date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-03-20 09:30:00,30.35,30.72,30.19,30.42,233400.0,22.426,22.6994,22.3078,22.4778,233400.0
2009-03-20 09:40:00,30.42,30.8,30.41,30.67,59500.0,22.4778,22.7586,22.4704,22.6625,59500.0
2009-03-20 09:50:00,30.65,30.76,30.42,30.48,72500.0,22.6477,22.729,22.4778,22.5221,72500.0
2009-03-20 10:00:00,30.48,30.55,30.43,30.51,49900.0,22.5221,22.5738,22.4852,22.5443,49900.0
2009-03-20 10:10:00,30.52,30.57,30.41,30.43,102900.0,22.5517,22.5886,22.4704,22.4852,102900.0
2009-03-20 10:20:00,30.43,30.6,30.37,30.6,53000.0,22.4852,22.6108,22.4408,22.6108,53000.0
2009-03-20 10:30:00,30.59,30.59,30.51,30.54,34900.0,22.6034,22.6034,22.5443,22.5664,34900.0
2009-03-20 10:40:00,30.54,30.62,30.54,30.57,43700.0,22.5664,22.6256,22.5664,22.5886,43700.0
2009-03-20 10:50:00,30.58,30.64,30.56,30.64,29100.0,22.596,22.6403,22.5812,22.6403,29100.0
2009-03-20 11:00:00,30.61,30.67,30.5,30.52,31600.0,22.6182,22.6625,22.5369,22.5517,31600.0
2009-03-20 11:10:00,30.52,30.53,30.46,30.47,24400.0,22.5517,22.5591,22.5073,22.5147,24400.0
2009-03-20 11:20:00,30.47,30.47,30.43,30.46,27000.0,22.5147,22.5147,22.4852,22.5073,27000.0
2009-03-20 11:30:00,30.45,30.5,30.45,30.47,31900.0,22.4999,22.5369,22.4999,22.5147,31900.0
2009-03-20 11:40:00,30.49,30.49,30.36,30.38,39600.0,22.5295,22.5295,22.4334,22.4482,39600.0
2009-03-20 11:50:00,30.37,30.38,30.26,30.28,38600.0,22.4408,22.4482,22.3595,22.3743,38600.0
2009-03-20 12:00:00,30.28,30.3,30.24,30.25,36800.0,22.3743,22.3891,22.3448,22.3522,36800.0
2009-03-20 12:10:00,30.25,30.42,30.25,30.42,36000.0,22.3522,22.4778,22.3522,22.4778,36000.0
2009-03-20 12:20:00,30.42,30.5,30.39,30.5,50400.0,22.4778,22.5369,22.4556,22.5369,50400.0
2009-03-20 12:30:00,30.49,30.53,30.48,30.52,51600.0,22.5295,22.5591,22.5221,22.5517,51600.0
2009-03-20 12:40:00,30.51,30.53,30.5,30.51,32000.0,22.5443,22.5591,22.5369,22.5443,32000.0
2009-03-20 12:50:00,30.51,30.51,30.33,30.33,41800.0,22.5443,22.5443,22.4113,22.4113,41800.0
2009-03-20 13:00:00,30.33,30.34,30.29,30.32,28800.0,22.4113,22.4187,22.3817,22.4039,28800.0
2009-03-20 13:10:00,30.31,30.37,30.3,30.32,46700.0,22.3965,22.4408,22.3891,22.4039,46700.0
2009-03-20 13:20:00,30.32,30.32,30.18,30.19,29500.0,22.4039,22.4039,22.3004,22.3078,29500.0
2009-03-20 13:30:00,30.18,30.26,30.18,30.23,56600.0,22.3004,22.3595,22.3004,22.3374,56600.0
2009-03-20 13:40:00,30.23,30.23,30.09,30.18,62200.0,22.3374,22.3374,22.2339,22.3004,62200.0
2009-03-20 13:50:00,30.18,30.26,30.09,30.1,165300.0,22.3004,22.3595,22.2339,22.2413,165300.0
2009-03-20 14:00:00,30.11,30.11,30.03,30.03,29600.0,22.2487,22.2487,22.1896,22.1896,29600.0
2009-03-20 14:10:00,30.03,30.11,30.01,30.11,44200.0,22.1896,22.2487,22.1748,22.2487,44200.0
2009-03-20 14:20:00,30.11,30.15,30.04,30.15,35500.0,22.2487,22.2783,22.197,22.2783,35500.0
2009-03-20 14:30:00,30.14,30.17,30.02,30.07,43000.0,22.2709,22.293,22.1822,22.2192,43000.0
2009-03-20 14:40:00,30.08,30.09,29.98,30.04,44100.0,22.2265,22.2339,22.1526,22.197,44100.0
2009-03-20 14:50:00,30.04,30.14,30.01,30.11,85800.0,22.197,22.2709,22.1748,22.2487,85800.0
2009-03-20 15:00:00,30.11,30.19,30.1,30.12,45000.0,22.2487,22.3078,22.2413,22.2561,45000.0
2009-03-20 15:10:00,30.12,30.19,30.06,30.09,51500.0,22.2561,22.3078,22.2118,22.2339,51500.0
2009-03-20 15:20:00,30.1,30.2,30.07,30.14,51100.0,22.2413,22.3152,22.2192,22.2709,51100.0
2009-03-20 15:30:00,30.13,30.27,30.11,30.17,104400.0,22.2635,22.3669,22.2487,22.293,104400.0
2009-03-20 15:40:00,30.17,30.28,30.17,30.17,199100.0,22.293,22.3743,22.293,22.293,199100.0
2009-03-20 15:50:00,30.18,30.22,30.08,30.17,382000.0,22.3004,22.33,22.2265,22.293,382000.0
2009-03-23 09:30:00,30.33,31.0,30.32,30.86,121600.0,22.4113,22.9063,22.4039,22.8029,121600.0
2009-03-23 09:40:00,30.86,31.07,30.77,30.82,156900.0,22.8029,22.9581,22.7364,22.7733,156900.0
2009-03-23 09:50:00,30.8,30.95,30.68,30.94,88200.0,22.7586,22.8694,22.6699,22.862,88200.0
2009-03-23 10:00:00,30.95,31.01,30.81,30.86,65200.0,22.8694,22.9137,22.7659,22.8029,65200.0
2009-03-23 10:10:00,30.87,31.01,30.86,30.88,64800.0,22.8103,22.9137,22.8029,22.8177,64800.0
2009-03-23 10:20:00,30.88,30.96,30.88,30.92,71400.0,22.8177,22.8768,22.8177,22.8472,71400.0
2009-03-23 10:30:00,30.92,30.92,30.76,30.77,60600.0,22.8472,22.8472,22.729,22.7364,60600.0
2009-03-23 10:40:00,30.76,30.81,30.7,30.75,48600.0,22.729,22.7659,22.6847,22.7216,48600.0
2009-03-23 10:50:00,30.76,30.8,30.74,30.76,58900.0,22.729,22.7586,22.7142,22.729,58900.0
2009-03-23 11:00:00,30.76,30.84,30.73,30.82,73400.0,22.729,22.7881,22.7068,22.7733,73400.0
2009-03-23 11:10:00,30.82,30.91,30.82,30.87,80000.0,22.7733,22.8398,22.7733,22.8103,80000.0
2009-03-23 11:20:00,30.88,30.99,30.87,30.95,52400.0,22.8177,22.899,22.8103,22.8694,52400.0
2009-03-23 11:30:00,30.96,30.98,30.9,30.97,43300.0,22.8768,22.8916,22.8325,22.8842,43300.0
2009-03-23 11:40:00,30.97,31.15,30.96,31.13,81800.0,22.8842,23.0172,22.8768,23.0024,81800.0
2009-03-23 11:50:00,31.13,31.4,31.12,31.4,119200.0,23.0024,23.2019,22.995,23.2019,119200.0
2009-03-23 12:00:00,31.4,31.44,31.26,31.28,92000.0,23.2019,23.2315,23.0985,23.1132,92000.0
2009-03-23 12:10:00,31.27,31.42,31.27,31.4,111300.0,23.1058,23.2167,23.1058,23.2019,111300.0
2009-03-23 12:20:00,31.39,31.42,31.33,31.4,76100.0,23.1945,23.2167,23.1502,23.2019,76100.0
2009-03-23 12:30:00,31.41,31.43,31.39,31.39,154700.0,23.2093,23.2241,23.1945,23.1945,154700.0
2009-03-23 12:40:00,31.39,31.4,31.29,31.32,51400.0,23.1945,23.2019,23.1206,23.1428,51400.0
2009-03-23 12:50:00,31.32,31.4,31.29,31.37,95100.0,23.1428,23.2019,23.1206,23.1797,95100.0
2009-03-23 13:00:00,31.37,31.38,31.26,31.28,38200.0,23.1797,23.1871,23.0985,23.1132,38200.0
2009-03-23 13:10:00,31.28,31.37,31.27,31.36,69000.0,23.1132,23.1797,23.1058,23.1724,69000.0
2009-03-23 13:20:00,31.36,31.37,31.16,31.16,30300.0,23.1724,23.1797,23.0246,23.0246,30300.0
2009-03-23 13:30:00,31.18,31.22,31.13,31.19,32200.0,23.0393,23.0689,23.0024,23.0467,32200.0
2009-03-23 13:40:00,31.18,31.27,31.17,31.21,43500.0,23.0393,23.1058,23.032,23.0615,43500.0
2009-03-23 13:50:00,31.22,31.27,31.16,31.2,40900.0,23.0689,23.1058,23.0246,23.0541,40900.0
2009-03-23 14:00:00,31.2,31.29,31.19,31.19,37700.0,23.0541,23.1206,23.0467,23.0467,37700.0
2009-03-23 14:10:00,31.2,31.2,31.09,31.14,42000.0,23.0541,23.0541,22.9728,23.0098,42000.0
2009-03-23 14:20:00,31.14,31.19,31.11,31.16,41500.0,23.0098,23.0467,22.9876,23.0246,41500.0
2009-03-23 14:30:00,31.17,31.24,31.13,31.13,38000.0,23.032,23.0837,23.0024,23.0024,38000.0
2009-03-23 14:40:00,31.14,31.16,31.06,31.13,81600.0,23.0098,23.0246,22.9507,23.0024,81600.0
2009-03-23 14:50:00,31.15,31.3,31.13,31.28,67400.0,23.0172,23.128,23.0024,23.1132,67400.0
2009-03-23 15:00:00,31.27,31.36,31.24,31.3,72900.0,23.1058,23.1724,23.0837,23.128,72900.0
2009-03-23 15:10:00,31.31,31.41,31.3,31.39,67500.0,23.1354,23.2093,23.128,23.1945,67500.0
2009-03-23 15:20:00,31.39,31.42,31.33,31.4,92800.0,23.1945,23.2167,23.1502,23.2019,92800.0
2009-03-23 15:30:00,31.41,31.49,31.41,31.48,182800.0,23.2093,23.2684,23.2093,23.261,182800.0
2009-03-23 15:40:00,31.48,31.53,31.45,31.52,185700.0,23.261,23.298,23.2389,23.2906,185700.0
2009-03-23 15:50:00,31.52,31.7,31.52,31.68,318300.0,23.2906,23.4236,23.2906,23.4088,318300.0
2009-03-24 09:30:00,31.18,31.45,31.11,31.39,74200.0,23.0393,23.2389,22.9876,23.1945,74200.0
2009-03-24 09:40:00,31.37,31.38,31.17,31.23,52000.0,23.1797,23.1871,23.032,23.0763,52000.0
2009-03-24 09:50:00,31.24,31.39,31.19,31.39,89200.0,23.0837,23.1945,23.0467,23.1945,89200.0
2009-03-24 10:00:00,31.39,31.47,31.32,31.34,69600.0,23.1945,23.2536,23.1428,23.1576,69600.0
2009-03-24 10:10:00,31.34,31.43,31.26,31.31,78000.0,23.1576,23.2241,23.0985,23.1354,78000.0
2009-03-24 10:20:00,31.31,31.32,31.15,31.18,71800.0,23.1354,23.1428,23.0172,23.0393,71800.0
2009-03-24 10:30:00,31.19,31.26,31.12,31.24,55000.0,23.0467,23.0985,22.995,23.0837,55000.0
2009-03-24 10:40:00,31.25,31.36,31.08,31.08,59200.0,23.0911,23.1724,22.9655,22.9655,59200.0
2009-03-24 10:50:00,31.08,31.15,31.01,31.15,81400.0,22.9655,23.0172,22.9137,23.0172,81400.0
2009-03-24 11:00:00,31.14,31.26,31.09,31.24,72300.0,23.0098,23.0985,22.9728,23.0837,72300.0
2009-03-24 11:10:00,31.22,31.25,31.19,31.24,26600.0,23.0689,23.0911,23.0467,23.0837,26600.0
2009-03-24 11:20:00,31.23,31.28,31.19,31.24,42500.0,23.0763,23.1132,23.0467,23.0837,42500.0
2009-03-24 11:30:00,31.25,31.26,31.22,31.23,28000.0,23.0911,23.0985,23.0689,23.0763,28000.0
2009-03-24 11:40:00,31.23,31.27,31.19,31.25,45800.0,23.0763,23.1058,23.0467,23.0911,45800.0
2009-03-24 11:50:00,31.28,31.29,31.11,31.13,33700.0,23.1132,23.1206,22.9876,23.0024,33700.0
2009-03-24 12:00:00,31.12,31.17,31.05,31.14,47200.0,22.995,23.032,22.9433,23.0098,47200.0
2009-03-24 12:10:00,31.14,31.22,31.06,31.13,59700.0,23.0098,23.0689,22.9507,23.0024,59700.0
2009-03-24 12:20:00,31.15,31.18,31.09,31.17,45700.0,23.0172,23.0393,22.9728,23.032,45700.0
2009-03-24 12:30:00,31.17,31.23,31.15,31.18,19700.0,23.032,23.0763,23.0172,23.0393,19700.0
2009-03-24 12:40:00,31.17,31.24,31.16,31.24,30200.0,23.032,23.0837,23.0246,23.0837,30200.0
2009-03-24 12:50:00,31.26,31.27,31.16,31.26,45800.0,23.0985,23.1058,23.0246,23.0985,45800.0
2009-03-24 13:00:00,31.27,31.28,31.11,31.21,57100.0,23.1058,23.1132,22.9876,23.0615,57100.0
2009-03-24 13:10:00,31.22,31.24,31.16,31.22,33500.0,23.0689,23.0837,23.0246,23.0689,33500.0
2009-03-24 13:20:00,31.22,31.28,31.16,31.25,46500.0,23.0689,23.1132,23.0246,23.0911,46500.0
2009-03-24 13:30:00,31.25,31.27,31.12,31.25,48400.0,23.0911,23.1058,22.995,23.0911,48400.0
2009-03-24 13:40:00,31.23,31.25,31.22,31.24,50200.0,23.0763,23.0911,23.0689,23.0837,50200.0
2009-03-24 13:50:00,31.24,31.29,31.2,31.26,111500.0,23.0837,23.1206,23.0541,23.0985,111500.0
2009-03-24 14:00:00,31.25,31.38,31.24,31.3,98600.0,23.0911,23.1871,23.0837,23.128,98600.0
2009-03-24 14:10:00,31.31,31.41,31.28,31.36,50800.0,23.1354,23.2093,23.1132,23.1724,50800.0
2009-03-24 14:20:00,31.36,31.42,31.26,31.29,54800.0,23.1724,23.2167,23.0985,23.1206,54800.0
2009-03-24 14:30:00,31.29,31.37,31.24,31.33,44900.0,23.1206,23.1797,23.0837,23.1502,44900.0
2009-03-24 14:40:00,31.36,31.38,31.28,31.28,50700.0,23.1724,23.1871,23.1132,23.1132,50700.0
2009-03-24 14:50:00,31.29,31.29,31.15,31.27,63800.0,23.1206,23.1206,23.0172,23.1058,63800.0
2009-03-24 15:00:00,31.28,31.34,31.25,31.26,66000.0,23.1132,23.1576,23.0911,23.0985,66000.0
2009-03-24 15:10:00,31.27,31.38,31.22,31.29,72000.0,23.1058,23.1871,23.0689,23.1206,72000.0
2009-03-24 15:20:00,31.29,31.43,31.27,31.43,82700.0,23.1206,23.2241,23.1058,23.2241,82700.0
2009-03-24 15:30:00,31.42,31.55,31.34,31.54,182000.0,23.2167,23.3127,23.1576,23.3054,182000.0
2009-03-24 15:40:00,31.54,31.57,31.38,31.41,154200.0,23.3054,23.3275,23.1871,23.2093,154200.0
2009-03-24 15:50:00,31.41,31.43,31.23,31.26,213300.0,23.2093,23.2241,23.0763,23.0985,213300.0
2009-03-25 09:30:00,31.19,31.71,31.14,31.15,79100.0,23.0467,23.431,23.0098,23.0172,79100.0
2009-03-25 09:40:00,31.18,31.48,31.18,31.48,56500.0,23.0393,23.261,23.0393,23.261,56500.0
2009-03-25 09:50:00,31.46,31.58,31.4,31.5,47900.0,23.2462,23.3349,23.2019,23.2758,47900.0
2009-03-25 10:00:00,31.52,31.83,31.52,31.76,67200.0,23.2906,23.5196,23.2906,23.4679,67200.0
2009-03-25 10:10:00,31.76,31.76,31.5,31.55,51900.0,23.4679,23.4679,23.2758,23.3127,51900.0
2009-03-25 10:20:00,31.56,31.57,31.43,31.47,38700.0,23.3201,23.3275,23.2241,23.2536,38700.0
2009-03-25 10:30:00,31.46,31.65,31.46,31.6,36300.0,23.2462,23.3866,23.2462,23.3497,36300.0
2009-03-25 10:40:00,31.59,31.6,31.47,31.49,65400.0,23.3423,23.3497,23.2536,23.2684,65400.0
2009-03-25 10:50:00,31.49,31.5,31.37,31.38,77800.0,23.2684,23.2758,23.1797,23.1871,77800.0
2009-03-25 11:00:00,31.38,31.58,31.35,31.56,37400.0,23.1871,23.3349,23.165,23.3201,37400.0
2009-03-25 11:10:00,31.56,31.59,31.46,31.49,31200.0,23.3201,23.3423,23.2462,23.2684,31200.0
2009-03-25 11:20:00,31.48,31.65,31.48,31.64,27100.0,23.261,23.3866,23.261,23.3792,27100.0
2009-03-25 11:30:00,31.65,31.72,31.6,31.71,30900.0,23.3866,23.4384,23.3497,23.431,30900.0
2009-03-25 11:40:00,31.7,31.73,31.6,31.68,38300.0,23.4236,23.4457,23.3497,23.4088,38300.0
2009-03-25 11:50:00,31.68,31.73,31.63,31.67,32800.0,23.4088,23.4457,23.3719,23.4014,32800.0
2009-03-25 12:00:00,31.7,31.78,31.68,31.73,34100.0,23.4236,23.4827,23.4088,23.4457,34100.0
2009-03-25 12:10:00,31.72,31.72,31.63,31.64,24100.0,23.4384,23.4384,23.3719,23.3792,24100.0
2009-03-25 12:20:00,31.63,31.66,31.49,31.58,47500.0,23.3719,23.394,23.2684,23.3349,47500.0
2009-03-25 12:30:00,31.57,31.65,31.49,31.49,38300.0,23.3275,23.3866,23.2684,23.2684,38300.0
2009-03-25 12:40:00,31.5,31.51,31.4,31.44,77700.0,23.2758,23.2832,23.2019,23.2315,77700.0
2009-03-25 12:50:00,31.44,31.48,31.37,31.45,56300.0,23.2315,23.261,23.1797,23.2389,56300.0
2009-03-25 13:00:00,31.47,31.5,31.43,31.44,45400.0,23.2536,23.2758,23.2241,23.2315,45400.0
2009-03-25 13:10:00,31.45,31.45,31.35,31.36,40300.0,23.2389,23.2389,23.165,23.1724,40300.0
2009-03-25 13:20:00,31.37,31.41,31.24,31.27,37400.0,23.1797,23.2093,23.0837,23.1058,37400.0
2009-03-25 13:30:00,31.27,31.38,31.27,31.34,43600.0,23.1058,23.1871,23.1058,23.1576,43600.0
2009-03-25 13:40:00,31.33,31.36,31.26,31.33,53600.0,23.1502,23.1724,23.0985,23.1502,53600.0
2009-03-25 13:50:00,31.32,31.44,31.3,31.4,42000.0,23.1428,23.2315,23.128,23.2019,42000.0
2009-03-25 14:00:00,31.4,31.41,31.09,31.11,139000.0,23.2019,23.2093,22.9728,22.9876,139000.0
2009-03-25 14:10:00,31.11,31.27,31.11,31.19,80000.0,22.9876,23.1058,22.9876,23.0467,80000.0
2009-03-25 14:20:00,31.2,31.33,31.18,31.23,74400.0,23.0541,23.1502,23.0393,23.0763,74400.0
2009-03-25 14:30:00,31.22,31.27,31.01,31.09,71800.0,23.0689,23.1058,22.9137,22.9728,71800.0
2009-03-25 14:40:00,31.1,31.11,30.91,31.0,70500.0,22.9802,22.9876,22.8398,22.9063,70500.0
2009-03-25 14:50:00,30.99,31.05,30.92,30.93,36500.0,22.899,22.9433,22.8472,22.8546,36500.0
2009-03-25 15:00:00,30.92,31.09,30.83,31.06,83600.0,22.8472,22.9728,22.7807,22.9507,83600.0
2009-03-25 15:10:00,31.07,31.12,31.03,31.07,51500.0,22.9581,22.995,22.9285,22.9581,51500.0
2009-03-25 15:20:00,31.07,31.24,31.06,31.21,91600.0,22.9581,23.0837,22.9507,23.0615,91600.0
2009-03-25 15:30:00,31.22,31.33,31.16,31.17,92100.0,23.0689,23.1502,23.0246,23.032,92100.0
2009-03-25 15:40:00,31.17,31.21,31.01,31.16,161800.0,23.032,23.0615,22.9137,23.0246,161800.0
2009-03-25 15:50:00,31.15,31.56,31.14,31.52,230000.0,23.0172,23.3201,23.0098,23.2906,230000.0
2009-03-26 09:30:00,31.61,31.86,31.32,31.72,109500.0,23.3571,23.5418,23.1428,23.4384,109500.0
2009-03-26 09:40:00,31.69,31.69,31.34,31.34,127000.0,23.4162,23.4162,23.1576,23.1576,127000.0
2009-03-26 09:50:00,31.34,31.6,31.34,31.51,111700.0,23.1576,23.3497,23.1576,23.2832,111700.0
2009-03-26 10:00:00,31.49,31.6,31.44,31.57,86700.0,23.2684,23.3497,23.2315,23.3275,86700.0
2009-03-26 10:10:00,31.56,31.56,31.48,31.49,47800.0,23.3201,23.3201,23.261,23.2684,47800.0
2009-03-26 10:20:00,31.49,31.56,31.38,31.39,47300.0,23.2684,23.3201,23.1871,23.1945,47300.0
2009-03-26 10:30:00,31.38,31.56,31.33,31.48,55800.0,23.1871,23.3201,23.1502,23.261,55800.0
2009-03-26 10:40:00,31.48,31.55,31.42,31.42,119700.0,23.261,23.3127,23.2167,23.2167,119700.0
2009-03-26 10:50:00,31.44,31.48,31.33,31.44,88200.0,23.2315,23.261,23.1502,23.2315,88200.0
2009-03-26 11:00:00,31.45,31.5,31.35,31.38,131000.0,23.2389,23.2758,23.165,23.1871,131000.0
2009-03-26 11:10:00,31.38,31.41,31.28,31.3,45600.0,23.1871,23.2093,23.1132,23.128,45600.0
2009-03-26 11:20:00,31.31,31.42,31.22,31.42,119900.0,23.1354,23.2167,23.0689,23.2167,119900.0
2009-03-26 11:30:00,31.42,31.55,31.41,31.46,113100.0,23.2167,23.3127,23.2093,23.2462,113100.0
2009-03-26 11:40:00,31.46,31.59,31.39,31.54,188000.0,23.2462,23.3423,23.1945,23.3054,188000.0
2009-03-26 11:50:00,31.55,31.69,31.5,31.55,624300.0,23.3127,23.4162,23.2758,23.3127,624300.0
2009-03-26 12:00:00,31.56,31.56,31.49,31.49,115300.0,23.3201,23.3201,23.2684,23.2684,115300.0
2009-03-26 12:10:00,31.49,31.53,31.39,31.5,273700.0,23.2684,23.298,23.1945,23.2758,273700.0
2009-03-26 12:20:00,31.5,31.62,31.49,31.61,71900.0,23.2758,23.3645,23.2684,23.3571,71900.0
2009-03-26 12:30:00,31.61,31.65,31.58,31.59,80200.0,23.3571,23.3866,23.3349,23.3423,80200.0
2009-03-26 12:40:00,31.59,31.65,31.52,31.64,60300.0,23.3423,23.3866,23.2906,23.3792,60300.0
2009-03-26 12:50:00,31.65,31.7,31.56,31.65,127800.0,23.3866,23.4236,23.3201,23.3866,127800.0
2009-03-26 13:00:00,31.66,31.7,31.6,31.65,122300.0,23.394,23.4236,23.3497,23.3866,122300.0
2009-03-26 13:10:00,31.64,31.65,31.53,31.58,115500.0,23.3792,23.3866,23.298,23.3349,115500.0
2009-03-26 13:20:00,31.55,31.62,31.54,31.54,131600.0,23.3127,23.3645,23.3054,23.3054,131600.0
2009-03-26 13:30:00,31.54,31.69,31.54,31.65,178000.0,23.3054,23.4162,23.3054,23.3866,178000.0
2009-03-26 13:40:00,31.64,31.64,31.54,31.61,122700.0,23.3792,23.3792,23.3054,23.3571,122700.0
2009-03-26 13:50:00,31.61,31.65,31.57,31.62,71800.0,23.3571,23.3866,23.3275,23.3645,71800.0
2009-03-26 14:00:00,31.61,31.65,31.6,31.61,83600.0,23.3571,23.3866,23.3497,23.3571,83600.0
2009-03-26 14:10:00,31.62,31.62,31.57,31.6,121900.0,23.3645,23.3645,23.3275,23.3497,121900.0
2009-03-26 14:20:00,31.6,31.62,31.5,31.57,185900.0,23.3497,23.3645,23.2758,23.3275,185900.0
2009-03-26 14:30:00,31.56,31.63,31.52,31.55,143800.0,23.3201,23.3719,23.2906,23.3127,143800.0
2009-03-26 14:40:00,31.55,31.66,31.55,31.61,224800.0,23.3127,23.394,23.3127,23.3571,224800.0
2009-03-26 14:50:00,31.6,31.61,31.53,31.56,124400.0,23.3497,23.3571,23.298,23.3201,124400.0
2009-03-26 15:00:00,31.55,31.6,31.5,31.58,106900.0,23.3127,23.3497,23.2758,23.3349,106900.0
2009-03-26 15:10:00,31.57,31.62,31.5,31.54,203500.0,23.3275,23.3645,23.2758,23.3054,203500.0
2009-03-26 15:20:00,31.54,31.61,31.53,31.55,108400.0,23.3054,23.3571,23.298,23.3127,108400.0
2009-03-26 15:30:00,31.56,31.62,31.51,31.61,231400.0,23.3201,23.3645,23.2832,23.3571,231400.0
2009-03-26 15:40:00,31.6,31.82,31.59,31.8,404300.0,23.3497,23.5123,23.3423,23.4975,404300.0
2009-03-26 15:50:00,31.8,32.0,31.74,31.96,540300.0,23.4975,23.6453,23.4531,23.6157,540300.0
2009-03-27 09:30:00,27.38,27.99,26.86,27.71,3453900.0,20.2315,20.6822,19.8472,20.4753,3453900.0
2009-03-27 09:40:00,27.71,28.36,27.7,27.92,2613700.0,20.4753,20.9556,20.4679,20.6305,2613700.0
2009-03-27 09:50:00,27.86,28.08,27.21,27.39,1321200.0,20.5862,20.7487,20.1059,20.2389,1321200.0
2009-03-27 10:00:00,27.36,27.66,27.17,27.31,1149300.0,20.2167,20.4384,20.0763,20.1797,1149300.0
2009-03-27 10:10:00,27.32,27.84,27.3,27.7,1349300.0,20.1871,20.5714,20.1724,20.4679,1349300.0
2009-03-27 10:20:00,27.7,27.86,27.5,27.71,1148900.0,20.4679,20.5862,20.3201,20.4753,1148900.0
2009-03-27 10:30:00,27.7,27.75,27.52,27.53,1267700.0,20.4679,20.5049,20.3349,20.3423,1267700.0
2009-03-27 10:40:00,27.53,27.87,27.38,27.76,880200.0,20.3423,20.5935,20.2315,20.5123,880200.0
2009-03-27 10:50:00,27.76,28.13,27.75,28.0,1229700.0,20.5123,20.7857,20.5049,20.6896,1229700.0
2009-03-27 11:00:00,28.0,28.0,27.9,27.91,517900.0,20.6896,20.6896,20.6157,20.6231,517900.0
2009-03-27 11:10:00,27.92,28.03,27.9,27.98,486800.0,20.6305,20.7118,20.6157,20.6748,486800.0
2009-03-27 11:20:00,27.98,28.0,27.76,27.8,553600.0,20.6748,20.6896,20.5123,20.5418,553600.0
2009-03-27 11:30:00,27.8,27.8,27.61,27.65,353900.0,20.5418,20.5418,20.4014,20.431,353900.0
2009-03-27 11:40:00,27.64,27.85,27.59,27.79,360000.0,20.4236,20.5788,20.3866,20.5344,360000.0
2009-03-27 11:50:00,27.79,27.87,27.72,27.87,485600.0,20.5344,20.5935,20.4827,20.5935,485600.0
2009-03-27 12:00:00,27.86,27.88,27.68,27.72,182000.0,20.5862,20.6009,20.4531,20.4827,182000.0
2009-03-27 12:10:00,27.72,27.74,27.6,27.63,322500.0,20.4827,20.4975,20.394,20.4162,322500.0
2009-03-27 12:20:00,27.64,27.67,27.54,27.66,388100.0,20.4236,20.4458,20.3497,20.4384,388100.0
2009-03-27 12:30:00,27.66,27.79,27.61,27.71,294500.0,20.4384,20.5344,20.4014,20.4753,294500.0
2009-03-27 12:40:00,27.71,27.71,27.61,27.7,170500.0,20.4753,20.4753,20.4014,20.4679,170500.0
2009-03-27 12:50:00,27.69,27.85,27.68,27.83,413400.0,20.4605,20.5788,20.4531,20.564,413400.0
2009-03-27 13:00:00,27.84,27.84,27.72,27.74,435100.0,20.5714,20.5714,20.4827,20.4975,435100.0
2009-03-27 13:10:00,27.74,27.81,27.71,27.8,228100.0,20.4975,20.5492,20.4753,20.5418,228100.0
2009-03-27 13:20:00,27.8,28.0,27.79,27.9,458100.0,20.5418,20.6896,20.5344,20.6157,458100.0
2009-03-27 13:30:00,27.9,28.01,27.82,27.82,210300.0,20.6157,20.697,20.5566,20.5566,210300.0
2009-03-27 13:40:00,27.82,27.89,27.8,27.88,207400.0,20.5566,20.6083,20.5418,20.6009,207400.0
2009-03-27 13:50:00,27.87,27.9,27.84,27.87,103200.0,20.5935,20.6157,20.5714,20.5935,103200.0
2009-03-27 14:00:00,27.87,27.87,27.82,27.83,129600.0,20.5935,20.5935,20.5566,20.564,129600.0
2009-03-27 14:10:00,27.84,27.92,27.83,27.9,231700.0,20.5714,20.6305,20.564,20.6157,231700.0
2009-03-27 14:20:00,27.91,28.0,27.9,27.92,280800.0,20.6231,20.6896,20.6157,20.6305,280800.0
2009-03-27 14:30:00,27.93,27.93,27.85,27.86,181000.0,20.6379,20.6379,20.5788,20.5862,181000.0
2009-03-27 14:40:00,27.86,27.92,27.82,27.83,246800.0,20.5862,20.6305,20.5566,20.564,246800.0
2009-03-27 14:50:00,27.83,27.87,27.82,27.85,241500.0,20.564,20.5935,20.5566,20.5788,241500.0
2009-03-27 15:00:00,27.85,27.9,27.79,27.81,475600.0,20.5788,20.6157,20.5344,20.5492,475600.0
2009-03-27 15:10:00,27.81,27.82,27.75,27.78,482100.0,20.5492,20.5566,20.5049,20.527,482100.0
2009-03-27 15:20:00,27.78,27.87,27.76,27.8,306500.0,20.527,20.5935,20.5123,20.5418,306500.0
2009-03-27 15:30:00,27.79,27.82,27.74,27.77,357200.0,20.5344,20.5566,20.4975,20.5196,357200.0
2009-03-27 15:40:00,27.77,27.83,27.76,27.82,493700.0,20.5196,20.564,20.5123,20.5566,493700.0
2009-03-27 15:50:00,27.82,27.86,27.55,27.7,1308900.0,20.5566,20.5862,20.3571,20.4679,1308900.0
2009-03-30 09:30:00,27.26,27.36,27.0,27.22,555600.0,20.1428,20.2167,19.9507,20.1132,555600.0
2009-03-30 09:40:00,27.23,27.29,27.17,27.25,281700.0,20.1206,20.165,20.0763,20.1354,281700.0
2009-03-30 09:50:00,27.25,27.76,27.21,27.75,247700.0,20.1354,20.5123,20.1059,20.5049,247700.0
2009-03-30 10:00:00,27.74,27.99,27.74,27.97,347400.0,20.4975,20.6822,20.4975,20.6674,347400.0
2009-03-30 10:10:00,27.97,28.04,27.89,28.01,177900.0,20.6674,20.7192,20.6083,20.697,177900.0
2009-03-30 10:20:00,28.0,28.25,27.98,28.09,387400.0,20.6896,20.8743,20.6748,20.7561,387400.0
2009-03-30 10:30:00,28.09,28.1,27.88,28.08,278200.0,20.7561,20.7635,20.6009,20.7487,278200.0
2009-03-30 10:40:00,28.09,28.1,27.95,28.0,202500.0,20.7561,20.7635,20.6527,20.6896,202500.0
2009-03-30 10:50:00,28.0,28.0,27.98,28.0,123700.0,20.6896,20.6896,20.6748,20.6896,123700.0
2009-03-30 11:00:00,28.0,28.04,27.98,28.0,337200.0,20.6896,20.7192,20.6748,20.6896,337200.0
2009-03-30 11:10:00,28.0,28.13,27.98,28.02,275700.0,20.6896,20.7857,20.6748,20.7044,275700.0
2009-03-30 11:20:00,28.02,28.07,28.0,28.05,125000.0,20.7044,20.7413,20.6896,20.7265,125000.0
2009-03-30 11:30:00,28.05,28.07,27.99,28.06,662600.0,20.7265,20.7413,20.6822,20.7339,662600.0
2009-03-30 11:40:00,28.05,28.06,27.91,27.97,152700.0,20.7265,20.7339,20.6231,20.6674,152700.0
2009-03-30 11:50:00,27.97,28.0,27.83,27.89,153800.0,20.6674,20.6896,20.564,20.6083,153800.0
2009-03-30 12:00:00,27.88,27.9,27.67,27.67,171900.0,20.6009,20.6157,20.4458,20.4458,171900.0
2009-03-30 12:10:00,27.67,27.71,27.57,27.67,200300.0,20.4458,20.4753,20.3719,20.4458,200300.0
2009-03-30 12:20:00,27.67,27.73,27.66,27.72,74600.0,20.4458,20.4901,20.4384,20.4827,74600.0
2009-03-30 12:30:00,27.71,27.73,27.61,27.71,95700.0,20.4753,20.4901,20.4014,20.4753,95700.0
2009-03-30 12:40:00,27.71,27.71,27.59,27.62,74000.0,20.4753,20.4753,20.3866,20.4088,74000.0
2009-03-30 12:50:00,27.61,27.67,27.53,27.54,74400.0,20.4014,20.4458,20.3423,20.3497,74400.0
2009-03-30 13:00:00,27.55,27.57,27.47,27.48,96300.0,20.3571,20.3719,20.298,20.3054,96300.0
2009-03-30 13:10:00,27.48,27.58,27.46,27.57,74500.0,20.3054,20.3793,20.2906,20.3719,74500.0
2009-03-30 13:20:00,27.57,27.71,27.56,27.69,91100.0,20.3719,20.4753,20.3645,20.4605,91100.0
2009-03-30 13:30:00,27.69,27.69,27.56,27.62,39900.0,20.4605,20.4605,20.3645,20.4088,39900.0
2009-03-30 13:40:00,27.62,27.64,27.49,27.54,73500.0,20.4088,20.4236,20.3128,20.3497,73500.0
2009-03-30 13:50:00,27.53,27.59,27.49,27.54,44900.0,20.3423,20.3866,20.3128,20.3497,44900.0
2009-03-30 14:00:00,27.54,27.61,27.52,27.55,59000.0,20.3497,20.4014,20.3349,20.3571,59000.0
2009-03-30 14:10:00,27.55,27.73,27.54,27.67,71700.0,20.3571,20.4901,20.3497,20.4458,71700.0
2009-03-30 14:20:00,27.67,27.77,27.59,27.61,97700.0,20.4458,20.5196,20.3866,20.4014,97700.0
2009-03-30 14:30:00,27.6,27.73,27.58,27.7,79100.0,20.394,20.4901,20.3793,20.4679,79100.0
2009-03-30 14:40:00,27.7,27.74,27.56,27.72,104900.0,20.4679,20.4975,20.3645,20.4827,104900.0
2009-03-30 14:50:00,27.71,27.73,27.63,27.63,112400.0,20.4753,20.4901,20.4162,20.4162,112400.0
2009-03-30 15:00:00,27.64,27.73,27.59,27.73,146600.0,20.4236,20.4901,20.3866,20.4901,146600.0
2009-03-30 15:10:00,27.72,27.79,27.67,27.68,184600.0,20.4827,20.5344,20.4458,20.4531,184600.0
2009-03-30 15:20:00,27.68,27.85,27.66,27.74,208900.0,20.4531,20.5788,20.4384,20.4975,208900.0
2009-03-30 15:30:00,27.74,27.83,27.73,27.76,209600.0,20.4975,20.564,20.4901,20.5123,209600.0
2009-03-30 15:40:00,27.75,27.82,27.69,27.73,514300.0,20.5049,20.5566,20.4605,20.4901,514300.0
2009-03-30 15:50:00,27.74,27.84,27.73,27.79,416000.0,20.4975,20.5714,20.4901,20.5344,416000.0
2009-03-31 09:30:00,27.68,27.71,27.28,27.68,462700.0,20.4531,20.4753,20.1576,20.4531,462700.0
2009-03-31 09:40:00,27.68,27.69,27.42,27.44,378800.0,20.4531,20.4605,20.261,20.2758,378800.0
2009-03-31 09:50:00,27.44,27.69,27.43,27.59,316100.0,20.2758,20.4605,20.2684,20.3866,316100.0
2009-03-31 10:00:00,27.59,27.78,27.54,27.72,141200.0,20.3866,20.527,20.3497,20.4827,141200.0
2009-03-31 10:10:00,27.73,28.03,27.72,28.0,323400.0,20.4901,20.7118,20.4827,20.6896,323400.0
2009-03-31 10:20:00,28.0,28.03,27.99,28.02,223400.0,20.6896,20.7118,20.6822,20.7044,223400.0
2009-03-31 10:30:00,28.02,28.02,27.88,27.96,963100.0,20.7044,20.7044,20.6009,20.66,963100.0
2009-03-31 10:40:00,27.95,28.1,27.94,28.06,170000.0,20.6527,20.7635,20.6453,20.7339,170000.0
2009-03-31 10:50:00,28.06,28.07,27.96,28.0,169900.0,20.7339,20.7413,20.66,20.6896,169900.0
2009-03-31 11:00:00,28.0,28.06,27.99,28.03,218400.0,20.6896,20.7339,20.6822,20.7118,218400.0
2009-03-31 11:10:00,28.02,28.05,27.98,28.04,105000.0,20.7044,20.7265,20.6748,20.7192,105000.0
2009-03-31 11:20:00,28.05,28.05,27.9,27.94,139200.0,20.7265,20.7265,20.6157,20.6453,139200.0
2009-03-31 11:30:00,27.94,27.97,27.93,27.94,131600.0,20.6453,20.6674,20.6379,20.6453,131600.0
2009-03-31 11:40:00,27.94,27.95,27.87,27.91,98100.0,20.6453,20.6527,20.5935,20.6231,98100.0
2009-03-31 11:50:00,27.91,27.92,27.84,27.9,84700.0,20.6231,20.6305,20.5714,20.6157,84700.0
2009-03-31 12:00:00,27.89,27.9,27.78,27.8,176800.0,20.6083,20.6157,20.527,20.5418,176800.0
2009-03-31 12:10:00,27.8,27.86,27.8,27.81,81000.0,20.5418,20.5862,20.5418,20.5492,81000.0
2009-03-31 12:20:00,27.81,27.81,27.74,27.76,81000.0,20.5492,20.5492,20.4975,20.5123,81000.0
2009-03-31 12:30:00,27.76,27.79,27.72,27.75,86100.0,20.5123,20.5344,20.4827,20.5049,86100.0
2009-03-31 12:40:00,27.74,27.8,27.67,27.68,126800.0,20.4975,20.5418,20.4458,20.4531,126800.0
2009-03-31 12:50:00,27.69,27.85,27.68,27.8,129800.0,20.4605,20.5788,20.4531,20.5418,129800.0
2009-03-31 13:00:00,27.81,27.84,27.76,27.8,107700.0,20.5492,20.5714,20.5123,20.5418,107700.0
2009-03-31 13:10:00,27.8,27.84,27.8,27.81,113700.0,20.5418,20.5714,20.5418,20.5492,113700.0
2009-03-31 13:20:00,27.81,27.84,27.8,27.8,66500.0,20.5492,20.5714,20.5418,20.5418,66500.0
2009-03-31 13:30:00,27.8,27.87,27.8,27.87,138900.0,20.5418,20.5935,20.5418,20.5935,138900.0
2009-03-31 13:40:00,27.86,27.9,27.82,27.86,108000.0,20.5862,20.6157,20.5566,20.5862,108000.0
2009-03-31 13:50:00,27.86,27.98,27.8,27.98,168200.0,20.5862,20.6748,20.5418,20.6748,168200.0
2009-03-31 14:00:00,27.98,28.0,27.89,27.9,171800.0,20.6748,20.6896,20.6083,20.6157,171800.0
2009-03-31 14:10:00,27.9,27.92,27.81,27.85,185900.0,20.6157,20.6305,20.5492,20.5788,185900.0
2009-03-31 14:20:00,27.85,27.85,27.78,27.82,171900.0,20.5788,20.5788,20.527,20.5566,171900.0
2009-03-31 14:30:00,27.81,27.84,27.81,27.82,137600.0,20.5492,20.5714,20.5492,20.5566,137600.0
2009-03-31 14:40:00,27.83,27.95,27.76,27.9,210600.0,20.564,20.6527,20.5123,20.6157,210600.0
2009-03-31 14:50:00,27.9,27.99,27.89,27.93,195100.0,20.6157,20.6822,20.6083,20.6379,195100.0
2009-03-31 15:00:00,27.92,27.93,27.82,27.83,153600.0,20.6305,20.6379,20.5566,20.564,153600.0
2009-03-31 15:10:00,27.83,27.96,27.82,27.94,307300.0,20.564,20.66,20.5566,20.6453,307300.0
2009-03-31 15:20:00,27.94,27.97,27.9,27.95,201100.0,20.6453,20.6674,20.6157,20.6527,201100.0
2009-03-31 15:30:00,27.95,27.96,27.73,27.83,359000.0,20.6527,20.66,20.4901,20.564,359000.0
2009-03-31 15:40:00,27.83,27.84,27.42,27.45,498100.0,20.564,20.5714,20.261,20.2832,498100.0
2009-03-31 15:50:00,27.46,27.64,27.45,27.51,647700.0,20.2906,20.4236,20.2832,20.3275,647700.0
2009-04-01 09:30:00,27.26,27.46,27.19,27.35,182200.0,20.1428,20.2906,20.0911,20.2093,182200.0
2009-04-01 09:40:00,27.35,27.47,27.21,27.28,132100.0,20.2093,20.298,20.1059,20.1576,132100.0
2009-04-01 09:50:00,27.28,27.29,27.08,27.27,197600.0,20.1576,20.165,20.0098,20.1502,197600.0
2009-04-01 10:00:00,27.28,27.4,27.15,27.36,221100.0,20.1576,20.2463,20.0615,20.2167,221100.0
2009-04-01 10:10:00,27.36,27.37,27.25,27.35,295700.0,20.2167,20.2241,20.1354,20.2093,295700.0
2009-04-01 10:20:00,27.35,27.46,27.27,27.32,171600.0,20.2093,20.2906,20.1502,20.1871,171600.0
2009-04-01 10:30:00,27.31,27.5,27.31,27.45,212100.0,20.1797,20.3201,20.1797,20.2832,212100.0
2009-04-01 10:40:00,27.45,27.46,27.31,27.45,150800.0,20.2832,20.2906,20.1797,20.2832,150800.0
2009-04-01 10:50:00,27.46,27.57,27.46,27.48,120000.0,20.2906,20.3719,20.2906,20.3054,120000.0
2009-04-01 11:00:00,27.48,27.52,27.45,27.45,90500.0,20.3054,20.3349,20.2832,20.2832,90500.0
2009-04-01 11:10:00,27.45,27.55,27.45,27.53,118800.0,20.2832,20.3571,20.2832,20.3423,118800.0
2009-04-01 11:20:00,27.54,27.59,27.5,27.59,54800.0,20.3497,20.3866,20.3201,20.3866,54800.0
2009-04-01 11:30:00,27.59,27.6,27.52,27.53,64100.0,20.3866,20.394,20.3349,20.3423,64100.0
2009-04-01 11:40:00,27.54,27.54,27.47,27.49,85500.0,20.3497,20.3497,20.298,20.3128,85500.0
2009-04-01 11:50:00,27.48,27.52,27.45,27.5,116700.0,20.3054,20.3349,20.2832,20.3201,116700.0
2009-04-01 12:00:00,27.5,27.52,27.47,27.5,94700.0,20.3201,20.3349,20.298,20.3201,94700.0
2009-04-01 12:10:00,27.51,27.51,27.45,27.49,92700.0,20.3275,20.3275,20.2832,20.3128,92700.0
2009-04-01 12:20:00,27.49,27.51,27.48,27.49,94800.0,20.3128,20.3275,20.3054,20.3128,94800.0
2009-04-01 12:30:00,27.5,27.51,27.45,27.47,115300.0,20.3201,20.3275,20.2832,20.298,115300.0
2009-04-01 12:40:00,27.48,27.51,27.45,27.5,599200.0,20.3054,20.3275,20.2832,20.3201,599200.0
2009-04-01 12:50:00,27.5,27.55,27.49,27.5,75100.0,20.3201,20.3571,20.3128,20.3201,75100.0
2009-04-01 13:00:00,27.5,27.59,27.49,27.51,66400.0,20.3201,20.3866,20.3128,20.3275,66400.0
2009-04-01 13:10:00,27.5,27.53,27.47,27.5,79300.0,20.3201,20.3423,20.298,20.3201,79300.0
2009-04-01 13:20:00,27.51,27.57,27.5,27.57,117100.0,20.3275,20.3719,20.3201,20.3719,117100.0
2009-04-01 13:30:00,27.56,27.57,27.52,27.55,156300.0,20.3645,20.3719,20.3349,20.3571,156300.0
2009-04-01 13:40:00,27.55,27.61,27.53,27.6,255500.0,20.3571,20.4014,20.3423,20.394,255500.0
2009-04-01 13:50:00,27.61,27.72,27.59,27.71,177300.0,20.4014,20.4827,20.3866,20.4753,177300.0
2009-04-01 14:00:00,27.72,28.01,27.72,28.0,417000.0,20.4827,20.697,20.4827,20.6896,417000.0
2009-04-01 14:10:00,28.0,28.02,27.86,27.92,289900.0,20.6896,20.7044,20.5862,20.6305,289900.0
2009-04-01 14:20:00,27.92,28.07,27.92,28.07,284700.0,20.6305,20.7413,20.6305,20.7413,284700.0
2009-04-01 14:30:00,28.07,28.1,28.04,28.08,159800.0,20.7413,20.7635,20.7192,20.7487,159800.0
2009-04-01 14:40:00,28.08,28.08,27.94,28.08,145100.0,20.7487,20.7487,20.6453,20.7487,145100.0
2009-04-01 14:50:00,28.08,28.1,28.04,28.06,170400.0,20.7487,20.7635,20.7192,20.7339,170400.0
2009-04-01 15:00:00,28.06,28.06,27.77,27.8,276200.0,20.7339,20.7339,20.5196,20.5418,276200.0
2009-04-01 15:10:00,27.8,27.82,27.65,27.68,274500.0,20.5418,20.5566,20.431,20.4531,274500.0
2009-04-01 15:20:00,27.68,27.9,27.67,27.89,159900.0,20.4531,20.6157,20.4458,20.6083,159900.0
2009-04-01 15:30:00,27.89,27.96,27.76,27.93,234600.0,20.6083,20.66,20.5123,20.6379,234600.0
2009-04-01 15:40:00,27.92,27.94,27.7,27.81,501600.0,20.6305,20.6453,20.4679,20.5492,501600.0
2009-04-01 15:50:00,27.81,27.81,27.61,27.68,803300.0,20.5492,20.5492,20.4014,20.4531,803300.0
2009-04-02 09:30:00,27.73,28.5,27.3,28.44,581000.0,20.4901,21.0591,20.1724,21.0147,581000.0
2009-04-02 09:40:00,28.45,28.48,28.02,28.45,299700.0,21.0221,21.0443,20.7044,21.0221,299700.0
2009-04-02 09:50:00,28.47,28.47,28.24,28.33,121700.0,21.0369,21.0369,20.8669,20.9334,121700.0
2009-04-02 10:00:00,28.32,28.37,28.17,28.25,203800.0,20.9261,20.963,20.8152,20.8743,203800.0
2009-04-02 10:10:00,28.26,28.26,28.08,28.21,114900.0,20.8817,20.8817,20.7487,20.8448,114900.0
2009-04-02 10:20:00,28.2,28.26,28.1,28.12,114700.0,20.8374,20.8817,20.7635,20.7783,114700.0
2009-04-02 10:30:00,28.12,28.34,28.11,28.34,72700.0,20.7783,20.9408,20.7709,20.9408,72700.0
2009-04-02 10:40:00,28.34,28.4,28.26,28.3,132900.0,20.9408,20.9852,20.8817,20.9113,132900.0
2009-04-02 10:50:00,28.3,28.31,27.99,28.2,249300.0,20.9113,20.9187,20.6822,20.8374,249300.0
2009-04-02 11:00:00,28.2,28.4,28.19,28.38,98500.0,20.8374,20.9852,20.83,20.9704,98500.0
2009-04-02 11:10:00,28.39,28.45,28.37,28.42,106300.0,20.9778,21.0221,20.963,20.9999,106300.0
2009-04-02 11:20:00,28.43,28.49,28.4,28.43,118200.0,21.0073,21.0517,20.9852,21.0073,118200.0
2009-04-02 11:30:00,28.42,28.5,28.4,28.45,100400.0,20.9999,21.0591,20.9852,21.0221,100400.0
2009-04-02 11:40:00,28.43,28.5,28.37,28.46,165700.0,21.0073,21.0591,20.963,21.0295,165700.0
2009-04-02 11:50:00,28.46,28.47,28.33,28.37,160600.0,21.0295,21.0369,20.9334,20.963,160600.0
2009-04-02 12:00:00,28.37,28.37,28.33,28.35,76800.0,20.963,20.963,20.9334,20.9482,76800.0
2009-04-02 12:10:00,28.35,28.46,28.34,28.45,85100.0,20.9482,21.0295,20.9408,21.0221,85100.0
2009-04-02 12:20:00,28.46,28.61,28.45,28.58,189300.0,21.0295,21.1403,21.0221,21.1182,189300.0
2009-04-02 12:30:00,28.58,28.63,28.58,28.63,195100.0,21.1182,21.1551,21.1182,21.1551,195100.0
2009-04-02 12:40:00,28.62,28.65,28.59,28.63,124800.0,21.1477,21.1699,21.1256,21.1551,124800.0
2009-04-02 12:50:00,28.64,28.68,28.6,28.65,115800.0,21.1625,21.1921,21.1329,21.1699,115800.0
2009-04-02 13:00:00,28.65,28.69,28.65,28.68,81600.0,21.1699,21.1994,21.1699,21.1921,81600.0
2009-04-02 13:10:00,28.68,28.7,28.65,28.68,108300.0,21.1921,21.2068,21.1699,21.1921,108300.0
2009-04-02 13:20:00,28.68,28.69,28.65,28.65,80600.0,21.1921,21.1994,21.1699,21.1699,80600.0
2009-04-02 13:30:00,28.65,28.65,28.49,28.5,116400.0,21.1699,21.1699,21.0517,21.0591,116400.0
2009-04-02 13:40:00,28.5,28.53,28.44,28.45,105900.0,21.0591,21.0812,21.0147,21.0221,105900.0
2009-04-02 13:50:00,28.46,28.51,28.37,28.38,119200.0,21.0295,21.0664,20.963,20.9704,119200.0
2009-04-02 14:00:00,28.37,28.44,28.3,28.37,158100.0,20.963,21.0147,20.9113,20.963,158100.0
2009-04-02 14:10:00,28.37,28.42,28.27,28.32,70800.0,20.963,20.9999,20.8891,20.9261,70800.0
2009-04-02 14:20:00,28.32,28.42,28.3,28.42,76100.0,20.9261,20.9999,20.9113,20.9999,76100.0
2009-04-02 14:30:00,28.42,28.44,28.27,28.29,112200.0,20.9999,21.0147,20.8891,20.9039,112200.0
2009-04-02 14:40:00,28.28,28.34,28.27,28.33,171900.0,20.8965,20.9408,20.8891,20.9334,171900.0
2009-04-02 14:50:00,28.33,28.35,28.18,28.22,237700.0,20.9334,20.9482,20.8226,20.8522,237700.0
2009-04-02 15:00:00,28.23,28.28,28.07,28.11,227700.0,20.8595,20.8965,20.7413,20.7709,227700.0
2009-04-02 15:10:00,28.11,28.17,28.08,28.11,204300.0,20.7709,20.8152,20.7487,20.7709,204300.0
2009-04-02 15:20:00,28.11,28.19,28.06,28.07,189800.0,20.7709,20.83,20.7339,20.7413,189800.0
2009-04-02 15:30:00,28.07,28.12,27.91,27.91,253500.0,20.7413,20.7783,20.6231,20.6231,253500.0
2009-04-02 15:40:00,27.91,27.97,27.8,27.85,526800.0,20.6231,20.6674,20.5418,20.5788,526800.0
2009-04-02 15:50:00,27.85,27.9,27.65,27.73,561200.0,20.5788,20.6157,20.431,20.4901,561200.0
2009-04-03 09:30:00,27.91,28.13,27.7,27.77,173900.0,20.6231,20.7857,20.4679,20.5196,173900.0
2009-04-03 09:40:00,27.76,27.92,27.76,27.78,114000.0,20.5123,20.6305,20.5123,20.527,114000.0
2009-04-03 09:50:00,27.78,28.14,27.77,28.13,247500.0,20.527,20.793,20.5196,20.7857,247500.0
2009-04-03 10:00:00,28.14,28.14,27.98,28.12,101800.0,20.793,20.793,20.6748,20.7783,101800.0
2009-04-03 10:10:00,28.13,28.41,28.11,28.35,291500.0,20.7857,20.9926,20.7709,20.9482,291500.0
2009-04-03 10:20:00,28.35,28.61,28.34,28.58,166900.0,20.9482,21.1403,20.9408,21.1182,166900.0
2009-04-03 10:30:00,28.56,28.58,28.36,28.42,94900.0,21.1034,21.1182,20.9556,20.9999,94900.0
2009-04-03 10:40:00,28.44,28.66,28.39,28.58,248800.0,21.0147,21.1773,20.9778,21.1182,248800.0
2009-04-03 10:50:00,28.6,28.64,28.41,28.41,158900.0,21.1329,21.1625,20.9926,20.9926,158900.0
2009-04-03 11:00:00,28.41,28.45,28.26,28.34,153400.0,20.9926,21.0221,20.8817,20.9408,153400.0
2009-04-03 11:10:00,28.34,28.36,28.21,28.31,88500.0,20.9408,20.9556,20.8448,20.9187,88500.0
2009-04-03 11:20:00,28.3,28.31,28.15,28.23,158700.0,20.9113,20.9187,20.8004,20.8595,158700.0
2009-04-03 11:30:00,28.23,28.38,28.2,28.3,87000.0,20.8595,20.9704,20.8374,20.9113,87000.0
2009-04-03 11:40:00,28.29,28.34,28.27,28.31,81200.0,20.9039,20.9408,20.8891,20.9187,81200.0
2009-04-03 11:50:00,28.31,28.41,28.3,28.39,258300.0,20.9187,20.9926,20.9113,20.9778,258300.0
2009-04-03 12:00:00,28.39,28.39,28.28,28.28,65000.0,20.9778,20.9778,20.8965,20.8965,65000.0
2009-04-03 12:10:00,28.28,28.35,28.28,28.29,136200.0,20.8965,20.9482,20.8965,20.9039,136200.0
2009-04-03 12:20:00,28.29,28.34,28.28,28.33,86700.0,20.9039,20.9408,20.8965,20.9334,86700.0
2009-04-03 12:30:00,28.33,28.36,28.3,28.3,140000.0,20.9334,20.9556,20.9113,20.9113,140000.0
2009-04-03 12:40:00,28.3,28.33,28.19,28.2,103100.0,20.9113,20.9334,20.83,20.8374,103100.0
2009-04-03 12:50:00,28.19,28.22,28.04,28.18,239400.0,20.83,20.8522,20.7192,20.8226,239400.0
2009-04-03 13:00:00,28.19,28.26,28.15,28.15,89600.0,20.83,20.8817,20.8004,20.8004,89600.0
2009-04-03 13:10:00,28.14,28.17,28.03,28.06,151200.0,20.793,20.8152,20.7118,20.7339,151200.0
2009-04-03 13:20:00,28.07,28.13,28.07,28.13,87400.0,20.7413,20.7857,20.7413,20.7857,87400.0
2009-04-03 13:30:00,28.11,28.18,28.11,28.12,68400.0,20.7709,20.8226,20.7709,20.7783,68400.0
2009-04-03 13:40:00,28.12,28.12,28.04,28.09,86300.0,20.7783,20.7783,20.7192,20.7561,86300.0
2009-04-03 13:50:00,28.08,28.12,28.03,28.07,140700.0,20.7487,20.7783,20.7118,20.7413,140700.0
2009-04-03 14:00:00,28.07,28.11,27.94,27.95,181500.0,20.7413,20.7709,20.6453,20.6527,181500.0
2009-04-03 14:10:00,27.95,28.0,27.94,27.99,134900.0,20.6527,20.6896,20.6453,20.6822,134900.0
2009-04-03 14:20:00,28.0,28.03,27.99,28.03,108200.0,20.6896,20.7118,20.6822,20.7118,108200.0
2009-04-03 14:30:00,28.04,28.09,28.02,28.07,193600.0,20.7192,20.7561,20.7044,20.7413,193600.0
2009-04-03 14:40:00,28.08,28.09,28.02,28.04,150800.0,20.7487,20.7561,20.7044,20.7192,150800.0
2009-04-03 14:50:00,28.05,28.08,28.04,28.06,145400.0,20.7265,20.7487,20.7192,20.7339,145400.0
2009-04-03 15:00:00,28.06,28.08,27.98,28.01,155600.0,20.7339,20.7487,20.6748,20.697,155600.0
2009-04-03 15:10:00,28.01,28.02,27.92,27.99,190600.0,20.697,20.7044,20.6305,20.6822,190600.0
2009-04-03 15:20:00,27.98,28.05,27.94,27.97,221300.0,20.6748,20.7265,20.6453,20.6674,221300.0
2009-04-03 15:30:00,27.98,28.02,27.93,27.94,166300.0,20.6748,20.7044,20.6379,20.6453,166300.0
2009-04-03 15:40:00,27.94,28.06,27.94,28.01,255100.0,20.6453,20.7339,20.6453,20.697,255100.0
2009-04-03 15:50:00,28.0,28.05,27.99,28.05,301000.0,20.6896,20.7265,20.6822,20.7265,301000.0
2009-04-06 09:30:00,28.0,28.04,27.66,27.89,158800.0,20.6896,20.7192,20.4384,20.6083,158800.0
2009-04-06 09:40:00,27.88,27.93,27.7,27.82,160800.0,20.6009,20.6379,20.4679,20.5566,160800.0
2009-04-06 09:50:00,27.82,28.03,27.75,28.03,86200.0,20.5566,20.7118,20.5049,20.7118,86200.0
2009-04-06 10:00:00,28.03,28.18,27.86,27.96,281400.0,20.7118,20.8226,20.5862,20.66,281400.0
2009-04-06 10:10:00,27.98,28.1,27.87,28.09,129700.0,20.6748,20.7635,20.5935,20.7561,129700.0
2009-04-06 10:20:00,28.09,28.18,27.97,28.02,122100.0,20.7561,20.8226,20.6674,20.7044,122100.0
2009-04-06 10:30:00,28.01,28.15,27.98,28.1,70000.0,20.697,20.8004,20.6748,20.7635,70000.0
2009-04-06 10:40:00,28.11,28.14,28.01,28.01,71600.0,20.7709,20.793,20.697,20.697,71600.0
2009-04-06 10:50:00,28.01,28.02,27.92,27.93,116600.0,20.697,20.7044,20.6305,20.6379,116600.0
2009-04-06 11:00:00,27.94,28.0,27.94,27.96,61300.0,20.6453,20.6896,20.6453,20.66,61300.0
2009-04-06 11:10:00,27.96,27.99,27.95,27.97,55200.0,20.66,20.6822,20.6527,20.6674,55200.0
2009-04-06 11:20:00,27.97,27.98,27.96,27.96,127700.0,20.6674,20.6748,20.66,20.66,127700.0
2009-04-06 11:30:00,27.96,27.99,27.86,27.88,240400.0,20.66,20.6822,20.5862,20.6009,240400.0
2009-04-06 11:40:00,27.89,28.0,27.87,27.99,145600.0,20.6083,20.6896,20.5935,20.6822,145600.0
2009-04-06 11:50:00,27.99,27.99,27.89,27.95,73600.0,20.6822,20.6822,20.6083,20.6527,73600.0
2009-04-06 12:00:00,27.95,27.98,27.91,27.95,58200.0,20.6527,20.6748,20.6231,20.6527,58200.0
2009-04-06 12:10:00,27.95,27.96,27.94,27.95,73300.0,20.6527,20.66,20.6453,20.6527,73300.0
2009-04-06 12:20:00,27.94,27.96,27.94,27.96,36600.0,20.6453,20.66,20.6453,20.66,36600.0
2009-04-06 12:30:00,27.96,27.96,27.89,27.9,119200.0,20.66,20.66,20.6083,20.6157,119200.0
2009-04-06 12:40:00,27.91,27.95,27.9,27.95,57300.0,20.6231,20.6527,20.6157,20.6527,57300.0
2009-04-06 12:50:00,27.94,27.99,27.94,27.99,56500.0,20.6453,20.6822,20.6453,20.6822,56500.0
2009-04-06 13:00:00,27.99,28.03,27.95,27.98,56000.0,20.6822,20.7118,20.6527,20.6748,56000.0
2009-04-06 13:10:00,27.99,28.01,27.98,27.99,50500.0,20.6822,20.697,20.6748,20.6822,50500.0
2009-04-06 13:20:00,27.98,28.04,27.97,27.98,58900.0,20.6748,20.7192,20.6674,20.6748,58900.0
2009-04-06 13:30:00,27.99,27.99,27.94,27.98,60900.0,20.6822,20.6822,20.6453,20.6748,60900.0
2009-04-06 13:40:00,27.99,28.19,27.96,28.19,80600.0,20.6822,20.83,20.66,20.83,80600.0
2009-04-06 13:50:00,28.18,28.19,28.09,28.11,68100.0,20.8226,20.83,20.7561,20.7709,68100.0
2009-04-06 14:00:00,28.1,28.14,28.07,28.09,47000.0,20.7635,20.793,20.7413,20.7561,47000.0
2009-04-06 14:10:00,28.09,28.14,28.02,28.04,54000.0,20.7561,20.793,20.7044,20.7192,54000.0
2009-04-06 14:20:00,28.04,28.09,28.01,28.05,258200.0,20.7192,20.7561,20.697,20.7265,258200.0
2009-04-06 14:30:00,28.06,28.12,28.04,28.09,98700.0,20.7339,20.7783,20.7192,20.7561,98700.0
2009-04-06 14:40:00,28.09,28.14,28.08,28.13,107300.0,20.7561,20.793,20.7487,20.7857,107300.0
2009-04-06 14:50:00,28.14,28.27,28.13,28.24,66900.0,20.793,20.8891,20.7857,20.8669,66900.0
2009-04-06 15:00:00,28.24,28.36,28.2,28.31,197300.0,20.8669,20.9556,20.8374,20.9187,197300.0
2009-04-06 15:10:00,28.3,28.33,28.15,28.17,178800.0,20.9113,20.9334,20.8004,20.8152,178800.0
2009-04-06 15:20:00,28.16,28.17,28.09,28.17,127000.0,20.8078,20.8152,20.7561,20.8152,127000.0
2009-04-06 15:30:00,28.16,28.23,28.12,28.13,162900.0,20.8078,20.8595,20.7783,20.7857,162900.0
2009-04-06 15:40:00,28.13,28.27,28.13,28.25,209000.0,20.7857,20.8891,20.7857,20.8743,209000.0
2009-04-06 15:50:00,28.25,28.32,28.22,28.29,304700.0,20.8743,20.9261,20.8522,20.9039,304700.0
2009-04-07 09:30:00,27.97,28.0,27.69,27.99,189600.0,20.6674,20.6896,20.4605,20.6822,189600.0
2009-04-07 09:40:00,27.97,27.97,27.8,27.9,101200.0,20.6674,20.6674,20.5418,20.6157,101200.0
2009-04-07 09:50:00,27.89,27.93,27.83,27.84,78800.0,20.6083,20.6379,20.564,20.5714,78800.0
2009-04-07 10:00:00,27.84,27.94,27.84,27.85,146900.0,20.5714,20.6453,20.5714,20.5788,146900.0
2009-04-07 10:10:00,27.85,27.94,27.84,27.89,64300.0,20.5788,20.6453,20.5714,20.6083,64300.0
2009-04-07 10:20:00,27.89,27.99,27.88,27.97,91100.0,20.6083,20.6822,20.6009,20.6674,91100.0
2009-04-07 10:30:00,27.96,28.09,27.96,28.07,111900.0,20.66,20.7561,20.66,20.7413,111900.0
2009-04-07 10:40:00,28.09,28.13,28.02,28.06,72300.0,20.7561,20.7857,20.7044,20.7339,72300.0
2009-04-07 10:50:00,28.06,28.09,28.02,28.06,79800.0,20.7339,20.7561,20.7044,20.7339,79800.0
2009-04-07 11:00:00,28.07,28.16,28.05,28.12,78900.0,20.7413,20.8078,20.7265,20.7783,78900.0
2009-04-07 11:10:00,28.11,28.15,28.07,28.1,99200.0,20.7709,20.8004,20.7413,20.7635,99200.0
2009-04-07 11:20:00,28.1,28.19,28.09,28.1,101700.0,20.7635,20.83,20.7561,20.7635,101700.0
2009-04-07 11:30:00,28.09,28.12,28.05,28.07,66800.0,20.7561,20.7783,20.7265,20.7413,66800.0
2009-04-07 11:40:00,28.07,28.19,28.06,28.17,67200.0,20.7413,20.83,20.7339,20.8152,67200.0
2009-04-07 11:50:00,28.17,28.21,28.12,28.12,64500.0,20.8152,20.8448,20.7783,20.7783,64500.0
2009-04-07 12:00:00,28.13,28.13,28.1,28.11,64100.0,20.7857,20.7857,20.7635,20.7709,64100.0
2009-04-07 12:10:00,28.11,28.18,28.11,28.14,49200.0,20.7709,20.8226,20.7709,20.793,49200.0
2009-04-07 12:20:00,28.14,28.17,28.05,28.05,95400.0,20.793,20.8152,20.7265,20.7265,95400.0
2009-04-07 12:30:00,28.05,28.14,28.05,28.07,53700.0,20.7265,20.793,20.7265,20.7413,53700.0
2009-04-07 12:40:00,28.05,28.1,28.05,28.09,35900.0,20.7265,20.7635,20.7265,20.7561,35900.0
2009-04-07 12:50:00,28.09,28.12,28.06,28.11,70800.0,20.7561,20.7783,20.7339,20.7709,70800.0
2009-04-07 13:00:00,28.1,28.18,28.1,28.18,75000.0,20.7635,20.8226,20.7635,20.8226,75000.0
2009-04-07 13:10:00,28.17,28.18,28.12,28.15,104100.0,20.8152,20.8226,20.7783,20.8004,104100.0
2009-04-07 13:20:00,28.15,28.15,28.1,28.13,77500.0,20.8004,20.8004,20.7635,20.7857,77500.0
2009-04-07 13:30:00,28.12,28.13,28.08,28.1,123600.0,20.7783,20.7857,20.7487,20.7635,123600.0
2009-04-07 13:40:00,28.1,28.18,28.1,28.17,69700.0,20.7635,20.8226,20.7635,20.8152,69700.0
2009-04-07 13:50:00,28.17,28.2,28.14,28.19,68700.0,20.8152,20.8374,20.793,20.83,68700.0
2009-04-07 14:00:00,28.19,28.2,28.08,28.11,87600.0,20.83,20.8374,20.7487,20.7709,87600.0
2009-04-07 14:10:00,28.1,28.14,28.09,28.09,51300.0,20.7635,20.793,20.7561,20.7561,51300.0
2009-04-07 14:20:00,28.1,28.11,28.04,28.04,173800.0,20.7635,20.7709,20.7192,20.7192,173800.0
2009-04-07 14:30:00,28.04,28.05,28.0,28.01,99500.0,20.7192,20.7265,20.6896,20.697,99500.0
2009-04-07 14:40:00,28.02,28.02,27.94,27.95,83500.0,20.7044,20.7044,20.6453,20.6527,83500.0
2009-04-07 14:50:00,27.95,27.96,27.89,27.9,116200.0,20.6527,20.66,20.6083,20.6157,116200.0
2009-04-07 15:00:00,27.9,27.9,27.78,27.8,145200.0,20.6157,20.6157,20.527,20.5418,145200.0
2009-04-07 15:10:00,27.79,27.86,27.79,27.79,181200.0,20.5344,20.5862,20.5344,20.5344,181200.0
2009-04-07 15:20:00,27.8,27.86,27.79,27.81,143100.0,20.5418,20.5862,20.5344,20.5492,143100.0
2009-04-07 15:30:00,27.81,27.86,27.77,27.8,331700.0,20.5492,20.5862,20.5196,20.5418,331700.0
2009-04-07 15:40:00,27.8,27.85,27.76,27.82,261300.0,20.5418,20.5788,20.5123,20.5566,261300.0
2009-04-07 15:50:00,27.82,27.84,27.56,27.59,627800.0,20.5566,20.5714,20.3645,20.3866,627800.0
2009-04-08 09:30:00,27.83,27.89,27.43,27.44,184300.0,20.564,20.6083,20.2684,20.2758,184300.0
2009-04-08 09:40:00,27.45,27.55,27.32,27.55,287100.0,20.2832,20.3571,20.1871,20.3571,287100.0
2009-04-08 09:50:00,27.56,27.58,27.48,27.5,116100.0,20.3645,20.3793,20.3054,20.3201,116100.0
2009-04-08 10:00:00,27.51,27.55,27.39,27.41,104500.0,20.3275,20.3571,20.2389,20.2536,104500.0
2009-04-08 10:10:00,27.4,27.4,27.18,27.26,284200.0,20.2463,20.2463,20.0837,20.1428,284200.0
2009-04-08 10:20:00,27.27,27.29,27.12,27.14,246100.0,20.1502,20.165,20.0394,20.0541,246100.0
2009-04-08 10:30:00,27.14,27.18,27.1,27.11,121600.0,20.0541,20.0837,20.0246,20.032,121600.0
2009-04-08 10:40:00,27.11,27.16,27.07,27.07,188800.0,20.032,20.0689,20.0024,20.0024,188800.0
2009-04-08 10:50:00,27.07,27.24,27.02,27.24,188500.0,20.0024,20.128,19.9655,20.128,188500.0
2009-04-08 11:00:00,27.25,27.3,27.22,27.25,117300.0,20.1354,20.1724,20.1132,20.1354,117300.0
2009-04-08 11:10:00,27.24,27.41,27.24,27.41,199500.0,20.128,20.2536,20.128,20.2536,199500.0
2009-04-08 11:20:00,27.41,27.46,27.36,27.45,85300.0,20.2536,20.2906,20.2167,20.2832,85300.0
2009-04-08 11:30:00,27.45,27.52,27.44,27.52,80400.0,20.2832,20.3349,20.2758,20.3349,80400.0
2009-04-08 11:40:00,27.52,27.54,27.44,27.45,64700.0,20.3349,20.3497,20.2758,20.2832,64700.0
2009-04-08 11:50:00,27.45,27.48,27.44,27.44,66800.0,20.2832,20.3054,20.2758,20.2758,66800.0
2009-04-08 12:00:00,27.45,27.45,27.39,27.4,124200.0,20.2832,20.2832,20.2389,20.2463,124200.0
2009-04-08 12:10:00,27.4,27.45,27.4,27.45,67000.0,20.2463,20.2832,20.2463,20.2832,67000.0
2009-04-08 12:20:00,27.44,27.54,27.44,27.54,38100.0,20.2758,20.3497,20.2758,20.3497,38100.0
2009-04-08 12:30:00,27.54,27.55,27.5,27.5,50700.0,20.3497,20.3571,20.3201,20.3201,50700.0
2009-04-08 12:40:00,27.5,27.52,27.49,27.5,93900.0,20.3201,20.3349,20.3128,20.3201,93900.0
2009-04-08 12:50:00,27.5,27.54,27.47,27.53,53700.0,20.3201,20.3497,20.298,20.3423,53700.0
2009-04-08 13:00:00,27.53,27.55,27.49,27.51,128200.0,20.3423,20.3571,20.3128,20.3275,128200.0
2009-04-08 13:10:00,27.51,27.52,27.46,27.46,31500.0,20.3275,20.3349,20.2906,20.2906,31500.0
2009-04-08 13:20:00,27.46,27.53,27.45,27.51,56700.0,20.2906,20.3423,20.2832,20.3275,56700.0
2009-04-08 13:30:00,27.52,27.56,27.51,27.51,38700.0,20.3349,20.3645,20.3275,20.3275,38700.0
2009-04-08 13:40:00,27.51,27.54,27.48,27.5,143100.0,20.3275,20.3497,20.3054,20.3201,143100.0
2009-04-08 13:50:00,27.5,27.54,27.49,27.5,48300.0,20.3201,20.3497,20.3128,20.3201,48300.0
2009-04-08 14:00:00,27.5,27.51,27.39,27.41,126100.0,20.3201,20.3275,20.2389,20.2536,126100.0
2009-04-08 14:10:00,27.42,27.42,27.35,27.38,66500.0,20.261,20.261,20.2093,20.2315,66500.0
2009-04-08 14:20:00,27.39,27.44,27.35,27.44,81000.0,20.2389,20.2758,20.2093,20.2758,81000.0
2009-04-08 14:30:00,27.44,27.47,27.41,27.45,86700.0,20.2758,20.298,20.2536,20.2832,86700.0
2009-04-08 14:40:00,27.45,27.5,27.39,27.48,116700.0,20.2832,20.3201,20.2389,20.3054,116700.0
2009-04-08 14:50:00,27.48,27.48,27.34,27.4,91800.0,20.3054,20.3054,20.2019,20.2463,91800.0
2009-04-08 15:00:00,27.4,27.44,27.28,27.35,93400.0,20.2463,20.2758,20.1576,20.2093,93400.0
2009-04-08 15:10:00,27.36,27.4,27.31,27.38,51300.0,20.2167,20.2463,20.1797,20.2315,51300.0
2009-04-08 15:20:00,27.38,27.45,27.36,27.37,58800.0,20.2315,20.2832,20.2167,20.2241,58800.0
2009-04-08 15:30:00,27.37,27.46,27.37,27.44,101500.0,20.2241,20.2906,20.2241,20.2758,101500.0
2009-04-08 15:40:00,27.44,27.46,27.39,27.41,189300.0,20.2758,20.2906,20.2389,20.2536,189300.0
2009-04-08 15:50:00,27.42,27.46,27.29,27.33,571700.0,20.261,20.2906,20.165,20.1945,571700.0
2009-04-09 09:30:00,28.31,29.02,27.65,28.04,328300.0,20.9187,21.4433,20.431,20.7192,328300.0
2009-04-09 09:40:00,28.01,28.15,27.86,27.88,219300.0,20.697,20.8004,20.5862,20.6009,219300.0
2009-04-09 09:50:00,27.86,28.0,27.86,27.94,178300.0,20.5862,20.6896,20.5862,20.6453,178300.0
2009-04-09 10:00:00,27.95,27.96,27.8,27.85,100500.0,20.6527,20.66,20.5418,20.5788,100500.0
2009-04-09 10:10:00,27.84,27.9,27.8,27.88,113100.0,20.5714,20.6157,20.5418,20.6009,113100.0
2009-04-09 10:20:00,27.89,27.91,27.86,27.87,77300.0,20.6083,20.6231,20.5862,20.5935,77300.0
2009-04-09 10:30:00,27.87,27.89,27.82,27.84,75600.0,20.5935,20.6083,20.5566,20.5714,75600.0
2009-04-09 10:40:00,27.85,27.85,27.69,27.69,94200.0,20.5788,20.5788,20.4605,20.4605,94200.0
2009-04-09 10:50:00,27.7,27.7,27.34,27.48,290600.0,20.4679,20.4679,20.2019,20.3054,290600.0
2009-04-09 11:00:00,27.49,27.6,27.48,27.51,205300.0,20.3128,20.394,20.3054,20.3275,205300.0
2009-04-09 11:10:00,27.5,27.67,27.5,27.64,86800.0,20.3201,20.4458,20.3201,20.4236,86800.0
2009-04-09 11:20:00,27.64,27.7,27.61,27.61,79900.0,20.4236,20.4679,20.4014,20.4014,79900.0
2009-04-09 11:30:00,27.62,27.66,27.61,27.65,73800.0,20.4088,20.4384,20.4014,20.431,73800.0
2009-04-09 11:40:00,27.65,27.67,27.64,27.65,66700.0,20.431,20.4458,20.4236,20.431,66700.0
2009-04-09 11:50:00,27.65,27.75,27.65,27.75,109100.0,20.431,20.5049,20.431,20.5049,109100.0
2009-04-09 12:00:00,27.75,27.75,27.71,27.75,78400.0,20.5049,20.5049,20.4753,20.5049,78400.0
2009-04-09 12:10:00,27.74,27.75,27.7,27.71,73600.0,20.4975,20.5049,20.4679,20.4753,73600.0
2009-04-09 12:20:00,27.71,27.74,27.7,27.73,34200.0,20.4753,20.4975,20.4679,20.4901,34200.0
2009-04-09 12:30:00,27.73,27.75,27.73,27.75,125800.0,20.4901,20.5049,20.4901,20.5049,125800.0
2009-04-09 12:40:00,27.74,27.75,27.69,27.69,73000.0,20.4975,20.5049,20.4605,20.4605,73000.0
2009-04-09 12:50:00,27.69,27.69,27.6,27.66,153900.0,20.4605,20.4605,20.394,20.4384,153900.0
2009-04-09 13:00:00,27.65,27.72,27.63,27.7,56400.0,20.431,20.4827,20.4162,20.4679,56400.0
2009-04-09 13:10:00,27.7,27.72,27.69,27.69,39700.0,20.4679,20.4827,20.4605,20.4605,39700.0
2009-04-09 13:20:00,27.69,27.74,27.68,27.73,40400.0,20.4605,20.4975,20.4531,20.4901,40400.0
2009-04-09 13:30:00,27.74,27.74,27.54,27.6,174000.0,20.4975,20.4975,20.3497,20.394,174000.0
2009-04-09 13:40:00,27.6,27.7,27.59,27.69,72700.0,20.394,20.4679,20.3866,20.4605,72700.0
2009-04-09 13:50:00,27.68,27.72,27.68,27.69,72200.0,20.4531,20.4827,20.4531,20.4605,72200.0
2009-04-09 14:00:00,27.69,27.71,27.68,27.69,114100.0,20.4605,20.4753,20.4531,20.4605,114100.0
2009-04-09 14:10:00,27.7,27.71,27.67,27.71,91600.0,20.4679,20.4753,20.4458,20.4753,91600.0
2009-04-09 14:20:00,27.7,27.71,27.7,27.7,100000.0,20.4679,20.4753,20.4679,20.4679,100000.0
2009-04-09 14:30:00,27.71,27.72,27.7,27.72,130800.0,20.4753,20.4827,20.4679,20.4827,130800.0
2009-04-09 14:40:00,27.72,27.72,27.64,27.65,156200.0,20.4827,20.4827,20.4236,20.431,156200.0
2009-04-09 14:50:00,27.65,27.67,27.64,27.66,90100.0,20.431,20.4458,20.4236,20.4384,90100.0
2009-04-09 15:00:00,27.67,27.67,27.66,27.67,75200.0,20.4458,20.4458,20.4384,20.4458,75200.0
2009-04-09 15:10:00,27.66,27.67,27.65,27.66,89000.0,20.4384,20.4458,20.431,20.4384,89000.0
2009-04-09 15:20:00,27.65,27.76,27.65,27.75,216900.0,20.431,20.5123,20.431,20.5049,216900.0
2009-04-09 15:30:00,27.75,27.77,27.68,27.69,179300.0,20.5049,20.5196,20.4531,20.4605,179300.0
2009-04-09 15:40:00,27.68,27.69,27.62,27.63,221300.0,20.4531,20.4605,20.4088,20.4162,221300.0
2009-04-09 15:50:00,27.63,27.69,27.61,27.66,346200.0,20.4162,20.4605,20.4014,20.4384,346200.0
2009-04-13 09:30:00,27.97,28.09,27.75,28.03,110300.0,20.6674,20.7561,20.5049,20.7118,110300.0
2009-04-13 09:40:00,28.03,28.05,27.84,27.88,126300.0,20.7118,20.7265,20.5714,20.6009,126300.0
2009-04-13 09:50:00,27.88,27.94,27.84,27.9,87600.0,20.6009,20.6453,20.5714,20.6157,87600.0
2009-04-13 10:00:00,27.89,27.9,27.79,27.88,73500.0,20.6083,20.6157,20.5344,20.6009,73500.0
2009-04-13 10:10:00,27.87,27.94,27.84,27.85,50000.0,20.5935,20.6453,20.5714,20.5788,50000.0
2009-04-13 10:20:00,27.83,27.86,27.8,27.82,48500.0,20.564,20.5862,20.5418,20.5566,48500.0
2009-04-13 10:30:00,27.82,27.9,27.81,27.88,101300.0,20.5566,20.6157,20.5492,20.6009,101300.0
2009-04-13 10:40:00,27.87,27.9,27.85,27.88,47400.0,20.5935,20.6157,20.5788,20.6009,47400.0
2009-04-13 10:50:00,27.88,27.93,27.84,27.92,146800.0,20.6009,20.6379,20.5714,20.6305,146800.0
2009-04-13 11:00:00,27.92,27.93,27.86,27.9,117100.0,20.6305,20.6379,20.5862,20.6157,117100.0
2009-04-13 11:10:00,27.9,27.94,27.87,27.91,122700.0,20.6157,20.6453,20.5935,20.6231,122700.0
2009-04-13 11:20:00,27.92,27.95,27.88,27.92,113400.0,20.6305,20.6527,20.6009,20.6305,113400.0
2009-04-13 11:30:00,27.92,27.95,27.9,27.93,126200.0,20.6305,20.6527,20.6157,20.6379,126200.0
2009-04-13 11:40:00,27.93,27.94,27.89,27.91,71600.0,20.6379,20.6453,20.6083,20.6231,71600.0
2009-04-13 11:50:00,27.9,27.93,27.85,27.92,44300.0,20.6157,20.6379,20.5788,20.6305,44300.0
2009-04-13 12:00:00,27.92,27.93,27.86,27.87,43300.0,20.6305,20.6379,20.5862,20.5935,43300.0
2009-04-13 12:10:00,27.87,27.9,27.85,27.86,41200.0,20.5935,20.6157,20.5788,20.5862,41200.0
2009-04-13 12:20:00,27.85,27.89,27.83,27.85,31400.0,20.5788,20.6083,20.564,20.5788,31400.0
2009-04-13 12:30:00,27.85,27.91,27.85,27.9,53600.0,20.5788,20.6231,20.5788,20.6157,53600.0
2009-04-13 12:40:00,27.89,27.95,27.87,27.94,50100.0,20.6083,20.6527,20.5935,20.6453,50100.0
2009-04-13 12:50:00,27.94,28.02,27.93,27.99,70500.0,20.6453,20.7044,20.6379,20.6822,70500.0
2009-04-13 13:00:00,27.98,27.99,27.92,27.94,62700.0,20.6748,20.6822,20.6305,20.6453,62700.0
2009-04-13 13:10:00,27.94,27.96,27.92,27.95,51100.0,20.6453,20.66,20.6305,20.6527,51100.0
2009-04-13 13:20:00,27.96,28.01,27.95,28.0,105900.0,20.66,20.697,20.6527,20.6896,105900.0
2009-04-13 13:30:00,28.0,28.01,27.95,27.99,138900.0,20.6896,20.697,20.6527,20.6822,138900.0
2009-04-13 13:40:00,27.98,28.0,27.97,27.98,44800.0,20.6748,20.6896,20.6674,20.6748,44800.0
2009-04-13 13:50:00,27.99,28.0,27.93,27.99,59700.0,20.6822,20.6896,20.6379,20.6822,59700.0
2009-04-13 14:00:00,27.98,28.0,27.92,27.93,63000.0,20.6748,20.6896,20.6305,20.6379,63000.0
2009-04-13 14:10:00,27.93,27.93,27.8,27.83,108400.0,20.6379,20.6379,20.5418,20.564,108400.0
2009-04-13 14:20:00,27.83,27.87,27.83,27.85,63000.0,20.564,20.5935,20.564,20.5788,63000.0
2009-04-13 14:30:00,27.84,27.9,27.81,27.87,104000.0,20.5714,20.6157,20.5492,20.5935,104000.0
2009-04-13 14:40:00,27.88,27.9,27.83,27.85,115100.0,20.6009,20.6157,20.564,20.5788,115100.0
2009-04-13 14:50:00,27.84,27.9,27.8,27.8,75800.0,20.5714,20.6157,20.5418,20.5418,75800.0
2009-04-13 15:00:00,27.81,27.95,27.74,27.89,140500.0,20.5492,20.6527,20.4975,20.6083,140500.0
2009-04-13 15:10:00,27.9,27.93,27.88,27.88,73400.0,20.6157,20.6379,20.6009,20.6009,73400.0
2009-04-13 15:20:00,27.88,27.91,27.84,27.89,122300.0,20.6009,20.6231,20.5714,20.6083,122300.0
2009-04-13 15:30:00,27.9,27.92,27.86,27.92,125700.0,20.6157,20.6305,20.5862,20.6305,125700.0
2009-04-13 15:40:00,27.91,27.98,27.87,27.91,119400.0,20.6231,20.6748,20.5935,20.6231,119400.0
2009-04-13 15:50:00,27.91,27.96,27.89,27.9,220100.0,20.6231,20.66,20.6083,20.6157,220100.0
2009-04-14 09:30:00,27.89,27.89,27.32,27.71,98600.0,20.6083,20.6083,20.1871,20.4753,98600.0
2009-04-14 09:40:00,27.67,27.75,27.5,27.61,87400.0,20.4458,20.5049,20.3201,20.4014,87400.0
2009-04-14 09:50:00,27.63,27.83,27.63,27.79,81700.0,20.4162,20.564,20.4162,20.5344,81700.0
2009-04-14 10:00:00,27.78,27.92,27.78,27.89,104800.0,20.527,20.6305,20.527,20.6083,104800.0
2009-04-14 10:10:00,27.88,27.97,27.78,27.94,92400.0,20.6009,20.6674,20.527,20.6453,92400.0
2009-04-14 10:20:00,27.93,28.0,27.9,27.94,116600.0,20.6379,20.6896,20.6157,20.6453,116600.0
2009-04-14 10:30:00,27.94,27.99,27.85,27.86,55000.0,20.6453,20.6822,20.5788,20.5862,55000.0
2009-04-14 10:40:00,27.86,27.94,27.81,27.84,72900.0,20.5862,20.6453,20.5492,20.5714,72900.0
2009-04-14 10:50:00,27.84,27.85,27.81,27.84,80600.0,20.5714,20.5788,20.5492,20.5714,80600.0
2009-04-14 11:00:00,27.84,27.89,27.81,27.83,92900.0,20.5714,20.6083,20.5492,20.564,92900.0
2009-04-14 11:10:00,27.83,27.85,27.67,27.67,203200.0,20.564,20.5788,20.4458,20.4458,203200.0
2009-04-14 11:20:00,27.67,27.68,27.35,27.4,399300.0,20.4458,20.4531,20.2093,20.2463,399300.0
2009-04-14 11:30:00,27.4,27.66,27.4,27.64,102300.0,20.2463,20.4384,20.2463,20.4236,102300.0
2009-04-14 11:40:00,27.66,27.71,27.48,27.7,155000.0,20.4384,20.4753,20.3054,20.4679,155000.0
2009-04-14 11:50:00,27.69,27.83,27.69,27.7,146800.0,20.4605,20.564,20.4605,20.4679,146800.0
2009-04-14 12:00:00,27.71,27.79,27.65,27.75,82400.0,20.4753,20.5344,20.431,20.5049,82400.0
2009-04-14 12:10:00,27.75,27.83,27.75,27.83,51600.0,20.5049,20.564,20.5049,20.564,51600.0
2009-04-14 12:20:00,27.83,27.97,27.79,27.9,77300.0,20.564,20.6674,20.5344,20.6157,77300.0
2009-04-14 12:30:00,27.9,27.95,27.88,27.92,37200.0,20.6157,20.6527,20.6009,20.6305,37200.0
2009-04-14 12:40:00,27.92,27.92,27.75,27.75,50300.0,20.6305,20.6305,20.5049,20.5049,50300.0
2009-04-14 12:50:00,27.75,27.79,27.72,27.77,35400.0,20.5049,20.5344,20.4827,20.5196,35400.0
2009-04-14 13:00:00,27.77,27.78,27.71,27.72,49000.0,20.5196,20.527,20.4753,20.4827,49000.0
2009-04-14 13:10:00,27.71,27.77,27.68,27.71,65400.0,20.4753,20.5196,20.4531,20.4753,65400.0
2009-04-14 13:20:00,27.7,27.71,27.64,27.67,54900.0,20.4679,20.4753,20.4236,20.4458,54900.0
2009-04-14 13:30:00,27.68,27.69,27.58,27.63,127300.0,20.4531,20.4605,20.3793,20.4162,127300.0
2009-04-14 13:40:00,27.63,27.76,27.6,27.75,145400.0,20.4162,20.5123,20.394,20.5049,145400.0
2009-04-14 13:50:00,27.76,27.82,27.72,27.8,55100.0,20.5123,20.5566,20.4827,20.5418,55100.0
2009-04-14 14:00:00,27.8,27.8,27.69,27.72,84800.0,20.5418,20.5418,20.4605,20.4827,84800.0
2009-04-14 14:10:00,27.72,27.82,27.69,27.81,71600.0,20.4827,20.5566,20.4605,20.5492,71600.0
2009-04-14 14:20:00,27.81,27.89,27.75,27.89,90300.0,20.5492,20.6083,20.5049,20.6083,90300.0
2009-04-14 14:30:00,27.9,27.94,27.83,27.87,101200.0,20.6157,20.6453,20.564,20.5935,101200.0
2009-04-14 14:40:00,27.88,27.91,27.84,27.91,65600.0,20.6009,20.6231,20.5714,20.6231,65600.0
2009-04-14 14:50:00,27.91,27.95,27.87,27.94,91800.0,20.6231,20.6527,20.5935,20.6453,91800.0
2009-04-14 15:00:00,27.95,27.97,27.88,27.89,69100.0,20.6527,20.6674,20.6009,20.6083,69100.0
2009-04-14 15:10:00,27.9,27.93,27.8,27.91,97200.0,20.6157,20.6379,20.5418,20.6231,97200.0
2009-04-14 15:20:00,27.91,27.93,27.85,27.91,99700.0,20.6231,20.6379,20.5788,20.6231,99700.0
2009-04-14 15:30:00,27.91,27.93,27.84,27.93,141500.0,20.6231,20.6379,20.5714,20.6379,141500.0
2009-04-14 15:40:00,27.92,27.98,27.87,27.96,178100.0,20.6305,20.6748,20.5935,20.66,178100.0
2009-04-14 15:50:00,27.96,27.98,27.79,27.82,329000.0,20.66,20.6748,20.5344,20.5566,329000.0
2009-04-15 09:30:00,27.88,27.9,27.44,27.52,154100.0,20.6009,20.6157,20.2758,20.3349,154100.0
2009-04-15 09:40:00,27.53,27.61,27.5,27.5,195200.0,20.3423,20.4014,20.3201,20.3201,195200.0
2009-04-15 09:50:00,27.5,27.56,27.42,27.52,107700.0,20.3201,20.3645,20.261,20.3349,107700.0
2009-04-15 10:00:00,27.51,27.52,27.27,27.41,165700.0,20.3275,20.3349,20.1502,20.2536,165700.0
2009-04-15 10:10:00,27.43,27.45,27.22,27.25,207300.0,20.2684,20.2832,20.1132,20.1354,207300.0
2009-04-15 10:20:00,27.25,27.28,27.09,27.28,344200.0,20.1354,20.1576,20.0172,20.1576,344200.0
2009-04-15 10:30:00,27.27,27.31,27.13,27.27,202200.0,20.1502,20.1797,20.0467,20.1502,202200.0
2009-04-15 10:40:00,27.28,27.48,27.23,27.44,131600.0,20.1576,20.3054,20.1206,20.2758,131600.0
2009-04-15 10:50:00,27.44,27.55,27.42,27.53,145600.0,20.2758,20.3571,20.261,20.3423,145600.0
2009-04-15 11:00:00,27.53,27.61,27.5,27.51,203800.0,20.3423,20.4014,20.3201,20.3275,203800.0
2009-04-15 11:10:00,27.51,27.55,27.44,27.45,122100.0,20.3275,20.3571,20.2758,20.2832,122100.0
2009-04-15 11:20:00,27.44,27.45,27.35,27.4,54900.0,20.2758,20.2832,20.2093,20.2463,54900.0
2009-04-15 11:30:00,27.4,27.41,27.31,27.31,69900.0,20.2463,20.2536,20.1797,20.1797,69900.0
2009-04-15 11:40:00,27.3,27.35,27.25,27.29,71900.0,20.1724,20.2093,20.1354,20.165,71900.0
2009-04-15 11:50:00,27.3,27.39,27.3,27.38,55500.0,20.1724,20.2389,20.1724,20.2315,55500.0
2009-04-15 12:00:00,27.39,27.44,27.37,27.4,57800.0,20.2389,20.2758,20.2241,20.2463,57800.0
2009-04-15 12:10:00,27.41,27.47,27.4,27.47,106400.0,20.2536,20.298,20.2463,20.298,106400.0
2009-04-15 12:20:00,27.46,27.5,27.42,27.5,97800.0,20.2906,20.3201,20.261,20.3201,97800.0
2009-04-15 12:30:00,27.5,27.5,27.49,27.5,75000.0,20.3201,20.3201,20.3128,20.3201,75000.0
2009-04-15 12:40:00,27.49,27.5,27.4,27.42,93300.0,20.3128,20.3201,20.2463,20.261,93300.0
2009-04-15 12:50:00,27.42,27.5,27.42,27.5,59300.0,20.261,20.3201,20.261,20.3201,59300.0
2009-04-15 13:00:00,27.5,27.5,27.45,27.48,48900.0,20.3201,20.3201,20.2832,20.3054,48900.0
2009-04-15 13:10:00,27.49,27.5,27.44,27.44,24100.0,20.3128,20.3201,20.2758,20.2758,24100.0
2009-04-15 13:20:00,27.45,27.49,27.41,27.44,41000.0,20.2832,20.3128,20.2536,20.2758,41000.0
2009-04-15 13:30:00,27.43,27.45,27.41,27.45,37600.0,20.2684,20.2832,20.2536,20.2832,37600.0
2009-04-15 13:40:00,27.44,27.47,27.39,27.39,74800.0,20.2758,20.298,20.2389,20.2389,74800.0
2009-04-15 13:50:00,27.39,27.4,27.33,27.37,39600.0,20.2389,20.2463,20.1945,20.2241,39600.0
2009-04-15 14:00:00,27.37,27.44,27.37,27.42,55700.0,20.2241,20.2758,20.2241,20.261,55700.0
2009-04-15 14:10:00,27.41,27.42,27.26,27.26,86500.0,20.2536,20.261,20.1428,20.1428,86500.0
2009-04-15 14:20:00,27.27,27.32,27.25,27.31,88000.0,20.1502,20.1871,20.1354,20.1797,88000.0
2009-04-15 14:30:00,27.32,27.36,27.29,27.33,113100.0,20.1871,20.2167,20.165,20.1945,113100.0
2009-04-15 14:40:00,27.33,27.37,27.26,27.33,58800.0,20.1945,20.2241,20.1428,20.1945,58800.0
2009-04-15 14:50:00,27.34,27.44,27.32,27.37,158000.0,20.2019,20.2758,20.1871,20.2241,158000.0
2009-04-15 15:00:00,27.36,27.45,27.35,27.39,102700.0,20.2167,20.2832,20.2093,20.2389,102700.0
2009-04-15 15:10:00,27.39,27.48,27.38,27.43,156700.0,20.2389,20.3054,20.2315,20.2684,156700.0
2009-04-15 15:20:00,27.43,27.45,27.33,27.35,151200.0,20.2684,20.2832,20.1945,20.2093,151200.0
2009-04-15 15:30:00,27.35,27.39,27.33,27.36,126400.0,20.2093,20.2389,20.1945,20.2167,126400.0
2009-04-15 15:40:00,27.37,27.47,27.33,27.38,145300.0,20.2241,20.298,20.1945,20.2315,145300.0
2009-04-15 15:50:00,27.39,27.45,27.36,27.43,449700.0,20.2389,20.2832,20.2167,20.2684,449700.0
2009-04-16 09:30:00,27.45,27.9,27.38,27.53,166000.0,20.2832,20.6157,20.2315,20.3423,166000.0
2009-04-16 09:40:00,27.53,27.55,27.43,27.52,140300.0,20.3423,20.3571,20.2684,20.3349,140300.0
2009-04-16 09:50:00,27.52,27.64,27.5,27.59,81300.0,20.3349,20.4236,20.3201,20.3866,81300.0
2009-04-16 10:00:00,27.59,27.62,27.43,27.47,91200.0,20.3866,20.4088,20.2684,20.298,91200.0
2009-04-16 10:10:00,27.48,27.5,27.39,27.4,64300.0,20.3054,20.3201,20.2389,20.2463,64300.0
2009-04-16 10:20:00,27.4,27.45,27.4,27.44,105800.0,20.2463,20.2832,20.2463,20.2758,105800.0
2009-04-16 10:30:00,27.44,27.46,27.39,27.42,138000.0,20.2758,20.2906,20.2389,20.261,138000.0
2009-04-16 10:40:00,27.42,27.42,27.25,27.29,135800.0,20.261,20.261,20.1354,20.165,135800.0
2009-04-16 10:50:00,27.3,27.41,27.29,27.41,35600.0,20.1724,20.2536,20.165,20.2536,35600.0
2009-04-16 11:00:00,27.4,27.42,27.33,27.4,56600.0,20.2463,20.261,20.1945,20.2463,56600.0
2009-04-16 11:10:00,27.4,27.41,27.28,27.3,77500.0,20.2463,20.2536,20.1576,20.1724,77500.0
2009-04-16 11:20:00,27.29,27.31,27.25,27.27,70000.0,20.165,20.1797,20.1354,20.1502,70000.0
2009-04-16 11:30:00,27.28,27.32,27.24,27.3,96900.0,20.1576,20.1871,20.128,20.1724,96900.0
2009-04-16 11:40:00,27.3,27.3,27.26,27.29,81400.0,20.1724,20.1724,20.1428,20.165,81400.0
2009-04-16 11:50:00,27.29,27.29,27.27,27.27,46600.0,20.165,20.165,20.1502,20.1502,46600.0
2009-04-16 12:00:00,27.27,27.32,27.27,27.32,49300.0,20.1502,20.1871,20.1502,20.1871,49300.0
2009-04-16 12:10:00,27.32,27.37,27.24,27.25,102800.0,20.1871,20.2241,20.128,20.1354,102800.0
2009-04-16 12:20:00,27.25,27.26,27.19,27.21,157600.0,20.1354,20.1428,20.0911,20.1059,157600.0
2009-04-16 12:30:00,27.2,27.29,27.2,27.28,49700.0,20.0985,20.165,20.0985,20.1576,49700.0
2009-04-16 12:40:00,27.29,27.45,27.28,27.45,63400.0,20.165,20.2832,20.1576,20.2832,63400.0
2009-04-16 12:50:00,27.44,27.5,27.42,27.44,194100.0,20.2758,20.3201,20.261,20.2758,194100.0
2009-04-16 13:00:00,27.44,27.46,27.41,27.44,50200.0,20.2758,20.2906,20.2536,20.2758,50200.0
2009-04-16 13:10:00,27.43,27.44,27.37,27.4,64200.0,20.2684,20.2758,20.2241,20.2463,64200.0
2009-04-16 13:20:00,27.4,27.47,27.39,27.47,77800.0,20.2463,20.298,20.2389,20.298,77800.0
2009-04-16 13:30:00,27.47,27.47,27.34,27.35,80200.0,20.298,20.298,20.2019,20.2093,80200.0
2009-04-16 13:40:00,27.34,27.35,27.28,27.28,69800.0,20.2019,20.2093,20.1576,20.1576,69800.0
2009-04-16 13:50:00,27.29,27.44,27.26,27.42,116800.0,20.165,20.2758,20.1428,20.261,116800.0
2009-04-16 14:00:00,27.42,27.44,27.38,27.39,93700.0,20.261,20.2758,20.2315,20.2389,93700.0
2009-04-16 14:10:00,27.39,27.44,27.38,27.42,64900.0,20.2389,20.2758,20.2315,20.261,64900.0
2009-04-16 14:20:00,27.42,27.49,27.41,27.49,104300.0,20.261,20.3128,20.2536,20.3128,104300.0
2009-04-16 14:30:00,27.49,27.58,27.49,27.57,103000.0,20.3128,20.3793,20.3128,20.3719,103000.0
2009-04-16 14:40:00,27.58,27.59,27.55,27.56,95000.0,20.3793,20.3866,20.3571,20.3645,95000.0
2009-04-16 14:50:00,27.57,27.73,27.56,27.7,130000.0,20.3719,20.4901,20.3645,20.4679,130000.0
2009-04-16 15:00:00,27.7,27.71,27.56,27.58,238900.0,20.4679,20.4753,20.3645,20.3793,238900.0
2009-04-16 15:10:00,27.57,27.72,27.56,27.64,220700.0,20.3719,20.4827,20.3645,20.4236,220700.0
2009-04-16 15:20:00,27.64,27.7,27.57,27.59,205300.0,20.4236,20.4679,20.3719,20.3866,205300.0
2009-04-16 15:30:00,27.59,27.61,27.51,27.55,251200.0,20.3866,20.4014,20.3275,20.3571,251200.0
2009-04-16 15:40:00,27.55,27.6,27.45,27.46,458400.0,20.3571,20.394,20.2832,20.2906,458400.0
2009-04-16 15:50:00,27.46,27.6,27.42,27.46,452400.0,20.2906,20.394,20.261,20.2906,452400.0
2009-04-17 09:30:00,27.39,27.48,27.22,27.25,102600.0,20.2389,20.3054,20.1132,20.1354,102600.0
2009-04-17 09:40:00,27.26,27.35,27.21,27.35,117900.0,20.1428,20.2093,20.1059,20.2093,117900.0
2009-04-17 09:50:00,27.35,27.46,27.26,27.28,141900.0,20.2093,20.2906,20.1428,20.1576,141900.0
2009-04-17 10:00:00,27.28,27.29,27.19,27.19,398800.0,20.1576,20.165,20.0911,20.0911,398800.0
2009-04-17 10:10:00,27.19,27.2,26.94,26.96,202900.0,20.0911,20.0985,19.9063,19.9211,202900.0
2009-04-17 10:20:00,26.96,26.96,26.44,26.65,397300.0,19.9211,19.9211,19.5369,19.6921,397300.0
2009-04-17 10:30:00,26.64,26.67,26.33,26.62,626700.0,19.6847,19.7068,19.4556,19.6699,626700.0
2009-04-17 10:40:00,26.63,26.69,26.5,26.61,182500.0,19.6773,19.7216,19.5812,19.6625,182500.0
2009-04-17 10:50:00,26.61,26.8,26.61,26.66,271300.0,19.6625,19.8029,19.6625,19.6995,271300.0
2009-04-17 11:00:00,26.66,26.69,26.56,26.64,314200.0,19.6995,19.7216,19.6256,19.6847,314200.0
2009-04-17 11:10:00,26.63,26.67,26.55,26.58,244100.0,19.6773,19.7068,19.6182,19.6403,244100.0
2009-04-17 11:20:00,26.57,26.58,26.55,26.57,152700.0,19.633,19.6403,19.6182,19.633,152700.0
2009-04-17 11:30:00,26.56,26.8,26.56,26.78,136700.0,19.6256,19.8029,19.6256,19.7881,136700.0
2009-04-17 11:40:00,26.77,26.86,26.76,26.82,172800.0,19.7807,19.8472,19.7733,19.8177,172800.0
2009-04-17 11:50:00,26.82,26.94,26.81,26.94,186800.0,19.8177,19.9063,19.8103,19.9063,186800.0
2009-04-17 12:00:00,26.93,27.0,26.93,27.0,127600.0,19.899,19.9507,19.899,19.9507,127600.0
2009-04-17 12:10:00,27.0,27.01,26.9,26.91,170300.0,19.9507,19.9581,19.8768,19.8842,170300.0
2009-04-17 12:20:00,26.91,26.94,26.86,26.92,156400.0,19.8842,19.9063,19.8472,19.8916,156400.0
2009-04-17 12:30:00,26.91,26.91,26.85,26.89,137200.0,19.8842,19.8842,19.8398,19.8694,137200.0
2009-04-17 12:40:00,26.9,26.9,26.85,26.87,94600.0,19.8768,19.8768,19.8398,19.8546,94600.0
2009-04-17 12:50:00,26.88,26.94,26.85,26.93,80700.0,19.862,19.9063,19.8398,19.899,80700.0
2009-04-17 13:00:00,26.93,27.0,26.93,26.99,83800.0,19.899,19.9507,19.899,19.9433,83800.0
2009-04-17 13:10:00,26.99,27.03,26.95,26.99,104600.0,19.9433,19.9729,19.9137,19.9433,104600.0
2009-04-17 13:20:00,26.99,27.08,26.99,27.08,113700.0,19.9433,20.0098,19.9433,20.0098,113700.0
2009-04-17 13:30:00,27.08,27.16,27.05,27.1,162900.0,20.0098,20.0689,19.9876,20.0246,162900.0
2009-04-17 13:40:00,27.11,27.23,27.09,27.23,245300.0,20.032,20.1206,20.0172,20.1206,245300.0
2009-04-17 13:50:00,27.22,27.25,27.18,27.23,183100.0,20.1132,20.1354,20.0837,20.1206,183100.0
2009-04-17 14:00:00,27.23,27.25,27.21,27.23,122900.0,20.1206,20.1354,20.1059,20.1206,122900.0
2009-04-17 14:10:00,27.23,27.35,27.22,27.27,125700.0,20.1206,20.2093,20.1132,20.1502,125700.0
2009-04-17 14:20:00,27.27,27.29,27.22,27.24,107100.0,20.1502,20.165,20.1132,20.128,107100.0
2009-04-17 14:30:00,27.24,27.27,27.21,27.27,124500.0,20.128,20.1502,20.1059,20.1502,124500.0
2009-04-17 14:40:00,27.27,27.32,27.25,27.25,152300.0,20.1502,20.1871,20.1354,20.1354,152300.0
2009-04-17 14:50:00,27.25,27.26,27.16,27.23,182100.0,20.1354,20.1428,20.0689,20.1206,182100.0
2009-04-17 15:00:00,27.23,27.24,27.18,27.23,172800.0,20.1206,20.128,20.0837,20.1206,172800.0
2009-04-17 15:10:00,27.22,27.28,27.18,27.18,129900.0,20.1132,20.1576,20.0837,20.0837,129900.0
2009-04-17 15:20:00,27.18,27.2,27.14,27.16,165800.0,20.0837,20.0985,20.0541,20.0689,165800.0
2009-04-17 15:30:00,27.15,27.2,27.12,27.15,409400.0,20.0615,20.0985,20.0394,20.0615,409400.0
2009-04-17 15:40:00,27.15,27.21,27.13,27.16,237400.0,20.0615,20.1059,20.0467,20.0689,237400.0
2009-04-17 15:50:00,27.16,27.19,27.13,27.15,571500.0,20.0689,20.0911,20.0467,20.0615,571500.0
2009-04-20 09:30:00,26.77,26.94,26.58,26.72,354900.0,19.7807,19.9063,19.6403,19.7438,354900.0
2009-04-20 09:40:00,26.73,26.73,26.53,26.59,204000.0,19.7512,19.7512,19.6034,19.6477,204000.0
2009-04-20 09:50:00,26.57,26.76,26.55,26.75,189600.0,19.633,19.7733,19.6182,19.766,189600.0
2009-04-20 10:00:00,26.78,26.78,26.69,26.74,149400.0,19.7881,19.7881,19.7216,19.7586,149400.0
2009-04-20 10:10:00,26.74,26.91,26.64,26.75,203600.0,19.7586,19.8842,19.6847,19.766,203600.0
2009-04-20 10:20:00,26.75,26.83,26.72,26.78,131100.0,19.766,19.8251,19.7438,19.7881,131100.0
2009-04-20 10:30:00,26.78,26.81,26.73,26.75,211500.0,19.7881,19.8103,19.7512,19.766,211500.0
2009-04-20 10:40:00,26.76,26.83,26.74,26.76,136700.0,19.7733,19.8251,19.7586,19.7733,136700.0
2009-04-20 10:50:00,26.77,26.8,26.74,26.76,66300.0,19.7807,19.8029,19.7586,19.7733,66300.0
2009-04-20 11:00:00,26.75,26.83,26.75,26.81,88700.0,19.766,19.8251,19.766,19.8103,88700.0
2009-04-20 11:10:00,26.8,26.89,26.78,26.89,92800.0,19.8029,19.8694,19.7881,19.8694,92800.0
2009-04-20 11:20:00,26.89,27.03,26.88,27.01,139300.0,19.8694,19.9729,19.862,19.9581,139300.0
2009-04-20 11:30:00,27.01,27.03,26.93,26.93,104800.0,19.9581,19.9729,19.899,19.899,104800.0
2009-04-20 11:40:00,26.93,26.94,26.84,26.94,91700.0,19.899,19.9063,19.8325,19.9063,91700.0
2009-04-20 11:50:00,26.93,26.93,26.86,26.86,67900.0,19.899,19.899,19.8472,19.8472,67900.0
2009-04-20 12:00:00,26.86,26.94,26.84,26.94,67100.0,19.8472,19.9063,19.8325,19.9063,67100.0
2009-04-20 12:10:00,26.93,27.02,26.91,27.02,77000.0,19.899,19.9655,19.8842,19.9655,77000.0
2009-04-20 12:20:00,27.01,27.09,27.01,27.05,64300.0,19.9581,20.0172,19.9581,19.9876,64300.0
2009-04-20 12:30:00,27.05,27.06,27.0,27.0,67400.0,19.9876,19.995,19.9507,19.9507,67400.0
2009-04-20 12:40:00,27.01,27.01,27.0,27.01,48900.0,19.9581,19.9581,19.9507,19.9581,48900.0
2009-04-20 12:50:00,27.0,27.09,27.0,27.09,57700.0,19.9507,20.0172,19.9507,20.0172,57700.0
2009-04-20 13:00:00,27.09,27.09,26.98,26.98,103800.0,20.0172,20.0172,19.9359,19.9359,103800.0
2009-04-20 13:10:00,26.98,27.04,26.98,27.03,53100.0,19.9359,19.9802,19.9359,19.9729,53100.0
2009-04-20 13:20:00,27.04,27.12,27.03,27.06,85400.0,19.9802,20.0394,19.9729,19.995,85400.0
2009-04-20 13:30:00,27.06,27.15,27.04,27.05,89300.0,19.995,20.0615,19.9802,19.9876,89300.0
2009-04-20 13:40:00,27.05,27.09,27.0,27.01,99900.0,19.9876,20.0172,19.9507,19.9581,99900.0
2009-04-20 13:50:00,27.02,27.05,27.0,27.04,60300.0,19.9655,19.9876,19.9507,19.9802,60300.0
2009-04-20 14:00:00,27.05,27.05,26.95,26.95,150400.0,19.9876,19.9876,19.9137,19.9137,150400.0
2009-04-20 14:10:00,26.95,26.97,26.9,26.96,143800.0,19.9137,19.9285,19.8768,19.9211,143800.0
2009-04-20 14:20:00,26.96,26.98,26.94,26.97,91600.0,19.9211,19.9359,19.9063,19.9285,91600.0
2009-04-20 14:30:00,26.98,27.01,26.9,26.93,105300.0,19.9359,19.9581,19.8768,19.899,105300.0
2009-04-20 14:40:00,26.94,27.01,26.94,27.0,87500.0,19.9063,19.9581,19.9063,19.9507,87500.0
2009-04-20 14:50:00,27.0,27.02,26.93,26.96,187900.0,19.9507,19.9655,19.899,19.9211,187900.0
2009-04-20 15:00:00,26.96,27.01,26.95,26.99,110500.0,19.9211,19.9581,19.9137,19.9433,110500.0
2009-04-20 15:10:00,26.98,27.01,26.91,26.94,135200.0,19.9359,19.9581,19.8842,19.9063,135200.0
2009-04-20 15:20:00,26.94,27.05,26.94,27.01,172900.0,19.9063,19.9876,19.9063,19.9581,172900.0
2009-04-20 15:30:00,27.01,27.11,27.0,27.0,184400.0,19.9581,20.032,19.9507,19.9507,184400.0
2009-04-20 15:40:00,27.01,27.1,27.0,27.04,202700.0,19.9581,20.0246,19.9507,19.9802,202700.0
2009-04-20 15:50:00,27.04,27.09,26.94,26.97,383400.0,19.9802,20.0172,19.9063,19.9285,383400.0
2009-04-21 09:30:00,26.72,27.07,26.72,27.06,210700.0,19.7438,20.0024,19.7438,19.995,210700.0
2009-04-21 09:40:00,27.07,27.21,26.91,26.94,174000.0,20.0024,20.1059,19.8842,19.9063,174000.0
2009-04-21 09:50:00,26.94,26.96,26.84,26.91,130800.0,19.9063,19.9211,19.8325,19.8842,130800.0
2009-04-21 10:00:00,26.9,27.0,26.85,27.0,230800.0,19.8768,19.9507,19.8398,19.9507,230800.0
2009-04-21 10:10:00,27.01,27.02,26.9,26.91,102100.0,19.9581,19.9655,19.8768,19.8842,102100.0
2009-04-21 10:20:00,26.92,26.94,26.8,26.82,142700.0,19.8916,19.9063,19.8029,19.8177,142700.0
2009-04-21 10:30:00,26.82,26.83,26.69,26.78,190300.0,19.8177,19.8251,19.7216,19.7881,190300.0
2009-04-21 10:40:00,26.79,26.86,26.75,26.79,80500.0,19.7955,19.8472,19.766,19.7955,80500.0
2009-04-21 10:50:00,26.8,26.82,26.67,26.72,201500.0,19.8029,19.8177,19.7068,19.7438,201500.0
2009-04-21 11:00:00,26.73,26.81,26.72,26.77,162100.0,19.7512,19.8103,19.7438,19.7807,162100.0
2009-04-21 11:10:00,26.78,26.9,26.78,26.88,164100.0,19.7881,19.8768,19.7881,19.862,164100.0
2009-04-21 11:20:00,26.88,26.91,26.81,26.82,99000.0,19.862,19.8842,19.8103,19.8177,99000.0
2009-04-21 11:30:00,26.83,26.87,26.78,26.86,152200.0,19.8251,19.8546,19.7881,19.8472,152200.0
2009-04-21 11:40:00,26.87,26.9,26.85,26.86,113700.0,19.8546,19.8768,19.8398,19.8472,113700.0
2009-04-21 11:50:00,26.86,26.95,26.83,26.9,138900.0,19.8472,19.9137,19.8251,19.8768,138900.0
2009-04-21 12:00:00,26.91,26.91,26.79,26.81,76000.0,19.8842,19.8842,19.7955,19.8103,76000.0
2009-04-21 12:10:00,26.8,26.81,26.73,26.77,104100.0,19.8029,19.8103,19.7512,19.7807,104100.0
2009-04-21 12:20:00,26.77,26.83,26.76,26.8,72400.0,19.7807,19.8251,19.7733,19.8029,72400.0
2009-04-21 12:30:00,26.8,26.82,26.75,26.78,49500.0,19.8029,19.8177,19.766,19.7881,49500.0
2009-04-21 12:40:00,26.78,26.81,26.75,26.75,43300.0,19.7881,19.8103,19.766,19.766,43300.0
2009-04-21 12:50:00,26.75,26.76,26.73,26.74,63100.0,19.766,19.7733,19.7512,19.7586,63100.0
2009-04-21 13:00:00,26.75,26.76,26.74,26.75,61200.0,19.766,19.7733,19.7586,19.766,61200.0
2009-04-21 13:10:00,26.75,26.77,26.69,26.7,97600.0,19.766,19.7807,19.7216,19.729,97600.0
2009-04-21 13:20:00,26.71,26.76,26.68,26.75,100400.0,19.7364,19.7733,19.7142,19.766,100400.0
2009-04-21 13:30:00,26.75,26.75,26.66,26.68,118300.0,19.766,19.766,19.6995,19.7142,118300.0
2009-04-21 13:40:00,26.67,26.75,26.66,26.67,93900.0,19.7068,19.766,19.6995,19.7068,93900.0
2009-04-21 13:50:00,26.66,26.74,26.66,26.72,111000.0,19.6995,19.7586,19.6995,19.7438,111000.0
2009-04-21 14:00:00,26.72,26.74,26.59,26.6,160900.0,19.7438,19.7586,19.6477,19.6551,160900.0
2009-04-21 14:10:00,26.6,26.66,26.57,26.64,140100.0,19.6551,19.6995,19.633,19.6847,140100.0
2009-04-21 14:20:00,26.64,26.66,26.57,26.63,142100.0,19.6847,19.6995,19.633,19.6773,142100.0
2009-04-21 14:30:00,26.64,26.66,26.6,26.65,144200.0,19.6847,19.6995,19.6551,19.6921,144200.0
2009-04-21 14:40:00,26.64,26.67,26.62,26.67,183300.0,19.6847,19.7068,19.6699,19.7068,183300.0
2009-04-21 14:50:00,26.66,26.67,26.61,26.62,130700.0,19.6995,19.7068,19.6625,19.6699,130700.0
2009-04-21 15:00:00,26.62,26.68,26.58,26.64,209500.0,19.6699,19.7142,19.6403,19.6847,209500.0
2009-04-21 15:10:00,26.65,26.74,26.64,26.65,225100.0,19.6921,19.7586,19.6847,19.6921,225100.0
2009-04-21 15:20:00,26.64,26.67,26.56,26.57,480200.0,19.6847,19.7068,19.6256,19.633,480200.0
2009-04-21 15:30:00,26.58,26.63,26.57,26.62,357700.0,19.6403,19.6773,19.633,19.6699,357700.0
2009-04-21 15:40:00,26.62,26.66,26.55,26.6,421000.0,19.6699,19.6995,19.6182,19.6551,421000.0
2009-04-21 15:50:00,26.59,26.76,26.59,26.74,485800.0,19.6477,19.7733,19.6477,19.7586,485800.0
2009-04-22 09:30:00,26.62,26.89,26.5,26.66,217500.0,19.6699,19.8694,19.5812,19.6995,217500.0
2009-04-22 09:40:00,26.67,26.8,26.65,26.77,119800.0,19.7068,19.8029,19.6921,19.7807,119800.0
2009-04-22 09:50:00,26.76,27.04,26.73,26.94,206200.0,19.7733,19.9802,19.7512,19.9063,206200.0
2009-04-22 10:00:00,26.94,27.08,26.91,26.97,196400.0,19.9063,20.0098,19.8842,19.9285,196400.0
2009-04-22 10:10:00,26.98,27.14,26.97,27.0,157100.0,19.9359,20.0541,19.9285,19.9507,157100.0
2009-04-22 10:20:00,27.0,27.2,27.0,27.19,121200.0,19.9507,20.0985,19.9507,20.0911,121200.0
2009-04-22 10:30:00,27.19,27.26,27.15,27.21,173800.0,20.0911,20.1428,20.0615,20.1059,173800.0
2009-04-22 10:40:00,27.2,27.32,27.18,27.31,99500.0,20.0985,20.1871,20.0837,20.1797,99500.0
2009-04-22 10:50:00,27.31,27.43,27.31,27.42,141700.0,20.1797,20.2684,20.1797,20.261,141700.0
2009-04-22 11:00:00,27.42,27.43,27.33,27.34,222400.0,20.261,20.2684,20.1945,20.2019,222400.0
2009-04-22 11:10:00,27.34,27.42,27.3,27.42,125200.0,20.2019,20.261,20.1724,20.261,125200.0
2009-04-22 11:20:00,27.41,27.42,27.36,27.36,47700.0,20.2536,20.261,20.2167,20.2167,47700.0
2009-04-22 11:30:00,27.36,27.48,27.36,27.48,133700.0,20.2167,20.3054,20.2167,20.3054,133700.0
2009-04-22 11:40:00,27.47,27.72,27.46,27.63,265100.0,20.298,20.4827,20.2906,20.4162,265100.0
2009-04-22 11:50:00,27.64,27.64,27.44,27.45,94100.0,20.4236,20.4236,20.2758,20.2832,94100.0
2009-04-22 12:00:00,27.45,27.55,27.43,27.54,98100.0,20.2832,20.3571,20.2684,20.3497,98100.0
2009-04-22 12:10:00,27.53,27.54,27.41,27.42,52500.0,20.3423,20.3497,20.2536,20.261,52500.0
2009-04-22 12:20:00,27.42,27.42,27.25,27.28,220600.0,20.261,20.261,20.1354,20.1576,220600.0
2009-04-22 12:30:00,27.27,27.3,27.21,27.3,113300.0,20.1502,20.1724,20.1059,20.1724,113300.0
2009-04-22 12:40:00,27.3,27.31,27.15,27.22,209400.0,20.1724,20.1797,20.0615,20.1132,209400.0
2009-04-22 12:50:00,27.22,27.3,27.12,27.26,237800.0,20.1132,20.1724,20.0394,20.1428,237800.0
2009-04-22 13:00:00,27.26,27.28,27.16,27.17,128100.0,20.1428,20.1576,20.0689,20.0763,128100.0
2009-04-22 13:10:00,27.18,27.23,27.08,27.16,129600.0,20.0837,20.1206,20.0098,20.0689,129600.0
2009-04-22 13:20:00,27.17,27.17,27.07,27.11,200000.0,20.0763,20.0763,20.0024,20.032,200000.0
2009-04-22 13:30:00,27.11,27.12,27.05,27.09,209400.0,20.032,20.0394,19.9876,20.0172,209400.0
2009-04-22 13:40:00,27.09,27.09,27.03,27.07,145100.0,20.0172,20.0172,19.9729,20.0024,145100.0
2009-04-22 13:50:00,27.07,27.11,26.98,27.0,307000.0,20.0024,20.032,19.9359,19.9507,307000.0
2009-04-22 14:00:00,27.0,27.05,26.97,26.97,151100.0,19.9507,19.9876,19.9285,19.9285,151100.0
2009-04-22 14:10:00,26.98,27.1,26.97,27.01,150900.0,19.9359,20.0246,19.9285,19.9581,150900.0
2009-04-22 14:20:00,27.02,27.08,26.99,27.01,166600.0,19.9655,20.0098,19.9433,19.9581,166600.0
2009-04-22 14:30:00,27.02,27.1,27.0,27.03,323100.0,19.9655,20.0246,19.9507,19.9729,323100.0
2009-04-22 14:40:00,27.04,27.1,26.97,27.1,205600.0,19.9802,20.0246,19.9285,20.0246,205600.0
2009-04-22 14:50:00,27.1,27.11,26.98,27.0,221700.0,20.0246,20.032,19.9359,19.9507,221700.0
2009-04-22 15:00:00,27.0,27.05,26.98,27.02,225500.0,19.9507,19.9876,19.9359,19.9655,225500.0
2009-04-22 15:10:00,27.02,27.08,26.97,26.99,235000.0,19.9655,20.0098,19.9285,19.9433,235000.0
2009-04-22 15:20:00,26.99,27.04,26.93,26.98,298200.0,19.9433,19.9802,19.899,19.9359,298200.0
2009-04-22 15:30:00,26.99,27.03,26.86,26.9,221000.0,19.9433,19.9729,19.8472,19.8768,221000.0
2009-04-22 15:40:00,26.9,26.92,26.75,26.78,675000.0,19.8768,19.8916,19.766,19.7881,675000.0
2009-04-22 15:50:00,26.78,26.88,26.74,26.78,341900.0,19.7881,19.862,19.7586,19.7881,341900.0
2009-04-23 09:30:00,27.0,27.07,26.81,26.98,161000.0,19.9507,20.0024,19.8103,19.9359,161000.0
2009-04-23 09:40:00,27.0,27.11,26.86,26.87,156200.0,19.9507,20.032,19.8472,19.8546,156200.0
2009-04-23 09:50:00,26.86,26.87,26.72,26.73,166600.0,19.8472,19.8546,19.7438,19.7512,166600.0
2009-04-23 10:00:00,26.72,26.93,26.69,26.89,172800.0,19.7438,19.899,19.7216,19.8694,172800.0
2009-04-23 10:10:00,26.9,26.96,26.86,26.94,81600.0,19.8768,19.9211,19.8472,19.9063,81600.0
2009-04-23 10:20:00,26.95,27.05,26.87,27.0,326600.0,19.9137,19.9876,19.8546,19.9507,326600.0
2009-04-23 10:30:00,27.0,27.11,26.94,27.05,47500.0,19.9507,20.032,19.9063,19.9876,47500.0
2009-04-23 10:40:00,27.03,27.03,26.98,27.01,57400.0,19.9729,19.9729,19.9359,19.9581,57400.0
2009-04-23 10:50:00,27.01,27.06,26.98,27.0,584200.0,19.9581,19.995,19.9359,19.9507,584200.0
2009-04-23 11:00:00,27.0,27.04,26.93,26.95,65300.0,19.9507,19.9802,19.899,19.9137,65300.0
2009-04-23 11:10:00,26.94,26.96,26.83,26.87,80700.0,19.9063,19.9211,19.8251,19.8546,80700.0
2009-04-23 11:20:00,26.87,26.98,26.86,26.94,57100.0,19.8546,19.9359,19.8472,19.9063,57100.0
2009-04-23 11:30:00,26.93,26.96,26.9,26.93,66000.0,19.899,19.9211,19.8768,19.899,66000.0
2009-04-23 11:40:00,26.93,26.96,26.86,26.94,74900.0,19.899,19.9211,19.8472,19.9063,74900.0
2009-04-23 11:50:00,26.93,26.95,26.81,26.88,68800.0,19.899,19.9137,19.8103,19.862,68800.0
2009-04-23 12:00:00,26.87,27.01,26.87,26.96,71900.0,19.8546,19.9581,19.8546,19.9211,71900.0
2009-04-23 12:10:00,26.96,27.19,26.96,27.05,76100.0,19.9211,20.0911,19.9211,19.9876,76100.0
2009-04-23 12:20:00,27.05,27.06,26.95,26.95,39100.0,19.9876,19.995,19.9137,19.9137,39100.0
2009-04-23 12:30:00,26.96,27.06,26.95,27.05,1092700.0,19.9211,19.995,19.9137,19.9876,1092700.0
2009-04-23 12:40:00,27.07,27.14,27.06,27.12,57700.0,20.0024,20.0541,19.995,20.0394,57700.0
2009-04-23 12:50:00,27.12,27.22,27.1,27.22,60600.0,20.0394,20.1132,20.0246,20.1132,60600.0
2009-04-23 13:00:00,27.21,27.33,27.17,27.23,128600.0,20.1059,20.1945,20.0763,20.1206,128600.0
2009-04-23 13:10:00,27.23,27.24,27.14,27.23,48800.0,20.1206,20.128,20.0541,20.1206,48800.0
2009-04-23 13:20:00,27.22,27.31,27.22,27.25,40400.0,20.1132,20.1797,20.1132,20.1354,40400.0
2009-04-23 13:30:00,27.26,27.3,27.2,27.26,54300.0,20.1428,20.1724,20.0985,20.1428,54300.0
2009-04-23 13:40:00,27.26,27.3,27.23,27.26,94300.0,20.1428,20.1724,20.1206,20.1428,94300.0
2009-04-23 13:50:00,27.25,27.26,27.25,27.25,70000.0,20.1354,20.1428,20.1354,20.1354,70000.0
2009-04-23 14:00:00,27.26,27.3,27.25,27.25,138200.0,20.1428,20.1724,20.1354,20.1354,138200.0
2009-04-23 14:10:00,27.25,27.33,27.25,27.33,158700.0,20.1354,20.1945,20.1354,20.1945,158700.0
2009-04-23 14:20:00,27.35,27.36,27.3,27.34,90300.0,20.2093,20.2167,20.1724,20.2019,90300.0
2009-04-23 14:30:00,27.33,27.38,27.3,27.38,63700.0,20.1945,20.2315,20.1724,20.2315,63700.0
2009-04-23 14:40:00,27.38,27.4,27.32,27.39,78200.0,20.2315,20.2463,20.1871,20.2389,78200.0
2009-04-23 14:50:00,27.39,27.43,27.3,27.32,131300.0,20.2389,20.2684,20.1724,20.1871,131300.0
2009-04-23 15:00:00,27.33,27.38,27.3,27.36,130500.0,20.1945,20.2315,20.1724,20.2167,130500.0
2009-04-23 15:10:00,27.36,27.36,27.31,27.34,139600.0,20.2167,20.2167,20.1797,20.2019,139600.0
2009-04-23 15:20:00,27.34,27.44,27.31,27.41,153900.0,20.2019,20.2758,20.1797,20.2536,153900.0
2009-04-23 15:30:00,27.41,27.49,27.3,27.36,254100.0,20.2536,20.3128,20.1724,20.2167,254100.0
2009-04-23 15:40:00,27.36,27.5,27.31,27.48,304500.0,20.2167,20.3201,20.1797,20.3054,304500.0
2009-04-23 15:50:00,27.48,27.58,27.42,27.56,464500.0,20.3054,20.3793,20.261,20.3645,464500.0
2009-04-24 09:30:00,28.39,28.54,27.89,28.48,468200.0,20.9778,21.0886,20.6083,21.0443,468200.0
2009-04-24 09:40:00,28.47,28.63,28.25,28.26,586100.0,21.0369,21.1551,20.8743,20.8817,586100.0
2009-04-24 09:50:00,28.28,28.35,28.22,28.34,149800.0,20.8965,20.9482,20.8522,20.9408,149800.0
2009-04-24 10:00:00,28.35,28.37,28.22,28.22,171400.0,20.9482,20.963,20.8522,20.8522,171400.0
2009-04-24 10:10:00,28.22,28.54,28.22,28.38,408300.0,20.8522,21.0886,20.8522,20.9704,408300.0
2009-04-24 10:20:00,28.38,28.65,28.38,28.55,299900.0,20.9704,21.1699,20.9704,21.096,299900.0
2009-04-24 10:30:00,28.54,28.64,28.5,28.61,161300.0,21.0886,21.1625,21.0591,21.1403,161300.0
2009-04-24 10:40:00,28.61,28.79,28.58,28.79,194300.0,21.1403,21.2733,21.1182,21.2733,194300.0
2009-04-24 10:50:00,28.78,28.89,28.72,28.89,508900.0,21.266,21.3472,21.2216,21.3472,508900.0
2009-04-24 11:00:00,28.87,28.9,28.74,28.76,218400.0,21.3325,21.3546,21.2364,21.2512,218400.0
2009-04-24 11:10:00,28.75,28.99,28.74,28.96,363700.0,21.2438,21.4211,21.2364,21.399,363700.0
2009-04-24 11:20:00,28.95,29.0,28.83,28.9,199400.0,21.3916,21.4285,21.3029,21.3546,199400.0
2009-04-24 11:30:00,28.91,29.0,28.88,28.98,133000.0,21.362,21.4285,21.3398,21.4137,133000.0
2009-04-24 11:40:00,28.97,29.12,28.96,29.09,181800.0,21.4063,21.5172,21.399,21.495,181800.0
2009-04-24 11:50:00,29.09,29.18,29.06,29.12,106400.0,21.495,21.5615,21.4728,21.5172,106400.0
2009-04-24 12:00:00,29.12,29.15,29.02,29.14,172800.0,21.5172,21.5394,21.4433,21.532,172800.0
2009-04-24 12:10:00,29.13,29.17,29.05,29.09,244100.0,21.5246,21.5541,21.4655,21.495,244100.0
2009-04-24 12:20:00,29.08,29.4,29.08,29.12,275400.0,21.4876,21.7241,21.4876,21.5172,275400.0
2009-04-24 12:30:00,29.12,29.21,29.09,29.15,169500.0,21.5172,21.5837,21.495,21.5394,169500.0
2009-04-24 12:40:00,29.15,29.35,29.15,29.29,292100.0,21.5394,21.6871,21.5394,21.6428,292100.0
2009-04-24 12:50:00,29.26,29.27,29.18,29.2,62300.0,21.6206,21.628,21.5615,21.5763,62300.0
2009-04-24 13:00:00,29.2,29.21,28.99,29.0,75700.0,21.5763,21.5837,21.4211,21.4285,75700.0
2009-04-24 13:10:00,29.0,29.02,28.99,29.0,96000.0,21.4285,21.4433,21.4211,21.4285,96000.0
2009-04-24 13:20:00,29.0,29.02,29.0,29.0,99200.0,21.4285,21.4433,21.4285,21.4285,99200.0
2009-04-24 13:30:00,29.0,29.01,28.89,28.92,138200.0,21.4285,21.4359,21.3472,21.3694,138200.0
2009-04-24 13:40:00,28.92,28.99,28.92,28.93,62000.0,21.3694,21.4211,21.3694,21.3768,62000.0
2009-04-24 13:50:00,28.93,28.96,28.9,28.96,52900.0,21.3768,21.399,21.3546,21.399,52900.0
2009-04-24 14:00:00,28.96,29.09,28.9,29.01,206900.0,21.399,21.495,21.3546,21.4359,206900.0
2009-04-24 14:10:00,29.01,29.07,28.9,28.98,135900.0,21.4359,21.4802,21.3546,21.4137,135900.0
2009-04-24 14:20:00,28.98,29.14,28.94,29.14,168100.0,21.4137,21.532,21.3842,21.532,168100.0
2009-04-24 14:30:00,29.15,29.37,29.14,29.31,194300.0,21.5394,21.7019,21.532,21.6576,194300.0
2009-04-24 14:40:00,29.29,29.45,29.24,29.25,217700.0,21.6428,21.761,21.6059,21.6132,217700.0
2009-04-24 14:50:00,29.25,29.33,29.18,29.22,130100.0,21.6132,21.6724,21.5615,21.5911,130100.0
2009-04-24 15:00:00,29.22,29.27,29.18,29.24,113000.0,21.5911,21.628,21.5615,21.6059,113000.0
2009-04-24 15:10:00,29.25,29.49,29.15,29.43,401000.0,21.6132,21.7906,21.5394,21.7462,401000.0
2009-04-24 15:20:00,29.42,29.42,29.3,29.35,227900.0,21.7389,21.7389,21.6502,21.6871,227900.0
2009-04-24 15:30:00,29.33,29.41,29.28,29.33,364700.0,21.6724,21.7315,21.6354,21.6724,364700.0
2009-04-24 15:40:00,29.34,29.41,29.2,29.26,323500.0,21.6797,21.7315,21.5763,21.6206,323500.0
2009-04-24 15:50:00,29.27,29.38,29.19,29.28,849500.0,21.628,21.7093,21.5689,21.6354,849500.0
2009-04-27 09:30:00,28.92,29.11,28.0,29.11,431400.0,21.3694,21.5098,20.6896,21.5098,431400.0
2009-04-27 09:40:00,29.09,29.11,28.94,28.97,244100.0,21.495,21.5098,21.3842,21.4063,244100.0
2009-04-27 09:50:00,28.97,29.05,28.87,29.01,339300.0,21.4063,21.4655,21.3325,21.4359,339300.0
2009-04-27 10:00:00,29.01,29.06,28.95,29.0,144800.0,21.4359,21.4728,21.3916,21.4285,144800.0
2009-04-27 10:10:00,29.0,29.01,28.9,28.9,93300.0,21.4285,21.4359,21.3546,21.3546,93300.0
2009-04-27 10:20:00,28.92,29.0,28.9,28.96,104000.0,21.3694,21.4285,21.3546,21.399,104000.0
2009-04-27 10:30:00,28.97,29.11,28.97,29.07,156900.0,21.4063,21.5098,21.4063,21.4802,156900.0
2009-04-27 10:40:00,29.07,29.12,29.01,29.01,121200.0,21.4802,21.5172,21.4359,21.4359,121200.0
2009-04-27 10:50:00,29.01,29.02,28.97,29.0,437400.0,21.4359,21.4433,21.4063,21.4285,437400.0
2009-04-27 11:00:00,29.0,29.16,29.0,29.07,116200.0,21.4285,21.5467,21.4285,21.4802,116200.0
2009-04-27 11:10:00,29.05,29.07,28.99,29.04,388800.0,21.4655,21.4802,21.4211,21.4581,388800.0
2009-04-27 11:20:00,29.05,29.2,29.04,29.19,73300.0,21.4655,21.5763,21.4581,21.5689,73300.0
2009-04-27 11:30:00,29.2,29.21,29.11,29.11,58800.0,21.5763,21.5837,21.5098,21.5098,58800.0
2009-04-27 11:40:00,29.11,29.12,29.04,29.09,78500.0,21.5098,21.5172,21.4581,21.495,78500.0
2009-04-27 11:50:00,29.08,29.1,29.04,29.07,72000.0,21.4876,21.5024,21.4581,21.4802,72000.0
2009-04-27 12:00:00,29.07,29.11,29.04,29.04,39000.0,21.4802,21.5098,21.4581,21.4581,39000.0
2009-04-27 12:10:00,29.05,29.12,29.03,29.1,79700.0,21.4655,21.5172,21.4507,21.5024,79700.0
2009-04-27 12:20:00,29.1,29.16,29.09,29.16,69800.0,21.5024,21.5467,21.495,21.5467,69800.0
2009-04-27 12:30:00,29.16,29.2,29.15,29.17,92900.0,21.5467,21.5763,21.5394,21.5541,92900.0
2009-04-27 12:40:00,29.16,29.17,29.09,29.13,81200.0,21.5467,21.5541,21.495,21.5246,81200.0
2009-04-27 12:50:00,29.12,29.14,29.06,29.13,76500.0,21.5172,21.532,21.4728,21.5246,76500.0
2009-04-27 13:00:00,29.12,29.14,29.08,29.13,84300.0,21.5172,21.532,21.4876,21.5246,84300.0
2009-04-27 13:10:00,29.13,29.15,29.06,29.07,105100.0,21.5246,21.5394,21.4728,21.4802,105100.0
2009-04-27 13:20:00,29.07,29.09,29.0,29.07,97200.0,21.4802,21.495,21.4285,21.4802,97200.0
2009-04-27 13:30:00,29.07,29.08,29.01,29.02,85900.0,21.4802,21.4876,21.4359,21.4433,85900.0
2009-04-27 13:40:00,29.02,29.08,29.01,29.03,104400.0,21.4433,21.4876,21.4359,21.4507,104400.0
2009-04-27 13:50:00,29.03,29.05,28.98,29.04,247800.0,21.4507,21.4655,21.4137,21.4581,247800.0
2009-04-27 14:00:00,29.05,29.05,28.96,28.98,186400.0,21.4655,21.4655,21.399,21.4137,186400.0
2009-04-27 14:10:00,28.98,29.06,28.98,29.0,147000.0,21.4137,21.4728,21.4137,21.4285,147000.0
2009-04-27 14:20:00,28.99,29.0,28.94,28.96,144200.0,21.4211,21.4285,21.3842,21.399,144200.0
2009-04-27 14:30:00,28.97,28.98,28.95,28.98,67100.0,21.4063,21.4137,21.3916,21.4137,67100.0
2009-04-27 14:40:00,28.97,28.99,28.9,28.94,90700.0,21.4063,21.4211,21.3546,21.3842,90700.0
2009-04-27 14:50:00,28.93,29.0,28.86,29.0,107400.0,21.3768,21.4285,21.3251,21.4285,107400.0
2009-04-27 15:00:00,29.0,29.01,28.91,28.93,107400.0,21.4285,21.4359,21.362,21.3768,107400.0
2009-04-27 15:10:00,28.94,29.02,28.89,29.0,118500.0,21.3842,21.4433,21.3472,21.4285,118500.0
2009-04-27 15:20:00,29.0,29.03,28.95,29.01,162400.0,21.4285,21.4507,21.3916,21.4359,162400.0
2009-04-27 15:30:00,29.01,29.05,29.0,29.02,159000.0,21.4359,21.4655,21.4285,21.4433,159000.0
2009-04-27 15:40:00,29.02,29.07,29.0,29.05,325900.0,21.4433,21.4802,21.4285,21.4655,325900.0
2009-04-27 15:50:00,29.05,29.06,28.96,29.02,459900.0,21.4655,21.4728,21.399,21.4433,459900.0
2009-04-28 09:30:00,28.94,28.94,28.45,28.83,127700.0,21.3842,21.3842,21.0221,21.3029,127700.0
2009-04-28 09:40:00,28.84,29.01,28.83,28.85,123700.0,21.3103,21.4359,21.3029,21.3177,123700.0
2009-04-28 09:50:00,28.85,28.87,28.78,28.8,113500.0,21.3177,21.3325,21.266,21.2807,113500.0
2009-04-28 10:00:00,28.79,28.88,28.76,28.76,107200.0,21.2733,21.3398,21.2512,21.2512,107200.0
2009-04-28 10:10:00,28.75,28.8,28.75,28.78,87400.0,21.2438,21.2807,21.2438,21.266,87400.0
2009-04-28 10:20:00,28.78,28.79,28.74,28.77,62500.0,21.266,21.2733,21.2364,21.2586,62500.0
2009-04-28 10:30:00,28.77,28.86,28.76,28.8,129600.0,21.2586,21.3251,21.2512,21.2807,129600.0
2009-04-28 10:40:00,28.8,28.8,28.78,28.78,63300.0,21.2807,21.2807,21.266,21.266,63300.0
2009-04-28 10:50:00,28.78,28.8,28.75,28.8,80400.0,21.266,21.2807,21.2438,21.2807,80400.0
2009-04-28 11:00:00,28.79,28.83,28.76,28.8,68500.0,21.2733,21.3029,21.2512,21.2807,68500.0
2009-04-28 11:10:00,28.8,28.81,28.69,28.7,60100.0,21.2807,21.2881,21.1994,21.2068,60100.0
2009-04-28 11:20:00,28.7,28.79,28.68,28.75,90600.0,21.2068,21.2733,21.1921,21.2438,90600.0
2009-04-28 11:30:00,28.76,28.78,28.7,28.78,76400.0,21.2512,21.266,21.2068,21.266,76400.0
2009-04-28 11:40:00,28.77,28.81,28.76,28.77,36300.0,21.2586,21.2881,21.2512,21.2586,36300.0
2009-04-28 11:50:00,28.77,28.84,28.77,28.82,34800.0,21.2586,21.3103,21.2586,21.2955,34800.0
2009-04-28 12:00:00,28.82,28.85,28.78,28.78,22500.0,21.2955,21.3177,21.266,21.266,22500.0
2009-04-28 12:10:00,28.78,28.86,28.78,28.86,30100.0,21.266,21.3251,21.266,21.3251,30100.0
2009-04-28 12:20:00,28.85,28.93,28.82,28.82,45700.0,21.3177,21.3768,21.2955,21.2955,45700.0
2009-04-28 12:30:00,28.81,28.81,28.72,28.76,37800.0,21.2881,21.2881,21.2216,21.2512,37800.0
2009-04-28 12:40:00,28.76,28.78,28.72,28.78,37900.0,21.2512,21.266,21.2216,21.266,37900.0
2009-04-28 12:50:00,28.77,28.78,28.73,28.73,15300.0,21.2586,21.266,21.229,21.229,15300.0
2009-04-28 13:00:00,28.73,28.77,28.65,28.67,30400.0,21.229,21.2586,21.1699,21.1847,30400.0
2009-04-28 13:10:00,28.67,28.68,28.64,28.66,26600.0,21.1847,21.1921,21.1625,21.1773,26600.0
2009-04-28 13:20:00,28.66,28.68,28.62,28.64,43300.0,21.1773,21.1921,21.1477,21.1625,43300.0
2009-04-28 13:30:00,28.63,28.78,28.62,28.75,53100.0,21.1551,21.266,21.1477,21.2438,53100.0
2009-04-28 13:40:00,28.75,28.78,28.69,28.75,34200.0,21.2438,21.266,21.1994,21.2438,34200.0
2009-04-28 13:50:00,28.76,28.77,28.7,28.7,58900.0,21.2512,21.2586,21.2068,21.2068,58900.0
2009-04-28 14:00:00,28.71,28.8,28.71,28.76,53200.0,21.2142,21.2807,21.2142,21.2512,53200.0
2009-04-28 14:10:00,28.76,28.78,28.72,28.75,68300.0,21.2512,21.266,21.2216,21.2438,68300.0
2009-04-28 14:20:00,28.77,28.85,28.75,28.8,40500.0,21.2586,21.3177,21.2438,21.2807,40500.0
2009-04-28 14:30:00,28.8,28.91,28.8,28.89,48800.0,21.2807,21.362,21.2807,21.3472,48800.0
2009-04-28 14:40:00,28.88,28.94,28.85,28.94,81900.0,21.3398,21.3842,21.3177,21.3842,81900.0
2009-04-28 14:50:00,28.94,28.96,28.89,28.95,143800.0,21.3842,21.399,21.3472,21.3916,143800.0
2009-04-28 15:00:00,28.95,28.98,28.94,28.95,156200.0,21.3916,21.4137,21.3842,21.3916,156200.0
2009-04-28 15:10:00,28.95,29.0,28.91,28.94,183600.0,21.3916,21.4285,21.362,21.3842,183600.0
2009-04-28 15:20:00,28.94,28.96,28.87,28.92,122400.0,21.3842,21.399,21.3325,21.3694,122400.0
2009-04-28 15:30:00,28.92,29.0,28.88,28.98,193600.0,21.3694,21.4285,21.3398,21.4137,193600.0
2009-04-28 15:40:00,28.98,29.01,28.9,28.98,276800.0,21.4137,21.4359,21.3546,21.4137,276800.0
2009-04-28 15:50:00,28.98,29.01,28.91,28.92,239000.0,21.4137,21.4359,21.362,21.3694,239000.0
2009-04-29 09:30:00,29.2,29.3,28.81,29.22,128400.0,21.5763,21.6502,21.2881,21.5911,128400.0
2009-04-29 09:40:00,29.2,29.2,29.02,29.09,110700.0,21.5763,21.5763,21.4433,21.495,110700.0
2009-04-29 09:50:00,29.08,29.11,29.0,29.04,111300.0,21.4876,21.5098,21.4285,21.4581,111300.0
2009-04-29 10:00:00,29.04,29.07,28.99,29.01,90500.0,21.4581,21.4802,21.4211,21.4359,90500.0
2009-04-29 10:10:00,29.0,29.02,28.99,29.0,90500.0,21.4285,21.4433,21.4211,21.4285,90500.0
2009-04-29 10:20:00,29.01,29.07,29.0,29.02,86000.0,21.4359,21.4802,21.4285,21.4433,86000.0
2009-04-29 10:30:00,29.02,29.1,29.0,29.1,98400.0,21.4433,21.5024,21.4285,21.5024,98400.0
2009-04-29 10:40:00,29.1,29.16,29.09,29.14,159500.0,21.5024,21.5467,21.495,21.532,159500.0
2009-04-29 10:50:00,29.13,29.14,29.08,29.12,41700.0,21.5246,21.532,21.4876,21.5172,41700.0
2009-04-29 11:00:00,29.12,29.18,29.06,29.06,61700.0,21.5172,21.5615,21.4728,21.4728,61700.0
2009-04-29 11:10:00,29.06,29.09,29.04,29.09,71600.0,21.4728,21.495,21.4581,21.495,71600.0
2009-04-29 11:20:00,29.08,29.16,29.07,29.08,71900.0,21.4876,21.5467,21.4802,21.4876,71900.0
2009-04-29 11:30:00,29.08,29.09,29.03,29.09,61200.0,21.4876,21.495,21.4507,21.495,61200.0
2009-04-29 11:40:00,29.09,29.1,29.04,29.06,68100.0,21.495,21.5024,21.4581,21.4728,68100.0
2009-04-29 11:50:00,29.06,29.06,28.95,28.99,112700.0,21.4728,21.4728,21.3916,21.4211,112700.0
2009-04-29 12:00:00,28.98,29.03,28.95,29.02,101200.0,21.4137,21.4507,21.3916,21.4433,101200.0
2009-04-29 12:10:00,29.01,29.05,29.0,29.01,66000.0,21.4359,21.4655,21.4285,21.4359,66000.0
2009-04-29 12:20:00,29.01,29.05,28.98,29.04,70900.0,21.4359,21.4655,21.4137,21.4581,70900.0
2009-04-29 12:30:00,29.05,29.05,28.99,29.0,63900.0,21.4655,21.4655,21.4211,21.4285,63900.0
2009-04-29 12:40:00,29.0,29.04,28.97,29.04,67300.0,21.4285,21.4581,21.4063,21.4581,67300.0
2009-04-29 12:50:00,29.04,29.04,28.97,28.97,32900.0,21.4581,21.4581,21.4063,21.4063,32900.0
2009-04-29 13:00:00,28.98,29.0,28.96,28.99,48100.0,21.4137,21.4285,21.399,21.4211,48100.0
2009-04-29 13:10:00,28.99,29.0,28.95,28.99,46700.0,21.4211,21.4285,21.3916,21.4211,46700.0
2009-04-29 13:20:00,28.98,29.09,28.96,29.08,45800.0,21.4137,21.495,21.399,21.4876,45800.0
2009-04-29 13:30:00,29.08,29.08,29.03,29.05,53400.0,21.4876,21.4876,21.4507,21.4655,53400.0
2009-04-29 13:40:00,29.04,29.25,29.04,29.25,99400.0,21.4581,21.6132,21.4581,21.6132,99400.0
2009-04-29 13:50:00,29.25,29.28,29.23,29.26,70100.0,21.6132,21.6354,21.5985,21.6206,70100.0
2009-04-29 14:00:00,29.27,29.36,29.26,29.33,234000.0,21.628,21.6945,21.6206,21.6724,234000.0
2009-04-29 14:10:00,29.34,29.37,29.32,29.35,121800.0,21.6797,21.7019,21.665,21.6871,121800.0
2009-04-29 14:20:00,29.34,29.63,29.34,29.61,325800.0,21.6797,21.894,21.6797,21.8793,325800.0
2009-04-29 14:30:00,29.61,29.7,29.58,29.59,166700.0,21.8793,21.9458,21.8571,21.8645,166700.0
2009-04-29 14:40:00,29.6,29.66,29.45,29.56,234100.0,21.8719,21.9162,21.761,21.8423,234100.0
2009-04-29 14:50:00,29.57,29.65,29.55,29.65,112200.0,21.8497,21.9088,21.8349,21.9088,112200.0
2009-04-29 15:00:00,29.65,29.65,29.0,29.58,155600.0,21.9088,21.9088,21.4285,21.8571,155600.0
2009-04-29 15:10:00,29.58,29.7,29.53,29.65,263000.0,21.8571,21.9458,21.8201,21.9088,263000.0
2009-04-29 15:20:00,29.66,29.72,29.65,29.66,211600.0,21.9162,21.9605,21.9088,21.9162,211600.0
2009-04-29 15:30:00,29.65,29.67,29.65,29.66,270200.0,21.9088,21.9236,21.9088,21.9162,270200.0
2009-04-29 15:40:00,29.66,29.67,29.43,29.54,261200.0,21.9162,21.9236,21.7462,21.8275,261200.0
2009-04-29 15:50:00,29.55,29.62,29.47,29.62,350300.0,21.8349,21.8866,21.7758,21.8866,350300.0
2009-04-30 09:30:00,29.7,29.75,29.44,29.73,273300.0,21.9458,21.9827,21.7536,21.9679,273300.0
2009-04-30 09:40:00,29.73,29.86,29.69,29.85,136000.0,21.9679,22.064,21.9384,22.0566,136000.0
2009-04-30 09:50:00,29.84,29.89,29.72,29.77,669400.0,22.0492,22.0861,21.9605,21.9975,669400.0
2009-04-30 10:00:00,29.79,29.88,29.76,29.86,105800.0,22.0123,22.0788,21.9901,22.064,105800.0
2009-04-30 10:10:00,29.85,29.91,29.82,29.82,1117100.0,22.0566,22.1009,22.0344,22.0344,1117100.0
2009-04-30 10:20:00,29.83,29.87,29.76,29.77,129900.0,22.0418,22.0714,21.9901,21.9975,129900.0
2009-04-30 10:30:00,29.77,29.79,29.65,29.72,103600.0,21.9975,22.0123,21.9088,21.9605,103600.0
2009-04-30 10:40:00,29.72,29.85,29.71,29.84,242700.0,21.9605,22.0566,21.9531,22.0492,242700.0
2009-04-30 10:50:00,29.84,29.84,29.72,29.78,103500.0,22.0492,22.0492,21.9605,22.0049,103500.0
2009-04-30 11:00:00,29.78,29.8,29.76,29.77,91600.0,22.0049,22.0196,21.9901,21.9975,91600.0
2009-04-30 11:10:00,29.77,29.79,29.75,29.77,89400.0,21.9975,22.0123,21.9827,21.9975,89400.0
2009-04-30 11:20:00,29.78,29.78,29.7,29.72,79900.0,22.0049,22.0049,21.9458,21.9605,79900.0
2009-04-30 11:30:00,29.71,29.74,29.63,29.63,121000.0,21.9531,21.9753,21.894,21.894,121000.0
2009-04-30 11:40:00,29.63,29.77,29.62,29.77,138400.0,21.894,21.9975,21.8866,21.9975,138400.0
2009-04-30 11:50:00,29.77,29.78,29.63,29.67,195000.0,21.9975,22.0049,21.894,21.9236,195000.0
2009-04-30 12:00:00,29.67,29.7,29.56,29.57,69700.0,21.9236,21.9458,21.8423,21.8497,69700.0
2009-04-30 12:10:00,29.57,29.59,29.47,29.49,65700.0,21.8497,21.8645,21.7758,21.7906,65700.0
2009-04-30 12:20:00,29.49,29.52,29.42,29.51,87200.0,21.7906,21.8127,21.7389,21.8054,87200.0
2009-04-30 12:30:00,29.51,29.52,29.4,29.44,81600.0,21.8054,21.8127,21.7241,21.7536,81600.0
2009-04-30 12:40:00,29.43,29.44,29.28,29.37,106100.0,21.7462,21.7536,21.6354,21.7019,106100.0
2009-04-30 12:50:00,29.37,29.38,29.34,29.36,61900.0,21.7019,21.7093,21.6797,21.6945,61900.0
2009-04-30 13:00:00,29.36,29.5,29.35,29.49,86600.0,21.6945,21.798,21.6871,21.7906,86600.0
2009-04-30 13:10:00,29.49,29.49,29.45,29.46,92400.0,21.7906,21.7906,21.761,21.7684,92400.0
2009-04-30 13:20:00,29.47,29.47,29.39,29.41,189400.0,21.7758,21.7758,21.7167,21.7315,189400.0
2009-04-30 13:30:00,29.4,29.41,29.36,29.4,147500.0,21.7241,21.7315,21.6945,21.7241,147500.0
2009-04-30 13:40:00,29.4,29.42,29.36,29.39,199200.0,21.7241,21.7389,21.6945,21.7167,199200.0
2009-04-30 13:50:00,29.39,29.4,29.34,29.35,145300.0,21.7167,21.7241,21.6797,21.6871,145300.0
2009-04-30 14:00:00,29.35,29.42,29.34,29.4,144400.0,21.6871,21.7389,21.6797,21.7241,144400.0
2009-04-30 14:10:00,29.4,29.43,29.39,29.42,196500.0,21.7241,21.7462,21.7167,21.7389,196500.0
2009-04-30 14:20:00,29.42,29.42,29.39,29.4,315500.0,21.7389,21.7389,21.7167,21.7241,315500.0
2009-04-30 14:30:00,29.4,29.46,29.33,29.33,112600.0,21.7241,21.7684,21.6724,21.6724,112600.0
2009-04-30 14:40:00,29.34,29.35,29.24,29.3,67100.0,21.6797,21.6871,21.6059,21.6502,67100.0
2009-04-30 14:50:00,29.3,29.38,29.27,29.38,87100.0,21.6502,21.7093,21.628,21.7093,87100.0
2009-04-30 15:00:00,29.38,29.4,29.3,29.3,172200.0,21.7093,21.7241,21.6502,21.6502,172200.0
2009-04-30 15:10:00,29.29,29.31,29.24,29.28,95200.0,21.6428,21.6576,21.6059,21.6354,95200.0
2009-04-30 15:20:00,29.27,29.28,29.25,29.26,78300.0,21.628,21.6354,21.6132,21.6206,78300.0
2009-04-30 15:30:00,29.26,29.4,29.25,29.37,204700.0,21.6206,21.7241,21.6132,21.7019,204700.0
2009-04-30 15:40:00,29.37,29.56,29.36,29.53,486400.0,21.7019,21.8423,21.6945,21.8201,486400.0
2009-04-30 15:50:00,29.53,29.54,29.41,29.42,569500.0,21.8201,21.8275,21.7315,21.7389,569500.0
2009-05-01 09:30:00,29.61,29.68,29.31,29.46,336300.0,21.8793,21.931,21.6576,21.7684,336300.0
2009-05-01 09:40:00,29.46,29.46,29.35,29.37,54200.0,21.7684,21.7684,21.6871,21.7019,54200.0
2009-05-01 09:50:00,29.37,29.48,29.35,29.47,51900.0,21.7019,21.7832,21.6871,21.7758,51900.0
2009-05-01 10:00:00,29.48,29.5,29.38,29.4,75900.0,21.7832,21.798,21.7093,21.7241,75900.0
2009-05-01 10:10:00,29.39,29.45,29.31,29.32,49800.0,21.7167,21.761,21.6576,21.665,49800.0
2009-05-01 10:20:00,29.32,29.45,29.3,29.45,76600.0,21.665,21.761,21.6502,21.761,76600.0
2009-05-01 10:30:00,29.45,29.52,29.43,29.49,62700.0,21.761,21.8127,21.7462,21.7906,62700.0
2009-05-01 10:40:00,29.49,29.53,29.45,29.46,96500.0,21.7906,21.8201,21.761,21.7684,96500.0
2009-05-01 10:50:00,29.45,29.53,29.44,29.53,94000.0,21.761,21.8201,21.7536,21.8201,94000.0
2009-05-01 11:00:00,29.54,29.68,29.52,29.68,124000.0,21.8275,21.931,21.8127,21.931,124000.0
2009-05-01 11:10:00,29.68,29.77,29.67,29.76,250800.0,21.931,21.9975,21.9236,21.9901,250800.0
2009-05-01 11:20:00,29.75,29.76,29.64,29.68,86400.0,21.9827,21.9901,21.9014,21.931,86400.0
2009-05-01 11:30:00,29.68,29.68,29.57,29.61,38500.0,21.931,21.931,21.8497,21.8793,38500.0
2009-05-01 11:40:00,29.61,29.65,29.6,29.63,39000.0,21.8793,21.9088,21.8719,21.894,39000.0
2009-05-01 11:50:00,29.63,29.67,29.62,29.64,70700.0,21.894,21.9236,21.8866,21.9014,70700.0
2009-05-01 12:00:00,29.64,29.66,29.59,29.64,56000.0,21.9014,21.9162,21.8645,21.9014,56000.0
2009-05-01 12:10:00,29.63,29.7,29.59,29.67,77800.0,21.894,21.9458,21.8645,21.9236,77800.0
2009-05-01 12:20:00,29.69,29.69,29.64,29.65,43700.0,21.9384,21.9384,21.9014,21.9088,43700.0
2009-05-01 12:30:00,29.65,29.75,29.65,29.75,136200.0,21.9088,21.9827,21.9088,21.9827,136200.0
2009-05-01 12:40:00,29.75,29.76,29.67,29.69,169400.0,21.9827,21.9901,21.9236,21.9384,169400.0
2009-05-01 12:50:00,29.7,29.71,29.64,29.66,102900.0,21.9458,21.9531,21.9014,21.9162,102900.0
2009-05-01 13:00:00,29.66,29.68,29.62,29.68,107500.0,21.9162,21.931,21.8866,21.931,107500.0
2009-05-01 13:10:00,29.68,29.74,29.65,29.72,49500.0,21.931,21.9753,21.9088,21.9605,49500.0
2009-05-01 13:20:00,29.73,29.82,29.67,29.79,359200.0,21.9679,22.0344,21.9236,22.0123,359200.0
2009-05-01 13:30:00,29.8,29.85,29.76,29.85,121900.0,22.0196,22.0566,21.9901,22.0566,121900.0
2009-05-01 13:40:00,29.84,29.94,29.8,29.93,196600.0,22.0492,22.1231,22.0196,22.1157,196600.0
2009-05-01 13:50:00,29.93,29.99,29.88,29.92,276200.0,22.1157,22.16,22.0788,22.1083,276200.0
2009-05-01 14:00:00,29.93,29.93,29.88,29.9,90300.0,22.1157,22.1157,22.0788,22.0935,90300.0
2009-05-01 14:10:00,29.9,29.9,29.84,29.87,123200.0,22.0935,22.0935,22.0492,22.0714,123200.0
2009-05-01 14:20:00,29.87,29.91,29.85,29.88,132900.0,22.0714,22.1009,22.0566,22.0788,132900.0
2009-05-01 14:30:00,29.88,29.91,29.86,29.89,90800.0,22.0788,22.1009,22.064,22.0861,90800.0
2009-05-01 14:40:00,29.89,29.9,29.87,29.89,94800.0,22.0861,22.0935,22.0714,22.0861,94800.0
2009-05-01 14:50:00,29.89,29.91,29.89,29.91,47500.0,22.0861,22.1009,22.0861,22.1009,47500.0
2009-05-01 15:00:00,29.9,29.91,29.85,29.85,139600.0,22.0935,22.1009,22.0566,22.0566,139600.0
2009-05-01 15:10:00,29.84,29.87,29.79,29.79,147800.0,22.0492,22.0714,22.0123,22.0123,147800.0
2009-05-01 15:20:00,29.79,29.84,29.79,29.82,116700.0,22.0123,22.0492,22.0123,22.0344,116700.0
2009-05-01 15:30:00,29.82,29.86,29.78,29.83,243900.0,22.0344,22.064,22.0049,22.0418,243900.0
2009-05-01 15:40:00,29.83,29.85,29.75,29.78,230300.0,22.0418,22.0566,21.9827,22.0049,230300.0
2009-05-01 15:50:00,29.79,29.88,29.74,29.88,449800.0,22.0123,22.0788,21.9753,22.0788,449800.0
2009-05-04 09:30:00,29.84,29.98,29.75,29.97,122300.0,22.0492,22.1526,21.9827,22.1453,122300.0
2009-05-04 09:40:00,29.98,30.03,29.93,30.01,379400.0,22.1526,22.1896,22.1157,22.1748,379400.0
2009-05-04 09:50:00,30.0,30.41,30.0,30.24,409600.0,22.1674,22.4704,22.1674,22.3448,409600.0
2009-05-04 10:00:00,30.23,30.34,30.05,30.08,100300.0,22.3374,22.4187,22.2044,22.2265,100300.0
2009-05-04 10:10:00,30.05,30.35,30.04,30.31,106600.0,22.2044,22.426,22.197,22.3965,106600.0
2009-05-04 10:20:00,30.31,30.38,30.19,30.3,69700.0,22.3965,22.4482,22.3078,22.3891,69700.0
2009-05-04 10:30:00,30.29,30.36,30.27,30.36,47400.0,22.3817,22.4334,22.3669,22.4334,47400.0
2009-05-04 10:40:00,30.35,30.35,30.22,30.27,42200.0,22.426,22.426,22.33,22.3669,42200.0
2009-05-04 10:50:00,30.27,30.33,30.21,30.32,70600.0,22.3669,22.4113,22.3226,22.4039,70600.0
2009-05-04 11:00:00,30.32,30.36,30.25,30.25,55300.0,22.4039,22.4334,22.3522,22.3522,55300.0
2009-05-04 11:10:00,30.25,30.31,30.18,30.18,61700.0,22.3522,22.3965,22.3004,22.3004,61700.0
2009-05-04 11:20:00,30.18,30.21,30.12,30.17,71700.0,22.3004,22.3226,22.2561,22.293,71700.0
2009-05-04 11:30:00,30.17,30.17,30.15,30.16,58300.0,22.293,22.293,22.2783,22.2857,58300.0
2009-05-04 11:40:00,30.16,30.26,30.13,30.25,102900.0,22.2857,22.3595,22.2635,22.3522,102900.0
2009-05-04 11:50:00,30.25,30.35,30.24,30.31,104200.0,22.3522,22.426,22.3448,22.3965,104200.0
2009-05-04 12:00:00,30.32,30.34,30.21,30.21,54000.0,22.4039,22.4187,22.3226,22.3226,54000.0
2009-05-04 12:10:00,30.21,30.35,30.19,30.35,148400.0,22.3226,22.426,22.3078,22.426,148400.0
2009-05-04 12:20:00,30.35,30.37,30.2,30.22,223200.0,22.426,22.4408,22.3152,22.33,223200.0
2009-05-04 12:30:00,30.23,30.31,30.18,30.27,63500.0,22.3374,22.3965,22.3004,22.3669,63500.0
2009-05-04 12:40:00,30.27,30.34,30.26,30.32,27400.0,22.3669,22.4187,22.3595,22.4039,27400.0
2009-05-04 12:50:00,30.32,30.34,30.23,30.23,32800.0,22.4039,22.4187,22.3374,22.3374,32800.0
2009-05-04 13:00:00,30.24,30.27,30.21,30.27,48100.0,22.3448,22.3669,22.3226,22.3669,48100.0
2009-05-04 13:10:00,30.26,30.29,30.18,30.2,24600.0,22.3595,22.3817,22.3004,22.3152,24600.0
2009-05-04 13:20:00,30.21,30.27,30.2,30.22,44500.0,22.3226,22.3669,22.3152,22.33,44500.0
2009-05-04 13:30:00,30.21,30.3,30.19,30.28,52800.0,22.3226,22.3891,22.3078,22.3743,52800.0
2009-05-04 13:40:00,30.28,30.29,30.24,30.25,38500.0,22.3743,22.3817,22.3448,22.3522,38500.0
2009-05-04 13:50:00,30.26,30.3,30.25,30.27,36700.0,22.3595,22.3891,22.3522,22.3669,36700.0
2009-05-04 14:00:00,30.28,30.35,30.21,30.28,167700.0,22.3743,22.426,22.3226,22.3743,167700.0
2009-05-04 14:10:00,30.29,30.3,30.27,30.28,52100.0,22.3817,22.3891,22.3669,22.3743,52100.0
2009-05-04 14:20:00,30.27,30.43,30.26,30.43,123600.0,22.3669,22.4852,22.3595,22.4852,123600.0
2009-05-04 14:30:00,30.44,30.45,30.39,30.4,149300.0,22.4925,22.4999,22.4556,22.463,149300.0
2009-05-04 14:40:00,30.39,30.43,30.39,30.4,111600.0,22.4556,22.4852,22.4556,22.463,111600.0
2009-05-04 14:50:00,30.39,30.42,30.36,30.4,159200.0,22.4556,22.4778,22.4334,22.463,159200.0
2009-05-04 15:00:00,30.4,30.43,30.37,30.41,148800.0,22.463,22.4852,22.4408,22.4704,148800.0
2009-05-04 15:10:00,30.41,30.43,30.4,30.43,126700.0,22.4704,22.4852,22.463,22.4852,126700.0
2009-05-04 15:20:00,30.43,30.44,30.38,30.4,139200.0,22.4852,22.4925,22.4482,22.463,139200.0
2009-05-04 15:30:00,30.4,30.42,30.37,30.4,146100.0,22.463,22.4778,22.4408,22.463,146100.0
2009-05-04 15:40:00,30.4,30.43,30.39,30.41,145400.0,22.463,22.4852,22.4556,22.4704,145400.0
2009-05-04 15:50:00,30.4,30.48,30.4,30.46,358900.0,22.463,22.5221,22.463,22.5073,358900.0
2009-05-05 09:30:00,30.5,30.57,30.31,30.42,86600.0,22.5369,22.5886,22.3965,22.4778,86600.0
2009-05-05 09:40:00,30.43,30.53,30.37,30.39,56900.0,22.4852,22.5591,22.4408,22.4556,56900.0
2009-05-05 09:50:00,30.39,30.46,30.34,30.39,42300.0,22.4556,22.5073,22.4187,22.4556,42300.0
2009-05-05 10:00:00,30.38,30.63,30.35,30.35,107200.0,22.4482,22.6329,22.426,22.426,107200.0
2009-05-05 10:10:00,30.36,30.46,30.26,30.34,118800.0,22.4334,22.5073,22.3595,22.4187,118800.0
2009-05-05 10:20:00,30.33,30.34,30.1,30.27,96400.0,22.4113,22.4187,22.2413,22.3669,96400.0
2009-05-05 10:30:00,30.29,30.38,30.21,30.3,95000.0,22.3817,22.4482,22.3226,22.3891,95000.0
2009-05-05 10:40:00,30.31,30.39,30.31,30.36,87500.0,22.3965,22.4556,22.3965,22.4334,87500.0
2009-05-05 10:50:00,30.36,30.41,30.26,30.28,69600.0,22.4334,22.4704,22.3595,22.3743,69600.0
2009-05-05 11:00:00,30.28,30.33,30.28,30.32,57200.0,22.3743,22.4113,22.3743,22.4039,57200.0
2009-05-05 11:10:00,30.32,30.38,30.32,30.36,55100.0,22.4039,22.4482,22.4039,22.4334,55100.0
2009-05-05 11:20:00,30.34,30.37,30.28,30.37,96500.0,22.4187,22.4408,22.3743,22.4408,96500.0
2009-05-05 11:30:00,30.36,30.41,30.36,30.38,74000.0,22.4334,22.4704,22.4334,22.4482,74000.0
2009-05-05 11:40:00,30.38,30.42,30.36,30.36,61800.0,22.4482,22.4778,22.4334,22.4334,61800.0
2009-05-05 11:50:00,30.36,30.41,30.34,30.38,41200.0,22.4334,22.4704,22.4187,22.4482,41200.0
2009-05-05 12:00:00,30.38,30.43,30.37,30.4,138200.0,22.4482,22.4852,22.4408,22.463,138200.0
2009-05-05 12:10:00,30.4,30.43,30.36,30.39,150200.0,22.463,22.4852,22.4334,22.4556,150200.0
2009-05-05 12:20:00,30.39,30.41,30.35,30.4,42700.0,22.4556,22.4704,22.426,22.463,42700.0
2009-05-05 12:30:00,30.41,30.43,30.37,30.4,105100.0,22.4704,22.4852,22.4408,22.463,105100.0
2009-05-05 12:40:00,30.4,30.42,30.34,30.42,88900.0,22.463,22.4778,22.4187,22.4778,88900.0
2009-05-05 12:50:00,30.43,30.44,30.39,30.4,40100.0,22.4852,22.4925,22.4556,22.463,40100.0
2009-05-05 13:00:00,30.39,30.46,30.39,30.44,49000.0,22.4556,22.5073,22.4556,22.4925,49000.0
2009-05-05 13:10:00,30.44,30.49,30.44,30.48,71000.0,22.4925,22.5295,22.4925,22.5221,71000.0
2009-05-05 13:20:00,30.49,30.5,30.44,30.45,51700.0,22.5295,22.5369,22.4925,22.4999,51700.0
2009-05-05 13:30:00,30.46,30.54,30.45,30.5,99400.0,22.5073,22.5664,22.4999,22.5369,99400.0
2009-05-05 13:40:00,30.5,30.55,30.49,30.52,67100.0,22.5369,22.5738,22.5295,22.5517,67100.0
2009-05-05 13:50:00,30.53,30.53,30.45,30.45,70400.0,22.5591,22.5591,22.4999,22.4999,70400.0
2009-05-05 14:00:00,30.45,30.48,30.41,30.47,72500.0,22.4999,22.5221,22.4704,22.5147,72500.0
2009-05-05 14:10:00,30.48,30.5,30.45,30.5,88000.0,22.5221,22.5369,22.4999,22.5369,88000.0
2009-05-05 14:20:00,30.5,30.5,30.45,30.49,118700.0,22.5369,22.5369,22.4999,22.5295,118700.0
2009-05-05 14:30:00,30.48,30.5,30.42,30.45,91100.0,22.5221,22.5369,22.4778,22.4999,91100.0
2009-05-05 14:40:00,30.45,30.46,30.4,30.44,53300.0,22.4999,22.5073,22.463,22.4925,53300.0
2009-05-05 14:50:00,30.44,30.49,30.42,30.46,76400.0,22.4925,22.5295,22.4778,22.5073,76400.0
2009-05-05 15:00:00,30.45,30.5,30.43,30.49,119200.0,22.4999,22.5369,22.4852,22.5295,119200.0
2009-05-05 15:10:00,30.49,30.5,30.44,30.45,137000.0,22.5295,22.5369,22.4925,22.4999,137000.0
2009-05-05 15:20:00,30.45,30.45,30.35,30.39,165100.0,22.4999,22.4999,22.426,22.4556,165100.0
2009-05-05 15:30:00,30.4,30.5,30.4,30.43,220600.0,22.463,22.5369,22.463,22.4852,220600.0
2009-05-05 15:40:00,30.41,30.44,30.36,30.38,184100.0,22.4704,22.4925,22.4334,22.4482,184100.0
2009-05-05 15:50:00,30.39,30.4,30.37,30.4,227100.0,22.4556,22.463,22.4408,22.463,227100.0
2009-05-06 09:30:00,30.5,30.71,30.49,30.53,207400.0,22.5369,22.6921,22.5295,22.5591,207400.0
2009-05-06 09:40:00,30.53,30.59,30.43,30.53,116700.0,22.5591,22.6034,22.4852,22.5591,116700.0
2009-05-06 09:50:00,30.53,30.53,30.31,30.42,310200.0,22.5591,22.5591,22.3965,22.4778,310200.0
2009-05-06 10:00:00,30.41,30.48,30.23,30.36,156600.0,22.4704,22.5221,22.3374,22.4334,156600.0
2009-05-06 10:10:00,30.36,30.41,30.23,30.25,113100.0,22.4334,22.4704,22.3374,22.3522,113100.0
2009-05-06 10:20:00,30.26,30.3,30.1,30.24,152900.0,22.3595,22.3891,22.2413,22.3448,152900.0
2009-05-06 10:30:00,30.24,30.31,30.18,30.29,49300.0,22.3448,22.3965,22.3004,22.3817,49300.0
2009-05-06 10:40:00,30.29,30.31,30.21,30.25,15800.0,22.3817,22.3965,22.3226,22.3522,15800.0
2009-05-06 10:50:00,30.25,30.39,30.24,30.34,50900.0,22.3522,22.4556,22.3448,22.4187,50900.0
2009-05-06 11:00:00,30.34,30.43,30.33,30.38,82700.0,22.4187,22.4852,22.4113,22.4482,82700.0
2009-05-06 11:10:00,30.37,30.4,30.27,30.27,128000.0,22.4408,22.463,22.3669,22.3669,128000.0
2009-05-06 11:20:00,30.27,30.28,30.2,30.25,106500.0,22.3669,22.3743,22.3152,22.3522,106500.0
2009-05-06 11:30:00,30.25,30.26,30.19,30.19,68300.0,22.3522,22.3595,22.3078,22.3078,68300.0
2009-05-06 11:40:00,30.18,30.22,30.17,30.19,70500.0,22.3004,22.33,22.293,22.3078,70500.0
2009-05-06 11:50:00,30.2,30.24,30.18,30.24,61300.0,22.3152,22.3448,22.3004,22.3448,61300.0
2009-05-06 12:00:00,30.24,30.25,30.21,30.25,62900.0,22.3448,22.3522,22.3226,22.3522,62900.0
2009-05-06 12:10:00,30.26,30.35,30.25,30.26,97200.0,22.3595,22.426,22.3522,22.3595,97200.0
2009-05-06 12:20:00,30.27,30.34,30.26,30.34,69500.0,22.3669,22.4187,22.3595,22.4187,69500.0
2009-05-06 12:30:00,30.32,30.35,30.18,30.2,81300.0,22.4039,22.426,22.3004,22.3152,81300.0
2009-05-06 12:40:00,30.2,30.25,30.18,30.19,108000.0,22.3152,22.3522,22.3004,22.3078,108000.0
2009-05-06 12:50:00,30.2,30.21,30.16,30.16,30600.0,22.3152,22.3226,22.2857,22.2857,30600.0
2009-05-06 13:00:00,30.17,30.18,30.1,30.1,51900.0,22.293,22.3004,22.2413,22.2413,51900.0
2009-05-06 13:10:00,30.1,30.13,30.1,30.12,95900.0,22.2413,22.2635,22.2413,22.2561,95900.0
2009-05-06 13:20:00,30.13,30.19,30.08,30.1,196200.0,22.2635,22.3078,22.2265,22.2413,196200.0
2009-05-06 13:30:00,30.09,30.18,30.08,30.17,82800.0,22.2339,22.3004,22.2265,22.293,82800.0
2009-05-06 13:40:00,30.16,30.18,30.16,30.16,37500.0,22.2857,22.3004,22.2857,22.2857,37500.0
2009-05-06 13:50:00,30.17,30.24,30.16,30.2,91900.0,22.293,22.3448,22.2857,22.3152,91900.0
2009-05-06 14:00:00,30.2,30.25,30.2,30.25,70500.0,22.3152,22.3522,22.3152,22.3522,70500.0
2009-05-06 14:10:00,30.25,30.27,30.17,30.22,94000.0,22.3522,22.3669,22.293,22.33,94000.0
2009-05-06 14:20:00,30.22,30.3,30.21,30.3,116500.0,22.33,22.3891,22.3226,22.3891,116500.0
2009-05-06 14:30:00,30.3,30.38,30.28,30.3,92600.0,22.3891,22.4482,22.3743,22.3891,92600.0
2009-05-06 14:40:00,30.31,30.33,30.24,30.3,88700.0,22.3965,22.4113,22.3448,22.3891,88700.0
2009-05-06 14:50:00,30.3,30.31,30.2,30.23,84200.0,22.3891,22.3965,22.3152,22.3374,84200.0
2009-05-06 15:00:00,30.24,30.3,30.21,30.28,111900.0,22.3448,22.3891,22.3226,22.3743,111900.0
2009-05-06 15:10:00,30.27,30.29,30.18,30.19,112400.0,22.3669,22.3817,22.3004,22.3078,112400.0
2009-05-06 15:20:00,30.19,30.25,30.13,30.22,225700.0,22.3078,22.3522,22.2635,22.33,225700.0
2009-05-06 15:30:00,30.21,30.29,30.15,30.16,350800.0,22.3226,22.3817,22.2783,22.2857,350800.0
2009-05-06 15:40:00,30.16,30.26,30.16,30.24,200400.0,22.2857,22.3595,22.2857,22.3448,200400.0
2009-05-06 15:50:00,30.25,30.27,30.08,30.17,439900.0,22.3522,22.3669,22.2265,22.293,439900.0
2009-05-07 09:30:00,30.49,30.49,29.81,30.08,217900.0,22.5295,22.5295,22.027,22.2265,217900.0
2009-05-07 09:40:00,30.08,30.14,29.96,30.0,80900.0,22.2265,22.2709,22.1379,22.1674,80900.0
2009-05-07 09:50:00,29.98,30.07,29.9,30.01,149800.0,22.1526,22.2192,22.0935,22.1748,149800.0
2009-05-07 10:00:00,30.01,30.06,29.84,29.96,91000.0,22.1748,22.2118,22.0492,22.1379,91000.0
2009-05-07 10:10:00,29.97,30.05,29.93,30.03,55500.0,22.1453,22.2044,22.1157,22.1896,55500.0
2009-05-07 10:20:00,30.02,30.02,29.9,29.92,96300.0,22.1822,22.1822,22.0935,22.1083,96300.0
2009-05-07 10:30:00,29.93,29.97,29.9,29.97,78600.0,22.1157,22.1453,22.0935,22.1453,78600.0
2009-05-07 10:40:00,29.98,29.99,29.94,29.97,58400.0,22.1526,22.16,22.1231,22.1453,58400.0
2009-05-07 10:50:00,29.98,30.0,29.95,29.99,88800.0,22.1526,22.1674,22.1305,22.16,88800.0
2009-05-07 11:00:00,29.99,30.06,29.97,29.99,47600.0,22.16,22.2118,22.1453,22.16,47600.0
2009-05-07 11:10:00,29.99,30.06,29.96,30.02,117100.0,22.16,22.2118,22.1379,22.1822,117100.0
2009-05-07 11:20:00,30.03,30.13,30.02,30.1,51000.0,22.1896,22.2635,22.1822,22.2413,51000.0
2009-05-07 11:30:00,30.09,30.16,30.07,30.16,38400.0,22.2339,22.2857,22.2192,22.2857,38400.0
2009-05-07 11:40:00,30.15,30.26,30.15,30.19,64800.0,22.2783,22.3595,22.2783,22.3078,64800.0
2009-05-07 11:50:00,30.19,30.27,30.17,30.2,100100.0,22.3078,22.3669,22.293,22.3152,100100.0
2009-05-07 12:00:00,30.21,30.23,30.16,30.17,97900.0,22.3226,22.3374,22.2857,22.293,97900.0
2009-05-07 12:10:00,30.17,30.17,30.09,30.09,89900.0,22.293,22.293,22.2339,22.2339,89900.0
2009-05-07 12:20:00,30.1,30.19,30.09,30.19,62000.0,22.2413,22.3078,22.2339,22.3078,62000.0
2009-05-07 12:30:00,30.19,30.3,30.18,30.3,79000.0,22.3078,22.3891,22.3004,22.3891,79000.0
2009-05-07 12:40:00,30.29,30.34,30.26,30.28,35700.0,22.3817,22.4187,22.3595,22.3743,35700.0
2009-05-07 12:50:00,30.27,30.28,30.25,30.25,26300.0,22.3669,22.3743,22.3522,22.3522,26300.0
2009-05-07 13:00:00,30.25,30.26,30.17,30.18,55500.0,22.3522,22.3595,22.293,22.3004,55500.0
2009-05-07 13:10:00,30.18,30.22,30.09,30.15,62100.0,22.3004,22.33,22.2339,22.2783,62100.0
2009-05-07 13:20:00,30.16,30.23,30.16,30.22,39100.0,22.2857,22.3374,22.2857,22.33,39100.0
2009-05-07 13:30:00,30.22,30.23,30.13,30.14,55700.0,22.33,22.3374,22.2635,22.2709,55700.0
2009-05-07 13:40:00,30.14,30.15,30.12,30.15,64800.0,22.2709,22.2783,22.2561,22.2783,64800.0
2009-05-07 13:50:00,30.15,30.15,30.1,30.12,72900.0,22.2783,22.2783,22.2413,22.2561,72900.0
2009-05-07 14:00:00,30.11,30.13,30.07,30.08,71300.0,22.2487,22.2635,22.2192,22.2265,71300.0
2009-05-07 14:10:00,30.08,30.14,30.08,30.13,77700.0,22.2265,22.2709,22.2265,22.2635,77700.0
2009-05-07 14:20:00,30.13,30.14,30.12,30.13,61800.0,22.2635,22.2709,22.2561,22.2635,61800.0
2009-05-07 14:30:00,30.12,30.13,29.95,29.98,97800.0,22.2561,22.2635,22.1305,22.1526,97800.0
2009-05-07 14:40:00,29.98,30.05,29.94,30.0,83600.0,22.1526,22.2044,22.1231,22.1674,83600.0
2009-05-07 14:50:00,30.0,30.06,29.96,30.0,129000.0,22.1674,22.2118,22.1379,22.1674,129000.0
2009-05-07 15:00:00,29.99,30.07,29.95,30.0,91800.0,22.16,22.2192,22.1305,22.1674,91800.0
2009-05-07 15:10:00,29.99,30.01,29.92,29.96,147100.0,22.16,22.1748,22.1083,22.1379,147100.0
2009-05-07 15:20:00,29.96,29.99,29.92,29.97,113100.0,22.1379,22.16,22.1083,22.1453,113100.0
2009-05-07 15:30:00,29.97,29.97,29.85,29.92,257100.0,22.1453,22.1453,22.0566,22.1083,257100.0
2009-05-07 15:40:00,29.92,30.04,29.91,30.04,173900.0,22.1083,22.197,22.1009,22.197,173900.0
2009-05-07 15:50:00,30.04,30.05,29.92,30.01,268400.0,22.197,22.2044,22.1083,22.1748,268400.0
2009-05-08 09:30:00,30.48,30.48,29.85,30.01,165600.0,22.5221,22.5221,22.0566,22.1748,165600.0
2009-05-08 09:40:00,30.01,30.27,29.92,30.06,125600.0,22.1748,22.3669,22.1083,22.2118,125600.0
2009-05-08 09:50:00,30.06,30.07,29.94,30.01,146400.0,22.2118,22.2192,22.1231,22.1748,146400.0
2009-05-08 10:00:00,30.01,30.02,29.99,30.0,199100.0,22.1748,22.1822,22.16,22.1674,199100.0
2009-05-08 10:10:00,30.0,30.09,30.0,30.05,235800.0,22.1674,22.2339,22.1674,22.2044,235800.0
2009-05-08 10:20:00,30.05,30.11,29.99,30.07,187500.0,22.2044,22.2487,22.16,22.2192,187500.0
2009-05-08 10:30:00,30.06,30.1,29.95,30.02,134000.0,22.2118,22.2413,22.1305,22.1822,134000.0
2009-05-08 10:40:00,30.02,30.03,29.93,29.93,63100.0,22.1822,22.1896,22.1157,22.1157,63100.0
2009-05-08 10:50:00,29.92,29.92,29.82,29.84,75700.0,22.1083,22.1083,22.0344,22.0492,75700.0
2009-05-08 11:00:00,29.85,29.88,29.66,29.66,98900.0,22.0566,22.0788,21.9162,21.9162,98900.0
2009-05-08 11:10:00,29.66,29.71,29.56,29.7,150000.0,21.9162,21.9531,21.8423,21.9458,150000.0
2009-05-08 11:20:00,29.7,29.81,29.62,29.81,119100.0,21.9458,22.027,21.8866,22.027,119100.0
2009-05-08 11:30:00,29.82,30.0,29.81,29.96,155900.0,22.0344,22.1674,22.027,22.1379,155900.0
2009-05-08 11:40:00,29.97,30.01,29.92,29.95,159200.0,22.1453,22.1748,22.1083,22.1305,159200.0
2009-05-08 11:50:00,29.95,30.0,29.83,29.86,95700.0,22.1305,22.1674,22.0418,22.064,95700.0
2009-05-08 12:00:00,29.87,29.96,29.84,29.9,129400.0,22.0714,22.1379,22.0492,22.0935,129400.0
2009-05-08 12:10:00,29.89,29.92,29.83,29.83,41400.0,22.0861,22.1083,22.0418,22.0418,41400.0
2009-05-08 12:20:00,29.83,29.84,29.72,29.74,33700.0,22.0418,22.0492,21.9605,21.9753,33700.0
2009-05-08 12:30:00,29.74,29.74,29.7,29.7,46500.0,21.9753,21.9753,21.9458,21.9458,46500.0
2009-05-08 12:40:00,29.71,29.8,29.7,29.75,83700.0,21.9531,22.0196,21.9458,21.9827,83700.0
2009-05-08 12:50:00,29.75,29.83,29.74,29.8,60500.0,21.9827,22.0418,21.9753,22.0196,60500.0
2009-05-08 13:00:00,29.81,29.81,29.75,29.75,60900.0,22.027,22.027,21.9827,21.9827,60900.0
2009-05-08 13:10:00,29.76,29.81,29.75,29.75,34600.0,21.9901,22.027,21.9827,21.9827,34600.0
2009-05-08 13:20:00,29.76,29.81,29.72,29.73,92300.0,21.9901,22.027,21.9605,21.9679,92300.0
2009-05-08 13:30:00,29.72,29.78,29.69,29.74,70000.0,21.9605,22.0049,21.9384,21.9753,70000.0
2009-05-08 13:40:00,29.73,29.84,29.73,29.82,79400.0,21.9679,22.0492,21.9679,22.0344,79400.0
2009-05-08 13:50:00,29.82,29.82,29.7,29.7,40600.0,22.0344,22.0344,21.9458,21.9458,40600.0
2009-05-08 14:00:00,29.71,29.91,29.7,29.91,122000.0,21.9531,22.1009,21.9458,22.1009,122000.0
2009-05-08 14:10:00,29.91,29.95,29.88,29.91,86200.0,22.1009,22.1305,22.0788,22.1009,86200.0
2009-05-08 14:20:00,29.9,29.91,29.87,29.88,47800.0,22.0935,22.1009,22.0714,22.0788,47800.0
2009-05-08 14:30:00,29.86,29.88,29.77,29.77,75900.0,22.064,22.0788,21.9975,21.9975,75900.0
2009-05-08 14:40:00,29.78,29.8,29.75,29.8,86900.0,22.0049,22.0196,21.9827,22.0196,86900.0
2009-05-08 14:50:00,29.8,29.8,29.7,29.72,92900.0,22.0196,22.0196,21.9458,21.9605,92900.0
2009-05-08 15:00:00,29.71,29.74,29.63,29.65,139400.0,21.9531,21.9753,21.894,21.9088,139400.0
2009-05-08 15:10:00,29.64,29.65,29.52,29.54,155400.0,21.9014,21.9088,21.8127,21.8275,155400.0
2009-05-08 15:20:00,29.53,29.59,29.53,29.56,191000.0,21.8201,21.8645,21.8201,21.8423,191000.0
2009-05-08 15:30:00,29.56,29.57,29.4,29.42,325000.0,21.8423,21.8497,21.7241,21.7389,325000.0
2009-05-08 15:40:00,29.41,29.44,29.32,29.42,333100.0,21.7315,21.7536,21.665,21.7389,333100.0
2009-05-08 15:50:00,29.42,29.5,29.36,29.49,547600.0,21.7389,21.798,21.6945,21.7906,547600.0
2009-05-11 09:30:00,28.98,29.38,28.92,29.32,179700.0,21.4137,21.7093,21.3694,21.665,179700.0
2009-05-11 09:40:00,29.32,29.33,29.17,29.18,148600.0,21.665,21.6724,21.5541,21.5615,148600.0
2009-05-11 09:50:00,29.2,29.45,29.18,29.44,184400.0,21.5763,21.761,21.5615,21.7536,184400.0
2009-05-11 10:00:00,29.43,29.5,29.41,29.42,98700.0,21.7462,21.798,21.7315,21.7389,98700.0
2009-05-11 10:10:00,29.42,29.43,29.36,29.4,128300.0,21.7389,21.7462,21.6945,21.7241,128300.0
2009-05-11 10:20:00,29.4,29.52,29.4,29.49,125700.0,21.7241,21.8127,21.7241,21.7906,125700.0
2009-05-11 10:30:00,29.49,29.6,29.46,29.55,96500.0,21.7906,21.8719,21.7684,21.8349,96500.0
2009-05-11 10:40:00,29.55,29.55,29.42,29.45,91100.0,21.8349,21.8349,21.7389,21.761,91100.0
2009-05-11 10:50:00,29.45,29.49,29.45,29.46,75900.0,21.761,21.7906,21.761,21.7684,75900.0
2009-05-11 11:00:00,29.45,29.5,29.4,29.5,92300.0,21.761,21.798,21.7241,21.798,92300.0
2009-05-11 11:10:00,29.5,29.51,29.47,29.48,75600.0,21.798,21.8054,21.7758,21.7832,75600.0
2009-05-11 11:20:00,29.48,29.49,29.44,29.48,87800.0,21.7832,21.7906,21.7536,21.7832,87800.0
2009-05-11 11:30:00,29.49,29.51,29.47,29.49,75100.0,21.7906,21.8054,21.7758,21.7906,75100.0
2009-05-11 11:40:00,29.49,29.56,29.48,29.53,67300.0,21.7906,21.8423,21.7832,21.8201,67300.0
2009-05-11 11:50:00,29.53,29.53,29.41,29.46,99200.0,21.8201,21.8201,21.7315,21.7684,99200.0
2009-05-11 12:00:00,29.45,29.54,29.44,29.5,119600.0,21.761,21.8275,21.7536,21.798,119600.0
2009-05-11 12:10:00,29.5,29.51,29.45,29.47,120800.0,21.798,21.8054,21.761,21.7758,120800.0
2009-05-11 12:20:00,29.47,29.48,29.42,29.44,82200.0,21.7758,21.7832,21.7389,21.7536,82200.0
2009-05-11 12:30:00,29.44,29.5,29.42,29.49,41800.0,21.7536,21.798,21.7389,21.7906,41800.0
2009-05-11 12:40:00,29.48,29.51,29.45,29.49,97600.0,21.7832,21.8054,21.761,21.7906,97600.0
2009-05-11 12:50:00,29.49,29.53,29.48,29.51,123100.0,21.7906,21.8201,21.7832,21.8054,123100.0
2009-05-11 13:00:00,29.51,29.55,29.48,29.54,105500.0,21.8054,21.8349,21.7832,21.8275,105500.0
2009-05-11 13:10:00,29.54,29.72,29.54,29.71,155600.0,21.8275,21.9605,21.8275,21.9531,155600.0
2009-05-11 13:20:00,29.7,29.7,29.53,29.53,81300.0,21.9458,21.9458,21.8201,21.8201,81300.0
2009-05-11 13:30:00,29.54,29.57,29.5,29.52,136500.0,21.8275,21.8497,21.798,21.8127,136500.0
2009-05-11 13:40:00,29.52,29.58,29.52,29.56,68500.0,21.8127,21.8571,21.8127,21.8423,68500.0
2009-05-11 13:50:00,29.56,29.58,29.53,29.53,38700.0,21.8423,21.8571,21.8201,21.8201,38700.0
2009-05-11 14:00:00,29.54,29.63,29.51,29.62,90700.0,21.8275,21.894,21.8054,21.8866,90700.0
2009-05-11 14:10:00,29.62,29.63,29.56,29.59,60500.0,21.8866,21.894,21.8423,21.8645,60500.0
2009-05-11 14:20:00,29.59,29.6,29.53,29.55,51000.0,21.8645,21.8719,21.8201,21.8349,51000.0
2009-05-11 14:30:00,29.55,29.57,29.51,29.53,143900.0,21.8349,21.8497,21.8054,21.8201,143900.0
2009-05-11 14:40:00,29.53,29.53,29.46,29.48,130100.0,21.8201,21.8201,21.7684,21.7832,130100.0
2009-05-11 14:50:00,29.49,29.57,29.49,29.56,66800.0,21.7906,21.8497,21.7906,21.8423,66800.0
2009-05-11 15:00:00,29.56,29.57,29.54,29.54,92500.0,21.8423,21.8497,21.8275,21.8275,92500.0
2009-05-11 15:10:00,29.55,29.58,29.53,29.55,137300.0,21.8349,21.8571,21.8201,21.8349,137300.0
2009-05-11 15:20:00,29.55,29.6,29.49,29.6,234200.0,21.8349,21.8719,21.7906,21.8719,234200.0
2009-05-11 15:30:00,29.59,29.61,29.51,29.55,199000.0,21.8645,21.8793,21.8054,21.8349,199000.0
2009-05-11 15:40:00,29.56,29.56,29.5,29.54,103700.0,21.8423,21.8423,21.798,21.8275,103700.0
2009-05-11 15:50:00,29.55,29.55,29.4,29.45,237300.0,21.8349,21.8349,21.7241,21.761,237300.0
2009-05-12 09:30:00,29.39,29.5,29.21,29.44,55600.0,21.7167,21.798,21.5837,21.7536,55600.0
2009-05-12 09:40:00,29.43,29.44,29.25,29.27,31600.0,21.7462,21.7536,21.6132,21.628,31600.0
2009-05-12 09:50:00,29.27,29.41,29.15,29.4,76300.0,21.628,21.7315,21.5394,21.7241,76300.0
2009-05-12 10:00:00,29.4,29.5,29.38,29.45,100000.0,21.7241,21.798,21.7093,21.761,100000.0
2009-05-12 10:10:00,29.44,29.45,29.32,29.45,39700.0,21.7536,21.761,21.665,21.761,39700.0
2009-05-12 10:20:00,29.46,29.49,29.41,29.41,27500.0,21.7684,21.7906,21.7315,21.7315,27500.0
2009-05-12 10:30:00,29.41,29.41,29.24,29.27,654400.0,21.7315,21.7315,21.6059,21.628,654400.0
2009-05-12 10:40:00,29.26,29.32,29.2,29.29,37200.0,21.6206,21.665,21.5763,21.6428,37200.0
2009-05-12 10:50:00,29.28,29.35,29.22,29.35,49400.0,21.6354,21.6871,21.5911,21.6871,49400.0
2009-05-12 11:00:00,29.35,29.37,29.31,29.33,53400.0,21.6871,21.7019,21.6576,21.6724,53400.0
2009-05-12 11:10:00,29.35,29.36,29.31,29.33,22100.0,21.6871,21.6945,21.6576,21.6724,22100.0
2009-05-12 11:20:00,29.33,29.35,29.32,29.35,27600.0,21.6724,21.6871,21.665,21.6871,27600.0
2009-05-12 11:30:00,29.36,29.41,29.31,29.41,33100.0,21.6945,21.7315,21.6576,21.7315,33100.0
2009-05-12 11:40:00,29.41,29.41,29.35,29.36,38400.0,21.7315,21.7315,21.6871,21.6945,38400.0
2009-05-12 11:50:00,29.36,29.43,29.35,29.43,22700.0,21.6945,21.7462,21.6871,21.7462,22700.0
2009-05-12 12:00:00,29.43,29.46,29.41,29.42,17900.0,21.7462,21.7684,21.7315,21.7389,17900.0
2009-05-12 12:10:00,29.42,29.44,29.39,29.4,27500.0,21.7389,21.7536,21.7167,21.7241,27500.0
2009-05-12 12:20:00,29.4,29.4,29.35,29.39,29000.0,21.7241,21.7241,21.6871,21.7167,29000.0
2009-05-12 12:30:00,29.39,29.39,29.37,29.37,14900.0,21.7167,21.7167,21.7019,21.7019,14900.0
2009-05-12 12:40:00,29.38,29.38,29.34,29.37,82000.0,21.7093,21.7093,21.6797,21.7019,82000.0
2009-05-12 12:50:00,29.36,29.37,29.35,29.37,48400.0,21.6945,21.7019,21.6871,21.7019,48400.0
2009-05-12 13:00:00,29.36,29.37,29.35,29.37,12500.0,21.6945,21.7019,21.6871,21.7019,12500.0
2009-05-12 13:10:00,29.37,29.39,29.32,29.33,35900.0,21.7019,21.7167,21.665,21.6724,35900.0
2009-05-12 13:20:00,29.33,29.33,29.27,29.29,38500.0,21.6724,21.6724,21.628,21.6428,38500.0
2009-05-12 13:30:00,29.29,29.36,29.29,29.34,26600.0,21.6428,21.6945,21.6428,21.6797,26600.0
2009-05-12 13:40:00,29.34,29.34,29.29,29.3,47200.0,21.6797,21.6797,21.6428,21.6502,47200.0
2009-05-12 13:50:00,29.3,29.31,29.27,29.27,230100.0,21.6502,21.6576,21.628,21.628,230100.0
2009-05-12 14:00:00,29.28,29.31,29.28,29.31,35600.0,21.6354,21.6576,21.6354,21.6576,35600.0
2009-05-12 14:10:00,29.3,29.34,29.28,29.3,63400.0,21.6502,21.6797,21.6354,21.6502,63400.0
2009-05-12 14:20:00,29.3,29.32,29.27,29.27,46000.0,21.6502,21.665,21.628,21.628,46000.0
2009-05-12 14:30:00,29.27,29.28,29.24,29.26,119700.0,21.628,21.6354,21.6059,21.6206,119700.0
2009-05-12 14:40:00,29.26,29.3,29.25,29.29,126300.0,21.6206,21.6502,21.6132,21.6428,126300.0
2009-05-12 14:50:00,29.28,29.4,29.27,29.38,74500.0,21.6354,21.7241,21.628,21.7093,74500.0
2009-05-12 15:00:00,29.39,29.44,29.33,29.35,103400.0,21.7167,21.7536,21.6724,21.6871,103400.0
2009-05-12 15:10:00,29.35,29.38,29.32,29.38,58800.0,21.6871,21.7093,21.665,21.7093,58800.0
2009-05-12 15:20:00,29.38,29.39,29.33,29.35,149500.0,21.7093,21.7167,21.6724,21.6871,149500.0
2009-05-12 15:30:00,29.36,29.37,29.27,29.28,307900.0,21.6945,21.7019,21.628,21.6354,307900.0
2009-05-12 15:40:00,29.29,29.36,29.23,29.35,208500.0,21.6428,21.6945,21.5985,21.6871,208500.0
2009-05-12 15:50:00,29.36,29.36,29.24,29.27,423700.0,21.6945,21.6945,21.6059,21.628,423700.0
2009-05-13 09:30:00,28.5,28.75,28.39,28.68,205200.0,21.0591,21.2438,20.9778,21.1921,205200.0
2009-05-13 09:40:00,28.67,28.8,28.62,28.77,173000.0,21.1847,21.2807,21.1477,21.2586,173000.0
2009-05-13 09:50:00,28.77,29.01,28.75,28.96,145500.0,21.2586,21.4359,21.2438,21.399,145500.0
2009-05-13 10:00:00,28.96,28.98,28.88,28.96,102100.0,21.399,21.4137,21.3398,21.399,102100.0
2009-05-13 10:10:00,28.96,29.15,28.95,29.14,79900.0,21.399,21.5394,21.3916,21.532,79900.0
2009-05-13 10:20:00,29.12,29.15,29.03,29.11,64800.0,21.5172,21.5394,21.4507,21.5098,64800.0
2009-05-13 10:30:00,29.12,29.13,28.95,29.09,210500.0,21.5172,21.5246,21.3916,21.495,210500.0
2009-05-13 10:40:00,29.09,29.09,29.0,29.02,59400.0,21.495,21.495,21.4285,21.4433,59400.0
2009-05-13 10:50:00,29.01,29.03,28.92,28.93,49500.0,21.4359,21.4507,21.3694,21.3768,49500.0
2009-05-13 11:00:00,28.94,28.98,28.87,28.94,107300.0,21.3842,21.4137,21.3325,21.3842,107300.0
2009-05-13 11:10:00,28.95,29.0,28.94,28.98,38600.0,21.3916,21.4285,21.3842,21.4137,38600.0
2009-05-13 11:20:00,28.98,29.0,28.93,28.95,61000.0,21.4137,21.4285,21.3768,21.3916,61000.0
2009-05-13 11:30:00,28.95,28.98,28.93,28.95,53300.0,21.3916,21.4137,21.3768,21.3916,53300.0
2009-05-13 11:40:00,28.95,28.97,28.93,28.95,48600.0,21.3916,21.4063,21.3768,21.3916,48600.0
2009-05-13 11:50:00,28.95,28.98,28.94,28.96,35100.0,21.3916,21.4137,21.3842,21.399,35100.0
2009-05-13 12:00:00,28.96,28.99,28.94,28.96,30100.0,21.399,21.4211,21.3842,21.399,30100.0
2009-05-13 12:10:00,28.96,28.98,28.93,28.95,68600.0,21.399,21.4137,21.3768,21.3916,68600.0
2009-05-13 12:20:00,28.95,28.96,28.94,28.96,15200.0,21.3916,21.399,21.3842,21.399,15200.0
2009-05-13 12:30:00,28.95,28.96,28.95,28.95,20800.0,21.3916,21.399,21.3916,21.3916,20800.0
2009-05-13 12:40:00,28.95,28.99,28.94,28.97,74900.0,21.3916,21.4211,21.3842,21.4063,74900.0
2009-05-13 12:50:00,28.96,28.97,28.95,28.95,34700.0,21.399,21.4063,21.3916,21.3916,34700.0
2009-05-13 13:00:00,28.95,28.98,28.95,28.97,48600.0,21.3916,21.4137,21.3916,21.4063,48600.0
2009-05-13 13:10:00,28.96,28.98,28.96,28.98,30100.0,21.399,21.4137,21.399,21.4137,30100.0
2009-05-13 13:20:00,28.99,29.0,28.9,28.95,57900.0,21.4211,21.4285,21.3546,21.3916,57900.0
2009-05-13 13:30:00,28.95,29.03,28.92,29.03,80800.0,21.3916,21.4507,21.3694,21.4507,80800.0
2009-05-13 13:40:00,29.02,29.03,28.94,28.95,53400.0,21.4433,21.4507,21.3842,21.3916,53400.0
2009-05-13 13:50:00,28.95,28.98,28.95,28.97,36000.0,21.3916,21.4137,21.3916,21.4063,36000.0
2009-05-13 14:00:00,28.97,28.99,28.94,28.96,58400.0,21.4063,21.4211,21.3842,21.399,58400.0
2009-05-13 14:10:00,28.95,28.98,28.94,28.95,97800.0,21.3916,21.4137,21.3842,21.3916,97800.0
2009-05-13 14:20:00,28.95,29.03,28.94,28.96,93600.0,21.3916,21.4507,21.3842,21.399,93600.0
2009-05-13 14:30:00,28.96,28.98,28.95,28.98,42400.0,21.399,21.4137,21.3916,21.4137,42400.0
2009-05-13 14:40:00,28.98,28.99,28.92,28.92,66900.0,21.4137,21.4211,21.3694,21.3694,66900.0
2009-05-13 14:50:00,28.92,28.94,28.87,28.88,144700.0,21.3694,21.3842,21.3325,21.3398,144700.0
2009-05-13 15:00:00,28.89,28.89,28.8,28.84,99700.0,21.3472,21.3472,21.2807,21.3103,99700.0
2009-05-13 15:10:00,28.84,28.87,28.82,28.87,68000.0,21.3103,21.3325,21.2955,21.3325,68000.0
2009-05-13 15:20:00,28.87,28.93,28.83,28.89,58200.0,21.3325,21.3768,21.3029,21.3472,58200.0
2009-05-13 15:30:00,28.9,28.95,28.89,28.9,155400.0,21.3546,21.3916,21.3472,21.3546,155400.0
2009-05-13 15:40:00,28.9,28.97,28.86,28.91,112400.0,21.3546,21.4063,21.3251,21.362,112400.0
2009-05-13 15:50:00,28.91,28.92,28.79,28.82,211200.0,21.362,21.3694,21.2733,21.2955,211200.0
2009-05-14 09:30:00,28.79,28.82,28.54,28.61,360500.0,21.2733,21.2955,21.0886,21.1403,360500.0
2009-05-14 09:40:00,28.61,28.95,28.59,28.77,404900.0,21.1403,21.3916,21.1256,21.2586,404900.0
2009-05-14 09:50:00,28.77,28.97,28.65,28.93,139400.0,21.2586,21.4063,21.1699,21.3768,139400.0
2009-05-14 10:00:00,28.93,29.0,28.81,28.89,159500.0,21.3768,21.4285,21.2881,21.3472,159500.0
2009-05-14 10:10:00,28.9,28.92,28.82,28.85,68000.0,21.3546,21.3694,21.2955,21.3177,68000.0
2009-05-14 10:20:00,28.85,28.92,28.8,28.81,81300.0,21.3177,21.3694,21.2807,21.2881,81300.0
2009-05-14 10:30:00,28.81,28.94,28.81,28.85,71100.0,21.2881,21.3842,21.2881,21.3177,71100.0
2009-05-14 10:40:00,28.85,28.89,28.85,28.87,46000.0,21.3177,21.3472,21.3177,21.3325,46000.0
2009-05-14 10:50:00,28.87,28.92,28.84,28.89,102000.0,21.3325,21.3694,21.3103,21.3472,102000.0
2009-05-14 11:00:00,28.9,28.96,28.79,28.83,112300.0,21.3546,21.399,21.2733,21.3029,112300.0
2009-05-14 11:10:00,28.82,28.88,28.81,28.86,65600.0,21.2955,21.3398,21.2881,21.3251,65600.0
2009-05-14 11:20:00,28.87,28.87,28.8,28.81,51000.0,21.3325,21.3325,21.2807,21.2881,51000.0
2009-05-14 11:30:00,28.81,28.81,28.76,28.77,94300.0,21.2881,21.2881,21.2512,21.2586,94300.0
2009-05-14 11:40:00,28.78,28.8,28.75,28.77,62500.0,21.266,21.2807,21.2438,21.2586,62500.0
2009-05-14 11:50:00,28.75,28.76,28.73,28.75,65000.0,21.2438,21.2512,21.229,21.2438,65000.0
2009-05-14 12:00:00,28.76,28.76,28.64,28.65,135300.0,21.2512,21.2512,21.1625,21.1699,135300.0
2009-05-14 12:10:00,28.65,28.88,28.64,28.87,145200.0,21.1699,21.3398,21.1625,21.3325,145200.0
2009-05-14 12:20:00,28.88,28.94,28.87,28.91,40100.0,21.3398,21.3842,21.3325,21.362,40100.0
2009-05-14 12:30:00,28.92,28.92,28.87,28.88,95500.0,21.3694,21.3694,21.3325,21.3398,95500.0
2009-05-14 12:40:00,28.89,28.89,28.79,28.8,74200.0,21.3472,21.3472,21.2733,21.2807,74200.0
2009-05-14 12:50:00,28.8,28.87,28.79,28.85,53200.0,21.2807,21.3325,21.2733,21.3177,53200.0
2009-05-14 13:00:00,28.85,28.88,28.84,28.88,77900.0,21.3177,21.3398,21.3103,21.3398,77900.0
2009-05-14 13:10:00,28.88,28.88,28.81,28.82,53600.0,21.3398,21.3398,21.2881,21.2955,53600.0
2009-05-14 13:20:00,28.81,28.84,28.81,28.84,45600.0,21.2881,21.3103,21.2881,21.3103,45600.0
2009-05-14 13:30:00,28.84,28.93,28.83,28.87,63100.0,21.3103,21.3768,21.3029,21.3325,63100.0
2009-05-14 13:40:00,28.87,28.99,28.87,28.98,90700.0,21.3325,21.4211,21.3325,21.4137,90700.0
2009-05-14 13:50:00,28.98,29.0,28.97,29.0,148700.0,21.4137,21.4285,21.4063,21.4285,148700.0
2009-05-14 14:00:00,29.0,29.07,28.97,29.04,74400.0,21.4285,21.4802,21.4063,21.4581,74400.0
2009-05-14 14:10:00,29.04,29.05,28.97,28.98,70200.0,21.4581,21.4655,21.4063,21.4137,70200.0
2009-05-14 14:20:00,28.97,29.02,28.97,29.0,87100.0,21.4063,21.4433,21.4063,21.4285,87100.0
2009-05-14 14:30:00,29.0,29.01,28.98,29.01,54900.0,21.4285,21.4359,21.4137,21.4359,54900.0
2009-05-14 14:40:00,29.0,29.02,28.86,28.89,148900.0,21.4285,21.4433,21.3251,21.3472,148900.0
2009-05-14 14:50:00,28.89,28.95,28.88,28.94,48500.0,21.3472,21.3916,21.3398,21.3842,48500.0
2009-05-14 15:00:00,28.95,29.03,28.95,29.02,145100.0,21.3916,21.4507,21.3916,21.4433,145100.0
2009-05-14 15:10:00,29.02,29.04,28.97,29.0,114900.0,21.4433,21.4581,21.4063,21.4285,114900.0
2009-05-14 15:20:00,29.01,29.03,28.98,29.03,142400.0,21.4359,21.4507,21.4137,21.4507,142400.0
2009-05-14 15:30:00,29.02,29.03,28.91,28.97,147500.0,21.4433,21.4507,21.362,21.4063,147500.0
2009-05-14 15:40:00,28.96,29.05,28.94,29.05,126300.0,21.399,21.4655,21.3842,21.4655,126300.0
2009-05-14 15:50:00,29.05,29.05,28.92,28.93,210600.0,21.4655,21.4655,21.3694,21.3768,210600.0
2009-05-15 09:30:00,28.85,28.98,28.49,28.91,205500.0,21.3177,21.4137,21.0517,21.362,205500.0
2009-05-15 09:40:00,28.91,28.94,28.82,28.87,65800.0,21.362,21.3842,21.2955,21.3325,65800.0
2009-05-15 09:50:00,28.88,28.99,28.85,28.96,80600.0,21.3398,21.4211,21.3177,21.399,80600.0
2009-05-15 10:00:00,28.96,28.99,28.81,28.97,160000.0,21.399,21.4211,21.2881,21.4063,160000.0
2009-05-15 10:10:00,28.97,28.98,28.91,28.97,58600.0,21.4063,21.4137,21.362,21.4063,58600.0
2009-05-15 10:20:00,28.98,28.99,28.96,28.97,148000.0,21.4137,21.4211,21.399,21.4063,148000.0
2009-05-15 10:30:00,28.98,29.09,28.92,29.08,191800.0,21.4137,21.495,21.3694,21.4876,191800.0
2009-05-15 10:40:00,29.08,29.1,29.02,29.05,74800.0,21.4876,21.5024,21.4433,21.4655,74800.0
2009-05-15 10:50:00,29.05,29.09,29.04,29.08,103600.0,21.4655,21.495,21.4581,21.4876,103600.0
2009-05-15 11:00:00,29.08,29.18,29.08,29.18,172000.0,21.4876,21.5615,21.4876,21.5615,172000.0
2009-05-15 11:10:00,29.18,29.19,29.08,29.12,112200.0,21.5615,21.5689,21.4876,21.5172,112200.0
2009-05-15 11:20:00,29.14,29.14,29.0,29.05,88300.0,21.532,21.532,21.4285,21.4655,88300.0
2009-05-15 11:30:00,29.05,29.13,29.05,29.09,70600.0,21.4655,21.5246,21.4655,21.495,70600.0
2009-05-15 11:40:00,29.09,29.09,28.98,29.0,64400.0,21.495,21.495,21.4137,21.4285,64400.0
2009-05-15 11:50:00,28.99,29.01,28.97,29.0,57200.0,21.4211,21.4359,21.4063,21.4285,57200.0
2009-05-15 12:00:00,28.98,29.11,28.95,29.06,127300.0,21.4137,21.5098,21.3916,21.4728,127300.0
2009-05-15 12:10:00,29.07,29.11,29.04,29.11,72200.0,21.4802,21.5098,21.4581,21.5098,72200.0
2009-05-15 12:20:00,29.11,29.22,29.05,29.05,91900.0,21.5098,21.5911,21.4655,21.4655,91900.0
2009-05-15 12:30:00,29.05,29.07,29.01,29.01,57800.0,21.4655,21.4802,21.4359,21.4359,57800.0
2009-05-15 12:40:00,29.01,29.03,28.98,29.0,45000.0,21.4359,21.4507,21.4137,21.4285,45000.0
2009-05-15 12:50:00,29.0,29.02,28.99,29.01,38300.0,21.4285,21.4433,21.4211,21.4359,38300.0
2009-05-15 13:00:00,29.01,29.02,28.99,29.02,30700.0,21.4359,21.4433,21.4211,21.4433,30700.0
2009-05-15 13:10:00,29.02,29.02,28.99,29.01,37000.0,21.4433,21.4433,21.4211,21.4359,37000.0
2009-05-15 13:20:00,29.0,29.01,28.99,29.0,54800.0,21.4285,21.4359,21.4211,21.4285,54800.0
2009-05-15 13:30:00,29.0,29.01,28.97,28.97,62200.0,21.4285,21.4359,21.4063,21.4063,62200.0
2009-05-15 13:40:00,28.97,28.97,28.9,28.92,42200.0,21.4063,21.4063,21.3546,21.3694,42200.0
2009-05-15 13:50:00,28.94,28.97,28.93,28.93,34100.0,21.3842,21.4063,21.3768,21.3768,34100.0
2009-05-15 14:00:00,28.93,28.93,28.88,28.93,83000.0,21.3768,21.3768,21.3398,21.3768,83000.0
2009-05-15 14:10:00,28.93,28.97,28.92,28.96,131000.0,21.3768,21.4063,21.3694,21.399,131000.0
2009-05-15 14:20:00,28.97,29.06,28.97,29.01,75800.0,21.4063,21.4728,21.4063,21.4359,75800.0
2009-05-15 14:30:00,29.01,29.01,28.95,28.97,89200.0,21.4359,21.4359,21.3916,21.4063,89200.0
2009-05-15 14:40:00,28.97,28.97,28.89,28.91,76300.0,21.4063,21.4063,21.3472,21.362,76300.0
2009-05-15 14:50:00,28.91,28.95,28.89,28.92,32600.0,21.362,21.3916,21.3472,21.3694,32600.0
2009-05-15 15:00:00,28.92,28.92,28.84,28.89,58400.0,21.3694,21.3694,21.3103,21.3472,58400.0
2009-05-15 15:10:00,28.88,28.96,28.86,28.86,56200.0,21.3398,21.399,21.3251,21.3251,56200.0
2009-05-15 15:20:00,28.87,29.0,28.86,28.97,82700.0,21.3325,21.4285,21.3251,21.4063,82700.0
2009-05-15 15:30:00,28.97,28.99,28.87,28.94,84800.0,21.4063,21.4211,21.3325,21.3842,84800.0
2009-05-15 15:40:00,28.94,28.94,28.87,28.88,133600.0,21.3842,21.3842,21.3325,21.3398,133600.0
2009-05-15 15:50:00,28.88,28.89,28.83,28.85,181400.0,21.3398,21.3472,21.3029,21.3177,181400.0
2009-05-18 09:30:00,29.08,29.72,28.55,29.56,209100.0,21.4876,21.9605,21.096,21.8423,209100.0
2009-05-18 09:40:00,29.57,29.72,29.42,29.66,154800.0,21.8497,21.9605,21.7389,21.9162,154800.0
2009-05-18 09:50:00,29.66,29.66,29.36,29.5,104300.0,21.9162,21.9162,21.6945,21.798,104300.0
2009-05-18 10:00:00,29.5,29.51,29.28,29.29,46300.0,21.798,21.8054,21.6354,21.6428,46300.0
2009-05-18 10:10:00,29.28,29.37,29.22,29.25,52500.0,21.6354,21.7019,21.5911,21.6132,52500.0
2009-05-18 10:20:00,29.23,29.38,29.23,29.3,35400.0,21.5985,21.7093,21.5985,21.6502,35400.0
2009-05-18 10:30:00,29.31,29.42,29.31,29.35,66700.0,21.6576,21.7389,21.6576,21.6871,66700.0
2009-05-18 10:40:00,29.36,29.53,29.31,29.52,63000.0,21.6945,21.8201,21.6576,21.8127,63000.0
2009-05-18 10:50:00,29.54,29.56,29.49,29.56,76900.0,21.8275,21.8423,21.7906,21.8423,76900.0
2009-05-18 11:00:00,29.56,29.57,29.52,29.54,70300.0,21.8423,21.8497,21.8127,21.8275,70300.0
2009-05-18 11:10:00,29.54,29.63,29.54,29.62,87100.0,21.8275,21.894,21.8275,21.8866,87100.0
2009-05-18 11:20:00,29.62,29.67,29.59,29.63,74200.0,21.8866,21.9236,21.8645,21.894,74200.0
2009-05-18 11:30:00,29.64,29.66,29.61,29.63,55400.0,21.9014,21.9162,21.8793,21.894,55400.0
2009-05-18 11:40:00,29.64,29.75,29.64,29.66,71600.0,21.9014,21.9827,21.9014,21.9162,71600.0
2009-05-18 11:50:00,29.66,29.84,29.65,29.65,117400.0,21.9162,22.0492,21.9088,21.9088,117400.0
2009-05-18 12:00:00,29.66,29.78,29.66,29.77,83700.0,21.9162,22.0049,21.9162,21.9975,83700.0
2009-05-18 12:10:00,29.77,29.81,29.77,29.78,87000.0,21.9975,22.027,21.9975,22.0049,87000.0
2009-05-18 12:20:00,29.78,29.93,29.78,29.93,97900.0,22.0049,22.1157,22.0049,22.1157,97900.0
2009-05-18 12:30:00,29.92,29.93,29.89,29.9,80300.0,22.1083,22.1157,22.0861,22.0935,80300.0
2009-05-18 12:40:00,29.9,29.96,29.86,29.95,89700.0,22.0935,22.1379,22.064,22.1305,89700.0
2009-05-18 12:50:00,29.95,29.98,29.9,29.96,135800.0,22.1305,22.1526,22.0935,22.1379,135800.0
2009-05-18 13:00:00,29.97,29.97,29.84,29.87,143300.0,22.1453,22.1453,22.0492,22.0714,143300.0
2009-05-18 13:10:00,29.86,29.89,29.85,29.86,57800.0,22.064,22.0861,22.0566,22.064,57800.0
2009-05-18 13:20:00,29.86,29.86,29.79,29.81,38300.0,22.064,22.064,22.0123,22.027,38300.0
2009-05-18 13:30:00,29.8,29.84,29.76,29.79,117700.0,22.0196,22.0492,21.9901,22.0123,117700.0
2009-05-18 13:40:00,29.79,29.81,29.75,29.76,31600.0,22.0123,22.027,21.9827,21.9901,31600.0
2009-05-18 13:50:00,29.77,29.88,29.76,29.85,43500.0,21.9975,22.0788,21.9901,22.0566,43500.0
2009-05-18 14:00:00,29.85,29.92,29.79,29.9,111700.0,22.0566,22.1083,22.0123,22.0935,111700.0
2009-05-18 14:10:00,29.9,29.93,29.82,29.87,105500.0,22.0935,22.1157,22.0344,22.0714,105500.0
2009-05-18 14:20:00,29.88,29.9,29.83,29.84,55000.0,22.0788,22.0935,22.0418,22.0492,55000.0
2009-05-18 14:30:00,29.84,29.98,29.84,29.96,62100.0,22.0492,22.1526,22.0492,22.1379,62100.0
2009-05-18 14:40:00,29.96,29.98,29.95,29.96,81100.0,22.1379,22.1526,22.1305,22.1379,81100.0
2009-05-18 14:50:00,29.96,29.98,29.91,29.95,87900.0,22.1379,22.1526,22.1009,22.1305,87900.0
2009-05-18 15:00:00,29.95,29.99,29.93,29.99,54200.0,22.1305,22.16,22.1157,22.16,54200.0
2009-05-18 15:10:00,29.99,30.0,29.92,29.95,82300.0,22.16,22.1674,22.1083,22.1305,82300.0
2009-05-18 15:20:00,29.94,30.0,29.9,29.9,101700.0,22.1231,22.1674,22.0935,22.0935,101700.0
2009-05-18 15:30:00,29.91,29.99,29.88,29.97,150600.0,22.1009,22.16,22.0788,22.1453,150600.0
2009-05-18 15:40:00,29.96,30.03,29.91,30.03,141600.0,22.1379,22.1896,22.1009,22.1896,141600.0
2009-05-18 15:50:00,30.03,30.1,30.01,30.07,377600.0,22.1896,22.2413,22.1748,22.2192,377600.0
2009-05-19 09:30:00,29.89,29.93,29.68,29.87,108800.0,22.0861,22.1157,21.931,22.0714,108800.0
2009-05-19 09:40:00,29.87,29.88,29.64,29.78,70200.0,22.0714,22.0788,21.9014,22.0049,70200.0
2009-05-19 09:50:00,29.78,29.78,29.54,29.58,41300.0,22.0049,22.0049,21.8275,21.8571,41300.0
2009-05-19 10:00:00,29.57,29.59,29.51,29.56,52200.0,21.8497,21.8645,21.8054,21.8423,52200.0
2009-05-19 10:10:00,29.56,29.6,29.52,29.55,57300.0,21.8423,21.8719,21.8127,21.8349,57300.0
2009-05-19 10:20:00,29.54,29.66,29.46,29.63,47900.0,21.8275,21.9162,21.7684,21.894,47900.0
2009-05-19 10:30:00,29.64,29.77,29.64,29.73,33200.0,21.9014,21.9975,21.9014,21.9679,33200.0
2009-05-19 10:40:00,29.75,29.75,29.62,29.62,41200.0,21.9827,21.9827,21.8866,21.8866,41200.0
2009-05-19 10:50:00,29.62,29.67,29.59,29.6,40000.0,21.8866,21.9236,21.8645,21.8719,40000.0
2009-05-19 11:00:00,29.61,29.68,29.56,29.62,62900.0,21.8793,21.931,21.8423,21.8866,62900.0
2009-05-19 11:10:00,29.63,29.66,29.57,29.63,40000.0,21.894,21.9162,21.8497,21.894,40000.0
2009-05-19 11:20:00,29.63,29.64,29.52,29.62,61800.0,21.894,21.9014,21.8127,21.8866,61800.0
2009-05-19 11:30:00,29.62,29.74,29.58,29.73,43300.0,21.8866,21.9753,21.8571,21.9679,43300.0
2009-05-19 11:40:00,29.73,29.8,29.72,29.8,29700.0,21.9679,22.0196,21.9605,22.0196,29700.0
2009-05-19 11:50:00,29.79,29.8,29.72,29.76,30600.0,22.0123,22.0196,21.9605,21.9901,30600.0
2009-05-19 12:00:00,29.75,29.75,29.7,29.71,24600.0,21.9827,21.9827,21.9458,21.9531,24600.0
2009-05-19 12:10:00,29.7,29.71,29.66,29.71,30100.0,21.9458,21.9531,21.9162,21.9531,30100.0
2009-05-19 12:20:00,29.71,29.74,29.68,29.73,25600.0,21.9531,21.9753,21.931,21.9679,25600.0
2009-05-19 12:30:00,29.72,29.76,29.72,29.75,63100.0,21.9605,21.9901,21.9605,21.9827,63100.0
2009-05-19 12:40:00,29.76,29.86,29.75,29.86,70300.0,21.9901,22.064,21.9827,22.064,70300.0
2009-05-19 12:50:00,29.86,29.9,29.85,29.9,48900.0,22.064,22.0935,22.0566,22.0935,48900.0
2009-05-19 13:00:00,29.89,29.9,29.89,29.9,22300.0,22.0861,22.0935,22.0861,22.0935,22300.0
2009-05-19 13:10:00,29.9,29.98,29.89,29.98,67700.0,22.0935,22.1526,22.0861,22.1526,67700.0
2009-05-19 13:20:00,29.97,30.03,29.97,30.03,49100.0,22.1453,22.1896,22.1453,22.1896,49100.0
2009-05-19 13:30:00,30.02,30.03,30.0,30.02,54300.0,22.1822,22.1896,22.1674,22.1822,54300.0
2009-05-19 13:40:00,30.02,30.03,30.0,30.0,44400.0,22.1822,22.1896,22.1674,22.1674,44400.0
2009-05-19 13:50:00,30.01,30.03,30.0,30.0,99300.0,22.1748,22.1896,22.1674,22.1674,99300.0
2009-05-19 14:00:00,30.0,30.05,29.96,30.04,85800.0,22.1674,22.2044,22.1379,22.197,85800.0
2009-05-19 14:10:00,30.04,30.09,30.03,30.08,47000.0,22.197,22.2339,22.1896,22.2265,47000.0
2009-05-19 14:20:00,30.08,30.14,30.07,30.1,41700.0,22.2265,22.2709,22.2192,22.2413,41700.0
2009-05-19 14:30:00,30.1,30.11,30.05,30.05,26100.0,22.2413,22.2487,22.2044,22.2044,26100.0
2009-05-19 14:40:00,30.05,30.12,30.02,30.1,40800.0,22.2044,22.2561,22.1822,22.2413,40800.0
2009-05-19 14:50:00,30.09,30.1,30.04,30.06,47200.0,22.2339,22.2413,22.197,22.2118,47200.0
2009-05-19 15:00:00,30.06,30.08,30.05,30.06,41700.0,22.2118,22.2265,22.2044,22.2118,41700.0
2009-05-19 15:10:00,30.05,30.07,29.97,30.07,43400.0,22.2044,22.2192,22.1453,22.2192,43400.0
2009-05-19 15:20:00,30.06,30.09,30.04,30.08,33300.0,22.2118,22.2339,22.197,22.2265,33300.0
2009-05-19 15:30:00,30.08,30.11,29.98,30.09,125100.0,22.2265,22.2487,22.1526,22.2339,125100.0
2009-05-19 15:40:00,30.09,30.12,29.99,29.99,109600.0,22.2339,22.2561,22.16,22.16,109600.0
2009-05-19 15:50:00,29.99,30.06,29.95,29.95,146700.0,22.16,22.2118,22.1305,22.1305,146700.0
2009-05-20 09:30:00,30.0,30.14,29.95,30.07,70500.0,22.1674,22.2709,22.1305,22.2192,70500.0
2009-05-20 09:40:00,30.06,30.2,30.06,30.17,56100.0,22.2118,22.3152,22.2118,22.293,56100.0
2009-05-20 09:50:00,30.19,30.2,30.03,30.05,52600.0,22.3078,22.3152,22.1896,22.2044,52600.0
2009-05-20 10:00:00,30.06,30.16,30.02,30.11,97800.0,22.2118,22.2857,22.1822,22.2487,97800.0
2009-05-20 10:10:00,30.11,30.14,30.05,30.13,31300.0,22.2487,22.2709,22.2044,22.2635,31300.0
2009-05-20 10:20:00,30.14,30.24,30.12,30.18,50600.0,22.2709,22.3448,22.2561,22.3004,50600.0
2009-05-20 10:30:00,30.18,30.21,30.15,30.16,31400.0,22.3004,22.3226,22.2783,22.2857,31400.0
2009-05-20 10:40:00,30.15,30.23,30.15,30.18,32700.0,22.2783,22.3374,22.2783,22.3004,32700.0
2009-05-20 10:50:00,30.19,30.22,30.18,30.22,25300.0,22.3078,22.33,22.3004,22.33,25300.0
2009-05-20 11:00:00,30.22,30.22,30.1,30.1,47400.0,22.33,22.33,22.2413,22.2413,47400.0
2009-05-20 11:10:00,30.1,30.15,30.08,30.15,59200.0,22.2413,22.2783,22.2265,22.2783,59200.0
2009-05-20 11:20:00,30.13,30.17,30.1,30.14,47200.0,22.2635,22.293,22.2413,22.2709,47200.0
2009-05-20 11:30:00,30.15,30.22,30.13,30.2,125900.0,22.2783,22.33,22.2635,22.3152,125900.0
2009-05-20 11:40:00,30.19,30.2,30.16,30.17,31200.0,22.3078,22.3152,22.2857,22.293,31200.0
2009-05-20 11:50:00,30.17,30.19,30.14,30.14,39800.0,22.293,22.3078,22.2709,22.2709,39800.0
2009-05-20 12:00:00,30.15,30.15,30.12,30.13,21800.0,22.2783,22.2783,22.2561,22.2635,21800.0
2009-05-20 12:10:00,30.13,30.18,30.12,30.18,29800.0,22.2635,22.3004,22.2561,22.3004,29800.0
2009-05-20 12:20:00,30.18,30.18,30.13,30.15,28800.0,22.3004,22.3004,22.2635,22.2783,28800.0
2009-05-20 12:30:00,30.15,30.2,30.12,30.2,58000.0,22.2783,22.3152,22.2561,22.3152,58000.0
2009-05-20 12:40:00,30.2,30.24,30.18,30.24,43100.0,22.3152,22.3448,22.3004,22.3448,43100.0
2009-05-20 12:50:00,30.24,30.26,30.12,30.13,149200.0,22.3448,22.3595,22.2561,22.2635,149200.0
2009-05-20 13:00:00,30.14,30.21,30.09,30.12,73400.0,22.2709,22.3226,22.2339,22.2561,73400.0
2009-05-20 13:10:00,30.12,30.21,30.11,30.2,37900.0,22.2561,22.3226,22.2487,22.3152,37900.0
2009-05-20 13:20:00,30.2,30.33,30.19,30.31,71000.0,22.3152,22.4113,22.3078,22.3965,71000.0
2009-05-20 13:30:00,30.31,30.42,30.3,30.4,77000.0,22.3965,22.4778,22.3891,22.463,77000.0
2009-05-20 13:40:00,30.41,30.48,30.4,30.46,61500.0,22.4704,22.5221,22.463,22.5073,61500.0
2009-05-20 13:50:00,30.45,30.5,30.45,30.47,57900.0,22.4999,22.5369,22.4999,22.5147,57900.0
2009-05-20 14:00:00,30.48,30.49,30.36,30.45,77500.0,22.5221,22.5295,22.4334,22.4999,77500.0
2009-05-20 14:10:00,30.45,30.5,30.45,30.5,63300.0,22.4999,22.5369,22.4999,22.5369,63300.0
2009-05-20 14:20:00,30.5,30.59,30.5,30.56,58000.0,22.5369,22.6034,22.5369,22.5812,58000.0
2009-05-20 14:30:00,30.56,30.56,30.5,30.53,79700.0,22.5812,22.5812,22.5369,22.5591,79700.0
2009-05-20 14:40:00,30.54,30.59,30.51,30.55,52700.0,22.5664,22.6034,22.5443,22.5738,52700.0
2009-05-20 14:50:00,30.56,30.61,30.53,30.55,109000.0,22.5812,22.6182,22.5591,22.5738,109000.0
2009-05-20 15:00:00,30.55,30.55,30.44,30.44,75000.0,22.5738,22.5738,22.4925,22.4925,75000.0
2009-05-20 15:10:00,30.44,30.44,30.39,30.43,81200.0,22.4925,22.4925,22.4556,22.4852,81200.0
2009-05-20 15:20:00,30.42,30.45,30.35,30.43,105400.0,22.4778,22.4999,22.426,22.4852,105400.0
2009-05-20 15:30:00,30.43,30.43,30.33,30.36,122200.0,22.4852,22.4852,22.4113,22.4334,122200.0
2009-05-20 15:40:00,30.36,30.38,30.24,30.25,214700.0,22.4334,22.4482,22.3448,22.3522,214700.0
2009-05-20 15:50:00,30.25,30.34,30.24,30.32,255400.0,22.3522,22.4187,22.3448,22.4039,255400.0
2009-05-21 09:30:00,29.96,29.96,29.63,29.72,96900.0,22.1379,22.1379,21.894,21.9605,96900.0
2009-05-21 09:40:00,29.73,29.87,29.67,29.86,118200.0,21.9679,22.0714,21.9236,22.064,118200.0
2009-05-21 09:50:00,29.87,29.98,29.86,29.94,130900.0,22.0714,22.1526,22.064,22.1231,130900.0
2009-05-21 10:00:00,29.91,29.99,29.85,29.87,123700.0,22.1009,22.16,22.0566,22.0714,123700.0
2009-05-21 10:10:00,29.87,29.88,29.72,29.74,57200.0,22.0714,22.0788,21.9605,21.9753,57200.0
2009-05-21 10:20:00,29.73,29.9,29.7,29.89,80900.0,21.9679,22.0935,21.9458,22.0861,80900.0
2009-05-21 10:30:00,29.88,29.94,29.85,29.94,129300.0,22.0788,22.1231,22.0566,22.1231,129300.0
2009-05-21 10:40:00,29.95,30.0,29.85,29.85,36200.0,22.1305,22.1674,22.0566,22.0566,36200.0
2009-05-21 10:50:00,29.85,29.86,29.75,29.8,75000.0,22.0566,22.064,21.9827,22.0196,75000.0
2009-05-21 11:00:00,29.78,29.84,29.75,29.75,55700.0,22.0049,22.0492,21.9827,21.9827,55700.0
2009-05-21 11:10:00,29.75,29.95,29.75,29.93,57800.0,21.9827,22.1305,21.9827,22.1157,57800.0
2009-05-21 11:20:00,29.93,29.93,29.88,29.91,23600.0,22.1157,22.1157,22.0788,22.1009,23600.0
2009-05-21 11:30:00,29.91,29.98,29.89,29.98,93100.0,22.1009,22.1526,22.0861,22.1526,93100.0
2009-05-21 11:40:00,29.98,29.99,29.94,29.94,47700.0,22.1526,22.16,22.1231,22.1231,47700.0
2009-05-21 11:50:00,29.94,29.97,29.9,29.91,38300.0,22.1231,22.1453,22.0935,22.1009,38300.0
2009-05-21 12:00:00,29.9,29.91,29.83,29.84,44500.0,22.0935,22.1009,22.0418,22.0492,44500.0
2009-05-21 12:10:00,29.83,29.89,29.83,29.86,41900.0,22.0418,22.0861,22.0418,22.064,41900.0
2009-05-21 12:20:00,29.85,29.86,29.83,29.85,76000.0,22.0566,22.064,22.0418,22.0566,76000.0
2009-05-21 12:30:00,29.84,29.88,29.82,29.86,25300.0,22.0492,22.0788,22.0344,22.064,25300.0
2009-05-21 12:40:00,29.86,29.94,29.83,29.94,28800.0,22.064,22.1231,22.0418,22.1231,28800.0
2009-05-21 12:50:00,29.94,29.97,29.9,29.96,23800.0,22.1231,22.1453,22.0935,22.1379,23800.0
2009-05-21 13:00:00,29.96,29.98,29.91,29.95,37500.0,22.1379,22.1526,22.1009,22.1305,37500.0
2009-05-21 13:10:00,29.93,29.95,29.88,29.88,19000.0,22.1157,22.1305,22.0788,22.0788,19000.0
2009-05-21 13:20:00,29.88,29.88,29.79,29.84,35100.0,22.0788,22.0788,22.0123,22.0492,35100.0
2009-05-21 13:30:00,29.84,29.85,29.82,29.84,19400.0,22.0492,22.0566,22.0344,22.0492,19400.0
2009-05-21 13:40:00,29.85,29.95,29.85,29.95,25200.0,22.0566,22.1305,22.0566,22.1305,25200.0
2009-05-21 13:50:00,29.94,29.94,29.83,29.86,33900.0,22.1231,22.1231,22.0418,22.064,33900.0
2009-05-21 14:00:00,29.86,29.92,29.78,29.82,28500.0,22.064,22.1083,22.0049,22.0344,28500.0
2009-05-21 14:10:00,29.82,29.87,29.75,29.75,117300.0,22.0344,22.0714,21.9827,21.9827,117300.0
2009-05-21 14:20:00,29.75,29.79,29.7,29.74,70200.0,21.9827,22.0123,21.9458,21.9753,70200.0
2009-05-21 14:30:00,29.73,29.79,29.7,29.73,65100.0,21.9679,22.0123,21.9458,21.9679,65100.0
2009-05-21 14:40:00,29.73,29.75,29.7,29.72,36800.0,21.9679,21.9827,21.9458,21.9605,36800.0
2009-05-21 14:50:00,29.73,29.74,29.63,29.66,145400.0,21.9679,21.9753,21.894,21.9162,145400.0
2009-05-21 15:00:00,29.66,29.76,29.66,29.74,68100.0,21.9162,21.9901,21.9162,21.9753,68100.0
2009-05-21 15:10:00,29.73,29.83,29.73,29.83,28900.0,21.9679,22.0418,21.9679,22.0418,28900.0
2009-05-21 15:20:00,29.82,29.83,29.74,29.78,52800.0,22.0344,22.0418,21.9753,22.0049,52800.0
2009-05-21 15:30:00,29.79,29.87,29.79,29.81,59900.0,22.0123,22.0714,22.0123,22.027,59900.0
2009-05-21 15:40:00,29.81,29.87,29.78,29.83,133700.0,22.027,22.0714,22.0049,22.0418,133700.0
2009-05-21 15:50:00,29.84,29.91,29.82,29.91,178200.0,22.0492,22.1009,22.0344,22.1009,178200.0
2009-05-22 09:30:00,30.04,30.58,30.04,30.31,282200.0,22.197,22.596,22.197,22.3965,282200.0
2009-05-22 09:40:00,30.28,30.36,30.03,30.15,105700.0,22.3743,22.4334,22.1896,22.2783,105700.0
2009-05-22 09:50:00,30.15,30.36,30.15,30.35,61900.0,22.2783,22.4334,22.2783,22.426,61900.0
2009-05-22 10:00:00,30.35,30.38,30.22,30.23,114300.0,22.426,22.4482,22.33,22.3374,114300.0
2009-05-22 10:10:00,30.22,30.34,30.18,30.3,191700.0,22.33,22.4187,22.3004,22.3891,191700.0
2009-05-22 10:20:00,30.29,30.33,30.24,30.24,180200.0,22.3817,22.4113,22.3448,22.3448,180200.0
2009-05-22 10:30:00,30.24,30.32,30.24,30.29,91200.0,22.3448,22.4039,22.3448,22.3817,91200.0
2009-05-22 10:40:00,30.28,30.31,30.27,30.31,86200.0,22.3743,22.3965,22.3669,22.3965,86200.0
2009-05-22 10:50:00,30.3,30.31,30.27,30.28,126500.0,22.3891,22.3965,22.3669,22.3743,126500.0
2009-05-22 11:00:00,30.28,30.29,30.24,30.28,167600.0,22.3743,22.3817,22.3448,22.3743,167600.0
2009-05-22 11:10:00,30.28,30.28,30.22,30.23,67900.0,22.3743,22.3743,22.33,22.3374,67900.0
2009-05-22 11:20:00,30.23,30.24,30.16,30.23,214000.0,22.3374,22.3448,22.2857,22.3374,214000.0
2009-05-22 11:30:00,30.23,30.27,30.18,30.19,99200.0,22.3374,22.3669,22.3004,22.3078,99200.0
2009-05-22 11:40:00,30.18,30.21,30.11,30.21,124100.0,22.3004,22.3226,22.2487,22.3226,124100.0
2009-05-22 11:50:00,30.22,30.28,30.2,30.28,42700.0,22.33,22.3743,22.3152,22.3743,42700.0
2009-05-22 12:00:00,30.28,30.35,30.26,30.35,69600.0,22.3743,22.426,22.3595,22.426,69600.0
2009-05-22 12:10:00,30.35,30.4,30.35,30.38,64500.0,22.426,22.463,22.426,22.4482,64500.0
2009-05-22 12:20:00,30.39,30.39,30.33,30.34,47800.0,22.4556,22.4556,22.4113,22.4187,47800.0
2009-05-22 12:30:00,30.34,30.4,30.33,30.39,107800.0,22.4187,22.463,22.4113,22.4556,107800.0
2009-05-22 12:40:00,30.39,30.48,30.34,30.34,102300.0,22.4556,22.5221,22.4187,22.4187,102300.0
2009-05-22 12:50:00,30.35,30.37,30.32,30.35,45200.0,22.426,22.4408,22.4039,22.426,45200.0
2009-05-22 13:00:00,30.36,30.36,30.28,30.29,42700.0,22.4334,22.4334,22.3743,22.3817,42700.0
2009-05-22 13:10:00,30.29,30.32,30.28,30.31,48900.0,22.3817,22.4039,22.3743,22.3965,48900.0
2009-05-22 13:20:00,30.31,30.32,30.28,30.29,59000.0,22.3965,22.4039,22.3743,22.3817,59000.0
2009-05-22 13:30:00,30.29,30.31,30.17,30.2,88400.0,22.3817,22.3965,22.293,22.3152,88400.0
2009-05-22 13:40:00,30.2,30.28,30.19,30.25,40300.0,22.3152,22.3743,22.3078,22.3522,40300.0
2009-05-22 13:50:00,30.26,30.27,30.21,30.24,62900.0,22.3595,22.3669,22.3226,22.3448,62900.0
2009-05-22 14:00:00,30.24,30.29,30.23,30.23,31100.0,22.3448,22.3817,22.3374,22.3374,31100.0
2009-05-22 14:10:00,30.23,30.28,30.22,30.28,45200.0,22.3374,22.3743,22.33,22.3743,45200.0
2009-05-22 14:20:00,30.28,30.3,30.24,30.25,59100.0,22.3743,22.3891,22.3448,22.3522,59100.0
2009-05-22 14:30:00,30.25,30.38,30.24,30.37,71800.0,22.3522,22.4482,22.3448,22.4408,71800.0
2009-05-22 14:40:00,30.38,30.45,30.35,30.45,102000.0,22.4482,22.4999,22.426,22.4999,102000.0
2009-05-22 14:50:00,30.46,30.51,30.43,30.5,169000.0,22.5073,22.5443,22.4852,22.5369,169000.0
2009-05-22 15:00:00,30.5,30.52,30.47,30.51,50700.0,22.5369,22.5517,22.5147,22.5443,50700.0
2009-05-22 15:10:00,30.52,30.57,30.48,30.51,118300.0,22.5517,22.5886,22.5221,22.5443,118300.0
2009-05-22 15:20:00,30.5,30.54,30.43,30.49,127700.0,22.5369,22.5664,22.4852,22.5295,127700.0
2009-05-22 15:30:00,30.48,30.51,30.43,30.5,97900.0,22.5221,22.5443,22.4852,22.5369,97900.0
2009-05-22 15:40:00,30.5,30.51,30.48,30.48,188300.0,22.5369,22.5443,22.5221,22.5221,188300.0
2009-05-22 15:50:00,30.49,30.49,30.33,30.36,250200.0,22.5295,22.5295,22.4113,22.4334,250200.0
2009-05-26 09:30:00,30.31,30.31,29.98,30.16,147800.0,22.3965,22.3965,22.1526,22.2857,147800.0
2009-05-26 09:40:00,30.16,30.45,30.15,30.44,244500.0,22.2857,22.4999,22.2783,22.4925,244500.0
2009-05-26 09:50:00,30.44,30.55,30.4,30.52,108800.0,22.4925,22.5738,22.463,22.5517,108800.0
2009-05-26 10:00:00,30.53,30.7,30.53,30.62,127700.0,22.5591,22.6847,22.5591,22.6256,127700.0
2009-05-26 10:10:00,30.63,30.85,30.6,30.69,125200.0,22.6329,22.7955,22.6108,22.6773,125200.0
2009-05-26 10:20:00,30.7,30.7,30.57,30.7,94500.0,22.6847,22.6847,22.5886,22.6847,94500.0
2009-05-26 10:30:00,30.69,30.7,30.6,30.66,83900.0,22.6773,22.6847,22.6108,22.6551,83900.0
2009-05-26 10:40:00,30.65,30.71,30.62,30.68,75800.0,22.6477,22.6921,22.6256,22.6699,75800.0
2009-05-26 10:50:00,30.68,30.81,30.64,30.65,55100.0,22.6699,22.7659,22.6403,22.6477,55100.0
2009-05-26 11:00:00,30.65,30.72,30.65,30.69,46700.0,22.6477,22.6994,22.6477,22.6773,46700.0
2009-05-26 11:10:00,30.68,30.79,30.68,30.79,62600.0,22.6699,22.7512,22.6699,22.7512,62600.0
2009-05-26 11:20:00,30.79,30.8,30.7,30.72,52500.0,22.7512,22.7586,22.6847,22.6994,52500.0
2009-05-26 11:30:00,30.73,30.78,30.72,30.75,46300.0,22.7068,22.7438,22.6994,22.7216,46300.0
2009-05-26 11:40:00,30.75,30.83,30.75,30.75,36600.0,22.7216,22.7807,22.7216,22.7216,36600.0
2009-05-26 11:50:00,30.76,30.79,30.72,30.72,28200.0,22.729,22.7512,22.6994,22.6994,28200.0
2009-05-26 12:00:00,30.73,30.78,30.71,30.74,57700.0,22.7068,22.7438,22.6921,22.7142,57700.0
2009-05-26 12:10:00,30.75,30.86,30.73,30.86,46000.0,22.7216,22.8029,22.7068,22.8029,46000.0
2009-05-26 12:20:00,30.85,30.93,30.85,30.93,52300.0,22.7955,22.8546,22.7955,22.8546,52300.0
2009-05-26 12:30:00,30.92,30.92,30.82,30.86,29500.0,22.8472,22.8472,22.7733,22.8029,29500.0
2009-05-26 12:40:00,30.86,30.87,30.82,30.85,64100.0,22.8029,22.8103,22.7733,22.7955,64100.0
2009-05-26 12:50:00,30.85,30.89,30.82,30.85,28900.0,22.7955,22.8251,22.7733,22.7955,28900.0
2009-05-26 13:00:00,30.85,30.85,30.76,30.77,35400.0,22.7955,22.7955,22.729,22.7364,35400.0
2009-05-26 13:10:00,30.76,30.77,30.72,30.75,54900.0,22.729,22.7364,22.6994,22.7216,54900.0
2009-05-26 13:20:00,30.76,30.78,30.72,30.78,41600.0,22.729,22.7438,22.6994,22.7438,41600.0
2009-05-26 13:30:00,30.77,30.79,30.73,30.78,41500.0,22.7364,22.7512,22.7068,22.7438,41500.0
2009-05-26 13:40:00,30.79,30.86,30.78,30.8,46000.0,22.7512,22.8029,22.7438,22.7586,46000.0
2009-05-26 13:50:00,30.8,30.84,30.79,30.83,41000.0,22.7586,22.7881,22.7512,22.7807,41000.0
2009-05-26 14:00:00,30.83,30.94,30.82,30.93,66600.0,22.7807,22.862,22.7733,22.8546,66600.0
2009-05-26 14:10:00,30.93,30.97,30.93,30.95,83300.0,22.8546,22.8842,22.8546,22.8694,83300.0
2009-05-26 14:20:00,30.95,30.98,30.94,30.97,73800.0,22.8694,22.8916,22.862,22.8842,73800.0
2009-05-26 14:30:00,30.96,30.98,30.95,30.98,44300.0,22.8768,22.8916,22.8694,22.8916,44300.0
2009-05-26 14:40:00,30.98,30.99,30.97,30.97,117000.0,22.8916,22.899,22.8842,22.8842,117000.0
2009-05-26 14:50:00,30.97,30.99,30.94,30.94,88400.0,22.8842,22.899,22.862,22.862,88400.0
2009-05-26 15:00:00,30.94,30.97,30.93,30.96,97600.0,22.862,22.8842,22.8546,22.8768,97600.0
2009-05-26 15:10:00,30.96,30.98,30.92,30.95,111900.0,22.8768,22.8916,22.8472,22.8694,111900.0
2009-05-26 15:20:00,30.95,30.99,30.93,30.96,145300.0,22.8694,22.899,22.8546,22.8768,145300.0
2009-05-26 15:30:00,30.96,30.97,30.9,30.92,101600.0,22.8768,22.8842,22.8325,22.8472,101600.0
2009-05-26 15:40:00,30.92,30.94,30.77,30.79,206200.0,22.8472,22.862,22.7364,22.7512,206200.0
2009-05-26 15:50:00,30.8,30.93,30.78,30.93,285400.0,22.7586,22.8546,22.7438,22.8546,285400.0
2009-05-27 09:30:00,30.81,30.85,30.68,30.77,150300.0,22.7659,22.7955,22.6699,22.7364,150300.0
2009-05-27 09:40:00,30.77,30.93,30.65,30.93,60500.0,22.7364,22.8546,22.6477,22.8546,60500.0
2009-05-27 09:50:00,30.92,30.94,30.86,30.87,97700.0,22.8472,22.862,22.8029,22.8103,97700.0
2009-05-27 10:00:00,30.87,30.9,30.72,30.72,131100.0,22.8103,22.8325,22.6994,22.6994,131100.0
2009-05-27 10:10:00,30.73,30.77,30.67,30.71,225800.0,22.7068,22.7364,22.6625,22.6921,225800.0
2009-05-27 10:20:00,30.71,30.77,30.69,30.7,158400.0,22.6921,22.7364,22.6773,22.6847,158400.0
2009-05-27 10:30:00,30.7,30.73,30.68,30.71,111700.0,22.6847,22.7068,22.6699,22.6921,111700.0
2009-05-27 10:40:00,30.71,30.78,30.68,30.76,103400.0,22.6921,22.7438,22.6699,22.729,103400.0
2009-05-27 10:50:00,30.76,30.77,30.7,30.71,80600.0,22.729,22.7364,22.6847,22.6921,80600.0
2009-05-27 11:00:00,30.71,30.73,30.67,30.68,85400.0,22.6921,22.7068,22.6625,22.6699,85400.0
2009-05-27 11:10:00,30.68,30.71,30.68,30.69,111300.0,22.6699,22.6921,22.6699,22.6773,111300.0
2009-05-27 11:20:00,30.7,30.71,30.68,30.68,74300.0,22.6847,22.6921,22.6699,22.6699,74300.0
2009-05-27 11:30:00,30.69,30.71,30.67,30.69,79100.0,22.6773,22.6921,22.6625,22.6773,79100.0
2009-05-27 11:40:00,30.69,30.7,30.68,30.69,35800.0,22.6773,22.6847,22.6699,22.6773,35800.0
2009-05-27 11:50:00,30.7,30.7,30.65,30.65,64500.0,22.6847,22.6847,22.6477,22.6477,64500.0
2009-05-27 12:00:00,30.66,30.69,30.64,30.65,45000.0,22.6551,22.6773,22.6403,22.6477,45000.0
2009-05-27 12:10:00,30.66,30.66,30.63,30.64,45000.0,22.6551,22.6551,22.6329,22.6403,45000.0
2009-05-27 12:20:00,30.64,30.65,30.51,30.52,76400.0,22.6403,22.6477,22.5443,22.5517,76400.0
2009-05-27 12:30:00,30.52,30.62,30.51,30.61,42600.0,22.5517,22.6256,22.5443,22.6182,42600.0
2009-05-27 12:40:00,30.62,30.64,30.58,30.64,34300.0,22.6256,22.6403,22.596,22.6403,34300.0
2009-05-27 12:50:00,30.63,30.68,30.63,30.67,53500.0,22.6329,22.6699,22.6329,22.6625,53500.0
2009-05-27 13:00:00,30.67,30.69,30.65,30.66,58600.0,22.6625,22.6773,22.6477,22.6551,58600.0
2009-05-27 13:10:00,30.67,30.7,30.65,30.69,38600.0,22.6625,22.6847,22.6477,22.6773,38600.0
2009-05-27 13:20:00,30.69,30.71,30.68,30.69,30800.0,22.6773,22.6921,22.6699,22.6773,30800.0
2009-05-27 13:30:00,30.69,30.69,30.66,30.67,36100.0,22.6773,22.6773,22.6551,22.6625,36100.0
2009-05-27 13:40:00,30.68,30.68,30.64,30.66,42900.0,22.6699,22.6699,22.6403,22.6551,42900.0
2009-05-27 13:50:00,30.65,30.65,30.56,30.63,71400.0,22.6477,22.6477,22.5812,22.6329,71400.0
2009-05-27 14:00:00,30.63,30.63,30.54,30.57,59800.0,22.6329,22.6329,22.5664,22.5886,59800.0
2009-05-27 14:10:00,30.57,30.59,30.54,30.57,54600.0,22.5886,22.6034,22.5664,22.5886,54600.0
2009-05-27 14:20:00,30.58,30.58,30.43,30.49,108100.0,22.596,22.596,22.4852,22.5295,108100.0
2009-05-27 14:30:00,30.49,30.53,30.45,30.49,76500.0,22.5295,22.5591,22.4999,22.5295,76500.0
2009-05-27 14:40:00,30.49,30.63,30.49,30.62,34400.0,22.5295,22.6329,22.5295,22.6256,34400.0
2009-05-27 14:50:00,30.62,30.63,30.58,30.59,56800.0,22.6256,22.6329,22.596,22.6034,56800.0
2009-05-27 15:00:00,30.58,30.66,30.58,30.61,82500.0,22.596,22.6551,22.596,22.6182,82500.0
2009-05-27 15:10:00,30.61,30.64,30.55,30.59,66100.0,22.6182,22.6403,22.5738,22.6034,66100.0
2009-05-27 15:20:00,30.58,30.58,30.46,30.51,119300.0,22.596,22.596,22.5073,22.5443,119300.0
2009-05-27 15:30:00,30.5,30.54,30.45,30.45,156300.0,22.5369,22.5664,22.4999,22.4999,156300.0
2009-05-27 15:40:00,30.45,30.57,30.44,30.47,154400.0,22.4999,22.5886,22.4925,22.5147,154400.0
2009-05-27 15:50:00,30.48,30.48,30.35,30.38,227800.0,22.5221,22.5221,22.426,22.4482,227800.0
2009-05-28 09:30:00,30.35,30.56,30.35,30.53,96100.0,22.426,22.5812,22.426,22.5591,96100.0
2009-05-28 09:40:00,30.54,30.59,30.45,30.5,50200.0,22.5664,22.6034,22.4999,22.5369,50200.0
2009-05-28 09:50:00,30.5,30.52,30.35,30.39,41600.0,22.5369,22.5517,22.426,22.4556,41600.0
2009-05-28 10:00:00,30.38,30.39,30.09,30.1,76800.0,22.4482,22.4556,22.2339,22.2413,76800.0
2009-05-28 10:10:00,30.1,30.13,30.0,30.1,54700.0,22.2413,22.2635,22.1674,22.2413,54700.0
2009-05-28 10:20:00,30.08,30.1,29.97,30.01,67500.0,22.2265,22.2413,22.1453,22.1748,67500.0
2009-05-28 10:30:00,30.0,30.07,29.98,29.98,43000.0,22.1674,22.2192,22.1526,22.1526,43000.0
2009-05-28 10:40:00,29.99,30.03,29.94,29.97,36000.0,22.16,22.1896,22.1231,22.1453,36000.0
2009-05-28 10:50:00,29.97,30.02,29.89,30.01,68500.0,22.1453,22.1822,22.0861,22.1748,68500.0
2009-05-28 11:00:00,30.01,30.12,30.0,30.1,64400.0,22.1748,22.2561,22.1674,22.2413,64400.0
2009-05-28 11:10:00,30.09,30.1,29.97,29.99,50500.0,22.2339,22.2413,22.1453,22.16,50500.0
2009-05-28 11:20:00,29.98,30.02,29.93,29.98,49000.0,22.1526,22.1822,22.1157,22.1526,49000.0
2009-05-28 11:30:00,29.97,29.98,29.91,29.92,40200.0,22.1453,22.1526,22.1009,22.1083,40200.0
2009-05-28 11:40:00,29.9,29.97,29.85,29.96,50400.0,22.0935,22.1453,22.0566,22.1379,50400.0
2009-05-28 11:50:00,29.96,29.97,29.84,29.86,92100.0,22.1379,22.1453,22.0492,22.064,92100.0
2009-05-28 12:00:00,29.86,29.89,29.8,29.8,41100.0,22.064,22.0861,22.0196,22.0196,41100.0
2009-05-28 12:10:00,29.8,29.81,29.72,29.72,36900.0,22.0196,22.027,21.9605,21.9605,36900.0
2009-05-28 12:20:00,29.72,29.73,29.66,29.66,34500.0,21.9605,21.9679,21.9162,21.9162,34500.0
2009-05-28 12:30:00,29.66,29.71,29.66,29.71,45900.0,21.9162,21.9531,21.9162,21.9531,45900.0
2009-05-28 12:40:00,29.7,29.71,29.68,29.7,67500.0,21.9458,21.9531,21.931,21.9458,67500.0
2009-05-28 12:50:00,29.69,29.73,29.68,29.69,34400.0,21.9384,21.9679,21.931,21.9384,34400.0
2009-05-28 13:00:00,29.68,29.85,29.68,29.77,69200.0,21.931,22.0566,21.931,21.9975,69200.0
2009-05-28 13:10:00,29.77,30.0,29.76,29.95,76700.0,21.9975,22.1674,21.9901,22.1305,76700.0
2009-05-28 13:20:00,29.95,29.99,29.93,29.93,37800.0,22.1305,22.16,22.1157,22.1157,37800.0
2009-05-28 13:30:00,29.93,29.98,29.91,29.95,50600.0,22.1157,22.1526,22.1009,22.1305,50600.0
2009-05-28 13:40:00,29.95,29.97,29.86,29.9,47200.0,22.1305,22.1453,22.064,22.0935,47200.0
2009-05-28 13:50:00,29.9,29.93,29.8,29.86,44700.0,22.0935,22.1157,22.0196,22.064,44700.0
2009-05-28 14:00:00,29.87,29.98,29.85,29.97,50600.0,22.0714,22.1526,22.0566,22.1453,50600.0
2009-05-28 14:10:00,29.97,30.05,29.96,30.04,145000.0,22.1453,22.2044,22.1379,22.197,145000.0
2009-05-28 14:20:00,30.03,30.08,30.0,30.03,141700.0,22.1896,22.2265,22.1674,22.1896,141700.0
2009-05-28 14:30:00,30.03,30.09,30.02,30.02,116900.0,22.1896,22.2339,22.1822,22.1822,116900.0
2009-05-28 14:40:00,30.02,30.02,29.89,29.92,360400.0,22.1822,22.1822,22.0861,22.1083,360400.0
2009-05-28 14:50:00,29.92,29.96,29.88,29.93,96700.0,22.1083,22.1379,22.0788,22.1157,96700.0
2009-05-28 15:00:00,29.93,29.98,29.9,29.92,80600.0,22.1157,22.1526,22.0935,22.1083,80600.0
2009-05-28 15:10:00,29.92,29.92,29.83,29.87,97700.0,22.1083,22.1083,22.0418,22.0714,97700.0
2009-05-28 15:20:00,29.87,29.9,29.8,29.89,111600.0,22.0714,22.0935,22.0196,22.0861,111600.0
2009-05-28 15:30:00,29.9,30.0,29.84,29.97,167700.0,22.0935,22.1674,22.0492,22.1453,167700.0
2009-05-28 15:40:00,29.98,30.04,29.97,30.02,243200.0,22.1526,22.197,22.1453,22.1822,243200.0
2009-05-28 15:50:00,30.02,30.12,29.96,29.98,618500.0,22.1822,22.2561,22.1379,22.1526,618500.0
2009-05-29 09:30:00,30.39,30.39,29.96,30.04,144000.0,22.4556,22.4556,22.1379,22.197,144000.0
2009-05-29 09:40:00,30.04,30.12,29.79,29.8,99800.0,22.197,22.2561,22.0123,22.0196,99800.0
2009-05-29 09:50:00,29.8,29.95,29.77,29.93,52000.0,22.0196,22.1305,21.9975,22.1157,52000.0
2009-05-29 10:00:00,29.94,30.17,29.92,30.17,79700.0,22.1231,22.293,22.1083,22.293,79700.0
2009-05-29 10:10:00,30.16,30.25,30.03,30.13,49700.0,22.2857,22.3522,22.1896,22.2635,49700.0
2009-05-29 10:20:00,30.13,30.2,30.06,30.14,35300.0,22.2635,22.3152,22.2118,22.2709,35300.0
2009-05-29 10:30:00,30.13,30.19,30.1,30.16,39600.0,22.2635,22.3078,22.2413,22.2857,39600.0
2009-05-29 10:40:00,30.16,30.19,30.02,30.05,52600.0,22.2857,22.3078,22.1822,22.2044,52600.0
2009-05-29 10:50:00,30.04,30.07,29.97,29.97,76700.0,22.197,22.2192,22.1453,22.1453,76700.0
2009-05-29 11:00:00,29.97,30.0,29.87,29.9,130300.0,22.1453,22.1674,22.0714,22.0935,130300.0
2009-05-29 11:10:00,29.9,29.91,29.87,29.88,34300.0,22.0935,22.1009,22.0714,22.0788,34300.0
2009-05-29 11:20:00,29.86,29.93,29.74,29.75,113400.0,22.064,22.1157,21.9753,21.9827,113400.0
2009-05-29 11:30:00,29.75,29.84,29.74,29.79,85200.0,21.9827,22.0492,21.9753,22.0123,85200.0
2009-05-29 11:40:00,29.8,29.8,29.65,29.67,199900.0,22.0196,22.0196,21.9088,21.9236,199900.0
2009-05-29 11:50:00,29.66,29.69,29.55,29.56,116700.0,21.9162,21.9384,21.8349,21.8423,116700.0
2009-05-29 12:00:00,29.56,29.58,29.46,29.56,202700.0,21.8423,21.8571,21.7684,21.8423,202700.0
2009-05-29 12:10:00,29.55,29.73,29.55,29.72,40000.0,21.8349,21.9679,21.8349,21.9605,40000.0
2009-05-29 12:20:00,29.72,29.72,29.6,29.7,35500.0,21.9605,21.9605,21.8719,21.9458,35500.0
2009-05-29 12:30:00,29.7,29.73,29.64,29.69,45800.0,21.9458,21.9679,21.9014,21.9384,45800.0
2009-05-29 12:40:00,29.69,29.69,29.6,29.68,53100.0,21.9384,21.9384,21.8719,21.931,53100.0
2009-05-29 12:50:00,29.68,29.7,29.6,29.63,43800.0,21.931,21.9458,21.8719,21.894,43800.0
2009-05-29 13:00:00,29.63,29.7,29.6,29.64,65300.0,21.894,21.9458,21.8719,21.9014,65300.0
2009-05-29 13:10:00,29.65,29.67,29.64,29.66,18500.0,21.9088,21.9236,21.9014,21.9162,18500.0
2009-05-29 13:20:00,29.66,29.72,29.64,29.7,26400.0,21.9162,21.9605,21.9014,21.9458,26400.0
2009-05-29 13:30:00,29.7,29.79,29.69,29.72,37700.0,21.9458,22.0123,21.9384,21.9605,37700.0
2009-05-29 13:40:00,29.73,29.75,29.69,29.71,35000.0,21.9679,21.9827,21.9384,21.9531,35000.0
2009-05-29 13:50:00,29.7,29.76,29.7,29.76,76900.0,21.9458,21.9901,21.9458,21.9901,76900.0
2009-05-29 14:00:00,29.76,29.85,29.74,29.85,180900.0,21.9901,22.0566,21.9753,22.0566,180900.0
2009-05-29 14:10:00,29.85,29.99,29.75,29.77,382200.0,22.0566,22.16,21.9827,21.9975,382200.0
2009-05-29 14:20:00,29.77,29.9,29.77,29.8,100400.0,21.9975,22.0935,21.9975,22.0196,100400.0
2009-05-29 14:30:00,29.8,29.84,29.79,29.83,154900.0,22.0196,22.0492,22.0123,22.0418,154900.0
2009-05-29 14:40:00,29.84,29.86,29.77,29.79,169400.0,22.0492,22.064,21.9975,22.0123,169400.0
2009-05-29 14:50:00,29.8,29.82,29.76,29.8,40300.0,22.0196,22.0344,21.9901,22.0196,40300.0
2009-05-29 15:00:00,29.81,29.86,29.77,29.8,31500.0,22.027,22.064,21.9975,22.0196,31500.0
2009-05-29 15:10:00,29.8,29.82,29.78,29.8,47600.0,22.0196,22.0344,22.0049,22.0196,47600.0
2009-05-29 15:20:00,29.8,29.9,29.77,29.88,60600.0,22.0196,22.0935,21.9975,22.0788,60600.0
2009-05-29 15:30:00,29.87,29.88,29.75,29.77,129900.0,22.0714,22.0788,21.9827,21.9975,129900.0
2009-05-29 15:40:00,29.77,29.8,29.76,29.8,189500.0,21.9975,22.0196,21.9901,22.0196,189500.0
2009-05-29 15:50:00,29.8,29.97,29.79,29.93,497300.0,22.0196,22.1453,22.0123,22.1157,497300.0
2009-06-01 09:30:00,30.17,30.52,29.95,30.47,146600.0,22.293,22.5517,22.1305,22.5147,146600.0
2009-06-01 09:40:00,30.46,30.55,30.43,30.52,31800.0,22.5073,22.5738,22.4852,22.5517,31800.0
2009-06-01 09:50:00,30.54,30.65,30.51,30.55,83900.0,22.5664,22.6477,22.5443,22.5738,83900.0
2009-06-01 10:00:00,30.54,30.75,30.54,30.71,92400.0,22.5664,22.7216,22.5664,22.6921,92400.0
2009-06-01 10:10:00,30.7,30.9,30.66,30.87,136200.0,22.6847,22.8325,22.6551,22.8103,136200.0
2009-06-01 10:20:00,30.86,30.9,30.76,30.76,88800.0,22.8029,22.8325,22.729,22.729,88800.0
2009-06-01 10:30:00,30.76,30.88,30.75,30.88,43900.0,22.729,22.8177,22.7216,22.8177,43900.0
2009-06-01 10:40:00,30.89,30.94,30.89,30.91,104900.0,22.8251,22.862,22.8251,22.8398,104900.0
2009-06-01 10:50:00,30.91,30.91,30.8,30.8,38200.0,22.8398,22.8398,22.7586,22.7586,38200.0
2009-06-01 11:00:00,30.81,30.89,30.81,30.88,67600.0,22.7659,22.8251,22.7659,22.8177,67600.0
2009-06-01 11:10:00,30.88,30.91,30.86,30.87,83000.0,22.8177,22.8398,22.8029,22.8103,83000.0
2009-06-01 11:20:00,30.88,30.88,30.82,30.85,61100.0,22.8177,22.8177,22.7733,22.7955,61100.0
2009-06-01 11:30:00,30.85,30.87,30.79,30.83,31600.0,22.7955,22.8103,22.7512,22.7807,31600.0
2009-06-01 11:40:00,30.84,30.84,30.79,30.79,31100.0,22.7881,22.7881,22.7512,22.7512,31100.0
2009-06-01 11:50:00,30.78,30.9,30.78,30.89,66900.0,22.7438,22.8325,22.7438,22.8251,66900.0
2009-06-01 12:00:00,30.89,30.91,30.88,30.88,121800.0,22.8251,22.8398,22.8177,22.8177,121800.0
2009-06-01 12:10:00,30.89,30.9,30.81,30.84,45400.0,22.8251,22.8325,22.7659,22.7881,45400.0
2009-06-01 12:20:00,30.84,30.88,30.83,30.88,32300.0,22.7881,22.8177,22.7807,22.8177,32300.0
2009-06-01 12:30:00,30.88,30.95,30.86,30.94,107300.0,22.8177,22.8694,22.8029,22.862,107300.0
2009-06-01 12:40:00,30.94,30.97,30.92,30.93,45900.0,22.862,22.8842,22.8472,22.8546,45900.0
2009-06-01 12:50:00,30.93,30.97,30.87,30.87,42000.0,22.8546,22.8842,22.8103,22.8103,42000.0
2009-06-01 13:00:00,30.85,30.95,30.85,30.95,55300.0,22.7955,22.8694,22.7955,22.8694,55300.0
2009-06-01 13:10:00,30.95,30.97,30.92,30.95,45000.0,22.8694,22.8842,22.8472,22.8694,45000.0
2009-06-01 13:20:00,30.96,31.0,30.94,31.0,127500.0,22.8768,22.9063,22.862,22.9063,127500.0
2009-06-01 13:30:00,31.0,31.06,30.98,31.0,123300.0,22.9063,22.9507,22.8916,22.9063,123300.0
2009-06-01 13:40:00,31.0,31.04,30.97,31.01,99300.0,22.9063,22.9359,22.8842,22.9137,99300.0
2009-06-01 13:50:00,31.01,31.05,30.98,31.01,58500.0,22.9137,22.9433,22.8916,22.9137,58500.0
2009-06-01 14:00:00,31.02,31.15,31.01,31.13,145500.0,22.9211,23.0172,22.9137,23.0024,145500.0
2009-06-01 14:10:00,31.13,31.2,31.12,31.18,69000.0,23.0024,23.0541,22.995,23.0393,69000.0
2009-06-01 14:20:00,31.18,31.19,31.12,31.14,54700.0,23.0393,23.0467,22.995,23.0098,54700.0
2009-06-01 14:30:00,31.13,31.22,31.11,31.22,40200.0,23.0024,23.0689,22.9876,23.0689,40200.0
2009-06-01 14:40:00,31.21,31.29,31.16,31.27,123900.0,23.0615,23.1206,23.0246,23.1058,123900.0
2009-06-01 14:50:00,31.27,31.29,31.2,31.29,92400.0,23.1058,23.1206,23.0541,23.1206,92400.0
2009-06-01 15:00:00,31.29,31.29,31.17,31.2,154400.0,23.1206,23.1206,23.032,23.0541,154400.0
2009-06-01 15:10:00,31.2,31.28,31.18,31.21,90200.0,23.0541,23.1132,23.0393,23.0615,90200.0
2009-06-01 15:20:00,31.22,31.34,31.19,31.33,136900.0,23.0689,23.1576,23.0467,23.1502,136900.0
2009-06-01 15:30:00,31.33,31.4,31.28,31.38,158500.0,23.1502,23.2019,23.1132,23.1871,158500.0
2009-06-01 15:40:00,31.38,31.43,31.37,31.41,247300.0,23.1871,23.2241,23.1797,23.2093,247300.0
2009-06-01 15:50:00,31.4,31.43,31.27,31.3,240000.0,23.2019,23.2241,23.1058,23.128,240000.0
2009-06-02 09:30:00,31.32,31.42,31.0,31.4,76000.0,23.1428,23.2167,22.9063,23.2019,76000.0
2009-06-02 09:40:00,31.4,31.4,31.14,31.33,70500.0,23.2019,23.2019,23.0098,23.1502,70500.0
2009-06-02 09:50:00,31.33,31.37,31.22,31.24,49200.0,23.1502,23.1797,23.0689,23.0837,49200.0
2009-06-02 10:00:00,31.27,31.4,31.22,31.25,84200.0,23.1058,23.2019,23.0689,23.0911,84200.0
2009-06-02 10:10:00,31.24,31.28,31.11,31.2,113100.0,23.0837,23.1132,22.9876,23.0541,113100.0
2009-06-02 10:20:00,31.19,31.22,31.13,31.21,54200.0,23.0467,23.0689,23.0024,23.0615,54200.0
2009-06-02 10:30:00,31.21,31.25,31.13,31.19,67100.0,23.0615,23.0911,23.0024,23.0467,67100.0
2009-06-02 10:40:00,31.18,31.22,31.15,31.17,167000.0,23.0393,23.0689,23.0172,23.032,167000.0
2009-06-02 10:50:00,31.17,31.24,31.07,31.2,61600.0,23.032,23.0837,22.9581,23.0541,61600.0
2009-06-02 11:00:00,31.2,31.3,31.2,31.3,34000.0,23.0541,23.128,23.0541,23.128,34000.0
2009-06-02 11:10:00,31.3,31.34,31.29,31.32,20500.0,23.128,23.1576,23.1206,23.1428,20500.0
2009-06-02 11:20:00,31.32,31.41,31.31,31.37,38900.0,23.1428,23.2093,23.1354,23.1797,38900.0
2009-06-02 11:30:00,31.35,31.37,31.22,31.33,35200.0,23.165,23.1797,23.0689,23.1502,35200.0
2009-06-02 11:40:00,31.32,31.39,31.23,31.23,57500.0,23.1428,23.1945,23.0763,23.0763,57500.0
2009-06-02 11:50:00,31.23,31.27,31.23,31.24,21900.0,23.0763,23.1058,23.0763,23.0837,21900.0
2009-06-02 12:00:00,31.25,31.26,31.17,31.2,40900.0,23.0911,23.0985,23.032,23.0541,40900.0
2009-06-02 12:10:00,31.2,31.21,31.13,31.13,49800.0,23.0541,23.0615,23.0024,23.0024,49800.0
2009-06-02 12:20:00,31.13,31.15,31.07,31.08,36200.0,23.0024,23.0172,22.9581,22.9655,36200.0
2009-06-02 12:30:00,31.08,31.13,31.04,31.12,38600.0,22.9655,23.0024,22.9359,22.995,38600.0
2009-06-02 12:40:00,31.13,31.15,31.1,31.11,17700.0,23.0024,23.0172,22.9802,22.9876,17700.0
2009-06-02 12:50:00,31.1,31.15,31.08,31.15,20600.0,22.9802,23.0172,22.9655,23.0172,20600.0
2009-06-02 13:00:00,31.15,31.15,31.1,31.12,16600.0,23.0172,23.0172,22.9802,22.995,16600.0
2009-06-02 13:10:00,31.11,31.12,31.05,31.06,15100.0,22.9876,22.995,22.9433,22.9507,15100.0
2009-06-02 13:20:00,31.06,31.15,31.05,31.13,24300.0,22.9507,23.0172,22.9433,23.0024,24300.0
2009-06-02 13:30:00,31.13,31.15,31.13,31.13,48100.0,23.0024,23.0172,23.0024,23.0024,48100.0
2009-06-02 13:40:00,31.12,31.16,31.09,31.09,44100.0,22.995,23.0246,22.9728,22.9728,44100.0
2009-06-02 13:50:00,31.1,31.1,31.02,31.08,45300.0,22.9802,22.9802,22.9211,22.9655,45300.0
2009-06-02 14:00:00,31.09,31.09,31.01,31.06,49000.0,22.9728,22.9728,22.9137,22.9507,49000.0
2009-06-02 14:10:00,31.06,31.11,31.03,31.11,22100.0,22.9507,22.9876,22.9285,22.9876,22100.0
2009-06-02 14:20:00,31.11,31.15,31.08,31.15,32100.0,22.9876,23.0172,22.9655,23.0172,32100.0
2009-06-02 14:30:00,31.15,31.15,31.07,31.09,37500.0,23.0172,23.0172,22.9581,22.9728,37500.0
2009-06-02 14:40:00,31.09,31.13,31.05,31.08,49600.0,22.9728,23.0024,22.9433,22.9655,49600.0
2009-06-02 14:50:00,31.08,31.15,31.08,31.1,21400.0,22.9655,23.0172,22.9655,22.9802,21400.0
2009-06-02 15:00:00,31.1,31.15,31.09,31.13,32000.0,22.9802,23.0172,22.9728,23.0024,32000.0
2009-06-02 15:10:00,31.13,31.15,31.08,31.14,30000.0,23.0024,23.0172,22.9655,23.0098,30000.0
2009-06-02 15:20:00,31.13,31.23,31.11,31.16,73700.0,23.0024,23.0763,22.9876,23.0246,73700.0
2009-06-02 15:30:00,31.16,31.24,31.11,31.22,66000.0,23.0246,23.0837,22.9876,23.0689,66000.0
2009-06-02 15:40:00,31.22,31.31,31.2,31.22,135100.0,23.0689,23.1354,23.0541,23.0689,135100.0
2009-06-02 15:50:00,31.22,31.24,31.13,31.17,176700.0,23.0689,23.0837,23.0024,23.032,176700.0
2009-06-03 09:30:00,31.01,31.01,29.68,29.97,488700.0,22.9137,22.9137,21.931,22.1453,488700.0
2009-06-03 09:40:00,29.97,30.21,29.83,30.1,373700.0,22.1453,22.3226,22.0418,22.2413,373700.0
2009-06-03 09:50:00,30.1,30.25,29.99,30.16,134900.0,22.2413,22.3522,22.16,22.2857,134900.0
2009-06-03 10:00:00,30.14,30.2,30.09,30.18,114700.0,22.2709,22.3152,22.2339,22.3004,114700.0
2009-06-03 10:10:00,30.18,30.2,30.09,30.14,90100.0,22.3004,22.3152,22.2339,22.2709,90100.0
2009-06-03 10:20:00,30.13,30.24,30.03,30.23,147100.0,22.2635,22.3448,22.1896,22.3374,147100.0
2009-06-03 10:30:00,30.23,30.3,30.19,30.28,98700.0,22.3374,22.3891,22.3078,22.3743,98700.0
2009-06-03 10:40:00,30.28,30.28,30.23,30.25,69900.0,22.3743,22.3743,22.3374,22.3522,69900.0
2009-06-03 10:50:00,30.24,30.3,30.24,30.28,93300.0,22.3448,22.3891,22.3448,22.3743,93300.0
2009-06-03 11:00:00,30.27,30.29,30.25,30.26,25700.0,22.3669,22.3817,22.3522,22.3595,25700.0
2009-06-03 11:10:00,30.26,30.27,30.24,30.26,46100.0,22.3595,22.3669,22.3448,22.3595,46100.0
2009-06-03 11:20:00,30.25,30.31,30.25,30.28,27300.0,22.3522,22.3965,22.3522,22.3743,27300.0
2009-06-03 11:30:00,30.28,30.35,30.27,30.3,32900.0,22.3743,22.426,22.3669,22.3891,32900.0
2009-06-03 11:40:00,30.3,30.34,30.25,30.26,62200.0,22.3891,22.4187,22.3522,22.3595,62200.0
2009-06-03 11:50:00,30.27,30.3,30.25,30.26,32500.0,22.3669,22.3891,22.3522,22.3595,32500.0
2009-06-03 12:00:00,30.26,30.29,30.25,30.25,44000.0,22.3595,22.3817,22.3522,22.3522,44000.0
2009-06-03 12:10:00,30.25,30.32,30.25,30.28,45900.0,22.3522,22.4039,22.3522,22.3743,45900.0
2009-06-03 12:20:00,30.29,30.3,30.24,30.26,41900.0,22.3817,22.3891,22.3448,22.3595,41900.0
2009-06-03 12:30:00,30.25,30.27,30.24,30.25,41100.0,22.3522,22.3669,22.3448,22.3522,41100.0
2009-06-03 12:40:00,30.25,30.27,30.25,30.26,21200.0,22.3522,22.3669,22.3522,22.3595,21200.0
2009-06-03 12:50:00,30.25,30.26,30.25,30.25,26500.0,22.3522,22.3595,22.3522,22.3522,26500.0
2009-06-03 13:00:00,30.25,30.26,30.25,30.25,14900.0,22.3522,22.3595,22.3522,22.3522,14900.0
2009-06-03 13:10:00,30.25,30.26,30.25,30.25,26100.0,22.3522,22.3595,22.3522,22.3522,26100.0
2009-06-03 13:20:00,30.25,30.27,30.25,30.27,52200.0,22.3522,22.3669,22.3522,22.3669,52200.0
2009-06-03 13:30:00,30.27,30.27,30.26,30.26,15800.0,22.3669,22.3669,22.3595,22.3595,15800.0
2009-06-03 13:40:00,30.26,30.26,30.24,30.25,76200.0,22.3595,22.3595,22.3448,22.3522,76200.0
2009-06-03 13:50:00,30.25,30.27,30.25,30.27,25800.0,22.3522,22.3669,22.3522,22.3669,25800.0
2009-06-03 14:00:00,30.26,30.29,30.25,30.26,56800.0,22.3595,22.3817,22.3522,22.3595,56800.0
2009-06-03 14:10:00,30.26,30.27,30.25,30.26,90200.0,22.3595,22.3669,22.3522,22.3595,90200.0
2009-06-03 14:20:00,30.26,30.27,30.25,30.27,48200.0,22.3595,22.3669,22.3522,22.3669,48200.0
2009-06-03 14:30:00,30.26,30.27,30.25,30.25,67600.0,22.3595,22.3669,22.3522,22.3522,67600.0
2009-06-03 14:40:00,30.25,30.27,30.23,30.26,118000.0,22.3522,22.3669,22.3374,22.3595,118000.0
2009-06-03 14:50:00,30.26,30.35,30.25,30.3,99300.0,22.3595,22.426,22.3522,22.3891,99300.0
2009-06-03 15:00:00,30.3,30.33,30.29,30.32,65800.0,22.3891,22.4113,22.3817,22.4039,65800.0
2009-06-03 15:10:00,30.32,30.32,30.28,30.3,69700.0,22.4039,22.4039,22.3743,22.3891,69700.0
2009-06-03 15:20:00,30.3,30.32,30.25,30.28,62200.0,22.3891,22.4039,22.3522,22.3743,62200.0
2009-06-03 15:30:00,30.28,30.32,30.24,30.28,96000.0,22.3743,22.4039,22.3448,22.3743,96000.0
2009-06-03 15:40:00,30.28,30.36,30.28,30.29,104300.0,22.3743,22.4334,22.3743,22.3817,104300.0
2009-06-03 15:50:00,30.29,30.41,30.26,30.39,245700.0,22.3817,22.4704,22.3595,22.4556,245700.0
2009-06-04 09:30:00,30.27,30.28,30.06,30.18,128400.0,22.3669,22.3743,22.2118,22.3004,128400.0
2009-06-04 09:40:00,30.18,30.23,30.09,30.12,107300.0,22.3004,22.3374,22.2339,22.2561,107300.0
2009-06-04 09:50:00,30.14,30.25,30.12,30.23,88500.0,22.2709,22.3522,22.2561,22.3374,88500.0
2009-06-04 10:00:00,30.24,30.28,30.18,30.28,100600.0,22.3448,22.3743,22.3004,22.3743,100600.0
2009-06-04 10:10:00,30.28,30.28,30.04,30.04,111500.0,22.3743,22.3743,22.197,22.197,111500.0
2009-06-04 10:20:00,30.04,30.16,30.04,30.15,77100.0,22.197,22.2857,22.197,22.2783,77100.0
2009-06-04 10:30:00,30.13,30.16,30.05,30.07,165600.0,22.2635,22.2857,22.2044,22.2192,165600.0
2009-06-04 10:40:00,30.06,30.09,30.01,30.02,68900.0,22.2118,22.2339,22.1748,22.1822,68900.0
2009-06-04 10:50:00,30.02,30.08,29.98,30.06,105500.0,22.1822,22.2265,22.1526,22.2118,105500.0
2009-06-04 11:00:00,30.06,30.1,30.04,30.08,75000.0,22.2118,22.2413,22.197,22.2265,75000.0
2009-06-04 11:10:00,30.09,30.16,30.08,30.15,84900.0,22.2339,22.2857,22.2265,22.2783,84900.0
2009-06-04 11:20:00,30.15,30.15,30.03,30.05,83600.0,22.2783,22.2783,22.1896,22.2044,83600.0
2009-06-04 11:30:00,30.06,30.07,30.0,30.01,60900.0,22.2118,22.2192,22.1674,22.1748,60900.0
2009-06-04 11:40:00,30.0,30.02,30.0,30.0,62600.0,22.1674,22.1822,22.1674,22.1674,62600.0
2009-06-04 11:50:00,30.0,30.03,29.97,30.01,70200.0,22.1674,22.1896,22.1453,22.1748,70200.0
2009-06-04 12:00:00,30.01,30.02,29.99,29.99,63500.0,22.1748,22.1822,22.16,22.16,63500.0
2009-06-04 12:10:00,29.99,30.0,29.91,30.0,92500.0,22.16,22.1674,22.1009,22.1674,92500.0
2009-06-04 12:20:00,29.99,30.0,29.99,30.0,85700.0,22.16,22.1674,22.16,22.1674,85700.0
2009-06-04 12:30:00,29.99,30.01,29.98,30.0,98300.0,22.16,22.1748,22.1526,22.1674,98300.0
2009-06-04 12:40:00,30.0,30.02,29.99,30.0,127600.0,22.1674,22.1822,22.16,22.1674,127600.0
2009-06-04 12:50:00,30.0,30.03,29.99,30.0,57500.0,22.1674,22.1896,22.16,22.1674,57500.0
2009-06-04 13:00:00,29.99,30.0,29.99,30.0,35200.0,22.16,22.1674,22.16,22.1674,35200.0
2009-06-04 13:10:00,29.99,30.02,29.99,29.99,87100.0,22.16,22.1822,22.16,22.16,87100.0
2009-06-04 13:20:00,30.0,30.0,29.99,30.0,60000.0,22.1674,22.1674,22.16,22.1674,60000.0
2009-06-04 13:30:00,30.0,30.13,29.99,30.11,94600.0,22.1674,22.2635,22.16,22.2487,94600.0
2009-06-04 13:40:00,30.1,30.12,30.07,30.11,54000.0,22.2413,22.2561,22.2192,22.2487,54000.0
2009-06-04 13:50:00,30.11,30.18,30.09,30.14,71600.0,22.2487,22.3004,22.2339,22.2709,71600.0
2009-06-04 14:00:00,30.15,30.15,30.13,30.14,60400.0,22.2783,22.2783,22.2635,22.2709,60400.0
2009-06-04 14:10:00,30.14,30.24,30.14,30.24,111700.0,22.2709,22.3448,22.2709,22.3448,111700.0
2009-06-04 14:20:00,30.24,30.26,30.19,30.25,70800.0,22.3448,22.3595,22.3078,22.3522,70800.0
2009-06-04 14:30:00,30.26,30.27,30.2,30.21,55800.0,22.3595,22.3669,22.3152,22.3226,55800.0
2009-06-04 14:40:00,30.21,30.27,30.2,30.24,56600.0,22.3226,22.3669,22.3152,22.3448,56600.0
2009-06-04 14:50:00,30.23,30.25,30.14,30.22,171600.0,22.3374,22.3522,22.2709,22.33,171600.0
2009-06-04 15:00:00,30.22,30.23,30.19,30.21,85800.0,22.33,22.3374,22.3078,22.3226,85800.0
2009-06-04 15:10:00,30.2,30.24,30.18,30.2,126100.0,22.3152,22.3448,22.3004,22.3152,126100.0
2009-06-04 15:20:00,30.2,30.27,30.19,30.21,89800.0,22.3152,22.3669,22.3078,22.3226,89800.0
2009-06-04 15:30:00,30.21,30.25,30.14,30.2,97700.0,22.3226,22.3522,22.2709,22.3152,97700.0
2009-06-04 15:40:00,30.2,30.22,30.15,30.17,189300.0,22.3152,22.33,22.2783,22.293,189300.0
2009-06-04 15:50:00,30.18,30.26,30.16,30.21,334800.0,22.3004,22.3595,22.2857,22.3226,334800.0
2009-06-05 09:30:00,30.38,30.91,30.38,30.75,199300.0,22.4482,22.8398,22.4482,22.7216,199300.0
2009-06-05 09:40:00,30.77,30.83,30.64,30.75,100800.0,22.7364,22.7807,22.6403,22.7216,100800.0
2009-06-05 09:50:00,30.74,30.89,30.72,30.83,125000.0,22.7142,22.8251,22.6994,22.7807,125000.0
2009-06-05 10:00:00,30.83,30.84,30.63,30.64,114000.0,22.7807,22.7881,22.6329,22.6403,114000.0
2009-06-05 10:10:00,30.64,30.66,30.49,30.52,136700.0,22.6403,22.6551,22.5295,22.5517,136700.0
2009-06-05 10:20:00,30.53,30.72,30.53,30.66,65200.0,22.5591,22.6994,22.5591,22.6551,65200.0
2009-06-05 10:30:00,30.67,30.76,30.64,30.72,69700.0,22.6625,22.729,22.6403,22.6994,69700.0
2009-06-05 10:40:00,30.73,30.82,30.7,30.82,42100.0,22.7068,22.7733,22.6847,22.7733,42100.0
2009-06-05 10:50:00,30.82,30.83,30.77,30.78,48000.0,22.7733,22.7807,22.7364,22.7438,48000.0
2009-06-05 11:00:00,30.78,30.91,30.77,30.87,53200.0,22.7438,22.8398,22.7364,22.8103,53200.0
2009-06-05 11:10:00,30.88,30.9,30.77,30.8,73600.0,22.8177,22.8325,22.7364,22.7586,73600.0
2009-06-05 11:20:00,30.81,30.88,30.72,30.74,67300.0,22.7659,22.8177,22.6994,22.7142,67300.0
2009-06-05 11:30:00,30.72,30.74,30.65,30.71,55700.0,22.6994,22.7142,22.6477,22.6921,55700.0
2009-06-05 11:40:00,30.71,30.75,30.69,30.7,55200.0,22.6921,22.7216,22.6773,22.6847,55200.0
2009-06-05 11:50:00,30.7,30.71,30.64,30.66,58800.0,22.6847,22.6921,22.6403,22.6551,58800.0
2009-06-05 12:00:00,30.66,30.67,30.59,30.6,71200.0,22.6551,22.6625,22.6034,22.6108,71200.0
2009-06-05 12:10:00,30.6,30.64,30.57,30.64,25900.0,22.6108,22.6403,22.5886,22.6403,25900.0
2009-06-05 12:20:00,30.64,30.74,30.64,30.72,29300.0,22.6403,22.7142,22.6403,22.6994,29300.0
2009-06-05 12:30:00,30.73,30.75,30.72,30.75,24500.0,22.7068,22.7216,22.6994,22.7216,24500.0
2009-06-05 12:40:00,30.75,30.75,30.74,30.74,16700.0,22.7216,22.7216,22.7142,22.7142,16700.0
2009-06-05 12:50:00,30.74,30.75,30.74,30.74,19800.0,22.7142,22.7216,22.7142,22.7142,19800.0
2009-06-05 13:00:00,30.75,30.75,30.66,30.67,37900.0,22.7216,22.7216,22.6551,22.6625,37900.0
2009-06-05 13:10:00,30.67,30.67,30.59,30.61,135300.0,22.6625,22.6625,22.6034,22.6182,135300.0
2009-06-05 13:20:00,30.61,30.62,30.56,30.6,32900.0,22.6182,22.6256,22.5812,22.6108,32900.0
2009-06-05 13:30:00,30.62,30.64,30.58,30.59,40600.0,22.6256,22.6403,22.596,22.6034,40600.0
2009-06-05 13:40:00,30.6,30.63,30.59,30.62,29200.0,22.6108,22.6329,22.6034,22.6256,29200.0
2009-06-05 13:50:00,30.63,30.63,30.53,30.58,39600.0,22.6329,22.6329,22.5591,22.596,39600.0
2009-06-05 14:00:00,30.58,30.6,30.5,30.52,39900.0,22.596,22.6108,22.5369,22.5517,39900.0
2009-06-05 14:10:00,30.52,30.52,30.48,30.49,26300.0,22.5517,22.5517,22.5221,22.5295,26300.0
2009-06-05 14:20:00,30.49,30.5,30.45,30.47,43600.0,22.5295,22.5369,22.4999,22.5147,43600.0
2009-06-05 14:30:00,30.47,30.53,30.42,30.47,66900.0,22.5147,22.5591,22.4778,22.5147,66900.0
2009-06-05 14:40:00,30.46,30.51,30.4,30.46,111600.0,22.5073,22.5443,22.463,22.5073,111600.0
2009-06-05 14:50:00,30.47,30.54,30.47,30.52,37300.0,22.5147,22.5664,22.5147,22.5517,37300.0
2009-06-05 15:00:00,30.52,30.55,30.47,30.49,110500.0,22.5517,22.5738,22.5147,22.5295,110500.0
2009-06-05 15:10:00,30.5,30.53,30.47,30.51,61500.0,22.5369,22.5591,22.5147,22.5443,61500.0
2009-06-05 15:20:00,30.51,30.53,30.48,30.52,103600.0,22.5443,22.5591,22.5221,22.5517,103600.0
2009-06-05 15:30:00,30.52,30.6,30.49,30.56,124000.0,22.5517,22.6108,22.5295,22.5812,124000.0
2009-06-05 15:40:00,30.56,30.6,30.47,30.47,117600.0,22.5812,22.6108,22.5147,22.5147,117600.0
2009-06-05 15:50:00,30.48,30.58,30.48,30.51,193900.0,22.5221,22.596,22.5221,22.5443,193900.0
2009-06-08 09:30:00,30.49,30.49,29.8,30.01,212900.0,22.5295,22.5295,22.0196,22.1748,212900.0
2009-06-08 09:40:00,30.01,30.09,29.8,29.82,248200.0,22.1748,22.2339,22.0196,22.0344,248200.0
2009-06-08 09:50:00,29.83,29.94,29.71,29.81,351000.0,22.0418,22.1231,21.9531,22.027,351000.0
2009-06-08 10:00:00,29.81,29.81,29.73,29.73,223600.0,22.027,22.027,21.9679,21.9679,223600.0
2009-06-08 10:10:00,29.73,29.75,29.38,29.53,387700.0,21.9679,21.9827,21.7093,21.8201,387700.0
2009-06-08 10:20:00,29.52,29.68,29.51,29.62,138000.0,21.8127,21.931,21.8054,21.8866,138000.0
2009-06-08 10:30:00,29.62,29.7,29.62,29.67,132900.0,21.8866,21.9458,21.8866,21.9236,132900.0
2009-06-08 10:40:00,29.66,29.74,29.61,29.62,107600.0,21.9162,21.9753,21.8793,21.8866,107600.0
2009-06-08 10:50:00,29.62,29.72,29.58,29.69,239800.0,21.8866,21.9605,21.8571,21.9384,239800.0
2009-06-08 11:00:00,29.68,29.77,29.67,29.72,104200.0,21.931,21.9975,21.9236,21.9605,104200.0
2009-06-08 11:10:00,29.72,29.75,29.68,29.69,220500.0,21.9605,21.9827,21.931,21.9384,220500.0
2009-06-08 11:20:00,29.69,29.74,29.69,29.72,103200.0,21.9384,21.9753,21.9384,21.9605,103200.0
2009-06-08 11:30:00,29.73,29.75,29.7,29.73,71500.0,21.9679,21.9827,21.9458,21.9679,71500.0
2009-06-08 11:40:00,29.73,29.73,29.62,29.63,81600.0,21.9679,21.9679,21.8866,21.894,81600.0
2009-06-08 11:50:00,29.62,29.66,29.48,29.51,290200.0,21.8866,21.9162,21.7832,21.8054,290200.0
2009-06-08 12:00:00,29.51,29.53,29.46,29.52,142100.0,21.8054,21.8201,21.7684,21.8127,142100.0
2009-06-08 12:10:00,29.52,29.56,29.5,29.54,58400.0,21.8127,21.8423,21.798,21.8275,58400.0
2009-06-08 12:20:00,29.54,29.59,29.45,29.51,153800.0,21.8275,21.8645,21.761,21.8054,153800.0
2009-06-08 12:30:00,29.51,29.52,29.48,29.5,71400.0,21.8054,21.8127,21.7832,21.798,71400.0
2009-06-08 12:40:00,29.5,29.5,29.49,29.49,23000.0,21.798,21.798,21.7906,21.7906,23000.0
2009-06-08 12:50:00,29.5,29.51,29.49,29.51,62000.0,21.798,21.8054,21.7906,21.8054,62000.0
2009-06-08 13:00:00,29.5,29.6,29.5,29.57,84700.0,21.798,21.8719,21.798,21.8497,84700.0
2009-06-08 13:10:00,29.57,29.59,29.56,29.59,69000.0,21.8497,21.8645,21.8423,21.8645,69000.0
2009-06-08 13:20:00,29.59,29.67,29.58,29.67,86500.0,21.8645,21.9236,21.8571,21.9236,86500.0
2009-06-08 13:30:00,29.67,29.7,29.65,29.68,116800.0,21.9236,21.9458,21.9088,21.931,116800.0
2009-06-08 13:40:00,29.69,29.74,29.67,29.73,236000.0,21.9384,21.9753,21.9236,21.9679,236000.0
2009-06-08 13:50:00,29.73,29.76,29.73,29.75,140700.0,21.9679,21.9901,21.9679,21.9827,140700.0
2009-06-08 14:00:00,29.75,29.8,29.7,29.7,84000.0,21.9827,22.0196,21.9458,21.9458,84000.0
2009-06-08 14:10:00,29.71,29.75,29.66,29.7,88100.0,21.9531,21.9827,21.9162,21.9458,88100.0
2009-06-08 14:20:00,29.7,29.71,29.69,29.7,45200.0,21.9458,21.9531,21.9384,21.9458,45200.0
2009-06-08 14:30:00,29.7,29.74,29.68,29.73,63000.0,21.9458,21.9753,21.931,21.9679,63000.0
2009-06-08 14:40:00,29.73,29.74,29.69,29.73,61300.0,21.9679,21.9753,21.9384,21.9679,61300.0
2009-06-08 14:50:00,29.73,29.74,29.68,29.72,240100.0,21.9679,21.9753,21.931,21.9605,240100.0
2009-06-08 15:00:00,29.72,29.75,29.7,29.72,129200.0,21.9605,21.9827,21.9458,21.9605,129200.0
2009-06-08 15:10:00,29.73,29.77,29.71,29.76,181700.0,21.9679,21.9975,21.9531,21.9901,181700.0
2009-06-08 15:20:00,29.76,29.88,29.75,29.77,266800.0,21.9901,22.0788,21.9827,21.9975,266800.0
2009-06-08 15:30:00,29.78,29.96,29.77,29.89,308500.0,22.0049,22.1379,21.9975,22.0861,308500.0
2009-06-08 15:40:00,29.9,29.94,29.86,29.88,271600.0,22.0935,22.1231,22.064,22.0788,271600.0
2009-06-08 15:50:00,29.87,29.93,29.71,29.71,378600.0,22.0714,22.1157,21.9531,21.9531,378600.0
2009-06-09 09:30:00,29.79,30.0,29.79,29.95,140100.0,22.0123,22.1674,22.0123,22.1305,140100.0
2009-06-09 09:40:00,29.94,30.0,29.86,29.97,195700.0,22.1231,22.1674,22.064,22.1453,195700.0
2009-06-09 09:50:00,29.97,30.04,29.92,29.93,218700.0,22.1453,22.197,22.1083,22.1157,218700.0
2009-06-09 10:00:00,29.92,30.09,29.92,30.08,259800.0,22.1083,22.2339,22.1083,22.2265,259800.0
2009-06-09 10:10:00,30.07,30.1,30.0,30.1,136600.0,22.2192,22.2413,22.1674,22.2413,136600.0
2009-06-09 10:20:00,30.1,30.12,30.04,30.1,148200.0,22.2413,22.2561,22.197,22.2413,148200.0
2009-06-09 10:30:00,30.1,30.25,30.09,30.23,86700.0,22.2413,22.3522,22.2339,22.3374,86700.0
2009-06-09 10:40:00,30.23,30.25,30.12,30.13,76800.0,22.3374,22.3522,22.2561,22.2635,76800.0
2009-06-09 10:50:00,30.12,30.17,30.05,30.09,92900.0,22.2561,22.293,22.2044,22.2339,92900.0
2009-06-09 11:00:00,30.08,30.09,30.0,30.01,131700.0,22.2265,22.2339,22.1674,22.1748,131700.0
2009-06-09 11:10:00,30.0,30.03,30.0,30.03,44600.0,22.1674,22.1896,22.1674,22.1896,44600.0
2009-06-09 11:20:00,30.03,30.07,29.99,30.07,77300.0,22.1896,22.2192,22.16,22.2192,77300.0
2009-06-09 11:30:00,30.07,30.07,29.94,30.0,72700.0,22.2192,22.2192,22.1231,22.1674,72700.0
2009-06-09 11:40:00,29.99,30.0,29.96,30.0,45100.0,22.16,22.1674,22.1379,22.1674,45100.0
2009-06-09 11:50:00,30.0,30.04,29.99,30.01,61900.0,22.1674,22.197,22.16,22.1748,61900.0
2009-06-09 12:00:00,30.01,30.12,29.99,30.11,110600.0,22.1748,22.2561,22.16,22.2487,110600.0
2009-06-09 12:10:00,30.11,30.17,30.11,30.15,63200.0,22.2487,22.293,22.2487,22.2783,63200.0
2009-06-09 12:20:00,30.15,30.27,30.15,30.25,86400.0,22.2783,22.3669,22.2783,22.3522,86400.0
2009-06-09 12:30:00,30.25,30.3,30.24,30.29,68000.0,22.3522,22.3891,22.3448,22.3817,68000.0
2009-06-09 12:40:00,30.29,30.29,30.23,30.28,64500.0,22.3817,22.3817,22.3374,22.3743,64500.0
2009-06-09 12:50:00,30.28,30.37,30.28,30.37,137000.0,22.3743,22.4408,22.3743,22.4408,137000.0
2009-06-09 13:00:00,30.36,30.43,30.36,30.43,61300.0,22.4334,22.4852,22.4334,22.4852,61300.0
2009-06-09 13:10:00,30.43,30.43,30.32,30.32,63100.0,22.4852,22.4852,22.4039,22.4039,63100.0
2009-06-09 13:20:00,30.32,30.35,30.3,30.34,84000.0,22.4039,22.426,22.3891,22.4187,84000.0
2009-06-09 13:30:00,30.34,30.38,30.32,30.38,60100.0,22.4187,22.4482,22.4039,22.4482,60100.0
2009-06-09 13:40:00,30.38,30.42,30.37,30.41,98700.0,22.4482,22.4778,22.4408,22.4704,98700.0
2009-06-09 13:50:00,30.4,30.54,30.4,30.54,118100.0,22.463,22.5664,22.463,22.5664,118100.0
2009-06-09 14:00:00,30.54,30.56,30.49,30.5,180700.0,22.5664,22.5812,22.5295,22.5369,180700.0
2009-06-09 14:10:00,30.5,30.6,30.46,30.59,69300.0,22.5369,22.6108,22.5073,22.6034,69300.0
2009-06-09 14:20:00,30.59,30.6,30.49,30.5,77700.0,22.6034,22.6108,22.5295,22.5369,77700.0
2009-06-09 14:30:00,30.5,30.51,30.44,30.44,63800.0,22.5369,22.5443,22.4925,22.4925,63800.0
2009-06-09 14:40:00,30.44,30.45,30.37,30.39,63600.0,22.4925,22.4999,22.4408,22.4556,63600.0
2009-06-09 14:50:00,30.39,30.42,30.36,30.39,58100.0,22.4556,22.4778,22.4334,22.4556,58100.0
2009-06-09 15:00:00,30.39,30.39,30.32,30.37,53700.0,22.4556,22.4556,22.4039,22.4408,53700.0
2009-06-09 15:10:00,30.38,30.4,30.29,30.4,75900.0,22.4482,22.463,22.3817,22.463,75900.0
2009-06-09 15:20:00,30.4,30.47,30.34,30.42,111300.0,22.463,22.5147,22.4187,22.4778,111300.0
2009-06-09 15:30:00,30.42,30.5,30.37,30.5,81800.0,22.4778,22.5369,22.4408,22.5369,81800.0
2009-06-09 15:40:00,30.5,30.5,30.34,30.36,179200.0,22.5369,22.5369,22.4187,22.4334,179200.0
2009-06-09 15:50:00,30.35,30.37,30.3,30.33,224900.0,22.426,22.4408,22.3891,22.4113,224900.0
2009-06-10 09:30:00,30.42,30.55,30.28,30.53,94900.0,22.4778,22.5738,22.3743,22.5591,94900.0
2009-06-10 09:40:00,30.54,30.59,30.49,30.56,153200.0,22.5664,22.6034,22.5295,22.5812,153200.0
2009-06-10 09:50:00,30.55,30.62,30.53,30.61,175800.0,22.5738,22.6256,22.5591,22.6182,175800.0
2009-06-10 10:00:00,30.59,30.61,30.45,30.47,125500.0,22.6034,22.6182,22.4999,22.5147,125500.0
2009-06-10 10:10:00,30.47,30.51,30.46,30.48,36200.0,22.5147,22.5443,22.5073,22.5221,36200.0
2009-06-10 10:20:00,30.47,30.52,30.47,30.52,45300.0,22.5147,22.5517,22.5147,22.5517,45300.0
2009-06-10 10:30:00,30.52,30.61,30.51,30.59,102800.0,22.5517,22.6182,22.5443,22.6034,102800.0
2009-06-10 10:40:00,30.59,30.6,30.55,30.56,67900.0,22.6034,22.6108,22.5738,22.5812,67900.0
2009-06-10 10:50:00,30.55,30.6,30.55,30.58,64100.0,22.5738,22.6108,22.5738,22.596,64100.0
2009-06-10 11:00:00,30.57,30.58,30.54,30.55,49400.0,22.5886,22.596,22.5664,22.5738,49400.0
2009-06-10 11:10:00,30.54,30.57,30.54,30.55,73200.0,22.5664,22.5886,22.5664,22.5738,73200.0
2009-06-10 11:20:00,30.54,30.56,30.47,30.54,74300.0,22.5664,22.5812,22.5147,22.5664,74300.0
2009-06-10 11:30:00,30.55,30.56,30.55,30.55,28400.0,22.5738,22.5812,22.5738,22.5738,28400.0
2009-06-10 11:40:00,30.55,30.6,30.55,30.56,49700.0,22.5738,22.6108,22.5738,22.5812,49700.0
2009-06-10 11:50:00,30.55,30.61,30.55,30.59,61500.0,22.5738,22.6182,22.5738,22.6034,61500.0
2009-06-10 12:00:00,30.58,30.6,30.57,30.58,35600.0,22.596,22.6108,22.5886,22.596,35600.0
2009-06-10 12:10:00,30.58,30.62,30.58,30.6,59400.0,22.596,22.6256,22.596,22.6108,59400.0
2009-06-10 12:20:00,30.61,30.67,30.58,30.67,53700.0,22.6182,22.6625,22.596,22.6625,53700.0
2009-06-10 12:30:00,30.66,30.7,30.64,30.69,44000.0,22.6551,22.6847,22.6403,22.6773,44000.0
2009-06-10 12:40:00,30.7,30.72,30.65,30.65,40000.0,22.6847,22.6994,22.6477,22.6477,40000.0
2009-06-10 12:50:00,30.66,30.73,30.65,30.72,40100.0,22.6551,22.7068,22.6477,22.6994,40100.0
2009-06-10 13:00:00,30.72,30.73,30.54,30.56,103000.0,22.6994,22.7068,22.5664,22.5812,103000.0
2009-06-10 13:10:00,30.56,30.61,30.55,30.6,82100.0,22.5812,22.6182,22.5738,22.6108,82100.0
2009-06-10 13:20:00,30.6,30.61,30.5,30.52,78200.0,22.6108,22.6182,22.5369,22.5517,78200.0
2009-06-10 13:30:00,30.51,30.58,30.51,30.55,87900.0,22.5443,22.596,22.5443,22.5738,87900.0
2009-06-10 13:40:00,30.54,30.58,30.37,30.38,88800.0,22.5664,22.596,22.4408,22.4482,88800.0
2009-06-10 13:50:00,30.38,30.54,30.38,30.53,65300.0,22.4482,22.5664,22.4482,22.5591,65300.0
2009-06-10 14:00:00,30.53,30.54,30.48,30.53,77300.0,22.5591,22.5664,22.5221,22.5591,77300.0
2009-06-10 14:10:00,30.53,30.59,30.53,30.56,34500.0,22.5591,22.6034,22.5591,22.5812,34500.0
2009-06-10 14:20:00,30.56,30.61,30.55,30.55,66500.0,22.5812,22.6182,22.5738,22.5738,66500.0
2009-06-10 14:30:00,30.55,30.63,30.51,30.59,68300.0,22.5738,22.6329,22.5443,22.6034,68300.0
2009-06-10 14:40:00,30.59,30.59,30.52,30.55,81900.0,22.6034,22.6034,22.5517,22.5738,81900.0
2009-06-10 14:50:00,30.56,30.66,30.53,30.55,144800.0,22.5812,22.6551,22.5591,22.5738,144800.0
2009-06-10 15:00:00,30.55,30.56,30.48,30.49,75100.0,22.5738,22.5812,22.5221,22.5295,75100.0
2009-06-10 15:10:00,30.49,30.53,30.44,30.52,92400.0,22.5295,22.5591,22.4925,22.5517,92400.0
2009-06-10 15:20:00,30.51,30.55,30.46,30.49,98500.0,22.5443,22.5738,22.5073,22.5295,98500.0
2009-06-10 15:30:00,30.5,30.66,30.49,30.66,118000.0,22.5369,22.6551,22.5295,22.6551,118000.0
2009-06-10 15:40:00,30.66,30.74,30.61,30.64,108900.0,22.6551,22.7142,22.6182,22.6403,108900.0
2009-06-10 15:50:00,30.64,30.68,30.58,30.66,184300.0,22.6403,22.6699,22.596,22.6551,184300.0
2009-06-11 09:30:00,30.61,30.94,30.52,30.86,87000.0,22.6182,22.862,22.5517,22.8029,87000.0
2009-06-11 09:40:00,30.89,31.12,30.79,31.09,203200.0,22.8251,22.995,22.7512,22.9728,203200.0
2009-06-11 09:50:00,31.08,31.15,31.06,31.09,51100.0,22.9655,23.0172,22.9507,22.9728,51100.0
2009-06-11 10:00:00,31.08,31.12,30.97,31.07,54500.0,22.9655,22.995,22.8842,22.9581,54500.0
2009-06-11 10:10:00,31.06,31.15,31.03,31.05,56700.0,22.9507,23.0172,22.9285,22.9433,56700.0
2009-06-11 10:20:00,31.05,31.19,31.05,31.15,59300.0,22.9433,23.0467,22.9433,23.0172,59300.0
2009-06-11 10:30:00,31.14,31.21,31.08,31.18,78300.0,23.0098,23.0615,22.9655,23.0393,78300.0
2009-06-11 10:40:00,31.19,31.21,31.15,31.21,42200.0,23.0467,23.0615,23.0172,23.0615,42200.0
2009-06-11 10:50:00,31.21,31.22,31.17,31.2,47900.0,23.0615,23.0689,23.032,23.0541,47900.0
2009-06-11 11:00:00,31.21,31.24,31.17,31.22,64100.0,23.0615,23.0837,23.032,23.0689,64100.0
2009-06-11 11:10:00,31.21,31.24,31.17,31.23,65000.0,23.0615,23.0837,23.032,23.0763,65000.0
2009-06-11 11:20:00,31.23,31.27,31.21,31.26,65500.0,23.0763,23.1058,23.0615,23.0985,65500.0
2009-06-11 11:30:00,31.26,31.28,31.23,31.26,38200.0,23.0985,23.1132,23.0763,23.0985,38200.0
2009-06-11 11:40:00,31.26,31.36,31.25,31.35,81700.0,23.0985,23.1724,23.0911,23.165,81700.0
2009-06-11 11:50:00,31.35,31.37,31.27,31.31,74100.0,23.165,23.1797,23.1058,23.1354,74100.0
2009-06-11 12:00:00,31.31,31.37,31.3,31.32,59200.0,23.1354,23.1797,23.128,23.1428,59200.0
2009-06-11 12:10:00,31.32,31.36,31.2,31.28,39800.0,23.1428,23.1724,23.0541,23.1132,39800.0
2009-06-11 12:20:00,31.28,31.35,31.28,31.33,29600.0,23.1132,23.165,23.1132,23.1502,29600.0
2009-06-11 12:30:00,31.32,31.34,31.29,31.3,57100.0,23.1428,23.1576,23.1206,23.128,57100.0
2009-06-11 12:40:00,31.29,31.31,31.24,31.29,23300.0,23.1206,23.1354,23.0837,23.1206,23300.0
2009-06-11 12:50:00,31.27,31.28,31.25,31.27,24200.0,23.1058,23.1132,23.0911,23.1058,24200.0
2009-06-11 13:00:00,31.27,31.37,31.26,31.35,102100.0,23.1058,23.1797,23.0985,23.165,102100.0
2009-06-11 13:10:00,31.35,31.46,31.34,31.46,86200.0,23.165,23.2462,23.1576,23.2462,86200.0
2009-06-11 13:20:00,31.46,31.62,31.43,31.54,256400.0,23.2462,23.3645,23.2241,23.3054,256400.0
2009-06-11 13:30:00,31.54,31.62,31.5,31.5,53300.0,23.3054,23.3645,23.2758,23.2758,53300.0
2009-06-11 13:40:00,31.5,31.6,31.5,31.57,57400.0,23.2758,23.3497,23.2758,23.3275,57400.0
2009-06-11 13:50:00,31.57,31.57,31.48,31.51,33100.0,23.3275,23.3275,23.261,23.2832,33100.0
2009-06-11 14:00:00,31.5,31.51,31.44,31.45,46200.0,23.2758,23.2832,23.2315,23.2389,46200.0
2009-06-11 14:10:00,31.45,31.53,31.45,31.52,68000.0,23.2389,23.298,23.2389,23.2906,68000.0
2009-06-11 14:20:00,31.52,31.52,31.41,31.47,47700.0,23.2906,23.2906,23.2093,23.2536,47700.0
2009-06-11 14:30:00,31.47,31.52,31.43,31.49,94800.0,23.2536,23.2906,23.2241,23.2684,94800.0
2009-06-11 14:40:00,31.5,31.56,31.43,31.55,95600.0,23.2758,23.3201,23.2241,23.3127,95600.0
2009-06-11 14:50:00,31.56,31.63,31.51,31.61,93700.0,23.3201,23.3719,23.2832,23.3571,93700.0
2009-06-11 15:00:00,31.61,31.64,31.5,31.54,73600.0,23.3571,23.3792,23.2758,23.3054,73600.0
2009-06-11 15:10:00,31.54,31.6,31.48,31.49,88800.0,23.3054,23.3497,23.261,23.2684,88800.0
2009-06-11 15:20:00,31.49,31.52,31.4,31.4,105900.0,23.2684,23.2906,23.2019,23.2019,105900.0
2009-06-11 15:30:00,31.41,31.41,31.3,31.36,222600.0,23.2093,23.2093,23.128,23.1724,222600.0
2009-06-11 15:40:00,31.35,31.47,31.33,31.39,220100.0,23.165,23.2536,23.1502,23.1945,220100.0
2009-06-11 15:50:00,31.39,31.46,31.29,31.29,362900.0,23.1945,23.2462,23.1206,23.1206,362900.0
2009-06-12 09:30:00,31.28,31.28,31.0,31.23,98500.0,23.1132,23.1132,22.9063,23.0763,98500.0
2009-06-12 09:40:00,31.23,31.24,31.08,31.15,86400.0,23.0763,23.0837,22.9655,23.0172,86400.0
2009-06-12 09:50:00,31.15,31.21,31.11,31.18,144200.0,23.0172,23.0615,22.9876,23.0393,144200.0
2009-06-12 10:00:00,31.19,31.22,31.1,31.16,90400.0,23.0467,23.0689,22.9802,23.0246,90400.0
2009-06-12 10:10:00,31.16,31.27,31.12,31.16,61000.0,23.0246,23.1058,22.995,23.0246,61000.0
2009-06-12 10:20:00,31.17,31.25,31.14,31.18,45300.0,23.032,23.0911,23.0098,23.0393,45300.0
2009-06-12 10:30:00,31.17,31.26,31.17,31.18,63800.0,23.032,23.0985,23.032,23.0393,63800.0
2009-06-12 10:40:00,31.17,31.29,31.17,31.24,57700.0,23.032,23.1206,23.032,23.0837,57700.0
2009-06-12 10:50:00,31.24,31.25,31.15,31.15,73700.0,23.0837,23.0911,23.0172,23.0172,73700.0
2009-06-12 11:00:00,31.14,31.15,31.06,31.08,44000.0,23.0098,23.0172,22.9507,22.9655,44000.0
2009-06-12 11:10:00,31.08,31.09,31.0,31.02,25800.0,22.9655,22.9728,22.9063,22.9211,25800.0
2009-06-12 11:20:00,31.02,31.09,31.01,31.08,31200.0,22.9211,22.9728,22.9137,22.9655,31200.0
2009-06-12 11:30:00,31.08,31.09,31.04,31.05,41800.0,22.9655,22.9728,22.9359,22.9433,41800.0
2009-06-12 11:40:00,31.05,31.06,31.0,31.03,30200.0,22.9433,22.9507,22.9063,22.9285,30200.0
2009-06-12 11:50:00,31.03,31.06,31.01,31.02,21400.0,22.9285,22.9507,22.9137,22.9211,21400.0
2009-06-12 12:00:00,31.03,31.11,31.03,31.07,46100.0,22.9285,22.9876,22.9285,22.9581,46100.0
2009-06-12 12:10:00,31.07,31.15,31.07,31.15,11900.0,22.9581,23.0172,22.9581,23.0172,11900.0
2009-06-12 12:20:00,31.15,31.15,31.05,31.08,22200.0,23.0172,23.0172,22.9433,22.9655,22200.0
2009-06-12 12:30:00,31.07,31.09,31.01,31.09,19600.0,22.9581,22.9728,22.9137,22.9728,19600.0
2009-06-12 12:40:00,31.09,31.18,31.04,31.16,72500.0,22.9728,23.0393,22.9359,23.0246,72500.0
2009-06-12 12:50:00,31.16,31.25,31.05,31.25,71900.0,23.0246,23.0911,22.9433,23.0911,71900.0
2009-06-12 13:00:00,31.25,31.3,31.19,31.22,51200.0,23.0911,23.128,23.0467,23.0689,51200.0
2009-06-12 13:10:00,31.22,31.26,31.17,31.24,27900.0,23.0689,23.0985,23.032,23.0837,27900.0
2009-06-12 13:20:00,31.25,31.32,31.23,31.28,32400.0,23.0911,23.1428,23.0763,23.1132,32400.0
2009-06-12 13:30:00,31.28,31.33,31.26,31.31,33600.0,23.1132,23.1502,23.0985,23.1354,33600.0
2009-06-12 13:40:00,31.31,31.32,31.26,31.3,22000.0,23.1354,23.1428,23.0985,23.128,22000.0
2009-06-12 13:50:00,31.3,31.35,31.3,31.3,41700.0,23.128,23.165,23.128,23.128,41700.0
2009-06-12 14:00:00,31.3,31.32,31.25,31.29,31200.0,23.128,23.1428,23.0911,23.1206,31200.0
2009-06-12 14:10:00,31.29,31.3,31.27,31.29,21600.0,23.1206,23.128,23.1058,23.1206,21600.0
2009-06-12 14:20:00,31.29,31.34,31.25,31.28,50100.0,23.1206,23.1576,23.0911,23.1132,50100.0
2009-06-12 14:30:00,31.28,31.35,31.27,31.35,35900.0,23.1132,23.165,23.1058,23.165,35900.0
2009-06-12 14:40:00,31.34,31.58,31.34,31.46,123800.0,23.1576,23.3349,23.1576,23.2462,123800.0
2009-06-12 14:50:00,31.46,31.53,31.43,31.5,46400.0,23.2462,23.298,23.2241,23.2758,46400.0
2009-06-12 15:00:00,31.5,31.57,31.48,31.51,66500.0,23.2758,23.3275,23.261,23.2832,66500.0
2009-06-12 15:10:00,31.5,31.54,31.49,31.53,46800.0,23.2758,23.3054,23.2684,23.298,46800.0
2009-06-12 15:20:00,31.52,31.55,31.46,31.52,82200.0,23.2906,23.3127,23.2462,23.2906,82200.0
2009-06-12 15:30:00,31.52,31.53,31.32,31.32,114500.0,23.2906,23.298,23.1428,23.1428,114500.0
2009-06-12 15:40:00,31.31,31.38,31.31,31.38,105600.0,23.1354,23.1871,23.1354,23.1871,105600.0
2009-06-12 15:50:00,31.38,31.49,31.38,31.46,161900.0,23.1871,23.2684,23.1871,23.2462,161900.0
2009-06-15 09:30:00,31.75,32.16,31.58,31.93,532900.0,23.4605,23.7635,23.3349,23.5935,532900.0
2009-06-15 09:40:00,31.94,32.03,31.72,32.02,223400.0,23.6009,23.6674,23.4384,23.66,223400.0
2009-06-15 09:50:00,32.01,32.05,31.83,31.92,213900.0,23.6526,23.6822,23.5196,23.5861,213900.0
2009-06-15 10:00:00,31.92,32.03,31.88,32.03,155200.0,23.5861,23.6674,23.5566,23.6674,155200.0
2009-06-15 10:10:00,32.02,32.03,31.92,31.93,144500.0,23.66,23.6674,23.5861,23.5935,144500.0
2009-06-15 10:20:00,31.93,31.97,31.87,31.94,170500.0,23.5935,23.6231,23.5492,23.6009,170500.0
2009-06-15 10:30:00,31.93,31.93,31.86,31.9,132400.0,23.5935,23.5935,23.5418,23.5714,132400.0
2009-06-15 10:40:00,31.9,31.93,31.87,31.93,138800.0,23.5714,23.5935,23.5492,23.5935,138800.0
2009-06-15 10:50:00,31.92,31.99,31.9,31.91,54000.0,23.5861,23.6379,23.5714,23.5788,54000.0
2009-06-15 11:00:00,31.91,31.96,31.9,31.9,90800.0,23.5788,23.6157,23.5714,23.5714,90800.0
2009-06-15 11:10:00,31.9,32.0,31.9,31.95,121500.0,23.5714,23.6453,23.5714,23.6083,121500.0
2009-06-15 11:20:00,31.95,31.99,31.9,31.98,99700.0,23.6083,23.6379,23.5714,23.6305,99700.0
2009-06-15 11:30:00,31.98,31.99,31.89,31.91,98800.0,23.6305,23.6379,23.564,23.5788,98800.0
2009-06-15 11:40:00,31.91,31.92,31.9,31.91,79400.0,23.5788,23.5861,23.5714,23.5788,79400.0
2009-06-15 11:50:00,31.91,31.96,31.9,31.93,130000.0,23.5788,23.6157,23.5714,23.5935,130000.0
2009-06-15 12:00:00,31.93,31.95,31.91,31.93,87000.0,23.5935,23.6083,23.5788,23.5935,87000.0
2009-06-15 12:10:00,31.93,31.95,31.92,31.93,58400.0,23.5935,23.6083,23.5861,23.5935,58400.0
2009-06-15 12:20:00,31.94,31.96,31.91,31.91,59200.0,23.6009,23.6157,23.5788,23.5788,59200.0
2009-06-15 12:30:00,31.91,31.98,31.9,31.96,66400.0,23.5788,23.6305,23.5714,23.6157,66400.0
2009-06-15 12:40:00,31.97,31.99,31.94,31.97,77600.0,23.6231,23.6379,23.6009,23.6231,77600.0
2009-06-15 12:50:00,31.96,32.03,31.96,31.98,89500.0,23.6157,23.6674,23.6157,23.6305,89500.0
2009-06-15 13:00:00,31.97,32.0,31.86,31.86,104200.0,23.6231,23.6453,23.5418,23.5418,104200.0
2009-06-15 13:10:00,31.86,31.88,31.79,31.79,83900.0,23.5418,23.5566,23.4901,23.4901,83900.0
2009-06-15 13:20:00,31.8,31.8,31.72,31.73,91900.0,23.4975,23.4975,23.4384,23.4457,91900.0
2009-06-15 13:30:00,31.73,31.78,31.68,31.71,102000.0,23.4457,23.4827,23.4088,23.431,102000.0
2009-06-15 13:40:00,31.71,31.71,31.63,31.65,61500.0,23.431,23.431,23.3719,23.3866,61500.0
2009-06-15 13:50:00,31.66,31.69,31.63,31.63,52300.0,23.394,23.4162,23.3719,23.3719,52300.0
2009-06-15 14:00:00,31.64,31.69,31.63,31.66,71000.0,23.3792,23.4162,23.3719,23.394,71000.0
2009-06-15 14:10:00,31.67,31.67,31.55,31.61,94400.0,23.4014,23.4014,23.3127,23.3571,94400.0
2009-06-15 14:20:00,31.61,31.73,31.61,31.72,36000.0,23.3571,23.4457,23.3571,23.4384,36000.0
2009-06-15 14:30:00,31.71,31.75,31.68,31.72,48200.0,23.431,23.4605,23.4088,23.4384,48200.0
2009-06-15 14:40:00,31.72,31.8,31.72,31.8,77100.0,23.4384,23.4975,23.4384,23.4975,77100.0
2009-06-15 14:50:00,31.8,31.83,31.76,31.82,117400.0,23.4975,23.5196,23.4679,23.5123,117400.0
2009-06-15 15:00:00,31.84,31.84,31.7,31.71,106400.0,23.527,23.527,23.4236,23.431,106400.0
2009-06-15 15:10:00,31.71,31.8,31.68,31.78,115900.0,23.431,23.4975,23.4088,23.4827,115900.0
2009-06-15 15:20:00,31.78,31.8,31.73,31.75,64200.0,23.4827,23.4975,23.4457,23.4605,64200.0
2009-06-15 15:30:00,31.75,31.81,31.69,31.78,113300.0,23.4605,23.5049,23.4162,23.4827,113300.0
2009-06-15 15:40:00,31.77,31.79,31.71,31.75,123700.0,23.4753,23.4901,23.431,23.4605,123700.0
2009-06-15 15:50:00,31.76,31.76,31.69,31.75,194100.0,23.4679,23.4679,23.4162,23.4605,194100.0
2009-06-16 09:30:00,31.84,31.85,31.36,31.64,176900.0,23.527,23.5344,23.1724,23.3792,176900.0
2009-06-16 09:40:00,31.65,31.68,31.54,31.62,106700.0,23.3866,23.4088,23.3054,23.3645,106700.0
2009-06-16 09:50:00,31.62,31.73,31.61,31.71,95200.0,23.3645,23.4457,23.3571,23.431,95200.0
2009-06-16 10:00:00,31.7,31.76,31.7,31.72,61000.0,23.4236,23.4679,23.4236,23.4384,61000.0
2009-06-16 10:10:00,31.72,31.79,31.7,31.7,99300.0,23.4384,23.4901,23.4236,23.4236,99300.0
2009-06-16 10:20:00,31.7,31.79,31.7,31.76,51600.0,23.4236,23.4901,23.4236,23.4679,51600.0
2009-06-16 10:30:00,31.77,31.88,31.75,31.87,51700.0,23.4753,23.5566,23.4605,23.5492,51700.0
2009-06-16 10:40:00,31.87,31.87,31.75,31.84,77400.0,23.5492,23.5492,23.4605,23.527,77400.0
2009-06-16 10:50:00,31.84,31.91,31.81,31.91,49700.0,23.527,23.5788,23.5049,23.5788,49700.0
2009-06-16 11:00:00,31.9,31.99,31.81,31.81,111100.0,23.5714,23.6379,23.5049,23.5049,111100.0
2009-06-16 11:10:00,31.81,31.82,31.75,31.76,65900.0,23.5049,23.5123,23.4605,23.4679,65900.0
2009-06-16 11:20:00,31.77,31.77,31.7,31.7,57500.0,23.4753,23.4753,23.4236,23.4236,57500.0
2009-06-16 11:30:00,31.7,31.73,31.66,31.72,80100.0,23.4236,23.4457,23.394,23.4384,80100.0
2009-06-16 11:40:00,31.72,31.72,31.67,31.69,57200.0,23.4384,23.4384,23.4014,23.4162,57200.0
2009-06-16 11:50:00,31.69,31.73,31.69,31.73,48300.0,23.4162,23.4457,23.4162,23.4457,48300.0
2009-06-16 12:00:00,31.74,31.83,31.73,31.81,57600.0,23.4531,23.5196,23.4457,23.5049,57600.0
2009-06-16 12:10:00,31.81,31.85,31.8,31.83,56100.0,23.5049,23.5344,23.4975,23.5196,56100.0
2009-06-16 12:20:00,31.83,31.91,31.8,31.9,67400.0,23.5196,23.5788,23.4975,23.5714,67400.0
2009-06-16 12:30:00,31.9,31.93,31.86,31.89,91100.0,23.5714,23.5935,23.5418,23.564,91100.0
2009-06-16 12:40:00,31.9,31.9,31.78,31.81,71500.0,23.5714,23.5714,23.4827,23.5049,71500.0
2009-06-16 12:50:00,31.81,31.86,31.78,31.86,44100.0,23.5049,23.5418,23.4827,23.5418,44100.0
2009-06-16 13:00:00,31.85,31.85,31.76,31.78,139100.0,23.5344,23.5344,23.4679,23.4827,139100.0
2009-06-16 13:10:00,31.77,31.79,31.72,31.72,32700.0,23.4753,23.4901,23.4384,23.4384,32700.0
2009-06-16 13:20:00,31.72,31.75,31.69,31.73,64200.0,23.4384,23.4605,23.4162,23.4457,64200.0
2009-06-16 13:30:00,31.72,31.73,31.7,31.72,25200.0,23.4384,23.4457,23.4236,23.4384,25200.0
2009-06-16 13:40:00,31.71,31.76,31.7,31.7,32900.0,23.431,23.4679,23.4236,23.4236,32900.0
2009-06-16 13:50:00,31.7,31.73,31.7,31.72,40800.0,23.4236,23.4457,23.4236,23.4384,40800.0
2009-06-16 14:00:00,31.73,31.73,31.7,31.71,71700.0,23.4457,23.4457,23.4236,23.431,71700.0
2009-06-16 14:10:00,31.7,31.73,31.7,31.72,50200.0,23.4236,23.4457,23.4236,23.4384,50200.0
2009-06-16 14:20:00,31.72,31.72,31.6,31.62,79200.0,23.4384,23.4384,23.3497,23.3645,79200.0
2009-06-16 14:30:00,31.62,31.73,31.6,31.72,47800.0,23.3645,23.4457,23.3497,23.4384,47800.0
2009-06-16 14:40:00,31.72,31.76,31.67,31.75,72200.0,23.4384,23.4679,23.4014,23.4605,72200.0
2009-06-16 14:50:00,31.75,31.81,31.73,31.79,84200.0,23.4605,23.5049,23.4457,23.4901,84200.0
2009-06-16 15:00:00,31.79,31.79,31.69,31.74,82400.0,23.4901,23.4901,23.4162,23.4531,82400.0
2009-06-16 15:10:00,31.75,31.79,31.71,31.75,82200.0,23.4605,23.4901,23.431,23.4605,82200.0
2009-06-16 15:20:00,31.75,31.75,31.61,31.68,114400.0,23.4605,23.4605,23.3571,23.4088,114400.0
2009-06-16 15:30:00,31.68,31.72,31.67,31.67,90000.0,23.4088,23.4384,23.4014,23.4014,90000.0
2009-06-16 15:40:00,31.68,31.71,31.6,31.6,153500.0,23.4088,23.431,23.3497,23.3497,153500.0
2009-06-16 15:50:00,31.6,31.62,31.5,31.52,222300.0,23.3497,23.3645,23.2758,23.2906,222300.0
2009-06-17 09:30:00,31.43,31.78,31.35,31.68,103500.0,23.2241,23.4827,23.165,23.4088,103500.0
2009-06-17 09:40:00,31.68,31.68,31.55,31.64,39900.0,23.4088,23.4088,23.3127,23.3792,39900.0
2009-06-17 09:50:00,31.63,31.9,31.63,31.86,123300.0,23.3719,23.5714,23.3719,23.5418,123300.0
2009-06-17 10:00:00,31.86,31.93,31.84,31.91,84500.0,23.5418,23.5935,23.527,23.5788,84500.0
2009-06-17 10:10:00,31.91,31.99,31.84,31.88,113200.0,23.5788,23.6379,23.527,23.5566,113200.0
2009-06-17 10:20:00,31.87,31.9,31.81,31.9,58300.0,23.5492,23.5714,23.5049,23.5714,58300.0
2009-06-17 10:30:00,31.9,31.91,31.83,31.84,71500.0,23.5714,23.5788,23.5196,23.527,71500.0
2009-06-17 10:40:00,31.84,31.87,31.7,31.74,102300.0,23.527,23.5492,23.4236,23.4531,102300.0
2009-06-17 10:50:00,31.74,31.88,31.72,31.86,79800.0,23.4531,23.5566,23.4384,23.5418,79800.0
2009-06-17 11:00:00,31.86,31.92,31.84,31.85,48800.0,23.5418,23.5861,23.527,23.5344,48800.0
2009-06-17 11:10:00,31.84,31.96,31.8,31.96,75600.0,23.527,23.6157,23.4975,23.6157,75600.0
2009-06-17 11:20:00,31.97,31.99,31.94,31.99,54900.0,23.6231,23.6379,23.6009,23.6379,54900.0
2009-06-17 11:30:00,31.99,32.0,31.9,31.9,54900.0,23.6379,23.6453,23.5714,23.5714,54900.0
2009-06-17 11:40:00,31.9,31.98,31.9,31.94,36700.0,23.5714,23.6305,23.5714,23.6009,36700.0
2009-06-17 11:50:00,31.95,32.01,31.92,31.99,52100.0,23.6083,23.6526,23.5861,23.6379,52100.0
2009-06-17 12:00:00,32.0,32.04,31.99,32.01,47900.0,23.6453,23.6748,23.6379,23.6526,47900.0
2009-06-17 12:10:00,32.0,32.06,32.0,32.02,62600.0,23.6453,23.6896,23.6453,23.66,62600.0
2009-06-17 12:20:00,32.03,32.16,32.02,32.15,103900.0,23.6674,23.7635,23.66,23.7561,103900.0
2009-06-17 12:30:00,32.15,32.15,32.09,32.15,55400.0,23.7561,23.7561,23.7118,23.7561,55400.0
2009-06-17 12:40:00,32.15,32.21,32.12,32.2,221300.0,23.7561,23.8004,23.7339,23.793,221300.0
2009-06-17 12:50:00,32.19,32.2,32.04,32.08,142300.0,23.7856,23.793,23.6748,23.7044,142300.0
2009-06-17 13:00:00,32.08,32.14,32.02,32.07,141800.0,23.7044,23.7487,23.66,23.697,141800.0
2009-06-17 13:10:00,32.07,32.1,32.01,32.04,99500.0,23.697,23.7191,23.6526,23.6748,99500.0
2009-06-17 13:20:00,32.04,32.08,32.01,32.08,70400.0,23.6748,23.7044,23.6526,23.7044,70400.0
2009-06-17 13:30:00,32.07,32.21,32.05,32.21,55900.0,23.697,23.8004,23.6822,23.8004,55900.0
2009-06-17 13:40:00,32.21,32.27,32.21,32.26,54900.0,23.8004,23.8448,23.8004,23.8374,54900.0
2009-06-17 13:50:00,32.26,32.31,32.24,32.28,62400.0,23.8374,23.8743,23.8226,23.8522,62400.0
2009-06-17 14:00:00,32.28,32.37,32.2,32.22,88500.0,23.8522,23.9187,23.793,23.8078,88500.0
2009-06-17 14:10:00,32.23,32.3,32.22,32.25,61500.0,23.8152,23.8669,23.8078,23.83,61500.0
2009-06-17 14:20:00,32.25,32.35,32.23,32.35,70800.0,23.83,23.9039,23.8152,23.9039,70800.0
2009-06-17 14:30:00,32.34,32.37,32.25,32.3,68800.0,23.8965,23.9187,23.83,23.8669,68800.0
2009-06-17 14:40:00,32.29,32.29,32.23,32.24,75700.0,23.8595,23.8595,23.8152,23.8226,75700.0
2009-06-17 14:50:00,32.23,32.35,32.23,32.32,95500.0,23.8152,23.9039,23.8152,23.8817,95500.0
2009-06-17 15:00:00,32.32,32.33,32.23,32.3,92300.0,23.8817,23.8891,23.8152,23.8669,92300.0
2009-06-17 15:10:00,32.3,32.31,32.23,32.28,95600.0,23.8669,23.8743,23.8152,23.8522,95600.0
2009-06-17 15:20:00,32.28,32.31,32.24,32.3,198000.0,23.8522,23.8743,23.8226,23.8669,198000.0
2009-06-17 15:30:00,32.29,32.32,32.24,32.31,249000.0,23.8595,23.8817,23.8226,23.8743,249000.0
2009-06-17 15:40:00,32.31,32.42,32.3,32.39,333800.0,23.8743,23.9556,23.8669,23.9334,333800.0
2009-06-17 15:50:00,32.4,32.41,32.26,32.29,311700.0,23.9408,23.9482,23.8374,23.8595,311700.0
2009-06-18 09:30:00,32.24,32.41,32.04,32.13,73700.0,23.8226,23.9482,23.6748,23.7413,73700.0
2009-06-18 09:40:00,32.12,32.28,32.12,32.26,79600.0,23.7339,23.8522,23.7339,23.8374,79600.0
2009-06-18 09:50:00,32.26,32.26,31.93,32.05,142700.0,23.8374,23.8374,23.5935,23.6822,142700.0
2009-06-18 10:00:00,32.05,32.15,32.0,32.11,160900.0,23.6822,23.7561,23.6453,23.7265,160900.0
2009-06-18 10:10:00,32.1,32.21,32.1,32.18,74700.0,23.7191,23.8004,23.7191,23.7783,74700.0
2009-06-18 10:20:00,32.18,32.21,32.07,32.2,66400.0,23.7783,23.8004,23.697,23.793,66400.0
2009-06-18 10:30:00,32.19,32.23,32.12,32.13,71700.0,23.7856,23.8152,23.7339,23.7413,71700.0
2009-06-18 10:40:00,32.13,32.14,32.0,32.02,63300.0,23.7413,23.7487,23.6453,23.66,63300.0
2009-06-18 10:50:00,32.02,32.08,31.89,31.93,50000.0,23.66,23.7044,23.564,23.5935,50000.0
2009-06-18 11:00:00,31.94,32.0,31.89,31.92,51800.0,23.6009,23.6453,23.564,23.5861,51800.0
2009-06-18 11:10:00,31.91,31.93,31.9,31.92,55000.0,23.5788,23.5935,23.5714,23.5861,55000.0
2009-06-18 11:20:00,31.92,31.98,31.9,31.9,43200.0,23.5861,23.6305,23.5714,23.5714,43200.0
2009-06-18 11:30:00,31.91,31.91,31.9,31.91,27100.0,23.5788,23.5788,23.5714,23.5788,27100.0
2009-06-18 11:40:00,31.91,31.93,31.9,31.93,31200.0,23.5788,23.5935,23.5714,23.5935,31200.0
2009-06-18 11:50:00,31.92,31.97,31.9,31.91,83000.0,23.5861,23.6231,23.5714,23.5788,83000.0
2009-06-18 12:00:00,31.91,31.96,31.85,31.94,56400.0,23.5788,23.6157,23.5344,23.6009,56400.0
2009-06-18 12:10:00,31.93,31.93,31.86,31.87,42800.0,23.5935,23.5935,23.5418,23.5492,42800.0
2009-06-18 12:20:00,31.87,31.88,31.81,31.88,31000.0,23.5492,23.5566,23.5049,23.5566,31000.0
2009-06-18 12:30:00,31.88,31.88,31.84,31.86,24900.0,23.5566,23.5566,23.527,23.5418,24900.0
2009-06-18 12:40:00,31.84,31.93,31.81,31.92,59900.0,23.527,23.5935,23.5049,23.5861,59900.0
2009-06-18 12:50:00,31.92,31.92,31.87,31.91,28300.0,23.5861,23.5861,23.5492,23.5788,28300.0
2009-06-18 13:00:00,31.92,31.95,31.9,31.94,27300.0,23.5861,23.6083,23.5714,23.6009,27300.0
2009-06-18 13:10:00,31.94,31.94,31.88,31.91,27700.0,23.6009,23.6009,23.5566,23.5788,27700.0
2009-06-18 13:20:00,31.91,31.96,31.89,31.95,53800.0,23.5788,23.6157,23.564,23.6083,53800.0
2009-06-18 13:30:00,31.96,31.96,31.93,31.93,37900.0,23.6157,23.6157,23.5935,23.5935,37900.0
2009-06-18 13:40:00,31.93,32.0,31.93,31.99,25200.0,23.5935,23.6453,23.5935,23.6379,25200.0
2009-06-18 13:50:00,31.99,32.0,31.95,31.95,13300.0,23.6379,23.6453,23.6083,23.6083,13300.0
2009-06-18 14:00:00,31.95,31.97,31.93,31.94,46600.0,23.6083,23.6231,23.5935,23.6009,46600.0
2009-06-18 14:10:00,31.94,31.98,31.9,31.94,42100.0,23.6009,23.6305,23.5714,23.6009,42100.0
2009-06-18 14:20:00,31.95,31.98,31.9,31.96,37700.0,23.6083,23.6305,23.5714,23.6157,37700.0
2009-06-18 14:30:00,31.97,31.99,31.85,31.87,73400.0,23.6231,23.6379,23.5344,23.5492,73400.0
2009-06-18 14:40:00,31.87,31.91,31.86,31.9,40500.0,23.5492,23.5788,23.5418,23.5714,40500.0
2009-06-18 14:50:00,31.9,31.92,31.8,31.84,68300.0,23.5714,23.5861,23.4975,23.527,68300.0
2009-06-18 15:00:00,31.84,31.91,31.8,31.91,83300.0,23.527,23.5788,23.4975,23.5788,83300.0
2009-06-18 15:10:00,31.92,31.99,31.9,31.95,113900.0,23.5861,23.6379,23.5714,23.6083,113900.0
2009-06-18 15:20:00,31.95,31.97,31.89,31.96,66300.0,23.6083,23.6231,23.564,23.6157,66300.0
2009-06-18 15:30:00,31.96,31.99,31.85,31.86,78000.0,23.6157,23.6379,23.5344,23.5418,78000.0
2009-06-18 15:40:00,31.86,31.95,31.84,31.9,219600.0,23.5418,23.6083,23.527,23.5714,219600.0
2009-06-18 15:50:00,31.9,32.0,31.88,31.96,290000.0,23.5714,23.6453,23.5566,23.6157,290000.0
2009-06-19 09:30:00,32.12,32.2,32.03,32.1,127900.0,23.7339,23.793,23.6674,23.7191,127900.0
2009-06-19 09:40:00,32.11,32.19,32.08,32.17,76600.0,23.7265,23.7856,23.7044,23.7709,76600.0
2009-06-19 09:50:00,32.17,32.26,32.16,32.21,74800.0,23.7709,23.8374,23.7635,23.8004,74800.0
2009-06-19 10:00:00,32.21,32.23,32.19,32.21,66900.0,23.8004,23.8152,23.7856,23.8004,66900.0
2009-06-19 10:10:00,32.2,32.21,32.0,32.03,170000.0,23.793,23.8004,23.6453,23.6674,170000.0
2009-06-19 10:20:00,32.04,32.06,31.94,31.95,181200.0,23.6748,23.6896,23.6009,23.6083,181200.0
2009-06-19 10:30:00,31.94,31.96,31.9,31.91,62300.0,23.6009,23.6157,23.5714,23.5788,62300.0
2009-06-19 10:40:00,31.91,31.97,31.87,31.9,161000.0,23.5788,23.6231,23.5492,23.5714,161000.0
2009-06-19 10:50:00,31.9,31.95,31.87,31.93,67900.0,23.5714,23.6083,23.5492,23.5935,67900.0
2009-06-19 11:00:00,31.93,31.98,31.87,31.97,67900.0,23.5935,23.6305,23.5492,23.6231,67900.0
2009-06-19 11:10:00,31.98,31.98,31.84,31.87,80300.0,23.6305,23.6305,23.527,23.5492,80300.0
2009-06-19 11:20:00,31.87,31.9,31.84,31.86,78300.0,23.5492,23.5714,23.527,23.5418,78300.0
2009-06-19 11:30:00,31.86,31.86,31.79,31.83,37100.0,23.5418,23.5418,23.4901,23.5196,37100.0
2009-06-19 11:40:00,31.83,31.84,31.7,31.74,117900.0,23.5196,23.527,23.4236,23.4531,117900.0
2009-06-19 11:50:00,31.74,31.76,31.68,31.69,65500.0,23.4531,23.4679,23.4088,23.4162,65500.0
2009-06-19 12:00:00,31.69,31.76,31.69,31.73,62000.0,23.4162,23.4679,23.4162,23.4457,62000.0
2009-06-19 12:10:00,31.73,31.74,31.72,31.74,48700.0,23.4457,23.4531,23.4384,23.4531,48700.0
2009-06-19 12:20:00,31.73,31.76,31.71,31.74,60700.0,23.4457,23.4679,23.431,23.4531,60700.0
2009-06-19 12:30:00,31.74,31.75,31.69,31.69,49300.0,23.4531,23.4605,23.4162,23.4162,49300.0
2009-06-19 12:40:00,31.7,31.72,31.64,31.65,39700.0,23.4236,23.4384,23.3792,23.3866,39700.0
2009-06-19 12:50:00,31.65,31.71,31.65,31.68,44100.0,23.3866,23.431,23.3866,23.4088,44100.0
2009-06-19 13:00:00,31.69,31.73,31.68,31.72,96700.0,23.4162,23.4457,23.4088,23.4384,96700.0
2009-06-19 13:10:00,31.72,31.75,31.71,31.72,21600.0,23.4384,23.4605,23.431,23.4384,21600.0
2009-06-19 13:20:00,31.73,31.73,31.67,31.69,34100.0,23.4457,23.4457,23.4014,23.4162,34100.0
2009-06-19 13:30:00,31.69,31.74,31.67,31.67,42200.0,23.4162,23.4531,23.4014,23.4014,42200.0
2009-06-19 13:40:00,31.66,31.68,31.59,31.62,34400.0,23.394,23.4088,23.3423,23.3645,34400.0
2009-06-19 13:50:00,31.62,31.64,31.55,31.57,59600.0,23.3645,23.3792,23.3127,23.3275,59600.0
2009-06-19 14:00:00,31.57,31.6,31.54,31.57,55400.0,23.3275,23.3497,23.3054,23.3275,55400.0
2009-06-19 14:10:00,31.57,31.65,31.5,31.51,201900.0,23.3275,23.3866,23.2758,23.2832,201900.0
2009-06-19 14:20:00,31.51,31.56,31.5,31.53,62200.0,23.2832,23.3201,23.2758,23.298,62200.0
2009-06-19 14:30:00,31.54,31.6,31.54,31.58,62900.0,23.3054,23.3497,23.3054,23.3349,62900.0
2009-06-19 14:40:00,31.59,31.63,31.58,31.62,47800.0,23.3423,23.3719,23.3349,23.3645,47800.0
2009-06-19 14:50:00,31.62,31.63,31.62,31.62,27200.0,23.3645,23.3719,23.3645,23.3645,27200.0
2009-06-19 15:00:00,31.63,31.69,31.62,31.63,103600.0,23.3719,23.4162,23.3645,23.3719,103600.0
2009-06-19 15:10:00,31.63,31.73,31.61,31.72,85500.0,23.3719,23.4457,23.3571,23.4384,85500.0
2009-06-19 15:20:00,31.72,31.77,31.68,31.77,131400.0,23.4384,23.4753,23.4088,23.4753,131400.0
2009-06-19 15:30:00,31.77,31.8,31.73,31.73,77000.0,23.4753,23.4975,23.4457,23.4457,77000.0
2009-06-19 15:40:00,31.73,31.8,31.68,31.71,184100.0,23.4457,23.4975,23.4088,23.431,184100.0
2009-06-19 15:50:00,31.71,31.71,31.66,31.71,301300.0,23.431,23.431,23.394,23.431,301300.0
2009-06-22 09:30:00,31.53,31.7,31.34,31.6,169600.0,23.298,23.4236,23.1576,23.3497,169600.0
2009-06-22 09:40:00,31.62,31.73,31.5,31.71,114900.0,23.3645,23.4457,23.2758,23.431,114900.0
2009-06-22 09:50:00,31.71,31.78,31.65,31.73,157200.0,23.431,23.4827,23.3866,23.4457,157200.0
2009-06-22 10:00:00,31.73,31.73,31.65,31.69,110400.0,23.4457,23.4457,23.3866,23.4162,110400.0
2009-06-22 10:10:00,31.68,31.7,31.63,31.64,118600.0,23.4088,23.4236,23.3719,23.3792,118600.0
2009-06-22 10:20:00,31.62,31.68,31.62,31.67,74100.0,23.3645,23.4088,23.3645,23.4014,74100.0
2009-06-22 10:30:00,31.66,31.67,31.49,31.49,70400.0,23.394,23.4014,23.2684,23.2684,70400.0
2009-06-22 10:40:00,31.49,31.49,31.45,31.46,71300.0,23.2684,23.2684,23.2389,23.2462,71300.0
2009-06-22 10:50:00,31.46,31.46,31.36,31.43,109400.0,23.2462,23.2462,23.1724,23.2241,109400.0
2009-06-22 11:00:00,31.43,31.43,31.35,31.37,105700.0,23.2241,23.2241,23.165,23.1797,105700.0
2009-06-22 11:10:00,31.36,31.38,31.33,31.36,52900.0,23.1724,23.1871,23.1502,23.1724,52900.0
2009-06-22 11:20:00,31.36,31.37,31.31,31.32,57100.0,23.1724,23.1797,23.1354,23.1428,57100.0
2009-06-22 11:30:00,31.32,31.35,31.25,31.25,64200.0,23.1428,23.165,23.0911,23.0911,64200.0
2009-06-22 11:40:00,31.25,31.28,31.19,31.19,60800.0,23.0911,23.1132,23.0467,23.0467,60800.0
2009-06-22 11:50:00,31.2,31.24,31.18,31.18,70800.0,23.0541,23.0837,23.0393,23.0393,70800.0
2009-06-22 12:00:00,31.18,31.2,31.12,31.15,90500.0,23.0393,23.0541,22.995,23.0172,90500.0
2009-06-22 12:10:00,31.14,31.15,31.09,31.1,89700.0,23.0098,23.0172,22.9728,22.9802,89700.0
2009-06-22 12:20:00,31.11,31.14,31.09,31.1,114500.0,22.9876,23.0098,22.9728,22.9802,114500.0
2009-06-22 12:30:00,31.09,31.1,31.04,31.06,116400.0,22.9728,22.9802,22.9359,22.9507,116400.0
2009-06-22 12:40:00,31.06,31.07,31.03,31.03,69800.0,22.9507,22.9581,22.9285,22.9285,69800.0
2009-06-22 12:50:00,31.03,31.05,30.98,30.99,161500.0,22.9285,22.9433,22.8916,22.899,161500.0
2009-06-22 13:00:00,31.0,31.09,30.99,31.05,121900.0,22.9063,22.9728,22.899,22.9433,121900.0
2009-06-22 13:10:00,31.05,31.09,31.05,31.07,70100.0,22.9433,22.9728,22.9433,22.9581,70100.0
2009-06-22 13:20:00,31.06,31.07,31.03,31.06,52800.0,22.9507,22.9581,22.9285,22.9507,52800.0
2009-06-22 13:30:00,31.06,31.13,31.05,31.09,88900.0,22.9507,23.0024,22.9433,22.9728,88900.0
2009-06-22 13:40:00,31.09,31.1,31.07,31.07,51800.0,22.9728,22.9802,22.9581,22.9581,51800.0
2009-06-22 13:50:00,31.07,31.09,31.05,31.08,96700.0,22.9581,22.9728,22.9433,22.9655,96700.0
2009-06-22 14:00:00,31.08,31.09,31.06,31.08,82900.0,22.9655,22.9728,22.9507,22.9655,82900.0
2009-06-22 14:10:00,31.08,31.1,31.08,31.09,57000.0,22.9655,22.9802,22.9655,22.9728,57000.0
2009-06-22 14:20:00,31.09,31.14,31.07,31.07,130200.0,22.9728,23.0098,22.9581,22.9581,130200.0
2009-06-22 14:30:00,31.08,31.13,31.07,31.1,102700.0,22.9655,23.0024,22.9581,22.9802,102700.0
2009-06-22 14:40:00,31.11,31.14,31.06,31.07,113800.0,22.9876,23.0098,22.9507,22.9581,113800.0
2009-06-22 14:50:00,31.08,31.15,31.06,31.09,270500.0,22.9655,23.0172,22.9507,22.9728,270500.0
2009-06-22 15:00:00,31.1,31.19,31.09,31.18,127000.0,22.9802,23.0467,22.9728,23.0393,127000.0
2009-06-22 15:10:00,31.18,31.24,31.16,31.22,135000.0,23.0393,23.0837,23.0246,23.0689,135000.0
2009-06-22 15:20:00,31.23,31.23,31.17,31.18,127500.0,23.0763,23.0763,23.032,23.0393,127500.0
2009-06-22 15:30:00,31.17,31.33,31.17,31.32,167200.0,23.032,23.1502,23.032,23.1428,167200.0
2009-06-22 15:40:00,31.32,31.33,31.19,31.19,184200.0,23.1428,23.1502,23.0467,23.0467,184200.0
2009-06-22 15:50:00,31.19,31.2,31.12,31.13,221400.0,23.0467,23.0541,22.995,23.0024,221400.0
2009-06-23 09:30:00,31.3,31.61,31.3,31.6,113800.0,23.128,23.3571,23.128,23.3497,113800.0
2009-06-23 09:40:00,31.6,31.64,31.25,31.32,92900.0,23.3497,23.3792,23.0911,23.1428,92900.0
2009-06-23 09:50:00,31.33,31.44,31.24,31.28,53700.0,23.1502,23.2315,23.0837,23.1132,53700.0
2009-06-23 10:00:00,31.27,31.32,31.08,31.16,80800.0,23.1058,23.1428,22.9655,23.0246,80800.0
2009-06-23 10:10:00,31.17,31.26,31.06,31.24,67000.0,23.032,23.0985,22.9507,23.0837,67000.0
2009-06-23 10:20:00,31.23,31.31,31.18,31.2,29800.0,23.0763,23.1354,23.0393,23.0541,29800.0
2009-06-23 10:30:00,31.2,31.23,31.1,31.11,61500.0,23.0541,23.0763,22.9802,22.9876,61500.0
2009-06-23 10:40:00,31.11,31.12,31.03,31.06,55800.0,22.9876,22.995,22.9285,22.9507,55800.0
2009-06-23 10:50:00,31.07,31.16,31.07,31.16,46400.0,22.9581,23.0246,22.9581,23.0246,46400.0
2009-06-23 11:00:00,31.15,31.21,31.13,31.2,41200.0,23.0172,23.0615,23.0024,23.0541,41200.0
2009-06-23 11:10:00,31.18,31.27,31.14,31.27,35200.0,23.0393,23.1058,23.0098,23.1058,35200.0
2009-06-23 11:20:00,31.27,31.27,31.19,31.19,39100.0,23.1058,23.1058,23.0467,23.0467,39100.0
2009-06-23 11:30:00,31.19,31.19,31.12,31.13,69300.0,23.0467,23.0467,22.995,23.0024,69300.0
2009-06-23 11:40:00,31.14,31.16,31.11,31.15,76300.0,23.0098,23.0246,22.9876,23.0172,76300.0
2009-06-23 11:50:00,31.15,31.17,31.14,31.14,48200.0,23.0172,23.032,23.0098,23.0098,48200.0
2009-06-23 12:00:00,31.14,31.15,31.14,31.15,18600.0,23.0098,23.0172,23.0098,23.0172,18600.0
2009-06-23 12:10:00,31.14,31.15,31.06,31.12,38800.0,23.0098,23.0172,22.9507,22.995,38800.0
2009-06-23 12:20:00,31.12,31.15,31.04,31.05,36000.0,22.995,23.0172,22.9359,22.9433,36000.0
2009-06-23 12:30:00,31.04,31.13,31.03,31.07,44800.0,22.9359,23.0024,22.9285,22.9581,44800.0
2009-06-23 12:40:00,31.07,31.11,31.02,31.11,50200.0,22.9581,22.9876,22.9211,22.9876,50200.0
2009-06-23 12:50:00,31.11,31.12,31.02,31.02,45600.0,22.9876,22.995,22.9211,22.9211,45600.0
2009-06-23 13:00:00,31.01,31.15,31.01,31.11,43000.0,22.9137,23.0172,22.9137,22.9876,43000.0
2009-06-23 13:10:00,31.12,31.17,31.06,31.12,38500.0,22.995,23.032,22.9507,22.995,38500.0
2009-06-23 13:20:00,31.12,31.13,31.04,31.05,25200.0,22.995,23.0024,22.9359,22.9433,25200.0
2009-06-23 13:30:00,31.06,31.13,31.04,31.13,43200.0,22.9507,23.0024,22.9359,23.0024,43200.0
2009-06-23 13:40:00,31.13,31.14,31.06,31.12,32300.0,23.0024,23.0098,22.9507,22.995,32300.0
2009-06-23 13:50:00,31.13,31.17,31.09,31.09,29000.0,23.0024,23.032,22.9728,22.9728,29000.0
2009-06-23 14:00:00,31.09,31.18,31.07,31.13,42600.0,22.9728,23.0393,22.9581,23.0024,42600.0
2009-06-23 14:10:00,31.14,31.28,31.14,31.24,53600.0,23.0098,23.1132,23.0098,23.0837,53600.0
2009-06-23 14:20:00,31.24,31.26,31.18,31.2,41400.0,23.0837,23.0985,23.0393,23.0541,41400.0
2009-06-23 14:30:00,31.19,31.21,31.12,31.13,30000.0,23.0467,23.0615,22.995,23.0024,30000.0
2009-06-23 14:40:00,31.13,31.19,31.1,31.19,45500.0,23.0024,23.0467,22.9802,23.0467,45500.0
2009-06-23 14:50:00,31.2,31.26,31.17,31.18,49800.0,23.0541,23.0985,23.032,23.0393,49800.0
2009-06-23 15:00:00,31.18,31.2,31.13,31.14,48000.0,23.0393,23.0541,23.0024,23.0098,48000.0
2009-06-23 15:10:00,31.15,31.25,31.13,31.2,45600.0,23.0172,23.0911,23.0024,23.0541,45600.0
2009-06-23 15:20:00,31.2,31.27,31.13,31.27,60300.0,23.0541,23.1058,23.0024,23.1058,60300.0
2009-06-23 15:30:00,31.27,31.27,31.14,31.22,75900.0,23.1058,23.1058,23.0098,23.0689,75900.0
2009-06-23 15:40:00,31.22,31.26,31.2,31.24,133400.0,23.0689,23.0985,23.0541,23.0837,133400.0
2009-06-23 15:50:00,31.24,31.26,31.18,31.2,142300.0,23.0837,23.0985,23.0393,23.0541,142300.0
2009-06-24 09:30:00,31.53,31.61,31.45,31.54,109200.0,23.298,23.3571,23.2389,23.3054,109200.0
2009-06-24 09:40:00,31.56,31.72,31.52,31.58,120900.0,23.3201,23.4384,23.2906,23.3349,120900.0
2009-06-24 09:50:00,31.64,31.77,31.61,31.63,101500.0,23.3792,23.4753,23.3571,23.3719,101500.0
2009-06-24 10:00:00,31.61,31.63,31.47,31.55,99700.0,23.3571,23.3719,23.2536,23.3127,99700.0
2009-06-24 10:10:00,31.54,31.56,31.44,31.54,92800.0,23.3054,23.3201,23.2315,23.3054,92800.0
2009-06-24 10:20:00,31.54,31.55,31.46,31.49,70500.0,23.3054,23.3127,23.2462,23.2684,70500.0
2009-06-24 10:30:00,31.49,31.51,31.4,31.41,95500.0,23.2684,23.2832,23.2019,23.2093,95500.0
2009-06-24 10:40:00,31.41,31.51,31.37,31.49,87900.0,23.2093,23.2832,23.1797,23.2684,87900.0
2009-06-24 10:50:00,31.5,31.56,31.44,31.53,62500.0,23.2758,23.3201,23.2315,23.298,62500.0
2009-06-24 11:00:00,31.53,31.66,31.53,31.63,68200.0,23.298,23.394,23.298,23.3719,68200.0
2009-06-24 11:10:00,31.62,31.69,31.61,31.69,38200.0,23.3645,23.4162,23.3571,23.4162,38200.0
2009-06-24 11:20:00,31.69,31.76,31.68,31.7,50100.0,23.4162,23.4679,23.4088,23.4236,50100.0
2009-06-24 11:30:00,31.7,31.71,31.65,31.65,44900.0,23.4236,23.431,23.3866,23.3866,44900.0
2009-06-24 11:40:00,31.63,31.65,31.61,31.64,24500.0,23.3719,23.3866,23.3571,23.3792,24500.0
2009-06-24 11:50:00,31.64,31.74,31.64,31.69,50600.0,23.3792,23.4531,23.3792,23.4162,50600.0
2009-06-24 12:00:00,31.69,31.7,31.68,31.69,30400.0,23.4162,23.4236,23.4088,23.4162,30400.0
2009-06-24 12:10:00,31.68,31.69,31.62,31.63,44300.0,23.4088,23.4162,23.3645,23.3719,44300.0
2009-06-24 12:20:00,31.63,31.65,31.6,31.61,43300.0,23.3719,23.3866,23.3497,23.3571,43300.0
2009-06-24 12:30:00,31.6,31.61,31.56,31.56,28800.0,23.3497,23.3571,23.3201,23.3201,28800.0
2009-06-24 12:40:00,31.55,31.57,31.49,31.57,50900.0,23.3127,23.3275,23.2684,23.3275,50900.0
2009-06-24 12:50:00,31.57,31.6,31.51,31.51,57900.0,23.3275,23.3497,23.2832,23.2832,57900.0
2009-06-24 13:00:00,31.52,31.56,31.51,31.54,47300.0,23.2906,23.3201,23.2832,23.3054,47300.0
2009-06-24 13:10:00,31.54,31.55,31.5,31.55,56900.0,23.3054,23.3127,23.2758,23.3127,56900.0
2009-06-24 13:20:00,31.55,31.59,31.52,31.52,57100.0,23.3127,23.3423,23.2906,23.2906,57100.0
2009-06-24 13:30:00,31.52,31.53,31.45,31.49,28000.0,23.2906,23.298,23.2389,23.2684,28000.0
2009-06-24 13:40:00,31.48,31.49,31.45,31.45,50900.0,23.261,23.2684,23.2389,23.2389,50900.0
2009-06-24 13:50:00,31.45,31.5,31.42,31.42,68000.0,23.2389,23.2758,23.2167,23.2167,68000.0
2009-06-24 14:00:00,31.42,31.46,31.39,31.43,71300.0,23.2167,23.2462,23.1945,23.2241,71300.0
2009-06-24 14:10:00,31.43,31.54,31.33,31.4,56400.0,23.2241,23.3054,23.1502,23.2019,56400.0
2009-06-24 14:20:00,31.39,31.43,31.22,31.31,132700.0,23.1945,23.2241,23.0689,23.1354,132700.0
2009-06-24 14:30:00,31.31,31.35,31.12,31.16,117500.0,23.1354,23.165,22.995,23.0246,117500.0
2009-06-24 14:40:00,31.17,31.34,31.16,31.28,82100.0,23.032,23.1576,23.0246,23.1132,82100.0
2009-06-24 14:50:00,31.28,31.41,31.28,31.31,83100.0,23.1132,23.2093,23.1132,23.1354,83100.0
2009-06-24 15:00:00,31.32,31.41,31.26,31.31,140300.0,23.1428,23.2093,23.0985,23.1354,140300.0
2009-06-24 15:10:00,31.31,31.38,31.23,31.29,219400.0,23.1354,23.1871,23.0763,23.1206,219400.0
2009-06-24 15:20:00,31.29,31.33,31.2,31.23,200600.0,23.1206,23.1502,23.0541,23.0763,200600.0
2009-06-24 15:30:00,31.23,31.33,31.22,31.3,126100.0,23.0763,23.1502,23.0689,23.128,126100.0
2009-06-24 15:40:00,31.29,31.38,31.19,31.37,162400.0,23.1206,23.1871,23.0467,23.1797,162400.0
2009-06-24 15:50:00,31.36,31.45,31.32,31.43,283800.0,23.1724,23.2389,23.1428,23.2241,283800.0
2009-06-25 09:30:00,31.43,31.56,31.12,31.21,81900.0,23.2241,23.3201,22.995,23.0615,81900.0
2009-06-25 09:40:00,31.21,31.31,31.09,31.17,72400.0,23.0615,23.1354,22.9728,23.032,72400.0
2009-06-25 09:50:00,31.17,31.32,31.13,31.2,89900.0,23.032,23.1428,23.0024,23.0541,89900.0
2009-06-25 10:00:00,31.2,31.38,31.2,31.28,77500.0,23.0541,23.1871,23.0541,23.1132,77500.0
2009-06-25 10:10:00,31.3,31.47,31.3,31.46,52700.0,23.128,23.2536,23.128,23.2462,52700.0
2009-06-25 10:20:00,31.45,31.47,31.33,31.36,95500.0,23.2389,23.2536,23.1502,23.1724,95500.0
2009-06-25 10:30:00,31.36,31.45,31.36,31.39,46500.0,23.1724,23.2389,23.1724,23.1945,46500.0
2009-06-25 10:40:00,31.4,31.45,31.36,31.37,53200.0,23.2019,23.2389,23.1724,23.1797,53200.0
2009-06-25 10:50:00,31.35,31.45,31.33,31.4,42000.0,23.165,23.2389,23.1502,23.2019,42000.0
2009-06-25 11:00:00,31.4,31.45,31.35,31.37,57900.0,23.2019,23.2389,23.165,23.1797,57900.0
2009-06-25 11:10:00,31.37,31.38,31.29,31.3,56800.0,23.1797,23.1871,23.1206,23.128,56800.0
2009-06-25 11:20:00,31.29,31.43,31.28,31.43,70300.0,23.1206,23.2241,23.1132,23.2241,70300.0
2009-06-25 11:30:00,31.44,31.52,31.4,31.48,46700.0,23.2315,23.2906,23.2019,23.261,46700.0
2009-06-25 11:40:00,31.47,31.56,31.4,31.49,64900.0,23.2536,23.3201,23.2019,23.2684,64900.0
2009-06-25 11:50:00,31.49,31.59,31.47,31.58,50000.0,23.2684,23.3423,23.2536,23.3349,50000.0
2009-06-25 12:00:00,31.58,31.6,31.51,31.6,38200.0,23.3349,23.3497,23.2832,23.3497,38200.0
2009-06-25 12:10:00,31.59,31.6,31.54,31.58,54100.0,23.3423,23.3497,23.3054,23.3349,54100.0
2009-06-25 12:20:00,31.58,31.62,31.55,31.56,51000.0,23.3349,23.3645,23.3127,23.3201,51000.0
2009-06-25 12:30:00,31.57,31.58,31.48,31.5,58700.0,23.3275,23.3349,23.261,23.2758,58700.0
2009-06-25 12:40:00,31.49,31.52,31.46,31.49,66700.0,23.2684,23.2906,23.2462,23.2684,66700.0
2009-06-25 12:50:00,31.49,31.56,31.47,31.49,34700.0,23.2684,23.3201,23.2536,23.2684,34700.0
2009-06-25 13:00:00,31.48,31.55,31.45,31.55,65300.0,23.261,23.3127,23.2389,23.3127,65300.0
2009-06-25 13:10:00,31.55,31.61,31.47,31.59,72400.0,23.3127,23.3571,23.2536,23.3423,72400.0
2009-06-25 13:20:00,31.59,31.6,31.56,31.58,31100.0,23.3423,23.3497,23.3201,23.3349,31100.0
2009-06-25 13:30:00,31.59,31.63,31.55,31.63,63900.0,23.3423,23.3719,23.3127,23.3719,63900.0
2009-06-25 13:40:00,31.63,31.66,31.6,31.66,38100.0,23.3719,23.394,23.3497,23.394,38100.0
2009-06-25 13:50:00,31.66,31.75,31.63,31.65,65100.0,23.394,23.4605,23.3719,23.3866,65100.0
2009-06-25 14:00:00,31.65,31.67,31.55,31.56,53600.0,23.3866,23.4014,23.3127,23.3201,53600.0
2009-06-25 14:10:00,31.57,31.59,31.52,31.57,76700.0,23.3275,23.3423,23.2906,23.3275,76700.0
2009-06-25 14:20:00,31.57,31.63,31.55,31.61,48200.0,23.3275,23.3719,23.3127,23.3571,48200.0
2009-06-25 14:30:00,31.61,31.64,31.49,31.5,89500.0,23.3571,23.3792,23.2684,23.2758,89500.0
2009-06-25 14:40:00,31.5,31.59,31.5,31.51,95300.0,23.2758,23.3423,23.2758,23.2832,95300.0
2009-06-25 14:50:00,31.52,31.64,31.5,31.59,43700.0,23.2906,23.3792,23.2758,23.3423,43700.0
2009-06-25 15:00:00,31.6,31.63,31.47,31.63,117900.0,23.3497,23.3719,23.2536,23.3719,117900.0
2009-06-25 15:10:00,31.63,31.66,31.6,31.61,87600.0,23.3719,23.394,23.3497,23.3571,87600.0
2009-06-25 15:20:00,31.61,31.77,31.56,31.71,166100.0,23.3571,23.4753,23.3201,23.431,166100.0
2009-06-25 15:30:00,31.7,31.72,31.52,31.52,187200.0,23.4236,23.4384,23.2906,23.2906,187200.0
2009-06-25 15:40:00,31.52,31.71,31.52,31.71,142900.0,23.2906,23.431,23.2906,23.431,142900.0
2009-06-25 15:50:00,31.7,31.79,31.63,31.78,245500.0,23.4236,23.4901,23.3719,23.4827,245500.0
2009-06-26 09:30:00,32.38,32.6,32.0,32.57,579600.0,23.926,24.0886,23.6453,24.0664,579600.0
2009-06-26 09:40:00,32.55,32.57,32.19,32.51,426500.0,24.0517,24.0664,23.7856,24.0221,426500.0
2009-06-26 09:50:00,32.52,32.91,32.51,32.71,296500.0,24.0295,24.3177,24.0221,24.1699,296500.0
2009-06-26 10:00:00,32.71,32.75,32.43,32.52,330700.0,24.1699,24.1994,23.963,24.0295,330700.0
2009-06-26 10:10:00,32.51,32.85,32.51,32.74,204700.0,24.0221,24.2733,24.0221,24.1921,204700.0
2009-06-26 10:20:00,32.74,32.88,32.7,32.78,158500.0,24.1921,24.2955,24.1625,24.2216,158500.0
2009-06-26 10:30:00,32.78,32.98,32.77,32.84,223600.0,24.2216,24.3694,24.2142,24.2659,223600.0
2009-06-26 10:40:00,32.84,32.94,32.8,32.89,110100.0,24.2659,24.3398,24.2364,24.3029,110100.0
2009-06-26 10:50:00,32.9,32.91,32.79,32.81,129000.0,24.3103,24.3177,24.229,24.2438,129000.0
2009-06-26 11:00:00,32.8,32.87,32.75,32.82,116200.0,24.2364,24.2881,24.1994,24.2512,116200.0
2009-06-26 11:10:00,32.83,32.89,32.78,32.89,113800.0,24.2586,24.3029,24.2216,24.3029,113800.0
2009-06-26 11:20:00,32.89,32.9,32.82,32.84,88300.0,24.3029,24.3103,24.2512,24.2659,88300.0
2009-06-26 11:30:00,32.85,32.9,32.77,32.82,125700.0,24.2733,24.3103,24.2142,24.2512,125700.0
2009-06-26 11:40:00,32.83,32.88,32.83,32.85,94900.0,24.2586,24.2955,24.2586,24.2733,94900.0
2009-06-26 11:50:00,32.85,32.88,32.8,32.8,94600.0,24.2733,24.2955,24.2364,24.2364,94600.0
2009-06-26 12:00:00,32.8,32.82,32.7,32.79,171000.0,24.2364,24.2512,24.1625,24.229,171000.0
2009-06-26 12:10:00,32.79,32.83,32.77,32.8,86900.0,24.229,24.2586,24.2142,24.2364,86900.0
2009-06-26 12:20:00,32.8,32.85,32.79,32.82,64700.0,24.2364,24.2733,24.229,24.2512,64700.0
2009-06-26 12:30:00,32.83,32.85,32.81,32.83,136000.0,24.2586,24.2733,24.2438,24.2586,136000.0
2009-06-26 12:40:00,32.84,32.9,32.81,32.89,78900.0,24.2659,24.3103,24.2438,24.3029,78900.0
2009-06-26 12:50:00,32.89,32.99,32.87,32.99,103000.0,24.3029,24.3768,24.2881,24.3768,103000.0
2009-06-26 13:00:00,32.98,33.0,32.96,32.97,107200.0,24.3694,24.3842,24.3546,24.362,107200.0
2009-06-26 13:10:00,32.97,33.07,32.96,33.04,252300.0,24.362,24.4359,24.3546,24.4137,252300.0
2009-06-26 13:20:00,33.04,33.2,33.04,33.14,164300.0,24.4137,24.532,24.4137,24.4876,164300.0
2009-06-26 13:30:00,33.14,33.19,33.08,33.12,133600.0,24.4876,24.5246,24.4433,24.4728,133600.0
2009-06-26 13:40:00,33.12,33.15,33.04,33.1,108900.0,24.4728,24.495,24.4137,24.4581,108900.0
2009-06-26 13:50:00,33.1,33.18,33.1,33.16,115600.0,24.4581,24.5172,24.4581,24.5024,115600.0
2009-06-26 14:00:00,33.16,33.25,33.16,33.21,187800.0,24.5024,24.5689,24.5024,24.5393,187800.0
2009-06-26 14:10:00,33.21,33.28,33.2,33.28,120500.0,24.5393,24.5911,24.532,24.5911,120500.0
2009-06-26 14:20:00,33.27,33.34,33.19,33.28,203800.0,24.5837,24.6354,24.5246,24.5911,203800.0
2009-06-26 14:30:00,33.28,33.33,33.23,33.31,156100.0,24.5911,24.628,24.5541,24.6132,156100.0
2009-06-26 14:40:00,33.31,33.84,33.28,33.39,371700.0,24.6132,25.0049,24.5911,24.6723,371700.0
2009-06-26 14:50:00,33.39,33.45,33.28,33.33,185100.0,24.6723,24.7167,24.5911,24.628,185100.0
2009-06-26 15:00:00,33.34,33.35,33.18,33.27,229400.0,24.6354,24.6428,24.5172,24.5837,229400.0
2009-06-26 15:10:00,33.28,33.34,33.27,33.34,112000.0,24.5911,24.6354,24.5837,24.6354,112000.0
2009-06-26 15:20:00,33.34,33.44,33.33,33.44,132700.0,24.6354,24.7093,24.628,24.7093,132700.0
2009-06-26 15:30:00,33.44,33.47,33.24,33.3,313100.0,24.7093,24.7315,24.5615,24.6058,313100.0
2009-06-26 15:40:00,33.3,33.55,33.29,33.55,309300.0,24.6058,24.7906,24.5985,24.7906,309300.0
2009-06-26 15:50:00,33.55,33.67,33.48,33.67,1046200.0,24.7906,24.8792,24.7388,24.8792,1046200.0
2009-06-29 09:30:00,33.76,33.83,33.29,33.45,364700.0,24.9457,24.9975,24.5985,24.7167,364700.0
2009-06-29 09:40:00,33.47,33.56,33.07,33.11,271400.0,24.7315,24.798,24.4359,24.4655,271400.0
2009-06-29 09:50:00,33.1,33.3,33.05,33.13,171000.0,24.4581,24.6058,24.4211,24.4802,171000.0
2009-06-29 10:00:00,33.13,33.13,32.96,33.1,129200.0,24.4802,24.4802,24.3546,24.4581,129200.0
2009-06-29 10:10:00,33.11,33.3,33.05,33.27,141100.0,24.4655,24.6058,24.4211,24.5837,141100.0
2009-06-29 10:20:00,33.27,33.41,33.26,33.41,171700.0,24.5837,24.6871,24.5763,24.6871,171700.0
2009-06-29 10:30:00,33.41,33.44,33.39,33.43,93400.0,24.6871,24.7093,24.6723,24.7019,93400.0
2009-06-29 10:40:00,33.42,33.5,33.36,33.46,118800.0,24.6945,24.7536,24.6502,24.7241,118800.0
2009-06-29 10:50:00,33.46,33.46,33.38,33.39,51100.0,24.7241,24.7241,24.665,24.6723,51100.0
2009-06-29 11:00:00,33.38,33.5,33.38,33.47,83700.0,24.665,24.7536,24.665,24.7315,83700.0
2009-06-29 11:10:00,33.47,33.47,33.34,33.35,102200.0,24.7315,24.7315,24.6354,24.6428,102200.0
2009-06-29 11:20:00,33.34,33.4,33.33,33.35,71300.0,24.6354,24.6797,24.628,24.6428,71300.0
2009-06-29 11:30:00,33.35,33.39,33.33,33.38,84500.0,24.6428,24.6723,24.628,24.665,84500.0
2009-06-29 11:40:00,33.38,33.45,33.3,33.44,160200.0,24.665,24.7167,24.6058,24.7093,160200.0
2009-06-29 11:50:00,33.43,33.45,33.4,33.42,83800.0,24.7019,24.7167,24.6797,24.6945,83800.0
2009-06-29 12:00:00,33.42,33.5,33.42,33.47,133100.0,24.6945,24.7536,24.6945,24.7315,133100.0
2009-06-29 12:10:00,33.47,33.48,33.43,33.47,66200.0,24.7315,24.7388,24.7019,24.7315,66200.0
2009-06-29 12:20:00,33.47,33.54,33.47,33.53,182900.0,24.7315,24.7832,24.7315,24.7758,182900.0
2009-06-29 12:30:00,33.53,33.54,33.46,33.47,67200.0,24.7758,24.7832,24.7241,24.7315,67200.0
2009-06-29 12:40:00,33.47,33.53,33.47,33.53,56600.0,24.7315,24.7758,24.7315,24.7758,56600.0
2009-06-29 12:50:00,33.53,33.58,33.52,33.52,110500.0,24.7758,24.8127,24.7684,24.7684,110500.0
2009-06-29 13:00:00,33.52,33.54,33.47,33.47,52200.0,24.7684,24.7832,24.7315,24.7315,52200.0
2009-06-29 13:10:00,33.47,33.55,33.46,33.52,91300.0,24.7315,24.7906,24.7241,24.7684,91300.0
2009-06-29 13:20:00,33.52,33.65,33.51,33.64,168300.0,24.7684,24.8645,24.761,24.8571,168300.0
2009-06-29 13:30:00,33.64,33.69,33.6,33.68,188800.0,24.8571,24.894,24.8275,24.8866,188800.0
2009-06-29 13:40:00,33.68,33.71,33.66,33.66,161000.0,24.8866,24.9088,24.8719,24.8719,161000.0
2009-06-29 13:50:00,33.66,33.67,33.46,33.46,151600.0,24.8719,24.8792,24.7241,24.7241,151600.0
2009-06-29 14:00:00,33.46,33.46,33.28,33.3,148100.0,24.7241,24.7241,24.5911,24.6058,148100.0
2009-06-29 14:10:00,33.31,33.44,33.3,33.42,102300.0,24.6132,24.7093,24.6058,24.6945,102300.0
2009-06-29 14:20:00,33.43,33.43,33.39,33.4,54400.0,24.7019,24.7019,24.6723,24.6797,54400.0
2009-06-29 14:30:00,33.4,33.49,33.4,33.48,97200.0,24.6797,24.7462,24.6797,24.7388,97200.0
2009-06-29 14:40:00,33.48,33.49,33.46,33.48,28400.0,24.7388,24.7462,24.7241,24.7388,28400.0
2009-06-29 14:50:00,33.49,33.53,33.46,33.5,104800.0,24.7462,24.7758,24.7241,24.7536,104800.0
2009-06-29 15:00:00,33.5,33.52,33.4,33.46,180200.0,24.7536,24.7684,24.6797,24.7241,180200.0
2009-06-29 15:10:00,33.45,33.45,33.42,33.43,68500.0,24.7167,24.7167,24.6945,24.7019,68500.0
2009-06-29 15:20:00,33.43,33.44,33.36,33.4,101500.0,24.7019,24.7093,24.6502,24.6797,101500.0
2009-06-29 15:30:00,33.41,33.41,33.23,33.23,147900.0,24.6871,24.6871,24.5541,24.5541,147900.0
2009-06-29 15:40:00,33.24,33.33,33.23,33.31,194500.0,24.5615,24.628,24.5541,24.6132,194500.0
2009-06-29 15:50:00,33.29,33.47,33.27,33.45,275200.0,24.5985,24.7315,24.5837,24.7167,275200.0
2009-06-30 09:30:00,33.33,33.4,33.05,33.39,220300.0,24.628,24.6797,24.4211,24.6723,220300.0
2009-06-30 09:40:00,33.37,33.43,33.35,33.37,87000.0,24.6576,24.7019,24.6428,24.6576,87000.0
2009-06-30 09:50:00,33.36,33.43,33.25,33.37,147800.0,24.6502,24.7019,24.5689,24.6576,147800.0
2009-06-30 10:00:00,33.37,33.47,33.25,33.46,150500.0,24.6576,24.7315,24.5689,24.7241,150500.0
2009-06-30 10:10:00,33.45,33.46,33.31,33.36,106900.0,24.7167,24.7241,24.6132,24.6502,106900.0
2009-06-30 10:20:00,33.36,33.38,33.2,33.23,126000.0,24.6502,24.665,24.532,24.5541,126000.0
2009-06-30 10:30:00,33.24,33.25,33.06,33.18,140500.0,24.5615,24.5689,24.4285,24.5172,140500.0
2009-06-30 10:40:00,33.18,33.33,33.17,33.28,193500.0,24.5172,24.628,24.5098,24.5911,193500.0
2009-06-30 10:50:00,33.28,33.31,33.19,33.27,114500.0,24.5911,24.6132,24.5246,24.5837,114500.0
2009-06-30 11:00:00,33.28,33.36,33.18,33.19,138000.0,24.5911,24.6502,24.5172,24.5246,138000.0
2009-06-30 11:10:00,33.18,33.26,33.14,33.25,68800.0,24.5172,24.5763,24.4876,24.5689,68800.0
2009-06-30 11:20:00,33.26,33.29,33.22,33.25,36000.0,24.5763,24.5985,24.5467,24.5689,36000.0
2009-06-30 11:30:00,33.24,33.26,33.08,33.12,75600.0,24.5615,24.5763,24.4433,24.4728,75600.0
2009-06-30 11:40:00,33.11,33.15,33.06,33.15,84100.0,24.4655,24.495,24.4285,24.495,84100.0
2009-06-30 11:50:00,33.15,33.22,33.13,33.19,84200.0,24.495,24.5467,24.4802,24.5246,84200.0
2009-06-30 12:00:00,33.21,33.25,33.21,33.22,45200.0,24.5393,24.5689,24.5393,24.5467,45200.0
2009-06-30 12:10:00,33.23,33.26,33.19,33.21,100900.0,24.5541,24.5763,24.5246,24.5393,100900.0
2009-06-30 12:20:00,33.21,33.28,33.21,33.28,49300.0,24.5393,24.5911,24.5393,24.5911,49300.0
2009-06-30 12:30:00,33.28,33.33,33.27,33.3,68100.0,24.5911,24.628,24.5837,24.6058,68100.0
2009-06-30 12:40:00,33.3,33.31,33.19,33.19,45400.0,24.6058,24.6132,24.5246,24.5246,45400.0
2009-06-30 12:50:00,33.19,33.3,33.19,33.22,124700.0,24.5246,24.6058,24.5246,24.5467,124700.0
2009-06-30 13:00:00,33.23,33.29,33.22,33.26,78900.0,24.5541,24.5985,24.5467,24.5763,78900.0
2009-06-30 13:10:00,33.26,33.31,33.26,33.28,53100.0,24.5763,24.6132,24.5763,24.5911,53100.0
2009-06-30 13:20:00,33.28,33.35,33.26,33.27,93900.0,24.5911,24.6428,24.5763,24.5837,93900.0
2009-06-30 13:30:00,33.27,33.27,33.19,33.21,89600.0,24.5837,24.5837,24.5246,24.5393,89600.0
2009-06-30 13:40:00,33.22,33.25,33.2,33.24,56000.0,24.5467,24.5689,24.532,24.5615,56000.0
2009-06-30 13:50:00,33.25,33.27,33.22,33.24,102900.0,24.5689,24.5837,24.5467,24.5615,102900.0
2009-06-30 14:00:00,33.24,33.24,33.21,33.24,77700.0,24.5615,24.5615,24.5393,24.5615,77700.0
2009-06-30 14:10:00,33.24,33.25,33.24,33.24,75400.0,24.5615,24.5689,24.5615,24.5615,75400.0
2009-06-30 14:20:00,33.25,33.25,33.23,33.25,86900.0,24.5689,24.5689,24.5541,24.5689,86900.0
2009-06-30 14:30:00,33.25,33.31,33.23,33.29,120900.0,24.5689,24.6132,24.5541,24.5985,120900.0
2009-06-30 14:40:00,33.29,33.36,33.27,33.32,184000.0,24.5985,24.6502,24.5837,24.6206,184000.0
2009-06-30 14:50:00,33.32,33.34,33.29,33.31,110700.0,24.6206,24.6354,24.5985,24.6132,110700.0
2009-06-30 15:00:00,33.3,33.38,33.3,33.37,116100.0,24.6058,24.665,24.6058,24.6576,116100.0
2009-06-30 15:10:00,33.37,33.45,33.36,33.43,150300.0,24.6576,24.7167,24.6502,24.7019,150300.0
2009-06-30 15:20:00,33.43,33.47,33.41,33.47,106500.0,24.7019,24.7315,24.6871,24.7315,106500.0
2009-06-30 15:30:00,33.46,33.51,33.44,33.44,229900.0,24.7241,24.761,24.7093,24.7093,229900.0
2009-06-30 15:40:00,33.44,33.52,33.41,33.5,222800.0,24.7093,24.7684,24.6871,24.7536,222800.0
2009-06-30 15:50:00,33.5,33.51,33.38,33.5,410800.0,24.7536,24.761,24.665,24.7536,410800.0
2009-07-01 09:30:00,33.28,33.78,33.28,33.42,221200.0,24.5911,24.9605,24.5911,24.6945,221200.0
2009-07-01 09:40:00,33.43,33.5,33.4,33.44,90700.0,24.7019,24.7536,24.6797,24.7093,90700.0
2009-07-01 09:50:00,33.43,33.47,33.38,33.4,60500.0,24.7019,24.7315,24.665,24.6797,60500.0
2009-07-01 10:00:00,33.4,33.41,33.3,33.36,64500.0,24.6797,24.6871,24.6058,24.6502,64500.0
2009-07-01 10:10:00,33.36,33.4,33.35,33.39,75900.0,24.6502,24.6797,24.6428,24.6723,75900.0
2009-07-01 10:20:00,33.39,33.5,33.39,33.48,74400.0,24.6723,24.7536,24.6723,24.7388,74400.0
2009-07-01 10:30:00,33.49,33.51,33.45,33.47,98100.0,24.7462,24.761,24.7167,24.7315,98100.0
2009-07-01 10:40:00,33.49,33.51,33.42,33.44,53300.0,24.7462,24.761,24.6945,24.7093,53300.0
2009-07-01 10:50:00,33.44,33.45,33.43,33.44,50800.0,24.7093,24.7167,24.7019,24.7093,50800.0
2009-07-01 11:00:00,33.44,33.45,33.43,33.44,29800.0,24.7093,24.7167,24.7019,24.7093,29800.0
2009-07-01 11:10:00,33.44,33.55,33.44,33.55,88600.0,24.7093,24.7906,24.7093,24.7906,88600.0
2009-07-01 11:20:00,33.54,33.59,33.45,33.45,152700.0,24.7832,24.8201,24.7167,24.7167,152700.0
2009-07-01 11:30:00,33.45,33.53,33.45,33.49,85600.0,24.7167,24.7758,24.7167,24.7462,85600.0
2009-07-01 11:40:00,33.49,33.6,33.48,33.6,57200.0,24.7462,24.8275,24.7388,24.8275,57200.0
2009-07-01 11:50:00,33.6,33.63,33.5,33.61,66200.0,24.8275,24.8497,24.7536,24.8349,66200.0
2009-07-01 12:00:00,33.61,33.64,33.54,33.64,61500.0,24.8349,24.8571,24.7832,24.8571,61500.0
2009-07-01 12:10:00,33.64,33.67,33.59,33.64,51500.0,24.8571,24.8792,24.8201,24.8571,51500.0
2009-07-01 12:20:00,33.64,33.65,33.61,33.65,35700.0,24.8571,24.8645,24.8349,24.8645,35700.0
2009-07-01 12:30:00,33.65,33.66,33.53,33.53,30300.0,24.8645,24.8719,24.7758,24.7758,30300.0
2009-07-01 12:40:00,33.53,33.57,33.5,33.51,32100.0,24.7758,24.8054,24.7536,24.761,32100.0
2009-07-01 12:50:00,33.5,33.63,33.49,33.51,38400.0,24.7536,24.8497,24.7462,24.761,38400.0
2009-07-01 13:00:00,33.52,33.6,33.49,33.6,62000.0,24.7684,24.8275,24.7462,24.8275,62000.0
2009-07-01 13:10:00,33.61,33.61,33.53,33.55,17900.0,24.8349,24.8349,24.7758,24.7906,17900.0
2009-07-01 13:20:00,33.55,33.66,33.54,33.65,46400.0,24.7906,24.8719,24.7832,24.8645,46400.0
2009-07-01 13:30:00,33.64,33.66,33.58,33.6,53100.0,24.8571,24.8719,24.8127,24.8275,53100.0
2009-07-01 13:40:00,33.59,33.6,33.56,33.57,23400.0,24.8201,24.8275,24.798,24.8054,23400.0
2009-07-01 13:50:00,33.57,33.59,33.56,33.58,44200.0,24.8054,24.8201,24.798,24.8127,44200.0
2009-07-01 14:00:00,33.57,33.58,33.5,33.51,37600.0,24.8054,24.8127,24.7536,24.761,37600.0
2009-07-01 14:10:00,33.52,33.57,33.46,33.53,46200.0,24.7684,24.8054,24.7241,24.7758,46200.0
2009-07-01 14:20:00,33.53,33.58,33.51,33.57,40500.0,24.7758,24.8127,24.761,24.8054,40500.0
2009-07-01 14:30:00,33.57,33.6,33.52,33.59,96800.0,24.8054,24.8275,24.7684,24.8201,96800.0
2009-07-01 14:40:00,33.6,33.68,33.59,33.66,95300.0,24.8275,24.8866,24.8201,24.8719,95300.0
2009-07-01 14:50:00,33.67,33.74,33.67,33.7,124300.0,24.8792,24.931,24.8792,24.9014,124300.0
2009-07-01 15:00:00,33.7,33.75,33.68,33.74,71700.0,24.9014,24.9384,24.8866,24.931,71700.0
2009-07-01 15:10:00,33.74,33.78,33.7,33.78,103100.0,24.931,24.9605,24.9014,24.9605,103100.0
2009-07-01 15:20:00,33.77,33.82,33.75,33.82,214800.0,24.9531,24.9901,24.9384,24.9901,214800.0
2009-07-01 15:30:00,33.81,33.81,33.71,33.71,83300.0,24.9827,24.9827,24.9088,24.9088,83300.0
2009-07-01 15:40:00,33.71,33.76,33.66,33.68,111400.0,24.9088,24.9457,24.8719,24.8866,111400.0
2009-07-01 15:50:00,33.68,33.75,33.65,33.71,334300.0,24.8866,24.9384,24.8645,24.9088,334300.0
2009-07-02 09:30:00,33.54,33.54,32.96,33.09,145300.0,24.7832,24.7832,24.3546,24.4507,145300.0
2009-07-02 09:40:00,33.08,33.11,32.83,32.94,103000.0,24.4433,24.4655,24.2586,24.3398,103000.0
2009-07-02 09:50:00,32.94,32.97,32.85,32.9,52200.0,24.3398,24.362,24.2733,24.3103,52200.0
2009-07-02 10:00:00,32.89,32.94,32.85,32.93,112100.0,24.3029,24.3398,24.2733,24.3324,112100.0
2009-07-02 10:10:00,32.94,33.05,32.94,33.04,58000.0,24.3398,24.4211,24.3398,24.4137,58000.0
2009-07-02 10:20:00,33.04,33.11,32.97,33.11,101300.0,24.4137,24.4655,24.362,24.4655,101300.0
2009-07-02 10:30:00,33.11,33.16,33.01,33.1,123800.0,24.4655,24.5024,24.3916,24.4581,123800.0
2009-07-02 10:40:00,33.1,33.16,33.06,33.08,52900.0,24.4581,24.5024,24.4285,24.4433,52900.0
2009-07-02 10:50:00,33.08,33.17,33.08,33.17,55400.0,24.4433,24.5098,24.4433,24.5098,55400.0
2009-07-02 11:00:00,33.16,33.32,33.14,33.29,121900.0,24.5024,24.6206,24.4876,24.5985,121900.0
2009-07-02 11:10:00,33.29,33.41,33.29,33.4,138900.0,24.5985,24.6871,24.5985,24.6797,138900.0
2009-07-02 11:20:00,33.39,33.49,33.38,33.46,107800.0,24.6723,24.7462,24.665,24.7241,107800.0
2009-07-02 11:30:00,33.45,33.53,33.43,33.51,125200.0,24.7167,24.7758,24.7019,24.761,125200.0
2009-07-02 11:40:00,33.51,33.7,33.5,33.61,180200.0,24.761,24.9014,24.7536,24.8349,180200.0
2009-07-02 11:50:00,33.6,33.6,33.52,33.53,77400.0,24.8275,24.8275,24.7684,24.7758,77400.0
2009-07-02 12:00:00,33.53,33.53,33.45,33.5,75900.0,24.7758,24.7758,24.7167,24.7536,75900.0
2009-07-02 12:10:00,33.5,33.52,33.45,33.47,45000.0,24.7536,24.7684,24.7167,24.7315,45000.0
2009-07-02 12:20:00,33.47,33.53,33.47,33.53,145900.0,24.7315,24.7758,24.7315,24.7758,145900.0
2009-07-02 12:30:00,33.53,33.58,33.47,33.5,55200.0,24.7758,24.8127,24.7315,24.7536,55200.0
2009-07-02 12:40:00,33.51,33.51,33.45,33.46,50000.0,24.761,24.761,24.7167,24.7241,50000.0
2009-07-02 12:50:00,33.46,33.47,33.44,33.47,53200.0,24.7241,24.7315,24.7093,24.7315,53200.0
2009-07-02 13:00:00,33.48,33.55,33.46,33.46,35000.0,24.7388,24.7906,24.7241,24.7241,35000.0
2009-07-02 13:10:00,33.46,33.5,33.44,33.48,73200.0,24.7241,24.7536,24.7093,24.7388,73200.0
2009-07-02 13:20:00,33.47,33.51,33.43,33.48,75400.0,24.7315,24.761,24.7019,24.7388,75400.0
2009-07-02 13:30:00,33.49,33.49,33.41,33.49,56000.0,24.7462,24.7462,24.6871,24.7462,56000.0
2009-07-02 13:40:00,33.49,33.51,33.49,33.5,56100.0,24.7462,24.761,24.7462,24.7536,56100.0
2009-07-02 13:50:00,33.51,33.54,33.44,33.53,95800.0,24.761,24.7832,24.7093,24.7758,95800.0
2009-07-02 14:00:00,33.52,33.54,33.45,33.46,88000.0,24.7684,24.7832,24.7167,24.7241,88000.0
2009-07-02 14:10:00,33.47,33.51,33.44,33.5,81100.0,24.7315,24.761,24.7093,24.7536,81100.0
2009-07-02 14:20:00,33.51,33.57,33.49,33.55,90000.0,24.761,24.8054,24.7462,24.7906,90000.0
2009-07-02 14:30:00,33.55,33.56,33.53,33.53,70200.0,24.7906,24.798,24.7758,24.7758,70200.0
2009-07-02 14:40:00,33.53,33.56,33.49,33.51,76900.0,24.7758,24.798,24.7462,24.761,76900.0
2009-07-02 14:50:00,33.5,33.52,33.49,33.52,99500.0,24.7536,24.7684,24.7462,24.7684,99500.0
2009-07-02 15:00:00,33.51,33.53,33.49,33.51,75000.0,24.761,24.7758,24.7462,24.761,75000.0
2009-07-02 15:10:00,33.51,33.53,33.46,33.49,157000.0,24.761,24.7758,24.7241,24.7462,157000.0
2009-07-02 15:20:00,33.49,33.49,33.38,33.4,96400.0,24.7462,24.7462,24.665,24.6797,96400.0
2009-07-02 15:30:00,33.39,33.4,33.26,33.27,199300.0,24.6723,24.6797,24.5763,24.5837,199300.0
2009-07-02 15:40:00,33.26,33.3,33.22,33.24,193500.0,24.5763,24.6058,24.5467,24.5615,193500.0
2009-07-02 15:50:00,33.25,33.33,33.2,33.26,311500.0,24.5689,24.628,24.532,24.5763,311500.0
2009-07-06 09:30:00,32.97,32.97,32.51,32.73,295900.0,24.362,24.362,24.0221,24.1847,295900.0
2009-07-06 09:40:00,32.73,32.88,32.73,32.85,219600.0,24.1847,24.2955,24.1847,24.2733,219600.0
2009-07-06 09:50:00,32.86,32.93,32.65,32.73,104400.0,24.2807,24.3324,24.1256,24.1847,104400.0
2009-07-06 10:00:00,32.73,32.76,32.56,32.57,118800.0,24.1847,24.2068,24.059,24.0664,118800.0
2009-07-06 10:10:00,32.56,32.57,32.5,32.52,55500.0,24.059,24.0664,24.0147,24.0295,55500.0
2009-07-06 10:20:00,32.52,32.57,32.4,32.57,78200.0,24.0295,24.0664,23.9408,24.0664,78200.0
2009-07-06 10:30:00,32.56,32.62,32.52,32.6,91700.0,24.059,24.1034,24.0295,24.0886,91700.0
2009-07-06 10:40:00,32.6,32.71,32.6,32.66,79400.0,24.0886,24.1699,24.0886,24.1329,79400.0
2009-07-06 10:50:00,32.65,32.65,32.58,32.65,82500.0,24.1256,24.1256,24.0738,24.1256,82500.0
2009-07-06 11:00:00,32.65,32.71,32.61,32.61,153700.0,24.1256,24.1699,24.096,24.096,153700.0
2009-07-06 11:10:00,32.6,32.7,32.6,32.69,87000.0,24.0886,24.1625,24.0886,24.1551,87000.0
2009-07-06 11:20:00,32.68,32.69,32.65,32.69,72200.0,24.1477,24.1551,24.1256,24.1551,72200.0
2009-07-06 11:30:00,32.68,32.78,32.68,32.78,115900.0,24.1477,24.2216,24.1477,24.2216,115900.0
2009-07-06 11:40:00,32.78,32.8,32.72,32.76,160000.0,24.2216,24.2364,24.1773,24.2068,160000.0
2009-07-06 11:50:00,32.76,32.77,32.68,32.7,44800.0,24.2068,24.2142,24.1477,24.1625,44800.0
2009-07-06 12:00:00,32.7,32.75,32.68,32.7,47400.0,24.1625,24.1994,24.1477,24.1625,47400.0
2009-07-06 12:10:00,32.7,32.75,32.66,32.73,71700.0,24.1625,24.1994,24.1329,24.1847,71700.0
2009-07-06 12:20:00,32.73,32.82,32.73,32.8,101300.0,24.1847,24.2512,24.1847,24.2364,101300.0
2009-07-06 12:30:00,32.8,32.81,32.78,32.79,88100.0,24.2364,24.2438,24.2216,24.229,88100.0
2009-07-06 12:40:00,32.79,32.79,32.77,32.77,18000.0,24.229,24.229,24.2142,24.2142,18000.0
2009-07-06 12:50:00,32.78,32.81,32.74,32.74,31900.0,24.2216,24.2438,24.1921,24.1921,31900.0
2009-07-06 13:00:00,32.74,32.79,32.73,32.76,56900.0,24.1921,24.229,24.1847,24.2068,56900.0
2009-07-06 13:10:00,32.76,32.82,32.69,32.78,82500.0,24.2068,24.2512,24.1551,24.2216,82500.0
2009-07-06 13:20:00,32.77,32.82,32.7,32.71,66700.0,24.2142,24.2512,24.1625,24.1699,66700.0
2009-07-06 13:30:00,32.71,32.71,32.59,32.6,133500.0,24.1699,24.1699,24.0812,24.0886,133500.0
2009-07-06 13:40:00,32.61,32.71,32.6,32.69,77600.0,24.096,24.1699,24.0886,24.1551,77600.0
2009-07-06 13:50:00,32.69,32.79,32.69,32.79,137300.0,24.1551,24.229,24.1551,24.229,137300.0
2009-07-06 14:00:00,32.79,32.87,32.78,32.82,47200.0,24.229,24.2881,24.2216,24.2512,47200.0
2009-07-06 14:10:00,32.84,32.89,32.82,32.87,24900.0,24.2659,24.3029,24.2512,24.2881,24900.0
2009-07-06 14:20:00,32.88,32.92,32.84,32.92,53000.0,24.2955,24.3251,24.2659,24.3251,53000.0
2009-07-06 14:30:00,32.92,33.04,32.91,33.02,152700.0,24.3251,24.4137,24.3177,24.3989,152700.0
2009-07-06 14:40:00,33.03,33.13,33.01,33.07,129700.0,24.4063,24.4802,24.3916,24.4359,129700.0
2009-07-06 14:50:00,33.08,33.12,32.99,33.01,138300.0,24.4433,24.4728,24.3768,24.3916,138300.0
2009-07-06 15:00:00,33.01,33.07,32.98,32.99,90700.0,24.3916,24.4359,24.3694,24.3768,90700.0
2009-07-06 15:10:00,32.99,33.08,32.94,32.99,115600.0,24.3768,24.4433,24.3398,24.3768,115600.0
2009-07-06 15:20:00,32.98,33.08,32.97,33.02,94100.0,24.3694,24.4433,24.362,24.3989,94100.0
2009-07-06 15:30:00,33.01,33.08,32.98,33.0,146100.0,24.3916,24.4433,24.3694,24.3842,146100.0
2009-07-06 15:40:00,33.0,33.14,32.99,33.12,103000.0,24.3842,24.4876,24.3768,24.4728,103000.0
2009-07-06 15:50:00,33.12,33.2,33.08,33.18,234600.0,24.4728,24.532,24.4433,24.5172,234600.0
2009-07-07 09:30:00,33.12,33.16,32.77,32.89,195800.0,24.4728,24.5024,24.2142,24.3029,195800.0
2009-07-07 09:40:00,32.89,33.1,32.89,32.97,127200.0,24.3029,24.4581,24.3029,24.362,127200.0
2009-07-07 09:50:00,32.98,33.0,32.95,32.97,71000.0,24.3694,24.3842,24.3472,24.362,71000.0
2009-07-07 10:00:00,32.97,32.97,32.81,32.86,44300.0,24.362,24.362,24.2438,24.2807,44300.0
2009-07-07 10:10:00,32.84,32.95,32.82,32.93,52000.0,24.2659,24.3472,24.2512,24.3324,52000.0
2009-07-07 10:20:00,32.93,32.99,32.82,32.95,111400.0,24.3324,24.3768,24.2512,24.3472,111400.0
2009-07-07 10:30:00,32.95,33.15,32.85,32.91,389300.0,24.3472,24.495,24.2733,24.3177,389300.0
2009-07-07 10:40:00,32.9,32.98,32.89,32.92,32900.0,24.3103,24.3694,24.3029,24.3251,32900.0
2009-07-07 10:50:00,32.92,32.93,32.8,32.82,48200.0,24.3251,24.3324,24.2364,24.2512,48200.0
2009-07-07 11:00:00,32.82,32.85,32.77,32.8,52500.0,24.2512,24.2733,24.2142,24.2364,52500.0
2009-07-07 11:10:00,32.8,32.83,32.78,32.83,27500.0,24.2364,24.2586,24.2216,24.2586,27500.0
2009-07-07 11:20:00,32.82,32.84,32.77,32.79,54400.0,24.2512,24.2659,24.2142,24.229,54400.0
2009-07-07 11:30:00,32.78,32.8,32.65,32.66,79800.0,24.2216,24.2364,24.1256,24.1329,79800.0
2009-07-07 11:40:00,32.65,32.77,32.65,32.71,48800.0,24.1256,24.2142,24.1256,24.1699,48800.0
2009-07-07 11:50:00,32.69,32.76,32.68,32.75,38800.0,24.1551,24.2068,24.1477,24.1994,38800.0
2009-07-07 12:00:00,32.74,32.75,32.69,32.7,16700.0,24.1921,24.1994,24.1551,24.1625,16700.0
2009-07-07 12:10:00,32.69,32.71,32.67,32.68,23400.0,24.1551,24.1699,24.1403,24.1477,23400.0
2009-07-07 12:20:00,32.68,32.69,32.61,32.61,45800.0,24.1477,24.1551,24.096,24.096,45800.0
2009-07-07 12:30:00,32.61,32.67,32.6,32.65,31200.0,24.096,24.1403,24.0886,24.1256,31200.0
2009-07-07 12:40:00,32.64,32.66,32.62,32.63,31800.0,24.1182,24.1329,24.1034,24.1108,31800.0
2009-07-07 12:50:00,32.63,32.69,32.62,32.69,26200.0,24.1108,24.1551,24.1034,24.1551,26200.0
2009-07-07 13:00:00,32.68,32.69,32.62,32.65,25900.0,24.1477,24.1551,24.1034,24.1256,25900.0
2009-07-07 13:10:00,32.65,32.77,32.65,32.71,31800.0,24.1256,24.2142,24.1256,24.1699,31800.0
2009-07-07 13:20:00,32.71,32.72,32.65,32.66,23400.0,24.1699,24.1773,24.1256,24.1329,23400.0
2009-07-07 13:30:00,32.66,32.71,32.64,32.67,23400.0,24.1329,24.1699,24.1182,24.1403,23400.0
2009-07-07 13:40:00,32.65,32.68,32.65,32.65,28500.0,24.1256,24.1477,24.1256,24.1256,28500.0
2009-07-07 13:50:00,32.65,32.66,32.6,32.63,25000.0,24.1256,24.1329,24.0886,24.1108,25000.0
2009-07-07 14:00:00,32.62,32.65,32.58,32.58,53500.0,24.1034,24.1256,24.0738,24.0738,53500.0
2009-07-07 14:10:00,32.58,32.65,32.57,32.59,49700.0,24.0738,24.1256,24.0664,24.0812,49700.0
2009-07-07 14:20:00,32.58,32.68,32.57,32.65,97700.0,24.0738,24.1477,24.0664,24.1256,97700.0
2009-07-07 14:30:00,32.66,32.69,32.59,32.64,111700.0,24.1329,24.1551,24.0812,24.1182,111700.0
2009-07-07 14:40:00,32.65,32.68,32.61,32.65,69500.0,24.1256,24.1477,24.096,24.1256,69500.0
2009-07-07 14:50:00,32.66,32.72,32.64,32.7,79100.0,24.1329,24.1773,24.1182,24.1625,79100.0
2009-07-07 15:00:00,32.69,32.7,32.58,32.6,83900.0,24.1551,24.1625,24.0738,24.0886,83900.0
2009-07-07 15:10:00,32.59,32.65,32.59,32.6,67000.0,24.0812,24.1256,24.0812,24.0886,67000.0
2009-07-07 15:20:00,32.6,32.66,32.58,32.66,80700.0,24.0886,24.1329,24.0738,24.1329,80700.0
2009-07-07 15:30:00,32.66,32.69,32.64,32.68,99300.0,24.1329,24.1551,24.1182,24.1477,99300.0
2009-07-07 15:40:00,32.68,32.69,32.56,32.56,151300.0,24.1477,24.1551,24.059,24.059,151300.0
2009-07-07 15:50:00,32.57,32.57,32.5,32.51,223900.0,24.0664,24.0664,24.0147,24.0221,223900.0
2009-07-08 09:30:00,32.48,32.5,32.02,32.46,129800.0,23.9999,24.0147,23.66,23.9852,129800.0
2009-07-08 09:40:00,32.48,32.49,32.32,32.37,115700.0,23.9999,24.0073,23.8817,23.9187,115700.0
2009-07-08 09:50:00,32.37,32.45,32.35,32.42,140200.0,23.9187,23.9778,23.9039,23.9556,140200.0
2009-07-08 10:00:00,32.42,32.48,32.41,32.44,105400.0,23.9556,23.9999,23.9482,23.9704,105400.0
2009-07-08 10:10:00,32.44,32.5,32.4,32.5,85200.0,23.9704,24.0147,23.9408,24.0147,85200.0
2009-07-08 10:20:00,32.5,32.5,32.47,32.5,80200.0,24.0147,24.0147,23.9925,24.0147,80200.0
2009-07-08 10:30:00,32.5,32.51,32.44,32.45,107600.0,24.0147,24.0221,23.9704,23.9778,107600.0
2009-07-08 10:40:00,32.45,32.47,32.43,32.43,177600.0,23.9778,23.9925,23.963,23.963,177600.0
2009-07-08 10:50:00,32.44,32.48,32.36,32.46,107300.0,23.9704,23.9999,23.9113,23.9852,107300.0
2009-07-08 11:00:00,32.46,32.46,32.26,32.26,96700.0,23.9852,23.9852,23.8374,23.8374,96700.0
2009-07-08 11:10:00,32.26,32.34,32.24,32.25,85700.0,23.8374,23.8965,23.8226,23.83,85700.0
2009-07-08 11:20:00,32.25,32.26,32.08,32.15,132400.0,23.83,23.8374,23.7044,23.7561,132400.0
2009-07-08 11:30:00,32.16,32.3,32.15,32.17,100300.0,23.7635,23.8669,23.7561,23.7709,100300.0
2009-07-08 11:40:00,32.16,32.22,32.15,32.17,83300.0,23.7635,23.8078,23.7561,23.7709,83300.0
2009-07-08 11:50:00,32.17,32.17,32.1,32.15,77100.0,23.7709,23.7709,23.7191,23.7561,77100.0
2009-07-08 12:00:00,32.15,32.15,32.08,32.09,75800.0,23.7561,23.7561,23.7044,23.7118,75800.0
2009-07-08 12:10:00,32.09,32.16,32.08,32.16,66300.0,23.7118,23.7635,23.7044,23.7635,66300.0
2009-07-08 12:20:00,32.15,32.16,32.11,32.15,44800.0,23.7561,23.7635,23.7265,23.7561,44800.0
2009-07-08 12:30:00,32.15,32.22,32.13,32.22,82200.0,23.7561,23.8078,23.7413,23.8078,82200.0
2009-07-08 12:40:00,32.22,32.27,32.2,32.25,34700.0,23.8078,23.8448,23.793,23.83,34700.0
2009-07-08 12:50:00,32.24,32.3,32.23,32.3,47700.0,23.8226,23.8669,23.8152,23.8669,47700.0
2009-07-08 13:00:00,32.3,32.35,32.29,32.32,78600.0,23.8669,23.9039,23.8595,23.8817,78600.0
2009-07-08 13:10:00,32.32,32.35,32.26,32.32,45300.0,23.8817,23.9039,23.8374,23.8817,45300.0
2009-07-08 13:20:00,32.32,32.42,32.31,32.39,97400.0,23.8817,23.9556,23.8743,23.9334,97400.0
2009-07-08 13:30:00,32.4,32.42,32.36,32.41,88400.0,23.9408,23.9556,23.9113,23.9482,88400.0
2009-07-08 13:40:00,32.4,32.46,32.37,32.44,157300.0,23.9408,23.9852,23.9187,23.9704,157300.0
2009-07-08 13:50:00,32.43,32.46,32.4,32.46,54600.0,23.963,23.9852,23.9408,23.9852,54600.0
2009-07-08 14:00:00,32.46,32.46,32.38,32.42,156000.0,23.9852,23.9852,23.926,23.9556,156000.0
2009-07-08 14:10:00,32.42,32.46,32.35,32.35,60300.0,23.9556,23.9852,23.9039,23.9039,60300.0
2009-07-08 14:20:00,32.36,32.41,32.33,32.39,66200.0,23.9113,23.9482,23.8891,23.9334,66200.0
2009-07-08 14:30:00,32.39,32.4,32.3,32.36,94800.0,23.9334,23.9408,23.8669,23.9113,94800.0
2009-07-08 14:40:00,32.35,32.38,32.29,32.3,55700.0,23.9039,23.926,23.8595,23.8669,55700.0
2009-07-08 14:50:00,32.31,32.46,32.3,32.46,174800.0,23.8743,23.9852,23.8669,23.9852,174800.0
2009-07-08 15:00:00,32.46,32.49,32.41,32.46,148500.0,23.9852,24.0073,23.9482,23.9852,148500.0
2009-07-08 15:10:00,32.45,32.46,32.37,32.43,133800.0,23.9778,23.9852,23.9187,23.963,133800.0
2009-07-08 15:20:00,32.43,32.47,32.36,32.43,96900.0,23.963,23.9925,23.9113,23.963,96900.0
2009-07-08 15:30:00,32.43,32.5,32.42,32.5,166100.0,23.963,24.0147,23.9556,24.0147,166100.0
2009-07-08 15:40:00,32.5,32.67,32.49,32.6,215300.0,24.0147,24.1403,24.0073,24.0886,215300.0
2009-07-08 15:50:00,32.59,32.64,32.46,32.6,334200.0,24.0812,24.1182,23.9852,24.0886,334200.0
2009-07-09 09:30:00,32.85,32.89,32.55,32.66,174200.0,24.2733,24.3029,24.0517,24.1329,174200.0
2009-07-09 09:40:00,32.65,32.67,32.32,32.41,176500.0,24.1256,24.1403,23.8817,23.9482,176500.0
2009-07-09 09:50:00,32.4,32.5,32.4,32.46,70300.0,23.9408,24.0147,23.9408,23.9852,70300.0
2009-07-09 10:00:00,32.46,32.6,32.32,32.53,139900.0,23.9852,24.0886,23.8817,24.0369,139900.0
2009-07-09 10:10:00,32.53,32.64,32.52,32.62,69000.0,24.0369,24.1182,24.0295,24.1034,69000.0
2009-07-09 10:20:00,32.62,32.68,32.55,32.62,75200.0,24.1034,24.1477,24.0517,24.1034,75200.0
2009-07-09 10:30:00,32.63,32.69,32.5,32.62,110700.0,24.1108,24.1551,24.0147,24.1034,110700.0
2009-07-09 10:40:00,32.63,32.77,32.62,32.74,109500.0,24.1108,24.2142,24.1034,24.1921,109500.0
2009-07-09 10:50:00,32.74,32.75,32.62,32.73,88900.0,24.1921,24.1994,24.1034,24.1847,88900.0
2009-07-09 11:00:00,32.72,32.77,32.58,32.59,62900.0,24.1773,24.2142,24.0738,24.0812,62900.0
2009-07-09 11:10:00,32.59,32.63,32.54,32.61,37800.0,24.0812,24.1108,24.0443,24.096,37800.0
2009-07-09 11:20:00,32.61,32.66,32.55,32.57,34900.0,24.096,24.1329,24.0517,24.0664,34900.0
2009-07-09 11:30:00,32.58,32.62,32.55,32.56,181700.0,24.0738,24.1034,24.0517,24.059,181700.0
2009-07-09 11:40:00,32.56,32.61,32.54,32.56,89900.0,24.059,24.096,24.0443,24.059,89900.0
2009-07-09 11:50:00,32.55,32.56,32.5,32.51,62600.0,24.0517,24.059,24.0147,24.0221,62600.0
2009-07-09 12:00:00,32.51,32.51,32.49,32.5,34600.0,24.0221,24.0221,24.0073,24.0147,34600.0
2009-07-09 12:10:00,32.51,32.56,32.49,32.55,57300.0,24.0221,24.059,24.0073,24.0517,57300.0
2009-07-09 12:20:00,32.55,32.56,32.49,32.49,66800.0,24.0517,24.059,24.0073,24.0073,66800.0
2009-07-09 12:30:00,32.5,32.51,32.49,32.5,60700.0,24.0147,24.0221,24.0073,24.0147,60700.0
2009-07-09 12:40:00,32.5,32.51,32.5,32.51,38000.0,24.0147,24.0221,24.0147,24.0221,38000.0
2009-07-09 12:50:00,32.5,32.53,32.47,32.47,111800.0,24.0147,24.0369,23.9925,23.9925,111800.0
2009-07-09 13:00:00,32.47,32.52,32.43,32.46,93400.0,23.9925,24.0295,23.963,23.9852,93400.0
2009-07-09 13:10:00,32.46,32.59,32.46,32.48,124600.0,23.9852,24.0812,23.9852,23.9999,124600.0
2009-07-09 13:20:00,32.48,32.5,32.43,32.49,49800.0,23.9999,24.0147,23.963,24.0073,49800.0
2009-07-09 13:30:00,32.49,32.51,32.45,32.45,53500.0,24.0073,24.0221,23.9778,23.9778,53500.0
2009-07-09 13:40:00,32.46,32.54,32.42,32.54,46600.0,23.9852,24.0443,23.9556,24.0443,46600.0
2009-07-09 13:50:00,32.54,32.54,32.46,32.47,34100.0,24.0443,24.0443,23.9852,23.9925,34100.0
2009-07-09 14:00:00,32.5,32.52,32.42,32.44,85700.0,24.0147,24.0295,23.9556,23.9704,85700.0
2009-07-09 14:10:00,32.44,32.55,32.44,32.53,145500.0,23.9704,24.0517,23.9704,24.0369,145500.0
2009-07-09 14:20:00,32.52,32.55,32.48,32.54,112100.0,24.0295,24.0517,23.9999,24.0443,112100.0
2009-07-09 14:30:00,32.54,32.56,32.49,32.5,110700.0,24.0443,24.059,24.0073,24.0147,110700.0
2009-07-09 14:40:00,32.5,32.5,32.46,32.47,55900.0,24.0147,24.0147,23.9852,23.9925,55900.0
2009-07-09 14:50:00,32.48,32.55,32.48,32.53,81400.0,23.9999,24.0517,23.9999,24.0369,81400.0
2009-07-09 15:00:00,32.52,32.55,32.47,32.47,79600.0,24.0295,24.0517,23.9925,23.9925,79600.0
2009-07-09 15:10:00,32.48,32.53,32.45,32.53,94400.0,23.9999,24.0369,23.9778,24.0369,94400.0
2009-07-09 15:20:00,32.52,32.52,32.38,32.41,125800.0,24.0295,24.0295,23.926,23.9482,125800.0
2009-07-09 15:30:00,32.41,32.42,32.26,32.31,216000.0,23.9482,23.9556,23.8374,23.8743,216000.0
2009-07-09 15:40:00,32.31,32.43,32.3,32.39,193300.0,23.8743,23.963,23.8669,23.9334,193300.0
2009-07-09 15:50:00,32.39,32.43,32.36,32.38,269000.0,23.9334,23.963,23.9113,23.926,269000.0
2009-07-10 09:30:00,32.18,32.62,32.18,32.61,114700.0,23.7783,24.1034,23.7783,24.096,114700.0
2009-07-10 09:40:00,32.64,32.85,32.43,32.85,147300.0,24.1182,24.2733,23.963,24.2733,147300.0
2009-07-10 09:50:00,32.85,33.0,32.6,32.72,347400.0,24.2733,24.3842,24.0886,24.1773,347400.0
2009-07-10 10:00:00,32.73,32.83,32.03,32.7,201500.0,24.1847,24.2586,23.6674,24.1625,201500.0
2009-07-10 10:10:00,32.71,33.0,32.71,32.95,114300.0,24.1699,24.3842,24.1699,24.3472,114300.0
2009-07-10 10:20:00,32.96,32.97,32.85,32.94,41500.0,24.3546,24.362,24.2733,24.3398,41500.0
2009-07-10 10:30:00,32.95,33.09,32.94,33.04,119800.0,24.3472,24.4507,24.3398,24.4137,119800.0
2009-07-10 10:40:00,33.03,33.08,32.91,33.07,66400.0,24.4063,24.4433,24.3177,24.4359,66400.0
2009-07-10 10:50:00,33.07,33.17,33.02,33.05,58400.0,24.4359,24.5098,24.3989,24.4211,58400.0
2009-07-10 11:00:00,33.05,33.07,32.8,32.87,147100.0,24.4211,24.4359,24.2364,24.2881,147100.0
2009-07-10 11:10:00,32.86,32.93,32.75,32.77,100200.0,24.2807,24.3324,24.1994,24.2142,100200.0
2009-07-10 11:20:00,32.77,32.78,32.53,32.58,79800.0,24.2142,24.2216,24.0369,24.0738,79800.0
2009-07-10 11:30:00,32.57,32.66,32.56,32.58,29200.0,24.0664,24.1329,24.059,24.0738,29200.0
2009-07-10 11:40:00,32.59,32.68,32.59,32.65,13200.0,24.0812,24.1477,24.0812,24.1256,13200.0
2009-07-10 11:50:00,32.64,32.65,32.57,32.57,65200.0,24.1182,24.1256,24.0664,24.0664,65200.0
2009-07-10 12:00:00,32.58,32.61,32.54,32.55,41700.0,24.0738,24.096,24.0443,24.0517,41700.0
2009-07-10 12:10:00,32.55,32.56,32.53,32.55,22700.0,24.0517,24.059,24.0369,24.0517,22700.0
2009-07-10 12:20:00,32.54,32.54,32.49,32.51,20600.0,24.0443,24.0443,24.0073,24.0221,20600.0
2009-07-10 12:30:00,32.5,32.62,32.45,32.61,28300.0,24.0147,24.1034,23.9778,24.096,28300.0
2009-07-10 12:40:00,32.63,32.7,32.61,32.65,22100.0,24.1108,24.1625,24.096,24.1256,22100.0
2009-07-10 12:50:00,32.64,32.66,32.61,32.63,16300.0,24.1182,24.1329,24.096,24.1108,16300.0
2009-07-10 13:00:00,32.64,32.76,32.63,32.75,85400.0,24.1182,24.2068,24.1108,24.1994,85400.0
2009-07-10 13:10:00,32.76,32.76,32.69,32.73,35700.0,24.2068,24.2068,24.1551,24.1847,35700.0
2009-07-10 13:20:00,32.73,32.73,32.62,32.62,15900.0,24.1847,24.1847,24.1034,24.1034,15900.0
2009-07-10 13:30:00,32.63,32.66,32.6,32.65,13100.0,24.1108,24.1329,24.0886,24.1256,13100.0
2009-07-10 13:40:00,32.62,32.69,32.62,32.65,22500.0,24.1034,24.1551,24.1034,24.1256,22500.0
2009-07-10 13:50:00,32.64,32.68,32.62,32.63,17600.0,24.1182,24.1477,24.1034,24.1108,17600.0
2009-07-10 14:00:00,32.63,32.63,32.58,32.62,21000.0,24.1108,24.1108,24.0738,24.1034,21000.0
2009-07-10 14:10:00,32.62,32.69,32.61,32.69,25000.0,24.1034,24.1551,24.096,24.1551,25000.0
2009-07-10 14:20:00,32.69,32.7,32.54,32.57,30200.0,24.1551,24.1625,24.0443,24.0664,30200.0
2009-07-10 14:30:00,32.58,32.66,32.58,32.65,36900.0,24.0738,24.1329,24.0738,24.1256,36900.0
2009-07-10 14:40:00,32.65,32.7,32.64,32.69,44300.0,24.1256,24.1625,24.1182,24.1551,44300.0
2009-07-10 14:50:00,32.69,32.74,32.61,32.67,50900.0,24.1551,24.1921,24.096,24.1403,50900.0
2009-07-10 15:00:00,32.67,32.69,32.64,32.65,46000.0,24.1403,24.1551,24.1182,24.1256,46000.0
2009-07-10 15:10:00,32.64,32.75,32.63,32.71,41500.0,24.1182,24.1994,24.1108,24.1699,41500.0
2009-07-10 15:20:00,32.72,32.72,32.65,32.7,58200.0,24.1773,24.1773,24.1256,24.1625,58200.0
2009-07-10 15:30:00,32.7,32.71,32.65,32.68,64000.0,24.1625,24.1699,24.1256,24.1477,64000.0
2009-07-10 15:40:00,32.68,32.79,32.66,32.74,84200.0,24.1477,24.229,24.1329,24.1921,84200.0
2009-07-10 15:50:00,32.74,32.76,32.7,32.73,121300.0,24.1921,24.2068,24.1625,24.1847,121300.0
2009-07-13 09:30:00,32.66,32.74,32.33,32.66,115100.0,24.1329,24.1921,23.8891,24.1329,115100.0
2009-07-13 09:40:00,32.66,32.68,32.49,32.56,88500.0,24.1329,24.1477,24.0073,24.059,88500.0
2009-07-13 09:50:00,32.58,32.58,32.34,32.35,140700.0,24.0738,24.0738,23.8965,23.9039,140700.0
2009-07-13 10:00:00,32.35,32.35,32.27,32.32,134400.0,23.9039,23.9039,23.8448,23.8817,134400.0
2009-07-13 10:10:00,32.32,32.63,32.3,32.61,76100.0,23.8817,24.1108,23.8669,24.096,76100.0
2009-07-13 10:20:00,32.6,32.79,32.55,32.77,175300.0,24.0886,24.229,24.0517,24.2142,175300.0
2009-07-13 10:30:00,32.78,32.89,32.71,32.88,109700.0,24.2216,24.3029,24.1699,24.2955,109700.0
2009-07-13 10:40:00,32.88,32.91,32.79,32.83,108300.0,24.2955,24.3177,24.229,24.2586,108300.0
2009-07-13 10:50:00,32.82,32.86,32.78,32.86,61100.0,24.2512,24.2807,24.2216,24.2807,61100.0
2009-07-13 11:00:00,32.86,32.92,32.81,32.82,51400.0,24.2807,24.3251,24.2438,24.2512,51400.0
2009-07-13 11:10:00,32.83,32.89,32.81,32.88,51300.0,24.2586,24.3029,24.2438,24.2955,51300.0
2009-07-13 11:20:00,32.89,32.92,32.84,32.9,70300.0,24.3029,24.3251,24.2659,24.3103,70300.0
2009-07-13 11:30:00,32.9,33.0,32.89,32.94,150200.0,24.3103,24.3842,24.3029,24.3398,150200.0
2009-07-13 11:40:00,32.94,32.96,32.88,32.94,85200.0,24.3398,24.3546,24.2955,24.3398,85200.0
2009-07-13 11:50:00,32.94,32.99,32.92,32.93,46700.0,24.3398,24.3768,24.3251,24.3324,46700.0
2009-07-13 12:00:00,32.93,32.98,32.92,32.98,30400.0,24.3324,24.3694,24.3251,24.3694,30400.0
2009-07-13 12:10:00,32.97,33.0,32.97,32.99,60600.0,24.362,24.3842,24.362,24.3768,60600.0
2009-07-13 12:20:00,33.0,33.08,32.99,33.04,80400.0,24.3842,24.4433,24.3768,24.4137,80400.0
2009-07-13 12:30:00,33.05,33.09,33.03,33.06,52400.0,24.4211,24.4507,24.4063,24.4285,52400.0
2009-07-13 12:40:00,33.06,33.11,33.05,33.1,44000.0,24.4285,24.4655,24.4211,24.4581,44000.0
2009-07-13 12:50:00,33.1,33.11,33.06,33.09,25900.0,24.4581,24.4655,24.4285,24.4507,25900.0
2009-07-13 13:00:00,33.1,33.17,33.08,33.16,35700.0,24.4581,24.5098,24.4433,24.5024,35700.0
2009-07-13 13:10:00,33.15,33.18,33.1,33.14,58700.0,24.495,24.5172,24.4581,24.4876,58700.0
2009-07-13 13:20:00,33.14,33.14,33.09,33.1,41000.0,24.4876,24.4876,24.4507,24.4581,41000.0
2009-07-13 13:30:00,33.1,33.1,33.06,33.07,45000.0,24.4581,24.4581,24.4285,24.4359,45000.0
2009-07-13 13:40:00,33.07,33.07,32.98,32.98,78100.0,24.4359,24.4359,24.3694,24.3694,78100.0
2009-07-13 13:50:00,32.99,33.07,32.98,33.05,85600.0,24.3768,24.4359,24.3694,24.4211,85600.0
2009-07-13 14:00:00,33.05,33.07,33.0,33.0,62700.0,24.4211,24.4359,24.3842,24.3842,62700.0
2009-07-13 14:10:00,33.0,33.07,32.99,33.04,65200.0,24.3842,24.4359,24.3768,24.4137,65200.0
2009-07-13 14:20:00,33.04,33.14,33.03,33.14,64000.0,24.4137,24.4876,24.4063,24.4876,64000.0
2009-07-13 14:30:00,33.14,33.19,33.09,33.19,70300.0,24.4876,24.5246,24.4507,24.5246,70300.0
2009-07-13 14:40:00,33.18,33.2,33.13,33.19,66300.0,24.5172,24.532,24.4802,24.5246,66300.0
2009-07-13 14:50:00,33.19,33.22,33.15,33.2,104500.0,24.5246,24.5467,24.495,24.532,104500.0
2009-07-13 15:00:00,33.21,33.25,33.18,33.24,89100.0,24.5393,24.5689,24.5172,24.5615,89100.0
2009-07-13 15:10:00,33.25,33.28,33.19,33.23,99100.0,24.5689,24.5911,24.5246,24.5541,99100.0
2009-07-13 15:20:00,33.22,33.26,33.17,33.23,89500.0,24.5467,24.5763,24.5098,24.5541,89500.0
2009-07-13 15:30:00,33.22,33.31,33.2,33.31,105400.0,24.5467,24.6132,24.532,24.6132,105400.0
2009-07-13 15:40:00,33.31,33.37,33.29,33.32,161100.0,24.6132,24.6576,24.5985,24.6206,161100.0
2009-07-13 15:50:00,33.32,33.34,33.27,33.33,206200.0,24.6206,24.6354,24.5837,24.628,206200.0
2009-07-14 09:30:00,33.13,33.47,32.96,33.44,266400.0,24.4802,24.7315,24.3546,24.7093,266400.0
2009-07-14 09:40:00,33.46,33.46,33.19,33.27,100200.0,24.7241,24.7241,24.5246,24.5837,100200.0
2009-07-14 09:50:00,33.27,33.38,33.13,33.29,155500.0,24.5837,24.665,24.4802,24.5985,155500.0
2009-07-14 10:00:00,33.29,33.44,33.27,33.43,70000.0,24.5985,24.7093,24.5837,24.7019,70000.0
2009-07-14 10:10:00,33.44,33.44,33.38,33.43,55800.0,24.7093,24.7093,24.665,24.7019,55800.0
2009-07-14 10:20:00,33.43,33.43,33.29,33.31,80900.0,24.7019,24.7019,24.5985,24.6132,80900.0
2009-07-14 10:30:00,33.31,33.32,33.22,33.3,65200.0,24.6132,24.6206,24.5467,24.6058,65200.0
2009-07-14 10:40:00,33.28,33.39,33.28,33.38,44500.0,24.5911,24.6723,24.5911,24.665,44500.0
2009-07-14 10:50:00,33.39,33.41,33.33,33.33,74900.0,24.6723,24.6871,24.628,24.628,74900.0
2009-07-14 11:00:00,33.33,33.4,33.28,33.34,63600.0,24.628,24.6797,24.5911,24.6354,63600.0
2009-07-14 11:10:00,33.34,33.41,33.3,33.41,88400.0,24.6354,24.6871,24.6058,24.6871,88400.0
2009-07-14 11:20:00,33.42,33.49,33.4,33.45,94000.0,24.6945,24.7462,24.6797,24.7167,94000.0
2009-07-14 11:30:00,33.45,33.48,33.44,33.46,51400.0,24.7167,24.7388,24.7093,24.7241,51400.0
2009-07-14 11:40:00,33.45,33.49,33.45,33.49,56900.0,24.7167,24.7462,24.7167,24.7462,56900.0
2009-07-14 11:50:00,33.49,33.5,33.45,33.48,137700.0,24.7462,24.7536,24.7167,24.7388,137700.0
2009-07-14 12:00:00,33.49,33.63,33.48,33.56,269800.0,24.7462,24.8497,24.7388,24.798,269800.0
2009-07-14 12:10:00,33.56,33.64,33.53,33.57,60100.0,24.798,24.8571,24.7758,24.8054,60100.0
2009-07-14 12:20:00,33.57,33.58,33.5,33.55,48500.0,24.8054,24.8127,24.7536,24.7906,48500.0
2009-07-14 12:30:00,33.54,33.58,33.49,33.53,56700.0,24.7832,24.8127,24.7462,24.7758,56700.0
2009-07-14 12:40:00,33.53,33.62,33.52,33.58,30600.0,24.7758,24.8423,24.7684,24.8127,30600.0
2009-07-14 12:50:00,33.59,33.62,33.58,33.62,31100.0,24.8201,24.8423,24.8127,24.8423,31100.0
2009-07-14 13:00:00,33.63,33.65,33.61,33.62,43400.0,24.8497,24.8645,24.8349,24.8423,43400.0
2009-07-14 13:10:00,33.61,33.69,33.6,33.62,66900.0,24.8349,24.894,24.8275,24.8423,66900.0
2009-07-14 13:20:00,33.62,33.69,33.62,33.65,46000.0,24.8423,24.894,24.8423,24.8645,46000.0
2009-07-14 13:30:00,33.65,33.65,33.52,33.52,77800.0,24.8645,24.8645,24.7684,24.7684,77800.0
2009-07-14 13:40:00,33.54,33.62,33.53,33.62,38900.0,24.7832,24.8423,24.7758,24.8423,38900.0
2009-07-14 13:50:00,33.62,33.62,33.57,33.58,46000.0,24.8423,24.8423,24.8054,24.8127,46000.0
2009-07-14 14:00:00,33.57,33.58,33.53,33.57,49300.0,24.8054,24.8127,24.7758,24.8054,49300.0
2009-07-14 14:10:00,33.57,33.63,33.57,33.63,62500.0,24.8054,24.8497,24.8054,24.8497,62500.0
2009-07-14 14:20:00,33.62,33.67,33.62,33.65,56300.0,24.8423,24.8792,24.8423,24.8645,56300.0
2009-07-14 14:30:00,33.65,33.69,33.62,33.67,72400.0,24.8645,24.894,24.8423,24.8792,72400.0
2009-07-14 14:40:00,33.66,33.69,33.64,33.68,50800.0,24.8719,24.894,24.8571,24.8866,50800.0
2009-07-14 14:50:00,33.67,33.7,33.66,33.69,76000.0,24.8792,24.9014,24.8719,24.894,76000.0
2009-07-14 15:00:00,33.69,33.7,33.66,33.68,79100.0,24.894,24.9014,24.8719,24.8866,79100.0
2009-07-14 15:10:00,33.68,33.71,33.67,33.68,86100.0,24.8866,24.9088,24.8792,24.8866,86100.0
2009-07-14 15:20:00,33.68,33.7,33.65,33.67,75100.0,24.8866,24.9014,24.8645,24.8792,75100.0
2009-07-14 15:30:00,33.67,33.68,33.63,33.68,96500.0,24.8792,24.8866,24.8497,24.8866,96500.0
2009-07-14 15:40:00,33.67,33.73,33.67,33.68,137700.0,24.8792,24.9236,24.8792,24.8866,137700.0
2009-07-14 15:50:00,33.68,33.71,33.65,33.68,181300.0,24.8866,24.9088,24.8645,24.8866,181300.0
2009-07-15 09:30:00,33.86,33.97,33.71,33.94,261600.0,25.0196,25.1009,24.9088,25.0787,261600.0
2009-07-15 09:40:00,33.94,33.95,33.81,33.81,115200.0,25.0787,25.0861,24.9827,24.9827,115200.0
2009-07-15 09:50:00,33.82,33.85,33.75,33.75,61900.0,24.9901,25.0122,24.9384,24.9384,61900.0
2009-07-15 10:00:00,33.75,33.8,33.7,33.8,61400.0,24.9384,24.9753,24.9014,24.9753,61400.0
2009-07-15 10:10:00,33.81,33.88,33.76,33.87,45500.0,24.9827,25.0344,24.9457,25.027,45500.0
2009-07-15 10:20:00,33.88,33.91,33.82,33.9,35400.0,25.0344,25.0566,24.9901,25.0492,35400.0
2009-07-15 10:30:00,33.91,33.93,33.85,33.86,88100.0,25.0566,25.0714,25.0122,25.0196,88100.0
2009-07-15 10:40:00,33.86,33.95,33.84,33.92,53400.0,25.0196,25.0861,25.0049,25.064,53400.0
2009-07-15 10:50:00,33.92,33.96,33.92,33.95,43400.0,25.064,25.0935,25.064,25.0861,43400.0
2009-07-15 11:00:00,33.95,33.96,33.91,33.92,90100.0,25.0861,25.0935,25.0566,25.064,90100.0
2009-07-15 11:10:00,33.92,33.96,33.87,33.9,44900.0,25.064,25.0935,25.027,25.0492,44900.0
2009-07-15 11:20:00,33.91,33.94,33.89,33.9,44100.0,25.0566,25.0787,25.0418,25.0492,44100.0
2009-07-15 11:30:00,33.89,33.93,33.87,33.91,40100.0,25.0418,25.0714,25.027,25.0566,40100.0
2009-07-15 11:40:00,33.92,33.93,33.89,33.91,27800.0,25.064,25.0714,25.0418,25.0566,27800.0
2009-07-15 11:50:00,33.92,33.97,33.92,33.95,74000.0,25.064,25.1009,25.064,25.0861,74000.0
2009-07-15 12:00:00,33.94,33.96,33.93,33.94,24200.0,25.0787,25.0935,25.0714,25.0787,24200.0
2009-07-15 12:10:00,33.94,33.97,33.93,33.97,74900.0,25.0787,25.1009,25.0714,25.1009,74900.0
2009-07-15 12:20:00,33.96,33.98,33.96,33.97,37200.0,25.0935,25.1083,25.0935,25.1009,37200.0
2009-07-15 12:30:00,33.97,33.98,33.95,33.95,30600.0,25.1009,25.1083,25.0861,25.0861,30600.0
2009-07-15 12:40:00,33.94,33.96,33.91,33.92,19500.0,25.0787,25.0935,25.0566,25.064,19500.0
2009-07-15 12:50:00,33.93,33.95,33.9,33.91,18900.0,25.0714,25.0861,25.0492,25.0566,18900.0
2009-07-15 13:00:00,33.92,33.94,33.91,33.92,25900.0,25.064,25.0787,25.0566,25.064,25900.0
2009-07-15 13:10:00,33.92,33.92,33.86,33.86,24500.0,25.064,25.064,25.0196,25.0196,24500.0
2009-07-15 13:20:00,33.86,33.9,33.86,33.9,22700.0,25.0196,25.0492,25.0196,25.0492,22700.0
2009-07-15 13:30:00,33.9,33.92,33.89,33.92,28600.0,25.0492,25.064,25.0418,25.064,28600.0
2009-07-15 13:40:00,33.92,33.96,33.89,33.92,60600.0,25.064,25.0935,25.0418,25.064,60600.0
2009-07-15 13:50:00,33.92,33.95,33.89,33.93,38100.0,25.064,25.0861,25.0418,25.0714,38100.0
2009-07-15 14:00:00,33.93,33.96,33.88,33.94,70400.0,25.0714,25.0935,25.0344,25.0787,70400.0
2009-07-15 14:10:00,33.94,33.95,33.9,33.9,81400.0,25.0787,25.0861,25.0492,25.0492,81400.0
2009-07-15 14:20:00,33.9,33.95,33.89,33.93,54300.0,25.0492,25.0861,25.0418,25.0714,54300.0
2009-07-15 14:30:00,33.93,33.96,33.89,33.9,49300.0,25.0714,25.0935,25.0418,25.0492,49300.0
2009-07-15 14:40:00,33.9,33.97,33.9,33.96,52000.0,25.0492,25.1009,25.0492,25.0935,52000.0
2009-07-15 14:50:00,33.96,33.97,33.94,33.96,34300.0,25.0935,25.1009,25.0787,25.0935,34300.0
2009-07-15 15:00:00,33.96,33.99,33.96,33.98,56200.0,25.0935,25.1157,25.0935,25.1083,56200.0
2009-07-15 15:10:00,33.97,33.99,33.97,33.99,62600.0,25.1009,25.1157,25.1009,25.1157,62600.0
2009-07-15 15:20:00,33.98,33.99,33.98,33.98,41300.0,25.1083,25.1157,25.1083,25.1083,41300.0
2009-07-15 15:30:00,33.99,34.0,33.98,34.0,179800.0,25.1157,25.1231,25.1083,25.1231,179800.0
2009-07-15 15:40:00,34.0,34.04,33.95,33.97,483200.0,25.1231,25.1526,25.0861,25.1009,483200.0
2009-07-15 15:50:00,33.98,34.09,33.97,34.0,222200.0,25.1083,25.1896,25.1009,25.1231,222200.0
2009-07-16 09:30:00,34.04,34.1,33.77,33.99,80000.0,25.1526,25.197,24.9531,25.1157,80000.0
2009-07-16 09:40:00,34.0,34.16,33.97,34.04,53100.0,25.1231,25.2413,25.1009,25.1526,53100.0
2009-07-16 09:50:00,34.02,34.2,34.02,34.14,38000.0,25.1379,25.2709,25.1379,25.2265,38000.0
2009-07-16 10:00:00,34.13,34.13,34.0,34.06,39300.0,25.2191,25.2191,25.1231,25.1674,39300.0
2009-07-16 10:10:00,34.07,34.19,34.06,34.17,37800.0,25.1748,25.2635,25.1674,25.2487,37800.0
2009-07-16 10:20:00,34.15,34.2,34.13,34.15,73800.0,25.2339,25.2709,25.2191,25.2339,73800.0
2009-07-16 10:30:00,34.15,34.2,34.11,34.18,78500.0,25.2339,25.2709,25.2044,25.2561,78500.0
2009-07-16 10:40:00,34.19,34.24,34.18,34.22,16900.0,25.2635,25.3004,25.2561,25.2856,16900.0
2009-07-16 10:50:00,34.22,34.24,34.2,34.2,25700.0,25.2856,25.3004,25.2709,25.2709,25700.0
2009-07-16 11:00:00,34.21,34.28,34.21,34.28,25600.0,25.2783,25.33,25.2783,25.33,25600.0
2009-07-16 11:10:00,34.28,34.29,34.2,34.27,51100.0,25.33,25.3374,25.2709,25.3226,51100.0
2009-07-16 11:20:00,34.27,34.28,34.24,34.27,16600.0,25.3226,25.33,25.3004,25.3226,16600.0
2009-07-16 11:30:00,34.26,34.28,34.23,34.26,34100.0,25.3152,25.33,25.293,25.3152,34100.0
2009-07-16 11:40:00,34.26,34.28,34.16,34.16,56900.0,25.3152,25.33,25.2413,25.2413,56900.0
2009-07-16 11:50:00,34.17,34.22,34.13,34.22,53300.0,25.2487,25.2856,25.2191,25.2856,53300.0
2009-07-16 12:00:00,34.22,34.25,34.2,34.23,41800.0,25.2856,25.3078,25.2709,25.293,41800.0
2009-07-16 12:10:00,34.23,34.24,34.16,34.17,24300.0,25.293,25.3004,25.2413,25.2487,24300.0
2009-07-16 12:20:00,34.17,34.18,34.12,34.15,36900.0,25.2487,25.2561,25.2118,25.2339,36900.0
2009-07-16 12:30:00,34.14,34.14,34.09,34.12,54500.0,25.2265,25.2265,25.1896,25.2118,54500.0
2009-07-16 12:40:00,34.11,34.19,34.09,34.09,47600.0,25.2044,25.2635,25.1896,25.1896,47600.0
2009-07-16 12:50:00,34.11,34.12,34.03,34.04,38200.0,25.2044,25.2118,25.1453,25.1526,38200.0
2009-07-16 13:00:00,34.05,34.06,34.02,34.02,21500.0,25.16,25.1674,25.1379,25.1379,21500.0
2009-07-16 13:10:00,34.03,34.1,34.01,34.02,41200.0,25.1453,25.197,25.1305,25.1379,41200.0
2009-07-16 13:20:00,34.03,34.14,34.03,34.13,21400.0,25.1453,25.2265,25.1453,25.2191,21400.0
2009-07-16 13:30:00,34.14,34.19,34.12,34.18,61500.0,25.2265,25.2635,25.2118,25.2561,61500.0
2009-07-16 13:40:00,34.19,34.25,34.19,34.24,26000.0,25.2635,25.3078,25.2635,25.3004,26000.0
2009-07-16 13:50:00,34.24,34.31,34.23,34.31,30800.0,25.3004,25.3521,25.293,25.3521,30800.0
2009-07-16 14:00:00,34.3,34.33,34.29,34.32,37300.0,25.3448,25.3669,25.3374,25.3595,37300.0
2009-07-16 14:10:00,34.32,34.35,34.29,34.29,48600.0,25.3595,25.3817,25.3374,25.3374,48600.0
2009-07-16 14:20:00,34.29,34.37,34.29,34.32,41200.0,25.3374,25.3965,25.3374,25.3595,41200.0
2009-07-16 14:30:00,34.32,34.33,34.25,34.28,36200.0,25.3595,25.3669,25.3078,25.33,36200.0
2009-07-16 14:40:00,34.27,34.29,34.24,34.28,46100.0,25.3226,25.3374,25.3004,25.33,46100.0
2009-07-16 14:50:00,34.3,34.37,34.3,34.3,40600.0,25.3448,25.3965,25.3448,25.3448,40600.0
2009-07-16 15:00:00,34.31,34.35,34.31,34.32,34700.0,25.3521,25.3817,25.3521,25.3595,34700.0
2009-07-16 15:10:00,34.32,34.4,34.32,34.39,72200.0,25.3595,25.4187,25.3595,25.4113,72200.0
2009-07-16 15:20:00,34.39,34.48,34.38,34.47,151700.0,25.4113,25.4778,25.4039,25.4704,151700.0
2009-07-16 15:30:00,34.47,34.49,34.42,34.43,80400.0,25.4704,25.4852,25.4334,25.4408,80400.0
2009-07-16 15:40:00,34.43,34.49,34.39,34.47,158200.0,25.4408,25.4852,25.4113,25.4704,158200.0
2009-07-16 15:50:00,34.46,34.47,34.35,34.37,245400.0,25.463,25.4704,25.3817,25.3965,245400.0
2009-07-17 09:30:00,34.2,34.37,34.11,34.17,127900.0,25.2709,25.3965,25.2044,25.2487,127900.0
2009-07-17 09:40:00,34.14,34.15,33.98,34.02,156200.0,25.2265,25.2339,25.1083,25.1379,156200.0
2009-07-17 09:50:00,34.01,34.1,33.99,34.03,80500.0,25.1305,25.197,25.1157,25.1453,80500.0
2009-07-17 10:00:00,34.05,34.23,33.98,34.21,56700.0,25.16,25.293,25.1083,25.2783,56700.0
2009-07-17 10:10:00,34.21,34.29,34.21,34.26,48200.0,25.2783,25.3374,25.2783,25.3152,48200.0
2009-07-17 10:20:00,34.26,34.28,34.23,34.28,35100.0,25.3152,25.33,25.293,25.33,35100.0
2009-07-17 10:30:00,34.28,34.29,34.24,34.26,43800.0,25.33,25.3374,25.3004,25.3152,43800.0
2009-07-17 10:40:00,34.25,34.28,34.18,34.18,45100.0,25.3078,25.33,25.2561,25.2561,45100.0
2009-07-17 10:50:00,34.18,34.24,34.16,34.21,54900.0,25.2561,25.3004,25.2413,25.2783,54900.0
2009-07-17 11:00:00,34.22,34.3,34.21,34.28,33300.0,25.2856,25.3448,25.2783,25.33,33300.0
2009-07-17 11:10:00,34.27,34.35,34.25,34.32,66200.0,25.3226,25.3817,25.3078,25.3595,66200.0
2009-07-17 11:20:00,34.32,34.36,34.31,34.32,56800.0,25.3595,25.3891,25.3521,25.3595,56800.0
2009-07-17 11:30:00,34.32,34.32,34.25,34.3,31100.0,25.3595,25.3595,25.3078,25.3448,31100.0
2009-07-17 11:40:00,34.29,34.3,34.26,34.3,38000.0,25.3374,25.3448,25.3152,25.3448,38000.0
2009-07-17 11:50:00,34.31,34.32,34.28,34.32,30200.0,25.3521,25.3595,25.33,25.3595,30200.0
2009-07-17 12:00:00,34.32,34.37,34.29,34.33,45600.0,25.3595,25.3965,25.3374,25.3669,45600.0
2009-07-17 12:10:00,34.33,34.34,34.3,34.31,15500.0,25.3669,25.3743,25.3448,25.3521,15500.0
2009-07-17 12:20:00,34.31,34.33,34.21,34.23,25900.0,25.3521,25.3669,25.2783,25.293,25900.0
2009-07-17 12:30:00,34.24,34.29,34.21,34.26,35900.0,25.3004,25.3374,25.2783,25.3152,35900.0
2009-07-17 12:40:00,34.26,34.28,34.24,34.26,27600.0,25.3152,25.33,25.3004,25.3152,27600.0
2009-07-17 12:50:00,34.25,34.25,34.18,34.21,46900.0,25.3078,25.3078,25.2561,25.2783,46900.0
2009-07-17 13:00:00,34.22,34.22,34.2,34.2,33600.0,25.2856,25.2856,25.2709,25.2709,33600.0
2009-07-17 13:10:00,34.21,34.21,34.15,34.18,43300.0,25.2783,25.2783,25.2339,25.2561,43300.0
2009-07-17 13:20:00,34.18,34.24,34.16,34.17,47900.0,25.2561,25.3004,25.2413,25.2487,47900.0
2009-07-17 13:30:00,34.17,34.27,34.14,34.22,86900.0,25.2487,25.3226,25.2265,25.2856,86900.0
2009-07-17 13:40:00,34.22,34.23,34.18,34.23,96500.0,25.2856,25.293,25.2561,25.293,96500.0
2009-07-17 13:50:00,34.22,34.25,34.19,34.22,102300.0,25.2856,25.3078,25.2635,25.2856,102300.0
2009-07-17 14:00:00,34.22,34.27,34.19,34.25,81000.0,25.2856,25.3226,25.2635,25.3078,81000.0
2009-07-17 14:10:00,34.24,34.25,34.19,34.23,96800.0,25.3004,25.3078,25.2635,25.293,96800.0
2009-07-17 14:20:00,34.23,34.25,34.18,34.18,71200.0,25.293,25.3078,25.2561,25.2561,71200.0
2009-07-17 14:30:00,34.18,34.28,34.18,34.24,79800.0,25.2561,25.33,25.2561,25.3004,79800.0
2009-07-17 14:40:00,34.23,34.33,34.22,34.3,103100.0,25.293,25.3669,25.2856,25.3448,103100.0
2009-07-17 14:50:00,34.29,34.3,34.2,34.25,84300.0,25.3374,25.3448,25.2709,25.3078,84300.0
2009-07-17 15:00:00,34.25,34.31,34.24,34.29,38300.0,25.3078,25.3521,25.3004,25.3374,38300.0
2009-07-17 15:10:00,34.28,34.29,34.23,34.28,47500.0,25.33,25.3374,25.293,25.33,47500.0
2009-07-17 15:20:00,34.28,34.29,34.19,34.24,64700.0,25.33,25.3374,25.2635,25.3004,64700.0
2009-07-17 15:30:00,34.23,34.27,34.18,34.25,102400.0,25.293,25.3226,25.2561,25.3078,102400.0
2009-07-17 15:40:00,34.26,34.36,34.25,34.36,112800.0,25.3152,25.3891,25.3078,25.3891,112800.0
2009-07-17 15:50:00,34.36,34.43,34.34,34.39,323200.0,25.3891,25.4408,25.3743,25.4113,323200.0
2009-07-20 09:30:00,34.45,34.45,34.12,34.26,189700.0,25.4556,25.4556,25.2118,25.3152,189700.0
2009-07-20 09:40:00,34.26,34.32,34.21,34.28,58400.0,25.3152,25.3595,25.2783,25.33,58400.0
2009-07-20 09:50:00,34.28,34.37,34.26,34.31,60500.0,25.33,25.3965,25.3152,25.3521,60500.0
2009-07-20 10:00:00,34.31,34.37,34.29,34.3,82100.0,25.3521,25.3965,25.3374,25.3448,82100.0
2009-07-20 10:10:00,34.29,34.42,34.24,34.42,110500.0,25.3374,25.4334,25.3004,25.4334,110500.0
2009-07-20 10:20:00,34.42,34.45,34.33,34.35,112000.0,25.4334,25.4556,25.3669,25.3817,112000.0
2009-07-20 10:30:00,34.35,34.38,34.3,34.37,30700.0,25.3817,25.4039,25.3448,25.3965,30700.0
2009-07-20 10:40:00,34.36,34.39,34.32,34.37,20000.0,25.3891,25.4113,25.3595,25.3965,20000.0
2009-07-20 10:50:00,34.37,34.39,34.35,34.37,34800.0,25.3965,25.4113,25.3817,25.3965,34800.0
2009-07-20 11:00:00,34.37,34.47,34.37,34.42,41600.0,25.3965,25.4704,25.3965,25.4334,41600.0
2009-07-20 11:10:00,34.42,34.43,34.36,34.36,45400.0,25.4334,25.4408,25.3891,25.3891,45400.0
2009-07-20 11:20:00,34.36,34.47,34.36,34.45,35100.0,25.3891,25.4704,25.3891,25.4556,35100.0
2009-07-20 11:30:00,34.45,34.48,34.44,34.47,33100.0,25.4556,25.4778,25.4482,25.4704,33100.0
2009-07-20 11:40:00,34.46,34.48,34.4,34.41,31100.0,25.463,25.4778,25.4187,25.426,31100.0
2009-07-20 11:50:00,34.41,34.42,34.37,34.39,18700.0,25.426,25.4334,25.3965,25.4113,18700.0
2009-07-20 12:00:00,34.41,34.49,34.4,34.49,40500.0,25.426,25.4852,25.4187,25.4852,40500.0
2009-07-20 12:10:00,34.49,34.59,34.48,34.58,117100.0,25.4852,25.559,25.4778,25.5517,117100.0
2009-07-20 12:20:00,34.58,34.63,34.57,34.63,37600.0,25.5517,25.5886,25.5443,25.5886,37600.0
2009-07-20 12:30:00,34.63,34.64,34.5,34.51,51600.0,25.5886,25.596,25.4925,25.4999,51600.0
2009-07-20 12:40:00,34.52,34.52,34.42,34.43,41200.0,25.5073,25.5073,25.4334,25.4408,41200.0
2009-07-20 12:50:00,34.42,34.47,34.39,34.4,29700.0,25.4334,25.4704,25.4113,25.4187,29700.0
2009-07-20 13:00:00,34.41,34.44,34.39,34.39,23900.0,25.426,25.4482,25.4113,25.4113,23900.0
2009-07-20 13:10:00,34.41,34.41,34.34,34.35,16300.0,25.426,25.426,25.3743,25.3817,16300.0
2009-07-20 13:20:00,34.35,34.37,34.34,34.35,12600.0,25.3817,25.3965,25.3743,25.3817,12600.0
2009-07-20 13:30:00,34.33,34.39,34.3,34.3,39300.0,25.3669,25.4113,25.3448,25.3448,39300.0
2009-07-20 13:40:00,34.3,34.36,34.29,34.33,26500.0,25.3448,25.3891,25.3374,25.3669,26500.0
2009-07-20 13:50:00,34.32,34.35,34.29,34.31,18300.0,25.3595,25.3817,25.3374,25.3521,18300.0
2009-07-20 14:00:00,34.31,34.36,34.27,34.34,23300.0,25.3521,25.3891,25.3226,25.3743,23300.0
2009-07-20 14:10:00,34.34,34.38,34.34,34.38,28400.0,25.3743,25.4039,25.3743,25.4039,28400.0
2009-07-20 14:20:00,34.37,34.37,34.24,34.25,27400.0,25.3965,25.3965,25.3004,25.3078,27400.0
2009-07-20 14:30:00,34.26,34.32,34.25,34.29,38100.0,25.3152,25.3595,25.3078,25.3374,38100.0
2009-07-20 14:40:00,34.28,34.32,34.26,34.29,26400.0,25.33,25.3595,25.3152,25.3374,26400.0
2009-07-20 14:50:00,34.29,34.33,34.26,34.27,24900.0,25.3374,25.3669,25.3152,25.3226,24900.0
2009-07-20 15:00:00,34.27,34.39,34.27,34.38,51100.0,25.3226,25.4113,25.3226,25.4039,51100.0
2009-07-20 15:10:00,34.39,34.41,34.33,34.35,36500.0,25.4113,25.426,25.3669,25.3817,36500.0
2009-07-20 15:20:00,34.34,34.38,34.3,34.31,66600.0,25.3743,25.4039,25.3448,25.3521,66600.0
2009-07-20 15:30:00,34.31,34.34,34.27,34.29,93200.0,25.3521,25.3743,25.3226,25.3374,93200.0
2009-07-20 15:40:00,34.29,34.39,34.26,34.29,135300.0,25.3374,25.4113,25.3152,25.3374,135300.0
2009-07-20 15:50:00,34.3,34.38,34.28,34.31,468100.0,25.3448,25.4039,25.33,25.3521,468100.0
2009-07-21 09:30:00,34.5,34.5,34.25,34.32,83500.0,25.4925,25.4925,25.3078,25.3595,83500.0
2009-07-21 09:40:00,34.34,34.47,34.29,34.36,42700.0,25.3743,25.4704,25.3374,25.3891,42700.0
2009-07-21 09:50:00,34.37,34.44,34.31,34.4,45800.0,25.3965,25.4482,25.3521,25.4187,45800.0
2009-07-21 10:00:00,34.41,34.43,34.23,34.27,47300.0,25.426,25.4408,25.293,25.3226,47300.0
2009-07-21 10:10:00,34.27,34.28,34.18,34.19,49900.0,25.3226,25.33,25.2561,25.2635,49900.0
2009-07-21 10:20:00,34.2,34.26,34.16,34.21,34700.0,25.2709,25.3152,25.2413,25.2783,34700.0
2009-07-21 10:30:00,34.21,34.29,34.15,34.23,34000.0,25.2783,25.3374,25.2339,25.293,34000.0
2009-07-21 10:40:00,34.22,34.24,34.14,34.17,41600.0,25.2856,25.3004,25.2265,25.2487,41600.0
2009-07-21 10:50:00,34.16,34.21,34.11,34.21,114800.0,25.2413,25.2783,25.2044,25.2783,114800.0
2009-07-21 11:00:00,34.22,34.3,34.21,34.29,30100.0,25.2856,25.3448,25.2783,25.3374,30100.0
2009-07-21 11:10:00,34.29,34.34,34.27,34.34,65200.0,25.3374,25.3743,25.3226,25.3743,65200.0
2009-07-21 11:20:00,34.34,34.4,34.34,34.37,43300.0,25.3743,25.4187,25.3743,25.3965,43300.0
2009-07-21 11:30:00,34.37,34.38,34.26,34.37,43000.0,25.3965,25.4039,25.3152,25.3965,43000.0
2009-07-21 11:40:00,34.36,34.37,34.2,34.21,24200.0,25.3891,25.3965,25.2709,25.2783,24200.0
2009-07-21 11:50:00,34.21,34.21,34.06,34.07,49900.0,25.2783,25.2783,25.1674,25.1748,49900.0
2009-07-21 12:00:00,34.06,34.17,34.05,34.09,30400.0,25.1674,25.2487,25.16,25.1896,30400.0
2009-07-21 12:10:00,34.09,34.13,34.0,34.06,43900.0,25.1896,25.2191,25.1231,25.1674,43900.0
2009-07-21 12:20:00,34.05,34.1,34.01,34.03,31300.0,25.16,25.197,25.1305,25.1453,31300.0
2009-07-21 12:30:00,34.03,34.07,34.0,34.06,43100.0,25.1453,25.1748,25.1231,25.1674,43100.0
2009-07-21 12:40:00,34.05,34.06,33.91,33.91,63200.0,25.16,25.1674,25.0566,25.0566,63200.0
2009-07-21 12:50:00,33.92,33.97,33.91,33.93,28100.0,25.064,25.1009,25.0566,25.0714,28100.0
2009-07-21 13:00:00,33.94,33.95,33.83,33.91,70200.0,25.0787,25.0861,24.9975,25.0566,70200.0
2009-07-21 13:10:00,33.91,33.92,33.84,33.9,79500.0,25.0566,25.064,25.0049,25.0492,79500.0
2009-07-21 13:20:00,33.92,33.96,33.89,33.93,103500.0,25.064,25.0935,25.0418,25.0714,103500.0
2009-07-21 13:30:00,33.94,33.94,33.86,33.93,55300.0,25.0787,25.0787,25.0196,25.0714,55300.0
2009-07-21 13:40:00,33.92,33.93,33.88,33.92,43100.0,25.064,25.0714,25.0344,25.064,43100.0
2009-07-21 13:50:00,33.92,33.93,33.87,33.91,68500.0,25.064,25.0714,25.027,25.0566,68500.0
2009-07-21 14:00:00,33.93,33.97,33.91,33.97,48200.0,25.0714,25.1009,25.0566,25.1009,48200.0
2009-07-21 14:10:00,33.97,34.0,33.9,33.96,174000.0,25.1009,25.1231,25.0492,25.0935,174000.0
2009-07-21 14:20:00,33.96,34.0,33.95,33.96,28800.0,25.0935,25.1231,25.0861,25.0935,28800.0
2009-07-21 14:30:00,33.96,34.05,33.95,34.03,51100.0,25.0935,25.16,25.0861,25.1453,51100.0
2009-07-21 14:40:00,34.02,34.05,33.98,34.05,23500.0,25.1379,25.16,25.1083,25.16,23500.0
2009-07-21 14:50:00,34.05,34.15,34.05,34.14,57000.0,25.16,25.2339,25.16,25.2265,57000.0
2009-07-21 15:00:00,34.15,34.15,34.1,34.11,78100.0,25.2339,25.2339,25.197,25.2044,78100.0
2009-07-21 15:10:00,34.13,34.16,34.11,34.14,43100.0,25.2191,25.2413,25.2044,25.2265,43100.0
2009-07-21 15:20:00,34.13,34.2,34.11,34.14,91900.0,25.2191,25.2709,25.2044,25.2265,91900.0
2009-07-21 15:30:00,34.14,34.22,34.13,34.18,65800.0,25.2265,25.2856,25.2191,25.2561,65800.0
2009-07-21 15:40:00,34.18,34.23,34.18,34.23,88200.0,25.2561,25.293,25.2561,25.293,88200.0
2009-07-21 15:50:00,34.23,34.24,34.19,34.22,164800.0,25.293,25.3004,25.2635,25.2856,164800.0
2009-07-22 09:30:00,33.0,33.64,32.57,33.64,601500.0,24.3842,24.8571,24.0664,24.8571,601500.0
2009-07-22 09:40:00,33.64,33.79,33.44,33.64,162200.0,24.8571,24.9679,24.7093,24.8571,162200.0
2009-07-22 09:50:00,33.64,33.78,33.58,33.66,107700.0,24.8571,24.9605,24.8127,24.8719,107700.0
2009-07-22 10:00:00,33.68,33.88,33.67,33.78,76500.0,24.8866,25.0344,24.8792,24.9605,76500.0
2009-07-22 10:10:00,33.78,33.79,33.65,33.66,114600.0,24.9605,24.9679,24.8645,24.8719,114600.0
2009-07-22 10:20:00,33.67,33.85,33.66,33.8,76700.0,24.8792,25.0122,24.8719,24.9753,76700.0
2009-07-22 10:30:00,33.81,33.88,33.79,33.87,64600.0,24.9827,25.0344,24.9679,25.027,64600.0
2009-07-22 10:40:00,33.88,33.99,33.88,33.98,82900.0,25.0344,25.1157,25.0344,25.1083,82900.0
2009-07-22 10:50:00,33.98,34.09,33.89,34.03,357700.0,25.1083,25.1896,25.0418,25.1453,357700.0
2009-07-22 11:00:00,34.02,34.14,34.02,34.07,74300.0,25.1379,25.2265,25.1379,25.1748,74300.0
2009-07-22 11:10:00,34.08,34.15,34.07,34.15,46200.0,25.1822,25.2339,25.1748,25.2339,46200.0
2009-07-22 11:20:00,34.13,34.15,34.0,34.09,73500.0,25.2191,25.2339,25.1231,25.1896,73500.0
2009-07-22 11:30:00,34.09,34.19,34.08,34.17,63800.0,25.1896,25.2635,25.1822,25.2487,63800.0
2009-07-22 11:40:00,34.17,34.19,34.06,34.13,63800.0,25.2487,25.2635,25.1674,25.2191,63800.0
2009-07-22 11:50:00,34.13,34.16,34.08,34.13,98400.0,25.2191,25.2413,25.1822,25.2191,98400.0
2009-07-22 12:00:00,34.13,34.16,34.13,34.14,35400.0,25.2191,25.2413,25.2191,25.2265,35400.0
2009-07-22 12:10:00,34.13,34.15,34.06,34.13,60500.0,25.2191,25.2339,25.1674,25.2191,60500.0
2009-07-22 12:20:00,34.13,34.14,34.07,34.13,84300.0,25.2191,25.2265,25.1748,25.2191,84300.0
2009-07-22 12:30:00,34.12,34.15,34.09,34.1,35000.0,25.2118,25.2339,25.1896,25.197,35000.0
2009-07-22 12:40:00,34.09,34.14,34.09,34.12,29800.0,25.1896,25.2265,25.1896,25.2118,29800.0
2009-07-22 12:50:00,34.12,34.15,34.07,34.1,46000.0,25.2118,25.2339,25.1748,25.197,46000.0
2009-07-22 13:00:00,34.1,34.1,34.05,34.09,25800.0,25.197,25.197,25.16,25.1896,25800.0
2009-07-22 13:10:00,34.08,34.12,34.07,34.11,29300.0,25.1822,25.2118,25.1748,25.2044,29300.0
2009-07-22 13:20:00,34.11,34.12,34.06,34.08,25600.0,25.2044,25.2118,25.1674,25.1822,25600.0
2009-07-22 13:30:00,34.07,34.08,34.0,34.01,53100.0,25.1748,25.1822,25.1231,25.1305,53100.0
2009-07-22 13:40:00,34.01,34.05,33.99,34.03,45900.0,25.1305,25.16,25.1157,25.1453,45900.0
2009-07-22 13:50:00,34.01,34.02,33.94,34.01,87100.0,25.1305,25.1379,25.0787,25.1305,87100.0
2009-07-22 14:00:00,34.01,34.03,33.95,33.98,80600.0,25.1305,25.1453,25.0861,25.1083,80600.0
2009-07-22 14:10:00,33.99,34.03,33.93,33.94,66400.0,25.1157,25.1453,25.0714,25.0787,66400.0
2009-07-22 14:20:00,33.94,33.95,33.92,33.94,37900.0,25.0787,25.0861,25.064,25.0787,37900.0
2009-07-22 14:30:00,33.92,33.94,33.85,33.85,62500.0,25.064,25.0787,25.0122,25.0122,62500.0
2009-07-22 14:40:00,33.85,33.92,33.85,33.87,56700.0,25.0122,25.064,25.0122,25.027,56700.0
2009-07-22 14:50:00,33.88,33.88,33.81,33.86,104900.0,25.0344,25.0344,24.9827,25.0196,104900.0
2009-07-22 15:00:00,33.86,33.91,33.83,33.85,149100.0,25.0196,25.0566,24.9975,25.0122,149100.0
2009-07-22 15:10:00,33.85,33.85,33.78,33.81,110300.0,25.0122,25.0122,24.9605,24.9827,110300.0
2009-07-22 15:20:00,33.82,33.85,33.78,33.79,104100.0,24.9901,25.0122,24.9605,24.9679,104100.0
2009-07-22 15:30:00,33.8,33.88,33.79,33.83,99300.0,24.9753,25.0344,24.9679,24.9975,99300.0
2009-07-22 15:40:00,33.83,33.86,33.76,33.83,186000.0,24.9975,25.0196,24.9457,24.9975,186000.0
2009-07-22 15:50:00,33.83,33.84,33.78,33.79,336000.0,24.9975,25.0049,24.9605,24.9679,336000.0
2009-07-23 09:30:00,33.7,33.99,33.64,33.92,175300.0,24.9014,25.1157,24.8571,25.064,175300.0
2009-07-23 09:40:00,33.93,33.95,33.73,33.79,109900.0,25.0714,25.0861,24.9236,24.9679,109900.0
2009-07-23 09:50:00,33.79,34.06,33.79,34.04,131300.0,24.9679,25.1674,24.9679,25.1526,131300.0
2009-07-23 10:00:00,34.05,34.17,33.99,34.16,88500.0,25.16,25.2487,25.1157,25.2413,88500.0
2009-07-23 10:10:00,34.17,34.26,34.15,34.21,226600.0,25.2487,25.3152,25.2339,25.2783,226600.0
2009-07-23 10:20:00,34.21,34.32,34.16,34.2,124600.0,25.2783,25.3595,25.2413,25.2709,124600.0
2009-07-23 10:30:00,34.19,34.35,34.14,34.33,59700.0,25.2635,25.3817,25.2265,25.3669,59700.0
2009-07-23 10:40:00,34.33,34.39,34.3,34.35,30200.0,25.3669,25.4113,25.3448,25.3817,30200.0
2009-07-23 10:50:00,34.35,34.37,34.24,34.29,49900.0,25.3817,25.3965,25.3004,25.3374,49900.0
2009-07-23 11:00:00,34.29,34.48,34.26,34.48,54400.0,25.3374,25.4778,25.3152,25.4778,54400.0
2009-07-23 11:10:00,34.47,34.49,34.46,34.48,49200.0,25.4704,25.4852,25.463,25.4778,49200.0
2009-07-23 11:20:00,34.49,34.49,34.46,34.48,53100.0,25.4852,25.4852,25.463,25.4778,53100.0
2009-07-23 11:30:00,34.47,34.51,34.42,34.47,239000.0,25.4704,25.4999,25.4334,25.4704,239000.0
2009-07-23 11:40:00,34.47,34.52,34.47,34.49,18800.0,25.4704,25.5073,25.4704,25.4852,18800.0
2009-07-23 11:50:00,34.49,34.51,34.45,34.45,27300.0,25.4852,25.4999,25.4556,25.4556,27300.0
2009-07-23 12:00:00,34.47,34.5,34.45,34.48,39500.0,25.4704,25.4925,25.4556,25.4778,39500.0
2009-07-23 12:10:00,34.47,34.49,34.44,34.47,26100.0,25.4704,25.4852,25.4482,25.4704,26100.0
2009-07-23 12:20:00,34.47,34.52,34.46,34.52,43700.0,25.4704,25.5073,25.463,25.5073,43700.0
2009-07-23 12:30:00,34.51,34.53,34.48,34.51,54100.0,25.4999,25.5147,25.4778,25.4999,54100.0
2009-07-23 12:40:00,34.51,34.58,34.49,34.57,37300.0,25.4999,25.5517,25.4852,25.5443,37300.0
2009-07-23 12:50:00,34.56,34.58,34.52,34.56,32500.0,25.5369,25.5517,25.5073,25.5369,32500.0
2009-07-23 13:00:00,34.55,34.59,34.53,34.59,35900.0,25.5295,25.559,25.5147,25.559,35900.0
2009-07-23 13:10:00,34.59,34.66,34.57,34.64,53300.0,25.559,25.6108,25.5443,25.596,53300.0
2009-07-23 13:20:00,34.64,34.67,34.63,34.66,23600.0,25.596,25.6182,25.5886,25.6108,23600.0
2009-07-23 13:30:00,34.67,34.68,34.64,34.67,21600.0,25.6182,25.6255,25.596,25.6182,21600.0
2009-07-23 13:40:00,34.67,34.8,34.67,34.8,219800.0,25.6182,25.7142,25.6182,25.7142,219800.0
2009-07-23 13:50:00,34.8,34.89,34.78,34.82,214900.0,25.7142,25.7807,25.6994,25.729,214900.0
2009-07-23 14:00:00,34.83,34.87,34.81,34.83,63000.0,25.7364,25.7659,25.7216,25.7364,63000.0
2009-07-23 14:10:00,34.84,34.87,34.83,34.85,61700.0,25.7438,25.7659,25.7364,25.7512,61700.0
2009-07-23 14:20:00,34.85,34.9,34.82,34.88,71600.0,25.7512,25.7881,25.729,25.7733,71600.0
2009-07-23 14:30:00,34.9,34.9,34.86,34.87,61300.0,25.7881,25.7881,25.7586,25.7659,61300.0
2009-07-23 14:40:00,34.86,34.98,34.86,34.95,129300.0,25.7586,25.8472,25.7586,25.8251,129300.0
2009-07-23 14:50:00,34.95,34.98,34.94,34.96,111400.0,25.8251,25.8472,25.8177,25.8324,111400.0
2009-07-23 15:00:00,34.97,34.99,34.97,34.97,115700.0,25.8398,25.8546,25.8398,25.8398,115700.0
2009-07-23 15:10:00,34.97,35.03,34.93,34.93,583300.0,25.8398,25.8842,25.8103,25.8103,583300.0
2009-07-23 15:20:00,34.94,35.12,34.87,35.09,369100.0,25.8177,25.9507,25.7659,25.9285,369100.0
2009-07-23 15:30:00,35.09,35.13,34.97,35.02,297200.0,25.9285,25.9581,25.8398,25.8768,297200.0
2009-07-23 15:40:00,35.01,35.09,34.97,35.06,409400.0,25.8694,25.9285,25.8398,25.9063,409400.0
2009-07-23 15:50:00,35.05,35.12,35.04,35.11,441500.0,25.8989,25.9507,25.8916,25.9433,441500.0
2009-07-24 09:30:00,34.66,34.98,34.63,34.98,180500.0,25.6108,25.8472,25.5886,25.8472,180500.0
2009-07-24 09:40:00,34.97,35.0,34.68,34.68,59300.0,25.8398,25.862,25.6255,25.6255,59300.0
2009-07-24 09:50:00,34.68,34.76,34.53,34.6,80900.0,25.6255,25.6847,25.5147,25.5664,80900.0
2009-07-24 10:00:00,34.62,34.71,34.54,34.63,91900.0,25.5812,25.6477,25.5221,25.5886,91900.0
2009-07-24 10:10:00,34.61,34.67,34.48,34.55,64300.0,25.5738,25.6182,25.4778,25.5295,64300.0
2009-07-24 10:20:00,34.57,34.7,34.48,34.68,36200.0,25.5443,25.6403,25.4778,25.6255,36200.0
2009-07-24 10:30:00,34.69,34.79,34.69,34.75,83100.0,25.6329,25.7068,25.6329,25.6773,83100.0
2009-07-24 10:40:00,34.76,34.85,34.75,34.85,64400.0,25.6847,25.7512,25.6773,25.7512,64400.0
2009-07-24 10:50:00,34.85,34.85,34.8,34.83,45000.0,25.7512,25.7512,25.7142,25.7364,45000.0
2009-07-24 11:00:00,34.83,34.89,34.79,34.83,44700.0,25.7364,25.7807,25.7068,25.7364,44700.0
2009-07-24 11:10:00,34.82,35.03,34.82,34.99,169000.0,25.729,25.8842,25.729,25.8546,169000.0
2009-07-24 11:20:00,35.01,35.08,34.99,35.05,45000.0,25.8694,25.9211,25.8546,25.8989,45000.0
2009-07-24 11:30:00,35.04,35.07,34.97,35.0,39200.0,25.8916,25.9137,25.8398,25.862,39200.0
2009-07-24 11:40:00,35.0,35.06,34.97,35.01,38900.0,25.862,25.9063,25.8398,25.8694,38900.0
2009-07-24 11:50:00,35.01,35.1,34.96,35.09,39500.0,25.8694,25.9359,25.8324,25.9285,39500.0
2009-07-24 12:00:00,35.09,35.16,35.03,35.15,75000.0,25.9285,25.9802,25.8842,25.9728,75000.0
2009-07-24 12:10:00,35.15,35.2,35.14,35.18,42400.0,25.9728,26.0098,25.9654,25.995,42400.0
2009-07-24 12:20:00,35.17,35.2,35.15,35.18,62000.0,25.9876,26.0098,25.9728,25.995,62000.0
2009-07-24 12:30:00,35.18,35.19,35.16,35.18,35800.0,25.995,26.0024,25.9802,25.995,35800.0
2009-07-24 12:40:00,35.18,35.27,35.18,35.25,68700.0,25.995,26.0615,25.995,26.0467,68700.0
2009-07-24 12:50:00,35.25,35.26,35.21,35.25,43800.0,26.0467,26.0541,26.0172,26.0467,43800.0
2009-07-24 13:00:00,35.25,35.27,35.2,35.22,52600.0,26.0467,26.0615,26.0098,26.0246,52600.0
2009-07-24 13:10:00,35.22,35.32,35.21,35.31,75200.0,26.0246,26.0985,26.0172,26.0911,75200.0
2009-07-24 13:20:00,35.31,35.37,35.3,35.36,79400.0,26.0911,26.1354,26.0837,26.128,79400.0
2009-07-24 13:30:00,35.37,35.48,35.36,35.46,144500.0,26.1354,26.2167,26.128,26.2019,144500.0
2009-07-24 13:40:00,35.45,35.48,35.41,35.48,63600.0,26.1945,26.2167,26.165,26.2167,63600.0
2009-07-24 13:50:00,35.48,35.49,35.35,35.36,55100.0,26.2167,26.2241,26.1206,26.128,55100.0
2009-07-24 14:00:00,35.36,35.43,35.35,35.41,61200.0,26.128,26.1797,26.1206,26.165,61200.0
2009-07-24 14:10:00,35.42,35.44,35.39,35.42,69000.0,26.1723,26.1871,26.1502,26.1723,69000.0
2009-07-24 14:20:00,35.41,35.42,35.33,35.38,99200.0,26.165,26.1723,26.1058,26.1428,99200.0
2009-07-24 14:30:00,35.4,35.46,35.38,35.43,90600.0,26.1576,26.2019,26.1428,26.1797,90600.0
2009-07-24 14:40:00,35.44,35.49,35.42,35.42,89500.0,26.1871,26.2241,26.1723,26.1723,89500.0
2009-07-24 14:50:00,35.42,35.45,35.38,35.44,82800.0,26.1723,26.1945,26.1428,26.1871,82800.0
2009-07-24 15:00:00,35.44,35.48,35.4,35.44,65600.0,26.1871,26.2167,26.1576,26.1871,65600.0
2009-07-24 15:10:00,35.44,35.48,35.42,35.44,61700.0,26.1871,26.2167,26.1723,26.1871,61700.0
2009-07-24 15:20:00,35.44,35.49,35.44,35.48,106900.0,26.1871,26.2241,26.1871,26.2167,106900.0
2009-07-24 15:30:00,35.48,35.48,35.38,35.41,158300.0,26.2167,26.2167,26.1428,26.165,158300.0
2009-07-24 15:40:00,35.4,35.49,35.4,35.49,116500.0,26.1576,26.2241,26.1576,26.2241,116500.0
2009-07-24 15:50:00,35.49,35.49,35.45,35.47,184100.0,26.2241,26.2241,26.1945,26.2093,184100.0
2009-07-27 09:30:00,35.21,35.3,35.06,35.16,173200.0,26.0172,26.0837,25.9063,25.9802,173200.0
2009-07-27 09:40:00,35.18,35.35,35.11,35.3,60700.0,25.995,26.1206,25.9433,26.0837,60700.0
2009-07-27 09:50:00,35.3,35.32,35.19,35.29,61700.0,26.0837,26.0985,26.0024,26.0763,61700.0
2009-07-27 10:00:00,35.29,35.4,35.19,35.21,70400.0,26.0763,26.1576,26.0024,26.0172,70400.0
2009-07-27 10:10:00,35.2,35.23,35.09,35.2,80800.0,26.0098,26.0319,25.9285,26.0098,80800.0
2009-07-27 10:20:00,35.21,35.22,35.07,35.16,74900.0,26.0172,26.0246,25.9137,25.9802,74900.0
2009-07-27 10:30:00,35.16,35.24,35.15,35.19,85000.0,25.9802,26.0393,25.9728,26.0024,85000.0
2009-07-27 10:40:00,35.18,35.25,35.1,35.25,46900.0,25.995,26.0467,25.9359,26.0467,46900.0
2009-07-27 10:50:00,35.24,35.24,35.02,35.15,58700.0,26.0393,26.0393,25.8768,25.9728,58700.0
2009-07-27 11:00:00,35.14,35.27,35.13,35.24,160000.0,25.9654,26.0615,25.9581,26.0393,160000.0
2009-07-27 11:10:00,35.25,35.25,35.17,35.21,54300.0,26.0467,26.0467,25.9876,26.0172,54300.0
2009-07-27 11:20:00,35.22,35.3,35.21,35.22,64900.0,26.0246,26.0837,26.0172,26.0246,64900.0
2009-07-27 11:30:00,35.22,35.24,35.1,35.15,67100.0,26.0246,26.0393,25.9359,25.9728,67100.0
2009-07-27 11:40:00,35.14,35.32,35.12,35.23,98500.0,25.9654,26.0985,25.9507,26.0319,98500.0
2009-07-27 11:50:00,35.24,35.3,35.2,35.28,58800.0,26.0393,26.0837,26.0098,26.0689,58800.0
2009-07-27 12:00:00,35.28,35.29,35.2,35.24,57800.0,26.0689,26.0763,26.0098,26.0393,57800.0
2009-07-27 12:10:00,35.24,35.25,35.15,35.17,60800.0,26.0393,26.0467,25.9728,25.9876,60800.0
2009-07-27 12:20:00,35.16,35.17,35.05,35.08,104000.0,25.9802,25.9876,25.8989,25.9211,104000.0
2009-07-27 12:30:00,35.07,35.14,35.05,35.14,136600.0,25.9137,25.9654,25.8989,25.9654,136600.0
2009-07-27 12:40:00,35.13,35.15,35.07,35.1,57000.0,25.9581,25.9728,25.9137,25.9359,57000.0
2009-07-27 12:50:00,35.1,35.12,35.05,35.07,87600.0,25.9359,25.9507,25.8989,25.9137,87600.0
2009-07-27 13:00:00,35.06,35.12,35.03,35.1,47900.0,25.9063,25.9507,25.8842,25.9359,47900.0
2009-07-27 13:10:00,35.1,35.1,35.01,35.01,67000.0,25.9359,25.9359,25.8694,25.8694,67000.0
2009-07-27 13:20:00,35.02,35.06,34.95,35.04,78900.0,25.8768,25.9063,25.8251,25.8916,78900.0
2009-07-27 13:30:00,35.03,35.03,34.96,35.03,58700.0,25.8842,25.8842,25.8324,25.8842,58700.0
2009-07-27 13:40:00,35.03,35.03,34.96,35.02,49200.0,25.8842,25.8842,25.8324,25.8768,49200.0
2009-07-27 13:50:00,35.02,35.13,34.98,35.03,73600.0,25.8768,25.9581,25.8472,25.8842,73600.0
2009-07-27 14:00:00,35.03,35.1,35.0,35.01,54300.0,25.8842,25.9359,25.862,25.8694,54300.0
2009-07-27 14:10:00,35.02,35.07,34.98,35.06,90300.0,25.8768,25.9137,25.8472,25.9063,90300.0
2009-07-27 14:20:00,35.06,35.06,34.98,35.02,62200.0,25.9063,25.9063,25.8472,25.8768,62200.0
2009-07-27 14:30:00,35.03,35.08,34.96,35.07,83700.0,25.8842,25.9211,25.8324,25.9137,83700.0
2009-07-27 14:40:00,35.07,35.14,35.01,35.04,83200.0,25.9137,25.9654,25.8694,25.8916,83200.0
2009-07-27 14:50:00,35.03,35.04,34.96,34.97,68700.0,25.8842,25.8916,25.8324,25.8398,68700.0
2009-07-27 15:00:00,34.97,35.02,34.93,34.97,115700.0,25.8398,25.8768,25.8103,25.8398,115700.0
2009-07-27 15:10:00,34.97,35.04,34.96,35.0,75100.0,25.8398,25.8916,25.8324,25.862,75100.0
2009-07-27 15:20:00,35.0,35.05,34.99,35.01,65800.0,25.862,25.8989,25.8546,25.8694,65800.0
2009-07-27 15:30:00,35.0,35.07,34.99,35.02,95200.0,25.862,25.9137,25.8546,25.8768,95200.0
2009-07-27 15:40:00,35.02,35.05,35.0,35.05,117100.0,25.8768,25.8989,25.862,25.8989,117100.0
2009-07-27 15:50:00,35.06,35.13,35.06,35.11,259500.0,25.9063,25.9581,25.9063,25.9433,259500.0
2009-07-28 09:30:00,35.0,35.0,34.75,34.94,120800.0,25.862,25.862,25.6773,25.8177,120800.0
2009-07-28 09:40:00,34.92,35.05,34.85,35.02,83000.0,25.8029,25.8989,25.7512,25.8768,83000.0
2009-07-28 09:50:00,35.04,35.08,34.92,35.01,72900.0,25.8916,25.9211,25.8029,25.8694,72900.0
2009-07-28 10:00:00,35.0,35.04,34.88,35.0,80300.0,25.862,25.8916,25.7733,25.862,80300.0
2009-07-28 10:10:00,35.02,35.05,34.71,34.78,68300.0,25.8768,25.8989,25.6477,25.6994,68300.0
2009-07-28 10:20:00,34.8,34.87,34.74,34.76,60900.0,25.7142,25.7659,25.6699,25.6847,60900.0
2009-07-28 10:30:00,34.77,34.8,34.67,34.76,68200.0,25.692,25.7142,25.6182,25.6847,68200.0
2009-07-28 10:40:00,34.76,34.89,34.75,34.84,54800.0,25.6847,25.7807,25.6773,25.7438,54800.0
2009-07-28 10:50:00,34.84,35.01,34.82,35.0,91100.0,25.7438,25.8694,25.729,25.862,91100.0
2009-07-28 11:00:00,35.0,35.04,34.97,34.98,139700.0,25.862,25.8916,25.8398,25.8472,139700.0
2009-07-28 11:10:00,34.97,35.02,34.95,35.0,94000.0,25.8398,25.8768,25.8251,25.862,94000.0
2009-07-28 11:20:00,35.0,35.05,34.96,35.0,71100.0,25.862,25.8989,25.8324,25.862,71100.0
2009-07-28 11:30:00,35.0,35.02,34.93,34.97,56600.0,25.862,25.8768,25.8103,25.8398,56600.0
2009-07-28 11:40:00,34.97,35.03,34.96,35.01,68700.0,25.8398,25.8842,25.8324,25.8694,68700.0
2009-07-28 11:50:00,35.0,35.05,34.95,35.03,35600.0,25.862,25.8989,25.8251,25.8842,35600.0
2009-07-28 12:00:00,35.02,35.02,34.96,35.0,30400.0,25.8768,25.8768,25.8324,25.862,30400.0
2009-07-28 12:10:00,35.01,35.03,34.97,35.0,33500.0,25.8694,25.8842,25.8398,25.862,33500.0
2009-07-28 12:20:00,35.01,35.06,34.99,35.05,30800.0,25.8694,25.9063,25.8546,25.8989,30800.0
2009-07-28 12:30:00,35.05,35.14,35.05,35.11,54400.0,25.8989,25.9654,25.8989,25.9433,54400.0
2009-07-28 12:40:00,35.12,35.13,35.07,35.07,60300.0,25.9507,25.9581,25.9137,25.9137,60300.0
2009-07-28 12:50:00,35.08,35.1,35.04,35.08,22900.0,25.9211,25.9359,25.8916,25.9211,22900.0
2009-07-28 13:00:00,35.08,35.08,34.99,35.06,87900.0,25.9211,25.9211,25.8546,25.9063,87900.0
2009-07-28 13:10:00,35.07,35.17,35.07,35.1,53400.0,25.9137,25.9876,25.9137,25.9359,53400.0
2009-07-28 13:20:00,35.11,35.17,35.1,35.15,41700.0,25.9433,25.9876,25.9359,25.9728,41700.0
2009-07-28 13:30:00,35.13,35.17,35.09,35.17,56200.0,25.9581,25.9876,25.9285,25.9876,56200.0
2009-07-28 13:40:00,35.17,35.19,35.12,35.14,49600.0,25.9876,26.0024,25.9507,25.9654,49600.0
2009-07-28 13:50:00,35.15,35.26,35.15,35.21,56900.0,25.9728,26.0541,25.9728,26.0172,56900.0
2009-07-28 14:00:00,35.22,35.25,35.16,35.25,59800.0,26.0246,26.0467,25.9802,26.0467,59800.0
2009-07-28 14:10:00,35.25,35.25,35.15,35.22,66400.0,26.0467,26.0467,25.9728,26.0246,66400.0
2009-07-28 14:20:00,35.23,35.25,35.16,35.21,76200.0,26.0319,26.0467,25.9802,26.0172,76200.0
2009-07-28 14:30:00,35.2,35.31,35.2,35.24,62900.0,26.0098,26.0911,26.0098,26.0393,62900.0
2009-07-28 14:40:00,35.22,35.26,35.14,35.15,53500.0,26.0246,26.0541,25.9654,25.9728,53500.0
2009-07-28 14:50:00,35.14,35.18,35.1,35.15,57400.0,25.9654,25.995,25.9359,25.9728,57400.0
2009-07-28 15:00:00,35.16,35.21,35.13,35.18,100600.0,25.9802,26.0172,25.9581,25.995,100600.0
2009-07-28 15:10:00,35.17,35.28,35.16,35.24,147000.0,25.9876,26.0689,25.9802,26.0393,147000.0
2009-07-28 15:20:00,35.24,35.24,35.09,35.16,95700.0,26.0393,26.0393,25.9285,25.9802,95700.0
2009-07-28 15:30:00,35.16,35.23,35.13,35.15,109300.0,25.9802,26.0319,25.9581,25.9728,109300.0
2009-07-28 15:40:00,35.15,35.27,35.14,35.21,134200.0,25.9728,26.0615,25.9654,26.0172,134200.0
2009-07-28 15:50:00,35.21,35.27,35.18,35.26,157700.0,26.0172,26.0615,25.995,26.0541,157700.0
2009-07-29 09:30:00,35.17,35.19,35.0,35.17,98600.0,25.9876,26.0024,25.862,25.9876,98600.0
2009-07-29 09:40:00,35.17,35.24,35.03,35.23,22800.0,25.9876,26.0393,25.8842,26.0319,22800.0
2009-07-29 09:50:00,35.2,35.21,35.13,35.19,21000.0,26.0098,26.0172,25.9581,26.0024,21000.0
2009-07-29 10:00:00,35.19,35.27,35.17,35.2,38500.0,26.0024,26.0615,25.9876,26.0098,38500.0
2009-07-29 10:10:00,35.2,35.27,35.18,35.19,41900.0,26.0098,26.0615,25.995,26.0024,41900.0
2009-07-29 10:20:00,35.19,35.25,35.17,35.2,33800.0,26.0024,26.0467,25.9876,26.0098,33800.0
2009-07-29 10:30:00,35.2,35.23,35.17,35.18,48900.0,26.0098,26.0319,25.9876,25.995,48900.0
2009-07-29 10:40:00,35.19,35.22,35.17,35.21,38000.0,26.0024,26.0246,25.9876,26.0172,38000.0
2009-07-29 10:50:00,35.2,35.22,35.2,35.21,42100.0,26.0098,26.0246,26.0098,26.0172,42100.0
2009-07-29 11:00:00,35.22,35.25,35.2,35.2,28700.0,26.0246,26.0467,26.0098,26.0098,28700.0
2009-07-29 11:10:00,35.21,35.24,35.16,35.2,460100.0,26.0172,26.0393,25.9802,26.0098,460100.0
2009-07-29 11:20:00,35.19,35.23,35.19,35.22,329200.0,26.0024,26.0319,26.0024,26.0246,329200.0
2009-07-29 11:30:00,35.22,35.22,35.19,35.21,36500.0,26.0246,26.0246,26.0024,26.0172,36500.0
2009-07-29 11:40:00,35.21,35.21,35.15,35.17,39800.0,26.0172,26.0172,25.9728,25.9876,39800.0
2009-07-29 11:50:00,35.17,35.19,35.11,35.13,33800.0,25.9876,26.0024,25.9433,25.9581,33800.0
2009-07-29 12:00:00,35.13,35.15,35.07,35.08,18600.0,25.9581,25.9728,25.9137,25.9211,18600.0
2009-07-29 12:10:00,35.08,35.11,35.06,35.08,22200.0,25.9211,25.9433,25.9063,25.9211,22200.0
2009-07-29 12:20:00,35.08,35.09,35.0,35.0,47400.0,25.9211,25.9285,25.862,25.862,47400.0
2009-07-29 12:30:00,35.0,35.1,34.99,35.1,25500.0,25.862,25.9359,25.8546,25.9359,25500.0
2009-07-29 12:40:00,35.1,35.11,35.04,35.06,18200.0,25.9359,25.9433,25.8916,25.9063,18200.0
2009-07-29 12:50:00,35.06,35.08,35.03,35.03,20300.0,25.9063,25.9211,25.8842,25.8842,20300.0
2009-07-29 13:00:00,35.03,35.03,34.98,34.99,38600.0,25.8842,25.8842,25.8472,25.8546,38600.0
2009-07-29 13:10:00,34.98,35.04,34.95,35.0,37400.0,25.8472,25.8916,25.8251,25.862,37400.0
2009-07-29 13:20:00,34.99,34.99,34.92,34.92,26100.0,25.8546,25.8546,25.8029,25.8029,26100.0
2009-07-29 13:30:00,34.93,34.96,34.87,34.95,54200.0,25.8103,25.8324,25.7659,25.8251,54200.0
2009-07-29 13:40:00,34.95,34.96,34.92,34.95,59500.0,25.8251,25.8324,25.8029,25.8251,59500.0
2009-07-29 13:50:00,34.94,34.95,34.91,34.94,32600.0,25.8177,25.8251,25.7955,25.8177,32600.0
2009-07-29 14:00:00,34.93,35.01,34.91,35.0,74600.0,25.8103,25.8694,25.7955,25.862,74600.0
2009-07-29 14:10:00,35.0,35.02,34.95,35.0,53200.0,25.862,25.8768,25.8251,25.862,53200.0
2009-07-29 14:20:00,34.99,35.06,34.93,35.05,70000.0,25.8546,25.9063,25.8103,25.8989,70000.0
2009-07-29 14:30:00,35.04,35.04,34.95,34.97,37900.0,25.8916,25.8916,25.8251,25.8398,37900.0
2009-07-29 14:40:00,34.96,34.98,34.88,34.89,32300.0,25.8324,25.8472,25.7733,25.7807,32300.0
2009-07-29 14:50:00,34.89,34.93,34.88,34.9,43600.0,25.7807,25.8103,25.7733,25.7881,43600.0
2009-07-29 15:00:00,34.89,34.96,34.88,34.9,75600.0,25.7807,25.8324,25.7733,25.7881,75600.0
2009-07-29 15:10:00,34.9,34.94,34.85,34.89,120700.0,25.7881,25.8177,25.7512,25.7807,120700.0
2009-07-29 15:20:00,34.89,34.94,34.85,34.85,98400.0,25.7807,25.8177,25.7512,25.7512,98400.0
2009-07-29 15:30:00,34.85,34.93,34.83,34.89,97000.0,25.7512,25.8103,25.7364,25.7807,97000.0
2009-07-29 15:40:00,34.9,34.93,34.85,34.92,99000.0,25.7881,25.8103,25.7512,25.8029,99000.0
2009-07-29 15:50:00,34.92,34.96,34.9,34.94,154100.0,25.8029,25.8324,25.7881,25.8177,154100.0
2009-07-30 09:30:00,35.1,35.27,35.09,35.25,128200.0,25.9359,26.0615,25.9285,26.0467,128200.0
2009-07-30 09:40:00,35.25,35.27,35.14,35.19,45500.0,26.0467,26.0615,25.9654,26.0024,45500.0
2009-07-30 09:50:00,35.19,35.23,35.15,35.22,33100.0,26.0024,26.0319,25.9728,26.0246,33100.0
2009-07-30 10:00:00,35.21,35.27,35.18,35.25,57600.0,26.0172,26.0615,25.995,26.0467,57600.0
2009-07-30 10:10:00,35.25,35.26,35.15,35.23,93600.0,26.0467,26.0541,25.9728,26.0319,93600.0
2009-07-30 10:20:00,35.23,35.26,35.17,35.2,66800.0,26.0319,26.0541,25.9876,26.0098,66800.0
2009-07-30 10:30:00,35.2,35.35,35.18,35.35,105300.0,26.0098,26.1206,25.995,26.1206,105300.0
2009-07-30 10:40:00,35.37,35.37,35.31,35.34,27900.0,26.1354,26.1354,26.0911,26.1132,27900.0
2009-07-30 10:50:00,35.33,35.34,35.29,35.29,33300.0,26.1058,26.1132,26.0763,26.0763,33300.0
2009-07-30 11:00:00,35.3,35.32,35.23,35.25,35500.0,26.0837,26.0985,26.0319,26.0467,35500.0
2009-07-30 11:10:00,35.25,35.29,35.19,35.26,61100.0,26.0467,26.0763,26.0024,26.0541,61100.0
2009-07-30 11:20:00,35.26,35.29,35.24,35.27,41400.0,26.0541,26.0763,26.0393,26.0615,41400.0
2009-07-30 11:30:00,35.27,35.31,35.21,35.27,47600.0,26.0615,26.0911,26.0172,26.0615,47600.0
2009-07-30 11:40:00,35.28,35.29,35.24,35.27,31300.0,26.0689,26.0763,26.0393,26.0615,31300.0
2009-07-30 11:50:00,35.28,35.28,35.18,35.22,50000.0,26.0689,26.0689,25.995,26.0246,50000.0
2009-07-30 12:00:00,35.22,35.25,35.11,35.13,89200.0,26.0246,26.0467,25.9433,25.9581,89200.0
2009-07-30 12:10:00,35.13,35.15,35.05,35.1,31800.0,25.9581,25.9728,25.8989,25.9359,31800.0
2009-07-30 12:20:00,35.11,35.16,35.09,35.13,19700.0,25.9433,25.9802,25.9285,25.9581,19700.0
2009-07-30 12:30:00,35.13,35.22,35.13,35.17,40100.0,25.9581,26.0246,25.9581,25.9876,40100.0
2009-07-30 12:40:00,35.17,35.21,35.14,35.2,24300.0,25.9876,26.0172,25.9654,26.0098,24300.0
2009-07-30 12:50:00,35.21,35.23,35.2,35.21,11500.0,26.0172,26.0319,26.0098,26.0172,11500.0
2009-07-30 13:00:00,35.2,35.28,35.2,35.21,37000.0,26.0098,26.0689,26.0098,26.0172,37000.0
2009-07-30 13:10:00,35.21,35.23,35.17,35.21,23900.0,26.0172,26.0319,25.9876,26.0172,23900.0
2009-07-30 13:20:00,35.22,35.26,35.18,35.21,25000.0,26.0246,26.0541,25.995,26.0172,25000.0
2009-07-30 13:30:00,35.2,35.25,35.2,35.22,20400.0,26.0098,26.0467,26.0098,26.0246,20400.0
2009-07-30 13:40:00,35.22,35.24,35.2,35.22,48200.0,26.0246,26.0393,26.0098,26.0246,48200.0
2009-07-30 13:50:00,35.23,35.25,35.18,35.2,57100.0,26.0319,26.0467,25.995,26.0098,57100.0
2009-07-30 14:00:00,35.19,35.22,35.16,35.17,42300.0,26.0024,26.0246,25.9802,25.9876,42300.0
2009-07-30 14:10:00,35.16,35.22,35.15,35.2,65100.0,25.9802,26.0246,25.9728,26.0098,65100.0
2009-07-30 14:20:00,35.2,35.22,35.17,35.22,59600.0,26.0098,26.0246,25.9876,26.0246,59600.0
2009-07-30 14:30:00,35.21,35.24,35.17,35.2,48600.0,26.0172,26.0393,25.9876,26.0098,48600.0
2009-07-30 14:40:00,35.21,35.26,35.16,35.19,80700.0,26.0172,26.0541,25.9802,26.0024,80700.0
2009-07-30 14:50:00,35.19,35.26,35.17,35.2,65700.0,26.0024,26.0541,25.9876,26.0098,65700.0
2009-07-30 15:00:00,35.2,35.28,35.2,35.25,53500.0,26.0098,26.0689,26.0098,26.0467,53500.0
2009-07-30 15:10:00,35.25,35.27,35.2,35.26,34900.0,26.0467,26.0615,26.0098,26.0541,34900.0
2009-07-30 15:20:00,35.26,35.27,35.19,35.24,45900.0,26.0541,26.0615,26.0024,26.0393,45900.0
2009-07-30 15:30:00,35.23,35.24,35.13,35.14,92100.0,26.0319,26.0393,25.9581,25.9654,92100.0
2009-07-30 15:40:00,35.15,35.16,35.02,35.14,156700.0,25.9728,25.9802,25.8768,25.9654,156700.0
2009-07-30 15:50:00,35.14,35.21,35.12,35.13,250400.0,25.9654,26.0172,25.9507,25.9581,250400.0
2009-07-31 09:30:00,35.17,35.34,35.01,35.33,141200.0,25.9876,26.1132,25.8694,26.1058,141200.0
2009-07-31 09:40:00,35.31,35.47,35.31,35.47,217000.0,26.0911,26.2093,26.0911,26.2093,217000.0
2009-07-31 09:50:00,35.47,35.48,35.41,35.43,110600.0,26.2093,26.2167,26.165,26.1797,110600.0
2009-07-31 10:00:00,35.43,35.43,35.25,35.27,106400.0,26.1797,26.1797,26.0467,26.0615,106400.0
2009-07-31 10:10:00,35.28,35.36,35.28,35.34,109300.0,26.0689,26.128,26.0689,26.1132,109300.0
2009-07-31 10:20:00,35.34,35.4,35.25,35.27,58200.0,26.1132,26.1576,26.0467,26.0615,58200.0
2009-07-31 10:30:00,35.26,35.29,35.2,35.24,54000.0,26.0541,26.0763,26.0098,26.0393,54000.0
2009-07-31 10:40:00,35.23,35.29,35.14,35.14,46400.0,26.0319,26.0763,25.9654,25.9654,46400.0
2009-07-31 10:50:00,35.15,35.18,35.13,35.14,33300.0,25.9728,25.995,25.9581,25.9654,33300.0
2009-07-31 11:00:00,35.16,35.17,35.08,35.08,81700.0,25.9802,25.9876,25.9211,25.9211,81700.0
2009-07-31 11:10:00,35.08,35.14,35.08,35.11,72500.0,25.9211,25.9654,25.9211,25.9433,72500.0
2009-07-31 11:20:00,35.12,35.21,35.11,35.2,20500.0,25.9507,26.0172,25.9433,26.0098,20500.0
2009-07-31 11:30:00,35.18,35.18,35.11,35.12,38300.0,25.995,25.995,25.9433,25.9507,38300.0
2009-07-31 11:40:00,35.12,35.16,35.1,35.1,34100.0,25.9507,25.9802,25.9359,25.9359,34100.0
2009-07-31 11:50:00,35.11,35.16,35.1,35.14,25100.0,25.9433,25.9802,25.9359,25.9654,25100.0
2009-07-31 12:00:00,35.14,35.17,35.09,35.15,29000.0,25.9654,25.9876,25.9285,25.9728,29000.0
2009-07-31 12:10:00,35.14,35.17,35.12,35.16,16300.0,25.9654,25.9876,25.9507,25.9802,16300.0
2009-07-31 12:20:00,35.14,35.19,35.14,35.14,15000.0,25.9654,26.0024,25.9654,25.9654,15000.0
2009-07-31 12:30:00,35.13,35.15,35.07,35.08,18200.0,25.9581,25.9728,25.9137,25.9211,18200.0
2009-07-31 12:40:00,35.08,35.09,35.03,35.07,43200.0,25.9211,25.9285,25.8842,25.9137,43200.0
2009-07-31 12:50:00,35.07,35.07,35.01,35.03,40900.0,25.9137,25.9137,25.8694,25.8842,40900.0
2009-07-31 13:00:00,35.04,35.06,35.01,35.03,55800.0,25.8916,25.9063,25.8694,25.8842,55800.0
2009-07-31 13:10:00,35.02,35.06,35.02,35.05,22300.0,25.8768,25.9063,25.8768,25.8989,22300.0
2009-07-31 13:20:00,35.05,35.07,35.02,35.07,32900.0,25.8989,25.9137,25.8768,25.9137,32900.0
2009-07-31 13:30:00,35.08,35.1,35.05,35.08,31600.0,25.9211,25.9359,25.8989,25.9211,31600.0
2009-07-31 13:40:00,35.08,35.13,35.08,35.11,24100.0,25.9211,25.9581,25.9211,25.9433,24100.0
2009-07-31 13:50:00,35.11,35.12,35.08,35.08,28200.0,25.9433,25.9507,25.9211,25.9211,28200.0
2009-07-31 14:00:00,35.09,35.12,35.06,35.1,36400.0,25.9285,25.9507,25.9063,25.9359,36400.0
2009-07-31 14:10:00,35.1,35.14,35.07,35.12,43000.0,25.9359,25.9654,25.9137,25.9507,43000.0
2009-07-31 14:20:00,35.12,35.15,35.1,35.13,28000.0,25.9507,25.9728,25.9359,25.9581,28000.0
2009-07-31 14:30:00,35.13,35.14,35.05,35.09,49800.0,25.9581,25.9654,25.8989,25.9285,49800.0
2009-07-31 14:40:00,35.09,35.1,35.02,35.08,55200.0,25.9285,25.9359,25.8768,25.9211,55200.0
2009-07-31 14:50:00,35.09,35.11,35.05,35.07,44100.0,25.9285,25.9433,25.8989,25.9137,44100.0
2009-07-31 15:00:00,35.07,35.08,35.03,35.06,100600.0,25.9137,25.9211,25.8842,25.9063,100600.0
2009-07-31 15:10:00,35.06,35.09,35.05,35.09,55800.0,25.9063,25.9285,25.8989,25.9285,55800.0
2009-07-31 15:20:00,35.1,35.19,35.09,35.11,98400.0,25.9359,26.0024,25.9285,25.9433,98400.0
2009-07-31 15:30:00,35.11,35.12,35.06,35.1,116100.0,25.9433,25.9507,25.9063,25.9359,116100.0
2009-07-31 15:40:00,35.1,35.1,35.03,35.05,161800.0,25.9359,25.9359,25.8842,25.8989,161800.0
2009-07-31 15:50:00,35.06,35.13,35.01,35.09,357600.0,25.9063,25.9581,25.8694,25.9285,357600.0
2009-08-03 09:30:00,35.32,35.32,35.09,35.09,175500.0,26.0985,26.0985,25.9285,25.9285,175500.0
2009-08-03 09:40:00,35.07,35.1,34.86,35.0,117600.0,25.9137,25.9359,25.7586,25.862,117600.0
2009-08-03 09:50:00,35.0,35.01,34.92,34.97,71700.0,25.862,25.8694,25.8029,25.8398,71700.0
2009-08-03 10:00:00,34.97,35.16,34.97,35.12,160000.0,25.8398,25.9802,25.8398,25.9507,160000.0
2009-08-03 10:10:00,35.11,35.23,35.04,35.11,148600.0,25.9433,26.0319,25.8916,25.9433,148600.0
2009-08-03 10:20:00,35.11,35.22,35.1,35.22,70900.0,25.9433,26.0246,25.9359,26.0246,70900.0
2009-08-03 10:30:00,35.2,35.32,35.2,35.27,102200.0,26.0098,26.0985,26.0098,26.0615,102200.0
2009-08-03 10:40:00,35.27,35.32,35.24,35.32,61900.0,26.0615,26.0985,26.0393,26.0985,61900.0
2009-08-03 10:50:00,35.3,35.34,35.22,35.23,71000.0,26.0837,26.1132,26.0246,26.0319,71000.0
2009-08-03 11:00:00,35.22,35.29,35.22,35.29,66600.0,26.0246,26.0763,26.0246,26.0763,66600.0
2009-08-03 11:10:00,35.28,35.37,35.28,35.36,92900.0,26.0689,26.1354,26.0689,26.128,92900.0
2009-08-03 11:20:00,35.36,35.45,35.34,35.45,86500.0,26.128,26.1945,26.1132,26.1945,86500.0
2009-08-03 11:30:00,35.43,35.47,35.43,35.45,106800.0,26.1797,26.2093,26.1797,26.1945,106800.0
2009-08-03 11:40:00,35.45,35.47,35.43,35.45,66300.0,26.1945,26.2093,26.1797,26.1945,66300.0
2009-08-03 11:50:00,35.45,35.47,35.45,35.46,36800.0,26.1945,26.2093,26.1945,26.2019,36800.0
2009-08-03 12:00:00,35.47,35.48,35.46,35.47,84100.0,26.2093,26.2167,26.2019,26.2093,84100.0
2009-08-03 12:10:00,35.47,35.48,35.47,35.47,39500.0,26.2093,26.2167,26.2093,26.2093,39500.0
2009-08-03 12:20:00,35.47,35.49,35.44,35.46,162200.0,26.2093,26.2241,26.1871,26.2019,162200.0
2009-08-03 12:30:00,35.46,35.54,35.46,35.54,213300.0,26.2019,26.261,26.2019,26.261,213300.0
2009-08-03 12:40:00,35.53,35.56,35.48,35.51,84100.0,26.2536,26.2758,26.2167,26.2388,84100.0
2009-08-03 12:50:00,35.51,35.58,35.49,35.57,65400.0,26.2388,26.2906,26.2241,26.2832,65400.0
2009-08-03 13:00:00,35.56,35.65,35.56,35.57,81900.0,26.2758,26.3423,26.2758,26.2832,81900.0
2009-08-03 13:10:00,35.57,35.64,35.54,35.63,74900.0,26.2832,26.3349,26.261,26.3275,74900.0
2009-08-03 13:20:00,35.63,35.68,35.6,35.61,48600.0,26.3275,26.3645,26.3053,26.3127,48600.0
2009-08-03 13:30:00,35.61,35.64,35.57,35.63,54400.0,26.3127,26.3349,26.2832,26.3275,54400.0
2009-08-03 13:40:00,35.62,35.66,35.62,35.63,71100.0,26.3201,26.3497,26.3201,26.3275,71100.0
2009-08-03 13:50:00,35.62,35.67,35.61,35.67,50300.0,26.3201,26.3571,26.3127,26.3571,50300.0
2009-08-03 14:00:00,35.66,35.73,35.66,35.71,64900.0,26.3497,26.4014,26.3497,26.3866,64900.0
2009-08-03 14:10:00,35.71,35.78,35.71,35.77,76500.0,26.3866,26.4384,26.3866,26.431,76500.0
2009-08-03 14:20:00,35.76,35.8,35.75,35.78,70300.0,26.4236,26.4531,26.4162,26.4384,70300.0
2009-08-03 14:30:00,35.78,35.8,35.72,35.76,58100.0,26.4384,26.4531,26.394,26.4236,58100.0
2009-08-03 14:40:00,35.74,35.82,35.74,35.79,78000.0,26.4088,26.4679,26.4088,26.4457,78000.0
2009-08-03 14:50:00,35.78,35.79,35.72,35.76,92100.0,26.4384,26.4457,26.394,26.4236,92100.0
2009-08-03 15:00:00,35.76,35.9,35.74,35.89,217600.0,26.4236,26.527,26.4088,26.5196,217600.0
2009-08-03 15:10:00,35.89,35.93,35.88,35.91,107600.0,26.5196,26.5492,26.5122,26.5344,107600.0
2009-08-03 15:20:00,35.9,35.94,35.9,35.94,99300.0,26.527,26.5566,26.527,26.5566,99300.0
2009-08-03 15:30:00,35.93,35.94,35.82,35.9,212700.0,26.5492,26.5566,26.4679,26.527,212700.0
2009-08-03 15:40:00,35.89,35.93,35.87,35.91,181300.0,26.5196,26.5492,26.5049,26.5344,181300.0
2009-08-03 15:50:00,35.91,35.98,35.91,35.95,328300.0,26.5344,26.5861,26.5344,26.564,328300.0
2009-08-04 09:30:00,35.63,35.75,35.55,35.7,167000.0,26.3275,26.4162,26.2684,26.3792,167000.0
2009-08-04 09:40:00,35.71,35.77,35.61,35.64,36300.0,26.3866,26.431,26.3127,26.3349,36300.0
2009-08-04 09:50:00,35.64,35.65,35.54,35.6,76000.0,26.3349,26.3423,26.261,26.3053,76000.0
2009-08-04 10:00:00,35.6,35.68,35.6,35.63,93300.0,26.3053,26.3645,26.3053,26.3275,93300.0
2009-08-04 10:10:00,35.63,35.74,35.62,35.72,68500.0,26.3275,26.4088,26.3201,26.394,68500.0
2009-08-04 10:20:00,35.71,35.77,35.69,35.72,78200.0,26.3866,26.431,26.3718,26.394,78200.0
2009-08-04 10:30:00,35.74,35.85,35.72,35.79,113100.0,26.4088,26.4901,26.394,26.4457,113100.0
2009-08-04 10:40:00,35.78,35.99,35.77,35.8,284200.0,26.4384,26.5935,26.431,26.4531,284200.0
2009-08-04 10:50:00,35.81,35.81,35.73,35.74,41200.0,26.4605,26.4605,26.4014,26.4088,41200.0
2009-08-04 11:00:00,35.74,35.76,35.65,35.69,60100.0,26.4088,26.4236,26.3423,26.3718,60100.0
2009-08-04 11:10:00,35.68,35.72,35.65,35.68,42000.0,26.3645,26.394,26.3423,26.3645,42000.0
2009-08-04 11:20:00,35.66,35.67,35.51,35.62,87300.0,26.3497,26.3571,26.2388,26.3201,87300.0
2009-08-04 11:30:00,35.62,35.67,35.57,35.65,58000.0,26.3201,26.3571,26.2832,26.3423,58000.0
2009-08-04 11:40:00,35.63,35.7,35.59,35.6,35700.0,26.3275,26.3792,26.298,26.3053,35700.0
2009-08-04 11:50:00,35.6,35.65,35.58,35.62,38000.0,26.3053,26.3423,26.2906,26.3201,38000.0
2009-08-04 12:00:00,35.61,35.66,35.57,35.65,37600.0,26.3127,26.3497,26.2832,26.3423,37600.0
2009-08-04 12:10:00,35.65,35.68,35.61,35.65,46200.0,26.3423,26.3645,26.3127,26.3423,46200.0
2009-08-04 12:20:00,35.64,35.67,35.63,35.64,52000.0,26.3349,26.3571,26.3275,26.3349,52000.0
2009-08-04 12:30:00,35.65,35.74,35.63,35.71,91500.0,26.3423,26.4088,26.3275,26.3866,91500.0
2009-08-04 12:40:00,35.71,35.73,35.7,35.71,30400.0,26.3866,26.4014,26.3792,26.3866,30400.0
2009-08-04 12:50:00,35.71,35.72,35.66,35.72,42800.0,26.3866,26.394,26.3497,26.394,42800.0
2009-08-04 13:00:00,35.73,35.73,35.62,35.62,38500.0,26.4014,26.4014,26.3201,26.3201,38500.0
2009-08-04 13:10:00,35.61,35.62,35.57,35.57,39000.0,26.3127,26.3201,26.2832,26.2832,39000.0
2009-08-04 13:20:00,35.58,35.6,35.52,35.58,106000.0,26.2906,26.3053,26.2462,26.2906,106000.0
2009-08-04 13:30:00,35.58,35.64,35.51,35.52,78600.0,26.2906,26.3349,26.2388,26.2462,78600.0
2009-08-04 13:40:00,35.52,35.58,35.43,35.43,53800.0,26.2462,26.2906,26.1797,26.1797,53800.0
2009-08-04 13:50:00,35.43,35.45,35.33,35.37,48900.0,26.1797,26.1945,26.1058,26.1354,48900.0
2009-08-04 14:00:00,35.36,35.41,35.34,35.4,77600.0,26.128,26.165,26.1132,26.1576,77600.0
2009-08-04 14:10:00,35.4,35.49,35.36,35.49,115100.0,26.1576,26.2241,26.128,26.2241,115100.0
2009-08-04 14:20:00,35.49,35.57,35.45,35.56,74200.0,26.2241,26.2832,26.1945,26.2758,74200.0
2009-08-04 14:30:00,35.56,35.64,35.54,35.61,69900.0,26.2758,26.3349,26.261,26.3127,69900.0
2009-08-04 14:40:00,35.6,35.61,35.5,35.52,63100.0,26.3053,26.3127,26.2315,26.2462,63100.0
2009-08-04 14:50:00,35.51,35.53,35.43,35.51,117700.0,26.2388,26.2536,26.1797,26.2388,117700.0
2009-08-04 15:00:00,35.51,35.56,35.48,35.5,94100.0,26.2388,26.2758,26.2167,26.2315,94100.0
2009-08-04 15:10:00,35.51,35.56,35.49,35.54,87700.0,26.2388,26.2758,26.2241,26.261,87700.0
2009-08-04 15:20:00,35.54,35.6,35.51,35.56,105900.0,26.261,26.3053,26.2388,26.2758,105900.0
2009-08-04 15:30:00,35.56,35.63,35.53,35.54,162400.0,26.2758,26.3275,26.2536,26.261,162400.0
2009-08-04 15:40:00,35.54,35.65,35.53,35.57,243800.0,26.261,26.3423,26.2536,26.2832,243800.0
2009-08-04 15:50:00,35.58,35.7,35.57,35.62,294600.0,26.2906,26.3792,26.2832,26.3201,294600.0
2009-08-05 09:30:00,35.67,35.86,35.51,35.7,198900.0,26.3571,26.4975,26.2388,26.3792,198900.0
2009-08-05 09:40:00,35.68,35.69,35.37,35.42,99700.0,26.3645,26.3718,26.1354,26.1723,99700.0
2009-08-05 09:50:00,35.42,35.45,35.27,35.34,112100.0,26.1723,26.1945,26.0615,26.1132,112100.0
2009-08-05 10:00:00,35.34,35.34,35.12,35.13,136400.0,26.1132,26.1132,25.9507,25.9581,136400.0
2009-08-05 10:10:00,35.12,35.2,35.0,35.17,82200.0,25.9507,26.0098,25.862,25.9876,82200.0
2009-08-05 10:20:00,35.18,35.26,35.13,35.22,63100.0,25.995,26.0541,25.9581,26.0246,63100.0
2009-08-05 10:30:00,35.21,35.27,35.16,35.22,78200.0,26.0172,26.0615,25.9802,26.0246,78200.0
2009-08-05 10:40:00,35.22,35.27,35.15,35.21,50500.0,26.0246,26.0615,25.9728,26.0172,50500.0
2009-08-05 10:50:00,35.21,35.31,35.19,35.3,60100.0,26.0172,26.0911,26.0024,26.0837,60100.0
2009-08-05 11:00:00,35.29,35.37,35.28,35.37,41200.0,26.0763,26.1354,26.0689,26.1354,41200.0
2009-08-05 11:10:00,35.37,35.38,35.24,35.26,42600.0,26.1354,26.1428,26.0393,26.0541,42600.0
2009-08-05 11:20:00,35.27,35.28,35.19,35.27,87100.0,26.0615,26.0689,26.0024,26.0615,87100.0
2009-08-05 11:30:00,35.28,35.35,35.25,35.33,53900.0,26.0689,26.1206,26.0467,26.1058,53900.0
2009-08-05 11:40:00,35.34,35.44,35.33,35.43,36100.0,26.1132,26.1871,26.1058,26.1797,36100.0
2009-08-05 11:50:00,35.43,35.46,35.41,35.43,53300.0,26.1797,26.2019,26.165,26.1797,53300.0
2009-08-05 12:00:00,35.43,35.46,35.4,35.43,70800.0,26.1797,26.2019,26.1576,26.1797,70800.0
2009-08-05 12:10:00,35.43,35.56,35.42,35.55,39100.0,26.1797,26.2758,26.1723,26.2684,39100.0
2009-08-05 12:20:00,35.54,35.57,35.47,35.49,33100.0,26.261,26.2832,26.2093,26.2241,33100.0
2009-08-05 12:30:00,35.49,35.54,35.42,35.49,92700.0,26.2241,26.261,26.1723,26.2241,92700.0
2009-08-05 12:40:00,35.49,35.54,35.46,35.5,21100.0,26.2241,26.261,26.2019,26.2315,21100.0
2009-08-05 12:50:00,35.49,35.51,35.43,35.48,33000.0,26.2241,26.2388,26.1797,26.2167,33000.0
2009-08-05 13:00:00,35.49,35.51,35.47,35.49,41000.0,26.2241,26.2388,26.2093,26.2241,41000.0
2009-08-05 13:10:00,35.49,35.56,35.49,35.55,35900.0,26.2241,26.2758,26.2241,26.2684,35900.0
2009-08-05 13:20:00,35.55,35.64,35.52,35.63,30900.0,26.2684,26.3349,26.2462,26.3275,30900.0
2009-08-05 13:30:00,35.63,35.63,35.56,35.57,18400.0,26.3275,26.3275,26.2758,26.2832,18400.0
2009-08-05 13:40:00,35.57,35.58,35.49,35.51,32000.0,26.2832,26.2906,26.2241,26.2388,32000.0
2009-08-05 13:50:00,35.49,35.55,35.48,35.51,28900.0,26.2241,26.2684,26.2167,26.2388,28900.0
2009-08-05 14:00:00,35.52,35.56,35.49,35.55,59500.0,26.2462,26.2758,26.2241,26.2684,59500.0
2009-08-05 14:10:00,35.55,35.56,35.5,35.51,41500.0,26.2684,26.2758,26.2315,26.2388,41500.0
2009-08-05 14:20:00,35.5,35.53,35.49,35.5,41400.0,26.2315,26.2536,26.2241,26.2315,41400.0
2009-08-05 14:30:00,35.49,35.53,35.46,35.49,41200.0,26.2241,26.2536,26.2019,26.2241,41200.0
2009-08-05 14:40:00,35.49,35.59,35.49,35.58,55300.0,26.2241,26.298,26.2241,26.2906,55300.0
2009-08-05 14:50:00,35.58,35.61,35.53,35.53,30100.0,26.2906,26.3127,26.2536,26.2536,30100.0
2009-08-05 15:00:00,35.54,35.6,35.53,35.58,48300.0,26.261,26.3053,26.2536,26.2906,48300.0
2009-08-05 15:10:00,35.58,35.61,35.52,35.53,77200.0,26.2906,26.3127,26.2462,26.2536,77200.0
2009-08-05 15:20:00,35.53,35.6,35.5,35.55,84000.0,26.2536,26.3053,26.2315,26.2684,84000.0
2009-08-05 15:30:00,35.56,35.56,35.41,35.46,90800.0,26.2758,26.2758,26.165,26.2019,90800.0
2009-08-05 15:40:00,35.46,35.47,35.3,35.33,145900.0,26.2019,26.2093,26.0837,26.1058,145900.0
2009-08-05 15:50:00,35.33,35.43,35.32,35.4,186900.0,26.1058,26.1797,26.0985,26.1576,186900.0
2009-08-06 09:30:00,35.61,35.61,35.23,35.31,62800.0,26.3127,26.3127,26.0319,26.0911,62800.0
2009-08-06 09:40:00,35.34,35.41,35.15,35.15,111000.0,26.1132,26.165,25.9728,25.9728,111000.0
2009-08-06 09:50:00,35.17,35.2,35.07,35.08,160700.0,25.9876,26.0098,25.9137,25.9211,160700.0
2009-08-06 10:00:00,35.08,35.11,35.03,35.06,68900.0,25.9211,25.9433,25.8842,25.9063,68900.0
2009-08-06 10:10:00,35.06,35.08,35.0,35.06,54800.0,25.9063,25.9211,25.862,25.9063,54800.0
2009-08-06 10:20:00,35.05,35.08,34.96,35.02,36600.0,25.8989,25.9211,25.8324,25.8768,36600.0
2009-08-06 10:30:00,35.01,35.19,35.01,35.18,44100.0,25.8694,26.0024,25.8694,25.995,44100.0
2009-08-06 10:40:00,35.18,35.25,35.16,35.2,35500.0,25.995,26.0467,25.9802,26.0098,35500.0
2009-08-06 10:50:00,35.21,35.24,35.15,35.17,32100.0,26.0172,26.0393,25.9728,25.9876,32100.0
2009-08-06 11:00:00,35.16,35.27,35.16,35.23,42400.0,25.9802,26.0615,25.9802,26.0319,42400.0
2009-08-06 11:10:00,35.24,35.28,35.23,35.24,47300.0,26.0393,26.0689,26.0319,26.0393,47300.0
2009-08-06 11:20:00,35.24,35.26,35.2,35.22,47500.0,26.0393,26.0541,26.0098,26.0246,47500.0
2009-08-06 11:30:00,35.2,35.24,35.18,35.18,37900.0,26.0098,26.0393,25.995,25.995,37900.0
2009-08-06 11:40:00,35.18,35.2,35.16,35.18,24700.0,25.995,26.0098,25.9802,25.995,24700.0
2009-08-06 11:50:00,35.18,35.26,35.18,35.25,24400.0,25.995,26.0541,25.995,26.0467,24400.0
2009-08-06 12:00:00,35.25,35.26,35.24,35.25,25300.0,26.0467,26.0541,26.0393,26.0467,25300.0
2009-08-06 12:10:00,35.25,35.26,35.24,35.25,35900.0,26.0467,26.0541,26.0393,26.0467,35900.0
2009-08-06 12:20:00,35.25,35.27,35.24,35.25,26700.0,26.0467,26.0615,26.0393,26.0467,26700.0
2009-08-06 12:30:00,35.25,35.28,35.24,35.27,37700.0,26.0467,26.0689,26.0393,26.0615,37700.0
2009-08-06 12:40:00,35.26,35.28,35.26,35.28,18300.0,26.0541,26.0689,26.0541,26.0689,18300.0
2009-08-06 12:50:00,35.28,35.28,35.24,35.25,29000.0,26.0689,26.0689,26.0393,26.0467,29000.0
2009-08-06 13:00:00,35.26,35.27,35.21,35.21,24200.0,26.0541,26.0615,26.0172,26.0172,24200.0
2009-08-06 13:10:00,35.22,35.22,35.18,35.19,19900.0,26.0246,26.0246,25.995,26.0024,19900.0
2009-08-06 13:20:00,35.19,35.2,35.15,35.16,19000.0,26.0024,26.0098,25.9728,25.9802,19000.0
2009-08-06 13:30:00,35.16,35.22,35.14,35.14,28700.0,25.9802,26.0246,25.9654,25.9654,28700.0
2009-08-06 13:40:00,35.14,35.15,35.06,35.07,36700.0,25.9654,25.9728,25.9063,25.9137,36700.0
2009-08-06 13:50:00,35.07,35.1,35.06,35.06,20400.0,25.9137,25.9359,25.9063,25.9063,20400.0
2009-08-06 14:00:00,35.05,35.05,34.96,34.97,25600.0,25.8989,25.8989,25.8324,25.8398,25600.0
2009-08-06 14:10:00,34.97,35.0,34.92,35.0,51100.0,25.8398,25.862,25.8029,25.862,51100.0
2009-08-06 14:20:00,34.99,35.04,34.96,35.0,32300.0,25.8546,25.8916,25.8324,25.862,32300.0
2009-08-06 14:30:00,35.0,35.01,34.95,34.98,41700.0,25.862,25.8694,25.8251,25.8472,41700.0
2009-08-06 14:40:00,34.98,34.99,34.92,34.98,30500.0,25.8472,25.8546,25.8029,25.8472,30500.0
2009-08-06 14:50:00,34.97,35.0,34.96,34.97,25000.0,25.8398,25.862,25.8324,25.8398,25000.0
2009-08-06 15:00:00,34.96,35.02,34.95,35.0,37500.0,25.8324,25.8768,25.8251,25.862,37500.0
2009-08-06 15:10:00,35.0,35.09,35.0,35.08,41200.0,25.862,25.9285,25.862,25.9211,41200.0
2009-08-06 15:20:00,35.07,35.13,35.07,35.12,29600.0,25.9137,25.9581,25.9137,25.9507,29600.0
2009-08-06 15:30:00,35.12,35.2,35.11,35.17,69000.0,25.9507,26.0098,25.9433,25.9876,69000.0
2009-08-06 15:40:00,35.15,35.15,35.06,35.1,78800.0,25.9728,25.9728,25.9063,25.9359,78800.0
2009-08-06 15:50:00,35.11,35.17,35.06,35.12,230100.0,25.9433,25.9876,25.9063,25.9507,230100.0
2009-08-07 09:30:00,35.5,35.73,35.38,35.49,95600.0,26.2315,26.4014,26.1428,26.2241,95600.0
2009-08-07 09:40:00,35.49,35.53,35.38,35.45,83500.0,26.2241,26.2536,26.1428,26.1945,83500.0
2009-08-07 09:50:00,35.47,35.48,35.2,35.22,65700.0,26.2093,26.2167,26.0098,26.0246,65700.0
2009-08-07 10:00:00,35.2,35.26,35.15,35.26,138000.0,26.0098,26.0541,25.9728,26.0541,138000.0
2009-08-07 10:10:00,35.25,35.35,35.14,35.27,62300.0,26.0467,26.1206,25.9654,26.0615,62300.0
2009-08-07 10:20:00,35.27,35.33,35.19,35.33,47600.0,26.0615,26.1058,26.0024,26.1058,47600.0
2009-08-07 10:30:00,35.33,35.5,35.33,35.49,32400.0,26.1058,26.2315,26.1058,26.2241,32400.0
2009-08-07 10:40:00,35.49,35.54,35.45,35.48,52900.0,26.2241,26.261,26.1945,26.2167,52900.0
2009-08-07 10:50:00,35.47,35.63,35.45,35.58,37400.0,26.2093,26.3275,26.1945,26.2906,37400.0
2009-08-07 11:00:00,35.58,35.64,35.52,35.52,28900.0,26.2906,26.3349,26.2462,26.2462,28900.0
2009-08-07 11:10:00,35.51,35.56,35.49,35.49,17700.0,26.2388,26.2758,26.2241,26.2241,17700.0
2009-08-07 11:20:00,35.49,35.5,35.4,35.41,30500.0,26.2241,26.2315,26.1576,26.165,30500.0
2009-08-07 11:30:00,35.42,35.5,35.42,35.46,14000.0,26.1723,26.2315,26.1723,26.2019,14000.0
2009-08-07 11:40:00,35.46,35.47,35.34,35.35,28200.0,26.2019,26.2093,26.1132,26.1206,28200.0
2009-08-07 11:50:00,35.35,35.46,35.35,35.41,28200.0,26.1206,26.2019,26.1206,26.165,28200.0
2009-08-07 12:00:00,35.42,35.44,35.39,35.42,32500.0,26.1723,26.1871,26.1502,26.1723,32500.0
2009-08-07 12:10:00,35.42,35.42,35.31,35.33,29100.0,26.1723,26.1723,26.0911,26.1058,29100.0
2009-08-07 12:20:00,35.33,35.39,35.33,35.36,13200.0,26.1058,26.1502,26.1058,26.128,13200.0
2009-08-07 12:30:00,35.37,35.45,35.37,35.43,21500.0,26.1354,26.1945,26.1354,26.1797,21500.0
2009-08-07 12:40:00,35.43,35.49,35.43,35.49,17500.0,26.1797,26.2241,26.1797,26.2241,17500.0
2009-08-07 12:50:00,35.49,35.55,35.47,35.52,38700.0,26.2241,26.2684,26.2093,26.2462,38700.0
2009-08-07 13:00:00,35.51,35.59,35.51,35.57,20900.0,26.2388,26.298,26.2388,26.2832,20900.0
2009-08-07 13:10:00,35.57,35.6,35.55,35.58,24300.0,26.2832,26.3053,26.2684,26.2906,24300.0
2009-08-07 13:20:00,35.58,35.65,35.58,35.64,29100.0,26.2906,26.3423,26.2906,26.3349,29100.0
2009-08-07 13:30:00,35.64,35.69,35.63,35.68,42700.0,26.3349,26.3718,26.3275,26.3645,42700.0
2009-08-07 13:40:00,35.68,35.72,35.66,35.7,59700.0,26.3645,26.394,26.3497,26.3792,59700.0
2009-08-07 13:50:00,35.7,35.71,35.67,35.69,26600.0,26.3792,26.3866,26.3571,26.3718,26600.0
2009-08-07 14:00:00,35.68,35.69,35.66,35.69,24700.0,26.3645,26.3718,26.3497,26.3718,24700.0
2009-08-07 14:10:00,35.69,35.74,35.65,35.67,60600.0,26.3718,26.4088,26.3423,26.3571,60600.0
2009-08-07 14:20:00,35.68,35.71,35.65,35.7,52900.0,26.3645,26.3866,26.3423,26.3792,52900.0
2009-08-07 14:30:00,35.69,35.69,35.64,35.69,51000.0,26.3718,26.3718,26.3349,26.3718,51000.0
2009-08-07 14:40:00,35.68,35.75,35.67,35.75,59500.0,26.3645,26.4162,26.3571,26.4162,59500.0
2009-08-07 14:50:00,35.75,35.77,35.72,35.76,42800.0,26.4162,26.431,26.394,26.4236,42800.0
2009-08-07 15:00:00,35.77,35.8,35.68,35.77,79600.0,26.431,26.4531,26.3645,26.431,79600.0
2009-08-07 15:10:00,35.77,35.78,35.73,35.77,57800.0,26.431,26.4384,26.4014,26.431,57800.0
2009-08-07 15:20:00,35.77,35.78,35.68,35.72,87900.0,26.431,26.4384,26.3645,26.394,87900.0
2009-08-07 15:30:00,35.73,35.76,35.67,35.73,63200.0,26.4014,26.4236,26.3571,26.4014,63200.0
2009-08-07 15:40:00,35.73,35.76,35.7,35.75,64000.0,26.4014,26.4236,26.3792,26.4162,64000.0
2009-08-07 15:50:00,35.74,35.75,35.64,35.64,182000.0,26.4088,26.4162,26.3349,26.3349,182000.0
2009-08-10 09:30:00,35.54,35.63,35.35,35.6,135000.0,26.261,26.3275,26.1206,26.3053,135000.0
2009-08-10 09:40:00,35.59,35.65,35.57,35.64,54800.0,26.298,26.3423,26.2832,26.3349,54800.0
2009-08-10 09:50:00,35.65,35.75,35.59,35.74,80700.0,26.3423,26.4162,26.298,26.4088,80700.0
2009-08-10 10:00:00,35.73,35.77,35.67,35.75,71200.0,26.4014,26.431,26.3571,26.4162,71200.0
2009-08-10 10:10:00,35.75,35.79,35.73,35.75,46300.0,26.4162,26.4457,26.4014,26.4162,46300.0
2009-08-10 10:20:00,35.75,35.86,35.75,35.86,48300.0,26.4162,26.4975,26.4162,26.4975,48300.0
2009-08-10 10:30:00,35.85,35.9,35.8,35.83,50500.0,26.4901,26.527,26.4531,26.4753,50500.0
2009-08-10 10:40:00,35.82,35.85,35.8,35.83,37800.0,26.4679,26.4901,26.4531,26.4753,37800.0
2009-08-10 10:50:00,35.83,35.87,35.8,35.81,44200.0,26.4753,26.5049,26.4531,26.4605,44200.0
2009-08-10 11:00:00,35.8,35.81,35.79,35.8,40600.0,26.4531,26.4605,26.4457,26.4531,40600.0
2009-08-10 11:10:00,35.8,35.83,35.78,35.83,60900.0,26.4531,26.4753,26.4384,26.4753,60900.0
2009-08-10 11:20:00,35.82,35.82,35.79,35.81,27400.0,26.4679,26.4679,26.4457,26.4605,27400.0
2009-08-10 11:30:00,35.8,35.85,35.8,35.84,27200.0,26.4531,26.4901,26.4531,26.4827,27200.0
2009-08-10 11:40:00,35.84,35.85,35.84,35.85,20800.0,26.4827,26.4901,26.4827,26.4901,20800.0
2009-08-10 11:50:00,35.85,35.86,35.84,35.85,33000.0,26.4901,26.4975,26.4827,26.4901,33000.0
2009-08-10 12:00:00,35.85,35.86,35.85,35.85,17800.0,26.4901,26.4975,26.4901,26.4901,17800.0
2009-08-10 12:10:00,35.85,35.86,35.85,35.85,15900.0,26.4901,26.4975,26.4901,26.4901,15900.0
2009-08-10 12:20:00,35.85,35.86,35.85,35.85,36800.0,26.4901,26.4975,26.4901,26.4901,36800.0
2009-08-10 12:30:00,35.85,35.86,35.75,35.76,82900.0,26.4901,26.4975,26.4162,26.4236,82900.0
2009-08-10 12:40:00,35.76,35.78,35.74,35.77,36600.0,26.4236,26.4384,26.4088,26.431,36600.0
2009-08-10 12:50:00,35.77,35.82,35.74,35.74,53700.0,26.431,26.4679,26.4088,26.4088,53700.0
2009-08-10 13:00:00,35.74,35.76,35.7,35.7,57200.0,26.4088,26.4236,26.3792,26.3792,57200.0
2009-08-10 13:10:00,35.71,35.73,35.66,35.72,80800.0,26.3866,26.4014,26.3497,26.394,80800.0
2009-08-10 13:20:00,35.72,35.76,35.66,35.76,84400.0,26.394,26.4236,26.3497,26.4236,84400.0
2009-08-10 13:30:00,35.75,35.8,35.73,35.77,58400.0,26.4162,26.4531,26.4014,26.431,58400.0
2009-08-10 13:40:00,35.76,35.81,35.73,35.81,65800.0,26.4236,26.4605,26.4014,26.4605,65800.0
2009-08-10 13:50:00,35.81,35.85,35.8,35.82,50700.0,26.4605,26.4901,26.4531,26.4679,50700.0
2009-08-10 14:00:00,35.81,35.84,35.79,35.81,41300.0,26.4605,26.4827,26.4457,26.4605,41300.0
2009-08-10 14:10:00,35.8,35.85,35.69,35.69,117400.0,26.4531,26.4901,26.3718,26.3718,117400.0
2009-08-10 14:20:00,35.69,35.8,35.69,35.79,50700.0,26.3718,26.4531,26.3718,26.4457,50700.0
2009-08-10 14:30:00,35.79,35.8,35.79,35.79,18200.0,26.4457,26.4531,26.4457,26.4457,18200.0
2009-08-10 14:40:00,35.79,35.8,35.79,35.79,16200.0,26.4457,26.4531,26.4457,26.4457,16200.0
2009-08-10 14:50:00,35.79,35.83,35.77,35.83,107500.0,26.4457,26.4753,26.431,26.4753,107500.0
2009-08-10 15:00:00,35.83,35.85,35.81,35.83,77900.0,26.4753,26.4901,26.4605,26.4753,77900.0
2009-08-10 15:10:00,35.83,35.9,35.83,35.88,107900.0,26.4753,26.527,26.4753,26.5122,107900.0
2009-08-10 15:20:00,35.88,35.9,35.85,35.87,96500.0,26.5122,26.527,26.4901,26.5049,96500.0
2009-08-10 15:30:00,35.86,35.91,35.85,35.91,85600.0,26.4975,26.5344,26.4901,26.5344,85600.0
2009-08-10 15:40:00,35.9,35.94,35.88,35.92,122200.0,26.527,26.5566,26.5122,26.5418,122200.0
2009-08-10 15:50:00,35.92,35.96,35.9,35.92,206900.0,26.5418,26.5714,26.527,26.5418,206900.0
2009-08-11 09:30:00,35.6,35.73,35.49,35.6,104300.0,26.3053,26.4014,26.2241,26.3053,104300.0
2009-08-11 09:40:00,35.59,35.65,35.35,35.37,65400.0,26.298,26.3423,26.1206,26.1354,65400.0
2009-08-11 09:50:00,35.38,35.55,35.37,35.52,32500.0,26.1428,26.2684,26.1354,26.2462,32500.0
2009-08-11 10:00:00,35.51,35.59,35.44,35.59,121100.0,26.2388,26.298,26.1871,26.298,121100.0
2009-08-11 10:10:00,35.59,35.81,35.58,35.76,97800.0,26.298,26.4605,26.2906,26.4236,97800.0
2009-08-11 10:20:00,35.74,35.87,35.71,35.86,104500.0,26.4088,26.5049,26.3866,26.4975,104500.0
2009-08-11 10:30:00,35.87,35.87,35.66,35.81,108300.0,26.5049,26.5049,26.3497,26.4605,108300.0
2009-08-11 10:40:00,35.8,35.8,35.7,35.75,101700.0,26.4531,26.4531,26.3792,26.4162,101700.0
2009-08-11 10:50:00,35.76,35.79,35.73,35.76,87200.0,26.4236,26.4457,26.4014,26.4236,87200.0
2009-08-11 11:00:00,35.76,35.77,35.7,35.75,49600.0,26.4236,26.431,26.3792,26.4162,49600.0
2009-08-11 11:10:00,35.75,35.75,35.61,35.67,67700.0,26.4162,26.4162,26.3127,26.3571,67700.0
2009-08-11 11:20:00,35.67,35.69,35.63,35.66,34900.0,26.3571,26.3718,26.3275,26.3497,34900.0
2009-08-11 11:30:00,35.66,35.66,35.59,35.6,30600.0,26.3497,26.3497,26.298,26.3053,30600.0
2009-08-11 11:40:00,35.61,35.66,35.6,35.61,33100.0,26.3127,26.3497,26.3053,26.3127,33100.0
2009-08-11 11:50:00,35.6,35.68,35.6,35.64,34200.0,26.3053,26.3645,26.3053,26.3349,34200.0
2009-08-11 12:00:00,35.64,35.64,35.58,35.58,16700.0,26.3349,26.3349,26.2906,26.2906,16700.0
2009-08-11 12:10:00,35.58,35.59,35.56,35.58,29300.0,26.2906,26.298,26.2758,26.2906,29300.0
2009-08-11 12:20:00,35.58,35.58,35.53,35.55,23000.0,26.2906,26.2906,26.2536,26.2684,23000.0
2009-08-11 12:30:00,35.56,35.56,35.51,35.53,17600.0,26.2758,26.2758,26.2388,26.2536,17600.0
2009-08-11 12:40:00,35.53,35.54,35.45,35.46,29300.0,26.2536,26.261,26.1945,26.2019,29300.0
2009-08-11 12:50:00,35.45,35.55,35.42,35.53,55100.0,26.1945,26.2684,26.1723,26.2536,55100.0
2009-08-11 13:00:00,35.53,35.62,35.52,35.6,33500.0,26.2536,26.3201,26.2462,26.3053,33500.0
2009-08-11 13:10:00,35.6,35.6,35.57,35.58,14400.0,26.3053,26.3053,26.2832,26.2906,14400.0
2009-08-11 13:20:00,35.59,35.6,35.58,35.59,19600.0,26.298,26.3053,26.2906,26.298,19600.0
2009-08-11 13:30:00,35.59,35.65,35.58,35.63,35700.0,26.298,26.3423,26.2906,26.3275,35700.0
2009-08-11 13:40:00,35.61,35.64,35.61,35.64,28100.0,26.3127,26.3349,26.3127,26.3349,28100.0
2009-08-11 13:50:00,35.64,35.65,35.62,35.62,59700.0,26.3349,26.3423,26.3201,26.3201,59700.0
2009-08-11 14:00:00,35.63,35.65,35.61,35.63,41100.0,26.3275,26.3423,26.3127,26.3275,41100.0
2009-08-11 14:10:00,35.63,35.67,35.61,35.65,44700.0,26.3275,26.3571,26.3127,26.3423,44700.0
2009-08-11 14:20:00,35.65,35.66,35.64,35.65,38400.0,26.3423,26.3497,26.3349,26.3423,38400.0
2009-08-11 14:30:00,35.65,35.65,35.64,35.64,20000.0,26.3423,26.3423,26.3349,26.3349,20000.0
2009-08-11 14:40:00,35.64,35.65,35.63,35.63,24300.0,26.3349,26.3423,26.3275,26.3275,24300.0
2009-08-11 14:50:00,35.63,35.7,35.63,35.69,48900.0,26.3275,26.3792,26.3275,26.3718,48900.0
2009-08-11 15:00:00,35.7,35.72,35.66,35.67,37900.0,26.3792,26.394,26.3497,26.3571,37900.0
2009-08-11 15:10:00,35.66,35.67,35.62,35.64,27400.0,26.3497,26.3571,26.3201,26.3349,27400.0
2009-08-11 15:20:00,35.64,35.67,35.6,35.61,38400.0,26.3349,26.3571,26.3053,26.3127,38400.0
2009-08-11 15:30:00,35.6,35.62,35.57,35.6,56100.0,26.3053,26.3201,26.2832,26.3053,56100.0
2009-08-11 15:40:00,35.61,35.65,35.57,35.61,64700.0,26.3127,26.3423,26.2832,26.3127,64700.0
2009-08-11 15:50:00,35.61,35.61,35.53,35.53,181200.0,26.3127,26.3127,26.2536,26.2536,181200.0
2009-08-12 09:30:00,35.5,35.5,35.16,35.36,156900.0,26.2315,26.2315,25.9802,26.128,156900.0
2009-08-12 09:40:00,35.37,35.65,35.37,35.61,88700.0,26.1354,26.3423,26.1354,26.3127,88700.0
2009-08-12 09:50:00,35.61,35.81,35.57,35.77,116300.0,26.3127,26.4605,26.2832,26.431,116300.0
2009-08-12 10:00:00,35.77,35.9,35.74,35.82,123900.0,26.431,26.527,26.4088,26.4679,123900.0
2009-08-12 10:10:00,35.84,35.85,35.77,35.8,49100.0,26.4827,26.4901,26.431,26.4531,49100.0
2009-08-12 10:20:00,35.81,35.84,35.76,35.82,70400.0,26.4605,26.4827,26.4236,26.4679,70400.0
2009-08-12 10:30:00,35.81,35.82,35.78,35.81,68500.0,26.4605,26.4679,26.4384,26.4605,68500.0
2009-08-12 10:40:00,35.81,35.84,35.8,35.83,73900.0,26.4605,26.4827,26.4531,26.4753,73900.0
2009-08-12 10:50:00,35.83,35.85,35.8,35.83,66200.0,26.4753,26.4901,26.4531,26.4753,66200.0
2009-08-12 11:00:00,35.82,35.85,35.79,35.82,45800.0,26.4679,26.4901,26.4457,26.4679,45800.0
2009-08-12 11:10:00,35.83,35.89,35.82,35.89,49000.0,26.4753,26.5196,26.4679,26.5196,49000.0
2009-08-12 11:20:00,35.89,35.93,35.87,35.88,94000.0,26.5196,26.5492,26.5049,26.5122,94000.0
2009-08-12 11:30:00,35.89,35.91,35.82,35.88,59700.0,26.5196,26.5344,26.4679,26.5122,59700.0
2009-08-12 11:40:00,35.88,35.9,35.75,35.8,63500.0,26.5122,26.527,26.4162,26.4531,63500.0
2009-08-12 11:50:00,35.79,35.81,35.75,35.79,39600.0,26.4457,26.4605,26.4162,26.4457,39600.0
2009-08-12 12:00:00,35.8,35.88,35.78,35.85,25800.0,26.4531,26.5122,26.4384,26.4901,25800.0
2009-08-12 12:10:00,35.85,35.87,35.83,35.87,16700.0,26.4901,26.5049,26.4753,26.5049,16700.0
2009-08-12 12:20:00,35.87,35.9,35.84,35.88,30500.0,26.5049,26.527,26.4827,26.5122,30500.0
2009-08-12 12:30:00,35.87,35.88,35.78,35.88,30300.0,26.5049,26.5122,26.4384,26.5122,30300.0
2009-08-12 12:40:00,35.89,35.89,35.83,35.84,29100.0,26.5196,26.5196,26.4753,26.4827,29100.0
2009-08-12 12:50:00,35.84,35.9,35.84,35.9,37400.0,26.4827,26.527,26.4827,26.527,37400.0
2009-08-12 13:00:00,35.9,35.93,35.88,35.93,37200.0,26.527,26.5492,26.5122,26.5492,37200.0
2009-08-12 13:10:00,35.93,35.95,35.91,35.94,47300.0,26.5492,26.564,26.5344,26.5566,47300.0
2009-08-12 13:20:00,35.94,35.95,35.92,35.94,24000.0,26.5566,26.564,26.5418,26.5566,24000.0
2009-08-12 13:30:00,35.95,35.95,35.9,35.91,26200.0,26.564,26.564,26.527,26.5344,26200.0
2009-08-12 13:40:00,35.91,35.91,35.85,35.86,34000.0,26.5344,26.5344,26.4901,26.4975,34000.0
2009-08-12 13:50:00,35.86,35.92,35.85,35.9,54900.0,26.4975,26.5418,26.4901,26.527,54900.0
2009-08-12 14:00:00,35.9,35.93,35.87,35.91,42900.0,26.527,26.5492,26.5049,26.5344,42900.0
2009-08-12 14:10:00,35.92,35.95,35.83,35.83,39000.0,26.5418,26.564,26.4753,26.4753,39000.0
2009-08-12 14:20:00,35.83,35.94,35.83,35.84,43000.0,26.4753,26.5566,26.4753,26.4827,43000.0
2009-08-12 14:30:00,35.84,35.87,35.8,35.82,69700.0,26.4827,26.5049,26.4531,26.4679,69700.0
2009-08-12 14:40:00,35.82,35.9,35.81,35.9,49500.0,26.4679,26.527,26.4605,26.527,49500.0
2009-08-12 14:50:00,35.9,35.98,35.85,35.97,103800.0,26.527,26.5861,26.4901,26.5787,103800.0
2009-08-12 15:00:00,35.97,35.98,35.93,35.95,57500.0,26.5787,26.5861,26.5492,26.564,57500.0
2009-08-12 15:10:00,35.94,35.97,35.94,35.95,52500.0,26.5566,26.5787,26.5566,26.564,52500.0
2009-08-12 15:20:00,35.96,35.98,35.93,35.98,58500.0,26.5714,26.5861,26.5492,26.5861,58500.0
2009-08-12 15:30:00,35.98,35.98,35.94,35.98,130200.0,26.5861,26.5861,26.5566,26.5861,130200.0
2009-08-12 15:40:00,35.98,35.99,35.93,35.96,159200.0,26.5861,26.5935,26.5492,26.5714,159200.0
2009-08-12 15:50:00,35.96,35.97,35.8,35.8,333000.0,26.5714,26.5787,26.4531,26.4531,333000.0
2009-08-13 09:30:00,35.87,35.87,35.61,35.75,98400.0,26.5049,26.5049,26.3127,26.4162,98400.0
2009-08-13 09:40:00,35.75,35.77,35.69,35.69,49200.0,26.4162,26.431,26.3718,26.3718,49200.0
2009-08-13 09:50:00,35.69,35.69,35.54,35.6,67200.0,26.3718,26.3718,26.261,26.3053,67200.0
2009-08-13 10:00:00,35.59,35.79,35.57,35.78,81500.0,26.298,26.4457,26.2832,26.4384,81500.0
2009-08-13 10:10:00,35.78,35.8,35.68,35.69,61500.0,26.4384,26.4531,26.3645,26.3718,61500.0
2009-08-13 10:20:00,35.68,35.75,35.66,35.73,57900.0,26.3645,26.4162,26.3497,26.4014,57900.0
2009-08-13 10:30:00,35.73,35.8,35.73,35.8,43700.0,26.4014,26.4531,26.4014,26.4531,43700.0
2009-08-13 10:40:00,35.8,35.85,35.8,35.81,34500.0,26.4531,26.4901,26.4531,26.4605,34500.0
2009-08-13 10:50:00,35.82,35.95,35.79,35.93,59800.0,26.4679,26.564,26.4457,26.5492,59800.0
2009-08-13 11:00:00,35.93,35.95,35.91,35.94,61400.0,26.5492,26.564,26.5344,26.5566,61400.0
2009-08-13 11:10:00,35.95,35.99,35.93,35.98,168400.0,26.564,26.5935,26.5492,26.5861,168400.0
2009-08-13 11:20:00,35.99,35.99,35.95,35.98,157600.0,26.5935,26.5935,26.564,26.5861,157600.0
2009-08-13 11:30:00,35.98,36.0,35.92,35.93,313100.0,26.5861,26.6009,26.5418,26.5492,313100.0
2009-08-13 11:40:00,35.95,35.97,35.92,35.94,127900.0,26.564,26.5787,26.5418,26.5566,127900.0
2009-08-13 11:50:00,35.95,35.96,35.88,35.91,69700.0,26.564,26.5714,26.5122,26.5344,69700.0
2009-08-13 12:00:00,35.91,35.93,35.89,35.91,101800.0,26.5344,26.5492,26.5196,26.5344,101800.0
2009-08-13 12:10:00,35.91,35.97,35.9,35.95,54600.0,26.5344,26.5787,26.527,26.564,54600.0
2009-08-13 12:20:00,35.95,35.96,35.91,35.94,64900.0,26.564,26.5714,26.5344,26.5566,64900.0
2009-08-13 12:30:00,35.93,35.97,35.93,35.96,46700.0,26.5492,26.5787,26.5492,26.5714,46700.0
2009-08-13 12:40:00,35.95,35.96,35.93,35.94,26200.0,26.564,26.5714,26.5492,26.5566,26200.0
2009-08-13 12:50:00,35.94,35.96,35.93,35.95,20300.0,26.5566,26.5714,26.5492,26.564,20300.0
2009-08-13 13:00:00,35.95,35.99,35.94,35.99,118800.0,26.564,26.5935,26.5566,26.5935,118800.0
2009-08-13 13:10:00,35.99,36.0,35.97,35.99,144900.0,26.5935,26.6009,26.5787,26.5935,144900.0
2009-08-13 13:20:00,35.99,36.0,35.98,35.99,69100.0,26.5935,26.6009,26.5861,26.5935,69100.0
2009-08-13 13:30:00,35.99,36.08,35.99,36.07,522400.0,26.5935,26.66,26.5935,26.6526,522400.0
2009-08-13 13:40:00,36.06,36.23,36.05,36.2,234300.0,26.6452,26.7709,26.6379,26.7487,234300.0
2009-08-13 13:50:00,36.2,36.23,36.14,36.22,163800.0,26.7487,26.7709,26.7044,26.7635,163800.0
2009-08-13 14:00:00,36.22,36.24,36.18,36.21,150800.0,26.7635,26.7783,26.7339,26.7561,150800.0
2009-08-13 14:10:00,36.21,36.25,36.19,36.25,174200.0,26.7561,26.7856,26.7413,26.7856,174200.0
2009-08-13 14:20:00,36.25,36.29,36.22,36.29,85100.0,26.7856,26.8152,26.7635,26.8152,85100.0
2009-08-13 14:30:00,36.29,36.35,36.23,36.25,109900.0,26.8152,26.8595,26.7709,26.7856,109900.0
2009-08-13 14:40:00,36.25,36.35,36.23,36.3,120100.0,26.7856,26.8595,26.7709,26.8226,120100.0
2009-08-13 14:50:00,36.3,36.33,36.26,36.27,70500.0,26.8226,26.8448,26.793,26.8004,70500.0
2009-08-13 15:00:00,36.28,36.35,36.27,36.35,67800.0,26.8078,26.8595,26.8004,26.8595,67800.0
2009-08-13 15:10:00,36.33,36.38,36.3,36.32,88500.0,26.8448,26.8817,26.8226,26.8374,88500.0
2009-08-13 15:20:00,36.32,36.33,36.29,36.29,46800.0,26.8374,26.8448,26.8152,26.8152,46800.0
2009-08-13 15:30:00,36.31,36.32,36.26,36.32,135400.0,26.83,26.8374,26.793,26.8374,135400.0
2009-08-13 15:40:00,36.32,36.36,36.3,36.3,87400.0,26.8374,26.8669,26.8226,26.8226,87400.0
2009-08-13 15:50:00,36.3,36.32,36.28,36.32,181400.0,26.8226,26.8374,26.8078,26.8374,181400.0
2009-08-14 09:30:00,35.91,36.08,35.86,35.98,162700.0,26.5344,26.66,26.4975,26.5861,162700.0
2009-08-14 09:40:00,35.99,36.02,35.91,35.96,47500.0,26.5935,26.6157,26.5344,26.5714,47500.0
2009-08-14 09:50:00,35.95,36.09,35.84,35.91,73700.0,26.564,26.6674,26.4827,26.5344,73700.0
2009-08-14 10:00:00,35.89,35.98,35.77,35.92,104700.0,26.5196,26.5861,26.431,26.5418,104700.0
2009-08-14 10:10:00,35.93,35.94,35.81,35.81,69900.0,26.5492,26.5566,26.4605,26.4605,69900.0
2009-08-14 10:20:00,35.81,35.95,35.8,35.92,325000.0,26.4605,26.564,26.4531,26.5418,325000.0
2009-08-14 10:30:00,35.92,35.96,35.81,35.9,126900.0,26.5418,26.5714,26.4605,26.527,126900.0
2009-08-14 10:40:00,35.91,35.98,35.87,35.94,89800.0,26.5344,26.5861,26.5049,26.5566,89800.0
2009-08-14 10:50:00,35.92,35.96,35.89,35.92,94900.0,26.5418,26.5714,26.5196,26.5418,94900.0
2009-08-14 11:00:00,35.92,35.97,35.89,35.91,72600.0,26.5418,26.5787,26.5196,26.5344,72600.0
2009-08-14 11:10:00,35.91,35.95,35.89,35.94,83100.0,26.5344,26.564,26.5196,26.5566,83100.0
2009-08-14 11:20:00,35.94,35.95,35.92,35.92,120900.0,26.5566,26.564,26.5418,26.5418,120900.0
2009-08-14 11:30:00,35.91,35.97,35.87,35.89,183100.0,26.5344,26.5787,26.5049,26.5196,183100.0
2009-08-14 11:40:00,35.89,35.95,35.85,35.94,284300.0,26.5196,26.564,26.4901,26.5566,284300.0
2009-08-14 11:50:00,35.93,35.94,35.81,35.81,116100.0,26.5492,26.5566,26.4605,26.4605,116100.0
2009-08-14 12:00:00,35.81,35.96,35.81,35.91,143000.0,26.4605,26.5714,26.4605,26.5344,143000.0
2009-08-14 12:10:00,35.91,35.94,35.89,35.92,39900.0,26.5344,26.5566,26.5196,26.5418,39900.0
2009-08-14 12:20:00,35.92,35.94,35.9,35.94,27900.0,26.5418,26.5566,26.527,26.5566,27900.0
2009-08-14 12:30:00,35.93,35.97,35.91,35.97,49500.0,26.5492,26.5787,26.5344,26.5787,49500.0
2009-08-14 12:40:00,35.96,36.0,35.96,35.99,45600.0,26.5714,26.6009,26.5714,26.5935,45600.0
2009-08-14 12:50:00,35.98,36.07,35.97,36.07,75600.0,26.5861,26.6526,26.5787,26.6526,75600.0
2009-08-14 13:00:00,36.07,36.15,36.04,36.05,85700.0,26.6526,26.7117,26.6305,26.6379,85700.0
2009-08-14 13:10:00,36.04,36.05,35.98,36.03,48700.0,26.6305,26.6379,26.5861,26.6231,48700.0
2009-08-14 13:20:00,36.03,36.06,35.98,36.02,27200.0,26.6231,26.6452,26.5861,26.6157,27200.0
2009-08-14 13:30:00,36.01,36.03,35.97,35.98,51500.0,26.6083,26.6231,26.5787,26.5861,51500.0
2009-08-14 13:40:00,35.98,35.99,35.96,35.98,24800.0,26.5861,26.5935,26.5714,26.5861,24800.0
2009-08-14 13:50:00,35.98,36.08,35.97,36.08,76200.0,26.5861,26.66,26.5787,26.66,76200.0
2009-08-14 14:00:00,36.08,36.09,35.97,35.98,84300.0,26.66,26.6674,26.5787,26.5861,84300.0
2009-08-14 14:10:00,35.98,36.04,35.95,36.0,134600.0,26.5861,26.6305,26.564,26.6009,134600.0
2009-08-14 14:20:00,36.0,36.04,35.99,36.0,55400.0,26.6009,26.6305,26.5935,26.6009,55400.0
2009-08-14 14:30:00,36.0,36.08,35.99,36.07,98700.0,26.6009,26.66,26.5935,26.6526,98700.0
2009-08-14 14:40:00,36.07,36.11,36.05,36.11,116800.0,26.6526,26.6822,26.6379,26.6822,116800.0
2009-08-14 14:50:00,36.11,36.18,36.08,36.16,172200.0,26.6822,26.7339,26.66,26.7191,172200.0
2009-08-14 15:00:00,36.16,36.17,36.08,36.09,69100.0,26.7191,26.7265,26.66,26.6674,69100.0
2009-08-14 15:10:00,36.09,36.1,36.02,36.05,80000.0,26.6674,26.6748,26.6157,26.6379,80000.0
2009-08-14 15:20:00,36.05,36.07,36.0,36.04,148400.0,26.6379,26.6526,26.6009,26.6305,148400.0
2009-08-14 15:30:00,36.04,36.07,36.04,36.05,110400.0,26.6305,26.6526,26.6305,26.6379,110400.0
2009-08-14 15:40:00,36.05,36.09,36.05,36.05,96200.0,26.6379,26.6674,26.6379,26.6379,96200.0
2009-08-14 15:50:00,36.05,36.12,36.05,36.12,129300.0,26.6379,26.6896,26.6379,26.6896,129300.0
2009-08-17 09:30:00,35.36,35.68,35.36,35.68,172400.0,26.128,26.3645,26.128,26.3645,172400.0
2009-08-17 09:40:00,35.69,35.82,35.62,35.75,76700.0,26.3718,26.4679,26.3201,26.4162,76700.0
2009-08-17 09:50:00,35.76,35.91,35.75,35.91,62100.0,26.4236,26.5344,26.4162,26.5344,62100.0
2009-08-17 10:00:00,35.89,35.91,35.85,35.88,120300.0,26.5196,26.5344,26.4901,26.5122,120300.0
2009-08-17 10:10:00,35.88,35.88,35.72,35.81,160200.0,26.5122,26.5122,26.394,26.4605,160200.0
2009-08-17 10:20:00,35.81,35.86,35.79,35.86,57700.0,26.4605,26.4975,26.4457,26.4975,57700.0
2009-08-17 10:30:00,35.85,35.87,35.77,35.78,63300.0,26.4901,26.5049,26.431,26.4384,63300.0
2009-08-17 10:40:00,35.78,35.82,35.76,35.8,63300.0,26.4384,26.4679,26.4236,26.4531,63300.0
2009-08-17 10:50:00,35.79,35.8,35.77,35.79,43600.0,26.4457,26.4531,26.431,26.4457,43600.0
2009-08-17 11:00:00,35.8,35.8,35.73,35.8,56700.0,26.4531,26.4531,26.4014,26.4531,56700.0
2009-08-17 11:10:00,35.8,35.82,35.77,35.82,68800.0,26.4531,26.4679,26.431,26.4679,68800.0
2009-08-17 11:20:00,35.82,35.89,35.82,35.87,35500.0,26.4679,26.5196,26.4679,26.5049,35500.0
2009-08-17 11:30:00,35.87,35.9,35.87,35.89,31800.0,26.5049,26.527,26.5049,26.5196,31800.0
2009-08-17 11:40:00,35.88,35.9,35.84,35.85,39200.0,26.5122,26.527,26.4827,26.4901,39200.0
2009-08-17 11:50:00,35.86,35.94,35.85,35.92,38300.0,26.4975,26.5566,26.4901,26.5418,38300.0
2009-08-17 12:00:00,35.92,35.97,35.81,35.81,95100.0,26.5418,26.5787,26.4605,26.4605,95100.0
2009-08-17 12:10:00,35.82,35.87,35.81,35.85,52600.0,26.4679,26.5049,26.4605,26.4901,52600.0
2009-08-17 12:20:00,35.85,35.95,35.85,35.95,44900.0,26.4901,26.564,26.4901,26.564,44900.0
2009-08-17 12:30:00,35.96,35.98,35.92,35.96,51000.0,26.5714,26.5861,26.5418,26.5714,51000.0
2009-08-17 12:40:00,35.95,35.97,35.94,35.95,44900.0,26.564,26.5787,26.5566,26.564,44900.0
2009-08-17 12:50:00,35.95,35.96,35.91,35.91,28200.0,26.564,26.5714,26.5344,26.5344,28200.0
2009-08-17 13:00:00,35.91,35.91,35.87,35.89,30800.0,26.5344,26.5344,26.5049,26.5196,30800.0
2009-08-17 13:10:00,35.9,35.9,35.89,35.9,24000.0,26.527,26.527,26.5196,26.527,24000.0
2009-08-17 13:20:00,35.9,35.9,35.89,35.9,40000.0,26.527,26.527,26.5196,26.527,40000.0
2009-08-17 13:30:00,35.89,35.91,35.87,35.9,103600.0,26.5196,26.5344,26.5049,26.527,103600.0
2009-08-17 13:40:00,35.9,36.0,35.9,35.98,95100.0,26.527,26.6009,26.527,26.5861,95100.0
2009-08-17 13:50:00,35.98,36.01,35.97,36.0,42500.0,26.5861,26.6083,26.5787,26.6009,42500.0
2009-08-17 14:00:00,36.0,36.02,35.97,36.02,56200.0,26.6009,26.6157,26.5787,26.6157,56200.0
2009-08-17 14:10:00,36.01,36.05,35.99,36.01,56100.0,26.6083,26.6379,26.5935,26.6083,56100.0
2009-08-17 14:20:00,36.0,36.0,35.95,35.98,232300.0,26.6009,26.6009,26.564,26.5861,232300.0
2009-08-17 14:30:00,35.98,36.03,35.98,35.98,91700.0,26.5861,26.6231,26.5861,26.5861,91700.0
2009-08-17 14:40:00,35.99,36.02,35.96,35.96,67100.0,26.5935,26.6157,26.5714,26.5714,67100.0
2009-08-17 14:50:00,35.96,36.01,35.95,35.99,82500.0,26.5714,26.6083,26.564,26.5935,82500.0
2009-08-17 15:00:00,35.99,36.02,35.97,36.0,79000.0,26.5935,26.6157,26.5787,26.6009,79000.0
2009-08-17 15:10:00,36.0,36.02,35.95,36.01,127100.0,26.6009,26.6157,26.564,26.6083,127100.0
2009-08-17 15:20:00,36.0,36.01,35.94,35.94,91200.0,26.6009,26.6083,26.5566,26.5566,91200.0
2009-08-17 15:30:00,35.95,36.02,35.93,36.02,111900.0,26.564,26.6157,26.5492,26.6157,111900.0
2009-08-17 15:40:00,36.01,36.02,35.97,35.99,169800.0,26.6083,26.6157,26.5787,26.5935,169800.0
2009-08-17 15:50:00,35.99,35.99,35.94,35.94,146500.0,26.5935,26.5935,26.5566,26.5566,146500.0
2009-08-18 09:30:00,35.81,35.94,35.78,35.87,115500.0,26.4605,26.5566,26.4384,26.5049,115500.0
2009-08-18 09:40:00,35.84,35.85,35.63,35.66,68800.0,26.4827,26.4901,26.3275,26.3497,68800.0
2009-08-18 09:50:00,35.65,35.79,35.6,35.78,46700.0,26.3423,26.4457,26.3053,26.4384,46700.0
2009-08-18 10:00:00,35.78,35.95,35.78,35.92,104000.0,26.4384,26.564,26.4384,26.5418,104000.0
2009-08-18 10:10:00,35.92,35.95,35.91,35.94,42000.0,26.5418,26.564,26.5344,26.5566,42000.0
2009-08-18 10:20:00,35.94,35.95,35.94,35.94,60500.0,26.5566,26.564,26.5566,26.5566,60500.0
2009-08-18 10:30:00,35.94,35.95,35.92,35.94,53500.0,26.5566,26.564,26.5418,26.5566,53500.0
2009-08-18 10:40:00,35.95,36.0,35.94,36.0,42300.0,26.564,26.6009,26.5566,26.6009,42300.0
2009-08-18 10:50:00,36.0,36.0,35.98,35.99,42700.0,26.6009,26.6009,26.5861,26.5935,42700.0
2009-08-18 11:00:00,35.98,36.09,35.95,36.08,122000.0,26.5861,26.6674,26.564,26.66,122000.0
2009-08-18 11:10:00,36.08,36.1,36.07,36.08,59700.0,26.66,26.6748,26.6526,26.66,59700.0
2009-08-18 11:20:00,36.08,36.18,36.07,36.18,84700.0,26.66,26.7339,26.6526,26.7339,84700.0
2009-08-18 11:30:00,36.17,36.29,36.17,36.25,220900.0,26.7265,26.8152,26.7265,26.7856,220900.0
2009-08-18 11:40:00,36.24,36.26,36.21,36.23,153800.0,26.7783,26.793,26.7561,26.7709,153800.0
2009-08-18 11:50:00,36.23,36.25,36.21,36.25,68000.0,26.7709,26.7856,26.7561,26.7856,68000.0
2009-08-18 12:00:00,36.24,36.38,36.2,36.37,145900.0,26.7783,26.8817,26.7487,26.8743,145900.0
2009-08-18 12:10:00,36.37,36.44,36.34,36.41,129400.0,26.8743,26.926,26.8521,26.9039,129400.0
2009-08-18 12:20:00,36.43,36.44,36.23,36.23,97900.0,26.9186,26.926,26.7709,26.7709,97900.0
2009-08-18 12:30:00,36.23,36.26,36.16,36.16,39800.0,26.7709,26.793,26.7191,26.7191,39800.0
2009-08-18 12:40:00,36.17,36.24,36.15,36.22,42900.0,26.7265,26.7783,26.7117,26.7635,42900.0
2009-08-18 12:50:00,36.22,36.26,36.2,36.25,40900.0,26.7635,26.793,26.7487,26.7856,40900.0
2009-08-18 13:00:00,36.25,36.29,36.23,36.28,34700.0,26.7856,26.8152,26.7709,26.8078,34700.0
2009-08-18 13:10:00,36.28,36.3,36.24,36.27,61700.0,26.8078,26.8226,26.7783,26.8004,61700.0
2009-08-18 13:20:00,36.28,36.3,36.26,36.29,34800.0,26.8078,26.8226,26.793,26.8152,34800.0
2009-08-18 13:30:00,36.29,36.31,36.26,36.27,62300.0,26.8152,26.83,26.793,26.8004,62300.0
2009-08-18 13:40:00,36.27,36.33,36.24,36.33,58200.0,26.8004,26.8448,26.7783,26.8448,58200.0
2009-08-18 13:50:00,36.32,36.35,36.3,36.35,51100.0,26.8374,26.8595,26.8226,26.8595,51100.0
2009-08-18 14:00:00,36.33,36.36,36.3,36.35,69400.0,26.8448,26.8669,26.8226,26.8595,69400.0
2009-08-18 14:10:00,36.36,36.39,36.35,36.38,45700.0,26.8669,26.8891,26.8595,26.8817,45700.0
2009-08-18 14:20:00,36.38,36.42,36.37,36.38,47600.0,26.8817,26.9113,26.8743,26.8817,47600.0
2009-08-18 14:30:00,36.38,36.41,36.37,36.38,64300.0,26.8817,26.9039,26.8743,26.8817,64300.0
2009-08-18 14:40:00,36.39,36.42,36.37,36.39,55600.0,26.8891,26.9113,26.8743,26.8891,55600.0
2009-08-18 14:50:00,36.4,36.42,36.37,36.39,91400.0,26.8965,26.9113,26.8743,26.8891,91400.0
2009-08-18 15:00:00,36.4,36.42,36.38,36.38,40800.0,26.8965,26.9113,26.8817,26.8817,40800.0
2009-08-18 15:10:00,36.38,36.43,36.38,36.41,82000.0,26.8817,26.9186,26.8817,26.9039,82000.0
2009-08-18 15:20:00,36.41,36.43,36.39,36.39,72400.0,26.9039,26.9186,26.8891,26.8891,72400.0
2009-08-18 15:30:00,36.4,36.41,36.33,36.34,88400.0,26.8965,26.9039,26.8448,26.8521,88400.0
2009-08-18 15:40:00,36.34,36.39,36.33,36.39,64800.0,26.8521,26.8891,26.8448,26.8891,64800.0
2009-08-18 15:50:00,36.39,36.39,36.3,36.31,147500.0,26.8891,26.8891,26.8226,26.83,147500.0
2009-08-19 09:30:00,36.11,36.16,35.94,36.04,80700.0,26.6822,26.7191,26.5566,26.6305,80700.0
2009-08-19 09:40:00,36.03,36.16,36.0,36.1,42600.0,26.6231,26.7191,26.6009,26.6748,42600.0
2009-08-19 09:50:00,36.1,36.15,36.04,36.04,40100.0,26.6748,26.7117,26.6305,26.6305,40100.0
2009-08-19 10:00:00,36.04,36.05,35.98,36.0,119200.0,26.6305,26.6379,26.5861,26.6009,119200.0
2009-08-19 10:10:00,35.99,36.08,35.96,36.04,101900.0,26.5935,26.66,26.5714,26.6305,101900.0
2009-08-19 10:20:00,36.03,36.08,36.01,36.05,41500.0,26.6231,26.66,26.6083,26.6379,41500.0
2009-08-19 10:30:00,36.06,36.12,36.0,36.03,102000.0,26.6452,26.6896,26.6009,26.6231,102000.0
2009-08-19 10:40:00,36.03,36.07,36.0,36.02,127400.0,26.6231,26.6526,26.6009,26.6157,127400.0
2009-08-19 10:50:00,36.01,36.1,36.01,36.06,68300.0,26.6083,26.6748,26.6083,26.6452,68300.0
2009-08-19 11:00:00,36.06,36.09,36.04,36.05,58500.0,26.6452,26.6674,26.6305,26.6379,58500.0
2009-08-19 11:10:00,36.04,36.1,36.03,36.09,57900.0,26.6305,26.6748,26.6231,26.6674,57900.0
2009-08-19 11:20:00,36.1,36.14,36.08,36.13,19400.0,26.6748,26.7044,26.66,26.697,19400.0
2009-08-19 11:30:00,36.14,36.15,36.08,36.13,69500.0,26.7044,26.7117,26.66,26.697,69500.0
2009-08-19 11:40:00,36.12,36.19,36.12,36.19,122200.0,26.6896,26.7413,26.6896,26.7413,122200.0
2009-08-19 11:50:00,36.18,36.34,36.17,36.33,99900.0,26.7339,26.8521,26.7265,26.8448,99900.0
2009-08-19 12:00:00,36.33,36.47,36.25,36.46,117500.0,26.8448,26.9482,26.7856,26.9408,117500.0
2009-08-19 12:10:00,36.45,36.48,36.41,36.42,36900.0,26.9334,26.9556,26.9039,26.9113,36900.0
2009-08-19 12:20:00,36.43,36.46,36.41,36.42,48100.0,26.9186,26.9408,26.9039,26.9113,48100.0
2009-08-19 12:30:00,36.41,36.44,36.36,36.43,35400.0,26.9039,26.926,26.8669,26.9186,35400.0
2009-08-19 12:40:00,36.42,36.43,36.4,36.4,30900.0,26.9113,26.9186,26.8965,26.8965,30900.0
2009-08-19 12:50:00,36.41,36.52,36.41,36.47,200500.0,26.9039,26.9851,26.9039,26.9482,200500.0
2009-08-19 13:00:00,36.46,36.54,36.44,36.53,62900.0,26.9408,26.9999,26.926,26.9925,62900.0
2009-08-19 13:10:00,36.52,36.55,36.49,36.51,31500.0,26.9851,27.0073,26.963,26.9778,31500.0
2009-08-19 13:20:00,36.5,36.51,36.48,36.5,58400.0,26.9704,26.9778,26.9556,26.9704,58400.0
2009-08-19 13:30:00,36.5,36.51,36.49,36.51,42900.0,26.9704,26.9778,26.963,26.9778,42900.0
2009-08-19 13:40:00,36.51,36.53,36.49,36.53,25000.0,26.9778,26.9925,26.963,26.9925,25000.0
2009-08-19 13:50:00,36.53,36.53,36.49,36.5,28600.0,26.9925,26.9925,26.963,26.9704,28600.0
2009-08-19 14:00:00,36.51,36.54,36.5,36.53,75100.0,26.9778,26.9999,26.9704,26.9925,75100.0
2009-08-19 14:10:00,36.52,36.54,36.52,36.53,46900.0,26.9851,26.9999,26.9851,26.9925,46900.0
2009-08-19 14:20:00,36.53,36.54,36.51,36.52,37500.0,26.9925,26.9999,26.9778,26.9851,37500.0
2009-08-19 14:30:00,36.53,36.54,36.49,36.5,52200.0,26.9925,26.9999,26.963,26.9704,52200.0
2009-08-19 14:40:00,36.51,36.51,36.43,36.48,41500.0,26.9778,26.9778,26.9186,26.9556,41500.0
2009-08-19 14:50:00,36.48,36.56,36.47,36.56,72100.0,26.9556,27.0147,26.9482,27.0147,72100.0
2009-08-19 15:00:00,36.56,36.56,36.49,36.5,89500.0,27.0147,27.0147,26.963,26.9704,89500.0
2009-08-19 15:10:00,36.51,36.54,36.46,36.46,91600.0,26.9778,26.9999,26.9408,26.9408,91600.0
2009-08-19 15:20:00,36.46,36.51,36.44,36.5,84400.0,26.9408,26.9778,26.926,26.9704,84400.0
2009-08-19 15:30:00,36.51,36.53,36.46,36.53,79500.0,26.9778,26.9925,26.9408,26.9925,79500.0
2009-08-19 15:40:00,36.53,36.53,36.42,36.49,79600.0,26.9925,26.9925,26.9113,26.963,79600.0
2009-08-19 15:50:00,36.49,36.57,36.47,36.54,150100.0,26.963,27.0221,26.9482,26.9999,150100.0
2009-08-20 09:30:00,36.55,36.74,36.37,36.39,151900.0,27.0073,27.1477,26.8743,26.8891,151900.0
2009-08-20 09:40:00,36.39,36.42,36.23,36.41,124300.0,26.8891,26.9113,26.7709,26.9039,124300.0
2009-08-20 09:50:00,36.42,36.5,36.39,36.42,66500.0,26.9113,26.9704,26.8891,26.9113,66500.0
2009-08-20 10:00:00,36.44,36.52,36.28,36.3,91900.0,26.926,26.9851,26.8078,26.8226,91900.0
2009-08-20 10:10:00,36.31,36.37,36.31,36.32,90500.0,26.83,26.8743,26.83,26.8374,90500.0
2009-08-20 10:20:00,36.32,36.37,36.3,36.37,90300.0,26.8374,26.8743,26.8226,26.8743,90300.0
2009-08-20 10:30:00,36.38,36.44,36.29,36.29,89600.0,26.8817,26.926,26.8152,26.8152,89600.0
2009-08-20 10:40:00,36.3,36.33,36.29,36.32,53700.0,26.8226,26.8448,26.8152,26.8374,53700.0
2009-08-20 10:50:00,36.32,36.41,36.32,36.34,100200.0,26.8374,26.9039,26.8374,26.8521,100200.0
2009-08-20 11:00:00,36.35,36.35,36.26,36.3,50800.0,26.8595,26.8595,26.793,26.8226,50800.0
2009-08-20 11:10:00,36.3,36.31,36.23,36.23,83500.0,26.8226,26.83,26.7709,26.7709,83500.0
2009-08-20 11:20:00,36.23,36.28,36.23,36.26,57900.0,26.7709,26.8078,26.7709,26.793,57900.0
2009-08-20 11:30:00,36.26,36.26,36.18,36.18,92700.0,26.793,26.793,26.7339,26.7339,92700.0
2009-08-20 11:40:00,36.18,36.27,36.18,36.23,64600.0,26.7339,26.8004,26.7339,26.7709,64600.0
2009-08-20 11:50:00,36.23,36.25,36.21,36.23,61700.0,26.7709,26.7856,26.7561,26.7709,61700.0
2009-08-20 12:00:00,36.22,36.23,36.17,36.18,60800.0,26.7635,26.7709,26.7265,26.7339,60800.0
2009-08-20 12:10:00,36.18,36.19,36.18,36.19,17100.0,26.7339,26.7413,26.7339,26.7413,17100.0
2009-08-20 12:20:00,36.19,36.2,36.14,36.19,87500.0,26.7413,26.7487,26.7044,26.7413,87500.0
2009-08-20 12:30:00,36.19,36.3,36.19,36.28,46300.0,26.7413,26.8226,26.7413,26.8078,46300.0
2009-08-20 12:40:00,36.28,36.37,36.28,36.35,92300.0,26.8078,26.8743,26.8078,26.8595,92300.0
2009-08-20 12:50:00,36.35,36.41,36.34,36.41,65100.0,26.8595,26.9039,26.8521,26.9039,65100.0
2009-08-20 13:00:00,36.4,36.42,36.37,36.42,38300.0,26.8965,26.9113,26.8743,26.9113,38300.0
2009-08-20 13:10:00,36.41,36.41,36.4,36.4,32500.0,26.9039,26.9039,26.8965,26.8965,32500.0
2009-08-20 13:20:00,36.4,36.51,36.4,36.49,67000.0,26.8965,26.9778,26.8965,26.963,67000.0
2009-08-20 13:30:00,36.5,36.54,36.49,36.5,64200.0,26.9704,26.9999,26.963,26.9704,64200.0
2009-08-20 13:40:00,36.51,36.53,36.5,36.52,32900.0,26.9778,26.9925,26.9704,26.9851,32900.0
2009-08-20 13:50:00,36.52,36.53,36.5,36.5,36300.0,26.9851,26.9925,26.9704,26.9704,36300.0
2009-08-20 14:00:00,36.5,36.51,36.47,36.49,84600.0,26.9704,26.9778,26.9482,26.963,84600.0
2009-08-20 14:10:00,36.49,36.5,36.48,36.48,31500.0,26.963,26.9704,26.9556,26.9556,31500.0
2009-08-20 14:20:00,36.49,36.53,36.43,36.46,144800.0,26.963,26.9925,26.9186,26.9408,144800.0
2009-08-20 14:30:00,36.46,36.47,36.43,36.46,46600.0,26.9408,26.9482,26.9186,26.9408,46600.0
2009-08-20 14:40:00,36.46,36.47,36.38,36.4,67400.0,26.9408,26.9482,26.8817,26.8965,67400.0
2009-08-20 14:50:00,36.39,36.43,36.35,36.37,90100.0,26.8891,26.9186,26.8595,26.8743,90100.0
2009-08-20 15:00:00,36.37,36.43,36.36,36.39,96800.0,26.8743,26.9186,26.8669,26.8891,96800.0
2009-08-20 15:10:00,36.39,36.43,36.37,36.37,81400.0,26.8891,26.9186,26.8743,26.8743,81400.0
2009-08-20 15:20:00,36.38,36.38,36.34,36.34,101000.0,26.8817,26.8817,26.8521,26.8521,101000.0
2009-08-20 15:30:00,36.35,36.47,36.34,36.46,178500.0,26.8595,26.9482,26.8521,26.9408,178500.0
2009-08-20 15:40:00,36.46,36.52,36.39,36.39,235900.0,26.9408,26.9851,26.8891,26.8891,235900.0
2009-08-20 15:50:00,36.4,36.4,36.34,36.34,324700.0,26.8965,26.8965,26.8521,26.8521,324700.0
2009-08-21 09:30:00,36.41,36.51,35.72,36.24,214300.0,26.9039,26.9778,26.394,26.7783,214300.0
2009-08-21 09:40:00,36.24,36.25,36.01,36.06,246600.0,26.7783,26.7856,26.6083,26.6452,246600.0
2009-08-21 09:50:00,36.06,36.06,35.86,35.91,171900.0,26.6452,26.6452,26.4975,26.5344,171900.0
2009-08-21 10:00:00,35.92,36.21,35.92,36.17,298700.0,26.5418,26.7561,26.5418,26.7265,298700.0
2009-08-21 10:10:00,36.17,36.36,36.12,36.33,102900.0,26.7265,26.8669,26.6896,26.8448,102900.0
2009-08-21 10:20:00,36.33,36.37,36.28,36.32,89100.0,26.8448,26.8743,26.8078,26.8374,89100.0
2009-08-21 10:30:00,36.31,36.34,36.25,36.3,188200.0,26.83,26.8521,26.7856,26.8226,188200.0
2009-08-21 10:40:00,36.3,36.32,36.18,36.19,226600.0,26.8226,26.8374,26.7339,26.7413,226600.0
2009-08-21 10:50:00,36.19,36.19,36.08,36.09,112300.0,26.7413,26.7413,26.66,26.6674,112300.0
2009-08-21 11:00:00,36.09,36.12,36.05,36.06,80800.0,26.6674,26.6896,26.6379,26.6452,80800.0
2009-08-21 11:10:00,36.05,36.07,35.88,35.9,151100.0,26.6379,26.6526,26.5122,26.527,151100.0
2009-08-21 11:20:00,35.9,35.98,35.86,35.91,202000.0,26.527,26.5861,26.4975,26.5344,202000.0
2009-08-21 11:30:00,35.91,35.94,35.75,35.76,147800.0,26.5344,26.5566,26.4162,26.4236,147800.0
2009-08-21 11:40:00,35.76,35.78,35.62,35.69,220800.0,26.4236,26.4384,26.3201,26.3718,220800.0
2009-08-21 11:50:00,35.69,35.73,35.5,35.52,264500.0,26.3718,26.4014,26.2315,26.2462,264500.0
2009-08-21 12:00:00,35.51,35.53,35.37,35.49,283500.0,26.2388,26.2536,26.1354,26.2241,283500.0
2009-08-21 12:10:00,35.49,35.57,35.48,35.5,213100.0,26.2241,26.2832,26.2167,26.2315,213100.0
2009-08-21 12:20:00,35.5,35.78,35.49,35.78,182900.0,26.2315,26.4384,26.2241,26.4384,182900.0
2009-08-21 12:30:00,35.78,35.81,35.75,35.78,68600.0,26.4384,26.4605,26.4162,26.4384,68600.0
2009-08-21 12:40:00,35.79,35.79,35.68,35.72,91800.0,26.4457,26.4457,26.3645,26.394,91800.0
2009-08-21 12:50:00,35.72,35.75,35.69,35.69,62700.0,26.394,26.4162,26.3718,26.3718,62700.0
2009-08-21 13:00:00,35.7,35.7,35.59,35.65,99700.0,26.3792,26.3792,26.298,26.3423,99700.0
2009-08-21 13:10:00,35.65,35.67,35.63,35.65,68600.0,26.3423,26.3571,26.3275,26.3423,68600.0
2009-08-21 13:20:00,35.65,35.73,35.64,35.71,71800.0,26.3423,26.4014,26.3349,26.3866,71800.0
2009-08-21 13:30:00,35.72,35.73,35.62,35.63,70300.0,26.394,26.4014,26.3201,26.3275,70300.0
2009-08-21 13:40:00,35.63,35.64,35.53,35.59,63500.0,26.3275,26.3349,26.2536,26.298,63500.0
2009-08-21 13:50:00,35.59,35.62,35.58,35.61,95700.0,26.298,26.3201,26.2906,26.3127,95700.0
2009-08-21 14:00:00,35.61,35.62,35.58,35.61,47800.0,26.3127,26.3201,26.2906,26.3127,47800.0
2009-08-21 14:10:00,35.61,35.62,35.54,35.54,73300.0,26.3127,26.3201,26.261,26.261,73300.0
2009-08-21 14:20:00,35.54,35.56,35.51,35.51,57800.0,26.261,26.2758,26.2388,26.2388,57800.0
2009-08-21 14:30:00,35.51,35.54,35.47,35.54,87500.0,26.2388,26.261,26.2093,26.261,87500.0
2009-08-21 14:40:00,35.53,35.54,35.5,35.5,103700.0,26.2536,26.261,26.2315,26.2315,103700.0
2009-08-21 14:50:00,35.5,35.55,35.5,35.55,84000.0,26.2315,26.2684,26.2315,26.2684,84000.0
2009-08-21 15:00:00,35.55,35.59,35.53,35.54,164600.0,26.2684,26.298,26.2536,26.261,164600.0
2009-08-21 15:10:00,35.53,35.59,35.51,35.56,198300.0,26.2536,26.298,26.2388,26.2758,198300.0
2009-08-21 15:20:00,35.56,35.6,35.55,35.55,162600.0,26.2758,26.3053,26.2684,26.2684,162600.0
2009-08-21 15:30:00,35.55,35.58,35.49,35.51,217900.0,26.2684,26.2906,26.2241,26.2388,217900.0
2009-08-21 15:40:00,35.52,35.53,35.44,35.46,388600.0,26.2462,26.2536,26.1871,26.2019,388600.0
2009-08-21 15:50:00,35.46,35.51,35.45,35.48,651800.0,26.2019,26.2388,26.1945,26.2167,651800.0
2009-08-24 09:30:00,35.35,35.54,35.28,35.52,182100.0,26.1206,26.261,26.0689,26.2462,182100.0
2009-08-24 09:40:00,35.52,35.53,35.37,35.38,234900.0,26.2462,26.2536,26.1354,26.1428,234900.0
2009-08-24 09:50:00,35.37,35.59,35.37,35.53,131300.0,26.1354,26.298,26.1354,26.2536,131300.0
2009-08-24 10:00:00,35.53,35.65,35.5,35.61,110200.0,26.2536,26.3423,26.2315,26.3127,110200.0
2009-08-24 10:10:00,35.61,35.63,35.51,35.54,222200.0,26.3127,26.3275,26.2388,26.261,222200.0
2009-08-24 10:20:00,35.54,35.6,35.52,35.58,72100.0,26.261,26.3053,26.2462,26.2906,72100.0
2009-08-24 10:30:00,35.58,35.64,35.58,35.63,102300.0,26.2906,26.3349,26.2906,26.3275,102300.0
2009-08-24 10:40:00,35.63,35.67,35.6,35.63,73200.0,26.3275,26.3571,26.3053,26.3275,73200.0
2009-08-24 10:50:00,35.62,35.64,35.55,35.59,139500.0,26.3201,26.3349,26.2684,26.298,139500.0
2009-08-24 11:00:00,35.61,35.75,35.59,35.74,106500.0,26.3127,26.4162,26.298,26.4088,106500.0
2009-08-24 11:10:00,35.75,35.87,35.74,35.86,120100.0,26.4162,26.5049,26.4088,26.4975,120100.0
2009-08-24 11:20:00,35.87,35.87,35.76,35.78,42500.0,26.5049,26.5049,26.4236,26.4384,42500.0
2009-08-24 11:30:00,35.78,35.8,35.69,35.7,41700.0,26.4384,26.4531,26.3718,26.3792,41700.0
2009-08-24 11:40:00,35.7,35.76,35.7,35.75,49000.0,26.3792,26.4236,26.3792,26.4162,49000.0
2009-08-24 11:50:00,35.76,35.77,35.72,35.76,61000.0,26.4236,26.431,26.394,26.4236,61000.0
2009-08-24 12:00:00,35.76,35.82,35.75,35.81,84800.0,26.4236,26.4679,26.4162,26.4605,84800.0
2009-08-24 12:10:00,35.82,35.85,35.81,35.84,53800.0,26.4679,26.4901,26.4605,26.4827,53800.0
2009-08-24 12:20:00,35.83,35.84,35.81,35.81,24200.0,26.4753,26.4827,26.4605,26.4605,24200.0
2009-08-24 12:30:00,35.81,35.85,35.78,35.85,45000.0,26.4605,26.4901,26.4384,26.4901,45000.0
2009-08-24 12:40:00,35.85,35.91,35.84,35.89,93700.0,26.4901,26.5344,26.4827,26.5196,93700.0
2009-08-24 12:50:00,35.88,35.9,35.78,35.78,37500.0,26.5122,26.527,26.4384,26.4384,37500.0
2009-08-24 13:00:00,35.78,35.78,35.66,35.67,49400.0,26.4384,26.4384,26.3497,26.3571,49400.0
2009-08-24 13:10:00,35.66,35.71,35.63,35.69,44800.0,26.3497,26.3866,26.3275,26.3718,44800.0
2009-08-24 13:20:00,35.69,35.69,35.58,35.63,84100.0,26.3718,26.3718,26.2906,26.3275,84100.0
2009-08-24 13:30:00,35.63,35.7,35.63,35.7,22000.0,26.3275,26.3792,26.3275,26.3792,22000.0
2009-08-24 13:40:00,35.7,35.74,35.67,35.69,40800.0,26.3792,26.4088,26.3571,26.3718,40800.0
2009-08-24 13:50:00,35.69,35.73,35.65,35.67,50100.0,26.3718,26.4014,26.3423,26.3571,50100.0
2009-08-24 14:00:00,35.66,35.66,35.62,35.64,42400.0,26.3497,26.3497,26.3201,26.3349,42400.0
2009-08-24 14:10:00,35.65,35.7,35.63,35.68,57600.0,26.3423,26.3792,26.3275,26.3645,57600.0
2009-08-24 14:20:00,35.67,35.67,35.6,35.61,48200.0,26.3571,26.3571,26.3053,26.3127,48200.0
2009-08-24 14:30:00,35.61,35.65,35.61,35.62,49700.0,26.3127,26.3423,26.3127,26.3201,49700.0
2009-08-24 14:40:00,35.62,35.63,35.56,35.56,47000.0,26.3201,26.3275,26.2758,26.2758,47000.0
2009-08-24 14:50:00,35.56,35.63,35.56,35.6,50800.0,26.2758,26.3275,26.2758,26.3053,50800.0
2009-08-24 15:00:00,35.6,35.6,35.49,35.5,68600.0,26.3053,26.3053,26.2241,26.2315,68600.0
2009-08-24 15:10:00,35.5,35.53,35.49,35.51,59100.0,26.2315,26.2536,26.2241,26.2388,59100.0
2009-08-24 15:20:00,35.51,35.59,35.5,35.57,72500.0,26.2388,26.298,26.2315,26.2832,72500.0
2009-08-24 15:30:00,35.57,35.64,35.54,35.57,99600.0,26.2832,26.3349,26.261,26.2832,99600.0
2009-08-24 15:40:00,35.57,35.58,35.51,35.55,118100.0,26.2832,26.2906,26.2388,26.2684,118100.0
2009-08-24 15:50:00,35.55,35.57,35.55,35.57,148800.0,26.2684,26.2832,26.2684,26.2832,148800.0
2009-08-25 09:30:00,35.46,35.58,35.24,35.32,203500.0,26.2019,26.2906,26.0393,26.0985,203500.0
2009-08-25 09:40:00,35.32,35.52,35.3,35.38,102400.0,26.0985,26.2462,26.0837,26.1428,102400.0
2009-08-25 09:50:00,35.37,35.51,35.28,35.33,122100.0,26.1354,26.2388,26.0689,26.1058,122100.0
2009-08-25 10:00:00,35.35,35.41,35.2,35.28,196600.0,26.1206,26.165,26.0098,26.0689,196600.0
2009-08-25 10:10:00,35.28,35.36,35.1,35.18,218700.0,26.0689,26.128,25.9359,25.995,218700.0
2009-08-25 10:20:00,35.18,35.27,35.11,35.24,144200.0,25.995,26.0615,25.9433,26.0393,144200.0
2009-08-25 10:30:00,35.24,35.25,35.16,35.17,67300.0,26.0393,26.0467,25.9802,25.9876,67300.0
2009-08-25 10:40:00,35.17,35.22,35.06,35.07,366900.0,25.9876,26.0246,25.9063,25.9137,366900.0
2009-08-25 10:50:00,35.07,35.07,35.0,35.03,208700.0,25.9137,25.9137,25.862,25.8842,208700.0
2009-08-25 11:00:00,35.04,35.05,34.96,34.97,148200.0,25.8916,25.8989,25.8324,25.8398,148200.0
2009-08-25 11:10:00,34.97,34.97,34.85,34.87,155100.0,25.8398,25.8398,25.7512,25.7659,155100.0
2009-08-25 11:20:00,34.87,34.95,34.86,34.92,118400.0,25.7659,25.8251,25.7586,25.8029,118400.0
2009-08-25 11:30:00,34.94,34.95,34.85,34.86,129700.0,25.8177,25.8251,25.7512,25.7586,129700.0
2009-08-25 11:40:00,34.86,34.86,34.72,34.73,124400.0,25.7586,25.7586,25.6551,25.6625,124400.0
2009-08-25 11:50:00,34.72,34.73,34.56,34.58,188400.0,25.6551,25.6625,25.5369,25.5517,188400.0
2009-08-25 12:00:00,34.58,34.83,34.56,34.82,223200.0,25.5517,25.7364,25.5369,25.729,223200.0
2009-08-25 12:10:00,34.83,34.85,34.75,34.85,103100.0,25.7364,25.7512,25.6773,25.7512,103100.0
2009-08-25 12:20:00,34.83,34.9,34.83,34.86,66300.0,25.7364,25.7881,25.7364,25.7586,66300.0
2009-08-25 12:30:00,34.87,34.9,34.84,34.84,99400.0,25.7659,25.7881,25.7438,25.7438,99400.0
2009-08-25 12:40:00,34.84,34.86,34.81,34.82,108200.0,25.7438,25.7586,25.7216,25.729,108200.0
2009-08-25 12:50:00,34.81,34.82,34.62,34.73,295500.0,25.7216,25.729,25.5812,25.6625,295500.0
2009-08-25 13:00:00,34.74,34.78,34.73,34.75,64300.0,25.6699,25.6994,25.6625,25.6773,64300.0
2009-08-25 13:10:00,34.75,34.78,34.74,34.76,62600.0,25.6773,25.6994,25.6699,25.6847,62600.0
2009-08-25 13:20:00,34.76,34.78,34.72,34.72,90700.0,25.6847,25.6994,25.6551,25.6551,90700.0
2009-08-25 13:30:00,34.72,34.8,34.71,34.79,94000.0,25.6551,25.7142,25.6477,25.7068,94000.0
2009-08-25 13:40:00,34.79,34.81,34.68,34.7,126500.0,25.7068,25.7216,25.6255,25.6403,126500.0
2009-08-25 13:50:00,34.7,34.71,34.54,34.54,191900.0,25.6403,25.6477,25.5221,25.5221,191900.0
2009-08-25 14:00:00,34.54,34.61,34.53,34.6,130500.0,25.5221,25.5738,25.5147,25.5664,130500.0
2009-08-25 14:10:00,34.6,34.66,34.6,34.65,135800.0,25.5664,25.6108,25.5664,25.6034,135800.0
2009-08-25 14:20:00,34.65,34.72,34.64,34.68,98200.0,25.6034,25.6551,25.596,25.6255,98200.0
2009-08-25 14:30:00,34.67,34.69,34.65,34.69,143400.0,25.6182,25.6329,25.6034,25.6329,143400.0
2009-08-25 14:40:00,34.69,34.73,34.67,34.72,95500.0,25.6329,25.6625,25.6182,25.6551,95500.0
2009-08-25 14:50:00,34.72,34.81,34.72,34.78,229100.0,25.6551,25.7216,25.6551,25.6994,229100.0
2009-08-25 15:00:00,34.78,34.86,34.78,34.83,201500.0,25.6994,25.7586,25.6994,25.7364,201500.0
2009-08-25 15:10:00,34.84,34.86,34.81,34.85,162500.0,25.7438,25.7586,25.7216,25.7512,162500.0
2009-08-25 15:20:00,34.85,34.87,34.8,34.81,145300.0,25.7512,25.7659,25.7142,25.7216,145300.0
2009-08-25 15:30:00,34.81,34.81,34.73,34.73,170000.0,25.7216,25.7216,25.6625,25.6625,170000.0
2009-08-25 15:40:00,34.74,34.74,34.61,34.61,276600.0,25.6699,25.6699,25.5738,25.5738,276600.0
2009-08-25 15:50:00,34.61,34.66,34.54,34.63,863200.0,25.5738,25.6108,25.5221,25.5886,863200.0
2009-08-26 09:30:00,34.79,34.91,34.61,34.62,281600.0,25.7068,25.7955,25.5738,25.5812,281600.0
2009-08-26 09:40:00,34.63,34.84,34.62,34.82,149200.0,25.5886,25.7438,25.5812,25.729,149200.0
2009-08-26 09:50:00,34.82,34.99,34.82,34.98,137300.0,25.729,25.8546,25.729,25.8472,137300.0
2009-08-26 10:00:00,34.99,35.04,34.95,34.97,157200.0,25.8546,25.8916,25.8251,25.8398,157200.0
2009-08-26 10:10:00,34.97,35.12,34.97,35.12,142400.0,25.8398,25.9507,25.8398,25.9507,142400.0
2009-08-26 10:20:00,35.12,35.12,34.98,35.01,115200.0,25.9507,25.9507,25.8472,25.8694,115200.0
2009-08-26 10:30:00,35.01,35.03,34.96,35.02,128200.0,25.8694,25.8842,25.8324,25.8768,128200.0
2009-08-26 10:40:00,35.02,35.03,34.93,34.95,141000.0,25.8768,25.8842,25.8103,25.8251,141000.0
2009-08-26 10:50:00,34.95,35.07,34.94,35.05,135900.0,25.8251,25.9137,25.8177,25.8989,135900.0
2009-08-26 11:00:00,35.06,35.06,35.01,35.02,94200.0,25.9063,25.9063,25.8694,25.8768,94200.0
2009-08-26 11:10:00,35.02,35.03,34.98,35.03,118400.0,25.8768,25.8842,25.8472,25.8842,118400.0
2009-08-26 11:20:00,35.03,35.07,35.02,35.07,89800.0,25.8842,25.9137,25.8768,25.9137,89800.0
2009-08-26 11:30:00,35.07,35.07,34.9,34.9,68100.0,25.9137,25.9137,25.7881,25.7881,68100.0
2009-08-26 11:40:00,34.9,35.03,34.89,35.0,545500.0,25.7881,25.8842,25.7807,25.862,545500.0
2009-08-26 11:50:00,35.0,35.03,34.99,35.01,113000.0,25.862,25.8842,25.8546,25.8694,113000.0
2009-08-26 12:00:00,35.01,35.03,34.98,35.03,103300.0,25.8694,25.8842,25.8472,25.8842,103300.0
2009-08-26 12:10:00,35.03,35.09,35.02,35.08,101100.0,25.8842,25.9285,25.8768,25.9211,101100.0
2009-08-26 12:20:00,35.08,35.1,35.08,35.1,92400.0,25.9211,25.9359,25.9211,25.9359,92400.0
2009-08-26 12:30:00,35.1,35.1,35.08,35.1,84700.0,25.9359,25.9359,25.9211,25.9359,84700.0
2009-08-26 12:40:00,35.09,35.15,35.09,35.1,137500.0,25.9285,25.9728,25.9285,25.9359,137500.0
2009-08-26 12:50:00,35.09,35.14,35.09,35.12,80400.0,25.9285,25.9654,25.9285,25.9507,80400.0
2009-08-26 13:00:00,35.12,35.15,35.07,35.07,104400.0,25.9507,25.9728,25.9137,25.9137,104400.0
2009-08-26 13:10:00,35.06,35.11,35.05,35.05,64800.0,25.9063,25.9433,25.8989,25.8989,64800.0
2009-08-26 13:20:00,35.05,35.09,35.05,35.09,56600.0,25.8989,25.9285,25.8989,25.9285,56600.0
2009-08-26 13:30:00,35.09,35.19,35.08,35.18,168200.0,25.9285,26.0024,25.9211,25.995,168200.0
2009-08-26 13:40:00,35.18,35.23,35.18,35.23,126900.0,25.995,26.0319,25.995,26.0319,126900.0
2009-08-26 13:50:00,35.23,35.3,35.22,35.3,166500.0,26.0319,26.0837,26.0246,26.0837,166500.0
2009-08-26 14:00:00,35.3,35.32,35.29,35.3,91800.0,26.0837,26.0985,26.0763,26.0837,91800.0
2009-08-26 14:10:00,35.3,35.35,35.3,35.33,136800.0,26.0837,26.1206,26.0837,26.1058,136800.0
2009-08-26 14:20:00,35.33,35.34,35.31,35.31,92300.0,26.1058,26.1132,26.0911,26.0911,92300.0
2009-08-26 14:30:00,35.31,35.32,35.25,35.3,177300.0,26.0911,26.0985,26.0467,26.0837,177300.0
2009-08-26 14:40:00,35.3,35.32,35.25,35.31,113700.0,26.0837,26.0985,26.0467,26.0911,113700.0
2009-08-26 14:50:00,35.32,35.32,35.12,35.17,229900.0,26.0985,26.0985,25.9507,25.9876,229900.0
2009-08-26 15:00:00,35.17,35.17,35.11,35.11,104000.0,25.9876,25.9876,25.9433,25.9433,104000.0
2009-08-26 15:10:00,35.1,35.14,35.05,35.1,359100.0,25.9359,25.9654,25.8989,25.9359,359100.0
2009-08-26 15:20:00,35.1,35.14,35.05,35.06,162300.0,25.9359,25.9654,25.8989,25.9063,162300.0
2009-08-26 15:30:00,35.05,35.11,35.02,35.1,246000.0,25.8989,25.9433,25.8768,25.9359,246000.0
2009-08-26 15:40:00,35.1,35.11,35.05,35.09,319200.0,25.9359,25.9433,25.8989,25.9285,319200.0
2009-08-26 15:50:00,35.09,35.13,35.07,35.07,399800.0,25.9285,25.9581,25.9137,25.9137,399800.0
2009-08-27 09:30:00,35.0,35.06,34.86,34.99,185700.0,25.862,25.9063,25.7586,25.8546,185700.0
2009-08-27 09:40:00,34.98,35.06,34.96,35.0,125900.0,25.8472,25.9063,25.8324,25.862,125900.0
2009-08-27 09:50:00,35.0,35.02,34.81,34.86,130300.0,25.862,25.8768,25.7216,25.7586,130300.0
2009-08-27 10:00:00,34.86,34.99,34.77,34.96,121200.0,25.7586,25.8546,25.692,25.8324,121200.0
2009-08-27 10:10:00,34.97,35.0,34.94,34.97,77600.0,25.8398,25.862,25.8177,25.8398,77600.0
2009-08-27 10:20:00,34.97,35.07,34.97,35.02,81200.0,25.8398,25.9137,25.8398,25.8768,81200.0
2009-08-27 10:30:00,35.03,35.03,34.94,34.96,77600.0,25.8842,25.8842,25.8177,25.8324,77600.0
2009-08-27 10:40:00,34.96,35.02,34.94,35.01,99600.0,25.8324,25.8768,25.8177,25.8694,99600.0
2009-08-27 10:50:00,35.01,35.01,34.93,34.93,74100.0,25.8694,25.8694,25.8103,25.8103,74100.0
2009-08-27 11:00:00,34.94,34.95,34.83,34.89,48500.0,25.8177,25.8251,25.7364,25.7807,48500.0
2009-08-27 11:10:00,34.88,34.91,34.87,34.87,38900.0,25.7733,25.7955,25.7659,25.7659,38900.0
2009-08-27 11:20:00,34.87,34.96,34.87,34.96,40000.0,25.7659,25.8324,25.7659,25.8324,40000.0
2009-08-27 11:30:00,34.95,34.99,34.95,34.99,56300.0,25.8251,25.8546,25.8251,25.8546,56300.0
2009-08-27 11:40:00,34.99,35.0,34.98,35.0,52600.0,25.8546,25.862,25.8472,25.862,52600.0
2009-08-27 11:50:00,34.99,35.03,34.96,35.02,76200.0,25.8546,25.8842,25.8324,25.8768,76200.0
2009-08-27 12:00:00,35.02,35.04,34.93,34.93,38800.0,25.8768,25.8916,25.8103,25.8103,38800.0
2009-08-27 12:10:00,34.93,34.97,34.93,34.93,36400.0,25.8103,25.8398,25.8103,25.8103,36400.0
2009-08-27 12:20:00,34.93,34.93,34.87,34.91,217100.0,25.8103,25.8103,25.7659,25.7955,217100.0
2009-08-27 12:30:00,34.93,34.93,34.89,34.9,83200.0,25.8103,25.8103,25.7807,25.7881,83200.0
2009-08-27 12:40:00,34.9,34.91,34.81,34.85,179700.0,25.7881,25.7955,25.7216,25.7512,179700.0
2009-08-27 12:50:00,34.85,34.89,34.85,34.89,107200.0,25.7512,25.7807,25.7512,25.7807,107200.0
2009-08-27 13:00:00,34.88,35.0,34.88,35.0,81300.0,25.7733,25.862,25.7733,25.862,81300.0
2009-08-27 13:10:00,35.0,35.0,34.94,34.99,82100.0,25.862,25.862,25.8177,25.8546,82100.0
2009-08-27 13:20:00,34.99,35.04,34.99,35.02,89900.0,25.8546,25.8916,25.8546,25.8768,89900.0
2009-08-27 13:30:00,35.02,35.14,35.01,35.13,93600.0,25.8768,25.9654,25.8694,25.9581,93600.0
2009-08-27 13:40:00,35.13,35.14,35.04,35.13,130300.0,25.9581,25.9654,25.8916,25.9581,130300.0
2009-08-27 13:50:00,35.13,35.14,35.06,35.06,158600.0,25.9581,25.9654,25.9063,25.9063,158600.0
2009-08-27 14:00:00,35.07,35.09,34.95,35.06,297900.0,25.9137,25.9285,25.8251,25.9063,297900.0
2009-08-27 14:10:00,35.07,35.08,34.98,34.99,109100.0,25.9137,25.9211,25.8472,25.8546,109100.0
2009-08-27 14:20:00,34.99,35.13,34.98,35.13,88100.0,25.8546,25.9581,25.8472,25.9581,88100.0
2009-08-27 14:30:00,35.13,35.14,35.01,35.09,214400.0,25.9581,25.9654,25.8694,25.9285,214400.0
2009-08-27 14:40:00,35.1,35.14,35.09,35.11,69900.0,25.9359,25.9654,25.9285,25.9433,69900.0
2009-08-27 14:50:00,35.12,35.13,35.0,35.06,132100.0,25.9507,25.9581,25.862,25.9063,132100.0
2009-08-27 15:00:00,35.07,35.08,35.01,35.03,122200.0,25.9137,25.9211,25.8694,25.8842,122200.0
2009-08-27 15:10:00,35.03,35.08,35.03,35.08,75600.0,25.8842,25.9211,25.8842,25.9211,75600.0
2009-08-27 15:20:00,35.08,35.13,35.07,35.13,97000.0,25.9211,25.9581,25.9137,25.9581,97000.0
2009-08-27 15:30:00,35.13,35.13,35.1,35.13,229200.0,25.9581,25.9581,25.9359,25.9581,229200.0
2009-08-27 15:40:00,35.13,35.18,35.11,35.18,286100.0,25.9581,25.995,25.9433,25.995,286100.0
2009-08-27 15:50:00,35.18,35.18,35.0,35.08,601400.0,25.995,25.995,25.862,25.9211,601400.0
2009-08-28 09:30:00,35.17,35.34,35.07,35.11,175900.0,25.9876,26.1132,25.9137,25.9433,175900.0
2009-08-28 09:40:00,35.12,35.16,34.99,35.07,231900.0,25.9507,25.9802,25.8546,25.9137,231900.0
2009-08-28 09:50:00,35.06,35.08,34.85,34.86,144600.0,25.9063,25.9211,25.7512,25.7586,144600.0
2009-08-28 10:00:00,34.86,34.89,34.7,34.72,338800.0,25.7586,25.7807,25.6403,25.6551,338800.0
2009-08-28 10:10:00,34.73,34.84,34.7,34.74,145500.0,25.6625,25.7438,25.6403,25.6699,145500.0
2009-08-28 10:20:00,34.73,34.74,34.64,34.67,255100.0,25.6625,25.6699,25.596,25.6182,255100.0
2009-08-28 10:30:00,34.68,34.87,34.67,34.87,189800.0,25.6255,25.7659,25.6182,25.7659,189800.0
2009-08-28 10:40:00,34.87,34.9,34.84,34.85,211600.0,25.7659,25.7881,25.7438,25.7512,211600.0
2009-08-28 10:50:00,34.84,34.88,34.81,34.83,200000.0,25.7438,25.7733,25.7216,25.7364,200000.0
2009-08-28 11:00:00,34.83,34.83,34.78,34.8,154300.0,25.7364,25.7364,25.6994,25.7142,154300.0
2009-08-28 11:10:00,34.79,34.8,34.75,34.75,154900.0,25.7068,25.7142,25.6773,25.6773,154900.0
2009-08-28 11:20:00,34.75,34.85,34.75,34.82,159100.0,25.6773,25.7512,25.6773,25.729,159100.0
2009-08-28 11:30:00,34.81,34.81,34.72,34.72,128800.0,25.7216,25.7216,25.6551,25.6551,128800.0
2009-08-28 11:40:00,34.72,34.73,34.6,34.62,160200.0,25.6551,25.6625,25.5664,25.5812,160200.0
2009-08-28 11:50:00,34.61,34.63,34.47,34.48,237500.0,25.5738,25.5886,25.4704,25.4778,237500.0
2009-08-28 12:00:00,34.48,34.52,34.43,34.5,153400.0,25.4778,25.5073,25.4408,25.4925,153400.0
2009-08-28 12:10:00,34.5,34.51,34.42,34.42,248800.0,25.4925,25.4999,25.4334,25.4334,248800.0
2009-08-28 12:20:00,34.43,34.54,34.4,34.5,123700.0,25.4408,25.5221,25.4187,25.4925,123700.0
2009-08-28 12:30:00,34.5,34.51,34.45,34.49,113600.0,25.4925,25.4999,25.4556,25.4852,113600.0
2009-08-28 12:40:00,34.47,34.51,34.47,34.51,122200.0,25.4704,25.4999,25.4704,25.4999,122200.0
2009-08-28 12:50:00,34.51,34.51,34.47,34.47,121700.0,25.4999,25.4999,25.4704,25.4704,121700.0
2009-08-28 13:00:00,34.47,34.48,34.35,34.36,115000.0,25.4704,25.4778,25.3817,25.3891,115000.0
2009-08-28 13:10:00,34.36,34.4,34.3,34.31,146400.0,25.3891,25.4187,25.3448,25.3521,146400.0
2009-08-28 13:20:00,34.31,34.38,34.3,34.31,229800.0,25.3521,25.4039,25.3448,25.3521,229800.0
2009-08-28 13:30:00,34.32,34.32,34.2,34.2,224100.0,25.3595,25.3595,25.2709,25.2709,224100.0
2009-08-28 13:40:00,34.2,34.21,34.1,34.14,292200.0,25.2709,25.2783,25.197,25.2265,292200.0
2009-08-28 13:50:00,34.14,34.2,34.13,34.15,196900.0,25.2265,25.2709,25.2191,25.2339,196900.0
2009-08-28 14:00:00,34.15,34.3,34.14,34.26,177000.0,25.2339,25.3448,25.2265,25.3152,177000.0
2009-08-28 14:10:00,34.26,34.31,34.25,34.26,106400.0,25.3152,25.3521,25.3078,25.3152,106400.0
2009-08-28 14:20:00,34.26,34.26,34.2,34.21,142500.0,25.3152,25.3152,25.2709,25.2783,142500.0
2009-08-28 14:30:00,34.22,34.22,34.1,34.1,241800.0,25.2856,25.2856,25.197,25.197,241800.0
2009-08-28 14:40:00,34.11,34.14,34.06,34.08,190700.0,25.2044,25.2265,25.1674,25.1822,190700.0
2009-08-28 14:50:00,34.08,34.18,34.07,34.13,283900.0,25.1822,25.2561,25.1748,25.2191,283900.0
2009-08-28 15:00:00,34.13,34.19,34.13,34.19,226200.0,25.2191,25.2635,25.2191,25.2635,226200.0
2009-08-28 15:10:00,34.19,34.25,34.16,34.22,161700.0,25.2635,25.3078,25.2413,25.2856,161700.0
2009-08-28 15:20:00,34.21,34.33,34.21,34.27,270800.0,25.2783,25.3669,25.2783,25.3226,270800.0
2009-08-28 15:30:00,34.27,34.3,34.13,34.17,274300.0,25.3226,25.3448,25.2191,25.2487,274300.0
2009-08-28 15:40:00,34.17,34.2,34.06,34.1,404800.0,25.2487,25.2709,25.1674,25.197,404800.0
2009-08-28 15:50:00,34.1,34.21,34.1,34.17,681500.0,25.197,25.2783,25.197,25.2487,681500.0
2009-08-31 09:30:00,33.85,34.09,33.41,33.69,464500.0,25.0122,25.1896,24.6871,24.894,464500.0
2009-08-31 09:40:00,33.69,33.72,33.53,33.64,279000.0,24.894,24.9162,24.7758,24.8571,279000.0
2009-08-31 09:50:00,33.65,33.65,33.5,33.52,299000.0,24.8645,24.8645,24.7536,24.7684,299000.0
2009-08-31 10:00:00,33.52,33.56,33.4,33.46,278900.0,24.7684,24.798,24.6797,24.7241,278900.0
2009-08-31 10:10:00,33.46,33.46,33.29,33.35,292500.0,24.7241,24.7241,24.5985,24.6428,292500.0
2009-08-31 10:20:00,33.35,33.47,33.34,33.4,244900.0,24.6428,24.7315,24.6354,24.6797,244900.0
2009-08-31 10:30:00,33.39,33.45,33.31,33.41,281400.0,24.6723,24.7167,24.6132,24.6871,281400.0
2009-08-31 10:40:00,33.41,33.54,33.41,33.5,520100.0,24.6871,24.7832,24.6871,24.7536,520100.0
2009-08-31 10:50:00,33.5,33.53,33.45,33.46,252500.0,24.7536,24.7758,24.7167,24.7241,252500.0
2009-08-31 11:00:00,33.46,33.54,33.39,33.42,307300.0,24.7241,24.7832,24.6723,24.6945,307300.0
2009-08-31 11:10:00,33.41,33.42,33.24,33.4,349700.0,24.6871,24.6945,24.5615,24.6797,349700.0
2009-08-31 11:20:00,33.41,33.45,33.4,33.44,231700.0,24.6871,24.7167,24.6797,24.7093,231700.0
2009-08-31 11:30:00,33.44,33.6,33.39,33.6,311800.0,24.7093,24.8275,24.6723,24.8275,311800.0
2009-08-31 11:40:00,33.59,33.6,33.56,33.59,197400.0,24.8201,24.8275,24.798,24.8201,197400.0
2009-08-31 11:50:00,33.58,33.84,33.58,33.83,385300.0,24.8127,25.0049,24.8127,24.9975,385300.0
2009-08-31 12:00:00,33.83,33.85,33.71,33.78,307800.0,24.9975,25.0122,24.9088,24.9605,307800.0
2009-08-31 12:10:00,33.77,33.81,33.76,33.79,140100.0,24.9531,24.9827,24.9457,24.9679,140100.0
2009-08-31 12:20:00,33.8,33.84,33.79,33.8,205300.0,24.9753,25.0049,24.9679,24.9753,205300.0
2009-08-31 12:30:00,33.81,33.86,33.8,33.85,132500.0,24.9827,25.0196,24.9753,25.0122,132500.0
2009-08-31 12:40:00,33.86,33.9,33.79,33.87,277400.0,25.0196,25.0492,24.9679,25.027,277400.0
2009-08-31 12:50:00,33.87,33.95,33.86,33.9,187600.0,25.027,25.0861,25.0196,25.0492,187600.0
2009-08-31 13:00:00,33.9,33.92,33.83,33.85,119400.0,25.0492,25.064,24.9975,25.0122,119400.0
2009-08-31 13:10:00,33.86,33.88,33.81,33.81,127600.0,25.0196,25.0344,24.9827,24.9827,127600.0
2009-08-31 13:20:00,33.81,33.84,33.77,33.77,115400.0,24.9827,25.0049,24.9531,24.9531,115400.0
2009-08-31 13:30:00,33.77,33.81,33.77,33.8,108300.0,24.9531,24.9827,24.9531,24.9753,108300.0
2009-08-31 13:40:00,33.8,33.81,33.7,33.71,196800.0,24.9753,24.9827,24.9014,24.9088,196800.0
2009-08-31 13:50:00,33.72,33.73,33.6,33.64,243200.0,24.9162,24.9236,24.8275,24.8571,243200.0
2009-08-31 14:00:00,33.64,33.66,33.61,33.66,374100.0,24.8571,24.8719,24.8349,24.8719,374100.0
2009-08-31 14:10:00,33.66,33.66,33.57,33.59,260800.0,24.8719,24.8719,24.8054,24.8201,260800.0
2009-08-31 14:20:00,33.6,33.6,33.57,33.57,288400.0,24.8275,24.8275,24.8054,24.8054,288400.0
2009-08-31 14:30:00,33.58,33.58,33.45,33.49,946700.0,24.8127,24.8127,24.7167,24.7462,946700.0
2009-08-31 14:40:00,33.49,33.51,33.4,33.42,624600.0,24.7462,24.761,24.6797,24.6945,624600.0
2009-08-31 14:50:00,33.41,33.42,33.29,33.29,1161100.0,24.6871,24.6945,24.5985,24.5985,1161100.0
2009-08-31 15:00:00,33.29,33.33,33.22,33.24,875400.0,24.5985,24.628,24.5467,24.5615,875400.0
2009-08-31 15:10:00,33.23,33.38,33.22,33.31,1310200.0,24.5541,24.665,24.5467,24.6132,1310200.0
2009-08-31 15:20:00,33.31,33.37,33.21,33.27,1531100.0,24.6132,24.6576,24.5393,24.5837,1531100.0
2009-08-31 15:30:00,33.27,33.43,33.26,33.38,2500100.0,24.5837,24.7019,24.5763,24.665,2500100.0
2009-08-31 15:40:00,33.38,33.39,33.25,33.35,3491400.0,24.665,24.6723,24.5689,24.6428,3491400.0
2009-08-31 15:50:00,33.35,33.41,33.0,33.1,6018800.0,24.6428,24.6871,24.3842,24.4581,6018800.0
2009-09-01 09:30:00,33.25,33.65,33.16,33.47,1486700.0,24.5689,24.8645,24.5024,24.7315,1486700.0
2009-09-01 09:40:00,33.48,33.6,33.45,33.57,1258400.0,24.7388,24.8275,24.7167,24.8054,1258400.0
2009-09-01 09:50:00,33.57,33.68,33.54,33.56,835600.0,24.8054,24.8866,24.7832,24.798,835600.0
2009-09-01 10:00:00,33.56,33.64,33.48,33.63,960500.0,24.798,24.8571,24.7388,24.8497,960500.0
2009-09-01 10:10:00,33.62,33.64,33.43,33.45,586900.0,24.8423,24.8571,24.7019,24.7167,586900.0
2009-09-01 10:20:00,33.45,33.45,33.38,33.43,677200.0,24.7167,24.7167,24.665,24.7019,677200.0
2009-09-01 10:30:00,33.42,33.47,33.41,33.46,847600.0,24.6945,24.7315,24.6871,24.7241,847600.0
2009-09-01 10:40:00,33.47,33.47,33.33,33.39,498800.0,24.7315,24.7315,24.628,24.6723,498800.0
2009-09-01 10:50:00,33.39,33.4,33.27,33.28,446100.0,24.6723,24.6797,24.5837,24.5911,446100.0
2009-09-01 11:00:00,33.27,33.29,33.2,33.22,349300.0,24.5837,24.5985,24.532,24.5467,349300.0
2009-09-01 11:10:00,33.22,33.22,32.89,33.05,486700.0,24.5467,24.5467,24.3029,24.4211,486700.0
2009-09-01 11:20:00,33.04,33.12,32.95,33.06,410400.0,24.4137,24.4728,24.3472,24.4285,410400.0
2009-09-01 11:30:00,33.06,33.07,33.0,33.05,256900.0,24.4285,24.4359,24.3842,24.4211,256900.0
2009-09-01 11:40:00,33.04,33.15,33.02,33.04,414400.0,24.4137,24.495,24.3989,24.4137,414400.0
2009-09-01 11:50:00,33.04,33.09,32.99,33.04,374400.0,24.4137,24.4507,24.3768,24.4137,374400.0
2009-09-01 12:00:00,33.04,33.04,32.97,33.03,994900.0,24.4137,24.4137,24.362,24.4063,994900.0
2009-09-01 12:10:00,33.02,33.06,33.0,33.01,502700.0,24.3989,24.4285,24.3842,24.3916,502700.0
2009-09-01 12:20:00,33.02,33.09,33.01,33.05,280700.0,24.3989,24.4507,24.3916,24.4211,280700.0
2009-09-01 12:30:00,33.06,33.09,33.05,33.08,417200.0,24.4285,24.4507,24.4211,24.4433,417200.0
2009-09-01 12:40:00,33.09,33.1,33.05,33.05,227300.0,24.4507,24.4581,24.4211,24.4211,227300.0
2009-09-01 12:50:00,33.05,33.09,33.0,33.03,579800.0,24.4211,24.4507,24.3842,24.4063,579800.0
2009-09-01 13:00:00,33.03,33.07,32.93,33.02,500900.0,24.4063,24.4359,24.3324,24.3989,500900.0
2009-09-01 13:10:00,33.03,33.07,33.03,33.06,255300.0,24.4063,24.4359,24.4063,24.4285,255300.0
2009-09-01 13:20:00,33.07,33.09,33.04,33.08,226100.0,24.4359,24.4507,24.4137,24.4433,226100.0
2009-09-01 13:30:00,33.08,33.1,33.05,33.08,273200.0,24.4433,24.4581,24.4211,24.4433,273200.0
2009-09-01 13:40:00,33.07,33.14,33.05,33.12,183300.0,24.4359,24.4876,24.4211,24.4728,183300.0
2009-09-01 13:50:00,33.12,33.26,33.11,33.18,399900.0,24.4728,24.5763,24.4655,24.5172,399900.0
2009-09-01 14:00:00,33.19,33.25,33.18,33.23,201200.0,24.5246,24.5689,24.5172,24.5541,201200.0
2009-09-01 14:10:00,33.23,33.25,33.21,33.23,215900.0,24.5541,24.5689,24.5393,24.5541,215900.0
2009-09-01 14:20:00,33.23,33.28,33.22,33.25,230000.0,24.5541,24.5911,24.5467,24.5689,230000.0
2009-09-01 14:30:00,33.25,33.28,33.24,33.25,214500.0,24.5689,24.5911,24.5615,24.5689,214500.0
2009-09-01 14:40:00,33.25,33.26,33.21,33.26,310900.0,24.5689,24.5763,24.5393,24.5763,310900.0
2009-09-01 14:50:00,33.25,33.3,33.23,33.26,345100.0,24.5689,24.6058,24.5541,24.5763,345100.0
2009-09-01 15:00:00,33.25,33.35,33.25,33.31,365400.0,24.5689,24.6428,24.5689,24.6132,365400.0
2009-09-01 15:10:00,33.31,33.48,33.3,33.35,449400.0,24.6132,24.7388,24.6058,24.6428,449400.0
2009-09-01 15:20:00,33.37,33.37,33.25,33.29,492800.0,24.6576,24.6576,24.5689,24.5985,492800.0
2009-09-01 15:30:00,33.29,33.35,33.27,33.28,367800.0,24.5985,24.6428,24.5837,24.5911,367800.0
2009-09-01 15:40:00,33.28,33.29,33.07,33.07,642700.0,24.5911,24.5985,24.4359,24.4359,642700.0
2009-09-01 15:50:00,33.07,33.24,33.06,33.17,919100.0,24.4359,24.5615,24.4285,24.5098,919100.0
2009-09-02 09:30:00,33.5,33.89,33.35,33.54,485500.0,24.7536,25.0418,24.6428,24.7832,485500.0
2009-09-02 09:40:00,33.54,33.56,33.45,33.51,337200.0,24.7832,24.798,24.7167,24.761,337200.0
2009-09-02 09:50:00,33.5,33.56,33.48,33.5,337700.0,24.7536,24.798,24.7388,24.7536,337700.0
2009-09-02 10:00:00,33.5,33.59,33.45,33.54,461700.0,24.7536,24.8201,24.7167,24.7832,461700.0
2009-09-02 10:10:00,33.55,33.56,33.46,33.5,262700.0,24.7906,24.798,24.7241,24.7536,262700.0
2009-09-02 10:20:00,33.5,33.5,33.44,33.47,277500.0,24.7536,24.7536,24.7093,24.7315,277500.0
2009-09-02 10:30:00,33.47,33.5,33.41,33.49,302900.0,24.7315,24.7536,24.6871,24.7462,302900.0
2009-09-02 10:40:00,33.5,33.5,33.46,33.49,176100.0,24.7536,24.7536,24.7241,24.7462,176100.0
2009-09-02 10:50:00,33.49,33.52,33.49,33.5,284800.0,24.7462,24.7684,24.7462,24.7536,284800.0
2009-09-02 11:00:00,33.51,33.52,33.5,33.5,213200.0,24.761,24.7684,24.7536,24.7536,213200.0
2009-09-02 11:10:00,33.51,33.51,33.5,33.5,204700.0,24.761,24.761,24.7536,24.7536,204700.0
2009-09-02 11:20:00,33.5,33.52,33.45,33.52,242600.0,24.7536,24.7684,24.7167,24.7684,242600.0
2009-09-02 11:30:00,33.52,33.52,33.48,33.51,250700.0,24.7684,24.7684,24.7388,24.761,250700.0
2009-09-02 11:40:00,33.51,33.51,33.49,33.5,148600.0,24.761,24.761,24.7462,24.7536,148600.0
2009-09-02 11:50:00,33.5,33.51,33.49,33.5,190200.0,24.7536,24.761,24.7462,24.7536,190200.0
2009-09-02 12:00:00,33.5,33.52,33.49,33.5,209900.0,24.7536,24.7684,24.7462,24.7536,209900.0
2009-09-02 12:10:00,33.49,33.51,33.49,33.49,604100.0,24.7462,24.761,24.7462,24.7462,604100.0
2009-09-02 12:20:00,33.49,33.55,33.48,33.51,686600.0,24.7462,24.7906,24.7388,24.761,686600.0
2009-09-02 12:30:00,33.51,33.56,33.5,33.54,149400.0,24.761,24.798,24.7536,24.7832,149400.0
2009-09-02 12:40:00,33.54,33.55,33.51,33.51,89900.0,24.7832,24.7906,24.761,24.761,89900.0
2009-09-02 12:50:00,33.51,33.52,33.43,33.45,389000.0,24.761,24.7684,24.7019,24.7167,389000.0
2009-09-02 13:00:00,33.45,33.46,33.33,33.35,195700.0,24.7167,24.7241,24.628,24.6428,195700.0
2009-09-02 13:10:00,33.35,33.38,33.31,33.38,96300.0,24.6428,24.665,24.6132,24.665,96300.0
2009-09-02 13:20:00,33.38,33.41,33.35,33.4,123600.0,24.665,24.6871,24.6428,24.6797,123600.0
2009-09-02 13:30:00,33.41,33.46,33.4,33.42,349500.0,24.6871,24.7241,24.6797,24.6945,349500.0
2009-09-02 13:40:00,33.42,33.52,33.42,33.52,97500.0,24.6945,24.7684,24.6945,24.7684,97500.0
2009-09-02 13:50:00,33.51,33.55,33.47,33.48,146500.0,24.761,24.7906,24.7315,24.7388,146500.0
2009-09-02 14:00:00,33.48,33.55,33.48,33.53,107300.0,24.7388,24.7906,24.7388,24.7758,107300.0
2009-09-02 14:10:00,33.53,33.55,33.5,33.5,98700.0,24.7758,24.7906,24.7536,24.7536,98700.0
2009-09-02 14:20:00,33.5,33.55,33.5,33.54,144100.0,24.7536,24.7906,24.7536,24.7832,144100.0
2009-09-02 14:30:00,33.54,33.56,33.54,33.55,122100.0,24.7832,24.798,24.7832,24.7906,122100.0
2009-09-02 14:40:00,33.55,33.6,33.54,33.56,222600.0,24.7906,24.8275,24.7832,24.798,222600.0
2009-09-02 14:50:00,33.57,33.57,33.53,33.56,189400.0,24.8054,24.8054,24.7758,24.798,189400.0
2009-09-02 15:00:00,33.57,33.57,33.52,33.55,208800.0,24.8054,24.8054,24.7684,24.7906,208800.0
2009-09-02 15:10:00,33.55,33.56,33.5,33.51,259500.0,24.7906,24.798,24.7536,24.761,259500.0
2009-09-02 15:20:00,33.5,33.51,33.44,33.49,295600.0,24.7536,24.761,24.7093,24.7462,295600.0
2009-09-02 15:30:00,33.49,33.5,33.49,33.49,171400.0,24.7462,24.7536,24.7462,24.7462,171400.0
2009-09-02 15:40:00,33.49,33.51,33.49,33.49,422100.0,24.7462,24.761,24.7462,24.7462,422100.0
2009-09-02 15:50:00,33.49,33.5,33.33,33.36,741400.0,24.7462,24.7536,24.628,24.6502,741400.0
2009-09-03 09:30:00,33.61,33.77,33.47,33.63,428000.0,24.8349,24.9531,24.7315,24.8497,428000.0
2009-09-03 09:40:00,33.64,33.76,33.58,33.76,266200.0,24.8571,24.9457,24.8127,24.9457,266200.0
2009-09-03 09:50:00,33.74,33.78,33.65,33.71,247500.0,24.931,24.9605,24.8645,24.9088,247500.0
2009-09-03 10:00:00,33.71,33.78,33.52,33.63,296100.0,24.9088,24.9605,24.7684,24.8497,296100.0
2009-09-03 10:10:00,33.63,33.81,33.63,33.78,434200.0,24.8497,24.9827,24.8497,24.9605,434200.0
2009-09-03 10:20:00,33.78,33.84,33.74,33.77,378700.0,24.9605,25.0049,24.931,24.9531,378700.0
2009-09-03 10:30:00,33.76,33.8,33.67,33.8,232200.0,24.9457,24.9753,24.8792,24.9753,232200.0
2009-09-03 10:40:00,33.8,33.82,33.77,33.8,178300.0,24.9753,24.9901,24.9531,24.9753,178300.0
2009-09-03 10:50:00,33.8,33.88,33.78,33.87,318400.0,24.9753,25.0344,24.9605,25.027,318400.0
2009-09-03 11:00:00,33.87,34.01,33.85,34.0,422900.0,25.027,25.1305,25.0122,25.1231,422900.0
2009-09-03 11:10:00,34.0,34.0,33.97,34.0,357100.0,25.1231,25.1231,25.1009,25.1231,357100.0
2009-09-03 11:20:00,34.0,34.05,33.95,33.98,246400.0,25.1231,25.16,25.0861,25.1083,246400.0
2009-09-03 11:30:00,33.97,34.03,33.92,33.92,134600.0,25.1009,25.1453,25.064,25.064,134600.0
2009-09-03 11:40:00,33.92,33.94,33.83,33.9,162100.0,25.064,25.0787,24.9975,25.0492,162100.0
2009-09-03 11:50:00,33.9,33.97,33.88,33.93,277700.0,25.0492,25.1009,25.0344,25.0714,277700.0
2009-09-03 12:00:00,33.92,34.05,33.92,34.01,331400.0,25.064,25.16,25.064,25.1305,331400.0
2009-09-03 12:10:00,34.02,34.08,34.01,34.08,153300.0,25.1379,25.1822,25.1305,25.1822,153300.0
2009-09-03 12:20:00,34.07,34.19,34.07,34.13,230900.0,25.1748,25.2635,25.1748,25.2191,230900.0
2009-09-03 12:30:00,34.13,34.13,34.03,34.09,315900.0,25.2191,25.2191,25.1453,25.1896,315900.0
2009-09-03 12:40:00,34.09,34.18,34.08,34.1,162800.0,25.1896,25.2561,25.1822,25.197,162800.0
2009-09-03 12:50:00,34.1,34.11,34.09,34.09,113000.0,25.197,25.2044,25.1896,25.1896,113000.0
2009-09-03 13:00:00,34.1,34.14,34.09,34.14,81700.0,25.197,25.2265,25.1896,25.2265,81700.0
2009-09-03 13:10:00,34.13,34.18,34.13,34.16,98800.0,25.2191,25.2561,25.2191,25.2413,98800.0
2009-09-03 13:20:00,34.16,34.31,34.15,34.26,249700.0,25.2413,25.3521,25.2339,25.3152,249700.0
2009-09-03 13:30:00,34.25,34.42,34.24,34.26,290400.0,25.3078,25.4334,25.3004,25.3152,290400.0
2009-09-03 13:40:00,34.27,34.32,34.24,34.32,146400.0,25.3226,25.3595,25.3004,25.3595,146400.0
2009-09-03 13:50:00,34.32,34.35,34.27,34.3,175000.0,25.3595,25.3817,25.3226,25.3448,175000.0
2009-09-03 14:00:00,34.3,34.45,34.3,34.42,283800.0,25.3448,25.4556,25.3448,25.4334,283800.0
2009-09-03 14:10:00,34.42,34.42,34.33,34.37,183500.0,25.4334,25.4334,25.3669,25.3965,183500.0
2009-09-03 14:20:00,34.38,34.4,34.36,34.4,185900.0,25.4039,25.4187,25.3891,25.4187,185900.0
2009-09-03 14:30:00,34.4,34.43,34.37,34.37,178300.0,25.4187,25.4408,25.3965,25.3965,178300.0
2009-09-03 14:40:00,34.37,34.39,34.14,34.2,249900.0,25.3965,25.4113,25.2265,25.2709,249900.0
2009-09-03 14:50:00,34.21,34.38,34.19,34.37,258300.0,25.2783,25.4039,25.2635,25.3965,258300.0
2009-09-03 15:00:00,34.37,34.38,34.32,34.36,184900.0,25.3965,25.4039,25.3595,25.3891,184900.0
2009-09-03 15:10:00,34.37,34.43,34.35,34.41,225100.0,25.3965,25.4408,25.3817,25.426,225100.0
2009-09-03 15:20:00,34.41,34.41,34.24,34.28,208700.0,25.426,25.426,25.3004,25.33,208700.0
2009-09-03 15:30:00,34.28,34.38,34.28,34.38,213200.0,25.33,25.4039,25.33,25.4039,213200.0
2009-09-03 15:40:00,34.38,34.42,34.32,34.41,339500.0,25.4039,25.4334,25.3595,25.426,339500.0
2009-09-03 15:50:00,34.42,34.43,34.37,34.41,499100.0,25.4334,25.4408,25.3965,25.426,499100.0
2009-09-04 09:30:00,34.43,35.02,34.26,34.98,468200.0,25.4408,25.8768,25.3152,25.8472,468200.0
2009-09-04 09:40:00,34.98,35.0,34.65,34.66,266400.0,25.8472,25.862,25.6034,25.6108,266400.0
2009-09-04 09:50:00,34.66,34.8,34.64,34.77,350500.0,25.6108,25.7142,25.596,25.692,350500.0
2009-09-04 10:00:00,34.77,34.79,34.74,34.75,161000.0,25.692,25.7068,25.6699,25.6773,161000.0
2009-09-04 10:10:00,34.75,34.75,34.66,34.7,115900.0,25.6773,25.6773,25.6108,25.6403,115900.0
2009-09-04 10:20:00,34.72,34.8,34.7,34.77,157900.0,25.6551,25.7142,25.6403,25.692,157900.0
2009-09-04 10:30:00,34.77,34.79,34.75,34.77,213200.0,25.692,25.7068,25.6773,25.692,213200.0
2009-09-04 10:40:00,34.77,34.78,34.66,34.71,153300.0,25.692,25.6994,25.6108,25.6477,153300.0
2009-09-04 10:50:00,34.71,34.71,34.63,34.66,111000.0,25.6477,25.6477,25.5886,25.6108,111000.0
2009-09-04 11:00:00,34.67,34.67,34.57,34.61,101100.0,25.6182,25.6182,25.5443,25.5738,101100.0
2009-09-04 11:10:00,34.61,34.66,34.6,34.6,88900.0,25.5738,25.6108,25.5664,25.5664,88900.0
2009-09-04 11:20:00,34.61,34.63,34.56,34.6,131700.0,25.5738,25.5886,25.5369,25.5664,131700.0
2009-09-04 11:30:00,34.61,34.67,34.58,34.61,143300.0,25.5738,25.6182,25.5517,25.5738,143300.0
2009-09-04 11:40:00,34.61,34.61,34.57,34.58,60900.0,25.5738,25.5738,25.5443,25.5517,60900.0
2009-09-04 11:50:00,34.57,34.74,34.57,34.71,98000.0,25.5443,25.6699,25.5443,25.6477,98000.0
2009-09-04 12:00:00,34.71,34.76,34.7,34.73,125800.0,25.6477,25.6847,25.6403,25.6625,125800.0
2009-09-04 12:10:00,34.74,34.74,34.72,34.73,95000.0,25.6699,25.6699,25.6551,25.6625,95000.0
2009-09-04 12:20:00,34.73,34.82,34.72,34.79,104600.0,25.6625,25.729,25.6551,25.7068,104600.0
2009-09-04 12:30:00,34.8,34.88,34.77,34.87,91900.0,25.7142,25.7733,25.692,25.7659,91900.0
2009-09-04 12:40:00,34.87,34.9,34.85,34.87,78500.0,25.7659,25.7881,25.7512,25.7659,78500.0
2009-09-04 12:50:00,34.87,34.94,34.87,34.91,71900.0,25.7659,25.8177,25.7659,25.7955,71900.0
2009-09-04 13:00:00,34.91,34.91,34.84,34.84,87100.0,25.7955,25.7955,25.7438,25.7438,87100.0
2009-09-04 13:10:00,34.84,34.93,34.8,34.92,127700.0,25.7438,25.8103,25.7142,25.8029,127700.0
2009-09-04 13:20:00,34.92,35.0,34.91,34.94,139400.0,25.8029,25.862,25.7955,25.8177,139400.0
2009-09-04 13:30:00,34.94,34.99,34.92,34.99,86400.0,25.8177,25.8546,25.8029,25.8546,86400.0
2009-09-04 13:40:00,34.98,34.98,34.87,34.87,78200.0,25.8472,25.8472,25.7659,25.7659,78200.0
2009-09-04 13:50:00,34.88,34.88,34.81,34.85,111400.0,25.7733,25.7733,25.7216,25.7512,111400.0
2009-09-04 14:00:00,34.85,34.86,34.74,34.75,127800.0,25.7512,25.7586,25.6699,25.6773,127800.0
2009-09-04 14:10:00,34.76,34.79,34.73,34.73,87700.0,25.6847,25.7068,25.6625,25.6625,87700.0
2009-09-04 14:20:00,34.73,34.74,34.67,34.67,71900.0,25.6625,25.6699,25.6182,25.6182,71900.0
2009-09-04 14:30:00,34.67,34.71,34.63,34.68,112500.0,25.6182,25.6477,25.5886,25.6255,112500.0
2009-09-04 14:40:00,34.69,34.73,34.67,34.72,76000.0,25.6329,25.6625,25.6182,25.6551,76000.0
2009-09-04 14:50:00,34.72,34.81,34.71,34.8,112400.0,25.6551,25.7216,25.6477,25.7142,112400.0
2009-09-04 15:00:00,34.8,34.84,34.72,34.72,141700.0,25.7142,25.7438,25.6551,25.6551,141700.0
2009-09-04 15:10:00,34.72,34.72,34.67,34.68,72200.0,25.6551,25.6551,25.6182,25.6255,72200.0
2009-09-04 15:20:00,34.69,34.76,34.67,34.72,162300.0,25.6329,25.6847,25.6182,25.6551,162300.0
2009-09-04 15:30:00,34.71,34.74,34.69,34.69,147000.0,25.6477,25.6699,25.6329,25.6329,147000.0
2009-09-04 15:40:00,34.69,34.7,34.66,34.66,191700.0,25.6329,25.6403,25.6108,25.6108,191700.0
2009-09-04 15:50:00,34.67,34.75,34.64,34.66,423600.0,25.6182,25.6773,25.596,25.6108,423600.0
2009-09-08 09:30:00,34.91,35.01,34.61,34.69,336300.0,25.7955,25.8694,25.5738,25.6329,336300.0
2009-09-08 09:40:00,34.67,34.67,34.4,34.62,219900.0,25.6182,25.6182,25.4187,25.5812,219900.0
2009-09-08 09:50:00,34.62,34.78,34.51,34.71,360100.0,25.5812,25.6994,25.4999,25.6477,360100.0
2009-09-08 10:00:00,34.7,34.76,34.66,34.75,172500.0,25.6403,25.6847,25.6108,25.6773,172500.0
2009-09-08 10:10:00,34.75,34.81,34.7,34.7,129100.0,25.6773,25.7216,25.6403,25.6403,129100.0
2009-09-08 10:20:00,34.71,34.9,34.7,34.89,238500.0,25.6477,25.7881,25.6403,25.7807,238500.0
2009-09-08 10:30:00,34.89,35.08,34.89,34.97,319400.0,25.7807,25.9211,25.7807,25.8398,319400.0
2009-09-08 10:40:00,34.97,35.0,34.83,34.83,143200.0,25.8398,25.862,25.7364,25.7364,143200.0
2009-09-08 10:50:00,34.83,34.85,34.67,34.68,199800.0,25.7364,25.7512,25.6182,25.6255,199800.0
2009-09-08 11:00:00,34.68,34.68,34.52,34.53,314200.0,25.6255,25.6255,25.5073,25.5147,314200.0
2009-09-08 11:10:00,34.53,34.54,34.41,34.42,190600.0,25.5147,25.5221,25.426,25.4334,190600.0
2009-09-08 11:20:00,34.42,34.53,34.42,34.51,147700.0,25.4334,25.5147,25.4334,25.4999,147700.0
2009-09-08 11:30:00,34.52,34.52,34.45,34.47,396300.0,25.5073,25.5073,25.4556,25.4704,396300.0
2009-09-08 11:40:00,34.47,34.51,34.43,34.45,362200.0,25.4704,25.4999,25.4408,25.4556,362200.0
2009-09-08 11:50:00,34.44,34.56,34.44,34.55,122600.0,25.4482,25.5369,25.4482,25.5295,122600.0
2009-09-08 12:00:00,34.54,34.55,34.5,34.5,96200.0,25.5221,25.5295,25.4925,25.4925,96200.0
2009-09-08 12:10:00,34.5,34.51,34.5,34.5,66700.0,25.4925,25.4999,25.4925,25.4925,66700.0
2009-09-08 12:20:00,34.51,34.55,34.5,34.5,149000.0,25.4999,25.5295,25.4925,25.4925,149000.0
2009-09-08 12:30:00,34.51,34.59,34.5,34.59,86200.0,25.4999,25.559,25.4925,25.559,86200.0
2009-09-08 12:40:00,34.58,34.6,34.5,34.52,205700.0,25.5517,25.5664,25.4925,25.5073,205700.0
2009-09-08 12:50:00,34.53,34.55,34.5,34.55,189400.0,25.5147,25.5295,25.4925,25.5295,189400.0
2009-09-08 13:00:00,34.55,34.64,34.55,34.6,76100.0,25.5295,25.596,25.5295,25.5664,76100.0
2009-09-08 13:10:00,34.6,34.6,34.52,34.56,130200.0,25.5664,25.5664,25.5073,25.5369,130200.0
2009-09-08 13:20:00,34.55,34.6,34.53,34.56,136000.0,25.5295,25.5664,25.5147,25.5369,136000.0
2009-09-08 13:30:00,34.55,34.56,34.52,34.55,86800.0,25.5295,25.5369,25.5073,25.5295,86800.0
2009-09-08 13:40:00,34.55,34.58,34.48,34.5,155000.0,25.5295,25.5517,25.4778,25.4925,155000.0
2009-09-08 13:50:00,34.51,34.57,34.51,34.56,84200.0,25.4999,25.5443,25.4999,25.5369,84200.0
2009-09-08 14:00:00,34.57,34.6,34.54,34.6,89600.0,25.5443,25.5664,25.5221,25.5664,89600.0
2009-09-08 14:10:00,34.6,34.6,34.52,34.58,154200.0,25.5664,25.5664,25.5073,25.5517,154200.0
2009-09-08 14:20:00,34.59,34.64,34.58,34.61,104500.0,25.559,25.596,25.5517,25.5738,104500.0
2009-09-08 14:30:00,34.62,34.62,34.56,34.6,151900.0,25.5812,25.5812,25.5369,25.5664,151900.0
2009-09-08 14:40:00,34.59,34.6,34.52,34.53,258500.0,25.559,25.5664,25.5073,25.5147,258500.0
2009-09-08 14:50:00,34.53,34.53,34.5,34.5,168400.0,25.5147,25.5147,25.4925,25.4925,168400.0
2009-09-08 15:00:00,34.5,34.51,34.48,34.5,142800.0,25.4925,25.4999,25.4778,25.4925,142800.0
2009-09-08 15:10:00,34.5,34.53,34.5,34.5,109700.0,25.4925,25.5147,25.4925,25.4925,109700.0
2009-09-08 15:20:00,34.5,34.51,34.49,34.5,149500.0,25.4925,25.4999,25.4852,25.4925,149500.0
2009-09-08 15:30:00,34.5,34.51,34.49,34.51,219100.0,25.4925,25.4999,25.4852,25.4999,219100.0
2009-09-08 15:40:00,34.5,34.56,34.47,34.54,296200.0,25.4925,25.5369,25.4704,25.5221,296200.0
2009-09-08 15:50:00,34.53,34.55,34.49,34.51,433700.0,25.5147,25.5295,25.4852,25.4999,433700.0
2009-09-09 09:30:00,34.49,34.61,34.31,34.54,161800.0,25.4852,25.5738,25.3521,25.5221,161800.0
2009-09-09 09:40:00,34.53,34.76,34.48,34.66,121400.0,25.5147,25.6847,25.4778,25.6108,121400.0
2009-09-09 09:50:00,34.66,34.75,34.61,34.64,104700.0,25.6108,25.6773,25.5738,25.596,104700.0
2009-09-09 10:00:00,34.64,34.72,34.59,34.66,75400.0,25.596,25.6551,25.559,25.6108,75400.0
2009-09-09 10:10:00,34.66,34.67,34.58,34.58,72500.0,25.6108,25.6182,25.5517,25.5517,72500.0
2009-09-09 10:20:00,34.57,34.58,34.5,34.53,150900.0,25.5443,25.5517,25.4925,25.5147,150900.0
2009-09-09 10:30:00,34.53,34.53,34.5,34.52,92500.0,25.5147,25.5147,25.4925,25.5073,92500.0
2009-09-09 10:40:00,34.52,34.52,34.5,34.51,59300.0,25.5073,25.5073,25.4925,25.4999,59300.0
2009-09-09 10:50:00,34.51,34.61,34.5,34.61,127300.0,25.4999,25.5738,25.4925,25.5738,127300.0
2009-09-09 11:00:00,34.61,34.61,34.54,34.57,83600.0,25.5738,25.5738,25.5221,25.5443,83600.0
2009-09-09 11:10:00,34.57,34.57,34.53,34.55,164600.0,25.5443,25.5443,25.5147,25.5295,164600.0
2009-09-09 11:20:00,34.55,34.62,34.53,34.6,113600.0,25.5295,25.5812,25.5147,25.5664,113600.0
2009-09-09 11:30:00,34.61,34.75,34.61,34.75,211500.0,25.5738,25.6773,25.5738,25.6773,211500.0
2009-09-09 11:40:00,34.75,34.82,34.7,34.77,174100.0,25.6773,25.729,25.6403,25.692,174100.0
2009-09-09 11:50:00,34.77,34.87,34.76,34.79,174700.0,25.692,25.7659,25.6847,25.7068,174700.0
2009-09-09 12:00:00,34.8,34.8,34.63,34.66,116300.0,25.7142,25.7142,25.5886,25.6108,116300.0
2009-09-09 12:10:00,34.66,34.66,34.56,34.6,177000.0,25.6108,25.6108,25.5369,25.5664,177000.0
2009-09-09 12:20:00,34.6,34.6,34.52,34.57,98200.0,25.5664,25.5664,25.5073,25.5443,98200.0
2009-09-09 12:30:00,34.57,34.58,34.51,34.55,107000.0,25.5443,25.5517,25.4999,25.5295,107000.0
2009-09-09 12:40:00,34.54,34.61,34.54,34.58,104100.0,25.5221,25.5738,25.5221,25.5517,104100.0
2009-09-09 12:50:00,34.57,34.65,34.57,34.6,138900.0,25.5443,25.6034,25.5443,25.5664,138900.0
2009-09-09 13:00:00,34.6,34.64,34.56,34.62,101400.0,25.5664,25.596,25.5369,25.5812,101400.0
2009-09-09 13:10:00,34.62,34.62,34.54,34.56,184200.0,25.5812,25.5812,25.5221,25.5369,184200.0
2009-09-09 13:20:00,34.57,34.58,34.51,34.54,155600.0,25.5443,25.5517,25.4999,25.5221,155600.0
2009-09-09 13:30:00,34.54,34.6,34.53,34.59,101800.0,25.5221,25.5664,25.5147,25.559,101800.0
2009-09-09 13:40:00,34.6,34.64,34.58,34.62,103700.0,25.5664,25.596,25.5517,25.5812,103700.0
2009-09-09 13:50:00,34.64,34.65,34.61,34.64,105700.0,25.596,25.6034,25.5738,25.596,105700.0
2009-09-09 14:00:00,34.64,34.65,34.61,34.63,86500.0,25.596,25.6034,25.5738,25.5886,86500.0
2009-09-09 14:10:00,34.63,34.7,34.57,34.69,336600.0,25.5886,25.6403,25.5443,25.6329,336600.0
2009-09-09 14:20:00,34.68,34.75,34.65,34.7,170500.0,25.6255,25.6773,25.6034,25.6403,170500.0
2009-09-09 14:30:00,34.7,34.77,34.68,34.75,151800.0,25.6403,25.692,25.6255,25.6773,151800.0
2009-09-09 14:40:00,34.75,34.75,34.71,34.72,121900.0,25.6773,25.6773,25.6477,25.6551,121900.0
2009-09-09 14:50:00,34.71,34.76,34.67,34.74,164200.0,25.6477,25.6847,25.6182,25.6699,164200.0
2009-09-09 15:00:00,34.74,34.75,34.68,34.73,160800.0,25.6699,25.6773,25.6255,25.6625,160800.0
2009-09-09 15:10:00,34.73,34.76,34.69,34.72,128600.0,25.6625,25.6847,25.6329,25.6551,128600.0
2009-09-09 15:20:00,34.73,34.73,34.65,34.67,200600.0,25.6625,25.6625,25.6034,25.6182,200600.0
2009-09-09 15:30:00,34.68,34.7,34.63,34.67,334700.0,25.6255,25.6403,25.5886,25.6182,334700.0
2009-09-09 15:40:00,34.69,34.81,34.65,34.77,293100.0,25.6329,25.7216,25.6034,25.692,293100.0
2009-09-09 15:50:00,34.77,34.8,34.75,34.75,535800.0,25.692,25.7142,25.6773,25.6773,535800.0
2009-09-10 09:30:00,34.69,34.91,34.68,34.81,126300.0,25.6329,25.7955,25.6255,25.7216,126300.0
2009-09-10 09:40:00,34.81,34.85,34.61,34.65,171000.0,25.7216,25.7512,25.5738,25.6034,171000.0
2009-09-10 09:50:00,34.65,34.83,34.61,34.73,244700.0,25.6034,25.7364,25.5738,25.6625,244700.0
2009-09-10 10:00:00,34.74,34.83,34.64,34.65,122100.0,25.6699,25.7364,25.596,25.6034,122100.0
2009-09-10 10:10:00,34.65,34.81,34.64,34.71,141100.0,25.6034,25.7216,25.596,25.6477,141100.0
2009-09-10 10:20:00,34.71,34.82,34.64,34.79,193900.0,25.6477,25.729,25.596,25.7068,193900.0
2009-09-10 10:30:00,34.79,35.0,34.79,34.9,196000.0,25.7068,25.862,25.7068,25.7881,196000.0
2009-09-10 10:40:00,34.9,34.91,34.79,34.82,116100.0,25.7881,25.7955,25.7068,25.729,116100.0
2009-09-10 10:50:00,34.82,34.87,34.8,34.87,99600.0,25.729,25.7659,25.7142,25.7659,99600.0
2009-09-10 11:00:00,34.88,34.92,34.82,34.84,189500.0,25.7733,25.8029,25.729,25.7438,189500.0
2009-09-10 11:10:00,34.83,34.93,34.82,34.9,140400.0,25.7364,25.8103,25.729,25.7881,140400.0
2009-09-10 11:20:00,34.9,35.0,34.89,35.0,109700.0,25.7881,25.862,25.7807,25.862,109700.0
2009-09-10 11:30:00,35.0,35.21,34.98,35.21,240300.0,25.862,26.0172,25.8472,26.0172,240300.0
2009-09-10 11:40:00,35.2,35.29,35.1,35.1,260500.0,26.0098,26.0763,25.9359,25.9359,260500.0
2009-09-10 11:50:00,35.1,35.17,35.04,35.13,206300.0,25.9359,25.9876,25.8916,25.9581,206300.0
2009-09-10 12:00:00,35.11,35.12,35.03,35.05,123900.0,25.9433,25.9507,25.8842,25.8989,123900.0
2009-09-10 12:10:00,35.05,35.08,34.99,35.01,71000.0,25.8989,25.9211,25.8546,25.8694,71000.0
2009-09-10 12:20:00,35.01,35.05,34.98,35.01,47800.0,25.8694,25.8989,25.8472,25.8694,47800.0
2009-09-10 12:30:00,35.01,35.12,35.0,35.1,79700.0,25.8694,25.9507,25.862,25.9359,79700.0
2009-09-10 12:40:00,35.1,35.16,35.08,35.1,213900.0,25.9359,25.9802,25.9211,25.9359,213900.0
2009-09-10 12:50:00,35.1,35.15,35.08,35.08,46500.0,25.9359,25.9728,25.9211,25.9211,46500.0
2009-09-10 13:00:00,35.09,35.19,35.09,35.13,142400.0,25.9285,26.0024,25.9285,25.9581,142400.0
2009-09-10 13:10:00,35.13,35.25,35.09,35.25,145800.0,25.9581,26.0467,25.9285,26.0467,145800.0
2009-09-10 13:20:00,35.25,35.28,35.24,35.25,117200.0,26.0467,26.0689,26.0393,26.0467,117200.0
2009-09-10 13:30:00,35.24,35.31,35.22,35.22,154400.0,26.0393,26.0911,26.0246,26.0246,154400.0
2009-09-10 13:40:00,35.22,35.22,35.12,35.13,60500.0,26.0246,26.0246,25.9507,25.9581,60500.0
2009-09-10 13:50:00,35.13,35.28,35.12,35.26,210400.0,25.9581,26.0689,25.9507,26.0541,210400.0
2009-09-10 14:00:00,35.26,35.26,35.13,35.14,75100.0,26.0541,26.0541,25.9581,25.9654,75100.0
2009-09-10 14:10:00,35.13,35.18,35.03,35.03,152900.0,25.9581,25.995,25.8842,25.8842,152900.0
2009-09-10 14:20:00,35.04,35.08,35.0,35.06,141500.0,25.8916,25.9211,25.862,25.9063,141500.0
2009-09-10 14:30:00,35.05,35.06,35.0,35.02,125700.0,25.8989,25.9063,25.862,25.8768,125700.0
2009-09-10 14:40:00,35.03,35.07,35.01,35.05,109400.0,25.8842,25.9137,25.8694,25.8989,109400.0
2009-09-10 14:50:00,35.05,35.07,35.02,35.06,100000.0,25.8989,25.9137,25.8768,25.9063,100000.0
2009-09-10 15:00:00,35.05,35.11,35.04,35.04,166800.0,25.8989,25.9433,25.8916,25.8916,166800.0
2009-09-10 15:10:00,35.03,35.06,35.0,35.0,116800.0,25.8842,25.9063,25.862,25.862,116800.0
2009-09-10 15:20:00,35.0,35.08,34.99,35.06,137200.0,25.862,25.9211,25.8546,25.9063,137200.0
2009-09-10 15:30:00,35.05,35.07,35.01,35.04,118700.0,25.8989,25.9137,25.8694,25.8916,118700.0
2009-09-10 15:40:00,35.05,35.15,35.04,35.14,295800.0,25.8989,25.9728,25.8916,25.9654,295800.0
2009-09-10 15:50:00,35.14,35.17,35.14,35.15,327000.0,25.9654,25.9876,25.9654,25.9728,327000.0
2009-09-11 09:30:00,35.28,35.44,35.12,35.35,182500.0,26.0689,26.1871,25.9507,26.1206,182500.0
2009-09-11 09:40:00,35.35,35.42,35.27,35.41,133900.0,26.1206,26.1723,26.0615,26.165,133900.0
2009-09-11 09:50:00,35.41,35.43,35.37,35.43,100300.0,26.165,26.1797,26.1354,26.1797,100300.0
2009-09-11 10:00:00,35.42,35.49,35.27,35.39,273400.0,26.1723,26.2241,26.0615,26.1502,273400.0
2009-09-11 10:10:00,35.38,35.49,35.33,35.39,152200.0,26.1428,26.2241,26.1058,26.1502,152200.0
2009-09-11 10:20:00,35.39,35.42,35.3,35.42,82900.0,26.1502,26.1723,26.0837,26.1723,82900.0
2009-09-11 10:30:00,35.41,35.42,35.29,35.4,72400.0,26.165,26.1723,26.0763,26.1576,72400.0
2009-09-11 10:40:00,35.4,35.47,35.37,35.37,122400.0,26.1576,26.2093,26.1354,26.1354,122400.0
2009-09-11 10:50:00,35.37,35.4,35.3,35.39,127000.0,26.1354,26.1576,26.0837,26.1502,127000.0
2009-09-11 11:00:00,35.39,35.5,35.36,35.5,124900.0,26.1502,26.2315,26.128,26.2315,124900.0
2009-09-11 11:10:00,35.5,35.54,35.46,35.51,164500.0,26.2315,26.261,26.2019,26.2388,164500.0
2009-09-11 11:20:00,35.5,35.51,35.44,35.48,88800.0,26.2315,26.2388,26.1871,26.2167,88800.0
2009-09-11 11:30:00,35.47,35.52,35.41,35.48,89000.0,26.2093,26.2462,26.165,26.2167,89000.0
2009-09-11 11:40:00,35.49,35.49,35.42,35.43,51100.0,26.2241,26.2241,26.1723,26.1797,51100.0
2009-09-11 11:50:00,35.43,35.54,35.41,35.51,267600.0,26.1797,26.261,26.165,26.2388,267600.0
2009-09-11 12:00:00,35.5,35.52,35.48,35.51,65700.0,26.2315,26.2462,26.2167,26.2388,65700.0
2009-09-11 12:10:00,35.5,35.52,35.49,35.52,56300.0,26.2315,26.2462,26.2241,26.2462,56300.0
2009-09-11 12:20:00,35.52,35.55,35.5,35.54,132700.0,26.2462,26.2684,26.2315,26.261,132700.0
2009-09-11 12:30:00,35.54,35.6,35.53,35.55,237700.0,26.261,26.3053,26.2536,26.2684,237700.0
2009-09-11 12:40:00,35.55,35.56,35.47,35.54,156500.0,26.2684,26.2758,26.2093,26.261,156500.0
2009-09-11 12:50:00,35.54,35.55,35.52,35.55,36300.0,26.261,26.2684,26.2462,26.2684,36300.0
2009-09-11 13:00:00,35.54,35.62,35.54,35.62,90800.0,26.261,26.3201,26.261,26.3201,90800.0
2009-09-11 13:10:00,35.62,35.68,35.61,35.64,138000.0,26.3201,26.3645,26.3127,26.3349,138000.0
2009-09-11 13:20:00,35.63,35.67,35.6,35.67,156800.0,26.3275,26.3571,26.3053,26.3571,156800.0
2009-09-11 13:30:00,35.67,35.69,35.58,35.65,145800.0,26.3571,26.3718,26.2906,26.3423,145800.0
2009-09-11 13:40:00,35.66,35.82,35.65,35.82,213200.0,26.3497,26.4679,26.3423,26.4679,213200.0
2009-09-11 13:50:00,35.82,35.9,35.73,35.73,198500.0,26.4679,26.527,26.4014,26.4014,198500.0
2009-09-11 14:00:00,35.74,35.78,35.66,35.68,118800.0,26.4088,26.4384,26.3497,26.3645,118800.0
2009-09-11 14:10:00,35.67,35.73,35.6,35.63,177700.0,26.3571,26.4014,26.3053,26.3275,177700.0
2009-09-11 14:20:00,35.63,35.67,35.57,35.6,105200.0,26.3275,26.3571,26.2832,26.3053,105200.0
2009-09-11 14:30:00,35.59,35.69,35.59,35.67,192600.0,26.298,26.3718,26.298,26.3571,192600.0
2009-09-11 14:40:00,35.68,35.69,35.59,35.59,92900.0,26.3645,26.3718,26.298,26.298,92900.0
2009-09-11 14:50:00,35.59,35.59,35.48,35.5,138100.0,26.298,26.298,26.2167,26.2315,138100.0
2009-09-11 15:00:00,35.5,35.53,35.46,35.46,192400.0,26.2315,26.2536,26.2019,26.2019,192400.0
2009-09-11 15:10:00,35.47,35.59,35.46,35.59,145000.0,26.2093,26.298,26.2019,26.298,145000.0
2009-09-11 15:20:00,35.59,35.62,35.55,35.6,144900.0,26.298,26.3201,26.2684,26.3053,144900.0
2009-09-11 15:30:00,35.61,35.69,35.58,35.69,120700.0,26.3127,26.3718,26.2906,26.3718,120700.0
2009-09-11 15:40:00,35.69,35.75,35.67,35.71,248200.0,26.3718,26.4162,26.3571,26.3866,248200.0
2009-09-11 15:50:00,35.72,35.73,35.66,35.7,306200.0,26.394,26.4014,26.3497,26.3792,306200.0
2009-09-14 09:30:00,35.32,35.65,35.22,35.64,103100.0,26.0985,26.3423,26.0246,26.3349,103100.0
2009-09-14 09:40:00,35.65,35.68,35.58,35.6,119700.0,26.3423,26.3645,26.2906,26.3053,119700.0
2009-09-14 09:50:00,35.6,35.7,35.54,35.69,178300.0,26.3053,26.3792,26.261,26.3718,178300.0
2009-09-14 10:00:00,35.69,35.83,35.66,35.78,226200.0,26.3718,26.4753,26.3497,26.4384,226200.0
2009-09-14 10:10:00,35.79,35.9,35.78,35.9,192500.0,26.4457,26.527,26.4384,26.527,192500.0
2009-09-14 10:20:00,35.9,36.0,35.85,35.99,179200.0,26.527,26.6009,26.4901,26.5935,179200.0
2009-09-14 10:30:00,36.0,36.1,35.83,35.83,206400.0,26.6009,26.6748,26.4753,26.4753,206400.0
2009-09-14 10:40:00,35.84,35.91,35.77,35.88,76600.0,26.4827,26.5344,26.431,26.5122,76600.0
2009-09-14 10:50:00,35.89,35.94,35.88,35.9,81600.0,26.5196,26.5566,26.5122,26.527,81600.0
2009-09-14 11:00:00,35.9,36.01,35.9,36.0,205600.0,26.527,26.6083,26.527,26.6009,205600.0
2009-09-14 11:10:00,36.0,36.03,35.88,35.9,166800.0,26.6009,26.6231,26.5122,26.527,166800.0
2009-09-14 11:20:00,35.91,35.96,35.9,35.94,89700.0,26.5344,26.5714,26.527,26.5566,89700.0
2009-09-14 11:30:00,35.94,35.94,35.92,35.93,46900.0,26.5566,26.5566,26.5418,26.5492,46900.0
2009-09-14 11:40:00,35.94,35.99,35.93,35.94,69700.0,26.5566,26.5935,26.5492,26.5566,69700.0
2009-09-14 11:50:00,35.94,35.94,35.92,35.93,29100.0,26.5566,26.5566,26.5418,26.5492,29100.0
2009-09-14 12:00:00,35.94,35.97,35.88,35.88,66300.0,26.5566,26.5787,26.5122,26.5122,66300.0
2009-09-14 12:10:00,35.89,35.94,35.87,35.93,86300.0,26.5196,26.5566,26.5049,26.5492,86300.0
2009-09-14 12:20:00,35.93,35.93,35.82,35.85,43100.0,26.5492,26.5492,26.4679,26.4901,43100.0
2009-09-14 12:30:00,35.85,35.92,35.81,35.89,76000.0,26.4901,26.5418,26.4605,26.5196,76000.0
2009-09-14 12:40:00,35.89,35.89,35.88,35.89,19400.0,26.5196,26.5196,26.5122,26.5196,19400.0
2009-09-14 12:50:00,35.89,35.92,35.88,35.92,74700.0,26.5196,26.5418,26.5122,26.5418,74700.0
2009-09-14 13:00:00,35.91,35.93,35.89,35.92,52500.0,26.5344,26.5492,26.5196,26.5418,52500.0
2009-09-14 13:10:00,35.92,35.92,35.9,35.91,76200.0,26.5418,26.5418,26.527,26.5344,76200.0
2009-09-14 13:20:00,35.92,35.95,35.89,35.94,42800.0,26.5418,26.564,26.5196,26.5566,42800.0
2009-09-14 13:30:00,35.95,35.98,35.93,35.97,51600.0,26.564,26.5861,26.5492,26.5787,51600.0
2009-09-14 13:40:00,35.98,36.05,35.97,36.04,110600.0,26.5861,26.6379,26.5787,26.6305,110600.0
2009-09-14 13:50:00,36.04,36.11,36.02,36.11,135000.0,26.6305,26.6822,26.6157,26.6822,135000.0
2009-09-14 14:00:00,36.11,36.11,36.01,36.01,75700.0,26.6822,26.6822,26.6083,26.6083,75700.0
2009-09-14 14:10:00,36.02,36.02,35.92,35.93,37600.0,26.6157,26.6157,26.5418,26.5492,37600.0
2009-09-14 14:20:00,35.93,35.97,35.89,35.97,61400.0,26.5492,26.5787,26.5196,26.5787,61400.0
2009-09-14 14:30:00,35.97,35.97,35.92,35.92,44600.0,26.5787,26.5787,26.5418,26.5418,44600.0
2009-09-14 14:40:00,35.93,35.94,35.88,35.88,79500.0,26.5492,26.5566,26.5122,26.5122,79500.0
2009-09-14 14:50:00,35.88,35.89,35.85,35.89,110700.0,26.5122,26.5196,26.4901,26.5196,110700.0
2009-09-14 15:00:00,35.88,35.89,35.84,35.88,80200.0,26.5122,26.5196,26.4827,26.5122,80200.0
2009-09-14 15:10:00,35.89,35.91,35.88,35.9,91200.0,26.5196,26.5344,26.5122,26.527,91200.0
2009-09-14 15:20:00,35.89,35.9,35.86,35.88,63400.0,26.5196,26.527,26.4975,26.5122,63400.0
2009-09-14 15:30:00,35.88,35.88,35.82,35.82,122200.0,26.5122,26.5122,26.4679,26.4679,122200.0
2009-09-14 15:40:00,35.83,35.83,35.77,35.79,234100.0,26.4753,26.4753,26.431,26.4457,234100.0
2009-09-14 15:50:00,35.8,35.86,35.79,35.81,238900.0,26.4531,26.4975,26.4457,26.4605,238900.0
2009-09-15 09:30:00,35.71,35.87,35.35,35.71,276300.0,26.3866,26.5049,26.1206,26.3866,276300.0
2009-09-15 09:40:00,35.7,35.77,35.65,35.68,165900.0,26.3792,26.431,26.3423,26.3645,165900.0
2009-09-15 09:50:00,35.66,35.68,35.5,35.51,105800.0,26.3497,26.3645,26.2315,26.2388,105800.0
2009-09-15 10:00:00,35.52,35.59,35.42,35.55,209600.0,26.2462,26.298,26.1723,26.2684,209600.0
2009-09-15 10:10:00,35.56,35.56,35.4,35.44,110100.0,26.2758,26.2758,26.1576,26.1871,110100.0
2009-09-15 10:20:00,35.44,35.46,35.32,35.41,275900.0,26.1871,26.2019,26.0985,26.165,275900.0
2009-09-15 10:30:00,35.4,35.44,35.33,35.33,95900.0,26.1576,26.1871,26.1058,26.1058,95900.0
2009-09-15 10:40:00,35.33,35.43,35.32,35.39,126600.0,26.1058,26.1797,26.0985,26.1502,126600.0
2009-09-15 10:50:00,35.39,35.43,35.34,35.41,106800.0,26.1502,26.1797,26.1132,26.165,106800.0
2009-09-15 11:00:00,35.4,35.41,35.31,35.33,74000.0,26.1576,26.165,26.0911,26.1058,74000.0
2009-09-15 11:10:00,35.33,35.36,35.29,35.32,85900.0,26.1058,26.128,26.0763,26.0985,85900.0
2009-09-15 11:20:00,35.31,35.37,35.3,35.32,61200.0,26.0911,26.1354,26.0837,26.0985,61200.0
2009-09-15 11:30:00,35.32,35.44,35.26,35.43,154100.0,26.0985,26.1871,26.0541,26.1797,154100.0
2009-09-15 11:40:00,35.43,35.53,35.43,35.45,164800.0,26.1797,26.2536,26.1797,26.1945,164800.0
2009-09-15 11:50:00,35.45,35.45,35.4,35.42,102200.0,26.1945,26.1945,26.1576,26.1723,102200.0
2009-09-15 12:00:00,35.41,35.46,35.41,35.44,83100.0,26.165,26.2019,26.165,26.1871,83100.0
2009-09-15 12:10:00,35.43,35.47,35.36,35.37,143900.0,26.1797,26.2093,26.128,26.1354,143900.0
2009-09-15 12:20:00,35.37,35.45,35.35,35.36,112200.0,26.1354,26.1945,26.1206,26.128,112200.0
2009-09-15 12:30:00,35.36,35.44,35.34,35.42,53700.0,26.128,26.1871,26.1132,26.1723,53700.0
2009-09-15 12:40:00,35.41,35.42,35.39,35.4,23600.0,26.165,26.1723,26.1502,26.1576,23600.0
2009-09-15 12:50:00,35.4,35.51,35.39,35.51,116100.0,26.1576,26.2388,26.1502,26.2388,116100.0
2009-09-15 13:00:00,35.51,35.59,35.5,35.58,70800.0,26.2388,26.298,26.2315,26.2906,70800.0
2009-09-15 13:10:00,35.59,35.63,35.58,35.61,180900.0,26.298,26.3275,26.2906,26.3127,180900.0
2009-09-15 13:20:00,35.61,35.62,35.56,35.56,220500.0,26.3127,26.3201,26.2758,26.2758,220500.0
2009-09-15 13:30:00,35.56,35.59,35.55,35.57,64300.0,26.2758,26.298,26.2684,26.2832,64300.0
2009-09-15 13:40:00,35.56,35.57,35.51,35.53,55300.0,26.2758,26.2832,26.2388,26.2536,55300.0
2009-09-15 13:50:00,35.52,35.61,35.51,35.6,67800.0,26.2462,26.3127,26.2388,26.3053,67800.0
2009-09-15 14:00:00,35.61,35.61,35.58,35.58,57600.0,26.3127,26.3127,26.2906,26.2906,57600.0
2009-09-15 14:10:00,35.58,35.59,35.58,35.58,47400.0,26.2906,26.298,26.2906,26.2906,47400.0
2009-09-15 14:20:00,35.58,35.62,35.57,35.58,85400.0,26.2906,26.3201,26.2832,26.2906,85400.0
2009-09-15 14:30:00,35.59,35.62,35.58,35.61,130700.0,26.298,26.3201,26.2906,26.3127,130700.0
2009-09-15 14:40:00,35.61,35.62,35.59,35.6,68000.0,26.3127,26.3201,26.298,26.3053,68000.0
2009-09-15 14:50:00,35.61,35.61,35.59,35.6,79100.0,26.3127,26.3127,26.298,26.3053,79100.0
2009-09-15 15:00:00,35.61,35.61,35.59,35.6,91100.0,26.3127,26.3127,26.298,26.3053,91100.0
2009-09-15 15:10:00,35.61,35.73,35.6,35.72,167600.0,26.3127,26.4014,26.3053,26.394,167600.0
2009-09-15 15:20:00,35.72,35.89,35.71,35.88,286000.0,26.394,26.5196,26.3866,26.5122,286000.0
2009-09-15 15:30:00,35.88,35.88,35.78,35.79,194100.0,26.5122,26.5122,26.4384,26.4457,194100.0
2009-09-15 15:40:00,35.79,35.8,35.72,35.72,192200.0,26.4457,26.4531,26.394,26.394,192200.0
2009-09-15 15:50:00,35.73,35.83,35.72,35.79,305100.0,26.4014,26.4753,26.394,26.4457,305100.0
2009-09-16 09:30:00,35.62,35.95,35.62,35.93,117900.0,26.3201,26.564,26.3201,26.5492,117900.0
2009-09-16 09:40:00,35.93,35.97,35.86,35.93,136300.0,26.5492,26.5787,26.4975,26.5492,136300.0
2009-09-16 09:50:00,35.93,35.93,35.87,35.88,199600.0,26.5492,26.5492,26.5049,26.5122,199600.0
2009-09-16 10:00:00,35.88,36.07,35.88,36.07,149000.0,26.5122,26.6526,26.5122,26.6526,149000.0
2009-09-16 10:10:00,36.07,36.1,35.94,35.98,91900.0,26.6526,26.6748,26.5566,26.5861,91900.0
2009-09-16 10:20:00,35.98,36.02,35.94,35.98,135200.0,26.5861,26.6157,26.5566,26.5861,135200.0
2009-09-16 10:30:00,35.99,36.01,35.97,35.99,72700.0,26.5935,26.6083,26.5787,26.5935,72700.0
2009-09-16 10:40:00,35.99,36.02,35.98,36.0,85400.0,26.5935,26.6157,26.5861,26.6009,85400.0
2009-09-16 10:50:00,36.0,36.01,35.98,36.01,105400.0,26.6009,26.6083,26.5861,26.6083,105400.0
2009-09-16 11:00:00,36.0,36.02,35.98,35.99,248700.0,26.6009,26.6157,26.5861,26.5935,248700.0
2009-09-16 11:10:00,36.0,36.09,35.99,36.08,82000.0,26.6009,26.6674,26.5935,26.66,82000.0
2009-09-16 11:20:00,36.08,36.14,35.95,35.95,255300.0,26.66,26.7044,26.564,26.564,255300.0
2009-09-16 11:30:00,35.95,36.0,35.91,35.98,53200.0,26.564,26.6009,26.5344,26.5861,53200.0
2009-09-16 11:40:00,35.97,36.01,35.94,36.01,108200.0,26.5787,26.6083,26.5566,26.6083,108200.0
2009-09-16 11:50:00,36.0,36.05,35.99,36.05,66900.0,26.6009,26.6379,26.5935,26.6379,66900.0
2009-09-16 12:00:00,36.05,36.05,35.99,35.99,60300.0,26.6379,26.6379,26.5935,26.5935,60300.0
2009-09-16 12:10:00,36.0,36.1,35.99,36.1,68200.0,26.6009,26.6748,26.5935,26.6748,68200.0
2009-09-16 12:20:00,36.11,36.13,36.05,36.11,58300.0,26.6822,26.697,26.6379,26.6822,58300.0
2009-09-16 12:30:00,36.11,36.12,36.02,36.07,66000.0,26.6822,26.6896,26.6157,26.6526,66000.0
2009-09-16 12:40:00,36.06,36.06,36.0,36.03,60300.0,26.6452,26.6452,26.6009,26.6231,60300.0
2009-09-16 12:50:00,36.02,36.14,35.98,36.12,127200.0,26.6157,26.7044,26.5861,26.6896,127200.0
2009-09-16 13:00:00,36.13,36.29,36.12,36.28,120600.0,26.697,26.8152,26.6896,26.8078,120600.0
2009-09-16 13:10:00,36.29,36.43,36.28,36.39,181600.0,26.8152,26.9186,26.8078,26.8891,181600.0
2009-09-16 13:20:00,36.39,36.42,36.36,36.36,126700.0,26.8891,26.9113,26.8669,26.8669,126700.0
2009-09-16 13:30:00,36.37,36.38,36.3,36.37,241100.0,26.8743,26.8817,26.8226,26.8743,241100.0
2009-09-16 13:40:00,36.36,36.39,36.34,36.35,74900.0,26.8669,26.8891,26.8521,26.8595,74900.0
2009-09-16 13:50:00,36.36,36.37,36.28,36.33,88100.0,26.8669,26.8743,26.8078,26.8448,88100.0
2009-09-16 14:00:00,36.33,36.35,36.29,36.31,44300.0,26.8448,26.8595,26.8152,26.83,44300.0
2009-09-16 14:10:00,36.31,36.35,36.29,36.34,61500.0,26.83,26.8595,26.8152,26.8521,61500.0
2009-09-16 14:20:00,36.34,36.36,36.31,36.32,133100.0,26.8521,26.8669,26.83,26.8374,133100.0
2009-09-16 14:30:00,36.32,36.37,36.3,36.37,97800.0,26.8374,26.8743,26.8226,26.8743,97800.0
2009-09-16 14:40:00,36.37,36.42,36.29,36.38,105800.0,26.8743,26.9113,26.8152,26.8817,105800.0
2009-09-16 14:50:00,36.38,36.39,36.28,36.3,77800.0,26.8817,26.8891,26.8078,26.8226,77800.0
2009-09-16 15:00:00,36.29,36.35,36.22,36.24,136700.0,26.8152,26.8595,26.7635,26.7783,136700.0
2009-09-16 15:10:00,36.23,36.28,36.19,36.27,127300.0,26.7709,26.8078,26.7413,26.8004,127300.0
2009-09-16 15:20:00,36.28,36.33,36.27,36.32,74400.0,26.8078,26.8448,26.8004,26.8374,74400.0
2009-09-16 15:30:00,36.33,36.33,36.24,36.25,128400.0,26.8448,26.8448,26.7783,26.7856,128400.0
2009-09-16 15:40:00,36.26,36.36,36.26,36.35,93100.0,26.793,26.8669,26.793,26.8595,93100.0
2009-09-16 15:50:00,36.35,36.42,36.35,36.42,184900.0,26.8595,26.9113,26.8595,26.9113,184900.0
2009-09-17 09:30:00,35.81,36.38,35.81,36.2,149200.0,26.4605,26.8817,26.4605,26.7487,149200.0
2009-09-17 09:40:00,36.2,36.21,36.05,36.09,144700.0,26.7487,26.7561,26.6379,26.6674,144700.0
2009-09-17 09:50:00,36.08,36.16,36.07,36.11,88600.0,26.66,26.7191,26.6526,26.6822,88600.0
2009-09-17 10:00:00,36.12,36.17,36.07,36.16,78200.0,26.6896,26.7265,26.6526,26.7191,78200.0
2009-09-17 10:10:00,36.17,36.24,36.06,36.08,95700.0,26.7265,26.7783,26.6452,26.66,95700.0
2009-09-17 10:20:00,36.09,36.14,36.05,36.11,128300.0,26.6674,26.7044,26.6379,26.6822,128300.0
2009-09-17 10:30:00,36.11,36.19,36.1,36.18,42500.0,26.6822,26.7413,26.6748,26.7339,42500.0
2009-09-17 10:40:00,36.18,36.26,36.13,36.22,63000.0,26.7339,26.793,26.697,26.7635,63000.0
2009-09-17 10:50:00,36.21,36.32,36.19,36.31,46100.0,26.7561,26.8374,26.7413,26.83,46100.0
2009-09-17 11:00:00,36.3,36.32,36.19,36.2,41300.0,26.8226,26.8374,26.7413,26.7487,41300.0
2009-09-17 11:10:00,36.21,36.3,36.19,36.29,38000.0,26.7561,26.8226,26.7413,26.8152,38000.0
2009-09-17 11:20:00,36.27,36.35,36.26,36.35,53500.0,26.8004,26.8595,26.793,26.8595,53500.0
2009-09-17 11:30:00,36.35,36.38,36.22,36.31,149400.0,26.8595,26.8817,26.7635,26.83,149400.0
2009-09-17 11:40:00,36.31,36.4,36.25,36.37,75000.0,26.83,26.8965,26.7856,26.8743,75000.0
2009-09-17 11:50:00,36.36,36.38,36.29,36.37,28100.0,26.8669,26.8817,26.8152,26.8743,28100.0
2009-09-17 12:00:00,36.37,36.37,36.26,36.3,27700.0,26.8743,26.8743,26.793,26.8226,27700.0
2009-09-17 12:10:00,36.29,36.38,36.21,36.28,54400.0,26.8152,26.8817,26.7561,26.8078,54400.0
2009-09-17 12:20:00,36.28,36.35,36.23,36.35,52000.0,26.8078,26.8595,26.7709,26.8595,52000.0
2009-09-17 12:30:00,36.33,36.43,36.33,36.37,92500.0,26.8448,26.9186,26.8448,26.8743,92500.0
2009-09-17 12:40:00,36.38,36.38,36.29,36.32,75300.0,26.8817,26.8817,26.8152,26.8374,75300.0
2009-09-17 12:50:00,36.33,36.33,36.23,36.23,93800.0,26.8448,26.8448,26.7709,26.7709,93800.0
2009-09-17 13:00:00,36.24,36.32,36.23,36.32,43600.0,26.7783,26.8374,26.7709,26.8374,43600.0
2009-09-17 13:10:00,36.33,36.35,36.25,36.25,25500.0,26.8448,26.8595,26.7856,26.7856,25500.0
2009-09-17 13:20:00,36.24,36.32,36.22,36.24,122800.0,26.7783,26.8374,26.7635,26.7783,122800.0
2009-09-17 13:30:00,36.23,36.28,36.22,36.27,41300.0,26.7709,26.8078,26.7635,26.8004,41300.0
2009-09-17 13:40:00,36.26,36.28,36.24,36.26,33000.0,26.793,26.8078,26.7783,26.793,33000.0
2009-09-17 13:50:00,36.27,36.27,36.24,36.25,39300.0,26.8004,26.8004,26.7783,26.7856,39300.0
2009-09-17 14:00:00,36.25,36.26,36.21,36.24,94100.0,26.7856,26.793,26.7561,26.7783,94100.0
2009-09-17 14:10:00,36.24,36.25,36.23,36.24,89400.0,26.7783,26.7856,26.7709,26.7783,89400.0
2009-09-17 14:20:00,36.24,36.29,36.23,36.29,38000.0,26.7783,26.8152,26.7709,26.8152,38000.0
2009-09-17 14:30:00,36.29,36.35,36.27,36.3,136400.0,26.8152,26.8595,26.8004,26.8226,136400.0
2009-09-17 14:40:00,36.3,36.35,36.28,36.33,58200.0,26.8226,26.8595,26.8078,26.8448,58200.0
2009-09-17 14:50:00,36.33,36.34,36.28,36.28,27600.0,26.8448,26.8521,26.8078,26.8078,27600.0
2009-09-17 15:00:00,36.28,36.31,36.24,36.3,43200.0,26.8078,26.83,26.7783,26.8226,43200.0
2009-09-17 15:10:00,36.31,36.31,36.24,36.25,69700.0,26.83,26.83,26.7783,26.7856,69700.0
2009-09-17 15:20:00,36.24,36.25,36.2,36.24,58800.0,26.7783,26.7856,26.7487,26.7783,58800.0
2009-09-17 15:30:00,36.25,36.25,36.23,36.23,65500.0,26.7856,26.7856,26.7709,26.7709,65500.0
2009-09-17 15:40:00,36.23,36.29,36.19,36.27,183900.0,26.7709,26.8152,26.7413,26.8004,183900.0
2009-09-17 15:50:00,36.26,36.27,36.23,36.26,168700.0,26.793,26.8004,26.7709,26.793,168700.0
2009-09-18 09:30:00,36.36,36.45,36.18,36.18,131500.0,26.8669,26.9334,26.7339,26.7339,131500.0
2009-09-18 09:40:00,36.21,36.26,36.1,36.19,70900.0,26.7561,26.793,26.6748,26.7413,70900.0
2009-09-18 09:50:00,36.19,36.25,36.17,36.22,32100.0,26.7413,26.7856,26.7265,26.7635,32100.0
2009-09-18 10:00:00,36.22,36.27,36.12,36.17,39700.0,26.7635,26.8004,26.6896,26.7265,39700.0
2009-09-18 10:10:00,36.18,36.24,36.15,36.24,34400.0,26.7339,26.7783,26.7117,26.7783,34400.0
2009-09-18 10:20:00,36.23,36.24,36.16,36.21,32500.0,26.7709,26.7783,26.7191,26.7561,32500.0
2009-09-18 10:30:00,36.2,36.28,36.2,36.27,37000.0,26.7487,26.8078,26.7487,26.8004,37000.0
2009-09-18 10:40:00,36.28,36.29,36.1,36.12,77600.0,26.8078,26.8152,26.6748,26.6896,77600.0
2009-09-18 10:50:00,36.12,36.15,36.06,36.11,102300.0,26.6896,26.7117,26.6452,26.6822,102300.0
2009-09-18 11:00:00,36.11,36.13,36.05,36.05,63500.0,26.6822,26.697,26.6379,26.6379,63500.0
2009-09-18 11:10:00,36.06,36.06,35.89,35.92,104000.0,26.6452,26.6452,26.5196,26.5418,104000.0
2009-09-18 11:20:00,35.92,36.0,35.9,35.93,61000.0,26.5418,26.6009,26.527,26.5492,61000.0
2009-09-18 11:30:00,35.93,35.94,35.85,35.9,109900.0,26.5492,26.5566,26.4901,26.527,109900.0
2009-09-18 11:40:00,35.9,35.93,35.87,35.92,74400.0,26.527,26.5492,26.5049,26.5418,74400.0
2009-09-18 11:50:00,35.92,35.96,35.89,35.92,27600.0,26.5418,26.5714,26.5196,26.5418,27600.0
2009-09-18 12:00:00,35.93,35.93,35.86,35.88,20600.0,26.5492,26.5492,26.4975,26.5122,20600.0
2009-09-18 12:10:00,35.87,35.94,35.86,35.93,29600.0,26.5049,26.5566,26.4975,26.5492,29600.0
2009-09-18 12:20:00,35.94,35.98,35.9,35.97,95100.0,26.5566,26.5861,26.527,26.5787,95100.0
2009-09-18 12:30:00,35.96,35.99,35.88,35.9,62200.0,26.5714,26.5935,26.5122,26.527,62200.0
2009-09-18 12:40:00,35.91,35.94,35.89,35.9,17700.0,26.5344,26.5566,26.5196,26.527,17700.0
2009-09-18 12:50:00,35.89,35.99,35.87,35.97,29800.0,26.5196,26.5935,26.5049,26.5787,29800.0
2009-09-18 13:00:00,35.98,36.05,35.97,36.05,18700.0,26.5861,26.6379,26.5787,26.6379,18700.0
2009-09-18 13:10:00,36.05,36.09,36.02,36.03,19300.0,26.6379,26.6674,26.6157,26.6231,19300.0
2009-09-18 13:20:00,36.02,36.11,35.99,36.11,56900.0,26.6157,26.6822,26.5935,26.6822,56900.0
2009-09-18 13:30:00,36.1,36.12,36.0,36.12,76900.0,26.6748,26.6896,26.6009,26.6896,76900.0
2009-09-18 13:40:00,36.12,36.13,36.1,36.12,18900.0,26.6896,26.697,26.6748,26.6896,18900.0
2009-09-18 13:50:00,36.12,36.13,36.11,36.12,19000.0,26.6896,26.697,26.6822,26.6896,19000.0
2009-09-18 14:00:00,36.12,36.12,36.02,36.02,56100.0,26.6896,26.6896,26.6157,26.6157,56100.0
2009-09-18 14:10:00,36.02,36.04,36.0,36.02,48700.0,26.6157,26.6305,26.6009,26.6157,48700.0
2009-09-18 14:20:00,36.02,36.05,36.01,36.04,27300.0,26.6157,26.6379,26.6083,26.6305,27300.0
2009-09-18 14:30:00,36.04,36.05,36.01,36.03,40100.0,26.6305,26.6379,26.6083,26.6231,40100.0
2009-09-18 14:40:00,36.03,36.03,36.0,36.02,48700.0,26.6231,26.6231,26.6009,26.6157,48700.0
2009-09-18 14:50:00,36.02,36.04,35.96,36.03,72300.0,26.6157,26.6305,26.5714,26.6231,72300.0
2009-09-18 15:00:00,36.04,36.04,36.01,36.03,49700.0,26.6305,26.6305,26.6083,26.6231,49700.0
2009-09-18 15:10:00,36.04,36.07,35.99,36.0,56300.0,26.6305,26.6526,26.5935,26.6009,56300.0
2009-09-18 15:20:00,36.0,36.02,35.99,35.99,44200.0,26.6009,26.6157,26.5935,26.5935,44200.0
2009-09-18 15:30:00,35.99,36.03,35.97,35.98,123300.0,26.5935,26.6231,26.5787,26.5861,123300.0
2009-09-18 15:40:00,35.97,35.97,35.86,35.86,204300.0,26.5787,26.5787,26.4975,26.4975,204300.0
2009-09-18 15:50:00,35.87,35.96,35.84,35.84,316200.0,26.5049,26.5714,26.4827,26.4827,316200.0
2009-09-21 09:30:00,35.75,35.9,35.25,35.88,121600.0,26.4162,26.527,26.0467,26.5122,121600.0
2009-09-21 09:40:00,35.88,35.9,35.69,35.8,108800.0,26.5122,26.527,26.3718,26.4531,108800.0
2009-09-21 09:50:00,35.8,35.81,35.71,35.8,85200.0,26.4531,26.4605,26.3866,26.4531,85200.0
2009-09-21 10:00:00,35.79,35.88,35.72,35.84,69500.0,26.4457,26.5122,26.394,26.4827,69500.0
2009-09-21 10:10:00,35.83,35.96,35.75,35.94,109200.0,26.4753,26.5714,26.4162,26.5566,109200.0
2009-09-21 10:20:00,35.94,36.2,35.91,36.18,107100.0,26.5566,26.7487,26.5344,26.7339,107100.0
2009-09-21 10:30:00,36.18,36.18,36.05,36.08,51500.0,26.7339,26.7339,26.6379,26.66,51500.0
2009-09-21 10:40:00,36.09,36.13,36.05,36.1,35300.0,26.6674,26.697,26.6379,26.6748,35300.0
2009-09-21 10:50:00,36.1,36.11,36.0,36.0,44100.0,26.6748,26.6822,26.6009,26.6009,44100.0
2009-09-21 11:00:00,36.02,36.09,36.0,36.09,36800.0,26.6157,26.6674,26.6009,26.6674,36800.0
2009-09-21 11:10:00,36.08,36.1,36.03,36.09,30100.0,26.66,26.6748,26.6231,26.6674,30100.0
2009-09-21 11:20:00,36.08,36.09,36.0,36.0,40100.0,26.66,26.6674,26.6009,26.6009,40100.0
2009-09-21 11:30:00,36.0,36.06,36.0,36.06,29300.0,26.6009,26.6452,26.6009,26.6452,29300.0
2009-09-21 11:40:00,36.06,36.07,35.94,35.95,52300.0,26.6452,26.6526,26.5566,26.564,52300.0
2009-09-21 11:50:00,35.94,36.05,35.93,36.04,68000.0,26.5566,26.6379,26.5492,26.6305,68000.0
2009-09-21 12:00:00,36.05,36.05,35.94,35.96,107800.0,26.6379,26.6379,26.5566,26.5714,107800.0
2009-09-21 12:10:00,35.97,36.0,35.94,35.95,85200.0,26.5787,26.6009,26.5566,26.564,85200.0
2009-09-21 12:20:00,35.96,35.96,35.89,35.91,133600.0,26.5714,26.5714,26.5196,26.5344,133600.0
2009-09-21 12:30:00,35.91,35.93,35.9,35.92,68200.0,26.5344,26.5492,26.527,26.5418,68200.0
2009-09-21 12:40:00,35.92,35.93,35.83,35.83,40600.0,26.5418,26.5492,26.4753,26.4753,40600.0
2009-09-21 12:50:00,35.83,35.85,35.82,35.84,19400.0,26.4753,26.4901,26.4679,26.4827,19400.0
2009-09-21 13:00:00,35.84,35.87,35.82,35.83,64200.0,26.4827,26.5049,26.4679,26.4753,64200.0
2009-09-21 13:10:00,35.83,35.87,35.82,35.85,31700.0,26.4753,26.5049,26.4679,26.4901,31700.0
2009-09-21 13:20:00,35.85,35.99,35.84,35.99,70800.0,26.4901,26.5935,26.4827,26.5935,70800.0
2009-09-21 13:30:00,35.99,36.03,35.99,36.02,28900.0,26.5935,26.6231,26.5935,26.6157,28900.0
2009-09-21 13:40:00,36.02,36.05,35.97,35.97,41400.0,26.6157,26.6379,26.5787,26.5787,41400.0
2009-09-21 13:50:00,35.98,35.98,35.88,35.88,15900.0,26.5861,26.5861,26.5122,26.5122,15900.0
2009-09-21 14:00:00,35.89,35.97,35.88,35.94,84400.0,26.5196,26.5787,26.5122,26.5566,84400.0
2009-09-21 14:10:00,35.95,35.95,35.87,35.87,43200.0,26.564,26.564,26.5049,26.5049,43200.0
2009-09-21 14:20:00,35.86,35.93,35.85,35.87,76800.0,26.4975,26.5492,26.4901,26.5049,76800.0
2009-09-21 14:30:00,35.87,35.94,35.86,35.91,22900.0,26.5049,26.5566,26.4975,26.5344,22900.0
2009-09-21 14:40:00,35.91,35.91,35.89,35.91,32700.0,26.5344,26.5344,26.5196,26.5344,32700.0
2009-09-21 14:50:00,35.9,35.91,35.87,35.87,40800.0,26.527,26.5344,26.5049,26.5049,40800.0
2009-09-21 15:00:00,35.87,35.91,35.85,35.91,121000.0,26.5049,26.5344,26.4901,26.5344,121000.0
2009-09-21 15:10:00,35.9,35.98,35.89,35.94,115700.0,26.527,26.5861,26.5196,26.5566,115700.0
2009-09-21 15:20:00,35.93,35.94,35.93,35.93,48600.0,26.5492,26.5566,26.5492,26.5492,48600.0
2009-09-21 15:30:00,35.93,35.94,35.9,35.94,92700.0,26.5492,26.5566,26.527,26.5566,92700.0
2009-09-21 15:40:00,35.94,36.03,35.93,35.99,112100.0,26.5566,26.6231,26.5492,26.5935,112100.0
2009-09-21 15:50:00,35.98,36.07,35.95,36.06,205800.0,26.5861,26.6526,26.564,26.6452,205800.0
2009-09-22 09:30:00,36.14,36.3,35.94,36.13,283300.0,26.7044,26.8226,26.5566,26.697,283300.0
2009-09-22 09:40:00,36.13,36.29,36.02,36.02,195200.0,26.697,26.8152,26.6157,26.6157,195200.0
2009-09-22 09:50:00,36.03,36.19,36.01,36.12,108300.0,26.6231,26.7413,26.6083,26.6896,108300.0
2009-09-22 10:00:00,36.13,36.19,35.99,36.1,266200.0,26.697,26.7413,26.5935,26.6748,266200.0
2009-09-22 10:10:00,36.1,36.14,36.05,36.1,163500.0,26.6748,26.7044,26.6379,26.6748,163500.0
2009-09-22 10:20:00,36.1,36.17,36.05,36.14,88700.0,26.6748,26.7265,26.6379,26.7044,88700.0
2009-09-22 10:30:00,36.14,36.18,36.1,36.18,112200.0,26.7044,26.7339,26.6748,26.7339,112200.0
2009-09-22 10:40:00,36.17,36.28,36.17,36.25,60100.0,26.7265,26.8078,26.7265,26.7856,60100.0
2009-09-22 10:50:00,36.24,36.27,36.24,36.25,84100.0,26.7783,26.8004,26.7783,26.7856,84100.0
2009-09-22 11:00:00,36.25,36.29,36.24,36.27,134500.0,26.7856,26.8152,26.7783,26.8004,134500.0
2009-09-22 11:10:00,36.27,36.3,36.26,36.29,103300.0,26.8004,26.8226,26.793,26.8152,103300.0
2009-09-22 11:20:00,36.29,36.34,36.27,36.3,124000.0,26.8152,26.8521,26.8004,26.8226,124000.0
2009-09-22 11:30:00,36.31,36.4,36.3,36.4,96700.0,26.83,26.8965,26.8226,26.8965,96700.0
2009-09-22 11:40:00,36.39,36.68,36.38,36.65,309100.0,26.8891,27.1034,26.8817,27.0812,309100.0
2009-09-22 11:50:00,36.65,36.69,36.61,36.61,149000.0,27.0812,27.1108,27.0517,27.0517,149000.0
2009-09-22 12:00:00,36.62,36.69,36.61,36.69,165000.0,27.059,27.1108,27.0517,27.1108,165000.0
2009-09-22 12:10:00,36.68,36.8,36.68,36.77,201500.0,27.1034,27.192,27.1034,27.1699,201500.0
2009-09-22 12:20:00,36.77,36.85,36.71,36.83,251700.0,27.1699,27.229,27.1255,27.2142,251700.0
2009-09-22 12:30:00,36.83,36.87,36.77,36.77,178200.0,27.2142,27.2438,27.1699,27.1699,178200.0
2009-09-22 12:40:00,36.77,36.86,36.77,36.86,131200.0,27.1699,27.2364,27.1699,27.2364,131200.0
2009-09-22 12:50:00,36.86,36.86,36.78,36.82,95700.0,27.2364,27.2364,27.1773,27.2068,95700.0
2009-09-22 13:00:00,36.82,36.84,36.81,36.84,98500.0,27.2068,27.2216,27.1994,27.2216,98500.0
2009-09-22 13:10:00,36.84,36.84,36.75,36.76,197300.0,27.2216,27.2216,27.1551,27.1625,197300.0
2009-09-22 13:20:00,36.76,36.76,36.66,36.72,192500.0,27.1625,27.1625,27.0886,27.1329,192500.0
2009-09-22 13:30:00,36.73,36.76,36.62,36.62,311000.0,27.1403,27.1625,27.059,27.059,311000.0
2009-09-22 13:40:00,36.62,36.72,36.62,36.71,166000.0,27.059,27.1329,27.059,27.1255,166000.0
2009-09-22 13:50:00,36.71,36.83,36.68,36.74,171300.0,27.1255,27.2142,27.1034,27.1477,171300.0
2009-09-22 14:00:00,36.74,36.82,36.74,36.82,79200.0,27.1477,27.2068,27.1477,27.2068,79200.0
2009-09-22 14:10:00,36.82,36.86,36.8,36.8,204300.0,27.2068,27.2364,27.192,27.192,204300.0
2009-09-22 14:20:00,36.8,36.87,36.8,36.83,218300.0,27.192,27.2438,27.192,27.2142,218300.0
2009-09-22 14:30:00,36.84,36.85,36.82,36.84,71300.0,27.2216,27.229,27.2068,27.2216,71300.0
2009-09-22 14:40:00,36.85,36.86,36.85,36.85,43500.0,27.229,27.2364,27.229,27.229,43500.0
2009-09-22 14:50:00,36.85,36.89,36.81,36.81,154500.0,27.229,27.2585,27.1994,27.1994,154500.0
2009-09-22 15:00:00,36.81,36.95,36.81,36.88,437600.0,27.1994,27.3029,27.1994,27.2512,437600.0
2009-09-22 15:10:00,36.89,36.89,36.77,36.87,253400.0,27.2585,27.2585,27.1699,27.2438,253400.0
2009-09-22 15:20:00,36.86,36.9,36.82,36.89,277200.0,27.2364,27.2659,27.2068,27.2585,277200.0
2009-09-22 15:30:00,36.89,36.94,36.82,36.83,253300.0,27.2585,27.2955,27.2068,27.2142,253300.0
2009-09-22 15:40:00,36.82,36.99,36.82,36.91,444700.0,27.2068,27.3324,27.2068,27.2733,444700.0
2009-09-22 15:50:00,36.91,36.93,36.86,36.93,722400.0,27.2733,27.2881,27.2364,27.2881,722400.0
2009-09-23 09:30:00,36.93,36.93,36.57,36.82,139700.0,27.2881,27.2881,27.0221,27.2068,139700.0
2009-09-23 09:40:00,36.8,36.89,36.8,36.85,143100.0,27.192,27.2585,27.192,27.229,143100.0
2009-09-23 09:50:00,36.85,36.9,36.75,36.78,106800.0,27.229,27.2659,27.1551,27.1773,106800.0
2009-09-23 10:00:00,36.78,36.84,36.72,36.81,69300.0,27.1773,27.2216,27.1329,27.1994,69300.0
2009-09-23 10:10:00,36.8,36.9,36.79,36.89,56900.0,27.192,27.2659,27.1847,27.2585,56900.0
2009-09-23 10:20:00,36.89,36.91,36.84,36.85,76700.0,27.2585,27.2733,27.2216,27.229,76700.0
2009-09-23 10:30:00,36.84,36.86,36.79,36.81,151000.0,27.2216,27.2364,27.1847,27.1994,151000.0
2009-09-23 10:40:00,36.8,36.85,36.72,36.77,81400.0,27.192,27.229,27.1329,27.1699,81400.0
2009-09-23 10:50:00,36.77,36.97,36.75,36.85,136800.0,27.1699,27.3177,27.1551,27.229,136800.0
2009-09-23 11:00:00,36.83,36.83,36.77,36.79,92600.0,27.2142,27.2142,27.1699,27.1847,92600.0
2009-09-23 11:10:00,36.79,36.82,36.73,36.75,97900.0,27.1847,27.2068,27.1403,27.1551,97900.0
2009-09-23 11:20:00,36.76,36.85,36.75,36.82,42600.0,27.1625,27.229,27.1551,27.2068,42600.0
2009-09-23 11:30:00,36.82,36.85,36.79,36.85,75900.0,27.2068,27.229,27.1847,27.229,75900.0
2009-09-23 11:40:00,36.85,36.92,36.81,36.87,130800.0,27.229,27.2807,27.1994,27.2438,130800.0
2009-09-23 11:50:00,36.87,36.88,36.8,36.83,57500.0,27.2438,27.2512,27.192,27.2142,57500.0
2009-09-23 12:00:00,36.82,36.85,36.79,36.79,58300.0,27.2068,27.229,27.1847,27.1847,58300.0
2009-09-23 12:10:00,36.79,36.79,36.71,36.71,113800.0,27.1847,27.1847,27.1255,27.1255,113800.0
2009-09-23 12:20:00,36.71,36.74,36.71,36.72,85600.0,27.1255,27.1477,27.1255,27.1329,85600.0
2009-09-23 12:30:00,36.71,36.72,36.68,36.68,68500.0,27.1255,27.1329,27.1034,27.1034,68500.0
2009-09-23 12:40:00,36.69,36.69,36.64,36.68,105200.0,27.1108,27.1108,27.0738,27.1034,105200.0
2009-09-23 12:50:00,36.68,36.68,36.63,36.65,164400.0,27.1034,27.1034,27.0664,27.0812,164400.0
2009-09-23 13:00:00,36.64,36.65,36.61,36.61,86400.0,27.0738,27.0812,27.0517,27.0517,86400.0
2009-09-23 13:10:00,36.61,36.72,36.61,36.72,95700.0,27.0517,27.1329,27.0517,27.1329,95700.0
2009-09-23 13:20:00,36.72,36.72,36.65,36.68,104200.0,27.1329,27.1329,27.0812,27.1034,104200.0
2009-09-23 13:30:00,36.67,36.68,36.67,36.68,44500.0,27.096,27.1034,27.096,27.1034,44500.0
2009-09-23 13:40:00,36.68,36.7,36.67,36.7,99900.0,27.1034,27.1182,27.096,27.1182,99900.0
2009-09-23 13:50:00,36.7,36.7,36.69,36.69,40500.0,27.1182,27.1182,27.1108,27.1108,40500.0
2009-09-23 14:00:00,36.69,36.7,36.64,36.65,83900.0,27.1108,27.1182,27.0738,27.0812,83900.0
2009-09-23 14:10:00,36.64,36.69,36.61,36.69,129200.0,27.0738,27.1108,27.0517,27.1108,129200.0
2009-09-23 14:20:00,36.69,36.71,36.64,36.71,169000.0,27.1108,27.1255,27.0738,27.1255,169000.0
2009-09-23 14:30:00,36.71,36.77,36.69,36.73,161000.0,27.1255,27.1699,27.1108,27.1403,161000.0
2009-09-23 14:40:00,36.73,36.75,36.71,36.74,213900.0,27.1403,27.1551,27.1255,27.1477,213900.0
2009-09-23 14:50:00,36.74,36.75,36.61,36.61,213800.0,27.1477,27.1551,27.0517,27.0517,213800.0
2009-09-23 15:00:00,36.62,36.68,36.61,36.66,111600.0,27.059,27.1034,27.0517,27.0886,111600.0
2009-09-23 15:10:00,36.66,36.69,36.58,36.59,197900.0,27.0886,27.1108,27.0295,27.0369,197900.0
2009-09-23 15:20:00,36.59,36.61,36.54,36.56,181800.0,27.0369,27.0517,26.9999,27.0147,181800.0
2009-09-23 15:30:00,36.56,36.62,36.53,36.55,290800.0,27.0147,27.059,26.9925,27.0073,290800.0
2009-09-23 15:40:00,36.55,36.55,36.41,36.44,355400.0,27.0073,27.0073,26.9039,26.926,355400.0
2009-09-23 15:50:00,36.44,36.46,36.37,36.42,413000.0,26.926,26.9408,26.8743,26.9113,413000.0
2009-09-24 09:30:00,36.37,36.73,36.2,36.46,221400.0,26.8743,27.1403,26.7487,26.9408,221400.0
2009-09-24 09:40:00,36.47,36.66,36.28,36.34,79600.0,26.9482,27.0886,26.8078,26.8521,79600.0
2009-09-24 09:50:00,36.33,36.38,36.26,36.34,75800.0,26.8448,26.8817,26.793,26.8521,75800.0
2009-09-24 10:00:00,36.34,36.35,36.17,36.18,86900.0,26.8521,26.8595,26.7265,26.7339,86900.0
2009-09-24 10:10:00,36.18,36.19,35.95,35.97,116300.0,26.7339,26.7413,26.564,26.5787,116300.0
2009-09-24 10:20:00,35.97,36.02,35.93,36.01,155000.0,26.5787,26.6157,26.5492,26.6083,155000.0
2009-09-24 10:30:00,36.01,36.06,35.89,36.06,97300.0,26.6083,26.6452,26.5196,26.6452,97300.0
2009-09-24 10:40:00,36.06,36.18,35.96,36.17,222400.0,26.6452,26.7339,26.5714,26.7265,222400.0
2009-09-24 10:50:00,36.16,36.19,36.05,36.09,98700.0,26.7191,26.7413,26.6379,26.6674,98700.0
2009-09-24 11:00:00,36.1,36.29,36.07,36.29,119700.0,26.6748,26.8152,26.6526,26.8152,119700.0
2009-09-24 11:10:00,36.28,36.32,36.16,36.18,91100.0,26.8078,26.8374,26.7191,26.7339,91100.0
2009-09-24 11:20:00,36.18,36.18,36.04,36.16,82100.0,26.7339,26.7339,26.6305,26.7191,82100.0
2009-09-24 11:30:00,36.16,36.17,36.07,36.09,49600.0,26.7191,26.7265,26.6526,26.6674,49600.0
2009-09-24 11:40:00,36.09,36.21,36.08,36.14,80700.0,26.6674,26.7561,26.66,26.7044,80700.0
2009-09-24 11:50:00,36.13,36.14,35.99,36.07,59700.0,26.697,26.7044,26.5935,26.6526,59700.0
2009-09-24 12:00:00,36.07,36.07,36.01,36.03,47900.0,26.6526,26.6526,26.6083,26.6231,47900.0
2009-09-24 12:10:00,36.04,36.05,35.94,35.98,72100.0,26.6305,26.6379,26.5566,26.5861,72100.0
2009-09-24 12:20:00,35.97,36.08,35.96,36.01,115800.0,26.5787,26.66,26.5714,26.6083,115800.0
2009-09-24 12:30:00,36.02,36.04,35.96,35.98,56600.0,26.6157,26.6305,26.5714,26.5861,56600.0
2009-09-24 12:40:00,35.98,36.02,35.93,36.01,92200.0,26.5861,26.6157,26.5492,26.6083,92200.0
2009-09-24 12:50:00,36.0,36.05,35.94,36.01,164700.0,26.6009,26.6379,26.5566,26.6083,164700.0
2009-09-24 13:00:00,36.02,36.18,36.01,36.17,147600.0,26.6157,26.7339,26.6083,26.7265,147600.0
2009-09-24 13:10:00,36.18,36.2,36.11,36.11,78400.0,26.7339,26.7487,26.6822,26.6822,78400.0
2009-09-24 13:20:00,36.1,36.12,36.03,36.11,80400.0,26.6748,26.6896,26.6231,26.6822,80400.0
2009-09-24 13:30:00,36.12,36.13,36.1,36.11,41600.0,26.6896,26.697,26.6748,26.6822,41600.0
2009-09-24 13:40:00,36.11,36.11,36.0,36.03,50500.0,26.6822,26.6822,26.6009,26.6231,50500.0
2009-09-24 13:50:00,36.03,36.09,36.02,36.03,32600.0,26.6231,26.6674,26.6157,26.6231,32600.0
2009-09-24 14:00:00,36.03,36.07,36.0,36.05,46600.0,26.6231,26.6526,26.6009,26.6379,46600.0
2009-09-24 14:10:00,36.06,36.08,36.05,36.07,27100.0,26.6452,26.66,26.6379,26.6526,27100.0
2009-09-24 14:20:00,36.07,36.08,36.02,36.04,34500.0,26.6526,26.66,26.6157,26.6305,34500.0
2009-09-24 14:30:00,36.04,36.06,36.01,36.01,51300.0,26.6305,26.6452,26.6083,26.6083,51300.0
2009-09-24 14:40:00,36.01,36.02,35.98,36.01,88900.0,26.6083,26.6157,26.5861,26.6083,88900.0
2009-09-24 14:50:00,36.01,36.13,36.01,36.13,266700.0,26.6083,26.697,26.6083,26.697,266700.0
2009-09-24 15:00:00,36.13,36.25,36.07,36.15,319500.0,26.697,26.7856,26.6526,26.7117,319500.0
2009-09-24 15:10:00,36.15,36.3,36.15,36.29,100800.0,26.7117,26.8226,26.7117,26.8152,100800.0
2009-09-24 15:20:00,36.3,36.3,36.05,36.06,131200.0,26.8226,26.8226,26.6379,26.6452,131200.0
2009-09-24 15:30:00,36.06,36.1,36.0,36.04,353000.0,26.6452,26.6748,26.6009,26.6305,353000.0
2009-09-24 15:40:00,36.03,36.04,35.92,36.0,335200.0,26.6231,26.6305,26.5418,26.6009,335200.0
2009-09-24 15:50:00,36.0,36.08,35.96,35.96,468800.0,26.6009,26.66,26.5714,26.5714,468800.0
2009-09-25 09:30:00,35.59,35.98,35.53,35.92,151800.0,26.298,26.5861,26.2536,26.5418,151800.0
2009-09-25 09:40:00,35.9,36.11,35.81,36.01,137800.0,26.527,26.6822,26.4605,26.6083,137800.0
2009-09-25 09:50:00,35.97,36.53,35.96,36.44,293000.0,26.5787,26.9925,26.5714,26.926,293000.0
2009-09-25 10:00:00,36.41,36.43,36.25,36.43,122100.0,26.9039,26.9186,26.7856,26.9186,122100.0
2009-09-25 10:10:00,36.42,36.53,36.38,36.45,128800.0,26.9113,26.9925,26.8817,26.9334,128800.0
2009-09-25 10:20:00,36.45,36.5,36.37,36.49,97300.0,26.9334,26.9704,26.8743,26.963,97300.0
2009-09-25 10:30:00,36.48,36.49,36.31,36.32,112800.0,26.9556,26.963,26.83,26.8374,112800.0
2009-09-25 10:40:00,36.32,36.4,36.31,36.39,146600.0,26.8374,26.8965,26.83,26.8891,146600.0
2009-09-25 10:50:00,36.39,36.46,36.36,36.38,142600.0,26.8891,26.9408,26.8669,26.8817,142600.0
2009-09-25 11:00:00,36.38,36.47,36.37,36.45,78700.0,26.8817,26.9482,26.8743,26.9334,78700.0
2009-09-25 11:10:00,36.44,36.46,36.38,36.4,68500.0,26.926,26.9408,26.8817,26.8965,68500.0
2009-09-25 11:20:00,36.4,36.42,36.35,36.38,49300.0,26.8965,26.9113,26.8595,26.8817,49300.0
2009-09-25 11:30:00,36.38,36.39,36.31,36.32,77900.0,26.8817,26.8891,26.83,26.8374,77900.0
2009-09-25 11:40:00,36.31,36.38,36.19,36.25,92900.0,26.83,26.8817,26.7413,26.7856,92900.0
2009-09-25 11:50:00,36.24,36.27,36.09,36.18,80300.0,26.7783,26.8004,26.6674,26.7339,80300.0
2009-09-25 12:00:00,36.17,36.2,36.15,36.19,51700.0,26.7265,26.7487,26.7117,26.7413,51700.0
2009-09-25 12:10:00,36.18,36.27,36.18,36.23,70400.0,26.7339,26.8004,26.7339,26.7709,70400.0
2009-09-25 12:20:00,36.22,36.25,36.15,36.21,75800.0,26.7635,26.7856,26.7117,26.7561,75800.0
2009-09-25 12:30:00,36.2,36.2,36.1,36.16,71500.0,26.7487,26.7487,26.6748,26.7191,71500.0
2009-09-25 12:40:00,36.16,36.16,36.09,36.1,46800.0,26.7191,26.7191,26.6674,26.6748,46800.0
2009-09-25 12:50:00,36.1,36.17,36.1,36.11,40600.0,26.6748,26.7265,26.6748,26.6822,40600.0
2009-09-25 13:00:00,36.11,36.16,36.09,36.16,35100.0,26.6822,26.7191,26.6674,26.7191,35100.0
2009-09-25 13:10:00,36.16,36.18,36.15,36.15,28000.0,26.7191,26.7339,26.7117,26.7117,28000.0
2009-09-25 13:20:00,36.16,36.18,36.15,36.16,70300.0,26.7191,26.7339,26.7117,26.7191,70300.0
2009-09-25 13:30:00,36.16,36.17,36.12,36.12,60400.0,26.7191,26.7265,26.6896,26.6896,60400.0
2009-09-25 13:40:00,36.12,36.17,36.12,36.16,34200.0,26.6896,26.7265,26.6896,26.7191,34200.0
2009-09-25 13:50:00,36.16,36.17,36.15,36.17,42300.0,26.7191,26.7265,26.7117,26.7265,42300.0
2009-09-25 14:00:00,36.17,36.18,36.14,36.14,62800.0,26.7265,26.7339,26.7044,26.7044,62800.0
2009-09-25 14:10:00,36.14,36.15,36.11,36.12,38700.0,26.7044,26.7117,26.6822,26.6896,38700.0
2009-09-25 14:20:00,36.12,36.13,36.09,36.1,66300.0,26.6896,26.697,26.6674,26.6748,66300.0
2009-09-25 14:30:00,36.1,36.1,36.02,36.04,49200.0,26.6748,26.6748,26.6157,26.6305,49200.0
2009-09-25 14:40:00,36.04,36.05,36.0,36.01,37600.0,26.6305,26.6379,26.6009,26.6083,37600.0
2009-09-25 14:50:00,36.0,36.05,36.0,36.03,69800.0,26.6009,26.6379,26.6009,26.6231,69800.0
2009-09-25 15:00:00,36.03,36.13,36.0,36.12,79100.0,26.6231,26.697,26.6009,26.6896,79100.0
2009-09-25 15:10:00,36.12,36.16,36.12,36.16,66200.0,26.6896,26.7191,26.6896,26.7191,66200.0
2009-09-25 15:20:00,36.16,36.17,36.14,36.15,89400.0,26.7191,26.7265,26.7044,26.7117,89400.0
2009-09-25 15:30:00,36.15,36.17,36.13,36.13,83400.0,26.7117,26.7265,26.697,26.697,83400.0
2009-09-25 15:40:00,36.13,36.14,36.07,36.13,150500.0,26.697,26.7044,26.6526,26.697,150500.0
2009-09-25 15:50:00,36.13,36.16,36.1,36.13,175300.0,26.697,26.7191,26.6748,26.697,175300.0
2009-09-28 09:30:00,37.29,37.96,37.05,37.76,968400.0,27.5541,28.0492,27.3768,27.9014,968400.0
2009-09-28 09:40:00,37.77,37.95,37.68,37.91,250400.0,27.9088,28.0418,27.8423,28.0122,250400.0
2009-09-28 09:50:00,37.9,38.07,37.77,37.95,482800.0,28.0048,28.1305,27.9088,28.0418,482800.0
2009-09-28 10:00:00,37.95,38.02,37.82,37.84,202000.0,28.0418,28.0935,27.9457,27.9605,202000.0
2009-09-28 10:10:00,37.85,37.85,37.69,37.72,211700.0,27.9679,27.9679,27.8497,27.8718,211700.0
2009-09-28 10:20:00,37.72,37.87,37.72,37.76,159000.0,27.8718,27.9827,27.8718,27.9014,159000.0
2009-09-28 10:30:00,37.75,37.99,37.75,37.91,178100.0,27.894,28.0714,27.894,28.0122,178100.0
2009-09-28 10:40:00,37.93,37.96,37.83,37.85,125100.0,28.027,28.0492,27.9531,27.9679,125100.0
2009-09-28 10:50:00,37.86,37.89,37.75,37.89,121800.0,27.9753,27.9975,27.894,27.9975,121800.0
2009-09-28 11:00:00,37.88,37.89,37.8,37.83,111200.0,27.9901,27.9975,27.931,27.9531,111200.0
2009-09-28 11:10:00,37.83,37.83,37.65,37.75,146100.0,27.9531,27.9531,27.8201,27.894,146100.0
2009-09-28 11:20:00,37.76,37.83,37.76,37.82,114200.0,27.9014,27.9531,27.9014,27.9457,114200.0
2009-09-28 11:30:00,37.82,37.82,37.75,37.78,100600.0,27.9457,27.9457,27.894,27.9162,100600.0
2009-09-28 11:40:00,37.78,37.81,37.75,37.75,70100.0,27.9162,27.9383,27.894,27.894,70100.0
2009-09-28 11:50:00,37.76,37.83,37.73,37.77,109600.0,27.9014,27.9531,27.8792,27.9088,109600.0
2009-09-28 12:00:00,37.77,37.86,37.77,37.78,71300.0,27.9088,27.9753,27.9088,27.9162,71300.0
2009-09-28 12:10:00,37.78,37.81,37.76,37.77,47600.0,27.9162,27.9383,27.9014,27.9088,47600.0
2009-09-28 12:20:00,37.78,37.85,37.73,37.77,89700.0,27.9162,27.9679,27.8792,27.9088,89700.0
2009-09-28 12:30:00,37.77,37.85,37.76,37.84,56600.0,27.9088,27.9679,27.9014,27.9605,56600.0
2009-09-28 12:40:00,37.84,37.87,37.83,37.86,71000.0,27.9605,27.9827,27.9531,27.9753,71000.0
2009-09-28 12:50:00,37.86,37.86,37.8,37.82,86300.0,27.9753,27.9753,27.931,27.9457,86300.0
2009-09-28 13:00:00,37.83,37.89,37.82,37.87,53200.0,27.9531,27.9975,27.9457,27.9827,53200.0
2009-09-28 13:10:00,37.86,37.87,37.82,37.84,59100.0,27.9753,27.9827,27.9457,27.9605,59100.0
2009-09-28 13:20:00,37.85,37.86,37.8,37.82,34100.0,27.9679,27.9753,27.931,27.9457,34100.0
2009-09-28 13:30:00,37.81,37.83,37.75,37.77,66700.0,27.9383,27.9531,27.894,27.9088,66700.0
2009-09-28 13:40:00,37.77,37.82,37.76,37.77,46800.0,27.9088,27.9457,27.9014,27.9088,46800.0
2009-09-28 13:50:00,37.78,37.8,37.73,37.78,82400.0,27.9162,27.931,27.8792,27.9162,82400.0
2009-09-28 14:00:00,37.79,37.84,37.78,37.79,83200.0,27.9236,27.9605,27.9162,27.9236,83200.0
2009-09-28 14:10:00,37.79,37.83,37.75,37.8,95100.0,27.9236,27.9531,27.894,27.931,95100.0
2009-09-28 14:20:00,37.8,37.85,37.8,37.82,94300.0,27.931,27.9679,27.931,27.9457,94300.0
2009-09-28 14:30:00,37.83,37.83,37.79,37.8,77800.0,27.9531,27.9531,27.9236,27.931,77800.0
2009-09-28 14:40:00,37.8,37.83,37.78,37.8,85200.0,27.931,27.9531,27.9162,27.931,85200.0
2009-09-28 14:50:00,37.81,37.84,37.81,37.81,172700.0,27.9383,27.9605,27.9383,27.9383,172700.0
2009-09-28 15:00:00,37.81,37.87,37.8,37.86,117100.0,27.9383,27.9827,27.931,27.9753,117100.0
2009-09-28 15:10:00,37.85,37.86,37.77,37.79,228300.0,27.9679,27.9753,27.9088,27.9236,228300.0
2009-09-28 15:20:00,37.78,37.85,37.74,37.8,166600.0,27.9162,27.9679,27.8866,27.931,166600.0
2009-09-28 15:30:00,37.79,37.84,37.77,37.8,161900.0,27.9236,27.9605,27.9088,27.931,161900.0
2009-09-28 15:40:00,37.8,37.82,37.76,37.8,167300.0,27.931,27.9457,27.9014,27.931,167300.0
2009-09-28 15:50:00,37.79,37.96,37.78,37.94,402900.0,27.9236,28.0492,27.9162,28.0344,402900.0
2009-09-29 09:30:00,37.79,37.8,37.41,37.63,244400.0,27.9236,27.931,27.6428,27.8053,244400.0
2009-09-29 09:40:00,37.66,37.78,37.44,37.45,137800.0,27.8275,27.9162,27.6649,27.6723,137800.0
2009-09-29 09:50:00,37.46,37.55,37.24,37.28,167900.0,27.6797,27.7462,27.5172,27.5467,167900.0
2009-09-29 10:00:00,37.26,37.26,37.05,37.2,168100.0,27.5319,27.5319,27.3768,27.4876,168100.0
2009-09-29 10:10:00,37.2,37.3,37.18,37.29,151600.0,27.4876,27.5615,27.4728,27.5541,151600.0
2009-09-29 10:20:00,37.27,37.33,37.21,37.25,128600.0,27.5393,27.5837,27.495,27.5246,128600.0
2009-09-29 10:30:00,37.27,37.28,37.19,37.24,139400.0,27.5393,27.5467,27.4802,27.5172,139400.0
2009-09-29 10:40:00,37.25,37.27,37.16,37.17,102200.0,27.5246,27.5393,27.4581,27.4654,102200.0
2009-09-29 10:50:00,37.16,37.2,37.13,37.2,117900.0,27.4581,27.4876,27.4359,27.4876,117900.0
2009-09-29 11:00:00,37.2,37.23,37.14,37.16,137000.0,27.4876,27.5098,27.4433,27.4581,137000.0
2009-09-29 11:10:00,37.16,37.22,37.13,37.13,79700.0,27.4581,27.5024,27.4359,27.4359,79700.0
2009-09-29 11:20:00,37.12,37.2,37.12,37.2,52900.0,27.4285,27.4876,27.4285,27.4876,52900.0
2009-09-29 11:30:00,37.2,37.2,37.06,37.06,61000.0,27.4876,27.4876,27.3842,27.3842,61000.0
2009-09-29 11:40:00,37.08,37.13,37.01,37.04,103600.0,27.3989,27.4359,27.3472,27.3694,103600.0
2009-09-29 11:50:00,37.03,37.11,37.01,37.07,48200.0,27.362,27.4211,27.3472,27.3916,48200.0
2009-09-29 12:00:00,37.06,37.14,37.03,37.13,73400.0,27.3842,27.4433,27.362,27.4359,73400.0
2009-09-29 12:10:00,37.12,37.17,37.08,37.16,61700.0,27.4285,27.4654,27.3989,27.4581,61700.0
2009-09-29 12:20:00,37.15,37.16,37.15,37.15,32900.0,27.4507,27.4581,27.4507,27.4507,32900.0
2009-09-29 12:30:00,37.15,37.24,37.15,37.22,78700.0,27.4507,27.5172,27.4507,27.5024,78700.0
2009-09-29 12:40:00,37.22,37.23,37.16,37.21,44600.0,27.5024,27.5098,27.4581,27.495,44600.0
2009-09-29 12:50:00,37.2,37.25,37.2,37.24,46200.0,27.4876,27.5246,27.4876,27.5172,46200.0
2009-09-29 13:00:00,37.24,37.26,37.23,37.25,39700.0,27.5172,27.5319,27.5098,27.5246,39700.0
2009-09-29 13:10:00,37.25,37.27,37.25,37.27,69700.0,27.5246,27.5393,27.5246,27.5393,69700.0
2009-09-29 13:20:00,37.27,37.36,37.25,37.35,104400.0,27.5393,27.6058,27.5246,27.5984,104400.0
2009-09-29 13:30:00,37.36,37.45,37.34,37.45,103300.0,27.6058,27.6723,27.5911,27.6723,103300.0
2009-09-29 13:40:00,37.46,37.5,37.45,37.49,79700.0,27.6797,27.7093,27.6723,27.7019,79700.0
2009-09-29 13:50:00,37.49,37.54,37.47,37.54,82500.0,27.7019,27.7388,27.6871,27.7388,82500.0
2009-09-29 14:00:00,37.54,37.54,37.37,37.39,94100.0,27.7388,27.7388,27.6132,27.628,94100.0
2009-09-29 14:10:00,37.39,37.4,37.35,37.4,73200.0,27.628,27.6354,27.5984,27.6354,73200.0
2009-09-29 14:20:00,37.4,37.4,37.32,37.35,90200.0,27.6354,27.6354,27.5763,27.5984,90200.0
2009-09-29 14:30:00,37.36,37.37,37.3,37.34,78100.0,27.6058,27.6132,27.5615,27.5911,78100.0
2009-09-29 14:40:00,37.34,37.36,37.29,37.3,45800.0,27.5911,27.6058,27.5541,27.5615,45800.0
2009-09-29 14:50:00,37.3,37.33,37.27,37.28,58300.0,27.5615,27.5837,27.5393,27.5467,58300.0
2009-09-29 15:00:00,37.28,37.33,37.26,37.33,68100.0,27.5467,27.5837,27.5319,27.5837,68100.0
2009-09-29 15:10:00,37.32,37.36,37.26,37.34,85700.0,27.5763,27.6058,27.5319,27.5911,85700.0
2009-09-29 15:20:00,37.34,37.38,37.25,37.3,129700.0,27.5911,27.6206,27.5246,27.5615,129700.0
2009-09-29 15:30:00,37.29,37.33,37.24,37.25,161800.0,27.5541,27.5837,27.5172,27.5246,161800.0
2009-09-29 15:40:00,37.25,37.26,37.18,37.18,173600.0,27.5246,27.5319,27.4728,27.4728,173600.0
2009-09-29 15:50:00,37.18,37.31,37.18,37.31,587000.0,27.4728,27.5689,27.4728,27.5689,587000.0
2009-09-30 09:30:00,37.5,37.5,37.34,37.46,213300.0,27.7093,27.7093,27.5911,27.6797,213300.0
2009-09-30 09:40:00,37.45,37.55,37.05,37.12,260100.0,27.6723,27.7462,27.3768,27.4285,260100.0
2009-09-30 09:50:00,37.13,37.17,36.95,37.07,292900.0,27.4359,27.4654,27.3029,27.3916,292900.0
2009-09-30 10:00:00,37.07,37.11,36.94,37.05,141100.0,27.3916,27.4211,27.2955,27.3768,141100.0
2009-09-30 10:10:00,37.04,37.1,37.0,37.08,97200.0,27.3694,27.4137,27.3398,27.3989,97200.0
2009-09-30 10:20:00,37.07,37.08,36.96,37.0,79400.0,27.3916,27.3989,27.3103,27.3398,79400.0
2009-09-30 10:30:00,37.0,37.03,36.96,37.02,77300.0,27.3398,27.362,27.3103,27.3546,77300.0
2009-09-30 10:40:00,37.02,37.06,36.96,37.06,83500.0,27.3546,27.3842,27.3103,27.3842,83500.0
2009-09-30 10:50:00,37.06,37.06,36.98,36.98,45800.0,27.3842,27.3842,27.325,27.325,45800.0
2009-09-30 11:00:00,36.99,37.1,36.98,37.05,63700.0,27.3324,27.4137,27.325,27.3768,63700.0
2009-09-30 11:10:00,37.05,37.19,37.01,37.19,98900.0,27.3768,27.4802,27.3472,27.4802,98900.0
2009-09-30 11:20:00,37.2,37.21,37.07,37.07,72900.0,27.4876,27.495,27.3916,27.3916,72900.0
2009-09-30 11:30:00,37.08,37.15,37.08,37.1,71000.0,27.3989,27.4507,27.3989,27.4137,71000.0
2009-09-30 11:40:00,37.1,37.1,37.06,37.09,40700.0,27.4137,27.4137,27.3842,27.4063,40700.0
2009-09-30 11:50:00,37.1,37.1,37.04,37.05,40700.0,27.4137,27.4137,27.3694,27.3768,40700.0
2009-09-30 12:00:00,37.06,37.06,36.94,36.95,74900.0,27.3842,27.3842,27.2955,27.3029,74900.0
2009-09-30 12:10:00,36.95,37.05,36.95,37.04,94200.0,27.3029,27.3768,27.3029,27.3694,94200.0
2009-09-30 12:20:00,37.03,37.17,37.02,37.13,63300.0,27.362,27.4654,27.3546,27.4359,63300.0
2009-09-30 12:30:00,37.14,37.35,37.13,37.35,144400.0,27.4433,27.5984,27.4359,27.5984,144400.0
2009-09-30 12:40:00,37.35,37.43,37.31,37.37,109800.0,27.5984,27.6576,27.5689,27.6132,109800.0
2009-09-30 12:50:00,37.36,37.39,37.3,37.3,62600.0,27.6058,27.628,27.5615,27.5615,62600.0
2009-09-30 13:00:00,37.31,37.49,37.31,37.38,96500.0,27.5689,27.7019,27.5689,27.6206,96500.0
2009-09-30 13:10:00,37.38,37.38,37.3,37.3,59700.0,27.6206,27.6206,27.5615,27.5615,59700.0
2009-09-30 13:20:00,37.31,37.42,37.3,37.35,54900.0,27.5689,27.6502,27.5615,27.5984,54900.0
2009-09-30 13:30:00,37.35,37.35,37.27,37.27,153800.0,27.5984,27.5984,27.5393,27.5393,153800.0
2009-09-30 13:40:00,37.26,37.28,37.19,37.23,58000.0,27.5319,27.5467,27.4802,27.5098,58000.0
2009-09-30 13:50:00,37.24,37.3,37.21,37.22,45300.0,27.5172,27.5615,27.495,27.5024,45300.0
2009-09-30 14:00:00,37.22,37.34,37.16,37.29,93800.0,27.5024,27.5911,27.4581,27.5541,93800.0
2009-09-30 14:10:00,37.29,37.37,37.29,37.34,63000.0,27.5541,27.6132,27.5541,27.5911,63000.0
2009-09-30 14:20:00,37.35,37.35,37.25,37.29,48600.0,27.5984,27.5984,27.5246,27.5541,48600.0
2009-09-30 14:30:00,37.29,37.35,37.24,37.35,93000.0,27.5541,27.5984,27.5172,27.5984,93000.0
2009-09-30 14:40:00,37.34,37.47,37.34,37.44,109200.0,27.5911,27.6871,27.5911,27.6649,109200.0
2009-09-30 14:50:00,37.43,37.44,37.29,37.29,83800.0,27.6576,27.6649,27.5541,27.5541,83800.0
2009-09-30 15:00:00,37.28,37.29,37.19,37.24,138800.0,27.5467,27.5541,27.4802,27.5172,138800.0
2009-09-30 15:10:00,37.24,37.3,37.16,37.25,155300.0,27.5172,27.5615,27.4581,27.5246,155300.0
2009-09-30 15:20:00,37.26,37.3,37.19,37.22,146000.0,27.5319,27.5615,27.4802,27.5024,146000.0
2009-09-30 15:30:00,37.22,37.26,37.15,37.21,125700.0,27.5024,27.5319,27.4507,27.495,125700.0
2009-09-30 15:40:00,37.2,37.29,37.18,37.29,212600.0,27.4876,27.5541,27.4728,27.5541,212600.0
2009-09-30 15:50:00,37.29,37.35,37.28,37.3,284200.0,27.5541,27.5984,27.5467,27.5615,284200.0
2009-10-01 09:30:00,37.26,37.5,36.74,37.3,215000.0,27.5319,27.7093,27.1477,27.5615,215000.0
2009-10-01 09:40:00,37.31,37.48,37.16,37.47,139000.0,27.5689,27.6945,27.4581,27.6871,139000.0
2009-10-01 09:50:00,37.46,37.46,37.15,37.18,106400.0,27.6797,27.6797,27.4507,27.4728,106400.0
2009-10-01 10:00:00,37.18,37.38,36.91,36.92,262300.0,27.4728,27.6206,27.2733,27.2807,262300.0
2009-10-01 10:10:00,36.92,36.99,36.86,36.88,97700.0,27.2807,27.3324,27.2364,27.2512,97700.0
2009-10-01 10:20:00,36.88,36.99,36.85,36.92,159600.0,27.2512,27.3324,27.229,27.2807,159600.0
2009-10-01 10:30:00,36.93,37.01,36.9,36.94,78600.0,27.2881,27.3472,27.2659,27.2955,78600.0
2009-10-01 10:40:00,36.94,37.0,36.94,36.95,91400.0,27.2955,27.3398,27.2955,27.3029,91400.0
2009-10-01 10:50:00,36.95,37.1,36.88,37.01,85800.0,27.3029,27.4137,27.2512,27.3472,85800.0
2009-10-01 11:00:00,37.02,37.02,36.81,36.81,87200.0,27.3546,27.3546,27.1994,27.1994,87200.0
2009-10-01 11:10:00,36.81,36.82,36.67,36.79,160100.0,27.1994,27.2068,27.096,27.1847,160100.0
2009-10-01 11:20:00,36.79,36.79,36.52,36.52,85000.0,27.1847,27.1847,26.9851,26.9851,85000.0
2009-10-01 11:30:00,36.53,36.57,36.39,36.41,178200.0,26.9925,27.0221,26.8891,26.9039,178200.0
2009-10-01 11:40:00,36.42,36.64,36.41,36.6,62300.0,26.9113,27.0738,26.9039,27.0443,62300.0
2009-10-01 11:50:00,36.6,36.68,36.59,36.67,33200.0,27.0443,27.1034,27.0369,27.096,33200.0
2009-10-01 12:00:00,36.68,36.74,36.65,36.74,38300.0,27.1034,27.1477,27.0812,27.1477,38300.0
2009-10-01 12:10:00,36.75,36.91,36.75,36.89,100700.0,27.1551,27.2733,27.1551,27.2585,100700.0
2009-10-01 12:20:00,36.89,36.95,36.88,36.9,78900.0,27.2585,27.3029,27.2512,27.2659,78900.0
2009-10-01 12:30:00,36.91,36.93,36.87,36.88,49400.0,27.2733,27.2881,27.2438,27.2512,49400.0
2009-10-01 12:40:00,36.88,36.92,36.84,36.92,43700.0,27.2512,27.2807,27.2216,27.2807,43700.0
2009-10-01 12:50:00,36.9,36.94,36.87,36.9,59100.0,27.2659,27.2955,27.2438,27.2659,59100.0
2009-10-01 13:00:00,36.89,36.96,36.84,36.9,112600.0,27.2585,27.3103,27.2216,27.2659,112600.0
2009-10-01 13:10:00,36.91,36.96,36.86,36.96,94800.0,27.2733,27.3103,27.2364,27.3103,94800.0
2009-10-01 13:20:00,36.95,37.02,36.92,37.0,169100.0,27.3029,27.3546,27.2807,27.3398,169100.0
2009-10-01 13:30:00,37.01,37.04,36.96,37.0,60100.0,27.3472,27.3694,27.3103,27.3398,60100.0
2009-10-01 13:40:00,37.0,37.11,36.97,37.11,133300.0,27.3398,27.4211,27.3177,27.4211,133300.0
2009-10-01 13:50:00,37.11,37.15,37.07,37.13,112400.0,27.4211,27.4507,27.3916,27.4359,112400.0
2009-10-01 14:00:00,37.13,37.2,37.1,37.18,110900.0,27.4359,27.4876,27.4137,27.4728,110900.0
2009-10-01 14:10:00,37.17,37.27,37.14,37.24,128900.0,27.4654,27.5393,27.4433,27.5172,128900.0
2009-10-01 14:20:00,37.23,37.31,37.12,37.16,185800.0,27.5098,27.5689,27.4285,27.4581,185800.0
2009-10-01 14:30:00,37.15,37.16,37.0,37.03,117500.0,27.4507,27.4581,27.3398,27.362,117500.0
2009-10-01 14:40:00,37.04,37.07,36.98,37.07,68800.0,27.3694,27.3916,27.325,27.3916,68800.0
2009-10-01 14:50:00,37.07,37.1,36.97,36.97,73600.0,27.3916,27.4137,27.3177,27.3177,73600.0
2009-10-01 15:00:00,36.97,37.02,36.93,36.96,250000.0,27.3177,27.3546,27.2881,27.3103,250000.0
2009-10-01 15:10:00,36.96,37.04,36.96,36.99,90100.0,27.3103,27.3694,27.3103,27.3324,90100.0
2009-10-01 15:20:00,36.99,37.0,36.87,36.89,213200.0,27.3324,27.3398,27.2438,27.2585,213200.0
2009-10-01 15:30:00,36.89,36.94,36.83,36.86,216400.0,27.2585,27.2955,27.2142,27.2364,216400.0
2009-10-01 15:40:00,36.86,36.97,36.86,36.88,226100.0,27.2364,27.3177,27.2364,27.2512,226100.0
2009-10-01 15:50:00,36.87,36.88,36.49,36.49,775400.0,27.2438,27.2512,26.963,26.963,775400.0
2009-10-02 09:30:00,37.11,37.74,36.9,37.0,1496600.0,27.4211,27.8866,27.2659,27.3398,1496600.0
2009-10-02 09:40:00,37.0,37.39,36.98,37.24,603800.0,27.3398,27.628,27.325,27.5172,603800.0
2009-10-02 09:50:00,37.23,37.54,37.2,37.46,418800.0,27.5098,27.7388,27.4876,27.6797,418800.0
2009-10-02 10:00:00,37.44,37.65,37.34,37.46,340700.0,27.6649,27.8201,27.5911,27.6797,340700.0
2009-10-02 10:10:00,37.47,37.57,37.45,37.5,444500.0,27.6871,27.761,27.6723,27.7093,444500.0
2009-10-02 10:20:00,37.5,37.74,37.49,37.62,261200.0,27.7093,27.8866,27.7019,27.798,261200.0
2009-10-02 10:30:00,37.63,37.63,37.38,37.5,304200.0,27.8053,27.8053,27.6206,27.7093,304200.0
2009-10-02 10:40:00,37.5,37.54,37.43,37.52,302200.0,27.7093,27.7388,27.6576,27.7241,302200.0
2009-10-02 10:50:00,37.52,37.75,37.52,37.62,206800.0,27.7241,27.894,27.7241,27.798,206800.0
2009-10-02 11:00:00,37.61,37.65,37.55,37.56,452100.0,27.7906,27.8201,27.7462,27.7536,452100.0
2009-10-02 11:10:00,37.56,37.7,37.46,37.57,367700.0,27.7536,27.8571,27.6797,27.761,367700.0
2009-10-02 11:20:00,37.57,37.74,37.54,37.7,429300.0,27.761,27.8866,27.7388,27.8571,429300.0
2009-10-02 11:30:00,37.69,37.85,37.67,37.79,235400.0,27.8497,27.9679,27.8349,27.9236,235400.0
2009-10-02 11:40:00,37.78,37.79,37.63,37.7,130000.0,27.9162,27.9236,27.8053,27.8571,130000.0
2009-10-02 11:50:00,37.69,37.94,37.69,37.91,243900.0,27.8497,28.0344,27.8497,28.0122,243900.0
2009-10-02 12:00:00,37.93,37.99,37.9,37.92,177400.0,28.027,28.0714,28.0048,28.0196,177400.0
2009-10-02 12:10:00,37.92,37.96,37.85,37.85,90100.0,28.0196,28.0492,27.9679,27.9679,90100.0
2009-10-02 12:20:00,37.85,37.92,37.83,37.9,73500.0,27.9679,28.0196,27.9531,28.0048,73500.0
2009-10-02 12:30:00,37.91,37.94,37.77,37.93,158400.0,28.0122,28.0344,27.9088,28.027,158400.0
2009-10-02 12:40:00,37.93,37.97,37.82,37.85,125300.0,28.027,28.0566,27.9457,27.9679,125300.0
2009-10-02 12:50:00,37.85,37.96,37.84,37.95,82200.0,27.9679,28.0492,27.9605,28.0418,82200.0
2009-10-02 13:00:00,37.95,37.97,37.9,37.94,99900.0,28.0418,28.0566,28.0048,28.0344,99900.0
2009-10-02 13:10:00,37.94,37.99,37.94,37.98,133700.0,28.0344,28.0714,28.0344,28.064,133700.0
2009-10-02 13:20:00,37.98,37.99,37.94,37.97,120400.0,28.064,28.0714,28.0344,28.0566,120400.0
2009-10-02 13:30:00,37.97,38.18,37.97,38.03,490400.0,28.0566,28.2117,28.0566,28.1009,490400.0
2009-10-02 13:40:00,38.03,38.1,37.95,38.0,134100.0,28.1009,28.1526,28.0418,28.0787,134100.0
2009-10-02 13:50:00,37.99,38.14,37.96,38.1,129900.0,28.0714,28.1822,28.0492,28.1526,129900.0
2009-10-02 14:00:00,38.1,38.22,38.09,38.21,170700.0,28.1526,28.2413,28.1452,28.2339,170700.0
2009-10-02 14:10:00,38.2,38.24,38.1,38.15,128000.0,28.2265,28.2561,28.1526,28.1896,128000.0
2009-10-02 14:20:00,38.16,38.16,37.95,37.97,225500.0,28.197,28.197,28.0418,28.0566,225500.0
2009-10-02 14:30:00,37.96,38.03,37.71,37.72,237300.0,28.0492,28.1009,27.8645,27.8718,237300.0
2009-10-02 14:40:00,37.72,37.75,37.61,37.69,191500.0,27.8718,27.894,27.7906,27.8497,191500.0
2009-10-02 14:50:00,37.68,37.8,37.65,37.66,125800.0,27.8423,27.931,27.8201,27.8275,125800.0
2009-10-02 15:00:00,37.66,37.7,37.63,37.65,112500.0,27.8275,27.8571,27.8053,27.8201,112500.0
2009-10-02 15:10:00,37.65,37.71,37.52,37.55,163500.0,27.8201,27.8645,27.7241,27.7462,163500.0
2009-10-02 15:20:00,37.55,37.57,37.5,37.53,126900.0,27.7462,27.761,27.7093,27.7315,126900.0
2009-10-02 15:30:00,37.52,37.54,37.47,37.47,209400.0,27.7241,27.7388,27.6871,27.6871,209400.0
2009-10-02 15:40:00,37.47,37.62,37.47,37.51,341300.0,27.6871,27.798,27.6871,27.7167,341300.0
2009-10-02 15:50:00,37.51,37.62,37.46,37.58,641000.0,27.7167,27.798,27.6797,27.7684,641000.0
2009-10-05 09:30:00,37.69,38.05,37.4,38.0,633000.0,27.8497,28.1157,27.6354,28.0787,633000.0
2009-10-05 09:40:00,38.0,38.24,37.92,38.17,370400.0,28.0787,28.2561,28.0196,28.2044,370400.0
2009-10-05 09:50:00,38.17,38.22,37.82,37.83,229700.0,28.2044,28.2413,27.9457,27.9531,229700.0
2009-10-05 10:00:00,37.85,37.9,37.47,37.62,263300.0,27.9679,28.0048,27.6871,27.798,263300.0
2009-10-05 10:10:00,37.62,37.65,37.48,37.62,151200.0,27.798,27.8201,27.6945,27.798,151200.0
2009-10-05 10:20:00,37.62,37.75,37.57,37.74,234300.0,27.798,27.894,27.761,27.8866,234300.0
2009-10-05 10:30:00,37.74,37.98,37.73,37.98,176200.0,27.8866,28.064,27.8792,28.064,176200.0
2009-10-05 10:40:00,37.98,37.98,37.91,37.92,98000.0,28.064,28.064,28.0122,28.0196,98000.0
2009-10-05 10:50:00,37.93,37.93,37.65,37.87,239100.0,28.027,28.027,27.8201,27.9827,239100.0
2009-10-05 11:00:00,37.86,37.94,37.72,37.75,122800.0,27.9753,28.0344,27.8718,27.894,122800.0
2009-10-05 11:10:00,37.75,37.78,37.71,37.78,117000.0,27.894,27.9162,27.8645,27.9162,117000.0
2009-10-05 11:20:00,37.79,37.79,37.67,37.75,131400.0,27.9236,27.9236,27.8349,27.894,131400.0
2009-10-05 11:30:00,37.74,37.77,37.6,37.6,67600.0,27.8866,27.9088,27.7832,27.7832,67600.0
2009-10-05 11:40:00,37.6,37.7,37.6,37.67,74500.0,27.7832,27.8571,27.7832,27.8349,74500.0
2009-10-05 11:50:00,37.63,37.75,37.63,37.74,76800.0,27.8053,27.894,27.8053,27.8866,76800.0
2009-10-05 12:00:00,37.73,37.77,37.73,37.76,94600.0,27.8792,27.9088,27.8792,27.9014,94600.0
2009-10-05 12:10:00,37.75,37.77,37.7,37.7,67000.0,27.894,27.9088,27.8571,27.8571,67000.0
2009-10-05 12:20:00,37.7,37.76,37.69,37.71,96800.0,27.8571,27.9014,27.8497,27.8645,96800.0
2009-10-05 12:30:00,37.71,37.73,37.64,37.71,74600.0,27.8645,27.8792,27.8127,27.8645,74600.0
2009-10-05 12:40:00,37.7,37.86,37.7,37.75,154300.0,27.8571,27.9753,27.8571,27.894,154300.0
2009-10-05 12:50:00,37.75,37.82,37.72,37.79,81300.0,27.894,27.9457,27.8718,27.9236,81300.0
2009-10-05 13:00:00,37.78,37.79,37.71,37.75,73700.0,27.9162,27.9236,27.8645,27.894,73700.0
2009-10-05 13:10:00,37.75,37.85,37.7,37.77,115000.0,27.894,27.9679,27.8571,27.9088,115000.0
2009-10-05 13:20:00,37.78,37.78,37.7,37.75,72100.0,27.9162,27.9162,27.8571,27.894,72100.0
2009-10-05 13:30:00,37.74,37.75,37.69,37.71,95500.0,27.8866,27.894,27.8497,27.8645,95500.0
2009-10-05 13:40:00,37.71,37.73,37.63,37.66,99400.0,27.8645,27.8792,27.8053,27.8275,99400.0
2009-10-05 13:50:00,37.67,37.71,37.62,37.63,50700.0,27.8349,27.8645,27.798,27.8053,50700.0
2009-10-05 14:00:00,37.63,37.64,37.59,37.59,62900.0,27.8053,27.8127,27.7758,27.7758,62900.0
2009-10-05 14:10:00,37.59,37.7,37.54,37.65,191800.0,27.7758,27.8571,27.7388,27.8201,191800.0
2009-10-05 14:20:00,37.65,37.68,37.61,37.65,145800.0,27.8201,27.8423,27.7906,27.8201,145800.0
2009-10-05 14:30:00,37.65,37.72,37.65,37.71,104400.0,27.8201,27.8718,27.8201,27.8645,104400.0
2009-10-05 14:40:00,37.72,37.75,37.68,37.75,161800.0,27.8718,27.894,27.8423,27.894,161800.0
2009-10-05 14:50:00,37.75,37.8,37.72,37.72,83600.0,27.894,27.931,27.8718,27.8718,83600.0
2009-10-05 15:00:00,37.73,37.77,37.69,37.71,112200.0,27.8792,27.9088,27.8497,27.8645,112200.0
2009-10-05 15:10:00,37.71,37.74,37.71,37.74,108300.0,27.8645,27.8866,27.8645,27.8866,108300.0
2009-10-05 15:20:00,37.73,37.76,37.7,37.71,76300.0,27.8792,27.9014,27.8571,27.8645,76300.0
2009-10-05 15:30:00,37.7,37.92,37.7,37.9,343800.0,27.8571,28.0196,27.8571,28.0048,343800.0
2009-10-05 15:40:00,37.89,37.94,37.82,37.92,403500.0,27.9975,28.0344,27.9457,28.0196,403500.0
2009-10-05 15:50:00,37.92,38.03,37.85,37.99,730100.0,28.0196,28.1009,27.9679,28.0714,730100.0
2009-10-06 09:30:00,37.71,38.0,37.7,37.9,476500.0,27.8645,28.0787,27.8571,28.0048,476500.0
2009-10-06 09:40:00,37.89,38.0,37.72,37.75,167400.0,27.9975,28.0787,27.8718,27.894,167400.0
2009-10-06 09:50:00,37.76,37.87,37.75,37.86,246000.0,27.9014,27.9827,27.894,27.9753,246000.0
2009-10-06 10:00:00,37.86,37.99,37.85,37.97,242000.0,27.9753,28.0714,27.9679,28.0566,242000.0
2009-10-06 10:10:00,37.98,38.05,37.98,38.03,176200.0,28.064,28.1157,28.064,28.1009,176200.0
2009-10-06 10:20:00,38.03,38.04,37.95,38.02,282700.0,28.1009,28.1083,28.0418,28.0935,282700.0
2009-10-06 10:30:00,38.0,38.01,37.95,37.96,152000.0,28.0787,28.0861,28.0418,28.0492,152000.0
2009-10-06 10:40:00,37.96,38.1,37.95,38.09,255000.0,28.0492,28.1526,28.0418,28.1452,255000.0
2009-10-06 10:50:00,38.09,38.09,38.0,38.0,77100.0,28.1452,28.1452,28.0787,28.0787,77100.0
2009-10-06 11:00:00,38.01,38.07,38.0,38.07,139600.0,28.0861,28.1305,28.0787,28.1305,139600.0
2009-10-06 11:10:00,38.07,38.1,38.01,38.05,124500.0,28.1305,28.1526,28.0861,28.1157,124500.0
2009-10-06 11:20:00,38.04,38.07,38.0,38.01,109000.0,28.1083,28.1305,28.0787,28.0861,109000.0
2009-10-06 11:30:00,38.01,38.01,37.97,38.0,131300.0,28.0861,28.0861,28.0566,28.0787,131300.0
2009-10-06 11:40:00,38.0,38.08,37.97,38.0,245200.0,28.0787,28.1379,28.0566,28.0787,245200.0
2009-10-06 11:50:00,37.99,38.1,37.99,38.07,191700.0,28.0714,28.1526,28.0714,28.1305,191700.0
2009-10-06 12:00:00,38.07,38.07,38.01,38.01,109200.0,28.1305,28.1305,28.0861,28.0861,109200.0
2009-10-06 12:10:00,38.02,38.06,37.98,38.02,163900.0,28.0935,28.1231,28.064,28.0935,163900.0
2009-10-06 12:20:00,38.03,38.1,38.02,38.1,97000.0,28.1009,28.1526,28.0935,28.1526,97000.0
2009-10-06 12:30:00,38.1,38.1,38.03,38.08,69100.0,28.1526,28.1526,28.1009,28.1379,69100.0
2009-10-06 12:40:00,38.09,38.09,38.04,38.05,83000.0,28.1452,28.1452,28.1083,28.1157,83000.0
2009-10-06 12:50:00,38.05,38.07,38.05,38.05,94500.0,28.1157,28.1305,28.1157,28.1157,94500.0
2009-10-06 13:00:00,38.06,38.06,38.0,38.05,153800.0,28.1231,28.1231,28.0787,28.1157,153800.0
2009-10-06 13:10:00,38.05,38.14,38.05,38.08,90100.0,28.1157,28.1822,28.1157,28.1379,90100.0
2009-10-06 13:20:00,38.08,38.12,38.07,38.11,82600.0,28.1379,28.1674,28.1305,28.16,82600.0
2009-10-06 13:30:00,38.11,38.15,38.1,38.12,77900.0,28.16,28.1896,28.1526,28.1674,77900.0
2009-10-06 13:40:00,38.12,38.12,38.05,38.1,102600.0,28.1674,28.1674,28.1157,28.1526,102600.0
2009-10-06 13:50:00,38.1,38.13,38.0,38.13,134500.0,28.1526,28.1748,28.0787,28.1748,134500.0
2009-10-06 14:00:00,38.13,38.17,38.09,38.14,168300.0,28.1748,28.2044,28.1452,28.1822,168300.0
2009-10-06 14:10:00,38.15,38.2,38.13,38.13,138000.0,28.1896,28.2265,28.1748,28.1748,138000.0
2009-10-06 14:20:00,38.13,38.15,38.1,38.13,175400.0,28.1748,28.1896,28.1526,28.1748,175400.0
2009-10-06 14:30:00,38.13,38.15,38.09,38.12,166300.0,28.1748,28.1896,28.1452,28.1674,166300.0
2009-10-06 14:40:00,38.13,38.15,38.11,38.15,94500.0,28.1748,28.1896,28.16,28.1896,94500.0
2009-10-06 14:50:00,38.15,38.22,38.14,38.21,174000.0,28.1896,28.2413,28.1822,28.2339,174000.0
2009-10-06 15:00:00,38.22,38.24,38.18,38.22,193300.0,28.2413,28.2561,28.2117,28.2413,193300.0
2009-10-06 15:10:00,38.22,38.28,38.22,38.26,164800.0,28.2413,28.2856,28.2413,28.2709,164800.0
2009-10-06 15:20:00,38.27,38.36,38.25,38.35,247800.0,28.2782,28.3448,28.2635,28.3374,247800.0
2009-10-06 15:30:00,38.35,38.44,38.32,38.33,258700.0,28.3374,28.4039,28.3152,28.3226,258700.0
2009-10-06 15:40:00,38.33,38.35,38.28,38.3,228000.0,28.3226,28.3374,28.2856,28.3004,228000.0
2009-10-06 15:50:00,38.29,38.4,38.24,38.38,427000.0,28.293,28.3743,28.2561,28.3595,427000.0
2009-10-07 09:30:00,38.07,38.35,38.06,38.29,149000.0,28.1305,28.3374,28.1231,28.293,149000.0
2009-10-07 09:40:00,38.32,38.33,38.11,38.21,138000.0,28.3152,28.3226,28.16,28.2339,138000.0
2009-10-07 09:50:00,38.22,38.31,38.13,38.26,112900.0,28.2413,28.3078,28.1748,28.2709,112900.0
2009-10-07 10:00:00,38.24,38.24,38.13,38.21,110400.0,28.2561,28.2561,28.1748,28.2339,110400.0
2009-10-07 10:10:00,38.22,38.36,38.18,38.35,103200.0,28.2413,28.3448,28.2117,28.3374,103200.0
2009-10-07 10:20:00,38.35,38.35,38.14,38.22,96800.0,28.3374,28.3374,28.1822,28.2413,96800.0
2009-10-07 10:30:00,38.2,38.31,38.14,38.28,168400.0,28.2265,28.3078,28.1822,28.2856,168400.0
2009-10-07 10:40:00,38.28,38.36,38.21,38.3,154600.0,28.2856,28.3448,28.2339,28.3004,154600.0
2009-10-07 10:50:00,38.28,38.33,38.23,38.32,42400.0,28.2856,28.3226,28.2487,28.3152,42400.0
2009-10-07 11:00:00,38.32,38.33,38.23,38.28,76600.0,28.3152,28.3226,28.2487,28.2856,76600.0
2009-10-07 11:10:00,38.27,38.32,38.26,38.3,100800.0,28.2782,28.3152,28.2709,28.3004,100800.0
2009-10-07 11:20:00,38.29,38.32,38.23,38.26,109200.0,28.293,28.3152,28.2487,28.2709,109200.0
2009-10-07 11:30:00,38.25,38.26,38.14,38.19,53400.0,28.2635,28.2709,28.1822,28.2191,53400.0
2009-10-07 11:40:00,38.19,38.19,38.05,38.11,93000.0,28.2191,28.2191,28.1157,28.16,93000.0
2009-10-07 11:50:00,38.11,38.11,38.01,38.02,81400.0,28.16,28.16,28.0861,28.0935,81400.0
2009-10-07 12:00:00,38.02,38.09,38.01,38.06,54700.0,28.0935,28.1452,28.0861,28.1231,54700.0
2009-10-07 12:10:00,38.07,38.13,38.05,38.13,48300.0,28.1305,28.1748,28.1157,28.1748,48300.0
2009-10-07 12:20:00,38.13,38.14,38.1,38.13,30600.0,28.1748,28.1822,28.1526,28.1748,30600.0
2009-10-07 12:30:00,38.13,38.27,38.12,38.26,81600.0,28.1748,28.2782,28.1674,28.2709,81600.0
2009-10-07 12:40:00,38.26,38.32,38.25,38.32,140800.0,28.2709,28.3152,28.2635,28.3152,140800.0
2009-10-07 12:50:00,38.32,38.36,38.31,38.36,112600.0,28.3152,28.3448,28.3078,28.3448,112600.0
2009-10-07 13:00:00,38.37,38.42,38.3,38.3,110500.0,28.3521,28.3891,28.3004,28.3004,110500.0
2009-10-07 13:10:00,38.3,38.36,38.29,38.32,58100.0,28.3004,28.3448,28.293,28.3152,58100.0
2009-10-07 13:20:00,38.32,38.33,38.27,38.31,44000.0,28.3152,28.3226,28.2782,28.3078,44000.0
2009-10-07 13:30:00,38.31,38.35,38.29,38.35,77900.0,28.3078,28.3374,28.293,28.3374,77900.0
2009-10-07 13:40:00,38.34,38.35,38.28,38.28,71200.0,28.33,28.3374,28.2856,28.2856,71200.0
2009-10-07 13:50:00,38.29,38.34,38.27,38.34,170300.0,28.293,28.33,28.2782,28.33,170300.0
2009-10-07 14:00:00,38.33,38.34,38.31,38.32,46600.0,28.3226,28.33,28.3078,28.3152,46600.0
2009-10-07 14:10:00,38.32,38.46,38.32,38.42,131100.0,28.3152,28.4186,28.3152,28.3891,131100.0
2009-10-07 14:20:00,38.42,38.42,38.34,38.35,110700.0,28.3891,28.3891,28.33,28.3374,110700.0
2009-10-07 14:30:00,38.35,38.42,38.34,38.41,78300.0,28.3374,28.3891,28.33,28.3817,78300.0
2009-10-07 14:40:00,38.4,38.44,38.37,38.42,89900.0,28.3743,28.4039,28.3521,28.3891,89900.0
2009-10-07 14:50:00,38.42,38.43,38.37,38.4,96700.0,28.3891,28.3965,28.3521,28.3743,96700.0
2009-10-07 15:00:00,38.4,38.4,38.35,38.4,69100.0,28.3743,28.3743,28.3374,28.3743,69100.0
2009-10-07 15:10:00,38.39,38.47,38.39,38.46,82800.0,28.3669,28.426,28.3669,28.4186,82800.0
2009-10-07 15:20:00,38.46,38.49,38.43,38.49,194400.0,28.4186,28.4408,28.3965,28.4408,194400.0
2009-10-07 15:30:00,38.49,38.56,38.47,38.55,384700.0,28.4408,28.4925,28.426,28.4851,384700.0
2009-10-07 15:40:00,38.56,38.58,38.53,38.58,180300.0,28.4925,28.5073,28.4704,28.5073,180300.0
2009-10-07 15:50:00,38.57,38.59,38.35,38.4,536800.0,28.4999,28.5147,28.3374,28.3743,536800.0
2009-10-08 09:30:00,38.49,38.6,38.4,38.56,199500.0,28.4408,28.5221,28.3743,28.4925,199500.0
2009-10-08 09:40:00,38.56,38.68,38.55,38.62,65000.0,28.4925,28.5812,28.4851,28.5369,65000.0
2009-10-08 09:50:00,38.63,38.65,38.51,38.62,71100.0,28.5443,28.559,28.4556,28.5369,71100.0
2009-10-08 10:00:00,38.63,38.71,38.54,38.62,109900.0,28.5443,28.6034,28.4778,28.5369,109900.0
2009-10-08 10:10:00,38.62,38.8,38.6,38.76,138400.0,28.5369,28.6699,28.5221,28.6403,138400.0
2009-10-08 10:20:00,38.76,38.89,38.74,38.89,136400.0,28.6403,28.7364,28.6255,28.7364,136400.0
2009-10-08 10:30:00,38.88,38.98,38.85,38.97,110700.0,28.729,28.8029,28.7068,28.7955,110700.0
2009-10-08 10:40:00,38.96,38.99,38.91,38.91,81500.0,28.7881,28.8103,28.7512,28.7512,81500.0
2009-10-08 10:50:00,38.91,38.99,38.89,38.99,133300.0,28.7512,28.8103,28.7364,28.8103,133300.0
2009-10-08 11:00:00,38.99,39.06,38.98,39.01,216200.0,28.8103,28.862,28.8029,28.825,216200.0
2009-10-08 11:10:00,39.02,39.12,39.02,39.09,101300.0,28.8324,28.9063,28.8324,28.8842,101300.0
2009-10-08 11:20:00,39.08,39.16,39.06,39.16,79600.0,28.8768,28.9359,28.862,28.9359,79600.0
2009-10-08 11:30:00,39.17,39.28,39.13,39.25,172100.0,28.9433,29.0246,28.9137,29.0024,172100.0
2009-10-08 11:40:00,39.25,39.3,39.21,39.21,162300.0,29.0024,29.0393,28.9728,28.9728,162300.0
2009-10-08 11:50:00,39.21,39.27,39.19,39.27,74900.0,28.9728,29.0172,28.958,29.0172,74900.0
2009-10-08 12:00:00,39.27,39.27,39.23,39.24,74300.0,29.0172,29.0172,28.9876,28.995,74300.0
2009-10-08 12:10:00,39.23,39.31,39.19,39.24,168200.0,28.9876,29.0467,28.958,28.995,168200.0
2009-10-08 12:20:00,39.24,39.25,39.19,39.23,67300.0,28.995,29.0024,28.958,28.9876,67300.0
2009-10-08 12:30:00,39.23,39.24,39.1,39.1,72800.0,28.9876,28.995,28.8915,28.8915,72800.0
2009-10-08 12:40:00,39.11,39.15,39.08,39.1,84700.0,28.8989,28.9285,28.8768,28.8915,84700.0
2009-10-08 12:50:00,39.1,39.11,39.07,39.08,30300.0,28.8915,28.8989,28.8694,28.8768,30300.0
2009-10-08 13:00:00,39.08,39.15,39.03,39.06,163800.0,28.8768,28.9285,28.8398,28.862,163800.0
2009-10-08 13:10:00,39.06,39.11,39.03,39.11,57100.0,28.862,28.8989,28.8398,28.8989,57100.0
2009-10-08 13:20:00,39.11,39.12,39.02,39.03,115600.0,28.8989,28.9063,28.8324,28.8398,115600.0
2009-10-08 13:30:00,39.02,39.03,38.96,38.97,97700.0,28.8324,28.8398,28.7881,28.7955,97700.0
2009-10-08 13:40:00,38.96,39.1,38.96,39.08,47800.0,28.7881,28.8915,28.7881,28.8768,47800.0
2009-10-08 13:50:00,39.07,39.15,39.03,39.1,74400.0,28.8694,28.9285,28.8398,28.8915,74400.0
2009-10-08 14:00:00,39.11,39.12,39.06,39.08,45800.0,28.8989,28.9063,28.862,28.8768,45800.0
2009-10-08 14:10:00,39.09,39.14,39.07,39.12,44200.0,28.8842,28.9211,28.8694,28.9063,44200.0
2009-10-08 14:20:00,39.11,39.15,39.06,39.14,52300.0,28.8989,28.9285,28.862,28.9211,52300.0
2009-10-08 14:30:00,39.13,39.18,39.1,39.16,61800.0,28.9137,28.9507,28.8915,28.9359,61800.0
2009-10-08 14:40:00,39.15,39.24,39.15,39.2,104200.0,28.9285,28.995,28.9285,28.9654,104200.0
2009-10-08 14:50:00,39.2,39.24,39.19,39.23,55100.0,28.9654,28.995,28.958,28.9876,55100.0
2009-10-08 15:00:00,39.24,39.26,39.21,39.25,134600.0,28.995,29.0098,28.9728,29.0024,134600.0
2009-10-08 15:10:00,39.25,39.26,39.18,39.19,100000.0,29.0024,29.0098,28.9507,28.958,100000.0
2009-10-08 15:20:00,39.19,39.21,39.15,39.15,93900.0,28.958,28.9728,28.9285,28.9285,93900.0
2009-10-08 15:30:00,39.15,39.19,39.08,39.12,198800.0,28.9285,28.958,28.8768,28.9063,198800.0
2009-10-08 15:40:00,39.12,39.19,39.1,39.18,163400.0,28.9063,28.958,28.8915,28.9507,163400.0
2009-10-08 15:50:00,39.18,39.18,39.07,39.09,220400.0,28.9507,28.9507,28.8694,28.8842,220400.0
2009-10-09 09:30:00,38.99,38.99,38.57,38.6,332800.0,28.8103,28.8103,28.4999,28.5221,332800.0
2009-10-09 09:40:00,38.6,38.96,38.55,38.93,221000.0,28.5221,28.7881,28.4851,28.7659,221000.0
2009-10-09 09:50:00,38.94,39.0,38.91,38.91,179800.0,28.7733,28.8177,28.7512,28.7512,179800.0
2009-10-09 10:00:00,38.91,39.0,38.86,38.87,106000.0,28.7512,28.8177,28.7142,28.7216,106000.0
2009-10-09 10:10:00,38.88,38.99,38.85,38.89,94000.0,28.729,28.8103,28.7068,28.7364,94000.0
2009-10-09 10:20:00,38.88,38.93,38.81,38.89,79400.0,28.729,28.7659,28.6773,28.7364,79400.0
2009-10-09 10:30:00,38.88,38.97,38.8,38.81,87900.0,28.729,28.7955,28.6699,28.6773,87900.0
2009-10-09 10:40:00,38.81,38.87,38.77,38.85,151600.0,28.6773,28.7216,28.6477,28.7068,151600.0
2009-10-09 10:50:00,38.86,38.93,38.84,38.93,54500.0,28.7142,28.7659,28.6994,28.7659,54500.0
2009-10-09 11:00:00,38.93,38.93,38.82,38.87,50600.0,28.7659,28.7659,28.6847,28.7216,50600.0
2009-10-09 11:10:00,38.89,38.9,38.85,38.89,40900.0,28.7364,28.7438,28.7068,28.7364,40900.0
2009-10-09 11:20:00,38.9,38.92,38.88,38.89,36100.0,28.7438,28.7585,28.729,28.7364,36100.0
2009-10-09 11:30:00,38.88,38.88,38.83,38.86,80700.0,28.729,28.729,28.692,28.7142,80700.0
2009-10-09 11:40:00,38.88,38.9,38.81,38.82,65000.0,28.729,28.7438,28.6773,28.6847,65000.0
2009-10-09 11:50:00,38.82,38.86,38.81,38.82,38300.0,28.6847,28.7142,28.6773,28.6847,38300.0
2009-10-09 12:00:00,38.82,38.84,38.81,38.83,54800.0,28.6847,28.6994,28.6773,28.692,54800.0
2009-10-09 12:10:00,38.83,38.93,38.8,38.93,58500.0,28.692,28.7659,28.6699,28.7659,58500.0
2009-10-09 12:20:00,38.92,38.95,38.84,38.87,36800.0,28.7585,28.7807,28.6994,28.7216,36800.0
2009-10-09 12:30:00,38.86,38.88,38.83,38.87,27400.0,28.7142,28.729,28.692,28.7216,27400.0
2009-10-09 12:40:00,38.87,38.87,38.81,38.85,76000.0,28.7216,28.7216,28.6773,28.7068,76000.0
2009-10-09 12:50:00,38.86,38.89,38.85,38.87,26300.0,28.7142,28.7364,28.7068,28.7216,26300.0
2009-10-09 13:00:00,38.87,38.89,38.83,38.84,27700.0,28.7216,28.7364,28.692,28.6994,27700.0
2009-10-09 13:10:00,38.83,38.88,38.83,38.87,25300.0,28.692,28.729,28.692,28.7216,25300.0
2009-10-09 13:20:00,38.87,38.89,38.83,38.89,32000.0,28.7216,28.7364,28.692,28.7364,32000.0
2009-10-09 13:30:00,38.89,38.9,38.87,38.87,57900.0,28.7364,28.7438,28.7216,28.7216,57900.0
2009-10-09 13:40:00,38.87,38.9,38.82,38.9,150400.0,28.7216,28.7438,28.6847,28.7438,150400.0
2009-10-09 13:50:00,38.9,39.0,38.9,38.97,77300.0,28.7438,28.8177,28.7438,28.7955,77300.0
2009-10-09 14:00:00,38.98,38.98,38.93,38.95,29600.0,28.8029,28.8029,28.7659,28.7807,29600.0
2009-10-09 14:10:00,38.95,38.98,38.92,38.95,45500.0,28.7807,28.8029,28.7585,28.7807,45500.0
2009-10-09 14:20:00,38.95,38.96,38.92,38.96,26000.0,28.7807,28.7881,28.7585,28.7881,26000.0
2009-10-09 14:30:00,38.96,38.98,38.94,38.97,30200.0,28.7881,28.8029,28.7733,28.7955,30200.0
2009-10-09 14:40:00,38.98,39.01,38.96,39.01,56900.0,28.8029,28.825,28.7881,28.825,56900.0
2009-10-09 14:50:00,39.01,39.02,38.97,39.0,35600.0,28.825,28.8324,28.7955,28.8177,35600.0
2009-10-09 15:00:00,39.0,39.01,38.95,38.97,45000.0,28.8177,28.825,28.7807,28.7955,45000.0
2009-10-09 15:10:00,38.98,38.99,38.96,38.99,85400.0,28.8029,28.8103,28.7881,28.8103,85400.0
2009-10-09 15:20:00,38.96,38.97,38.95,38.97,32500.0,28.7881,28.7955,28.7807,28.7955,32500.0
2009-10-09 15:30:00,38.97,38.99,38.96,38.99,63700.0,28.7955,28.8103,28.7881,28.8103,63700.0
2009-10-09 15:40:00,38.99,39.04,38.98,39.04,64800.0,28.8103,28.8472,28.8029,28.8472,64800.0
2009-10-09 15:50:00,39.03,39.12,39.01,39.07,167800.0,28.8398,28.9063,28.825,28.8694,167800.0
2009-10-12 09:30:00,39.0,39.13,38.9,39.13,168700.0,28.8177,28.9137,28.7438,28.9137,168700.0
2009-10-12 09:40:00,39.14,39.17,39.03,39.06,101400.0,28.9211,28.9433,28.8398,28.862,101400.0
2009-10-12 09:50:00,39.06,39.06,38.98,39.0,92900.0,28.862,28.862,28.8029,28.8177,92900.0
2009-10-12 10:00:00,39.0,39.09,38.99,39.09,200000.0,28.8177,28.8842,28.8103,28.8842,200000.0
2009-10-12 10:10:00,39.09,39.16,39.08,39.12,144700.0,28.8842,28.9359,28.8768,28.9063,144700.0
2009-10-12 10:20:00,39.12,39.13,39.1,39.11,78300.0,28.9063,28.9137,28.8915,28.8989,78300.0
2009-10-12 10:30:00,39.11,39.16,39.1,39.15,102900.0,28.8989,28.9359,28.8915,28.9285,102900.0
2009-10-12 10:40:00,39.16,39.21,39.11,39.18,130200.0,28.9359,28.9728,28.8989,28.9507,130200.0
2009-10-12 10:50:00,39.19,39.24,39.18,39.24,73700.0,28.958,28.995,28.9507,28.995,73700.0
2009-10-12 11:00:00,39.24,39.26,39.23,39.26,88600.0,28.995,29.0098,28.9876,29.0098,88600.0
2009-10-12 11:10:00,39.26,39.33,39.25,39.3,82200.0,29.0098,29.0615,29.0024,29.0393,82200.0
2009-10-12 11:20:00,39.3,39.34,39.29,39.33,92800.0,29.0393,29.0689,29.0319,29.0615,92800.0
2009-10-12 11:30:00,39.33,39.35,39.31,39.32,178400.0,29.0615,29.0763,29.0467,29.0541,178400.0
2009-10-12 11:40:00,39.33,39.38,39.32,39.37,76800.0,29.0615,29.0984,29.0541,29.0911,76800.0
2009-10-12 11:50:00,39.36,39.38,39.29,39.3,163800.0,29.0837,29.0984,29.0319,29.0393,163800.0
2009-10-12 12:00:00,39.3,39.36,39.25,39.36,98500.0,29.0393,29.0837,29.0024,29.0837,98500.0
2009-10-12 12:10:00,39.36,39.39,39.35,39.36,104800.0,29.0837,29.1058,29.0763,29.0837,104800.0
2009-10-12 12:20:00,39.37,39.38,39.36,39.38,51100.0,29.0911,29.0984,29.0837,29.0984,51100.0
2009-10-12 12:30:00,39.38,39.44,39.37,39.43,152700.0,29.0984,29.1428,29.0911,29.1354,152700.0
2009-10-12 12:40:00,39.43,39.46,39.43,39.45,67100.0,29.1354,29.1576,29.1354,29.1502,67100.0
2009-10-12 12:50:00,39.46,39.46,39.44,39.44,84000.0,29.1576,29.1576,29.1428,29.1428,84000.0
2009-10-12 13:00:00,39.44,39.45,39.44,39.44,57900.0,29.1428,29.1502,29.1428,29.1428,57900.0
2009-10-12 13:10:00,39.44,39.46,39.44,39.45,111100.0,29.1428,29.1576,29.1428,29.1502,111100.0
2009-10-12 13:20:00,39.45,39.46,39.39,39.39,159200.0,29.1502,29.1576,29.1058,29.1058,159200.0
2009-10-12 13:30:00,39.39,39.39,39.31,39.36,123900.0,29.1058,29.1058,29.0467,29.0837,123900.0
2009-10-12 13:40:00,39.36,39.37,39.34,39.35,102800.0,29.0837,29.0911,29.0689,29.0763,102800.0
2009-10-12 13:50:00,39.35,39.39,39.34,39.37,102100.0,29.0763,29.1058,29.0689,29.0911,102100.0
2009-10-12 14:00:00,39.38,39.41,39.34,39.35,109100.0,29.0984,29.1206,29.0689,29.0763,109100.0
2009-10-12 14:10:00,39.35,39.35,39.22,39.22,176700.0,29.0763,29.0763,28.9802,28.9802,176700.0
2009-10-12 14:20:00,39.23,39.24,39.08,39.17,393700.0,28.9876,28.995,28.8768,28.9433,393700.0
2009-10-12 14:30:00,39.17,39.18,39.09,39.11,250100.0,28.9433,28.9507,28.8842,28.8989,250100.0
2009-10-12 14:40:00,39.11,39.22,39.1,39.21,219600.0,28.8989,28.9802,28.8915,28.9728,219600.0
2009-10-12 14:50:00,39.21,39.23,39.2,39.21,219800.0,28.9728,28.9876,28.9654,28.9728,219800.0
2009-10-12 15:00:00,39.2,39.24,39.2,39.2,154700.0,28.9654,28.995,28.9654,28.9654,154700.0
2009-10-12 15:10:00,39.21,39.22,39.17,39.21,191300.0,28.9728,28.9802,28.9433,28.9728,191300.0
2009-10-12 15:20:00,39.21,39.31,39.21,39.29,196500.0,28.9728,29.0467,28.9728,29.0319,196500.0
2009-10-12 15:30:00,39.29,39.35,39.29,39.35,271700.0,29.0319,29.0763,29.0319,29.0763,271700.0
2009-10-12 15:40:00,39.34,39.45,39.34,39.44,374000.0,29.0689,29.1502,29.0689,29.1428,374000.0
2009-10-12 15:50:00,39.45,39.51,39.34,39.51,765900.0,29.1502,29.1945,29.0689,29.1945,765900.0
2009-10-13 09:30:00,39.52,39.52,39.37,39.49,210300.0,29.2019,29.2019,29.0911,29.1797,210300.0
2009-10-13 09:40:00,39.49,39.49,39.35,39.38,142600.0,29.1797,29.1797,29.0763,29.0984,142600.0
2009-10-13 09:50:00,39.38,39.38,39.1,39.12,202400.0,29.0984,29.0984,28.8915,28.9063,202400.0
2009-10-13 10:00:00,39.12,39.12,39.03,39.09,173800.0,28.9063,28.9063,28.8398,28.8842,173800.0
2009-10-13 10:10:00,39.08,39.09,38.95,38.99,177300.0,28.8768,28.8842,28.7807,28.8103,177300.0
2009-10-13 10:20:00,38.99,39.05,38.89,39.04,139800.0,28.8103,28.8546,28.7364,28.8472,139800.0
2009-10-13 10:30:00,39.05,39.05,38.92,38.96,158300.0,28.8546,28.8546,28.7585,28.7881,158300.0
2009-10-13 10:40:00,38.95,38.96,38.83,38.9,113900.0,28.7807,28.7881,28.692,28.7438,113900.0
2009-10-13 10:50:00,38.9,38.97,38.9,38.97,85400.0,28.7438,28.7955,28.7438,28.7955,85400.0
2009-10-13 11:00:00,38.97,39.15,38.97,39.05,120600.0,28.7955,28.9285,28.7955,28.8546,120600.0
2009-10-13 11:10:00,39.04,39.16,39.02,39.1,77900.0,28.8472,28.9359,28.8324,28.8915,77900.0
2009-10-13 11:20:00,39.09,39.24,39.09,39.21,38800.0,28.8842,28.995,28.8842,28.9728,38800.0
2009-10-13 11:30:00,39.2,39.28,39.19,39.26,101600.0,28.9654,29.0246,28.958,29.0098,101600.0
2009-10-13 11:40:00,39.27,39.46,39.27,39.44,131600.0,29.0172,29.1576,29.0172,29.1428,131600.0
2009-10-13 11:50:00,39.42,39.47,39.38,39.39,83200.0,29.128,29.1649,29.0984,29.1058,83200.0
2009-10-13 12:00:00,39.39,39.42,39.33,39.37,91900.0,29.1058,29.128,29.0615,29.0911,91900.0
2009-10-13 12:10:00,39.37,39.38,39.33,39.33,66400.0,29.0911,29.0984,29.0615,29.0615,66400.0
2009-10-13 12:20:00,39.34,39.36,39.32,39.34,61700.0,29.0689,29.0837,29.0541,29.0689,61700.0
2009-10-13 12:30:00,39.33,39.34,39.27,39.28,66000.0,29.0615,29.0689,29.0172,29.0246,66000.0
2009-10-13 12:40:00,39.27,39.32,39.27,39.29,90900.0,29.0172,29.0541,29.0172,29.0319,90900.0
2009-10-13 12:50:00,39.29,39.36,39.29,39.34,82900.0,29.0319,29.0837,29.0319,29.0689,82900.0
2009-10-13 13:00:00,39.34,39.34,39.3,39.33,46300.0,29.0689,29.0689,29.0393,29.0615,46300.0
2009-10-13 13:10:00,39.33,39.35,39.3,39.3,56300.0,29.0615,29.0763,29.0393,29.0393,56300.0
2009-10-13 13:20:00,39.3,39.33,39.29,39.31,69300.0,29.0393,29.0615,29.0319,29.0467,69300.0
2009-10-13 13:30:00,39.31,39.35,39.31,39.35,21300.0,29.0467,29.0763,29.0467,29.0763,21300.0
2009-10-13 13:40:00,39.35,39.35,39.31,39.33,53000.0,29.0763,29.0763,29.0467,29.0615,53000.0
2009-10-13 13:50:00,39.34,39.34,39.22,39.25,119900.0,29.0689,29.0689,28.9802,29.0024,119900.0
2009-10-13 14:00:00,39.25,39.25,39.2,39.22,67000.0,29.0024,29.0024,28.9654,28.9802,67000.0
2009-10-13 14:10:00,39.22,39.3,39.22,39.29,74300.0,28.9802,29.0393,28.9802,29.0319,74300.0
2009-10-13 14:20:00,39.29,39.34,39.24,39.31,109800.0,29.0319,29.0689,28.995,29.0467,109800.0
2009-10-13 14:30:00,39.32,39.39,39.29,39.38,177900.0,29.0541,29.1058,29.0319,29.0984,177900.0
2009-10-13 14:40:00,39.38,39.4,39.28,39.32,160000.0,29.0984,29.1132,29.0246,29.0541,160000.0
2009-10-13 14:50:00,39.32,39.36,39.28,39.36,83200.0,29.0541,29.0837,29.0246,29.0837,83200.0
2009-10-13 15:00:00,39.35,39.38,39.32,39.33,91400.0,29.0763,29.0984,29.0541,29.0615,91400.0
2009-10-13 15:10:00,39.34,39.38,39.33,39.37,97100.0,29.0689,29.0984,29.0615,29.0911,97100.0
2009-10-13 15:20:00,39.36,39.38,39.32,39.38,102200.0,29.0837,29.0984,29.0541,29.0984,102200.0
2009-10-13 15:30:00,39.39,39.43,39.33,39.34,153300.0,29.1058,29.1354,29.0615,29.0689,153300.0
2009-10-13 15:40:00,39.34,39.42,39.34,39.39,158900.0,29.0689,29.128,29.0689,29.1058,158900.0
2009-10-13 15:50:00,39.39,39.48,39.35,39.42,383300.0,29.1058,29.1723,29.0763,29.128,383300.0
2009-10-14 09:30:00,39.25,39.4,39.05,39.13,254800.0,29.5564,29.6694,29.4058,29.4661,254800.0
2009-10-14 09:40:00,39.13,39.24,39.11,39.13,160800.0,29.4661,29.5489,29.451,29.4661,160800.0
2009-10-14 09:50:00,39.12,39.25,39.11,39.23,108200.0,29.4585,29.5564,29.451,29.5414,108200.0
2009-10-14 10:00:00,39.23,39.42,39.22,39.42,298900.0,29.5414,29.6844,29.5338,29.6844,298900.0
2009-10-14 10:10:00,39.42,39.45,39.29,39.3,196600.0,29.6844,29.707,29.5865,29.5941,196600.0
2009-10-14 10:20:00,39.3,39.31,39.21,39.26,147600.0,29.5941,29.6016,29.5263,29.564,147600.0
2009-10-14 10:30:00,39.26,39.3,39.26,39.29,82500.0,29.564,29.5941,29.564,29.5865,82500.0
2009-10-14 10:40:00,39.28,39.3,39.23,39.26,64300.0,29.579,29.5941,29.5414,29.564,64300.0
2009-10-14 10:50:00,39.26,39.28,39.21,39.27,61300.0,29.564,29.579,29.5263,29.5715,61300.0
2009-10-14 11:00:00,39.27,39.35,39.27,39.32,89900.0,29.5715,29.6317,29.5715,29.6091,89900.0
2009-10-14 11:10:00,39.32,39.33,39.25,39.28,74700.0,29.6091,29.6167,29.5564,29.579,74700.0
2009-10-14 11:20:00,39.28,39.29,39.21,39.25,74500.0,29.579,29.5865,29.5263,29.5564,74500.0
2009-10-14 11:30:00,39.26,39.26,39.2,39.23,96400.0,29.564,29.564,29.5188,29.5414,96400.0
2009-10-14 11:40:00,39.24,39.29,39.22,39.22,68100.0,29.5489,29.5865,29.5338,29.5338,68100.0
2009-10-14 11:50:00,39.22,39.24,39.17,39.22,71100.0,29.5338,29.5489,29.4962,29.5338,71100.0
2009-10-14 12:00:00,39.22,39.22,39.12,39.17,71800.0,29.5338,29.5338,29.4585,29.4962,71800.0
2009-10-14 12:10:00,39.17,39.22,39.15,39.19,62300.0,29.4962,29.5338,29.4811,29.5112,62300.0
2009-10-14 12:20:00,39.19,39.22,39.15,39.15,70700.0,29.5112,29.5338,29.4811,29.4811,70700.0
2009-10-14 12:30:00,39.15,39.16,38.97,38.99,135100.0,29.4811,29.4887,29.3456,29.3606,135100.0
2009-10-14 12:40:00,38.98,39.04,38.95,38.95,77900.0,29.3531,29.3983,29.3305,29.3305,77900.0
2009-10-14 12:50:00,38.95,39.01,38.95,38.99,71100.0,29.3305,29.3757,29.3305,29.3606,71100.0
2009-10-14 13:00:00,38.99,39.12,38.99,39.12,71200.0,29.3606,29.4585,29.3606,29.4585,71200.0
2009-10-14 13:10:00,39.12,39.14,39.11,39.14,53200.0,29.4585,29.4736,29.451,29.4736,53200.0
2009-10-14 13:20:00,39.13,39.14,39.08,39.08,71800.0,29.4661,29.4736,29.4284,29.4284,71800.0
2009-10-14 13:30:00,39.08,39.13,39.07,39.13,49300.0,29.4284,29.4661,29.4209,29.4661,49300.0
2009-10-14 13:40:00,39.13,39.17,39.05,39.05,144800.0,29.4661,29.4962,29.4058,29.4058,144800.0
2009-10-14 13:50:00,39.06,39.12,39.03,39.12,87700.0,29.4134,29.4585,29.3908,29.4585,87700.0
2009-10-14 14:00:00,39.12,39.17,39.1,39.13,75800.0,29.4585,29.4962,29.4435,29.4661,75800.0
2009-10-14 14:10:00,39.14,39.17,39.09,39.12,92700.0,29.4736,29.4962,29.4359,29.4585,92700.0
2009-10-14 14:20:00,39.12,39.18,39.1,39.1,85500.0,29.4585,29.5037,29.4435,29.4435,85500.0
2009-10-14 14:30:00,39.1,39.15,39.09,39.11,87300.0,29.4435,29.4811,29.4359,29.451,87300.0
2009-10-14 14:40:00,39.12,39.19,39.11,39.13,84700.0,29.4585,29.5112,29.451,29.4661,84700.0
2009-10-14 14:50:00,39.13,39.17,39.1,39.17,72400.0,29.4661,29.4962,29.4435,29.4962,72400.0
2009-10-14 15:00:00,39.16,39.17,39.1,39.16,157100.0,29.4887,29.4962,29.4435,29.4887,157100.0
2009-10-14 15:10:00,39.15,39.25,39.15,39.19,184900.0,29.4811,29.5564,29.4811,29.5112,184900.0
2009-10-14 15:20:00,39.19,39.31,39.14,39.31,192800.0,29.5112,29.6016,29.4736,29.6016,192800.0
2009-10-14 15:30:00,39.31,39.37,39.28,39.35,246200.0,29.6016,29.6468,29.579,29.6317,246200.0
2009-10-14 15:40:00,39.35,39.39,39.27,39.3,247900.0,29.6317,29.6619,29.5715,29.5941,247900.0
2009-10-14 15:50:00,39.3,39.34,39.26,39.3,217500.0,29.5941,29.6242,29.564,29.5941,217500.0
2009-10-15 09:30:00,39.15,39.15,38.78,38.9,203500.0,29.4811,29.4811,29.2025,29.2929,203500.0
2009-10-15 09:40:00,38.93,39.01,38.91,39.0,95800.0,29.3155,29.3757,29.3004,29.3682,95800.0
2009-10-15 09:50:00,39.0,39.0,38.94,38.99,61400.0,29.3682,29.3682,29.323,29.3606,61400.0
2009-10-15 10:00:00,39.0,39.0,38.95,38.96,68300.0,29.3682,29.3682,29.3305,29.338,68300.0
2009-10-15 10:10:00,38.96,39.0,38.9,39.0,73100.0,29.338,29.3682,29.2929,29.3682,73100.0
2009-10-15 10:20:00,39.0,39.03,38.93,38.98,84800.0,29.3682,29.3908,29.3155,29.3531,84800.0
2009-10-15 10:30:00,38.98,38.98,38.86,38.94,69000.0,29.3531,29.3531,29.2627,29.323,69000.0
2009-10-15 10:40:00,38.95,38.96,38.91,38.94,35900.0,29.3305,29.338,29.3004,29.323,35900.0
2009-10-15 10:50:00,38.93,38.98,38.92,38.98,30000.0,29.3155,29.3531,29.3079,29.3531,30000.0
2009-10-15 11:00:00,38.98,39.0,38.95,38.96,60500.0,29.3531,29.3682,29.3305,29.338,60500.0
2009-10-15 11:10:00,38.96,38.98,38.92,38.92,45700.0,29.338,29.3531,29.3079,29.3079,45700.0
2009-10-15 11:20:00,38.92,38.94,38.89,38.94,71200.0,29.3079,29.323,29.2853,29.323,71200.0
2009-10-15 11:30:00,38.94,38.94,38.87,38.9,79600.0,29.323,29.323,29.2703,29.2929,79600.0
2009-10-15 11:40:00,38.9,38.9,38.89,38.9,38600.0,29.2929,29.2929,29.2853,29.2929,38600.0
2009-10-15 11:50:00,38.9,38.9,38.85,38.85,133300.0,29.2929,29.2929,29.2552,29.2552,133300.0
2009-10-15 12:00:00,38.85,38.86,38.76,38.76,123400.0,29.2552,29.2627,29.1874,29.1874,123400.0
2009-10-15 12:10:00,38.77,38.77,38.69,38.73,146000.0,29.195,29.195,29.1347,29.1649,146000.0
2009-10-15 12:20:00,38.73,38.75,38.71,38.71,50000.0,29.1649,29.1799,29.1498,29.1498,50000.0
2009-10-15 12:30:00,38.71,38.72,38.64,38.67,90700.0,29.1498,29.1573,29.0971,29.1197,90700.0
2009-10-15 12:40:00,38.67,38.74,38.64,38.74,91600.0,29.1197,29.1724,29.0971,29.1724,91600.0
2009-10-15 12:50:00,38.74,38.78,38.74,38.75,94200.0,29.1724,29.2025,29.1724,29.1799,94200.0
2009-10-15 13:00:00,38.75,38.76,38.74,38.74,37500.0,29.1799,29.1874,29.1724,29.1724,37500.0
2009-10-15 13:10:00,38.75,38.78,38.74,38.75,54300.0,29.1799,29.2025,29.1724,29.1799,54300.0
2009-10-15 13:20:00,38.75,38.79,38.74,38.77,38200.0,29.1799,29.21,29.1724,29.195,38200.0
2009-10-15 13:30:00,38.77,38.78,38.76,38.78,27200.0,29.195,29.2025,29.1874,29.2025,27200.0
2009-10-15 13:40:00,38.78,38.8,38.77,38.78,48800.0,29.2025,29.2176,29.195,29.2025,48800.0
2009-10-15 13:50:00,38.79,38.8,38.76,38.8,43100.0,29.21,29.2176,29.1874,29.2176,43100.0
2009-10-15 14:00:00,38.8,38.87,38.79,38.84,46000.0,29.2176,29.2703,29.21,29.2477,46000.0
2009-10-15 14:10:00,38.84,38.92,38.79,38.85,172900.0,29.2477,29.3079,29.21,29.2552,172900.0
2009-10-15 14:20:00,38.85,38.96,38.85,38.96,133600.0,29.2552,29.338,29.2552,29.338,133600.0
2009-10-15 14:30:00,38.96,38.97,38.92,38.92,105500.0,29.338,29.3456,29.3079,29.3079,105500.0
2009-10-15 14:40:00,38.92,38.93,38.9,38.9,41900.0,29.3079,29.3155,29.2929,29.2929,41900.0
2009-10-15 14:50:00,38.9,38.96,38.9,38.91,117800.0,29.2929,29.338,29.2929,29.3004,117800.0
2009-10-15 15:00:00,38.92,38.93,38.89,38.9,146900.0,29.3079,29.3155,29.2853,29.2929,146900.0
2009-10-15 15:10:00,38.9,38.9,38.82,38.82,156200.0,29.2929,29.2929,29.2326,29.2326,156200.0
2009-10-15 15:20:00,38.83,38.87,38.78,38.79,169800.0,29.2402,29.2703,29.2025,29.21,169800.0
2009-10-15 15:30:00,38.8,38.86,38.78,38.84,264800.0,29.2176,29.2627,29.2025,29.2477,264800.0
2009-10-15 15:40:00,38.85,38.89,38.78,38.87,235000.0,29.2552,29.2853,29.2025,29.2703,235000.0
2009-10-15 15:50:00,38.87,38.88,38.8,38.87,729900.0,29.2703,29.2778,29.2176,29.2703,729900.0
2009-10-16 09:30:00,38.3,38.35,37.69,38.35,549300.0,28.8411,28.8787,28.3817,28.8787,549300.0
2009-10-16 09:40:00,38.35,38.46,38.27,38.3,199400.0,28.8787,28.9615,28.8185,28.8411,199400.0
2009-10-16 09:50:00,38.29,38.3,38.07,38.07,113000.0,28.8335,28.8411,28.6679,28.6679,113000.0
2009-10-16 10:00:00,38.1,38.11,37.94,38.08,242000.0,28.6904,28.698,28.57,28.6754,242000.0
2009-10-16 10:10:00,38.1,38.33,38.07,38.33,236400.0,28.6904,28.8636,28.6679,28.8636,236400.0
2009-10-16 10:20:00,38.33,38.62,38.3,38.51,264300.0,28.8636,29.082,28.8411,28.9992,264300.0
2009-10-16 10:30:00,38.51,38.53,38.35,38.51,238700.0,28.9992,29.0142,28.8787,28.9992,238700.0
2009-10-16 10:40:00,38.52,38.73,38.49,38.66,272600.0,29.0067,29.1649,28.9841,29.1121,272600.0
2009-10-16 10:50:00,38.66,38.85,38.63,38.8,208400.0,29.1121,29.2552,29.0896,29.2176,208400.0
2009-10-16 11:00:00,38.81,38.97,38.76,38.93,224900.0,29.2251,29.3456,29.1874,29.3155,224900.0
2009-10-16 11:10:00,38.93,38.99,38.92,38.99,121100.0,29.3155,29.3606,29.3079,29.3606,121100.0
2009-10-16 11:20:00,38.99,39.1,38.9,39.09,393900.0,29.3606,29.4435,29.2929,29.4359,393900.0
2009-10-16 11:30:00,39.09,39.1,38.93,39.03,239800.0,29.4359,29.4435,29.3155,29.3908,239800.0
2009-10-16 11:40:00,39.03,39.16,38.99,39.1,100200.0,29.3908,29.4887,29.3606,29.4435,100200.0
2009-10-16 11:50:00,39.1,39.13,38.96,39.08,198300.0,29.4435,29.4661,29.338,29.4284,198300.0
2009-10-16 12:00:00,39.07,39.18,39.04,39.15,105000.0,29.4209,29.5037,29.3983,29.4811,105000.0
2009-10-16 12:10:00,39.15,39.21,39.14,39.17,65800.0,29.4811,29.5263,29.4736,29.4962,65800.0
2009-10-16 12:20:00,39.18,39.26,39.17,39.24,52700.0,29.5037,29.564,29.4962,29.5489,52700.0
2009-10-16 12:30:00,39.23,39.29,39.13,39.14,75200.0,29.5414,29.5865,29.4661,29.4736,75200.0
2009-10-16 12:40:00,39.15,39.15,39.1,39.1,61200.0,29.4811,29.4811,29.4435,29.4435,61200.0
2009-10-16 12:50:00,39.11,39.21,39.1,39.21,58900.0,29.451,29.5263,29.4435,29.5263,58900.0
2009-10-16 13:00:00,39.2,39.22,39.13,39.16,78300.0,29.5188,29.5338,29.4661,29.4887,78300.0
2009-10-16 13:10:00,39.15,39.21,39.1,39.16,53200.0,29.4811,29.5263,29.4435,29.4887,53200.0
2009-10-16 13:20:00,39.16,39.28,39.16,39.28,52800.0,29.4887,29.579,29.4887,29.579,52800.0
2009-10-16 13:30:00,39.28,39.33,39.26,39.31,63300.0,29.579,29.6167,29.564,29.6016,63300.0
2009-10-16 13:40:00,39.31,39.34,39.22,39.27,78600.0,29.6016,29.6242,29.5338,29.5715,78600.0
2009-10-16 13:50:00,39.26,39.3,39.25,39.27,72300.0,29.564,29.5941,29.5564,29.5715,72300.0
2009-10-16 14:00:00,39.27,39.27,39.16,39.17,64900.0,29.5715,29.5715,29.4887,29.4962,64900.0
2009-10-16 14:10:00,39.16,39.18,39.09,39.16,103900.0,29.4887,29.5037,29.4359,29.4887,103900.0
2009-10-16 14:20:00,39.16,39.26,39.14,39.23,67400.0,29.4887,29.564,29.4736,29.5414,67400.0
2009-10-16 14:30:00,39.23,39.26,39.2,39.25,77300.0,29.5414,29.564,29.5188,29.5564,77300.0
2009-10-16 14:40:00,39.26,39.28,39.21,39.21,89900.0,29.564,29.579,29.5263,29.5263,89900.0
2009-10-16 14:50:00,39.21,39.3,39.18,39.26,70300.0,29.5263,29.5941,29.5037,29.564,70300.0
2009-10-16 15:00:00,39.26,39.26,39.18,39.22,146900.0,29.564,29.564,29.5037,29.5338,146900.0
2009-10-16 15:10:00,39.21,39.3,39.21,39.29,106600.0,29.5263,29.5941,29.5263,29.5865,106600.0
2009-10-16 15:20:00,39.29,39.4,39.26,39.39,249600.0,29.5865,29.6694,29.564,29.6619,249600.0
2009-10-16 15:30:00,39.39,39.4,39.24,39.24,257900.0,29.6619,29.6694,29.5489,29.5489,257900.0
2009-10-16 15:40:00,39.24,39.3,39.13,39.17,283100.0,29.5489,29.5941,29.4661,29.4962,283100.0
2009-10-16 15:50:00,39.16,39.18,39.04,39.1,405400.0,29.4887,29.5037,29.3983,29.4435,405400.0
2009-10-19 09:30:00,38.12,38.75,38.0,38.73,443900.0,28.7055,29.1799,28.6151,29.1649,443900.0
2009-10-19 09:40:00,38.73,38.73,38.58,38.66,333200.0,29.1649,29.1649,29.0519,29.1121,333200.0
2009-10-19 09:50:00,38.65,38.67,38.14,38.16,350300.0,29.1046,29.1197,28.7206,28.7356,350300.0
2009-10-19 10:00:00,38.16,38.5,38.11,38.46,377500.0,28.7356,28.9917,28.698,28.9615,377500.0
2009-10-19 10:10:00,38.45,38.48,38.34,38.4,181200.0,28.954,28.9766,28.8712,28.9164,181200.0
2009-10-19 10:20:00,38.37,38.49,38.34,38.38,352100.0,28.8938,28.9841,28.8712,28.9013,352100.0
2009-10-19 10:30:00,38.38,38.4,38.26,38.27,246500.0,28.9013,28.9164,28.8109,28.8185,246500.0
2009-10-19 10:40:00,38.27,38.4,38.18,38.25,241600.0,28.8185,28.9164,28.7507,28.8034,241600.0
2009-10-19 10:50:00,38.26,38.4,38.25,38.39,116400.0,28.8109,28.9164,28.8034,28.9088,116400.0
2009-10-19 11:00:00,38.39,38.55,38.36,38.51,207600.0,28.9088,29.0293,28.8862,28.9992,207600.0
2009-10-19 11:10:00,38.51,38.58,38.5,38.5,122800.0,28.9992,29.0519,28.9917,28.9917,122800.0
2009-10-19 11:20:00,38.5,38.64,38.5,38.61,116200.0,28.9917,29.0971,28.9917,29.0745,116200.0
2009-10-19 11:30:00,38.61,38.62,38.59,38.6,127800.0,29.0745,29.082,29.0594,29.067,127800.0
2009-10-19 11:40:00,38.61,38.61,38.49,38.52,139200.0,29.0745,29.0745,28.9841,29.0067,139200.0
2009-10-19 11:50:00,38.52,38.56,38.5,38.55,99900.0,29.0067,29.0368,28.9917,29.0293,99900.0
2009-10-19 12:00:00,38.55,38.56,38.55,38.55,43000.0,29.0293,29.0368,29.0293,29.0293,43000.0
2009-10-19 12:10:00,38.55,38.56,38.55,38.56,60300.0,29.0293,29.0368,29.0293,29.0368,60300.0
2009-10-19 12:20:00,38.55,38.6,38.45,38.47,153800.0,29.0293,29.067,28.954,28.9691,153800.0
2009-10-19 12:30:00,38.47,38.54,38.46,38.52,150700.0,28.9691,29.0218,28.9615,29.0067,150700.0
2009-10-19 12:40:00,38.51,38.59,38.5,38.59,62700.0,28.9992,29.0594,28.9917,29.0594,62700.0
2009-10-19 12:50:00,38.59,38.59,38.52,38.52,117500.0,29.0594,29.0594,29.0067,29.0067,117500.0
2009-10-19 13:00:00,38.53,38.55,38.51,38.55,50800.0,29.0142,29.0293,28.9992,29.0293,50800.0
2009-10-19 13:10:00,38.55,38.65,38.54,38.59,116500.0,29.0293,29.1046,29.0218,29.0594,116500.0
2009-10-19 13:20:00,38.58,38.63,38.56,38.56,71200.0,29.0519,29.0896,29.0368,29.0368,71200.0
2009-10-19 13:30:00,38.57,38.63,38.56,38.59,89100.0,29.0444,29.0896,29.0368,29.0594,89100.0
2009-10-19 13:40:00,38.58,38.64,38.58,38.58,107100.0,29.0519,29.0971,29.0519,29.0519,107100.0
2009-10-19 13:50:00,38.58,38.66,38.56,38.65,94900.0,29.0519,29.1121,29.0368,29.1046,94900.0
2009-10-19 14:00:00,38.65,38.65,38.6,38.62,137200.0,29.1046,29.1046,29.067,29.082,137200.0
2009-10-19 14:10:00,38.62,38.65,38.61,38.64,108900.0,29.082,29.1046,29.0745,29.0971,108900.0
2009-10-19 14:20:00,38.64,38.82,38.64,38.74,220500.0,29.0971,29.2326,29.0971,29.1724,220500.0
2009-10-19 14:30:00,38.73,38.74,38.65,38.67,116000.0,29.1649,29.1724,29.1046,29.1197,116000.0
2009-10-19 14:40:00,38.67,38.68,38.63,38.64,112300.0,29.1197,29.1272,29.0896,29.0971,112300.0
2009-10-19 14:50:00,38.64,38.73,38.63,38.72,265800.0,29.0971,29.1649,29.0896,29.1573,265800.0
2009-10-19 15:00:00,38.72,38.77,38.69,38.71,172100.0,29.1573,29.195,29.1347,29.1498,172100.0
2009-10-19 15:10:00,38.71,38.72,38.66,38.67,123800.0,29.1498,29.1573,29.1121,29.1197,123800.0
2009-10-19 15:20:00,38.66,38.72,38.66,38.7,242500.0,29.1121,29.1573,29.1121,29.1423,242500.0
2009-10-19 15:30:00,38.7,38.71,38.66,38.67,206800.0,29.1423,29.1498,29.1121,29.1197,206800.0
2009-10-19 15:40:00,38.66,38.71,38.66,38.7,366600.0,29.1121,29.1498,29.1121,29.1423,366600.0
2009-10-19 15:50:00,38.71,38.79,38.71,38.75,592200.0,29.1498,29.21,29.1498,29.1799,592200.0
2009-10-20 09:30:00,38.37,38.57,38.26,38.48,295000.0,28.8938,29.0444,28.8109,28.9766,295000.0
2009-10-20 09:40:00,38.49,38.58,38.25,38.49,104100.0,28.9841,29.0519,28.8034,28.9841,104100.0
2009-10-20 09:50:00,38.5,38.63,38.42,38.42,57500.0,28.9917,29.0896,28.9314,28.9314,57500.0
2009-10-20 10:00:00,38.42,38.51,38.38,38.46,141600.0,28.9314,28.9992,28.9013,28.9615,141600.0
2009-10-20 10:10:00,38.45,38.47,38.27,38.33,115400.0,28.954,28.9691,28.8185,28.8636,115400.0
2009-10-20 10:20:00,38.33,38.44,38.31,38.31,76300.0,28.8636,28.9465,28.8486,28.8486,76300.0
2009-10-20 10:30:00,38.33,38.41,38.31,38.38,156000.0,28.8636,28.9239,28.8486,28.9013,156000.0
2009-10-20 10:40:00,38.39,38.39,38.21,38.21,174300.0,28.9088,28.9088,28.7733,28.7733,174300.0
2009-10-20 10:50:00,38.2,38.27,38.18,38.23,128900.0,28.7657,28.8185,28.7507,28.7883,128900.0
2009-10-20 11:00:00,38.23,38.24,38.14,38.18,124800.0,28.7883,28.7959,28.7206,28.7507,124800.0
2009-10-20 11:10:00,38.17,38.2,38.05,38.13,247400.0,28.7432,28.7657,28.6528,28.713,247400.0
2009-10-20 11:20:00,38.14,38.2,38.1,38.1,88400.0,28.7206,28.7657,28.6904,28.6904,88400.0
2009-10-20 11:30:00,38.1,38.12,38.01,38.04,131500.0,28.6904,28.7055,28.6227,28.6453,131500.0
2009-10-20 11:40:00,38.03,38.12,38.03,38.12,58400.0,28.6377,28.7055,28.6377,28.7055,58400.0
2009-10-20 11:50:00,38.11,38.13,38.07,38.11,52400.0,28.698,28.713,28.6679,28.698,52400.0
2009-10-20 12:00:00,38.11,38.13,38.0,38.0,74400.0,28.698,28.713,28.6151,28.6151,74400.0
2009-10-20 12:10:00,38.0,38.09,37.97,38.0,149300.0,28.6151,28.6829,28.5926,28.6151,149300.0
2009-10-20 12:20:00,38.0,38.05,37.99,38.0,65700.0,28.6151,28.6528,28.6076,28.6151,65700.0
2009-10-20 12:30:00,38.01,38.02,37.99,38.0,66600.0,28.6227,28.6302,28.6076,28.6151,66600.0
2009-10-20 12:40:00,37.99,38.06,37.99,38.04,48900.0,28.6076,28.6603,28.6076,28.6453,48900.0
2009-10-20 12:50:00,38.05,38.18,38.04,38.14,93400.0,28.6528,28.7507,28.6453,28.7206,93400.0
2009-10-20 13:00:00,38.13,38.2,38.13,38.17,54600.0,28.713,28.7657,28.713,28.7432,54600.0
2009-10-20 13:10:00,38.17,38.23,38.14,38.2,94600.0,28.7432,28.7883,28.7206,28.7657,94600.0
2009-10-20 13:20:00,38.2,38.25,38.19,38.25,54100.0,28.7657,28.8034,28.7582,28.8034,54100.0
2009-10-20 13:30:00,38.25,38.28,38.25,38.27,62500.0,28.8034,28.826,28.8034,28.8185,62500.0
2009-10-20 13:40:00,38.28,38.3,38.27,38.29,66400.0,28.826,28.8411,28.8185,28.8335,66400.0
2009-10-20 13:50:00,38.29,38.29,38.12,38.15,65100.0,28.8335,28.8335,28.7055,28.7281,65100.0
2009-10-20 14:00:00,38.15,38.27,38.15,38.24,56400.0,28.7281,28.8185,28.7281,28.7959,56400.0
2009-10-20 14:10:00,38.23,38.35,38.22,38.35,51400.0,28.7883,28.8787,28.7808,28.8787,51400.0
2009-10-20 14:20:00,38.35,38.35,38.26,38.28,47900.0,28.8787,28.8787,28.8109,28.826,47900.0
2009-10-20 14:30:00,38.28,38.4,38.28,38.4,65000.0,28.826,28.9164,28.826,28.9164,65000.0
2009-10-20 14:40:00,38.4,38.4,38.23,38.28,123400.0,28.9164,28.9164,28.7883,28.826,123400.0
2009-10-20 14:50:00,38.29,38.35,38.23,38.34,61700.0,28.8335,28.8787,28.7883,28.8712,61700.0
2009-10-20 15:00:00,38.33,38.34,38.16,38.2,136800.0,28.8636,28.8712,28.7356,28.7657,136800.0
2009-10-20 15:10:00,38.2,38.31,38.18,38.31,113000.0,28.7657,28.8486,28.7507,28.8486,113000.0
2009-10-20 15:20:00,38.3,38.3,38.16,38.2,153200.0,28.8411,28.8411,28.7356,28.7657,153200.0
2009-10-20 15:30:00,38.2,38.26,38.18,38.21,177700.0,28.7657,28.8109,28.7507,28.7733,177700.0
2009-10-20 15:40:00,38.21,38.23,38.1,38.18,279400.0,28.7733,28.7883,28.6904,28.7507,279400.0
2009-10-20 15:50:00,38.18,38.22,38.14,38.16,409500.0,28.7507,28.7808,28.7206,28.7356,409500.0
2009-10-21 09:30:00,38.16,38.47,37.94,38.26,185900.0,28.7356,28.9691,28.57,28.8109,185900.0
2009-10-21 09:40:00,38.28,38.46,38.27,38.44,83800.0,28.826,28.9615,28.8185,28.9465,83800.0
2009-10-21 09:50:00,38.44,38.5,38.4,38.48,84600.0,28.9465,28.9917,28.9164,28.9766,84600.0
2009-10-21 10:00:00,38.49,38.66,38.47,38.64,134300.0,28.9841,29.1121,28.9691,29.0971,134300.0
2009-10-21 10:10:00,38.65,38.7,38.5,38.69,51400.0,29.1046,29.1423,28.9917,29.1347,51400.0
2009-10-21 10:20:00,38.69,38.69,38.6,38.67,58900.0,29.1347,29.1347,29.067,29.1197,58900.0
2009-10-21 10:30:00,38.68,38.75,38.64,38.7,67400.0,29.1272,29.1799,29.0971,29.1423,67400.0
2009-10-21 10:40:00,38.7,38.81,38.69,38.69,69800.0,29.1423,29.2251,29.1347,29.1347,69800.0
2009-10-21 10:50:00,38.7,38.78,38.7,38.77,59800.0,29.1423,29.2025,29.1423,29.195,59800.0
2009-10-21 11:00:00,38.77,38.84,38.76,38.81,114500.0,29.195,29.2477,29.1874,29.2251,114500.0
2009-10-21 11:10:00,38.81,38.83,38.75,38.83,78200.0,29.2251,29.2402,29.1799,29.2402,78200.0
2009-10-21 11:20:00,38.82,38.88,38.81,38.87,64400.0,29.2326,29.2778,29.2251,29.2703,64400.0
2009-10-21 11:30:00,38.87,38.89,38.81,38.87,42000.0,29.2703,29.2853,29.2251,29.2703,42000.0
2009-10-21 11:40:00,38.88,38.94,38.85,38.89,67000.0,29.2778,29.323,29.2552,29.2853,67000.0
2009-10-21 11:50:00,38.88,38.9,38.81,38.85,85800.0,29.2778,29.2929,29.2251,29.2552,85800.0
2009-10-21 12:00:00,38.84,38.85,38.84,38.85,44100.0,29.2477,29.2552,29.2477,29.2552,44100.0
2009-10-21 12:10:00,38.84,38.89,38.83,38.85,65400.0,29.2477,29.2853,29.2402,29.2552,65400.0
2009-10-21 12:20:00,38.85,38.88,38.71,38.76,81300.0,29.2552,29.2778,29.1498,29.1874,81300.0
2009-10-21 12:30:00,38.77,38.89,38.76,38.79,83900.0,29.195,29.2853,29.1874,29.21,83900.0
2009-10-21 12:40:00,38.8,38.86,38.77,38.86,51300.0,29.2176,29.2627,29.195,29.2627,51300.0
2009-10-21 12:50:00,38.86,38.89,38.86,38.88,62800.0,29.2627,29.2853,29.2627,29.2778,62800.0
2009-10-21 13:00:00,38.88,38.95,38.88,38.94,91400.0,29.2778,29.3305,29.2778,29.323,91400.0
2009-10-21 13:10:00,38.95,38.95,38.92,38.92,72900.0,29.3305,29.3305,29.3079,29.3079,72900.0
2009-10-21 13:20:00,38.92,38.94,38.88,38.9,66400.0,29.3079,29.323,29.2778,29.2929,66400.0
2009-10-21 13:30:00,38.9,38.94,38.87,38.92,61900.0,29.2929,29.323,29.2703,29.3079,61900.0
2009-10-21 13:40:00,38.92,38.96,38.92,38.94,59200.0,29.3079,29.338,29.3079,29.323,59200.0
2009-10-21 13:50:00,38.95,38.97,38.94,38.96,89700.0,29.3305,29.3456,29.323,29.338,89700.0
2009-10-21 14:00:00,38.96,38.97,38.95,38.96,76100.0,29.338,29.3456,29.3305,29.338,76100.0
2009-10-21 14:10:00,38.96,38.97,38.84,38.85,120600.0,29.338,29.3456,29.2477,29.2552,120600.0
2009-10-21 14:20:00,38.85,38.85,38.66,38.71,199400.0,29.2552,29.2552,29.1121,29.1498,199400.0
2009-10-21 14:30:00,38.71,38.75,38.68,38.74,161500.0,29.1498,29.1799,29.1272,29.1724,161500.0
2009-10-21 14:40:00,38.73,38.74,38.63,38.69,107200.0,29.1649,29.1724,29.0896,29.1347,107200.0
2009-10-21 14:50:00,38.7,38.72,38.64,38.71,90800.0,29.1423,29.1573,29.0971,29.1498,90800.0
2009-10-21 15:00:00,38.71,38.75,38.65,38.69,118300.0,29.1498,29.1799,29.1046,29.1347,118300.0
2009-10-21 15:10:00,38.68,38.74,38.66,38.74,127000.0,29.1272,29.1724,29.1121,29.1724,127000.0
2009-10-21 15:20:00,38.73,38.76,38.47,38.49,210200.0,29.1649,29.1874,28.9691,28.9841,210200.0
2009-10-21 15:30:00,38.49,38.54,38.41,38.54,256500.0,28.9841,29.0218,28.9239,29.0218,256500.0
2009-10-21 15:40:00,38.54,38.54,38.43,38.46,203500.0,29.0218,29.0218,28.9389,28.9615,203500.0
2009-10-21 15:50:00,38.47,38.49,38.38,38.41,241900.0,28.9691,28.9841,28.9013,28.9239,241900.0
2009-10-22 09:30:00,38.57,38.6,38.44,38.47,124800.0,29.0444,29.067,28.9465,28.9691,124800.0
2009-10-22 09:40:00,38.47,38.5,37.92,37.95,296600.0,28.9691,28.9917,28.5549,28.5775,296600.0
2009-10-22 09:50:00,37.94,38.03,37.57,37.6,325900.0,28.57,28.6377,28.2913,28.3139,325900.0
2009-10-22 10:00:00,37.62,38.07,37.62,38.04,190900.0,28.329,28.6679,28.329,28.6453,190900.0
2009-10-22 10:10:00,38.04,38.04,37.87,37.96,172500.0,28.6453,28.6453,28.5172,28.585,172500.0
2009-10-22 10:20:00,37.96,38.01,37.81,37.86,296300.0,28.585,28.6227,28.4721,28.5097,296300.0
2009-10-22 10:30:00,37.88,38.05,37.83,38.04,178100.0,28.5248,28.6528,28.4871,28.6453,178100.0
2009-10-22 10:40:00,38.04,38.1,37.98,38.01,149000.0,28.6453,28.6904,28.6001,28.6227,149000.0
2009-10-22 10:50:00,37.99,38.21,37.99,38.17,66900.0,28.6076,28.7733,28.6076,28.7432,66900.0
2009-10-22 11:00:00,38.17,38.21,38.04,38.15,99900.0,28.7432,28.7733,28.6453,28.7281,99900.0
2009-10-22 11:10:00,38.15,38.18,37.89,37.89,106200.0,28.7281,28.7507,28.5323,28.5323,106200.0
2009-10-22 11:20:00,37.9,38.03,37.8,37.86,165800.0,28.5398,28.6377,28.4645,28.5097,165800.0
2009-10-22 11:30:00,37.86,37.86,37.66,37.79,147200.0,28.5097,28.5097,28.3591,28.457,147200.0
2009-10-22 11:40:00,37.79,37.83,37.78,37.8,29500.0,28.457,28.4871,28.4495,28.4645,29500.0
2009-10-22 11:50:00,37.79,37.79,37.62,37.65,72000.0,28.457,28.457,28.329,28.3516,72000.0
2009-10-22 12:00:00,37.66,37.73,37.63,37.69,73700.0,28.3591,28.4118,28.3365,28.3817,73700.0
2009-10-22 12:10:00,37.69,37.71,37.59,37.63,116200.0,28.3817,28.3968,28.3064,28.3365,116200.0
2009-10-22 12:20:00,37.62,37.62,37.51,37.55,139200.0,28.329,28.329,28.2462,28.2763,139200.0
2009-10-22 12:30:00,37.55,37.58,37.54,37.56,60700.0,28.2763,28.2989,28.2687,28.2838,60700.0
2009-10-22 12:40:00,37.56,37.61,37.55,37.56,99200.0,28.2838,28.3215,28.2763,28.2838,99200.0
2009-10-22 12:50:00,37.57,37.72,37.56,37.67,54200.0,28.2913,28.4043,28.2838,28.3666,54200.0
2009-10-22 13:00:00,37.68,37.8,37.67,37.76,30000.0,28.3742,28.4645,28.3666,28.4344,30000.0
2009-10-22 13:10:00,37.76,37.78,37.69,37.72,47600.0,28.4344,28.4495,28.3817,28.4043,47600.0
2009-10-22 13:20:00,37.73,37.83,37.63,37.8,116800.0,28.4118,28.4871,28.3365,28.4645,116800.0
2009-10-22 13:30:00,37.8,37.85,37.78,37.81,51200.0,28.4645,28.5022,28.4495,28.4721,51200.0
2009-10-22 13:40:00,37.81,37.83,37.72,37.79,52800.0,28.4721,28.4871,28.4043,28.457,52800.0
2009-10-22 13:50:00,37.79,37.81,37.74,37.74,71000.0,28.457,28.4721,28.4194,28.4194,71000.0
2009-10-22 14:00:00,37.74,37.77,37.69,37.77,110500.0,28.4194,28.4419,28.3817,28.4419,110500.0
2009-10-22 14:10:00,37.77,37.94,37.77,37.9,76400.0,28.4419,28.57,28.4419,28.5398,76400.0
2009-10-22 14:20:00,37.9,37.96,37.83,37.86,102900.0,28.5398,28.585,28.4871,28.5097,102900.0
2009-10-22 14:30:00,37.86,37.86,37.75,37.78,156200.0,28.5097,28.5097,28.4269,28.4495,156200.0
2009-10-22 14:40:00,37.78,37.78,37.66,37.68,125500.0,28.4495,28.4495,28.3591,28.3742,125500.0
2009-10-22 14:50:00,37.69,37.84,37.69,37.8,122400.0,28.3817,28.4947,28.3817,28.4645,122400.0
2009-10-22 15:00:00,37.79,37.87,37.72,37.74,167400.0,28.457,28.5172,28.4043,28.4194,167400.0
2009-10-22 15:10:00,37.74,37.82,37.7,37.8,127800.0,28.4194,28.4796,28.3892,28.4645,127800.0
2009-10-22 15:20:00,37.81,37.91,37.8,37.81,162400.0,28.4721,28.5474,28.4645,28.4721,162400.0
2009-10-22 15:30:00,37.8,37.82,37.73,37.79,186700.0,28.4645,28.4796,28.4118,28.457,186700.0
2009-10-22 15:40:00,37.79,37.8,37.65,37.65,217300.0,28.457,28.4645,28.3516,28.3516,217300.0
2009-10-22 15:50:00,37.66,37.72,37.65,37.67,346900.0,28.3591,28.4043,28.3516,28.3666,346900.0
2009-10-23 09:30:00,37.7,38.13,37.7,38.02,199800.0,28.3892,28.713,28.3892,28.6302,199800.0
2009-10-23 09:40:00,38.02,38.23,37.97,38.19,111100.0,28.6302,28.7883,28.5926,28.7582,111100.0
2009-10-23 09:50:00,38.19,38.4,38.19,38.27,125200.0,28.7582,28.9164,28.7582,28.8185,125200.0
2009-10-23 10:00:00,38.29,38.34,38.12,38.18,111500.0,28.8335,28.8712,28.7055,28.7507,111500.0
2009-10-23 10:10:00,38.2,38.2,38.01,38.06,72700.0,28.7657,28.7657,28.6227,28.6603,72700.0
2009-10-23 10:20:00,38.06,38.12,38.03,38.1,65300.0,28.6603,28.7055,28.6377,28.6904,65300.0
2009-10-23 10:30:00,38.1,38.1,38.0,38.03,64200.0,28.6904,28.6904,28.6151,28.6377,64200.0
2009-10-23 10:40:00,38.05,38.09,37.97,38.09,45900.0,28.6528,28.6829,28.5926,28.6829,45900.0
2009-10-23 10:50:00,38.09,38.11,37.98,38.01,78500.0,28.6829,28.698,28.6001,28.6227,78500.0
2009-10-23 11:00:00,38.01,38.11,37.97,38.1,51000.0,28.6227,28.698,28.5926,28.6904,51000.0
2009-10-23 11:10:00,38.11,38.15,37.95,37.95,47300.0,28.698,28.7281,28.5775,28.5775,47300.0
2009-10-23 11:20:00,37.95,38.08,37.95,38.07,51600.0,28.5775,28.6754,28.5775,28.6679,51600.0
2009-10-23 11:30:00,38.07,38.1,38.01,38.04,28800.0,28.6679,28.6904,28.6227,28.6453,28800.0
2009-10-23 11:40:00,38.06,38.1,38.03,38.07,23500.0,28.6603,28.6904,28.6377,28.6679,23500.0
2009-10-23 11:50:00,38.08,38.1,38.01,38.04,36900.0,28.6754,28.6904,28.6227,28.6453,36900.0
2009-10-23 12:00:00,38.04,38.13,37.99,37.99,48400.0,28.6453,28.713,28.6076,28.6076,48400.0
2009-10-23 12:10:00,37.99,38.05,37.97,37.99,26900.0,28.6076,28.6528,28.5926,28.6076,26900.0
2009-10-23 12:20:00,37.98,38.0,37.94,38.0,39900.0,28.6001,28.6151,28.57,28.6151,39900.0
2009-10-23 12:30:00,38.0,38.01,37.94,37.99,39600.0,28.6151,28.6227,28.57,28.6076,39600.0
2009-10-23 12:40:00,37.99,38.09,37.92,38.04,42300.0,28.6076,28.6829,28.5549,28.6453,42300.0
2009-10-23 12:50:00,38.04,38.07,37.98,37.98,21800.0,28.6453,28.6679,28.6001,28.6001,21800.0
2009-10-23 13:00:00,37.99,38.03,37.97,38.0,31200.0,28.6076,28.6377,28.5926,28.6151,31200.0
2009-10-23 13:10:00,38.0,38.05,37.95,37.95,47900.0,28.6151,28.6528,28.5775,28.5775,47900.0
2009-10-23 13:20:00,37.96,37.96,37.89,37.91,31500.0,28.585,28.585,28.5323,28.5474,31500.0
2009-10-23 13:30:00,37.9,37.91,37.75,37.79,103300.0,28.5398,28.5474,28.4269,28.457,103300.0
2009-10-23 13:40:00,37.79,37.88,37.77,37.88,41200.0,28.457,28.5248,28.4419,28.5248,41200.0
2009-10-23 13:50:00,37.89,37.94,37.87,37.89,32300.0,28.5323,28.57,28.5172,28.5323,32300.0
2009-10-23 14:00:00,37.89,37.92,37.83,37.9,52700.0,28.5323,28.5549,28.4871,28.5398,52700.0
2009-10-23 14:10:00,37.9,37.95,37.84,37.87,67200.0,28.5398,28.5775,28.4947,28.5172,67200.0
2009-10-23 14:20:00,37.87,37.99,37.87,37.91,51200.0,28.5172,28.6076,28.5172,28.5474,51200.0
2009-10-23 14:30:00,37.91,37.94,37.88,37.92,44900.0,28.5474,28.57,28.5248,28.5549,44900.0
2009-10-23 14:40:00,37.93,37.97,37.91,37.95,65200.0,28.5624,28.5926,28.5474,28.5775,65200.0
2009-10-23 14:50:00,37.96,37.99,37.89,37.94,60800.0,28.585,28.6076,28.5323,28.57,60800.0
2009-10-23 15:00:00,37.94,37.97,37.89,37.93,74600.0,28.57,28.5926,28.5323,28.5624,74600.0
2009-10-23 15:10:00,37.92,37.94,37.89,37.91,102500.0,28.5549,28.57,28.5323,28.5474,102500.0
2009-10-23 15:20:00,37.91,37.91,37.78,37.85,117900.0,28.5474,28.5474,28.4495,28.5022,117900.0
2009-10-23 15:30:00,37.85,37.85,37.7,37.74,131000.0,28.5022,28.5022,28.3892,28.4194,131000.0
2009-10-23 15:40:00,37.74,37.81,37.7,37.8,123400.0,28.4194,28.4721,28.3892,28.4645,123400.0
2009-10-23 15:50:00,37.8,37.84,37.76,37.77,290300.0,28.4645,28.4947,28.4344,28.4419,290300.0
2009-10-26 09:30:00,37.89,38.02,37.71,37.78,101700.0,28.5323,28.6302,28.3968,28.4495,101700.0
2009-10-26 09:40:00,37.77,37.79,37.67,37.79,128000.0,28.4419,28.457,28.3666,28.457,128000.0
2009-10-26 09:50:00,37.79,38.0,37.78,37.98,85300.0,28.457,28.6151,28.4495,28.6001,85300.0
2009-10-26 10:00:00,37.98,38.0,37.89,37.93,90400.0,28.6001,28.6151,28.5323,28.5624,90400.0
2009-10-26 10:10:00,37.92,37.97,37.88,37.9,77900.0,28.5549,28.5926,28.5248,28.5398,77900.0
2009-10-26 10:20:00,37.9,37.94,37.82,37.82,56800.0,28.5398,28.57,28.4796,28.4796,56800.0
2009-10-26 10:30:00,37.82,37.88,37.76,37.78,87000.0,28.4796,28.5248,28.4344,28.4495,87000.0
2009-10-26 10:40:00,37.79,37.82,37.76,37.76,40500.0,28.457,28.4796,28.4344,28.4344,40500.0
2009-10-26 10:50:00,37.76,37.77,37.7,37.72,67700.0,28.4344,28.4419,28.3892,28.4043,67700.0
2009-10-26 11:00:00,37.72,37.88,37.72,37.88,60900.0,28.4043,28.5248,28.4043,28.5248,60900.0
2009-10-26 11:10:00,37.88,37.95,37.81,37.85,69400.0,28.5248,28.5775,28.4721,28.5022,69400.0
2009-10-26 11:20:00,37.85,37.92,37.84,37.86,70100.0,28.5022,28.5549,28.4947,28.5097,70100.0
2009-10-26 11:30:00,37.86,37.9,37.59,37.73,205900.0,28.5097,28.5398,28.3064,28.4118,205900.0
2009-10-26 11:40:00,37.72,37.73,37.6,37.62,68800.0,28.4043,28.4118,28.3139,28.329,68800.0
2009-10-26 11:50:00,37.62,37.63,37.42,37.43,107000.0,28.329,28.3365,28.1784,28.1859,107000.0
2009-10-26 12:00:00,37.43,37.44,37.26,37.38,119200.0,28.1859,28.1934,28.0579,28.1483,119200.0
2009-10-26 12:10:00,37.38,37.53,37.37,37.46,59500.0,28.1483,28.2612,28.1407,28.2085,59500.0
2009-10-26 12:20:00,37.47,37.5,37.38,37.38,28500.0,28.216,28.2386,28.1483,28.1483,28500.0
2009-10-26 12:30:00,37.37,37.38,37.31,37.35,36200.0,28.1407,28.1483,28.0956,28.1257,36200.0
2009-10-26 12:40:00,37.36,37.37,37.21,37.24,48500.0,28.1332,28.1407,28.0202,28.0428,48500.0
2009-10-26 12:50:00,37.25,37.32,37.23,37.28,110000.0,28.0504,28.1031,28.0353,28.073,110000.0
2009-10-26 13:00:00,37.28,37.28,37.17,37.2,81000.0,28.073,28.073,27.9901,28.0127,81000.0
2009-10-26 13:10:00,37.19,37.2,37.07,37.09,62600.0,28.0052,28.0127,27.9148,27.9299,62600.0
2009-10-26 13:20:00,37.1,37.21,37.09,37.2,59700.0,27.9374,28.0202,27.9299,28.0127,59700.0
2009-10-26 13:30:00,37.19,37.24,37.14,37.24,50100.0,28.0052,28.0428,27.9675,28.0428,50100.0
2009-10-26 13:40:00,37.23,37.31,37.21,37.24,37500.0,28.0353,28.0956,28.0202,28.0428,37500.0
2009-10-26 13:50:00,37.24,37.34,37.22,37.32,37400.0,28.0428,28.1181,28.0278,28.1031,37400.0
2009-10-26 14:00:00,37.32,37.37,37.31,37.34,45500.0,28.1031,28.1407,28.0956,28.1181,45500.0
2009-10-26 14:10:00,37.33,37.36,37.22,37.26,38200.0,28.1106,28.1332,28.0278,28.0579,38200.0
2009-10-26 14:20:00,37.26,37.37,37.18,37.36,88900.0,28.0579,28.1407,27.9977,28.1332,88900.0
2009-10-26 14:30:00,37.36,37.36,37.25,37.32,35700.0,28.1332,28.1332,28.0504,28.1031,35700.0
2009-10-26 14:40:00,37.32,37.33,37.28,37.28,28600.0,28.1031,28.1106,28.073,28.073,28600.0
2009-10-26 14:50:00,37.29,37.44,37.29,37.39,51400.0,28.0805,28.1934,28.0805,28.1558,51400.0
2009-10-26 15:00:00,37.38,37.41,37.31,37.33,33200.0,28.1483,28.1709,28.0956,28.1106,33200.0
2009-10-26 15:10:00,37.33,37.42,37.33,37.35,44200.0,28.1106,28.1784,28.1106,28.1257,44200.0
2009-10-26 15:20:00,37.35,37.4,37.33,37.37,52400.0,28.1257,28.1633,28.1106,28.1407,52400.0
2009-10-26 15:30:00,37.38,37.43,37.3,37.31,91300.0,28.1483,28.1859,28.088,28.0956,91300.0
2009-10-26 15:40:00,37.31,37.5,37.31,37.48,73500.0,28.0956,28.2386,28.0956,28.2236,73500.0
2009-10-26 15:50:00,37.49,37.49,37.35,37.38,162600.0,28.2311,28.2311,28.1257,28.1483,162600.0
2009-10-27 09:30:00,37.46,37.68,37.12,37.41,125800.0,28.2085,28.3742,27.9525,28.1709,125800.0
2009-10-27 09:40:00,37.44,37.46,37.25,37.32,86700.0,28.1934,28.2085,28.0504,28.1031,86700.0
2009-10-27 09:50:00,37.31,37.45,37.29,37.42,96700.0,28.0956,28.201,28.0805,28.1784,96700.0
2009-10-27 10:00:00,37.39,37.43,37.27,37.41,193600.0,28.1558,28.1859,28.0654,28.1709,193600.0
2009-10-27 10:10:00,37.42,37.57,37.38,37.43,273200.0,28.1784,28.2913,28.1483,28.1859,273200.0
2009-10-27 10:20:00,37.44,37.5,37.37,37.5,78600.0,28.1934,28.2386,28.1407,28.2386,78600.0
2009-10-27 10:30:00,37.5,37.5,37.46,37.49,107300.0,28.2386,28.2386,28.2085,28.2311,107300.0
2009-10-27 10:40:00,37.5,37.56,37.43,37.48,212700.0,28.2386,28.2838,28.1859,28.2236,212700.0
2009-10-27 10:50:00,37.47,37.54,37.35,37.54,83500.0,28.216,28.2687,28.1257,28.2687,83500.0
2009-10-27 11:00:00,37.54,37.57,37.34,37.41,118200.0,28.2687,28.2913,28.1181,28.1709,118200.0
2009-10-27 11:10:00,37.42,37.43,37.37,37.41,41500.0,28.1784,28.1859,28.1407,28.1709,41500.0
2009-10-27 11:20:00,37.4,37.47,37.4,37.46,98100.0,28.1633,28.216,28.1633,28.2085,98100.0
2009-10-27 11:30:00,37.46,37.47,37.37,37.4,93900.0,28.2085,28.216,28.1407,28.1633,93900.0
2009-10-27 11:40:00,37.4,37.41,37.25,37.3,45200.0,28.1633,28.1709,28.0504,28.088,45200.0
2009-10-27 11:50:00,37.3,37.37,37.3,37.33,48900.0,28.088,28.1407,28.088,28.1106,48900.0
2009-10-27 12:00:00,37.34,37.37,37.33,37.36,29600.0,28.1181,28.1407,28.1106,28.1332,29600.0
2009-10-27 12:10:00,37.36,37.4,37.32,37.39,63100.0,28.1332,28.1633,28.1031,28.1558,63100.0
2009-10-27 12:20:00,37.38,37.4,37.32,37.33,52700.0,28.1483,28.1633,28.1031,28.1106,52700.0
2009-10-27 12:30:00,37.32,37.39,37.29,37.39,57300.0,28.1031,28.1558,28.0805,28.1558,57300.0
2009-10-27 12:40:00,37.37,37.38,37.28,37.36,64100.0,28.1407,28.1483,28.073,28.1332,64100.0
2009-10-27 12:50:00,37.36,37.36,37.28,37.33,69600.0,28.1332,28.1332,28.073,28.1106,69600.0
2009-10-27 13:00:00,37.34,37.35,37.19,37.2,56100.0,28.1181,28.1257,28.0052,28.0127,56100.0
2009-10-27 13:10:00,37.19,37.21,37.06,37.06,54300.0,28.0052,28.0202,27.9073,27.9073,54300.0
2009-10-27 13:20:00,37.07,37.12,37.04,37.11,68800.0,27.9148,27.9525,27.8922,27.9449,68800.0
2009-10-27 13:30:00,37.1,37.2,37.09,37.19,77900.0,27.9374,28.0127,27.9299,28.0052,77900.0
2009-10-27 13:40:00,37.2,37.32,37.2,37.3,44600.0,28.0127,28.1031,28.0127,28.088,44600.0
2009-10-27 13:50:00,37.3,37.31,37.2,37.24,43600.0,28.088,28.0956,28.0127,28.0428,43600.0
2009-10-27 14:00:00,37.24,37.26,37.21,37.24,65300.0,28.0428,28.0579,28.0202,28.0428,65300.0
2009-10-27 14:10:00,37.24,37.36,37.24,37.34,39700.0,28.0428,28.1332,28.0428,28.1181,39700.0
2009-10-27 14:20:00,37.34,37.35,37.28,37.32,40200.0,28.1181,28.1257,28.073,28.1031,40200.0
2009-10-27 14:30:00,37.32,37.35,37.26,37.28,31900.0,28.1031,28.1257,28.0579,28.073,31900.0
2009-10-27 14:40:00,37.26,37.29,37.24,37.29,48300.0,28.0579,28.0805,28.0428,28.0805,48300.0
2009-10-27 14:50:00,37.3,37.39,37.3,37.37,43200.0,28.088,28.1558,28.088,28.1407,43200.0
2009-10-27 15:00:00,37.37,37.37,37.28,37.3,48500.0,28.1407,28.1407,28.073,28.088,48500.0
2009-10-27 15:10:00,37.3,37.33,37.26,37.33,40900.0,28.088,28.1106,28.0579,28.1106,40900.0
2009-10-27 15:20:00,37.33,37.35,37.29,37.34,114800.0,28.1106,28.1257,28.0805,28.1181,114800.0
2009-10-27 15:30:00,37.34,37.35,37.3,37.34,212200.0,28.1181,28.1257,28.088,28.1181,212200.0
2009-10-27 15:40:00,37.33,37.42,37.33,37.41,214200.0,28.1106,28.1784,28.1106,28.1709,214200.0
2009-10-27 15:50:00,37.41,37.42,37.34,37.38,282500.0,28.1709,28.1784,28.1181,28.1483,282500.0
2009-10-28 09:30:00,37.0,37.32,37.0,37.3,183700.0,27.8621,28.1031,27.8621,28.088,183700.0
2009-10-28 09:40:00,37.3,37.35,37.21,37.25,146600.0,28.088,28.1257,28.0202,28.0504,146600.0
2009-10-28 09:50:00,37.25,37.32,37.23,37.31,80100.0,28.0504,28.1031,28.0353,28.0956,80100.0
2009-10-28 10:00:00,37.3,37.36,37.17,37.32,91700.0,28.088,28.1332,27.9901,28.1031,91700.0
2009-10-28 10:10:00,37.33,37.47,37.33,37.37,78900.0,28.1106,28.216,28.1106,28.1407,78900.0
2009-10-28 10:20:00,37.36,37.37,37.22,37.25,92700.0,28.1332,28.1407,28.0278,28.0504,92700.0
2009-10-28 10:30:00,37.25,37.3,37.22,37.24,49800.0,28.0504,28.088,28.0278,28.0428,49800.0
2009-10-28 10:40:00,37.24,37.28,37.21,37.25,118400.0,28.0428,28.073,28.0202,28.0504,118400.0
2009-10-28 10:50:00,37.25,37.25,37.19,37.25,128300.0,28.0504,28.0504,28.0052,28.0504,128300.0
2009-10-28 11:00:00,37.25,37.25,37.2,37.22,197800.0,28.0504,28.0504,28.0127,28.0278,197800.0
2009-10-28 11:10:00,37.23,37.27,37.22,37.23,70800.0,28.0353,28.0654,28.0278,28.0353,70800.0
2009-10-28 11:20:00,37.22,37.28,37.22,37.27,74300.0,28.0278,28.073,28.0278,28.0654,74300.0
2009-10-28 11:30:00,37.26,37.27,37.23,37.26,59600.0,28.0579,28.0654,28.0353,28.0579,59600.0
2009-10-28 11:40:00,37.25,37.32,37.2,37.28,85300.0,28.0504,28.1031,28.0127,28.073,85300.0
2009-10-28 11:50:00,37.27,37.27,37.25,37.26,22400.0,28.0654,28.0654,28.0504,28.0579,22400.0
2009-10-28 12:00:00,37.25,37.27,37.25,37.26,14900.0,28.0504,28.0654,28.0504,28.0579,14900.0
2009-10-28 12:10:00,37.26,37.27,37.24,37.26,40300.0,28.0579,28.0654,28.0428,28.0579,40300.0
2009-10-28 12:20:00,37.25,37.29,37.23,37.29,204500.0,28.0504,28.0805,28.0353,28.0805,204500.0
2009-10-28 12:30:00,37.28,37.29,37.25,37.25,57100.0,28.073,28.0805,28.0504,28.0504,57100.0
2009-10-28 12:40:00,37.25,37.27,37.24,37.25,69900.0,28.0504,28.0654,28.0428,28.0504,69900.0
2009-10-28 12:50:00,37.25,37.26,37.19,37.26,208100.0,28.0504,28.0579,28.0052,28.0579,208100.0
2009-10-28 13:00:00,37.25,37.26,37.2,37.23,172900.0,28.0504,28.0579,28.0127,28.0353,172900.0
2009-10-28 13:10:00,37.23,37.26,37.16,37.18,203600.0,28.0353,28.0579,27.9826,27.9977,203600.0
2009-10-28 13:20:00,37.18,37.26,37.17,37.21,257800.0,27.9977,28.0579,27.9901,28.0202,257800.0
2009-10-28 13:30:00,37.21,37.26,37.16,37.16,60500.0,28.0202,28.0579,27.9826,27.9826,60500.0
2009-10-28 13:40:00,37.16,37.26,37.16,37.24,173000.0,27.9826,28.0579,27.9826,28.0428,173000.0
2009-10-28 13:50:00,37.23,37.25,37.21,37.23,35200.0,28.0353,28.0504,28.0202,28.0353,35200.0
2009-10-28 14:00:00,37.23,37.25,37.19,37.21,121800.0,28.0353,28.0504,28.0052,28.0202,121800.0
2009-10-28 14:10:00,37.21,37.22,37.19,37.21,81700.0,28.0202,28.0278,28.0052,28.0202,81700.0
2009-10-28 14:20:00,37.2,37.22,37.18,37.2,73900.0,28.0127,28.0278,27.9977,28.0127,73900.0
2009-10-28 14:30:00,37.21,37.21,37.18,37.2,70700.0,28.0202,28.0202,27.9977,28.0127,70700.0
2009-10-28 14:40:00,37.19,37.25,37.18,37.25,103000.0,28.0052,28.0504,27.9977,28.0504,103000.0
2009-10-28 14:50:00,37.25,37.28,37.24,37.26,83100.0,28.0504,28.073,28.0428,28.0579,83100.0
2009-10-28 15:00:00,37.26,37.28,37.21,37.27,112300.0,28.0579,28.073,28.0202,28.0654,112300.0
2009-10-28 15:10:00,37.28,37.28,37.21,37.21,213600.0,28.073,28.073,28.0202,28.0202,213600.0
2009-10-28 15:20:00,37.2,37.32,37.2,37.32,185700.0,28.0127,28.1031,28.0127,28.1031,185700.0
2009-10-28 15:30:00,37.32,37.35,37.25,37.26,201800.0,28.1031,28.1257,28.0504,28.0579,201800.0
2009-10-28 15:40:00,37.26,37.37,37.25,37.37,183400.0,28.0579,28.1407,28.0504,28.1407,183400.0
2009-10-28 15:50:00,37.37,37.37,37.27,37.31,362400.0,28.1407,28.1407,28.0654,28.0956,362400.0
2009-10-29 09:30:00,36.53,37.5,36.53,37.48,272800.0,27.5082,28.2386,27.5082,28.2236,272800.0
2009-10-29 09:40:00,37.48,37.49,37.44,37.45,96500.0,28.2236,28.2311,28.1934,28.201,96500.0
2009-10-29 09:50:00,37.45,37.49,37.42,37.44,249700.0,28.201,28.2311,28.1784,28.1934,249700.0
2009-10-29 10:00:00,37.44,37.65,37.42,37.56,491800.0,28.1934,28.3516,28.1784,28.2838,491800.0
2009-10-29 10:10:00,37.56,37.56,37.49,37.51,167400.0,28.2838,28.2838,28.2311,28.2462,167400.0
2009-10-29 10:20:00,37.51,37.55,37.5,37.51,122200.0,28.2462,28.2763,28.2386,28.2462,122200.0
2009-10-29 10:30:00,37.51,37.59,37.5,37.55,130500.0,28.2462,28.3064,28.2386,28.2763,130500.0
2009-10-29 10:40:00,37.54,37.55,37.5,37.51,59800.0,28.2687,28.2763,28.2386,28.2462,59800.0
2009-10-29 10:50:00,37.5,37.55,37.43,37.55,136800.0,28.2386,28.2763,28.1859,28.2763,136800.0
2009-10-29 11:00:00,37.54,37.68,37.53,37.65,130400.0,28.2687,28.3742,28.2612,28.3516,130400.0
2009-10-29 11:10:00,37.64,37.72,37.62,37.66,95800.0,28.3441,28.4043,28.329,28.3591,95800.0
2009-10-29 11:20:00,37.64,37.76,37.59,37.6,114300.0,28.3441,28.4344,28.3064,28.3139,114300.0
2009-10-29 11:30:00,37.59,37.73,37.59,37.71,135700.0,28.3064,28.4118,28.3064,28.3968,135700.0
2009-10-29 11:40:00,37.7,37.75,37.69,37.73,104500.0,28.3892,28.4269,28.3817,28.4118,104500.0
2009-10-29 11:50:00,37.72,37.74,37.66,37.66,70900.0,28.4043,28.4194,28.3591,28.3591,70900.0
2009-10-29 12:00:00,37.66,37.72,37.66,37.72,65800.0,28.3591,28.4043,28.3591,28.4043,65800.0
2009-10-29 12:10:00,37.72,37.72,37.69,37.69,32200.0,28.4043,28.4043,28.3817,28.3817,32200.0
2009-10-29 12:20:00,37.69,37.76,37.65,37.75,55500.0,28.3817,28.4344,28.3516,28.4269,55500.0
2009-10-29 12:30:00,37.76,37.87,37.75,37.87,76400.0,28.4344,28.5172,28.4269,28.5172,76400.0
2009-10-29 12:40:00,37.87,37.87,37.84,37.84,73200.0,28.5172,28.5172,28.4947,28.4947,73200.0
2009-10-29 12:50:00,37.85,37.86,37.83,37.85,17100.0,28.5022,28.5097,28.4871,28.5022,17100.0
2009-10-29 13:00:00,37.85,37.86,37.77,37.78,165600.0,28.5022,28.5097,28.4419,28.4495,165600.0
2009-10-29 13:10:00,37.77,37.78,37.69,37.69,68700.0,28.4419,28.4495,28.3817,28.3817,68700.0
2009-10-29 13:20:00,37.7,37.73,37.62,37.63,92200.0,28.3892,28.4118,28.329,28.3365,92200.0
2009-10-29 13:30:00,37.62,37.73,37.6,37.72,84600.0,28.329,28.4118,28.3139,28.4043,84600.0
2009-10-29 13:40:00,37.73,37.75,37.65,37.68,46300.0,28.4118,28.4269,28.3516,28.3742,46300.0
2009-10-29 13:50:00,37.67,37.72,37.62,37.66,90800.0,28.3666,28.4043,28.329,28.3591,90800.0
2009-10-29 14:00:00,37.65,37.69,37.61,37.65,51100.0,28.3516,28.3817,28.3215,28.3516,51100.0
2009-10-29 14:10:00,37.65,37.68,37.6,37.6,61300.0,28.3516,28.3742,28.3139,28.3139,61300.0
2009-10-29 14:20:00,37.61,37.66,37.57,37.61,66800.0,28.3215,28.3591,28.2913,28.3215,66800.0
2009-10-29 14:30:00,37.6,37.67,37.59,37.59,44200.0,28.3139,28.3666,28.3064,28.3064,44200.0
2009-10-29 14:40:00,37.59,37.75,37.59,37.69,93300.0,28.3064,28.4269,28.3064,28.3817,93300.0
2009-10-29 14:50:00,37.68,37.72,37.62,37.64,46400.0,28.3742,28.4043,28.329,28.3441,46400.0
2009-10-29 15:00:00,37.64,37.71,37.61,37.67,120500.0,28.3441,28.3968,28.3215,28.3666,120500.0
2009-10-29 15:10:00,37.67,37.69,37.6,37.6,48400.0,28.3666,28.3817,28.3139,28.3139,48400.0
2009-10-29 15:20:00,37.6,37.63,37.56,37.6,63300.0,28.3139,28.3365,28.2838,28.3139,63300.0
2009-10-29 15:30:00,37.6,37.65,37.56,37.63,66800.0,28.3139,28.3516,28.2838,28.3365,66800.0
2009-10-29 15:40:00,37.63,37.63,37.51,37.62,132200.0,28.3365,28.3365,28.2462,28.329,132200.0
2009-10-29 15:50:00,37.62,37.62,37.57,37.61,154000.0,28.329,28.329,28.2913,28.3215,154000.0
2009-10-30 09:30:00,37.64,37.72,37.21,37.46,164700.0,28.3441,28.4043,28.0202,28.2085,164700.0
2009-10-30 09:40:00,37.44,37.6,37.35,37.44,69700.0,28.1934,28.3139,28.1257,28.1934,69700.0
2009-10-30 09:50:00,37.44,37.5,37.28,37.48,92300.0,28.1934,28.2386,28.073,28.2236,92300.0
2009-10-30 10:00:00,37.47,37.57,37.44,37.5,101400.0,28.216,28.2913,28.1934,28.2386,101400.0
2009-10-30 10:10:00,37.5,37.55,37.26,37.48,335000.0,28.2386,28.2763,28.0579,28.2236,335000.0
2009-10-30 10:20:00,37.48,37.53,37.45,37.51,83700.0,28.2236,28.2612,28.201,28.2462,83700.0
2009-10-30 10:30:00,37.5,37.54,37.49,37.52,59000.0,28.2386,28.2687,28.2311,28.2537,59000.0
2009-10-30 10:40:00,37.52,37.53,37.46,37.51,70300.0,28.2537,28.2612,28.2085,28.2462,70300.0
2009-10-30 10:50:00,37.51,37.55,37.5,37.51,46700.0,28.2462,28.2763,28.2386,28.2462,46700.0
2009-10-30 11:00:00,37.51,37.53,37.45,37.51,156800.0,28.2462,28.2612,28.201,28.2462,156800.0
2009-10-30 11:10:00,37.51,37.52,37.47,37.51,41900.0,28.2462,28.2537,28.216,28.2462,41900.0
2009-10-30 11:20:00,37.52,37.54,37.46,37.47,69200.0,28.2537,28.2687,28.2085,28.216,69200.0
2009-10-30 11:30:00,37.48,37.53,37.45,37.49,125300.0,28.2236,28.2612,28.201,28.2311,125300.0
2009-10-30 11:40:00,37.49,37.5,37.31,37.32,76000.0,28.2311,28.2386,28.0956,28.1031,76000.0
2009-10-30 11:50:00,37.31,37.47,37.26,37.45,81400.0,28.0956,28.216,28.0579,28.201,81400.0
2009-10-30 12:00:00,37.45,37.45,37.35,37.42,136500.0,28.201,28.201,28.1257,28.1784,136500.0
2009-10-30 12:10:00,37.42,37.44,37.36,37.36,120400.0,28.1784,28.1934,28.1332,28.1332,120400.0
2009-10-30 12:20:00,37.36,37.42,37.36,37.42,242100.0,28.1332,28.1784,28.1332,28.1784,242100.0
2009-10-30 12:30:00,37.42,37.45,37.39,37.43,96100.0,28.1784,28.201,28.1558,28.1859,96100.0
2009-10-30 12:40:00,37.43,37.47,37.29,37.32,151100.0,28.1859,28.216,28.0805,28.1031,151100.0
2009-10-30 12:50:00,37.32,37.35,37.27,37.3,152700.0,28.1031,28.1257,28.0654,28.088,152700.0
2009-10-30 13:00:00,37.29,37.32,37.26,37.3,49400.0,28.0805,28.1031,28.0579,28.088,49400.0
2009-10-30 13:10:00,37.3,37.35,37.28,37.31,55200.0,28.088,28.1257,28.073,28.0956,55200.0
2009-10-30 13:20:00,37.3,37.33,37.29,37.31,49800.0,28.088,28.1106,28.0805,28.0956,49800.0
2009-10-30 13:30:00,37.31,37.32,37.29,37.3,86800.0,28.0956,28.1031,28.0805,28.088,86800.0
2009-10-30 13:40:00,37.3,37.32,37.3,37.3,60700.0,28.088,28.1031,28.088,28.088,60700.0
2009-10-30 13:50:00,37.3,37.32,37.25,37.26,129400.0,28.088,28.1031,28.0504,28.0579,129400.0
2009-10-30 14:00:00,37.26,37.42,37.25,37.37,109200.0,28.0579,28.1784,28.0504,28.1407,109200.0
2009-10-30 14:10:00,37.36,37.38,37.27,37.3,100500.0,28.1332,28.1483,28.0654,28.088,100500.0
2009-10-30 14:20:00,37.3,37.31,37.22,37.24,89100.0,28.088,28.0956,28.0278,28.0428,89100.0
2009-10-30 14:30:00,37.25,37.25,37.15,37.21,84500.0,28.0504,28.0504,27.9751,28.0202,84500.0
2009-10-30 14:40:00,37.21,37.26,37.2,37.21,69300.0,28.0202,28.0579,28.0127,28.0202,69300.0
2009-10-30 14:50:00,37.2,37.25,37.2,37.22,75000.0,28.0127,28.0504,28.0127,28.0278,75000.0
2009-10-30 15:00:00,37.21,37.22,37.1,37.21,87500.0,28.0202,28.0278,27.9374,28.0202,87500.0
2009-10-30 15:10:00,37.2,37.25,37.17,37.18,91300.0,28.0127,28.0504,27.9901,27.9977,91300.0
2009-10-30 15:20:00,37.18,37.24,37.13,37.23,126600.0,27.9977,28.0428,27.96,28.0353,126600.0
2009-10-30 15:30:00,37.23,37.29,37.15,37.21,310200.0,28.0353,28.0805,27.9751,28.0202,310200.0
2009-10-30 15:40:00,37.21,37.26,37.12,37.21,185200.0,28.0202,28.0579,27.9525,28.0202,185200.0
2009-10-30 15:50:00,37.21,37.22,37.07,37.07,372900.0,28.0202,28.0278,27.9148,27.9148,372900.0
2009-11-02 09:30:00,37.0,37.18,36.93,37.0,217400.0,27.8621,27.9977,27.8094,27.8621,217400.0
2009-11-02 09:40:00,37.01,37.11,36.94,37.01,244800.0,27.8696,27.9449,27.8169,27.8696,244800.0
2009-11-02 09:50:00,37.01,37.09,37.0,37.01,180300.0,27.8696,27.9299,27.8621,27.8696,180300.0
2009-11-02 10:00:00,37.02,37.32,37.02,37.11,139800.0,27.8772,28.1031,27.8772,27.9449,139800.0
2009-11-02 10:10:00,37.13,37.3,37.12,37.3,54200.0,27.96,28.088,27.9525,28.088,54200.0
2009-11-02 10:20:00,37.3,37.42,37.25,37.41,42900.0,28.088,28.1784,28.0504,28.1709,42900.0
2009-11-02 10:30:00,37.41,37.53,37.39,37.53,62000.0,28.1709,28.2612,28.1558,28.2612,62000.0
2009-11-02 10:40:00,37.53,37.55,37.31,37.47,111400.0,28.2612,28.2763,28.0956,28.216,111400.0
2009-11-02 10:50:00,37.47,37.52,37.35,37.35,84700.0,28.216,28.2537,28.1257,28.1257,84700.0
2009-11-02 11:00:00,37.34,37.47,37.32,37.4,135500.0,28.1181,28.216,28.1031,28.1633,135500.0
2009-11-02 11:10:00,37.42,37.59,37.41,37.5,68500.0,28.1784,28.3064,28.1709,28.2386,68500.0
2009-11-02 11:20:00,37.5,37.59,37.46,37.56,47100.0,28.2386,28.3064,28.2085,28.2838,47100.0
2009-11-02 11:30:00,37.56,37.61,37.55,37.57,44300.0,28.2838,28.3215,28.2763,28.2913,44300.0
2009-11-02 11:40:00,37.56,37.62,37.54,37.6,102400.0,28.2838,28.329,28.2687,28.3139,102400.0
2009-11-02 11:50:00,37.6,37.62,37.52,37.58,73400.0,28.3139,28.329,28.2537,28.2989,73400.0
2009-11-02 12:00:00,37.57,37.61,37.53,37.56,61400.0,28.2913,28.3215,28.2612,28.2838,61400.0
2009-11-02 12:10:00,37.56,37.58,37.48,37.5,45800.0,28.2838,28.2989,28.2236,28.2386,45800.0
2009-11-02 12:20:00,37.5,37.6,37.5,37.55,63200.0,28.2386,28.3139,28.2386,28.2763,63200.0
2009-11-02 12:30:00,37.54,37.6,37.48,37.5,48600.0,28.2687,28.3139,28.2236,28.2386,48600.0
2009-11-02 12:40:00,37.5,37.56,37.39,37.43,70400.0,28.2386,28.2838,28.1558,28.1859,70400.0
2009-11-02 12:50:00,37.44,37.47,37.32,37.32,116100.0,28.1934,28.216,28.1031,28.1031,116100.0
2009-11-02 13:00:00,37.31,37.47,37.3,37.46,96000.0,28.0956,28.216,28.088,28.2085,96000.0
2009-11-02 13:10:00,37.46,37.51,37.39,37.5,85400.0,28.2085,28.2462,28.1558,28.2386,85400.0
2009-11-02 13:20:00,37.5,37.58,37.47,37.55,64300.0,28.2386,28.2989,28.216,28.2763,64300.0
2009-11-02 13:30:00,37.54,37.55,37.48,37.51,121400.0,28.2687,28.2763,28.2236,28.2462,121400.0
2009-11-02 13:40:00,37.51,37.57,37.49,37.52,68600.0,28.2462,28.2913,28.2311,28.2537,68600.0
2009-11-02 13:50:00,37.51,37.52,37.46,37.51,129500.0,28.2462,28.2537,28.2085,28.2462,129500.0
2009-11-02 14:00:00,37.51,37.53,37.41,37.42,81500.0,28.2462,28.2612,28.1709,28.1784,81500.0
2009-11-02 14:10:00,37.43,37.55,37.43,37.5,111000.0,28.1859,28.2763,28.1859,28.2386,111000.0
2009-11-02 14:20:00,37.49,37.57,37.49,37.56,128100.0,28.2311,28.2913,28.2311,28.2838,128100.0
2009-11-02 14:30:00,37.56,37.58,37.49,37.56,151200.0,28.2838,28.2989,28.2311,28.2838,151200.0
2009-11-02 14:40:00,37.57,37.62,37.51,37.53,62200.0,28.2913,28.329,28.2462,28.2612,62200.0
2009-11-02 14:50:00,37.54,37.56,37.5,37.52,107500.0,28.2687,28.2838,28.2386,28.2537,107500.0
2009-11-02 15:00:00,37.52,37.58,37.52,37.53,86700.0,28.2537,28.2989,28.2537,28.2612,86700.0
2009-11-02 15:10:00,37.52,37.58,37.52,37.55,145800.0,28.2537,28.2989,28.2537,28.2763,145800.0
2009-11-02 15:20:00,37.55,37.62,37.53,37.61,167300.0,28.2763,28.329,28.2612,28.3215,167300.0
2009-11-02 15:30:00,37.6,37.73,37.58,37.59,104700.0,28.3139,28.4118,28.2989,28.3064,104700.0
2009-11-02 15:40:00,37.58,37.64,37.54,37.57,89100.0,28.2989,28.3441,28.2687,28.2913,89100.0
2009-11-02 15:50:00,37.57,37.66,37.57,37.61,121300.0,28.2913,28.3591,28.2913,28.3215,121300.0
2009-11-03 09:30:00,37.43,37.82,37.43,37.76,149000.0,28.1859,28.4796,28.1859,28.4344,149000.0
2009-11-03 09:40:00,37.76,38.0,37.76,37.88,353600.0,28.4344,28.6151,28.4344,28.5248,353600.0
2009-11-03 09:50:00,37.88,37.99,37.85,37.94,143400.0,28.5248,28.6076,28.5022,28.57,143400.0
2009-11-03 10:00:00,37.94,38.11,37.84,37.99,269500.0,28.57,28.698,28.4947,28.6076,269500.0
2009-11-03 10:10:00,37.99,38.0,37.91,37.96,196600.0,28.6076,28.6151,28.5474,28.585,196600.0
2009-11-03 10:20:00,37.95,37.98,37.84,37.86,213600.0,28.5775,28.6001,28.4947,28.5097,213600.0
2009-11-03 10:30:00,37.86,37.95,37.75,37.75,72600.0,28.5097,28.5775,28.4269,28.4269,72600.0
2009-11-03 10:40:00,37.76,37.85,37.75,37.83,123900.0,28.4344,28.5022,28.4269,28.4871,123900.0
2009-11-03 10:50:00,37.82,37.85,37.79,37.82,73200.0,28.4796,28.5022,28.457,28.4796,73200.0
2009-11-03 11:00:00,37.83,37.92,37.75,37.89,196000.0,28.4871,28.5549,28.4269,28.5323,196000.0
2009-11-03 11:10:00,37.89,38.03,37.85,37.94,95900.0,28.5323,28.6377,28.5022,28.57,95900.0
2009-11-03 11:20:00,37.94,38.0,37.88,37.97,139500.0,28.57,28.6151,28.5248,28.5926,139500.0
2009-11-03 11:30:00,37.97,38.01,37.95,38.01,130400.0,28.5926,28.6227,28.5775,28.6227,130400.0
2009-11-03 11:40:00,38.01,38.04,37.99,38.0,149900.0,28.6227,28.6453,28.6076,28.6151,149900.0
2009-11-03 11:50:00,37.99,38.03,37.94,37.96,139000.0,28.6076,28.6377,28.57,28.585,139000.0
2009-11-03 12:00:00,37.96,38.02,37.96,38.0,186400.0,28.585,28.6302,28.585,28.6151,186400.0
2009-11-03 12:10:00,38.01,38.01,37.96,38.0,83100.0,28.6227,28.6227,28.585,28.6151,83100.0
2009-11-03 12:20:00,37.99,37.99,37.86,37.94,85400.0,28.6076,28.6076,28.5097,28.57,85400.0
2009-11-03 12:30:00,37.95,37.97,37.88,37.91,198400.0,28.5775,28.5926,28.5248,28.5474,198400.0
2009-11-03 12:40:00,37.92,37.95,37.84,37.92,66300.0,28.5549,28.5775,28.4947,28.5549,66300.0
2009-11-03 12:50:00,37.93,37.96,37.89,37.89,39200.0,28.5624,28.585,28.5323,28.5323,39200.0
2009-11-03 13:00:00,37.9,37.94,37.83,37.88,92100.0,28.5398,28.57,28.4871,28.5248,92100.0
2009-11-03 13:10:00,37.88,37.92,37.86,37.9,50600.0,28.5248,28.5549,28.5097,28.5398,50600.0
2009-11-03 13:20:00,37.89,37.94,37.85,37.9,99100.0,28.5323,28.57,28.5022,28.5398,99100.0
2009-11-03 13:30:00,37.9,37.95,37.9,37.92,32500.0,28.5398,28.5775,28.5398,28.5549,32500.0
2009-11-03 13:40:00,37.92,37.94,37.87,37.94,35100.0,28.5549,28.57,28.5172,28.57,35100.0
2009-11-03 13:50:00,37.94,37.97,37.85,37.91,80900.0,28.57,28.5926,28.5022,28.5474,80900.0
2009-11-03 14:00:00,37.91,37.94,37.88,37.93,32000.0,28.5474,28.57,28.5248,28.5624,32000.0
2009-11-03 14:10:00,37.92,37.94,37.88,37.91,67200.0,28.5549,28.57,28.5248,28.5474,67200.0
2009-11-03 14:20:00,37.92,37.93,37.85,37.88,83500.0,28.5549,28.5624,28.5022,28.5248,83500.0
2009-11-03 14:30:00,37.88,37.98,37.88,37.95,167100.0,28.5248,28.6001,28.5248,28.5775,167100.0
2009-11-03 14:40:00,37.95,37.97,37.92,37.96,38600.0,28.5775,28.5926,28.5549,28.585,38600.0
2009-11-03 14:50:00,37.96,37.98,37.93,37.96,76600.0,28.585,28.6001,28.5624,28.585,76600.0
2009-11-03 15:00:00,37.97,37.97,37.89,37.96,120300.0,28.5926,28.5926,28.5323,28.585,120300.0
2009-11-03 15:10:00,37.96,38.0,37.94,38.0,101100.0,28.585,28.6151,28.57,28.6151,101100.0
2009-11-03 15:20:00,38.0,38.05,37.99,38.02,152200.0,28.6151,28.6528,28.6076,28.6302,152200.0
2009-11-03 15:30:00,38.03,38.09,38.0,38.06,141100.0,28.6377,28.6829,28.6151,28.6603,141100.0
2009-11-03 15:40:00,38.06,38.09,38.03,38.05,115800.0,28.6603,28.6829,28.6377,28.6528,115800.0
2009-11-03 15:50:00,38.06,38.12,38.04,38.12,185500.0,28.6603,28.7055,28.6453,28.7055,185500.0
2009-11-04 09:30:00,38.19,38.22,38.01,38.16,227900.0,28.7582,28.7808,28.6227,28.7356,227900.0
2009-11-04 09:40:00,38.15,38.25,38.13,38.21,66400.0,28.7281,28.8034,28.713,28.7733,66400.0
2009-11-04 09:50:00,38.21,38.31,38.17,38.3,128500.0,28.7733,28.8486,28.7432,28.8411,128500.0
2009-11-04 10:00:00,38.3,38.49,38.27,38.4,241700.0,28.8411,28.9841,28.8185,28.9164,241700.0
2009-11-04 10:10:00,38.4,38.49,38.39,38.47,129900.0,28.9164,28.9841,28.9088,28.9691,129900.0
2009-11-04 10:20:00,38.48,38.49,38.4,38.4,118000.0,28.9766,28.9841,28.9164,28.9164,118000.0
2009-11-04 10:30:00,38.42,38.47,38.38,38.41,133400.0,28.9314,28.9691,28.9013,28.9239,133400.0
2009-11-04 10:40:00,38.41,38.42,38.37,38.39,105000.0,28.9239,28.9314,28.8938,28.9088,105000.0
2009-11-04 10:50:00,38.39,38.41,38.38,38.38,86800.0,28.9088,28.9239,28.9013,28.9013,86800.0
2009-11-04 11:00:00,38.38,38.43,38.35,38.38,96000.0,28.9013,28.9389,28.8787,28.9013,96000.0
2009-11-04 11:10:00,38.38,38.38,38.29,38.3,45300.0,28.9013,28.9013,28.8335,28.8411,45300.0
2009-11-04 11:20:00,38.29,38.38,38.29,38.31,80000.0,28.8335,28.9013,28.8335,28.8486,80000.0
2009-11-04 11:30:00,38.31,38.4,38.29,38.4,87000.0,28.8486,28.9164,28.8335,28.9164,87000.0
2009-11-04 11:40:00,38.39,38.41,38.39,38.4,79500.0,28.9088,28.9239,28.9088,28.9164,79500.0
2009-11-04 11:50:00,38.4,38.41,38.37,38.38,83000.0,28.9164,28.9239,28.8938,28.9013,83000.0
2009-11-04 12:00:00,38.38,38.45,38.36,38.41,119900.0,28.9013,28.954,28.8862,28.9239,119900.0
2009-11-04 12:10:00,38.41,38.45,38.35,38.41,135100.0,28.9239,28.954,28.8787,28.9239,135100.0
2009-11-04 12:20:00,38.4,38.43,38.34,38.35,83500.0,28.9164,28.9389,28.8712,28.8787,83500.0
2009-11-04 12:30:00,38.35,38.4,38.33,38.38,63500.0,28.8787,28.9164,28.8636,28.9013,63500.0
2009-11-04 12:40:00,38.38,38.42,38.36,38.4,64200.0,28.9013,28.9314,28.8862,28.9164,64200.0
2009-11-04 12:50:00,38.4,38.41,38.34,38.38,209800.0,28.9164,28.9239,28.8712,28.9013,209800.0
2009-11-04 13:00:00,38.37,38.44,38.36,38.41,88800.0,28.8938,28.9465,28.8862,28.9239,88800.0
2009-11-04 13:10:00,38.4,38.48,38.4,38.48,68300.0,28.9164,28.9766,28.9164,28.9766,68300.0
2009-11-04 13:20:00,38.47,38.49,38.42,38.47,82300.0,28.9691,28.9841,28.9314,28.9691,82300.0
2009-11-04 13:30:00,38.47,38.5,38.46,38.5,79300.0,28.9691,28.9917,28.9615,28.9917,79300.0
2009-11-04 13:40:00,38.5,38.56,38.49,38.51,139700.0,28.9917,29.0368,28.9841,28.9992,139700.0
2009-11-04 13:50:00,38.5,38.57,38.5,38.55,53800.0,28.9917,29.0444,28.9917,29.0293,53800.0
2009-11-04 14:00:00,38.56,38.58,38.54,38.57,71000.0,29.0368,29.0519,29.0218,29.0444,71000.0
2009-11-04 14:10:00,38.58,38.58,38.42,38.43,71900.0,29.0519,29.0519,28.9314,28.9389,71900.0
2009-11-04 14:20:00,38.4,38.55,38.38,38.45,83300.0,28.9164,29.0293,28.9013,28.954,83300.0
2009-11-04 14:30:00,38.45,38.7,38.43,38.62,90300.0,28.954,29.1423,28.9389,29.082,90300.0
2009-11-04 14:40:00,38.62,38.74,38.6,38.65,87500.0,29.082,29.1724,29.067,29.1046,87500.0
2009-11-04 14:50:00,38.66,38.8,38.65,38.79,218100.0,29.1121,29.2176,29.1046,29.21,218100.0
2009-11-04 15:00:00,38.8,38.84,38.71,38.71,147700.0,29.2176,29.2477,29.1498,29.1498,147700.0
2009-11-04 15:10:00,38.72,38.78,38.67,38.74,102800.0,29.1573,29.2025,29.1197,29.1724,102800.0
2009-11-04 15:20:00,38.74,38.8,38.71,38.75,101700.0,29.1724,29.2176,29.1498,29.1799,101700.0
2009-11-04 15:30:00,38.76,38.76,38.61,38.64,198800.0,29.1874,29.1874,29.0745,29.0971,198800.0
2009-11-04 15:40:00,38.64,38.65,38.5,38.62,260000.0,29.0971,29.1046,28.9917,29.082,260000.0
2009-11-04 15:50:00,38.62,38.62,38.5,38.55,334300.0,29.082,29.082,28.9917,29.0293,334300.0
2009-11-05 09:30:00,38.22,38.58,38.1,38.39,398300.0,28.7808,29.0519,28.6904,28.9088,398300.0
2009-11-05 09:40:00,38.36,38.59,38.36,38.55,99400.0,28.8862,29.0594,28.8862,29.0293,99400.0
2009-11-05 09:50:00,38.55,38.63,38.55,38.62,180300.0,29.0293,29.0896,29.0293,29.082,180300.0
2009-11-05 10:00:00,38.62,38.69,38.61,38.65,94000.0,29.082,29.1347,29.0745,29.1046,94000.0
2009-11-05 10:10:00,38.66,38.68,38.54,38.62,99800.0,29.1121,29.1272,29.0218,29.082,99800.0
2009-11-05 10:20:00,38.62,38.7,38.55,38.6,249200.0,29.082,29.1423,29.0293,29.067,249200.0
2009-11-05 10:30:00,38.61,38.63,38.49,38.54,407600.0,29.0745,29.0896,28.9841,29.0218,407600.0
2009-11-05 10:40:00,38.55,38.57,38.45,38.5,169200.0,29.0293,29.0444,28.954,28.9917,169200.0
2009-11-05 10:50:00,38.5,38.61,38.47,38.6,114700.0,28.9917,29.0745,28.9691,29.067,114700.0
2009-11-05 11:00:00,38.6,38.62,38.46,38.49,175200.0,29.067,29.082,28.9615,28.9841,175200.0
2009-11-05 11:10:00,38.5,38.59,38.45,38.58,167000.0,28.9917,29.0594,28.954,29.0519,167000.0
2009-11-05 11:20:00,38.59,38.59,38.44,38.53,569800.0,29.0594,29.0594,28.9465,29.0142,569800.0
2009-11-05 11:30:00,38.53,38.6,38.53,38.58,85700.0,29.0142,29.067,29.0142,29.0519,85700.0
2009-11-05 11:40:00,38.58,38.59,38.55,38.57,72700.0,29.0519,29.0594,29.0293,29.0444,72700.0
2009-11-05 11:50:00,38.57,38.6,38.49,38.52,323400.0,29.0444,29.067,28.9841,29.0067,323400.0
2009-11-05 12:00:00,38.52,38.55,38.5,38.53,163900.0,29.0067,29.0293,28.9917,29.0142,163900.0
2009-11-05 12:10:00,38.52,38.59,38.46,38.58,37300.0,29.0067,29.0594,28.9615,29.0519,37300.0
2009-11-05 12:20:00,38.58,38.6,38.54,38.56,45500.0,29.0519,29.067,29.0218,29.0368,45500.0
2009-11-05 12:30:00,38.56,38.61,38.55,38.61,54500.0,29.0368,29.0745,29.0293,29.0745,54500.0
2009-11-05 12:40:00,38.61,38.68,38.59,38.67,209200.0,29.0745,29.1272,29.0594,29.1197,209200.0
2009-11-05 12:50:00,38.67,38.78,38.66,38.74,86100.0,29.1197,29.2025,29.1121,29.1724,86100.0
2009-11-05 13:00:00,38.74,38.79,38.72,38.76,53900.0,29.1724,29.21,29.1573,29.1874,53900.0
2009-11-05 13:10:00,38.76,38.82,38.75,38.8,125400.0,29.1874,29.2326,29.1799,29.2176,125400.0
2009-11-05 13:20:00,38.81,38.82,38.8,38.81,20900.0,29.2251,29.2326,29.2176,29.2251,20900.0
2009-11-05 13:30:00,38.8,38.83,38.79,38.83,60700.0,29.2176,29.2402,29.21,29.2402,60700.0
2009-11-05 13:40:00,38.82,38.83,38.79,38.81,48000.0,29.2326,29.2402,29.21,29.2251,48000.0
2009-11-05 13:50:00,38.8,38.82,38.78,38.81,52700.0,29.2176,29.2326,29.2025,29.2251,52700.0
2009-11-05 14:00:00,38.8,38.81,38.71,38.75,131900.0,29.2176,29.2251,29.1498,29.1799,131900.0
2009-11-05 14:10:00,38.75,38.81,38.75,38.8,53300.0,29.1799,29.2251,29.1799,29.2176,53300.0
2009-11-05 14:20:00,38.8,38.85,38.8,38.83,65900.0,29.2176,29.2552,29.2176,29.2402,65900.0
2009-11-05 14:30:00,38.84,38.86,38.83,38.84,78300.0,29.2477,29.2627,29.2402,29.2477,78300.0
2009-11-05 14:40:00,38.84,38.85,38.83,38.84,49700.0,29.2477,29.2552,29.2402,29.2477,49700.0
2009-11-05 14:50:00,38.83,38.86,38.83,38.86,44600.0,29.2402,29.2627,29.2402,29.2627,44600.0
2009-11-05 15:00:00,38.86,38.89,38.85,38.85,34200.0,29.2627,29.2853,29.2552,29.2552,34200.0
2009-11-05 15:10:00,38.85,38.86,38.81,38.82,54300.0,29.2552,29.2627,29.2251,29.2326,54300.0
2009-11-05 15:20:00,38.82,38.83,38.79,38.81,69800.0,29.2326,29.2402,29.21,29.2251,69800.0
2009-11-05 15:30:00,38.82,38.87,38.77,38.86,309200.0,29.2326,29.2703,29.195,29.2627,309200.0
2009-11-05 15:40:00,38.87,38.95,38.87,38.94,228800.0,29.2703,29.3305,29.2703,29.323,228800.0
2009-11-05 15:50:00,38.94,38.98,38.94,38.96,298700.0,29.323,29.3531,29.323,29.338,298700.0
2009-11-06 09:30:00,38.82,38.89,38.52,38.71,232000.0,29.2326,29.2853,29.0067,29.1498,232000.0
2009-11-06 09:40:00,38.71,38.94,38.69,38.92,99600.0,29.1498,29.323,29.1347,29.3079,99600.0
2009-11-06 09:50:00,38.93,38.95,38.88,38.93,139100.0,29.3155,29.3305,29.2778,29.3155,139100.0
2009-11-06 10:00:00,38.94,38.98,38.91,38.96,363800.0,29.323,29.3531,29.3004,29.338,363800.0
2009-11-06 10:10:00,38.95,38.98,38.94,38.97,81000.0,29.3305,29.3531,29.323,29.3456,81000.0
2009-11-06 10:20:00,38.98,39.0,38.97,38.99,177700.0,29.3531,29.3682,29.3456,29.3606,177700.0
2009-11-06 10:30:00,38.99,39.0,38.95,38.98,265300.0,29.3606,29.3682,29.3305,29.3531,265300.0
2009-11-06 10:40:00,38.98,38.99,38.92,38.98,180200.0,29.3531,29.3606,29.3079,29.3531,180200.0
2009-11-06 10:50:00,38.97,39.12,38.97,39.09,528600.0,29.3456,29.4585,29.3456,29.4359,528600.0
2009-11-06 11:00:00,39.08,39.12,39.04,39.08,86000.0,29.4284,29.4585,29.3983,29.4284,86000.0
2009-11-06 11:10:00,39.08,39.08,39.0,39.01,71700.0,29.4284,29.4284,29.3682,29.3757,71700.0
2009-11-06 11:20:00,39.01,39.07,38.94,38.99,118700.0,29.3757,29.4209,29.323,29.3606,118700.0
2009-11-06 11:30:00,38.99,39.0,38.97,39.0,70000.0,29.3606,29.3682,29.3456,29.3682,70000.0
2009-11-06 11:40:00,39.0,39.11,39.0,39.11,99400.0,29.3682,29.451,29.3682,29.451,99400.0
2009-11-06 11:50:00,39.1,39.15,39.07,39.13,77500.0,29.4435,29.4811,29.4209,29.4661,77500.0
2009-11-06 12:00:00,39.13,39.15,39.08,39.1,47900.0,29.4661,29.4811,29.4284,29.4435,47900.0
2009-11-06 12:10:00,39.1,39.12,39.05,39.07,67100.0,29.4435,29.4585,29.4058,29.4209,67100.0
2009-11-06 12:20:00,39.07,39.12,39.06,39.06,72500.0,29.4209,29.4585,29.4134,29.4134,72500.0
2009-11-06 12:30:00,39.06,39.07,38.98,39.0,74100.0,29.4134,29.4209,29.3531,29.3682,74100.0
2009-11-06 12:40:00,38.99,39.01,38.86,38.87,60800.0,29.3606,29.3757,29.2627,29.2703,60800.0
2009-11-06 12:50:00,38.87,38.98,38.86,38.98,68500.0,29.2703,29.3531,29.2627,29.3531,68500.0
2009-11-06 13:00:00,38.97,39.03,38.96,38.99,58400.0,29.3456,29.3908,29.338,29.3606,58400.0
2009-11-06 13:10:00,38.99,39.04,38.99,39.04,37500.0,29.3606,29.3983,29.3606,29.3983,37500.0
2009-11-06 13:20:00,39.04,39.12,39.03,39.11,72300.0,29.3983,29.4585,29.3908,29.451,72300.0
2009-11-06 13:30:00,39.1,39.14,39.06,39.12,40600.0,29.4435,29.4736,29.4134,29.4585,40600.0
2009-11-06 13:40:00,39.11,39.15,39.1,39.11,67200.0,29.451,29.4811,29.4435,29.451,67200.0
2009-11-06 13:50:00,39.11,39.15,39.11,39.14,31600.0,29.451,29.4811,29.451,29.4736,31600.0
2009-11-06 14:00:00,39.13,39.17,39.06,39.12,74600.0,29.4661,29.4962,29.4134,29.4585,74600.0
2009-11-06 14:10:00,39.12,39.12,39.06,39.08,52800.0,29.4585,29.4585,29.4134,29.4284,52800.0
2009-11-06 14:20:00,39.08,39.11,39.05,39.09,51900.0,29.4284,29.451,29.4058,29.4359,51900.0
2009-11-06 14:30:00,39.1,39.15,39.07,39.13,49800.0,29.4435,29.4811,29.4209,29.4661,49800.0
2009-11-06 14:40:00,39.13,39.18,39.12,39.14,42200.0,29.4661,29.5037,29.4585,29.4736,42200.0
2009-11-06 14:50:00,39.15,39.2,39.13,39.17,58600.0,29.4811,29.5188,29.4661,29.4962,58600.0
2009-11-06 15:00:00,39.16,39.18,39.1,39.17,82200.0,29.4887,29.5037,29.4435,29.4962,82200.0
2009-11-06 15:10:00,39.17,39.2,39.16,39.2,140100.0,29.4962,29.5188,29.4887,29.5188,140100.0
2009-11-06 15:20:00,39.2,39.26,39.18,39.26,139300.0,29.5188,29.564,29.5037,29.564,139300.0
2009-11-06 15:30:00,39.26,39.27,39.19,39.2,86800.0,29.564,29.5715,29.5112,29.5188,86800.0
2009-11-06 15:40:00,39.2,39.2,39.2,39.2,0.0,29.5188,29.5188,29.5188,29.5188,0.0
2009-11-06 15:50:00,39.2,39.2,39.2,39.2,0.0,29.5188,29.5188,29.5188,29.5188,0.0
2009-11-09 09:30:00,39.1,39.44,39.01,39.43,390600.0,29.4435,29.6995,29.3757,29.692,390600.0
2009-11-09 09:40:00,39.44,39.5,39.4,39.48,140800.0,29.6995,29.7447,29.6694,29.7296,140800.0
2009-11-09 09:50:00,39.5,39.73,39.46,39.73,427400.0,29.7447,29.9179,29.7146,29.9179,427400.0
2009-11-09 10:00:00,39.74,39.83,39.72,39.79,158300.0,29.9254,29.9932,29.9104,29.9631,158300.0
2009-11-09 10:10:00,39.79,39.88,39.78,39.85,131800.0,29.9631,30.0308,29.9555,30.0082,131800.0
2009-11-09 10:20:00,39.85,39.89,39.79,39.81,159600.0,30.0082,30.0384,29.9631,29.9781,159600.0
2009-11-09 10:30:00,39.79,39.82,39.71,39.73,152200.0,29.9631,29.9857,29.9028,29.9179,152200.0
2009-11-09 10:40:00,39.73,39.8,39.69,39.79,81200.0,29.9179,29.9706,29.8878,29.9631,81200.0
2009-11-09 10:50:00,39.78,39.78,39.67,39.72,79300.0,29.9555,29.9555,29.8727,29.9104,79300.0
2009-11-09 11:00:00,39.72,39.74,39.67,39.73,80100.0,29.9104,29.9254,29.8727,29.9179,80100.0
2009-11-09 11:10:00,39.74,39.76,39.71,39.76,54100.0,29.9254,29.9405,29.9028,29.9405,54100.0
2009-11-09 11:20:00,39.76,39.81,39.75,39.75,59900.0,29.9405,29.9781,29.9329,29.9329,59900.0
2009-11-09 11:30:00,39.75,39.76,39.73,39.74,79700.0,29.9329,29.9405,29.9179,29.9254,79700.0
2009-11-09 11:40:00,39.74,39.75,39.71,39.73,68300.0,29.9254,29.9329,29.9028,29.9179,68300.0
2009-11-09 11:50:00,39.74,39.76,39.71,39.71,34100.0,29.9254,29.9405,29.9028,29.9028,34100.0
2009-11-09 12:00:00,39.71,39.72,39.65,39.65,60500.0,29.9028,29.9104,29.8576,29.8576,60500.0
2009-11-09 12:10:00,39.65,39.85,39.65,39.82,140800.0,29.8576,30.0082,29.8576,29.9857,140800.0
2009-11-09 12:20:00,39.82,39.82,39.73,39.8,51100.0,29.9857,29.9857,29.9179,29.9706,51100.0
2009-11-09 12:30:00,39.8,39.84,39.79,39.79,38500.0,29.9706,30.0007,29.9631,29.9631,38500.0
2009-11-09 12:40:00,39.79,39.85,39.78,39.83,72000.0,29.9631,30.0082,29.9555,29.9932,72000.0
2009-11-09 12:50:00,39.83,39.85,39.8,39.83,78000.0,29.9932,30.0082,29.9706,29.9932,78000.0
2009-11-09 13:00:00,39.84,39.88,39.82,39.83,65300.0,30.0007,30.0308,29.9857,29.9932,65300.0
2009-11-09 13:10:00,39.82,39.87,39.82,39.83,86500.0,29.9857,30.0233,29.9857,29.9932,86500.0
2009-11-09 13:20:00,39.82,39.85,39.8,39.85,52600.0,29.9857,30.0082,29.9706,30.0082,52600.0
2009-11-09 13:30:00,39.84,39.87,39.82,39.86,69400.0,30.0007,30.0233,29.9857,30.0158,69400.0
2009-11-09 13:40:00,39.87,39.88,39.83,39.88,64400.0,30.0233,30.0308,29.9932,30.0308,64400.0
2009-11-09 13:50:00,39.87,39.9,39.87,39.87,84500.0,30.0233,30.0459,30.0233,30.0233,84500.0
2009-11-09 14:00:00,39.89,39.9,39.88,39.89,84100.0,30.0384,30.0459,30.0308,30.0384,84100.0
2009-11-09 14:10:00,39.89,39.9,39.83,39.85,40800.0,30.0384,30.0459,29.9932,30.0082,40800.0
2009-11-09 14:20:00,39.85,39.89,39.79,39.87,121400.0,30.0082,30.0384,29.9631,30.0233,121400.0
2009-11-09 14:30:00,39.88,39.9,39.87,39.89,93500.0,30.0308,30.0459,30.0233,30.0384,93500.0
2009-11-09 14:40:00,39.89,39.9,39.88,39.89,79200.0,30.0384,30.0459,30.0308,30.0384,79200.0
2009-11-09 14:50:00,39.89,39.94,39.88,39.94,173200.0,30.0384,30.076,30.0308,30.076,173200.0
2009-11-09 15:00:00,39.93,39.94,39.89,39.94,82300.0,30.0685,30.076,30.0384,30.076,82300.0
2009-11-09 15:10:00,39.93,39.97,39.93,39.96,112400.0,30.0685,30.0986,30.0685,30.0911,112400.0
2009-11-09 15:20:00,39.97,39.97,39.94,39.95,166800.0,30.0986,30.0986,30.076,30.0835,166800.0
2009-11-09 15:30:00,39.95,39.97,39.94,39.96,160100.0,30.0835,30.0986,30.076,30.0911,160100.0
2009-11-09 15:40:00,39.95,39.99,39.93,39.99,246600.0,30.0835,30.1137,30.0685,30.1137,246600.0
2009-11-09 15:50:00,39.99,40.0,39.95,39.98,1004400.0,30.1137,30.1212,30.0835,30.1061,1004400.0
2009-11-10 09:30:00,39.75,39.75,39.33,39.65,353600.0,29.9329,29.9329,29.6167,29.8576,353600.0
2009-11-10 09:40:00,39.64,39.69,39.49,39.56,85500.0,29.8501,29.8878,29.7372,29.7899,85500.0
2009-11-10 09:50:00,39.57,39.66,39.46,39.56,133200.0,29.7974,29.8652,29.7146,29.7899,133200.0
2009-11-10 10:00:00,39.56,39.56,39.39,39.5,123600.0,29.7899,29.7899,29.6619,29.7447,123600.0
2009-11-10 10:10:00,39.51,39.66,39.49,39.66,67700.0,29.7522,29.8652,29.7372,29.8652,67700.0
2009-11-10 10:20:00,39.65,39.75,39.65,39.75,50600.0,29.8576,29.9329,29.8576,29.9329,50600.0
2009-11-10 10:30:00,39.75,39.75,39.62,39.63,45900.0,29.9329,29.9329,29.835,29.8426,45900.0
2009-11-10 10:40:00,39.62,39.63,39.56,39.57,55700.0,29.835,29.8426,29.7899,29.7974,55700.0
2009-11-10 10:50:00,39.57,39.57,39.43,39.44,63900.0,29.7974,29.7974,29.692,29.6995,63900.0
2009-11-10 11:00:00,39.45,39.52,39.41,39.51,114200.0,29.707,29.7597,29.6769,29.7522,114200.0
2009-11-10 11:10:00,39.51,39.56,39.46,39.51,52300.0,29.7522,29.7899,29.7146,29.7522,52300.0
2009-11-10 11:20:00,39.51,39.51,39.46,39.48,40600.0,29.7522,29.7522,29.7146,29.7296,40600.0
2009-11-10 11:30:00,39.48,39.54,39.45,39.51,55500.0,29.7296,29.7748,29.707,29.7522,55500.0
2009-11-10 11:40:00,39.51,39.52,39.43,39.45,39500.0,29.7522,29.7597,29.692,29.707,39500.0
2009-11-10 11:50:00,39.45,39.45,39.36,39.36,34200.0,29.707,29.707,29.6393,29.6393,34200.0
2009-11-10 12:00:00,39.37,39.42,39.36,39.4,59900.0,29.6468,29.6844,29.6393,29.6694,59900.0
2009-11-10 12:10:00,39.4,39.42,39.38,39.42,41600.0,29.6694,29.6844,29.6543,29.6844,41600.0
2009-11-10 12:20:00,39.42,39.43,39.34,39.35,43000.0,29.6844,29.692,29.6242,29.6317,43000.0
2009-11-10 12:30:00,39.34,39.37,39.3,39.35,48800.0,29.6242,29.6468,29.5941,29.6317,48800.0
2009-11-10 12:40:00,39.35,39.39,39.35,39.36,50200.0,29.6317,29.6619,29.6317,29.6393,50200.0
2009-11-10 12:50:00,39.36,39.44,39.32,39.44,86900.0,29.6393,29.6995,29.6091,29.6995,86900.0
2009-11-10 13:00:00,39.44,39.47,39.43,39.45,39500.0,29.6995,29.7221,29.692,29.707,39500.0
2009-11-10 13:10:00,39.44,39.46,39.39,39.45,51900.0,29.6995,29.7146,29.6619,29.707,51900.0
2009-11-10 13:20:00,39.45,39.46,39.39,39.39,45200.0,29.707,29.7146,29.6619,29.6619,45200.0
2009-11-10 13:30:00,39.4,39.41,39.35,39.36,36300.0,29.6694,29.6769,29.6317,29.6393,36300.0
2009-11-10 13:40:00,39.36,39.36,39.32,39.33,40400.0,29.6393,29.6393,29.6091,29.6167,40400.0
2009-11-10 13:50:00,39.32,39.38,39.32,39.38,60800.0,29.6091,29.6543,29.6091,29.6543,60800.0
2009-11-10 14:00:00,39.39,39.4,39.35,39.38,56500.0,29.6619,29.6694,29.6317,29.6543,56500.0
2009-11-10 14:10:00,39.39,39.49,39.38,39.46,60000.0,29.6619,29.7372,29.6543,29.7146,60000.0
2009-11-10 14:20:00,39.45,39.45,39.4,39.41,36700.0,29.707,29.707,29.6694,29.6769,36700.0
2009-11-10 14:30:00,39.42,39.43,39.37,39.37,32300.0,29.6844,29.692,29.6468,29.6468,32300.0
2009-11-10 14:40:00,39.37,39.39,39.33,39.39,45800.0,29.6468,29.6619,29.6167,29.6619,45800.0
2009-11-10 14:50:00,39.39,39.44,39.34,39.34,81600.0,29.6619,29.6995,29.6242,29.6242,81600.0
2009-11-10 15:00:00,39.34,39.38,39.32,39.32,85400.0,29.6242,29.6543,29.6091,29.6091,85400.0
2009-11-10 15:10:00,39.31,39.38,39.3,39.37,159700.0,29.6016,29.6543,29.5941,29.6468,159700.0
2009-11-10 15:20:00,39.38,39.42,39.33,39.38,73800.0,29.6543,29.6844,29.6167,29.6543,73800.0
2009-11-10 15:30:00,39.39,39.47,39.36,39.46,112500.0,29.6619,29.7221,29.6393,29.7146,112500.0
2009-11-10 15:40:00,39.46,39.47,39.41,39.44,128200.0,29.7146,29.7221,29.6769,29.6995,128200.0
2009-11-10 15:50:00,39.44,39.46,39.37,39.45,231400.0,29.6995,29.7146,29.6468,29.707,231400.0
2009-11-11 09:30:00,39.31,39.32,39.13,39.29,258700.0,29.6016,29.6091,29.4661,29.5865,258700.0
2009-11-11 09:40:00,39.29,39.38,39.16,39.34,88500.0,29.5865,29.6543,29.4887,29.6242,88500.0
2009-11-11 09:50:00,39.34,39.34,39.2,39.29,92900.0,29.6242,29.6242,29.5188,29.5865,92900.0
2009-11-11 10:00:00,39.28,39.34,39.2,39.21,108200.0,29.579,29.6242,29.5188,29.5263,108200.0
2009-11-11 10:10:00,39.21,39.29,39.21,39.22,110600.0,29.5263,29.5865,29.5263,29.5338,110600.0
2009-11-11 10:20:00,39.22,39.28,39.21,39.26,62900.0,29.5338,29.579,29.5263,29.564,62900.0
2009-11-11 10:30:00,39.25,39.32,39.11,39.11,150100.0,29.5564,29.6091,29.451,29.451,150100.0
2009-11-11 10:40:00,39.12,39.15,38.97,39.04,197600.0,29.4585,29.4811,29.3456,29.3983,197600.0
2009-11-11 10:50:00,39.04,39.05,38.94,39.03,128200.0,29.3983,29.4058,29.323,29.3908,128200.0
2009-11-11 11:00:00,39.03,39.04,38.95,38.97,150600.0,29.3908,29.3983,29.3305,29.3456,150600.0
2009-11-11 11:10:00,38.96,38.99,38.94,38.98,37600.0,29.338,29.3606,29.323,29.3531,37600.0
2009-11-11 11:20:00,38.99,39.08,38.98,39.06,59300.0,29.3606,29.4284,29.3531,29.4134,59300.0
2009-11-11 11:30:00,39.05,39.07,38.99,38.99,57300.0,29.4058,29.4209,29.3606,29.3606,57300.0
2009-11-11 11:40:00,39.0,39.01,38.9,38.91,70100.0,29.3682,29.3757,29.2929,29.3004,70100.0
2009-11-11 11:50:00,38.91,38.93,38.8,38.86,105400.0,29.3004,29.3155,29.2176,29.2627,105400.0
2009-11-11 12:00:00,38.85,38.91,38.8,38.87,106400.0,29.2552,29.3004,29.2176,29.2703,106400.0
2009-11-11 12:10:00,38.88,38.95,38.88,38.89,76700.0,29.2778,29.3305,29.2778,29.2853,76700.0
2009-11-11 12:20:00,38.89,38.96,38.89,38.96,29400.0,29.2853,29.338,29.2853,29.338,29400.0
2009-11-11 12:30:00,38.97,39.02,38.95,38.99,41300.0,29.3456,29.3832,29.3305,29.3606,41300.0
2009-11-11 12:40:00,38.99,39.0,38.93,38.94,58000.0,29.3606,29.3682,29.3155,29.323,58000.0
2009-11-11 12:50:00,38.95,39.05,38.94,39.05,31200.0,29.3305,29.4058,29.323,29.4058,31200.0
2009-11-11 13:00:00,39.05,39.13,39.05,39.11,57800.0,29.4058,29.4661,29.4058,29.451,57800.0
2009-11-11 13:10:00,39.12,39.12,39.04,39.06,54500.0,29.4585,29.4585,29.3983,29.4134,54500.0
2009-11-11 13:20:00,39.06,39.11,39.02,39.05,52700.0,29.4134,29.451,29.3832,29.4058,52700.0
2009-11-11 13:30:00,39.04,39.08,39.03,39.03,36200.0,29.3983,29.4284,29.3908,29.3908,36200.0
2009-11-11 13:40:00,39.03,39.04,38.98,39.03,84300.0,29.3908,29.3983,29.3531,29.3908,84300.0
2009-11-11 13:50:00,39.03,39.05,39.0,39.04,45000.0,29.3908,29.4058,29.3682,29.3983,45000.0
2009-11-11 14:00:00,39.04,39.12,39.04,39.08,81600.0,29.3983,29.4585,29.3983,29.4284,81600.0
2009-11-11 14:10:00,39.08,39.1,39.04,39.06,43000.0,29.4284,29.4435,29.3983,29.4134,43000.0
2009-11-11 14:20:00,39.06,39.06,39.05,39.06,14700.0,29.4134,29.4134,29.4058,29.4134,14700.0
2009-11-11 14:30:00,39.05,39.09,39.02,39.07,93400.0,29.4058,29.4359,29.3832,29.4209,93400.0
2009-11-11 14:40:00,39.08,39.09,39.05,39.09,17800.0,29.4284,29.4359,29.4058,29.4359,17800.0
2009-11-11 14:50:00,39.08,39.12,39.07,39.08,18600.0,29.4284,29.4585,29.4209,29.4284,18600.0
2009-11-11 15:00:00,39.07,39.11,39.07,39.09,40800.0,29.4209,29.451,29.4209,29.4359,40800.0
2009-11-11 15:10:00,39.09,39.1,39.06,39.07,21200.0,29.4359,29.4435,29.4134,29.4209,21200.0
2009-11-11 15:20:00,39.06,39.1,39.06,39.08,48300.0,29.4134,29.4435,29.4134,29.4284,48300.0
2009-11-11 15:30:00,39.09,39.17,39.06,39.08,165800.0,29.4359,29.4962,29.4134,29.4284,165800.0
2009-11-11 15:40:00,39.07,39.1,39.04,39.08,85100.0,29.4209,29.4435,29.3983,29.4284,85100.0
2009-11-11 15:50:00,39.07,39.1,39.06,39.09,161600.0,29.4209,29.4435,29.4134,29.4359,161600.0
2009-11-12 09:30:00,39.09,39.29,38.98,39.29,153900.0,29.4359,29.5865,29.3531,29.5865,153900.0
2009-11-12 09:40:00,39.29,39.36,39.14,39.29,121600.0,29.5865,29.6393,29.4736,29.5865,121600.0
2009-11-12 09:50:00,39.29,39.49,39.28,39.49,88500.0,29.5865,29.7372,29.579,29.7372,88500.0
2009-11-12 10:00:00,39.49,39.51,39.29,39.37,228600.0,29.7372,29.7522,29.5865,29.6468,228600.0
2009-11-12 10:10:00,39.37,39.45,39.34,39.43,43700.0,29.6468,29.707,29.6242,29.692,43700.0
2009-11-12 10:20:00,39.43,39.48,39.38,39.48,45100.0,29.692,29.7296,29.6543,29.7296,45100.0
2009-11-12 10:30:00,39.47,39.5,39.43,39.49,44100.0,29.7221,29.7447,29.692,29.7372,44100.0
2009-11-12 10:40:00,39.49,39.5,39.42,39.48,30300.0,29.7372,29.7447,29.6844,29.7296,30300.0
2009-11-12 10:50:00,39.48,39.5,39.45,39.46,45500.0,29.7296,29.7447,29.707,29.7146,45500.0
2009-11-12 11:00:00,39.46,39.52,39.37,39.38,103500.0,29.7146,29.7597,29.6468,29.6543,103500.0
2009-11-12 11:10:00,39.39,39.47,39.34,39.46,39700.0,29.6619,29.7221,29.6242,29.7146,39700.0
2009-11-12 11:20:00,39.46,39.46,39.38,39.43,39800.0,29.7146,29.7146,29.6543,29.692,39800.0
2009-11-12 11:30:00,39.44,39.46,39.38,39.41,44100.0,29.6995,29.7146,29.6543,29.6769,44100.0
2009-11-12 11:40:00,39.41,39.47,39.39,39.43,29600.0,29.6769,29.7221,29.6619,29.692,29600.0
2009-11-12 11:50:00,39.43,39.46,39.38,39.41,35600.0,29.692,29.7146,29.6543,29.6769,35600.0
2009-11-12 12:00:00,39.42,39.44,39.36,39.4,48600.0,29.6844,29.6995,29.6393,29.6694,48600.0
2009-11-12 12:10:00,39.41,39.42,39.37,39.41,19100.0,29.6769,29.6844,29.6468,29.6769,19100.0
2009-11-12 12:20:00,39.42,39.42,39.4,39.4,27400.0,29.6844,29.6844,29.6694,29.6694,27400.0
2009-11-12 12:30:00,39.4,39.42,39.33,39.35,45600.0,29.6694,29.6844,29.6167,29.6317,45600.0
2009-11-12 12:40:00,39.35,39.39,39.35,39.38,12900.0,29.6317,29.6619,29.6317,29.6543,12900.0
2009-11-12 12:50:00,39.38,39.4,39.35,39.36,64100.0,29.6543,29.6694,29.6317,29.6393,64100.0
2009-11-12 13:00:00,39.36,39.39,39.35,39.37,65700.0,29.6393,29.6619,29.6317,29.6468,65700.0
2009-11-12 13:10:00,39.37,39.45,39.36,39.41,70700.0,29.6468,29.707,29.6393,29.6769,70700.0
2009-11-12 13:20:00,39.42,39.43,39.37,39.41,42900.0,29.6844,29.692,29.6468,29.6769,42900.0
2009-11-12 13:30:00,39.41,39.44,39.38,39.43,30700.0,29.6769,29.6995,29.6543,29.692,30700.0
2009-11-12 13:40:00,39.43,39.47,39.41,39.43,37800.0,29.692,29.7221,29.6769,29.692,37800.0
2009-11-12 13:50:00,39.43,39.47,39.4,39.44,33700.0,29.692,29.7221,29.6694,29.6995,33700.0
2009-11-12 14:00:00,39.43,39.45,39.39,39.44,45500.0,29.692,29.707,29.6619,29.6995,45500.0
2009-11-12 14:10:00,39.43,39.47,39.4,39.42,31100.0,29.692,29.7221,29.6694,29.6844,31100.0
2009-11-12 14:20:00,39.42,39.44,39.39,39.41,115100.0,29.6844,29.6995,29.6619,29.6769,115100.0
2009-11-12 14:30:00,39.4,39.43,39.39,39.41,61000.0,29.6694,29.692,29.6619,29.6769,61000.0
2009-11-12 14:40:00,39.39,39.41,39.34,39.34,42800.0,29.6619,29.6769,29.6242,29.6242,42800.0
2009-11-12 14:50:00,39.33,39.39,39.3,39.34,49700.0,29.6167,29.6619,29.5941,29.6242,49700.0
2009-11-12 15:00:00,39.34,39.4,39.34,39.34,92000.0,29.6242,29.6694,29.6242,29.6242,92000.0
2009-11-12 15:10:00,39.33,39.38,39.31,39.37,55700.0,29.6167,29.6543,29.6016,29.6468,55700.0
2009-11-12 15:20:00,39.37,39.46,39.34,39.46,145100.0,29.6468,29.7146,29.6242,29.7146,145100.0
2009-11-12 15:30:00,39.46,39.5,39.38,39.38,235900.0,29.7146,29.7447,29.6543,29.6543,235900.0
2009-11-12 15:40:00,39.38,39.44,39.38,39.43,135200.0,29.6543,29.6995,29.6543,29.692,135200.0
2009-11-12 15:50:00,39.42,39.44,39.41,39.43,118000.0,29.6844,29.6995,29.6769,29.692,118000.0
2009-11-13 09:30:00,39.43,39.49,39.31,39.4,156300.0,29.692,29.7372,29.6016,29.6694,156300.0
2009-11-13 09:40:00,39.41,39.49,39.35,39.49,107100.0,29.6769,29.7372,29.6317,29.7372,107100.0
2009-11-13 09:50:00,39.49,39.54,39.43,39.52,112800.0,29.7372,29.7748,29.692,29.7597,112800.0
2009-11-13 10:00:00,39.51,39.58,39.47,39.51,125300.0,29.7522,29.8049,29.7221,29.7522,125300.0
2009-11-13 10:10:00,39.51,39.52,39.45,39.48,82900.0,29.7522,29.7597,29.707,29.7296,82900.0
2009-11-13 10:20:00,39.48,39.5,39.33,39.35,93700.0,29.7296,29.7447,29.6167,29.6317,93700.0
2009-11-13 10:30:00,39.35,39.42,39.3,39.34,71200.0,29.6317,29.6844,29.5941,29.6242,71200.0
2009-11-13 10:40:00,39.33,39.45,39.28,39.3,68700.0,29.6167,29.707,29.579,29.5941,68700.0
2009-11-13 10:50:00,39.3,39.31,39.15,39.18,156900.0,29.5941,29.6016,29.4811,29.5037,156900.0
2009-11-13 11:00:00,39.18,39.18,39.06,39.08,115400.0,29.5037,29.5037,29.4134,29.4284,115400.0
2009-11-13 11:10:00,39.07,39.12,38.98,38.98,137100.0,29.4209,29.4585,29.3531,29.3531,137100.0
2009-11-13 11:20:00,38.97,39.08,38.95,38.97,60300.0,29.3456,29.4284,29.3305,29.3456,60300.0
2009-11-13 11:30:00,38.98,39.08,38.95,39.04,111900.0,29.3531,29.4284,29.3305,29.3983,111900.0
2009-11-13 11:40:00,39.05,39.11,39.05,39.09,28300.0,29.4058,29.451,29.4058,29.4359,28300.0
2009-11-13 11:50:00,39.1,39.24,39.07,39.24,111800.0,29.4435,29.5489,29.4209,29.5489,111800.0
2009-11-13 12:00:00,39.24,39.36,39.24,39.34,41100.0,29.5489,29.6393,29.5489,29.6242,41100.0
2009-11-13 12:10:00,39.34,39.35,39.27,39.33,117700.0,29.6242,29.6317,29.5715,29.6167,117700.0
2009-11-13 12:20:00,39.33,39.33,39.25,39.26,63100.0,29.6167,29.6167,29.5564,29.564,63100.0
2009-11-13 12:30:00,39.26,39.3,39.24,39.29,82800.0,29.564,29.5941,29.5489,29.5865,82800.0
2009-11-13 12:40:00,39.29,39.31,39.26,39.27,94500.0,29.5865,29.6016,29.564,29.5715,94500.0
2009-11-13 12:50:00,39.26,39.31,39.26,39.26,56100.0,29.564,29.6016,29.564,29.564,56100.0
2009-11-13 13:00:00,39.26,39.33,39.26,39.32,73000.0,29.564,29.6167,29.564,29.6091,73000.0
2009-11-13 13:10:00,39.32,39.35,39.32,39.34,28000.0,29.6091,29.6317,29.6091,29.6242,28000.0
2009-11-13 13:20:00,39.34,39.49,39.34,39.48,94700.0,29.6242,29.7372,29.6242,29.7296,94700.0
2009-11-13 13:30:00,39.48,39.55,39.47,39.5,109200.0,29.7296,29.7823,29.7221,29.7447,109200.0
2009-11-13 13:40:00,39.49,39.54,39.49,39.5,83900.0,29.7372,29.7748,29.7372,29.7447,83900.0
2009-11-13 13:50:00,39.5,39.51,39.45,39.45,53200.0,29.7447,29.7522,29.707,29.707,53200.0
2009-11-13 14:00:00,39.45,39.46,39.35,39.38,69400.0,29.707,29.7146,29.6317,29.6543,69400.0
2009-11-13 14:10:00,39.37,39.44,39.37,39.4,22900.0,29.6468,29.6995,29.6468,29.6694,22900.0
2009-11-13 14:20:00,39.4,39.41,39.37,39.39,34200.0,29.6694,29.6769,29.6468,29.6619,34200.0
2009-11-13 14:30:00,39.38,39.39,39.35,39.36,41400.0,29.6543,29.6619,29.6317,29.6393,41400.0
2009-11-13 14:40:00,39.35,39.43,39.35,39.42,95400.0,29.6317,29.692,29.6317,29.6844,95400.0
2009-11-13 14:50:00,39.42,39.47,39.35,39.35,58200.0,29.6844,29.7221,29.6317,29.6317,58200.0
2009-11-13 15:00:00,39.35,39.37,39.34,39.37,32100.0,29.6317,29.6468,29.6242,29.6468,32100.0
2009-11-13 15:10:00,39.37,39.4,39.36,39.4,47600.0,29.6468,29.6694,29.6393,29.6694,47600.0
2009-11-13 15:20:00,39.4,39.46,39.39,39.43,145500.0,29.6694,29.7146,29.6619,29.692,145500.0
2009-11-13 15:30:00,39.43,39.47,39.4,39.47,102000.0,29.692,29.7221,29.6694,29.7221,102000.0
2009-11-13 15:40:00,39.46,39.56,39.43,39.52,117400.0,29.7146,29.7899,29.692,29.7597,117400.0
2009-11-13 15:50:00,39.52,39.56,39.5,39.55,223500.0,29.7597,29.7899,29.7447,29.7823,223500.0
2009-11-16 09:30:00,39.71,39.71,39.52,39.67,296900.0,29.9028,29.9028,29.7597,29.8727,296900.0
2009-11-16 09:40:00,39.67,39.7,39.6,39.7,92400.0,29.8727,29.8953,29.82,29.8953,92400.0
2009-11-16 09:50:00,39.71,39.76,39.7,39.74,78200.0,29.9028,29.9405,29.8953,29.9254,78200.0
2009-11-16 10:00:00,39.75,39.82,39.74,39.8,41600.0,29.9329,29.9857,29.9254,29.9706,41600.0
2009-11-16 10:10:00,39.81,39.81,39.73,39.76,40300.0,29.9781,29.9781,29.9179,29.9405,40300.0
2009-11-16 10:20:00,39.76,39.8,39.75,39.75,35200.0,29.9405,29.9706,29.9329,29.9329,35200.0
2009-11-16 10:30:00,39.76,39.8,39.73,39.8,49200.0,29.9405,29.9706,29.9179,29.9706,49200.0
2009-11-16 10:40:00,39.8,39.81,39.77,39.79,31800.0,29.9706,29.9781,29.948,29.9631,31800.0
2009-11-16 10:50:00,39.79,39.83,39.78,39.83,38300.0,29.9631,29.9932,29.9555,29.9932,38300.0
2009-11-16 11:00:00,39.83,39.86,39.82,39.84,56900.0,29.9932,30.0158,29.9857,30.0007,56900.0
2009-11-16 11:10:00,39.85,39.93,39.84,39.88,139900.0,30.0082,30.0685,30.0007,30.0308,139900.0
2009-11-16 11:20:00,39.91,39.91,39.81,39.88,62800.0,30.0534,30.0534,29.9781,30.0308,62800.0
2009-11-16 11:30:00,39.88,39.91,39.84,39.84,112300.0,30.0308,30.0534,30.0007,30.0007,112300.0
2009-11-16 11:40:00,39.84,39.85,39.76,39.79,36200.0,30.0007,30.0082,29.9405,29.9631,36200.0
2009-11-16 11:50:00,39.79,39.81,39.78,39.8,60500.0,29.9631,29.9781,29.9555,29.9706,60500.0
2009-11-16 12:00:00,39.8,39.81,39.77,39.8,33100.0,29.9706,29.9781,29.948,29.9706,33100.0
2009-11-16 12:10:00,39.8,39.83,39.79,39.82,47300.0,29.9706,29.9932,29.9631,29.9857,47300.0
2009-11-16 12:20:00,39.81,39.83,39.79,39.81,42000.0,29.9781,29.9932,29.9631,29.9781,42000.0
2009-11-16 12:30:00,39.81,39.82,39.78,39.79,20300.0,29.9781,29.9857,29.9555,29.9631,20300.0
2009-11-16 12:40:00,39.78,39.8,39.76,39.78,35700.0,29.9555,29.9706,29.9405,29.9555,35700.0
2009-11-16 12:50:00,39.79,39.81,39.75,39.78,40200.0,29.9631,29.9781,29.9329,29.9555,40200.0
2009-11-16 13:00:00,39.77,39.82,39.77,39.8,56000.0,29.948,29.9857,29.948,29.9706,56000.0
2009-11-16 13:10:00,39.8,39.83,39.79,39.81,49300.0,29.9706,29.9932,29.9631,29.9781,49300.0
2009-11-16 13:20:00,39.8,39.81,39.76,39.8,74300.0,29.9706,29.9781,29.9405,29.9706,74300.0
2009-11-16 13:30:00,39.79,39.82,39.79,39.81,67100.0,29.9631,29.9857,29.9631,29.9781,67100.0
2009-11-16 13:40:00,39.82,39.82,39.8,39.82,95800.0,29.9857,29.9857,29.9706,29.9857,95800.0
2009-11-16 13:50:00,39.82,39.82,39.74,39.76,77500.0,29.9857,29.9857,29.9254,29.9405,77500.0
2009-11-16 14:00:00,39.75,39.8,39.74,39.75,40800.0,29.9329,29.9706,29.9254,29.9329,40800.0
2009-11-16 14:10:00,39.75,39.77,39.73,39.77,35900.0,29.9329,29.948,29.9179,29.948,35900.0
2009-11-16 14:20:00,39.77,39.78,39.74,39.74,53700.0,29.948,29.9555,29.9254,29.9254,53700.0
2009-11-16 14:30:00,39.74,39.78,39.74,39.77,42500.0,29.9254,29.9555,29.9254,29.948,42500.0
2009-11-16 14:40:00,39.78,39.78,39.74,39.75,51100.0,29.9555,29.9555,29.9254,29.9329,51100.0
2009-11-16 14:50:00,39.76,39.78,39.74,39.77,66800.0,29.9405,29.9555,29.9254,29.948,66800.0
2009-11-16 15:00:00,39.77,39.78,39.74,39.74,86200.0,29.948,29.9555,29.9254,29.9254,86200.0
2009-11-16 15:10:00,39.74,39.75,39.66,39.72,106500.0,29.9254,29.9329,29.8652,29.9104,106500.0
2009-11-16 15:20:00,39.72,39.78,39.7,39.76,161500.0,29.9104,29.9555,29.8953,29.9405,161500.0
2009-11-16 15:30:00,39.75,39.85,39.75,39.83,121500.0,29.9329,30.0082,29.9329,29.9932,121500.0
2009-11-16 15:40:00,39.83,39.85,39.82,39.84,163900.0,29.9932,30.0082,29.9857,30.0007,163900.0
2009-11-16 15:50:00,39.85,39.94,39.83,39.91,324900.0,30.0082,30.076,29.9932,30.0534,324900.0
2009-11-17 09:30:00,39.83,39.98,39.78,39.96,308800.0,29.9932,30.1061,29.9555,30.0911,308800.0
2009-11-17 09:40:00,39.96,40.06,39.96,40.0,491300.0,30.0911,30.1664,30.0911,30.1212,491300.0
2009-11-17 09:50:00,40.0,40.13,39.99,40.07,164500.0,30.1212,30.2191,30.1137,30.1739,164500.0
2009-11-17 10:00:00,40.08,40.2,40.08,40.19,108800.0,30.1814,30.2718,30.1814,30.2643,108800.0
2009-11-17 10:10:00,40.19,40.2,40.09,40.11,62000.0,30.2643,30.2718,30.189,30.204,62000.0
2009-11-17 10:20:00,40.1,40.19,40.1,40.18,48200.0,30.1965,30.2643,30.1965,30.2567,48200.0
2009-11-17 10:30:00,40.18,40.24,40.14,40.22,77200.0,30.2567,30.3019,30.2266,30.2869,77200.0
2009-11-17 10:40:00,40.23,40.25,40.16,40.17,108500.0,30.2944,30.3095,30.2417,30.2492,108500.0
2009-11-17 10:50:00,40.17,40.27,40.17,40.27,100000.0,30.2492,30.3245,30.2492,30.3245,100000.0
2009-11-17 11:00:00,40.27,40.3,40.22,40.29,157000.0,30.3245,30.3471,30.2869,30.3396,157000.0
2009-11-17 11:10:00,40.28,40.29,40.12,40.2,131900.0,30.332,30.3396,30.2116,30.2718,131900.0
2009-11-17 11:20:00,40.2,40.3,40.17,40.29,90100.0,30.2718,30.3471,30.2492,30.3396,90100.0
2009-11-17 11:30:00,40.3,40.36,40.29,40.33,93300.0,30.3471,30.3923,30.3396,30.3697,93300.0
2009-11-17 11:40:00,40.33,40.35,40.25,40.35,87900.0,30.3697,30.3848,30.3095,30.3848,87900.0
2009-11-17 11:50:00,40.34,40.39,40.26,40.26,139000.0,30.3772,30.4149,30.317,30.317,139000.0
2009-11-17 12:00:00,40.25,40.28,40.23,40.25,59900.0,30.3095,30.332,30.2944,30.3095,59900.0
2009-11-17 12:10:00,40.25,40.28,40.22,40.22,39000.0,30.3095,30.332,30.2869,30.2869,39000.0
2009-11-17 12:20:00,40.23,40.26,40.19,40.2,54800.0,30.2944,30.317,30.2643,30.2718,54800.0
2009-11-17 12:30:00,40.19,40.26,40.19,40.24,72300.0,30.2643,30.317,30.2643,30.3019,72300.0
2009-11-17 12:40:00,40.24,40.26,40.18,40.25,88500.0,30.3019,30.317,30.2567,30.3095,88500.0
2009-11-17 12:50:00,40.25,40.3,40.24,40.24,56500.0,30.3095,30.3471,30.3019,30.3019,56500.0
2009-11-17 13:00:00,40.24,40.27,40.15,40.25,66100.0,30.3019,30.3245,30.2342,30.3095,66100.0
2009-11-17 13:10:00,40.25,40.31,40.25,40.3,39200.0,30.3095,30.3546,30.3095,30.3471,39200.0
2009-11-17 13:20:00,40.31,40.32,40.23,40.24,35400.0,30.3546,30.3622,30.2944,30.3019,35400.0
2009-11-17 13:30:00,40.24,40.29,40.22,40.29,37600.0,30.3019,30.3396,30.2869,30.3396,37600.0
2009-11-17 13:40:00,40.28,40.32,40.27,40.31,39100.0,30.332,30.3622,30.3245,30.3546,39100.0
2009-11-17 13:50:00,40.31,40.33,40.29,40.32,56300.0,30.3546,30.3697,30.3396,30.3622,56300.0
2009-11-17 14:00:00,40.33,40.35,40.32,40.35,68100.0,30.3697,30.3848,30.3622,30.3848,68100.0
2009-11-17 14:10:00,40.35,40.35,40.31,40.35,52400.0,30.3848,30.3848,30.3546,30.3848,52400.0
2009-11-17 14:20:00,40.35,40.42,40.3,40.42,70500.0,30.3848,30.4375,30.3471,30.4375,70500.0
2009-11-17 14:30:00,40.42,40.47,40.41,40.47,62900.0,30.4375,30.4751,30.4299,30.4751,62900.0
2009-11-17 14:40:00,40.46,40.49,40.44,40.47,95800.0,30.4676,30.4902,30.4525,30.4751,95800.0
2009-11-17 14:50:00,40.48,40.5,40.47,40.47,66300.0,30.4827,30.4977,30.4751,30.4751,66300.0
2009-11-17 15:00:00,40.48,40.48,40.4,40.4,83200.0,30.4827,30.4827,30.4224,30.4224,83200.0
2009-11-17 15:10:00,40.4,40.43,40.37,40.39,87900.0,30.4224,30.445,30.3998,30.4149,87900.0
2009-11-17 15:20:00,40.39,40.4,40.38,40.4,78000.0,30.4149,30.4224,30.4074,30.4224,78000.0
2009-11-17 15:30:00,40.4,40.47,40.37,40.37,159800.0,30.4224,30.4751,30.3998,30.3998,159800.0
2009-11-17 15:40:00,40.37,40.41,40.36,40.38,184400.0,30.3998,30.4299,30.3923,30.4074,184400.0
2009-11-17 15:50:00,40.38,40.4,40.24,40.25,539300.0,30.4074,30.4224,30.3019,30.3095,539300.0
2009-11-18 09:30:00,40.32,40.44,40.21,40.29,168700.0,30.3622,30.4525,30.2793,30.3396,168700.0
2009-11-18 09:40:00,40.27,40.35,40.24,40.28,118000.0,30.3245,30.3848,30.3019,30.332,118000.0
2009-11-18 09:50:00,40.28,40.28,40.15,40.16,99600.0,30.332,30.332,30.2342,30.2417,99600.0
2009-11-18 10:00:00,40.16,40.16,40.06,40.1,120300.0,30.2417,30.2417,30.1664,30.1965,120300.0
2009-11-18 10:10:00,40.1,40.1,40.02,40.08,98700.0,30.1965,30.1965,30.1363,30.1814,98700.0
2009-11-18 10:20:00,40.09,40.17,40.08,40.13,79000.0,30.189,30.2492,30.1814,30.2191,79000.0
2009-11-18 10:30:00,40.12,40.12,40.07,40.1,46800.0,30.2116,30.2116,30.1739,30.1965,46800.0
2009-11-18 10:40:00,40.1,40.12,40.04,40.04,85000.0,30.1965,30.2116,30.1513,30.1513,85000.0
2009-11-18 10:50:00,40.04,40.1,40.0,40.01,56500.0,30.1513,30.1965,30.1212,30.1287,56500.0
2009-11-18 11:00:00,40.01,40.12,40.01,40.1,37200.0,30.1287,30.2116,30.1287,30.1965,37200.0
2009-11-18 11:10:00,40.1,40.12,40.01,40.03,93000.0,30.1965,30.2116,30.1287,30.1438,93000.0
2009-11-18 11:20:00,40.03,40.16,40.03,40.08,56700.0,30.1438,30.2417,30.1438,30.1814,56700.0
2009-11-18 11:30:00,40.08,40.12,40.08,40.09,39600.0,30.1814,30.2116,30.1814,30.189,39600.0
2009-11-18 11:40:00,40.1,40.1,40.06,40.07,40000.0,30.1965,30.1965,30.1664,30.1739,40000.0
2009-11-18 11:50:00,40.07,40.1,40.05,40.07,102900.0,30.1739,30.1965,30.1589,30.1739,102900.0
2009-11-18 12:00:00,40.08,40.1,40.0,40.0,79800.0,30.1814,30.1965,30.1212,30.1212,79800.0
2009-11-18 12:10:00,40.01,40.03,39.98,39.99,84800.0,30.1287,30.1438,30.1061,30.1137,84800.0
2009-11-18 12:20:00,39.99,40.02,39.99,40.01,58400.0,30.1137,30.1363,30.1137,30.1287,58400.0
2009-11-18 12:30:00,40.0,40.01,39.99,40.0,34800.0,30.1212,30.1287,30.1137,30.1212,34800.0
2009-11-18 12:40:00,40.0,40.01,40.0,40.0,62400.0,30.1212,30.1287,30.1212,30.1212,62400.0
2009-11-18 12:50:00,40.01,40.01,40.0,40.01,75500.0,30.1287,30.1287,30.1212,30.1287,75500.0
2009-11-18 13:00:00,40.01,40.01,40.0,40.0,139400.0,30.1287,30.1287,30.1212,30.1212,139400.0
2009-11-18 13:10:00,40.0,40.01,39.99,39.99,81500.0,30.1212,30.1287,30.1137,30.1137,81500.0
2009-11-18 13:20:00,39.99,40.01,39.99,40.0,105600.0,30.1137,30.1287,30.1137,30.1212,105600.0
2009-11-18 13:30:00,39.99,40.01,39.99,40.0,86600.0,30.1137,30.1287,30.1137,30.1212,86600.0
2009-11-18 13:40:00,40.0,40.01,39.99,39.99,91500.0,30.1212,30.1287,30.1137,30.1137,91500.0
2009-11-18 13:50:00,39.99,40.0,39.97,39.98,69900.0,30.1137,30.1212,30.0986,30.1061,69900.0
2009-11-18 14:00:00,39.99,40.0,39.92,39.96,43500.0,30.1137,30.1212,30.061,30.0911,43500.0
2009-11-18 14:10:00,39.96,40.0,39.96,39.99,39900.0,30.0911,30.1212,30.0911,30.1137,39900.0
2009-11-18 14:20:00,39.99,40.0,39.98,40.0,51200.0,30.1137,30.1212,30.1061,30.1212,51200.0
2009-11-18 14:30:00,39.99,40.01,39.99,40.01,104400.0,30.1137,30.1287,30.1137,30.1287,104400.0
2009-11-18 14:40:00,40.01,40.04,40.0,40.0,122100.0,30.1287,30.1513,30.1212,30.1212,122100.0
2009-11-18 14:50:00,40.01,40.01,39.98,39.99,108000.0,30.1287,30.1287,30.1061,30.1137,108000.0
2009-11-18 15:00:00,40.0,40.07,39.99,40.02,116800.0,30.1212,30.1739,30.1137,30.1363,116800.0
2009-11-18 15:10:00,40.02,40.03,40.0,40.0,62600.0,30.1363,30.1438,30.1212,30.1212,62600.0
2009-11-18 15:20:00,40.0,40.01,39.99,40.01,134500.0,30.1212,30.1287,30.1137,30.1287,134500.0
2009-11-18 15:30:00,40.0,40.01,39.93,39.94,242300.0,30.1212,30.1287,30.0685,30.076,242300.0
2009-11-18 15:40:00,39.94,40.01,39.93,40.0,160300.0,30.076,30.1287,30.0685,30.1212,160300.0
2009-11-18 15:50:00,40.01,40.03,39.99,40.0,277400.0,30.1287,30.1438,30.1137,30.1212,277400.0
2009-11-19 09:30:00,39.77,40.04,39.64,39.91,172100.0,29.948,30.1513,29.8501,30.0534,172100.0
2009-11-19 09:40:00,39.9,39.98,39.81,39.95,178100.0,30.0459,30.1061,29.9781,30.0835,178100.0
2009-11-19 09:50:00,39.95,40.05,39.77,39.78,96100.0,30.0835,30.1589,29.948,29.9555,96100.0
2009-11-19 10:00:00,39.79,39.86,39.74,39.81,60700.0,29.9631,30.0158,29.9254,29.9781,60700.0
2009-11-19 10:10:00,39.8,39.85,39.72,39.76,62200.0,29.9706,30.0082,29.9104,29.9405,62200.0
2009-11-19 10:20:00,39.75,39.82,39.69,39.73,191000.0,29.9329,29.9857,29.8878,29.9179,191000.0
2009-11-19 10:30:00,39.74,39.86,39.7,39.82,94400.0,29.9254,30.0158,29.8953,29.9857,94400.0
2009-11-19 10:40:00,39.82,39.82,39.68,39.69,55500.0,29.9857,29.9857,29.8802,29.8878,55500.0
2009-11-19 10:50:00,39.69,39.74,39.68,39.7,41200.0,29.8878,29.9254,29.8802,29.8953,41200.0
2009-11-19 11:00:00,39.7,39.79,39.7,39.76,107100.0,29.8953,29.9631,29.8953,29.9405,107100.0
2009-11-19 11:10:00,39.77,39.79,39.75,39.75,16300.0,29.948,29.9631,29.9329,29.9329,16300.0
2009-11-19 11:20:00,39.75,39.76,39.75,39.75,14900.0,29.9329,29.9405,29.9329,29.9329,14900.0
2009-11-19 11:30:00,39.75,39.76,39.75,39.76,18500.0,29.9329,29.9405,29.9329,29.9405,18500.0
2009-11-19 11:40:00,39.75,39.76,39.75,39.75,19800.0,29.9329,29.9405,29.9329,29.9329,19800.0
2009-11-19 11:50:00,39.75,39.76,39.68,39.73,81700.0,29.9329,29.9405,29.8802,29.9179,81700.0
2009-11-19 12:00:00,39.73,39.77,39.72,39.75,24900.0,29.9179,29.948,29.9104,29.9329,24900.0
2009-11-19 12:10:00,39.75,39.81,39.74,39.77,21200.0,29.9329,29.9781,29.9254,29.948,21200.0
2009-11-19 12:20:00,39.78,39.8,39.75,39.76,19600.0,29.9555,29.9706,29.9329,29.9405,19600.0
2009-11-19 12:30:00,39.76,39.8,39.73,39.77,30400.0,29.9405,29.9706,29.9179,29.948,30400.0
2009-11-19 12:40:00,39.78,39.78,39.74,39.77,13100.0,29.9555,29.9555,29.9254,29.948,13100.0
2009-11-19 12:50:00,39.76,39.76,39.72,39.75,34500.0,29.9405,29.9405,29.9104,29.9329,34500.0
2009-11-19 13:00:00,39.76,39.8,39.75,39.77,17500.0,29.9405,29.9706,29.9329,29.948,17500.0
2009-11-19 13:10:00,39.76,39.77,39.66,39.68,48500.0,29.9405,29.948,29.8652,29.8802,48500.0
2009-11-19 13:20:00,39.67,39.75,39.67,39.72,33500.0,29.8727,29.9329,29.8727,29.9104,33500.0
2009-11-19 13:30:00,39.74,39.74,39.71,39.73,34900.0,29.9254,29.9254,29.9028,29.9179,34900.0
2009-11-19 13:40:00,39.73,39.74,39.67,39.74,74200.0,29.9179,29.9254,29.8727,29.9254,74200.0
2009-11-19 13:50:00,39.74,39.74,39.7,39.7,25000.0,29.9254,29.9254,29.8953,29.8953,25000.0
2009-11-19 14:00:00,39.71,39.71,39.67,39.68,66400.0,29.9028,29.9028,29.8727,29.8802,66400.0
2009-11-19 14:10:00,39.68,39.7,39.68,39.69,25000.0,29.8802,29.8953,29.8802,29.8878,25000.0
2009-11-19 14:20:00,39.69,39.74,39.64,39.65,89700.0,29.8878,29.9254,29.8501,29.8576,89700.0
2009-11-19 14:30:00,39.64,39.68,39.62,39.62,94500.0,29.8501,29.8802,29.835,29.835,94500.0
2009-11-19 14:40:00,39.63,39.7,39.62,39.67,67100.0,29.8426,29.8953,29.835,29.8727,67100.0
2009-11-19 14:50:00,39.67,39.73,39.67,39.69,61300.0,29.8727,29.9179,29.8727,29.8878,61300.0
2009-11-19 15:00:00,39.69,39.73,39.68,39.73,58400.0,29.8878,29.9179,29.8802,29.9179,58400.0
2009-11-19 15:10:00,39.73,39.75,39.72,39.74,62800.0,29.9179,29.9329,29.9104,29.9254,62800.0
2009-11-19 15:20:00,39.74,39.75,39.69,39.7,71100.0,29.9254,29.9329,29.8878,29.8953,71100.0
2009-11-19 15:30:00,39.7,39.71,39.64,39.67,158200.0,29.8953,29.9028,29.8501,29.8727,158200.0
2009-11-19 15:40:00,39.67,39.8,39.67,39.79,99700.0,29.8727,29.9706,29.8727,29.9631,99700.0
2009-11-19 15:50:00,39.8,39.8,39.75,39.76,123800.0,29.9706,29.9706,29.9329,29.9405,123800.0
2009-11-20 09:30:00,39.7,39.82,39.41,39.69,130100.0,29.8953,29.9857,29.6769,29.8878,130100.0
2009-11-20 09:40:00,39.69,39.84,39.64,39.74,129600.0,29.8878,30.0007,29.8501,29.9254,129600.0
2009-11-20 09:50:00,39.74,39.83,39.73,39.82,75700.0,29.9254,29.9932,29.9179,29.9857,75700.0
2009-11-20 10:00:00,39.82,39.85,39.74,39.83,107600.0,29.9857,30.0082,29.9254,29.9932,107600.0
2009-11-20 10:10:00,39.83,39.92,39.8,39.88,57900.0,29.9932,30.061,29.9706,30.0308,57900.0
2009-11-20 10:20:00,39.88,39.9,39.79,39.81,50500.0,30.0308,30.0459,29.9631,29.9781,50500.0
2009-11-20 10:30:00,39.81,39.83,39.76,39.77,52300.0,29.9781,29.9932,29.9405,29.948,52300.0
2009-11-20 10:40:00,39.77,39.81,39.69,39.77,119200.0,29.948,29.9781,29.8878,29.948,119200.0
2009-11-20 10:50:00,39.77,39.77,39.68,39.71,112400.0,29.948,29.948,29.8802,29.9028,112400.0
2009-11-20 11:00:00,39.71,39.85,39.7,39.82,55000.0,29.9028,30.0082,29.8953,29.9857,55000.0
2009-11-20 11:10:00,39.81,39.84,39.69,39.7,70800.0,29.9781,30.0007,29.8878,29.8953,70800.0
2009-11-20 11:20:00,39.7,39.74,39.67,39.74,105500.0,29.8953,29.9254,29.8727,29.9254,105500.0
2009-11-20 11:30:00,39.75,39.8,39.68,39.77,79700.0,29.9329,29.9706,29.8802,29.948,79700.0
2009-11-20 11:40:00,39.77,39.78,39.75,39.75,48900.0,29.948,29.9555,29.9329,29.9329,48900.0
2009-11-20 11:50:00,39.75,39.75,39.72,39.74,51600.0,29.9329,29.9329,29.9104,29.9254,51600.0
2009-11-20 12:00:00,39.72,39.76,39.66,39.76,115300.0,29.9104,29.9405,29.8652,29.9405,115300.0
2009-11-20 12:10:00,39.75,39.76,39.68,39.68,55300.0,29.9329,29.9405,29.8802,29.8802,55300.0
2009-11-20 12:20:00,39.68,39.74,39.68,39.71,62400.0,29.8802,29.9254,29.8802,29.9028,62400.0
2009-11-20 12:30:00,39.72,39.73,39.66,39.67,89500.0,29.9104,29.9179,29.8652,29.8727,89500.0
2009-11-20 12:40:00,39.66,39.67,39.65,39.66,28000.0,29.8652,29.8727,29.8576,29.8652,28000.0
2009-11-20 12:50:00,39.66,39.74,39.65,39.74,64700.0,29.8652,29.9254,29.8576,29.9254,64700.0
2009-11-20 13:00:00,39.74,39.76,39.73,39.74,33200.0,29.9254,29.9405,29.9179,29.9254,33200.0
2009-11-20 13:10:00,39.73,39.74,39.63,39.69,189200.0,29.9179,29.9254,29.8426,29.8878,189200.0
2009-11-20 13:20:00,39.69,39.7,39.67,39.67,16700.0,29.8878,29.8953,29.8727,29.8727,16700.0
2009-11-20 13:30:00,39.68,39.74,39.67,39.7,88000.0,29.8802,29.9254,29.8727,29.8953,88000.0
2009-11-20 13:40:00,39.7,39.88,39.69,39.85,109400.0,29.8953,30.0308,29.8878,30.0082,109400.0
2009-11-20 13:50:00,39.84,39.84,39.72,39.74,45100.0,30.0007,30.0007,29.9104,29.9254,45100.0
2009-11-20 14:00:00,39.74,39.74,39.7,39.7,60700.0,29.9254,29.9254,29.8953,29.8953,60700.0
2009-11-20 14:10:00,39.7,39.71,39.69,39.69,49200.0,29.8953,29.9028,29.8878,29.8878,49200.0
2009-11-20 14:20:00,39.69,39.77,39.68,39.74,110700.0,29.8878,29.948,29.8802,29.9254,110700.0
2009-11-20 14:30:00,39.74,39.81,39.7,39.74,79500.0,29.9254,29.9781,29.8953,29.9254,79500.0
2009-11-20 14:40:00,39.73,39.78,39.71,39.76,63000.0,29.9179,29.9555,29.9028,29.9405,63000.0
2009-11-20 14:50:00,39.77,39.78,39.75,39.78,55700.0,29.948,29.9555,29.9329,29.9555,55700.0
2009-11-20 15:00:00,39.78,39.78,39.74,39.75,51500.0,29.9555,29.9555,29.9254,29.9329,51500.0
2009-11-20 15:10:00,39.75,39.75,39.69,39.7,53000.0,29.9329,29.9329,29.8878,29.8953,53000.0
2009-11-20 15:20:00,39.69,39.77,39.69,39.75,137900.0,29.8878,29.948,29.8878,29.9329,137900.0
2009-11-20 15:30:00,39.75,39.76,39.74,39.75,94200.0,29.9329,29.9405,29.9254,29.9329,94200.0
2009-11-20 15:40:00,39.74,39.79,39.73,39.77,170000.0,29.9254,29.9631,29.9179,29.948,170000.0
2009-11-20 15:50:00,39.76,39.84,39.75,39.83,284500.0,29.9405,30.0007,29.9329,29.9932,284500.0
2009-11-23 09:30:00,40.22,40.22,39.38,40.07,117400.0,30.2869,30.2869,29.6543,30.1739,117400.0
2009-11-23 09:40:00,40.07,40.37,40.07,40.28,94900.0,30.1739,30.3998,30.1739,30.332,94900.0
2009-11-23 09:50:00,40.28,40.28,40.23,40.28,52600.0,30.332,30.332,30.2944,30.332,52600.0
2009-11-23 10:00:00,40.26,40.38,40.25,40.36,120600.0,30.317,30.4074,30.3095,30.3923,120600.0
2009-11-23 10:10:00,40.37,40.48,40.36,40.47,185600.0,30.3998,30.4827,30.3923,30.4751,185600.0
2009-11-23 10:20:00,40.47,40.55,40.44,40.55,233200.0,30.4751,30.5354,30.4525,30.5354,233200.0
2009-11-23 10:30:00,40.55,40.57,40.47,40.48,144800.0,30.5354,30.5504,30.4751,30.4827,144800.0
2009-11-23 10:40:00,40.47,40.52,40.43,40.51,80800.0,30.4751,30.5128,30.445,30.5052,80800.0
2009-11-23 10:50:00,40.52,40.53,40.48,40.5,104900.0,30.5128,30.5203,30.4827,30.4977,104900.0
2009-11-23 11:00:00,40.5,40.53,40.48,40.53,27200.0,30.4977,30.5203,30.4827,30.5203,27200.0
2009-11-23 11:10:00,40.53,40.53,40.49,40.49,56900.0,30.5203,30.5203,30.4902,30.4902,56900.0
2009-11-23 11:20:00,40.5,40.52,40.48,40.49,49900.0,30.4977,30.5128,30.4827,30.4902,49900.0
2009-11-23 11:30:00,40.49,40.53,40.49,40.49,47300.0,30.4902,30.5203,30.4902,30.4902,47300.0
2009-11-23 11:40:00,40.49,40.51,40.48,40.51,88500.0,30.4902,30.5052,30.4827,30.5052,88500.0
2009-11-23 11:50:00,40.51,40.54,40.49,40.5,36000.0,30.5052,30.5278,30.4902,30.4977,36000.0
2009-11-23 12:00:00,40.5,40.6,40.49,40.57,126000.0,30.4977,30.573,30.4902,30.5504,126000.0
2009-11-23 12:10:00,40.57,40.58,40.5,40.5,60000.0,30.5504,30.558,30.4977,30.4977,60000.0
2009-11-23 12:20:00,40.51,40.54,40.49,40.5,49600.0,30.5052,30.5278,30.4902,30.4977,49600.0
2009-11-23 12:30:00,40.5,40.51,40.48,40.49,48500.0,30.4977,30.5052,30.4827,30.4902,48500.0
2009-11-23 12:40:00,40.5,40.53,40.49,40.52,14600.0,30.4977,30.5203,30.4902,30.5128,14600.0
2009-11-23 12:50:00,40.52,40.52,40.48,40.51,40000.0,30.5128,30.5128,30.4827,30.5052,40000.0
2009-11-23 13:00:00,40.51,40.52,40.49,40.49,26600.0,30.5052,30.5128,30.4902,30.4902,26600.0
2009-11-23 13:10:00,40.5,40.52,40.49,40.5,43700.0,30.4977,30.5128,30.4902,30.4977,43700.0
2009-11-23 13:20:00,40.5,40.52,40.5,40.52,24000.0,30.4977,30.5128,30.4977,30.5128,24000.0
2009-11-23 13:30:00,40.51,40.53,40.49,40.52,56500.0,30.5052,30.5203,30.4902,30.5128,56500.0
2009-11-23 13:40:00,40.52,40.53,40.49,40.49,55200.0,30.5128,30.5203,30.4902,30.4902,55200.0
2009-11-23 13:50:00,40.5,40.53,40.49,40.5,65200.0,30.4977,30.5203,30.4902,30.4977,65200.0
2009-11-23 14:00:00,40.5,40.52,40.5,40.5,53400.0,30.4977,30.5128,30.4977,30.4977,53400.0
2009-11-23 14:10:00,40.5,40.51,40.49,40.5,49300.0,30.4977,30.5052,30.4902,30.4977,49300.0
2009-11-23 14:20:00,40.49,40.52,40.49,40.52,100800.0,30.4902,30.5128,30.4902,30.5128,100800.0
2009-11-23 14:30:00,40.51,40.51,40.5,40.5,25600.0,30.5052,30.5052,30.4977,30.4977,25600.0
2009-11-23 14:40:00,40.5,40.51,40.5,40.51,47700.0,30.4977,30.5052,30.4977,30.5052,47700.0
2009-11-23 14:50:00,40.51,40.51,40.5,40.5,64400.0,30.5052,30.5052,30.4977,30.4977,64400.0
2009-11-23 15:00:00,40.5,40.51,40.49,40.5,153900.0,30.4977,30.5052,30.4902,30.4977,153900.0
2009-11-23 15:10:00,40.5,40.51,40.5,40.5,78700.0,30.4977,30.5052,30.4977,30.4977,78700.0
2009-11-23 15:20:00,40.5,40.52,40.49,40.5,177100.0,30.4977,30.5128,30.4902,30.4977,177100.0
2009-11-23 15:30:00,40.51,40.52,40.49,40.52,186800.0,30.5052,30.5128,30.4902,30.5128,186800.0
2009-11-23 15:40:00,40.52,40.53,40.5,40.52,137200.0,30.5128,30.5203,30.4977,30.5128,137200.0
2009-11-23 15:50:00,40.53,40.53,40.5,40.5,191800.0,30.5203,30.5203,30.4977,30.4977,191800.0
2009-11-24 09:30:00,40.37,40.65,40.37,40.64,36400.0,30.3998,30.6107,30.3998,30.6031,36400.0
2009-11-24 09:40:00,40.65,40.75,40.5,40.7,175800.0,30.6107,30.686,30.4977,30.6483,175800.0
2009-11-24 09:50:00,40.71,40.75,40.64,40.66,122200.0,30.6559,30.686,30.6031,30.6182,122200.0
2009-11-24 10:00:00,40.66,40.8,40.66,40.8,155300.0,30.6182,30.7236,30.6182,30.7236,155300.0
2009-11-24 10:10:00,40.79,40.9,40.79,40.87,130400.0,30.7161,30.7989,30.7161,30.7763,130400.0
2009-11-24 10:20:00,40.87,40.93,40.73,40.81,119300.0,30.7763,30.8215,30.6709,30.7312,119300.0
2009-11-24 10:30:00,40.81,40.87,40.81,40.82,44800.0,30.7312,30.7763,30.7312,30.7387,44800.0
2009-11-24 10:40:00,40.82,40.87,40.76,40.77,40800.0,30.7387,30.7763,30.6935,30.701,40800.0
2009-11-24 10:50:00,40.77,40.8,40.73,40.76,20700.0,30.701,30.7236,30.6709,30.6935,20700.0
2009-11-24 11:00:00,40.76,40.76,40.67,40.71,43900.0,30.6935,30.6935,30.6257,30.6559,43900.0
2009-11-24 11:10:00,40.71,40.75,40.66,40.66,37500.0,30.6559,30.686,30.6182,30.6182,37500.0
2009-11-24 11:20:00,40.66,40.7,40.66,40.68,27500.0,30.6182,30.6483,30.6182,30.6333,27500.0
2009-11-24 11:30:00,40.68,40.74,40.63,40.68,58000.0,30.6333,30.6784,30.5956,30.6333,58000.0
2009-11-24 11:40:00,40.68,40.7,40.62,40.65,46000.0,30.6333,30.6483,30.5881,30.6107,46000.0
2009-11-24 11:50:00,40.65,40.65,40.56,40.56,28700.0,30.6107,30.6107,30.5429,30.5429,28700.0
2009-11-24 12:00:00,40.59,40.59,40.53,40.54,28500.0,30.5655,30.5655,30.5203,30.5278,28500.0
2009-11-24 12:10:00,40.54,40.62,40.53,40.62,19500.0,30.5278,30.5881,30.5203,30.5881,19500.0
2009-11-24 12:20:00,40.62,40.65,40.6,40.6,14900.0,30.5881,30.6107,30.573,30.573,14900.0
2009-11-24 12:30:00,40.6,40.6,40.55,40.55,25100.0,30.573,30.573,30.5354,30.5354,25100.0
2009-11-24 12:40:00,40.56,40.59,40.52,40.54,33900.0,30.5429,30.5655,30.5128,30.5278,33900.0
2009-11-24 12:50:00,40.54,40.58,40.53,40.58,21200.0,30.5278,30.558,30.5203,30.558,21200.0
2009-11-24 13:00:00,40.57,40.63,40.57,40.61,32500.0,30.5504,30.5956,30.5504,30.5805,32500.0
2009-11-24 13:10:00,40.62,40.63,40.57,40.57,29400.0,30.5881,30.5956,30.5504,30.5504,29400.0
2009-11-24 13:20:00,40.57,40.58,40.52,40.53,35000.0,30.5504,30.558,30.5128,30.5203,35000.0
2009-11-24 13:30:00,40.52,40.54,40.51,40.53,38200.0,30.5128,30.5278,30.5052,30.5203,38200.0
2009-11-24 13:40:00,40.55,40.6,40.54,40.59,32800.0,30.5354,30.573,30.5278,30.5655,32800.0
2009-11-24 13:50:00,40.6,40.6,40.58,40.6,28100.0,30.573,30.573,30.558,30.573,28100.0
2009-11-24 14:00:00,40.59,40.62,40.57,40.6,47600.0,30.5655,30.5881,30.5504,30.573,47600.0
2009-11-24 14:10:00,40.6,40.62,40.58,40.61,25000.0,30.573,30.5881,30.558,30.5805,25000.0
2009-11-24 14:20:00,40.61,40.61,40.59,40.6,31600.0,30.5805,30.5805,30.5655,30.573,31600.0
2009-11-24 14:30:00,40.6,40.61,40.58,40.6,29200.0,30.573,30.5805,30.558,30.573,29200.0
2009-11-24 14:40:00,40.6,40.6,40.51,40.56,116900.0,30.573,30.573,30.5052,30.5429,116900.0
2009-11-24 14:50:00,40.56,40.57,40.5,40.54,123000.0,30.5429,30.5504,30.4977,30.5278,123000.0
2009-11-24 15:00:00,40.53,40.57,40.52,40.55,38200.0,30.5203,30.5504,30.5128,30.5354,38200.0
2009-11-24 15:10:00,40.56,40.56,40.52,40.52,26600.0,30.5429,30.5429,30.5128,30.5128,26600.0
2009-11-24 15:20:00,40.53,40.55,40.52,40.54,60400.0,30.5203,30.5354,30.5128,30.5278,60400.0
2009-11-24 15:30:00,40.53,40.57,40.52,40.57,56500.0,30.5203,30.5504,30.5128,30.5504,56500.0
2009-11-24 15:40:00,40.57,40.57,40.52,40.56,104100.0,30.5504,30.5504,30.5128,30.5429,104100.0
2009-11-24 15:50:00,40.56,40.57,40.53,40.54,132900.0,30.5429,30.5504,30.5203,30.5278,132900.0
2009-11-25 09:30:00,40.65,40.65,40.0,40.62,112800.0,30.6107,30.6107,30.1212,30.5881,112800.0
2009-11-25 09:40:00,40.62,40.65,40.53,40.53,75300.0,30.5881,30.6107,30.5203,30.5203,75300.0
2009-11-25 09:50:00,40.53,40.66,40.53,40.57,37100.0,30.5203,30.6182,30.5203,30.5504,37100.0
2009-11-25 10:00:00,40.57,40.65,40.52,40.55,68100.0,30.5504,30.6107,30.5128,30.5354,68100.0
2009-11-25 10:10:00,40.54,40.63,40.53,40.63,41500.0,30.5278,30.5956,30.5203,30.5956,41500.0
2009-11-25 10:20:00,40.62,40.68,40.59,40.61,35300.0,30.5881,30.6333,30.5655,30.5805,35300.0
2009-11-25 10:30:00,40.61,40.61,40.53,40.54,68200.0,30.5805,30.5805,30.5203,30.5278,68200.0
2009-11-25 10:40:00,40.55,40.57,40.53,40.57,33000.0,30.5354,30.5504,30.5203,30.5504,33000.0
2009-11-25 10:50:00,40.57,40.57,40.53,40.54,34000.0,30.5504,30.5504,30.5203,30.5278,34000.0
2009-11-25 11:00:00,40.55,40.6,40.52,40.59,60500.0,30.5354,30.573,30.5128,30.5655,60500.0
2009-11-25 11:10:00,40.6,40.6,40.56,40.56,13000.0,30.573,30.573,30.5429,30.5429,13000.0
2009-11-25 11:20:00,40.57,40.57,40.52,40.55,81200.0,30.5504,30.5504,30.5128,30.5354,81200.0
2009-11-25 11:30:00,40.55,40.55,40.54,40.55,18200.0,30.5354,30.5354,30.5278,30.5354,18200.0
2009-11-25 11:40:00,40.54,40.55,40.53,40.55,36100.0,30.5278,30.5354,30.5203,30.5354,36100.0
2009-11-25 11:50:00,40.54,40.55,40.53,40.54,37100.0,30.5278,30.5354,30.5203,30.5278,37100.0
2009-11-25 12:00:00,40.54,40.55,40.53,40.54,32500.0,30.5278,30.5354,30.5203,30.5278,32500.0
2009-11-25 12:10:00,40.55,40.62,40.54,40.62,23200.0,30.5354,30.5881,30.5278,30.5881,23200.0
2009-11-25 12:20:00,40.63,40.66,40.6,40.66,36700.0,30.5956,30.6182,30.573,30.6182,36700.0
2009-11-25 12:30:00,40.66,40.66,40.55,40.56,18000.0,30.6182,30.6182,30.5354,30.5429,18000.0
2009-11-25 12:40:00,40.55,40.61,40.55,40.58,35600.0,30.5354,30.5805,30.5354,30.558,35600.0
2009-11-25 12:50:00,40.58,40.58,40.54,40.54,11400.0,30.558,30.558,30.5278,30.5278,11400.0
2009-11-25 13:00:00,40.54,40.6,40.53,40.58,35700.0,30.5278,30.573,30.5203,30.558,35700.0
2009-11-25 13:10:00,40.6,40.62,40.58,40.61,45900.0,30.573,30.5881,30.558,30.5805,45900.0
2009-11-25 13:20:00,40.6,40.63,40.55,40.55,25900.0,30.573,30.5956,30.5354,30.5354,25900.0
2009-11-25 13:30:00,40.56,40.58,40.54,40.56,20800.0,30.5429,30.558,30.5278,30.5429,20800.0
2009-11-25 13:40:00,40.56,40.57,40.54,40.54,28100.0,30.5429,30.5504,30.5278,30.5278,28100.0
2009-11-25 13:50:00,40.54,40.56,40.53,40.54,30500.0,30.5278,30.5429,30.5203,30.5278,30500.0
2009-11-25 14:00:00,40.54,40.55,40.53,40.54,27200.0,30.5278,30.5354,30.5203,30.5278,27200.0
2009-11-25 14:10:00,40.54,40.55,40.54,40.54,12100.0,30.5278,30.5354,30.5278,30.5278,12100.0
2009-11-25 14:20:00,40.55,40.55,40.54,40.54,20500.0,30.5354,30.5354,30.5278,30.5278,20500.0
2009-11-25 14:30:00,40.55,40.55,40.53,40.55,49300.0,30.5354,30.5354,30.5203,30.5354,49300.0
2009-11-25 14:40:00,40.54,40.57,40.54,40.55,26900.0,30.5278,30.5504,30.5278,30.5354,26900.0
2009-11-25 14:50:00,40.56,40.56,40.54,40.55,14700.0,30.5429,30.5429,30.5278,30.5354,14700.0
2009-11-25 15:00:00,40.56,40.56,40.55,40.55,17300.0,30.5429,30.5429,30.5354,30.5354,17300.0
2009-11-25 15:10:00,40.55,40.56,40.55,40.55,20000.0,30.5354,30.5429,30.5354,30.5354,20000.0
2009-11-25 15:20:00,40.56,40.56,40.5,40.51,98100.0,30.5429,30.5429,30.4977,30.5052,98100.0
2009-11-25 15:30:00,40.51,40.55,40.5,40.55,38700.0,30.5052,30.5354,30.4977,30.5354,38700.0
2009-11-25 15:40:00,40.54,40.57,40.54,40.57,71100.0,30.5278,30.5504,30.5278,30.5504,71100.0
2009-11-25 15:50:00,40.56,40.59,40.56,40.57,69600.0,30.5429,30.5655,30.5429,30.5504,69600.0
2009-11-27 09:30:00,39.89,40.23,39.75,40.19,248800.0,30.0384,30.2944,29.9329,30.2643,248800.0
2009-11-27 09:40:00,40.21,40.37,40.18,40.31,80000.0,30.2793,30.3998,30.2567,30.3546,80000.0
2009-11-27 09:50:00,40.3,40.44,40.27,40.4,59200.0,30.3471,30.4525,30.3245,30.4224,59200.0
2009-11-27 10:00:00,40.41,40.44,40.31,40.32,50500.0,30.4299,30.4525,30.3546,30.3622,50500.0
2009-11-27 10:10:00,40.32,40.42,40.32,40.41,109300.0,30.3622,30.4375,30.3622,30.4299,109300.0
2009-11-27 10:20:00,40.4,40.44,40.39,40.41,102200.0,30.4224,30.4525,30.4149,30.4299,102200.0
2009-11-27 10:30:00,40.4,40.5,40.4,40.48,56600.0,30.4224,30.4977,30.4224,30.4827,56600.0
2009-11-27 10:40:00,40.48,40.49,40.46,40.46,27600.0,30.4827,30.4902,30.4676,30.4676,27600.0
2009-11-27 10:50:00,40.47,40.47,40.39,40.44,91000.0,30.4751,30.4751,30.4149,30.4525,91000.0
2009-11-27 11:00:00,40.44,40.53,40.44,40.51,57800.0,30.4525,30.5203,30.4525,30.5052,57800.0
2009-11-27 11:10:00,40.5,40.54,40.47,40.5,86100.0,30.4977,30.5278,30.4751,30.4977,86100.0
2009-11-27 11:20:00,40.51,40.54,40.49,40.5,69200.0,30.5052,30.5278,30.4902,30.4977,69200.0
2009-11-27 11:30:00,40.5,40.54,40.47,40.53,38400.0,30.4977,30.5278,30.4751,30.5203,38400.0
2009-11-27 11:40:00,40.53,40.53,40.5,40.51,15300.0,30.5203,30.5203,30.4977,30.5052,15300.0
2009-11-27 11:50:00,40.5,40.51,40.44,40.45,33500.0,30.4977,30.5052,30.4525,30.4601,33500.0
2009-11-27 12:00:00,40.45,40.45,40.39,40.41,68100.0,30.4601,30.4601,30.4149,30.4299,68100.0
2009-11-27 12:10:00,40.4,40.44,40.4,40.4,62800.0,30.4224,30.4525,30.4224,30.4224,62800.0
2009-11-27 12:20:00,40.41,40.53,40.4,40.51,121700.0,30.4299,30.5203,30.4224,30.5052,121700.0
2009-11-27 12:30:00,40.5,40.55,40.5,40.51,75300.0,30.4977,30.5354,30.4977,30.5052,75300.0
2009-11-27 12:40:00,40.51,40.58,40.51,40.55,33300.0,30.5052,30.558,30.5052,30.5354,33300.0
2009-11-27 12:50:00,40.55,40.57,40.46,40.51,120300.0,30.5354,30.5504,30.4676,30.5052,120300.0
2009-11-30 09:30:00,40.43,40.51,40.16,40.5,130600.0,30.445,30.5052,30.2417,30.4977,130600.0
2009-11-30 09:40:00,40.5,40.58,40.47,40.57,126300.0,30.4977,30.558,30.4751,30.5504,126300.0
2009-11-30 09:50:00,40.57,40.69,40.54,40.69,132200.0,30.5504,30.6408,30.5278,30.6408,132200.0
2009-11-30 10:00:00,40.69,40.69,40.6,40.68,69100.0,30.6408,30.6408,30.573,30.6333,69100.0
2009-11-30 10:10:00,40.68,40.78,40.68,40.76,124100.0,30.6333,30.7086,30.6333,30.6935,124100.0
2009-11-30 10:20:00,40.76,40.85,40.75,40.83,102500.0,30.6935,30.7613,30.686,30.7462,102500.0
2009-11-30 10:30:00,40.83,40.92,40.82,40.9,97100.0,30.7462,30.814,30.7387,30.7989,97100.0
2009-11-30 10:40:00,40.9,40.93,40.89,40.9,71000.0,30.7989,30.8215,30.7914,30.7989,71000.0
2009-11-30 10:50:00,40.9,40.94,40.75,40.94,185300.0,30.7989,30.829,30.686,30.829,185300.0
2009-11-30 11:00:00,40.94,40.95,40.88,40.89,86200.0,30.829,30.8366,30.7839,30.7914,86200.0
2009-11-30 11:10:00,40.88,40.9,40.84,40.9,85300.0,30.7839,30.7989,30.7537,30.7989,85300.0
2009-11-30 11:20:00,40.9,40.9,40.81,40.81,53400.0,30.7989,30.7989,30.7312,30.7312,53400.0
2009-11-30 11:30:00,40.82,40.85,40.8,40.84,84800.0,30.7387,30.7613,30.7236,30.7537,84800.0
2009-11-30 11:40:00,40.85,40.9,40.83,40.84,138100.0,30.7613,30.7989,30.7462,30.7537,138100.0
2009-11-30 11:50:00,40.83,40.89,40.81,40.85,65500.0,30.7462,30.7914,30.7312,30.7613,65500.0
2009-11-30 12:00:00,40.85,40.9,40.83,40.86,39600.0,30.7613,30.7989,30.7462,30.7688,39600.0
2009-11-30 12:10:00,40.85,40.93,40.83,40.9,103500.0,30.7613,30.8215,30.7462,30.7989,103500.0
2009-11-30 12:20:00,40.9,40.9,40.86,40.88,46100.0,30.7989,30.7989,30.7688,30.7839,46100.0
2009-11-30 12:30:00,40.88,40.91,40.84,40.88,105900.0,30.7839,30.8065,30.7537,30.7839,105900.0
2009-11-30 12:40:00,40.88,40.89,40.85,40.88,474200.0,30.7839,30.7914,30.7613,30.7839,474200.0
2009-11-30 12:50:00,40.88,40.89,40.86,40.87,32500.0,30.7839,30.7914,30.7688,30.7763,32500.0
2009-11-30 13:00:00,40.86,40.92,40.85,40.88,49500.0,30.7688,30.814,30.7613,30.7839,49500.0
2009-11-30 13:10:00,40.88,40.94,40.88,40.92,65300.0,30.7839,30.829,30.7839,30.814,65300.0
2009-11-30 13:20:00,40.91,40.95,40.91,40.93,59900.0,30.8065,30.8366,30.8065,30.8215,59900.0
2009-11-30 13:30:00,40.94,40.95,40.92,40.94,39400.0,30.829,30.8366,30.814,30.829,39400.0
2009-11-30 13:40:00,40.94,40.95,40.89,40.89,98800.0,30.829,30.8366,30.7914,30.7914,98800.0
2009-11-30 13:50:00,40.89,40.95,40.89,40.94,47800.0,30.7914,30.8366,30.7914,30.829,47800.0
2009-11-30 14:00:00,40.93,40.94,40.89,40.91,128900.0,30.8215,30.829,30.7914,30.8065,128900.0
2009-11-30 14:10:00,40.9,40.91,40.89,40.9,66500.0,30.7989,30.8065,30.7914,30.7989,66500.0
2009-11-30 14:20:00,40.9,40.93,40.88,40.92,63200.0,30.7989,30.8215,30.7839,30.814,63200.0
2009-11-30 14:30:00,40.92,40.94,40.9,40.9,46400.0,30.814,30.829,30.7989,30.7989,46400.0
2009-11-30 14:40:00,40.9,40.91,40.84,40.85,127800.0,30.7989,30.8065,30.7537,30.7613,127800.0
2009-11-30 14:50:00,40.85,40.89,40.77,40.8,395800.0,30.7613,30.7914,30.701,30.7236,395800.0
2009-11-30 15:00:00,40.8,40.81,40.73,40.81,111100.0,30.7236,30.7312,30.6709,30.7312,111100.0
2009-11-30 15:10:00,40.82,40.84,40.77,40.82,131100.0,30.7387,30.7537,30.701,30.7387,131100.0
2009-11-30 15:20:00,40.82,40.85,40.78,40.85,114900.0,30.7387,30.7613,30.7086,30.7613,114900.0
2009-11-30 15:30:00,40.84,40.96,40.83,40.96,140100.0,30.7537,30.8441,30.7462,30.8441,140100.0
2009-11-30 15:40:00,40.95,40.99,40.95,40.99,243800.0,30.8366,30.8667,30.8366,30.8667,243800.0
2009-11-30 15:50:00,40.99,41.07,40.96,41.01,758400.0,30.8667,30.9269,30.8441,30.8818,758400.0
2009-12-01 09:30:00,41.25,41.4,41.25,41.34,427700.0,31.0625,31.1754,31.0625,31.1303,427700.0
2009-12-01 09:40:00,41.34,41.48,41.34,41.43,347300.0,31.1303,31.2357,31.1303,31.198,347300.0
2009-12-01 09:50:00,41.43,41.45,41.39,41.43,184600.0,31.198,31.2131,31.1679,31.198,184600.0
2009-12-01 10:00:00,41.42,41.46,41.36,41.37,131100.0,31.1905,31.2206,31.1453,31.1529,131100.0
2009-12-01 10:10:00,41.37,41.37,41.19,41.28,153400.0,31.1529,31.1529,31.0173,31.0851,153400.0
2009-12-01 10:20:00,41.29,41.39,41.24,41.39,178200.0,31.0926,31.1679,31.055,31.1679,178200.0
2009-12-01 10:30:00,41.39,41.47,41.39,41.41,50700.0,31.1679,31.2282,31.1679,31.183,50700.0
2009-12-01 10:40:00,41.41,41.47,41.39,41.46,68300.0,31.183,31.2282,31.1679,31.2206,68300.0
2009-12-01 10:50:00,41.45,41.46,41.38,41.4,40200.0,31.2131,31.2206,31.1604,31.1754,40200.0
2009-12-01 11:00:00,41.41,41.44,41.33,41.42,165000.0,31.183,31.2056,31.1227,31.1905,165000.0
2009-12-01 11:10:00,41.41,41.44,41.37,41.39,74900.0,31.183,31.2056,31.1529,31.1679,74900.0
2009-12-01 11:20:00,41.4,41.5,41.38,41.49,83400.0,31.1754,31.2507,31.1604,31.2432,83400.0
2009-12-01 11:30:00,41.49,41.57,41.49,41.54,65300.0,31.2432,31.3035,31.2432,31.2809,65300.0
2009-12-01 11:40:00,41.54,41.58,41.54,41.55,49100.0,31.2809,31.311,31.2809,31.2884,49100.0
2009-12-01 11:50:00,41.55,41.66,41.55,41.65,82700.0,31.2884,31.3712,31.2884,31.3637,82700.0
2009-12-01 12:00:00,41.66,41.77,41.63,41.76,98200.0,31.3712,31.4541,31.3486,31.4465,98200.0
2009-12-01 12:10:00,41.76,41.78,41.7,41.72,146800.0,31.4465,31.4616,31.4014,31.4164,146800.0
2009-12-01 12:20:00,41.72,41.72,41.66,41.67,41500.0,31.4164,31.4164,31.3712,31.3788,41500.0
2009-12-01 12:30:00,41.67,41.71,41.65,41.65,84000.0,31.3788,31.4089,31.3637,31.3637,84000.0
2009-12-01 12:40:00,41.65,41.69,41.62,41.68,43000.0,31.3637,31.3938,31.3411,31.3863,43000.0
2009-12-01 12:50:00,41.68,41.74,41.68,41.69,46300.0,31.3863,31.4315,31.3863,31.3938,46300.0
2009-12-01 13:00:00,41.69,41.7,41.63,41.63,37800.0,31.3938,31.4014,31.3486,31.3486,37800.0
2009-12-01 13:10:00,41.64,41.67,41.63,41.65,60700.0,31.3562,31.3788,31.3486,31.3637,60700.0
2009-12-01 13:20:00,41.65,41.67,41.63,41.65,128700.0,31.3637,31.3788,31.3486,31.3637,128700.0
2009-12-01 13:30:00,41.65,41.66,41.63,41.63,104900.0,31.3637,31.3712,31.3486,31.3486,104900.0
2009-12-01 13:40:00,41.63,41.64,41.62,41.63,22000.0,31.3486,31.3562,31.3411,31.3486,22000.0
2009-12-01 13:50:00,41.64,41.65,41.6,41.61,34400.0,31.3562,31.3637,31.326,31.3336,34400.0
2009-12-01 14:00:00,41.6,41.65,41.57,41.6,66300.0,31.326,31.3637,31.3035,31.326,66300.0
2009-12-01 14:10:00,41.6,41.61,41.54,41.55,24200.0,31.326,31.3336,31.2809,31.2884,24200.0
2009-12-01 14:20:00,41.56,41.6,41.55,41.59,15500.0,31.2959,31.326,31.2884,31.3185,15500.0
2009-12-01 14:30:00,41.59,41.6,41.55,41.55,56600.0,31.3185,31.326,31.2884,31.2884,56600.0
2009-12-01 14:40:00,41.55,41.56,41.51,41.54,57700.0,31.2884,31.2959,31.2583,31.2809,57700.0
2009-12-01 14:50:00,41.54,41.54,41.49,41.49,98600.0,31.2809,31.2809,31.2432,31.2432,98600.0
2009-12-01 15:00:00,41.5,41.5,41.43,41.44,109600.0,31.2507,31.2507,31.198,31.2056,109600.0
2009-12-01 15:10:00,41.45,41.46,41.41,41.46,127300.0,31.2131,31.2206,31.183,31.2206,127300.0
2009-12-01 15:20:00,41.46,41.56,41.45,41.54,145300.0,31.2206,31.2959,31.2131,31.2809,145300.0
2009-12-01 15:30:00,41.56,41.56,41.47,41.48,81800.0,31.2959,31.2959,31.2282,31.2357,81800.0
2009-12-01 15:40:00,41.48,41.51,41.44,41.48,163900.0,31.2357,31.2583,31.2056,31.2357,163900.0
2009-12-01 15:50:00,41.47,41.51,41.45,41.47,215600.0,31.2282,31.2583,31.2131,31.2282,215600.0
2009-12-02 09:30:00,41.57,41.85,41.43,41.83,200200.0,31.3035,31.5143,31.198,31.4992,200200.0
2009-12-02 09:40:00,41.85,41.92,41.82,41.85,148400.0,31.5143,31.567,31.4917,31.5143,148400.0
2009-12-02 09:50:00,41.86,42.0,41.85,41.99,400500.0,31.5218,31.6273,31.5143,31.6197,400500.0
2009-12-02 10:00:00,41.98,42.0,41.87,41.96,187300.0,31.6122,31.6273,31.5294,31.5971,187300.0
2009-12-02 10:10:00,41.96,42.1,41.95,41.98,186000.0,31.5971,31.7026,31.5896,31.6122,186000.0
2009-12-02 10:20:00,41.99,42.0,41.94,41.95,40400.0,31.6197,31.6273,31.5821,31.5896,40400.0
2009-12-02 10:30:00,41.94,42.0,41.89,41.94,129100.0,31.5821,31.6273,31.5444,31.5821,129100.0
2009-12-02 10:40:00,41.95,41.99,41.93,41.99,29600.0,31.5896,31.6197,31.5745,31.6197,29600.0
2009-12-02 10:50:00,41.98,41.99,41.96,41.99,30700.0,31.6122,31.6197,31.5971,31.6197,30700.0
2009-12-02 11:00:00,41.99,42.0,41.92,41.97,48000.0,31.6197,31.6273,31.567,31.6047,48000.0
2009-12-02 11:10:00,41.97,41.98,41.89,41.92,82400.0,31.6047,31.6122,31.5444,31.567,82400.0
2009-12-02 11:20:00,41.92,41.94,41.88,41.94,50000.0,31.567,31.5821,31.5369,31.5821,50000.0
2009-12-02 11:30:00,41.94,41.96,41.9,41.91,60200.0,31.5821,31.5971,31.552,31.5595,60200.0
2009-12-02 11:40:00,41.92,41.92,41.88,41.88,72100.0,31.567,31.567,31.5369,31.5369,72100.0
2009-12-02 11:50:00,41.88,41.9,41.88,41.9,39400.0,31.5369,31.552,31.5369,31.552,39400.0
2009-12-02 12:00:00,41.89,41.9,41.85,41.86,62300.0,31.5444,31.552,31.5143,31.5218,62300.0
2009-12-02 12:10:00,41.87,41.89,41.81,41.85,77600.0,31.5294,31.5444,31.4842,31.5143,77600.0
2009-12-02 12:20:00,41.85,41.88,41.77,41.82,94600.0,31.5143,31.5369,31.4541,31.4917,94600.0
2009-12-02 12:30:00,41.82,41.86,41.75,41.75,48200.0,31.4917,31.5218,31.439,31.439,48200.0
2009-12-02 12:40:00,41.75,41.85,41.73,41.81,60400.0,31.439,31.5143,31.4239,31.4842,60400.0
2009-12-02 12:50:00,41.81,41.81,41.74,41.76,49400.0,31.4842,31.4842,31.4315,31.4465,49400.0
2009-12-02 13:00:00,41.75,41.88,41.72,41.87,60800.0,31.439,31.5369,31.4164,31.5294,60800.0
2009-12-02 13:10:00,41.87,41.94,41.86,41.91,58000.0,31.5294,31.5821,31.5218,31.5595,58000.0
2009-12-02 13:20:00,41.91,41.94,41.89,41.91,41400.0,31.5595,31.5821,31.5444,31.5595,41400.0
2009-12-02 13:30:00,41.91,41.96,41.89,41.93,71100.0,31.5595,31.5971,31.5444,31.5745,71100.0
2009-12-02 13:40:00,41.93,41.96,41.9,41.93,76800.0,31.5745,31.5971,31.552,31.5745,76800.0
2009-12-02 13:50:00,41.93,41.95,41.88,41.94,59000.0,31.5745,31.5896,31.5369,31.5821,59000.0
2009-12-02 14:00:00,41.93,41.98,41.91,41.97,86900.0,31.5745,31.6122,31.5595,31.6047,86900.0
2009-12-02 14:10:00,41.97,42.0,41.9,41.98,62500.0,31.6047,31.6273,31.552,31.6122,62500.0
2009-12-02 14:20:00,41.97,42.0,41.95,41.98,843200.0,31.6047,31.6273,31.5896,31.6122,843200.0
2009-12-02 14:30:00,41.98,42.0,41.94,41.98,54800.0,31.6122,31.6273,31.5821,31.6122,54800.0
2009-12-02 14:40:00,41.99,42.0,41.96,41.99,42500.0,31.6197,31.6273,31.5971,31.6197,42500.0
2009-12-02 14:50:00,41.99,42.0,41.96,41.97,59500.0,31.6197,31.6273,31.5971,31.6047,59500.0
2009-12-02 15:00:00,41.97,41.98,41.91,41.91,83200.0,31.6047,31.6122,31.5595,31.5595,83200.0
2009-12-02 15:10:00,41.92,41.92,41.87,41.89,79300.0,31.567,31.567,31.5294,31.5444,79300.0
2009-12-02 15:20:00,41.88,41.95,41.88,41.95,80900.0,31.5369,31.5896,31.5369,31.5896,80900.0
2009-12-02 15:30:00,41.94,41.97,41.9,41.96,195400.0,31.5821,31.6047,31.552,31.5971,195400.0
2009-12-02 15:40:00,41.95,42.0,41.95,41.99,229200.0,31.5896,31.6273,31.5896,31.6197,229200.0
2009-12-02 15:50:00,41.99,42.0,41.98,41.99,239900.0,31.6197,31.6273,31.6122,31.6197,239900.0
2009-12-03 09:30:00,41.93,42.05,41.87,41.91,158400.0,31.5745,31.6649,31.5294,31.5595,158400.0
2009-12-03 09:40:00,41.91,42.1,41.9,42.0,226600.0,31.5595,31.7026,31.552,31.6273,226600.0
2009-12-03 09:50:00,42.0,42.0,41.84,41.93,99400.0,31.6273,31.6273,31.5068,31.5745,99400.0
2009-12-03 10:00:00,41.92,41.97,41.89,41.93,176500.0,31.567,31.6047,31.5444,31.5745,176500.0
2009-12-03 10:10:00,41.93,41.96,41.88,41.94,195400.0,31.5745,31.5971,31.5369,31.5821,195400.0
2009-12-03 10:20:00,41.94,41.96,41.9,41.91,97800.0,31.5821,31.5971,31.552,31.5595,97800.0
2009-12-03 10:30:00,41.91,41.93,41.9,41.92,84800.0,31.5595,31.5745,31.552,31.567,84800.0
2009-12-03 10:40:00,41.92,41.99,41.91,41.99,60000.0,31.567,31.6197,31.5595,31.6197,60000.0
2009-12-03 10:50:00,41.99,42.0,41.95,41.99,64000.0,31.6197,31.6273,31.5896,31.6197,64000.0
2009-12-03 11:00:00,41.99,42.0,41.94,41.99,81900.0,31.6197,31.6273,31.5821,31.6197,81900.0
2009-12-03 11:10:00,41.98,42.09,41.97,42.04,87000.0,31.6122,31.695,31.6047,31.6574,87000.0
2009-12-03 11:20:00,42.03,42.15,42.03,42.14,150800.0,31.6499,31.7402,31.6499,31.7327,150800.0
2009-12-03 11:30:00,42.14,42.17,42.05,42.07,48800.0,31.7327,31.7553,31.6649,31.68,48800.0
2009-12-03 11:40:00,42.06,42.15,42.04,42.15,94400.0,31.6724,31.7402,31.6574,31.7402,94400.0
2009-12-03 11:50:00,42.15,42.19,42.13,42.13,42000.0,31.7402,31.7703,31.7252,31.7252,42000.0
2009-12-03 12:00:00,42.13,42.13,42.0,42.02,98000.0,31.7252,31.7252,31.6273,31.6423,98000.0
2009-12-03 12:10:00,42.02,42.05,42.01,42.03,54100.0,31.6423,31.6649,31.6348,31.6499,54100.0
2009-12-03 12:20:00,42.04,42.04,41.98,41.98,78200.0,31.6574,31.6574,31.6122,31.6122,78200.0
2009-12-03 12:30:00,41.99,42.03,41.98,41.99,84600.0,31.6197,31.6499,31.6122,31.6197,84600.0
2009-12-03 12:40:00,41.98,42.0,41.97,41.99,57000.0,31.6122,31.6273,31.6047,31.6197,57000.0
2009-12-03 12:50:00,42.0,42.0,41.97,41.99,52400.0,31.6273,31.6273,31.6047,31.6197,52400.0
2009-12-03 13:00:00,41.99,42.0,41.96,41.99,42000.0,31.6197,31.6273,31.5971,31.6197,42000.0
2009-12-03 13:10:00,42.0,42.0,41.96,41.99,73700.0,31.6273,31.6273,31.5971,31.6197,73700.0
2009-12-03 13:20:00,41.99,42.0,41.97,42.0,36900.0,31.6197,31.6273,31.6047,31.6273,36900.0
2009-12-03 13:30:00,41.99,42.0,41.98,42.0,33800.0,31.6197,31.6273,31.6122,31.6273,33800.0
2009-12-03 13:40:00,41.99,42.0,41.96,41.97,113600.0,31.6197,31.6273,31.5971,31.6047,113600.0
2009-12-03 13:50:00,41.97,41.99,41.97,41.98,85800.0,31.6047,31.6197,31.6047,31.6122,85800.0
2009-12-03 14:00:00,41.97,41.99,41.94,41.98,65000.0,31.6047,31.6197,31.5821,31.6122,65000.0
2009-12-03 14:10:00,41.98,41.98,41.9,41.95,117700.0,31.6122,31.6122,31.552,31.5896,117700.0
2009-12-03 14:20:00,41.95,41.98,41.92,41.92,66300.0,31.5896,31.6122,31.567,31.567,66300.0
2009-12-03 14:30:00,41.94,41.97,41.93,41.93,86800.0,31.5821,31.6047,31.5745,31.5745,86800.0
2009-12-03 14:40:00,41.94,41.96,41.93,41.95,69700.0,31.5821,31.5971,31.5745,31.5896,69700.0
2009-12-03 14:50:00,41.95,41.95,41.93,41.94,65000.0,31.5896,31.5896,31.5745,31.5821,65000.0
2009-12-03 15:00:00,41.93,41.97,41.93,41.96,55500.0,31.5745,31.6047,31.5745,31.5971,55500.0
2009-12-03 15:10:00,41.97,41.98,41.96,41.96,75100.0,31.6047,31.6122,31.5971,31.5971,75100.0
2009-12-03 15:20:00,41.96,41.98,41.96,41.97,73800.0,31.5971,31.6122,31.5971,31.6047,73800.0
2009-12-03 15:30:00,41.98,42.0,41.95,41.96,116800.0,31.6122,31.6273,31.5896,31.5971,116800.0
2009-12-03 15:40:00,41.96,41.97,41.94,41.96,183800.0,31.5971,31.6047,31.5821,31.5971,183800.0
2009-12-03 15:50:00,41.96,41.97,41.89,41.9,379500.0,31.5971,31.6047,31.5444,31.552,379500.0
2009-12-04 09:30:00,42.15,42.44,42.07,42.43,151200.0,31.7402,31.9586,31.68,31.9511,151200.0
2009-12-04 09:40:00,42.43,42.5,42.39,42.44,109200.0,31.9511,32.0038,31.9209,31.9586,109200.0
2009-12-04 09:50:00,42.44,42.52,42.34,42.35,89200.0,31.9586,32.0188,31.8833,31.8908,89200.0
2009-12-04 10:00:00,42.37,42.47,42.36,42.37,137600.0,31.9059,31.9812,31.8984,31.9059,137600.0
2009-12-04 10:10:00,42.37,42.41,42.34,42.35,40800.0,31.9059,31.936,31.8833,31.8908,40800.0
2009-12-04 10:20:00,42.36,42.42,42.34,42.41,26900.0,31.8984,31.9435,31.8833,31.936,26900.0
2009-12-04 10:30:00,42.41,42.55,42.39,42.55,69800.0,31.936,32.0414,31.9209,32.0414,69800.0
2009-12-04 10:40:00,42.54,42.59,42.47,42.48,53300.0,32.0339,32.0715,31.9812,31.9887,53300.0
2009-12-04 10:50:00,42.48,42.5,42.41,42.43,33500.0,31.9887,32.0038,31.936,31.9511,33500.0
2009-12-04 11:00:00,42.4,42.4,42.32,42.33,37500.0,31.9285,31.9285,31.8682,31.8758,37500.0
2009-12-04 11:10:00,42.33,42.35,42.32,42.33,28500.0,31.8758,31.8908,31.8682,31.8758,28500.0
2009-12-04 11:20:00,42.32,42.44,42.32,42.44,109200.0,31.8682,31.9586,31.8682,31.9586,109200.0
2009-12-04 11:30:00,42.44,42.45,42.21,42.23,199600.0,31.9586,31.9661,31.7854,31.8005,199600.0
2009-12-04 11:40:00,42.23,42.24,41.99,42.03,87900.0,31.8005,31.808,31.6197,31.6499,87900.0
2009-12-04 11:50:00,42.03,42.11,41.93,42.09,60600.0,31.6499,31.7101,31.5745,31.695,60600.0
2009-12-04 12:00:00,42.09,42.2,42.07,42.19,33600.0,31.695,31.7779,31.68,31.7703,33600.0
2009-12-04 12:10:00,42.19,42.26,42.16,42.16,37200.0,31.7703,31.823,31.7477,31.7477,37200.0
2009-12-04 12:20:00,42.16,42.28,42.14,42.25,72600.0,31.7477,31.8381,31.7327,31.8155,72600.0
2009-12-04 12:30:00,42.26,42.3,42.22,42.25,58400.0,31.823,31.8532,31.7929,31.8155,58400.0
2009-12-04 12:40:00,42.25,42.29,42.23,42.27,46800.0,31.8155,31.8456,31.8005,31.8306,46800.0
2009-12-04 12:50:00,42.26,42.27,42.19,42.24,58400.0,31.823,31.8306,31.7703,31.808,58400.0
2009-12-04 13:00:00,42.24,42.28,42.19,42.2,32800.0,31.808,31.8381,31.7703,31.7779,32800.0
2009-12-04 13:10:00,42.2,42.22,42.14,42.19,41700.0,31.7779,31.7929,31.7327,31.7703,41700.0
2009-12-04 13:20:00,42.2,42.23,42.17,42.17,88500.0,31.7779,31.8005,31.7553,31.7553,88500.0
2009-12-04 13:30:00,42.17,42.24,42.15,42.21,54500.0,31.7553,31.808,31.7402,31.7854,54500.0
2009-12-04 13:40:00,42.2,42.27,42.18,42.2,36900.0,31.7779,31.8306,31.7628,31.7779,36900.0
2009-12-04 13:50:00,42.2,42.24,42.15,42.22,67400.0,31.7779,31.808,31.7402,31.7929,67400.0
2009-12-04 14:00:00,42.22,42.3,42.22,42.23,84800.0,31.7929,31.8532,31.7929,31.8005,84800.0
2009-12-04 14:10:00,42.23,42.3,42.21,42.23,53200.0,31.8005,31.8532,31.7854,31.8005,53200.0
2009-12-04 14:20:00,42.22,42.26,42.19,42.21,85700.0,31.7929,31.823,31.7703,31.7854,85700.0
2009-12-04 14:30:00,42.22,42.37,42.22,42.33,113800.0,31.7929,31.9059,31.7929,31.8758,113800.0
2009-12-04 14:40:00,42.33,42.37,42.31,42.31,83700.0,31.8758,31.9059,31.8607,31.8607,83700.0
2009-12-04 14:50:00,42.31,42.4,42.29,42.38,114900.0,31.8607,31.9285,31.8456,31.9134,114900.0
2009-12-04 15:00:00,42.38,42.48,42.36,42.47,127600.0,31.9134,31.9887,31.8984,31.9812,127600.0
2009-12-04 15:10:00,42.46,42.5,42.43,42.49,104700.0,31.9737,32.0038,31.9511,31.9962,104700.0
2009-12-04 15:20:00,42.48,42.53,42.48,42.51,85900.0,31.9887,32.0264,31.9887,32.0113,85900.0
2009-12-04 15:30:00,42.51,42.53,42.49,42.49,181800.0,32.0113,32.0264,31.9962,31.9962,181800.0
2009-12-04 15:40:00,42.49,42.52,42.47,42.51,138700.0,31.9962,32.0188,31.9812,32.0113,138700.0
2009-12-04 15:50:00,42.51,42.54,42.48,42.52,346300.0,32.0113,32.0339,31.9887,32.0188,346300.0
2009-12-07 09:30:00,42.23,42.87,42.23,42.86,305700.0,31.8005,32.2824,31.8005,32.2749,305700.0
2009-12-07 09:40:00,42.87,42.88,42.64,42.87,229100.0,32.2824,32.2899,32.1092,32.2824,229100.0
2009-12-07 09:50:00,42.87,42.93,42.74,42.89,105100.0,32.2824,32.3276,32.1845,32.2975,105100.0
2009-12-07 10:00:00,42.89,43.18,42.88,43.11,321300.0,32.2975,32.5158,32.2899,32.4631,321300.0
2009-12-07 10:10:00,43.11,43.33,43.11,43.29,199600.0,32.4631,32.6288,32.4631,32.5987,199600.0
2009-12-07 10:20:00,43.28,43.29,43.16,43.23,69100.0,32.5911,32.5987,32.5008,32.5535,69100.0
2009-12-07 10:30:00,43.22,43.22,43.08,43.08,103500.0,32.546,32.546,32.4405,32.4405,103500.0
2009-12-07 10:40:00,43.08,43.13,43.03,43.09,58800.0,32.4405,32.4782,32.4029,32.4481,58800.0
2009-12-07 10:50:00,43.1,43.11,43.0,43.0,124300.0,32.4556,32.4631,32.3803,32.3803,124300.0
2009-12-07 11:00:00,43.0,43.01,42.89,42.9,58000.0,32.3803,32.3878,32.2975,32.305,58000.0
2009-12-07 11:10:00,42.89,42.94,42.85,42.91,66200.0,32.2975,32.3351,32.2673,32.3125,66200.0
2009-12-07 11:20:00,42.9,42.91,42.88,42.88,33100.0,32.305,32.3125,32.2899,32.2899,33100.0
2009-12-07 11:30:00,42.89,42.91,42.88,42.9,39600.0,32.2975,32.3125,32.2899,32.305,39600.0
2009-12-07 11:40:00,42.9,42.95,42.9,42.93,44100.0,32.305,32.3426,32.305,32.3276,44100.0
2009-12-07 11:50:00,42.94,42.97,42.9,42.94,41600.0,32.3351,32.3577,32.305,32.3351,41600.0
2009-12-07 12:00:00,42.94,43.02,42.93,42.96,49900.0,32.3351,32.3954,32.3276,32.3502,49900.0
2009-12-07 12:10:00,42.96,42.96,42.9,42.96,39600.0,32.3502,32.3502,32.305,32.3502,39600.0
2009-12-07 12:20:00,42.96,43.01,42.94,43.01,49300.0,32.3502,32.3878,32.3351,32.3878,49300.0
2009-12-07 12:30:00,43.0,43.1,43.0,43.0,68800.0,32.3803,32.4556,32.3803,32.3803,68800.0
2009-12-07 12:40:00,43.0,43.02,42.99,43.02,55100.0,32.3803,32.3954,32.3728,32.3954,55100.0
2009-12-07 12:50:00,43.02,43.02,42.99,42.99,35500.0,32.3954,32.3954,32.3728,32.3728,35500.0
2009-12-07 13:00:00,42.98,43.03,42.93,42.94,137000.0,32.3652,32.4029,32.3276,32.3351,137000.0
2009-12-07 13:10:00,42.94,43.01,42.9,42.99,110400.0,32.3351,32.3878,32.305,32.3728,110400.0
2009-12-07 13:20:00,42.99,43.01,42.97,42.99,45300.0,32.3728,32.3878,32.3577,32.3728,45300.0
2009-12-07 13:30:00,42.99,43.0,42.93,42.94,37200.0,32.3728,32.3803,32.3276,32.3351,37200.0
2009-12-07 13:40:00,42.93,42.94,42.9,42.92,33900.0,32.3276,32.3351,32.305,32.32,33900.0
2009-12-07 13:50:00,42.92,42.96,42.86,42.89,116500.0,32.32,32.3502,32.2749,32.2975,116500.0
2009-12-07 14:00:00,42.89,42.91,42.88,42.9,35600.0,32.2975,32.3125,32.2899,32.305,35600.0
2009-12-07 14:10:00,42.89,42.93,42.89,42.92,57100.0,32.2975,32.3276,32.2975,32.32,57100.0
2009-12-07 14:20:00,42.91,42.92,42.83,42.83,61000.0,32.3125,32.32,32.2523,32.2523,61000.0
2009-12-07 14:30:00,42.83,42.83,42.73,42.73,124800.0,32.2523,32.2523,32.177,32.177,124800.0
2009-12-07 14:40:00,42.73,42.79,42.66,42.72,147100.0,32.177,32.2222,32.1243,32.1694,147100.0
2009-12-07 14:50:00,42.72,42.82,42.72,42.78,81400.0,32.1694,32.2447,32.1694,32.2146,81400.0
2009-12-07 15:00:00,42.79,42.82,42.67,42.75,132900.0,32.2222,32.2447,32.1318,32.192,132900.0
2009-12-07 15:10:00,42.76,42.9,42.73,42.84,111000.0,32.1996,32.305,32.177,32.2598,111000.0
2009-12-07 15:20:00,42.84,42.88,42.76,42.8,164000.0,32.2598,32.2899,32.1996,32.2297,164000.0
2009-12-07 15:30:00,42.8,42.87,42.79,42.8,142800.0,32.2297,32.2824,32.2222,32.2297,142800.0
2009-12-07 15:40:00,42.79,42.87,42.79,42.86,164900.0,32.2222,32.2824,32.2222,32.2749,164900.0
2009-12-07 15:50:00,42.86,42.88,42.8,42.84,316400.0,32.2749,32.2899,32.2297,32.2598,316400.0
2009-12-08 09:30:00,42.79,42.95,42.35,42.7,337700.0,32.2222,32.3426,31.8908,32.1544,337700.0
2009-12-08 09:40:00,42.72,42.76,42.31,42.44,234500.0,32.1694,32.1996,31.8607,31.9586,234500.0
2009-12-08 09:50:00,42.44,42.45,42.35,42.4,200300.0,31.9586,31.9661,31.8908,31.9285,200300.0
2009-12-08 10:00:00,42.4,42.41,42.33,42.4,207200.0,31.9285,31.936,31.8758,31.9285,207200.0
2009-12-08 10:10:00,42.4,42.4,42.35,42.4,74100.0,31.9285,31.9285,31.8908,31.9285,74100.0
2009-12-08 10:20:00,42.4,42.52,42.4,42.43,175000.0,31.9285,32.0188,31.9285,31.9511,175000.0
2009-12-08 10:30:00,42.45,42.45,42.36,42.4,53700.0,31.9661,31.9661,31.8984,31.9285,53700.0
2009-12-08 10:40:00,42.4,42.41,42.37,42.41,72000.0,31.9285,31.936,31.9059,31.936,72000.0
2009-12-08 10:50:00,42.4,42.51,42.4,42.5,133500.0,31.9285,32.0113,31.9285,32.0038,133500.0
2009-12-08 11:00:00,42.5,42.87,42.5,42.85,325300.0,32.0038,32.2824,32.0038,32.2673,325300.0
2009-12-08 11:10:00,42.84,42.99,42.83,42.98,348400.0,32.2598,32.3728,32.2523,32.3652,348400.0
2009-12-08 11:20:00,42.97,42.98,42.86,42.87,252200.0,32.3577,32.3652,32.2749,32.2824,252200.0
2009-12-08 11:30:00,42.88,43.0,42.88,42.95,333300.0,32.2899,32.3803,32.2899,32.3426,333300.0
2009-12-08 11:40:00,42.95,43.1,42.93,43.1,151900.0,32.3426,32.4556,32.3276,32.4556,151900.0
2009-12-08 11:50:00,43.08,43.13,42.99,43.04,152900.0,32.4405,32.4782,32.3728,32.4104,152900.0
2009-12-08 12:00:00,43.04,43.04,42.92,42.97,62000.0,32.4104,32.4104,32.32,32.3577,62000.0
2009-12-08 12:10:00,42.96,43.0,42.88,42.99,70000.0,32.3502,32.3803,32.2899,32.3728,70000.0
2009-12-08 12:20:00,42.99,43.01,42.98,43.01,45300.0,32.3728,32.3878,32.3652,32.3878,45300.0
2009-12-08 12:30:00,43.01,43.02,42.92,42.96,40900.0,32.3878,32.3954,32.32,32.3502,40900.0
2009-12-08 12:40:00,42.96,43.01,42.94,43.01,62900.0,32.3502,32.3878,32.3351,32.3878,62900.0
2009-12-08 12:50:00,43.02,43.06,43.0,43.05,71100.0,32.3954,32.4255,32.3803,32.4179,71100.0
2009-12-08 13:00:00,43.05,43.12,43.04,43.08,143900.0,32.4179,32.4707,32.4104,32.4405,143900.0
2009-12-08 13:10:00,43.08,43.09,43.03,43.08,87600.0,32.4405,32.4481,32.4029,32.4405,87600.0
2009-12-08 13:20:00,43.07,43.1,43.05,43.05,127100.0,32.433,32.4556,32.4179,32.4179,127100.0
2009-12-08 13:30:00,43.06,43.06,42.99,42.99,49200.0,32.4255,32.4255,32.3728,32.3728,49200.0
2009-12-08 13:40:00,42.99,43.02,42.96,42.97,82800.0,32.3728,32.3954,32.3502,32.3577,82800.0
2009-12-08 13:50:00,42.96,42.96,42.89,42.94,66900.0,32.3502,32.3502,32.2975,32.3351,66900.0
2009-12-08 14:00:00,42.94,43.1,42.94,43.07,206700.0,32.3351,32.4556,32.3351,32.433,206700.0
2009-12-08 14:10:00,43.07,43.23,43.05,43.1,256200.0,32.433,32.5535,32.4179,32.4556,256200.0
2009-12-08 14:20:00,43.1,43.14,43.08,43.11,193700.0,32.4556,32.4857,32.4405,32.4631,193700.0
2009-12-08 14:30:00,43.1,43.11,43.08,43.1,116500.0,32.4556,32.4631,32.4405,32.4556,116500.0
2009-12-08 14:40:00,43.09,43.1,43.07,43.08,188900.0,32.4481,32.4556,32.433,32.4405,188900.0
2009-12-08 14:50:00,43.08,43.09,42.99,43.02,133600.0,32.4405,32.4481,32.3728,32.3954,133600.0
2009-12-08 15:00:00,43.02,43.04,42.96,43.0,125300.0,32.3954,32.4104,32.3502,32.3803,125300.0
2009-12-08 15:10:00,42.99,43.0,42.89,42.89,149700.0,32.3728,32.3803,32.2975,32.2975,149700.0
2009-12-08 15:20:00,42.89,43.0,42.86,42.94,169300.0,32.2975,32.3803,32.2749,32.3351,169300.0
2009-12-08 15:30:00,42.93,42.94,42.84,42.84,190200.0,32.3276,32.3351,32.2598,32.2598,190200.0
2009-12-08 15:40:00,42.84,42.94,42.83,42.88,216600.0,32.2598,32.3351,32.2523,32.2899,216600.0
2009-12-08 15:50:00,42.88,42.92,42.81,42.86,254700.0,32.2899,32.32,32.2372,32.2749,254700.0
2009-12-09 09:30:00,41.69,41.94,41.25,41.69,404800.0,31.3938,31.5821,31.0625,31.3938,404800.0
2009-12-09 09:40:00,41.68,42.05,41.64,42.05,264300.0,31.3863,31.6649,31.3562,31.6649,264300.0
2009-12-09 09:50:00,42.05,42.12,41.95,42.01,320100.0,31.6649,31.7176,31.5896,31.6348,320100.0
2009-12-09 10:00:00,41.99,42.05,41.98,42.01,332900.0,31.6197,31.6649,31.6122,31.6348,332900.0
2009-12-09 10:10:00,42.02,42.11,42.01,42.11,127200.0,31.6423,31.7101,31.6348,31.7101,127200.0
2009-12-09 10:20:00,42.11,42.25,42.07,42.11,189200.0,31.7101,31.8155,31.68,31.7101,189200.0
2009-12-09 10:30:00,42.11,42.21,42.06,42.15,90100.0,31.7101,31.7854,31.6724,31.7402,90100.0
2009-12-09 10:40:00,42.15,42.3,42.14,42.24,86100.0,31.7402,31.8532,31.7327,31.808,86100.0
2009-12-09 10:50:00,42.23,42.28,42.09,42.09,84300.0,31.8005,31.8381,31.695,31.695,84300.0
2009-12-09 11:00:00,42.1,42.12,42.07,42.11,143600.0,31.7026,31.7176,31.68,31.7101,143600.0
2009-12-09 11:10:00,42.1,42.16,42.09,42.14,62400.0,31.7026,31.7477,31.695,31.7327,62400.0
2009-12-09 11:20:00,42.14,42.19,42.11,42.11,76500.0,31.7327,31.7703,31.7101,31.7101,76500.0
2009-12-09 11:30:00,42.11,42.2,42.1,42.2,48000.0,31.7101,31.7779,31.7026,31.7779,48000.0
2009-12-09 11:40:00,42.19,42.19,42.12,42.15,82400.0,31.7703,31.7703,31.7176,31.7402,82400.0
2009-12-09 11:50:00,42.16,42.18,42.14,42.16,56000.0,31.7477,31.7628,31.7327,31.7477,56000.0
2009-12-09 12:00:00,42.16,42.17,42.15,42.16,33900.0,31.7477,31.7553,31.7402,31.7477,33900.0
2009-12-09 12:10:00,42.17,42.17,42.16,42.16,58400.0,31.7553,31.7553,31.7477,31.7477,58400.0
2009-12-09 12:20:00,42.16,42.17,42.08,42.12,142800.0,31.7477,31.7553,31.6875,31.7176,142800.0
2009-12-09 12:30:00,42.13,42.13,42.0,42.0,44200.0,31.7252,31.7252,31.6273,31.6273,44200.0
2009-12-09 12:40:00,42.01,42.05,42.0,42.01,33800.0,31.6348,31.6649,31.6273,31.6348,33800.0
2009-12-09 12:50:00,42.0,42.05,41.99,42.04,49300.0,31.6273,31.6649,31.6197,31.6574,49300.0
2009-12-09 13:00:00,42.04,42.04,42.01,42.02,54000.0,31.6574,31.6574,31.6348,31.6423,54000.0
2009-12-09 13:10:00,42.03,42.03,41.97,41.98,67800.0,31.6499,31.6499,31.6047,31.6122,67800.0
2009-12-09 13:20:00,41.98,42.1,41.98,42.09,81000.0,31.6122,31.7026,31.6122,31.695,81000.0
2009-12-09 13:30:00,42.09,42.12,42.08,42.11,37100.0,31.695,31.7176,31.6875,31.7101,37100.0
2009-12-09 13:40:00,42.11,42.15,42.09,42.12,97500.0,31.7101,31.7402,31.695,31.7176,97500.0
2009-12-09 13:50:00,42.13,42.14,42.12,42.12,55700.0,31.7252,31.7327,31.7176,31.7176,55700.0
2009-12-09 14:00:00,42.12,42.13,42.1,42.12,39600.0,31.7176,31.7252,31.7026,31.7176,39600.0
2009-12-09 14:10:00,42.12,42.12,42.09,42.1,26800.0,31.7176,31.7176,31.695,31.7026,26800.0
2009-12-09 14:20:00,42.09,42.12,42.09,42.11,36400.0,31.695,31.7176,31.695,31.7101,36400.0
2009-12-09 14:30:00,42.1,42.19,42.1,42.19,54100.0,31.7026,31.7703,31.7026,31.7703,54100.0
2009-12-09 14:40:00,42.18,42.22,42.17,42.21,65700.0,31.7628,31.7929,31.7553,31.7854,65700.0
2009-12-09 14:50:00,42.21,42.23,42.17,42.18,64700.0,31.7854,31.8005,31.7553,31.7628,64700.0
2009-12-09 15:00:00,42.18,42.26,42.17,42.24,390800.0,31.7628,31.823,31.7553,31.808,390800.0
2009-12-09 15:10:00,42.24,42.26,42.23,42.25,127200.0,31.808,31.823,31.8005,31.8155,127200.0
2009-12-09 15:20:00,42.25,42.25,42.21,42.23,128900.0,31.8155,31.8155,31.7854,31.8005,128900.0
2009-12-09 15:30:00,42.22,42.26,42.18,42.18,215500.0,31.7929,31.823,31.7628,31.7628,215500.0
2009-12-09 15:40:00,42.17,42.3,42.17,42.28,244700.0,31.7553,31.8532,31.7553,31.8381,244700.0
2009-12-09 15:50:00,42.29,42.29,42.22,42.25,512000.0,31.8456,31.8456,31.7929,31.8155,512000.0
2009-12-10 09:30:00,42.38,42.58,42.26,42.49,153600.0,31.9134,32.064,31.823,31.9962,153600.0
2009-12-10 09:40:00,42.5,42.61,42.41,42.58,188400.0,32.0038,32.0866,31.936,32.064,188400.0
2009-12-10 09:50:00,42.58,42.58,42.4,42.49,115600.0,32.064,32.064,31.9285,31.9962,115600.0
2009-12-10 10:00:00,42.49,42.54,42.39,42.43,90600.0,31.9962,32.0339,31.9209,31.9511,90600.0
2009-12-10 10:10:00,42.43,42.46,42.29,42.34,132500.0,31.9511,31.9737,31.8456,31.8833,132500.0
2009-12-10 10:20:00,42.34,42.42,42.31,42.4,89200.0,31.8833,31.9435,31.8607,31.9285,89200.0
2009-12-10 10:30:00,42.4,42.54,42.4,42.51,55400.0,31.9285,32.0339,31.9285,32.0113,55400.0
2009-12-10 10:40:00,42.48,42.49,42.31,42.35,64600.0,31.9887,31.9962,31.8607,31.8908,64600.0
2009-12-10 10:50:00,42.34,42.4,42.27,42.3,72600.0,31.8833,31.9285,31.8306,31.8532,72600.0
2009-12-10 11:00:00,42.31,42.36,42.26,42.3,52500.0,31.8607,31.8984,31.823,31.8532,52500.0
2009-12-10 11:10:00,42.3,42.39,42.29,42.31,66700.0,31.8532,31.9209,31.8456,31.8607,66700.0
2009-12-10 11:20:00,42.31,42.37,42.25,42.37,78900.0,31.8607,31.9059,31.8155,31.9059,78900.0
2009-12-10 11:30:00,42.37,42.48,42.35,42.48,40400.0,31.9059,31.9887,31.8908,31.9887,40400.0
2009-12-10 11:40:00,42.47,42.49,42.44,42.49,64000.0,31.9812,31.9962,31.9586,31.9962,64000.0
2009-12-10 11:50:00,42.48,42.56,42.48,42.53,74400.0,31.9887,32.049,31.9887,32.0264,74400.0
2009-12-10 12:00:00,42.53,42.55,42.5,42.54,41800.0,32.0264,32.0414,32.0038,32.0339,41800.0
2009-12-10 12:10:00,42.55,42.56,42.51,42.52,34100.0,32.0414,32.049,32.0113,32.0188,34100.0
2009-12-10 12:20:00,42.52,42.52,42.44,42.46,20800.0,32.0188,32.0188,31.9586,31.9737,20800.0
2009-12-10 12:30:00,42.45,42.46,42.35,42.35,153300.0,31.9661,31.9737,31.8908,31.8908,153300.0
2009-12-10 12:40:00,42.35,42.51,42.35,42.51,60000.0,31.8908,32.0113,31.8908,32.0113,60000.0
2009-12-10 12:50:00,42.5,42.51,42.45,42.45,38400.0,32.0038,32.0113,31.9661,31.9661,38400.0
2009-12-10 13:00:00,42.46,42.46,42.38,42.4,59000.0,31.9737,31.9737,31.9134,31.9285,59000.0
2009-12-10 13:10:00,42.39,42.44,42.39,42.42,67500.0,31.9209,31.9586,31.9209,31.9435,67500.0
2009-12-10 13:20:00,42.42,42.49,42.42,42.44,51500.0,31.9435,31.9962,31.9435,31.9586,51500.0
2009-12-10 13:30:00,42.45,42.46,42.44,42.44,36400.0,31.9661,31.9737,31.9586,31.9586,36400.0
2009-12-10 13:40:00,42.44,42.47,42.44,42.47,43000.0,31.9586,31.9812,31.9586,31.9812,43000.0
2009-12-10 13:50:00,42.46,42.47,42.41,42.44,80900.0,31.9737,31.9812,31.936,31.9586,80900.0
2009-12-10 14:00:00,42.45,42.5,42.44,42.49,65600.0,31.9661,32.0038,31.9586,31.9962,65600.0
2009-12-10 14:10:00,42.49,42.57,42.4,42.57,151900.0,31.9962,32.0565,31.9285,32.0565,151900.0
2009-12-10 14:20:00,42.57,42.74,42.55,42.66,135500.0,32.0565,32.1845,32.0414,32.1243,135500.0
2009-12-10 14:30:00,42.66,42.82,42.64,42.79,112500.0,32.1243,32.2447,32.1092,32.2222,112500.0
2009-12-10 14:40:00,42.78,42.9,42.78,42.86,114300.0,32.2146,32.305,32.2146,32.2749,114300.0
2009-12-10 14:50:00,42.85,42.86,42.77,42.82,69000.0,32.2673,32.2749,32.2071,32.2447,69000.0
2009-12-10 15:00:00,42.82,42.82,42.64,42.67,99900.0,32.2447,32.2447,32.1092,32.1318,99900.0
2009-12-10 15:10:00,42.67,42.79,42.66,42.74,75900.0,32.1318,32.2222,32.1243,32.1845,75900.0
2009-12-10 15:20:00,42.74,42.76,42.66,42.67,91600.0,32.1845,32.1996,32.1243,32.1318,91600.0
2009-12-10 15:30:00,42.67,42.73,42.67,42.71,181600.0,32.1318,32.177,32.1318,32.1619,181600.0
2009-12-10 15:40:00,42.71,42.71,42.64,42.67,130400.0,32.1619,32.1619,32.1092,32.1318,130400.0
2009-12-10 15:50:00,42.67,42.69,42.65,42.69,142800.0,32.1318,32.1469,32.1167,32.1469,142800.0
2009-12-11 09:30:00,42.77,43.0,42.66,42.89,131700.0,32.2071,32.3803,32.1243,32.2975,131700.0
2009-12-11 09:40:00,42.88,42.93,42.78,42.8,64800.0,32.2899,32.3276,32.2146,32.2297,64800.0
2009-12-11 09:50:00,42.8,42.87,42.7,42.81,96000.0,32.2297,32.2824,32.1544,32.2372,96000.0
2009-12-11 10:00:00,42.82,42.92,42.8,42.85,73700.0,32.2447,32.32,32.2297,32.2673,73700.0
2009-12-11 10:10:00,42.85,42.91,42.79,42.83,111900.0,32.2673,32.3125,32.2222,32.2523,111900.0
2009-12-11 10:20:00,42.84,42.84,42.69,42.69,76000.0,32.2598,32.2598,32.1469,32.1469,76000.0
2009-12-11 10:30:00,42.69,42.75,42.63,42.63,72900.0,32.1469,32.192,32.1017,32.1017,72900.0
2009-12-11 10:40:00,42.62,42.64,42.47,42.48,115000.0,32.0941,32.1092,31.9812,31.9887,115000.0
2009-12-11 10:50:00,42.49,42.54,42.42,42.51,103900.0,31.9962,32.0339,31.9435,32.0113,103900.0
2009-12-11 11:00:00,42.5,42.52,42.44,42.44,58300.0,32.0038,32.0188,31.9586,31.9586,58300.0
2009-12-11 11:10:00,42.44,42.45,42.26,42.27,114400.0,31.9586,31.9661,31.823,31.8306,114400.0
2009-12-11 11:20:00,42.26,42.26,42.15,42.22,90900.0,31.823,31.823,31.7402,31.7929,90900.0
2009-12-11 11:30:00,42.22,42.26,42.13,42.26,62400.0,31.7929,31.823,31.7252,31.823,62400.0
2009-12-11 11:40:00,42.26,42.3,42.07,42.19,126600.0,31.823,31.8532,31.68,31.7703,126600.0
2009-12-11 11:50:00,42.2,42.28,42.2,42.26,18700.0,31.7779,31.8381,31.7779,31.823,18700.0
2009-12-11 12:00:00,42.26,42.36,42.26,42.3,36500.0,31.823,31.8984,31.823,31.8532,36500.0
2009-12-11 12:10:00,42.29,42.42,42.29,42.42,23700.0,31.8456,31.9435,31.8456,31.9435,23700.0
2009-12-11 12:20:00,42.42,42.44,42.29,42.36,43400.0,31.9435,31.9586,31.8456,31.8984,43400.0
2009-12-11 12:30:00,42.37,42.39,42.25,42.25,53200.0,31.9059,31.9209,31.8155,31.8155,53200.0
2009-12-11 12:40:00,42.25,42.26,42.13,42.14,54400.0,31.8155,31.823,31.7252,31.7327,54400.0
2009-12-11 12:50:00,42.14,42.2,42.12,42.19,84700.0,31.7327,31.7779,31.7176,31.7703,84700.0
2009-12-11 13:00:00,42.19,42.2,42.19,42.2,18500.0,31.7703,31.7779,31.7703,31.7779,18500.0
2009-12-11 13:10:00,42.2,42.25,42.19,42.24,47100.0,31.7779,31.8155,31.7703,31.808,47100.0
2009-12-11 13:20:00,42.23,42.25,42.23,42.24,72900.0,31.8005,31.8155,31.8005,31.808,72900.0
2009-12-11 13:30:00,42.24,42.3,42.23,42.25,60200.0,31.808,31.8532,31.8005,31.8155,60200.0
2009-12-11 13:40:00,42.24,42.25,42.15,42.16,63200.0,31.808,31.8155,31.7402,31.7477,63200.0
2009-12-11 13:50:00,42.17,42.2,42.15,42.17,31400.0,31.7553,31.7779,31.7402,31.7553,31400.0
2009-12-11 14:00:00,42.17,42.2,42.17,42.19,45800.0,31.7553,31.7779,31.7553,31.7703,45800.0
2009-12-11 14:10:00,42.2,42.2,42.1,42.1,88100.0,31.7779,31.7779,31.7026,31.7026,88100.0
2009-12-11 14:20:00,42.11,42.15,42.09,42.1,61300.0,31.7101,31.7402,31.695,31.7026,61300.0
2009-12-11 14:30:00,42.1,42.14,42.07,42.07,63400.0,31.7026,31.7327,31.68,31.68,63400.0
2009-12-11 14:40:00,42.07,42.07,42.01,42.01,77000.0,31.68,31.68,31.6348,31.6348,77000.0
2009-12-11 14:50:00,42.01,42.07,41.98,42.01,102100.0,31.6348,31.68,31.6122,31.6348,102100.0
2009-12-11 15:00:00,42.03,42.05,41.99,42.03,103200.0,31.6499,31.6649,31.6197,31.6499,103200.0
2009-12-11 15:10:00,42.04,42.04,41.99,41.99,66900.0,31.6574,31.6574,31.6197,31.6197,66900.0
2009-12-11 15:20:00,41.99,42.08,41.99,42.08,108500.0,31.6197,31.6875,31.6197,31.6875,108500.0
2009-12-11 15:30:00,42.08,42.12,42.06,42.09,148600.0,31.6875,31.7176,31.6724,31.695,148600.0
2009-12-11 15:40:00,42.09,42.09,42.0,42.03,183000.0,31.695,31.695,31.6273,31.6499,183000.0
2009-12-11 15:50:00,42.02,42.02,41.96,41.98,424300.0,31.6423,31.6423,31.5971,31.6122,424300.0
2009-12-14 09:30:00,42.31,42.65,41.92,42.16,191500.0,31.8607,32.1167,31.567,31.7477,191500.0
2009-12-14 09:40:00,42.15,42.16,42.02,42.1,201900.0,31.7402,31.7477,31.6423,31.7026,201900.0
2009-12-14 09:50:00,42.1,42.11,42.04,42.04,139400.0,31.7026,31.7101,31.6574,31.6574,139400.0
2009-12-14 10:00:00,42.04,42.05,42.03,42.05,83500.0,31.6574,31.6649,31.6499,31.6649,83500.0
2009-12-14 10:10:00,42.05,42.09,42.05,42.08,67800.0,31.6649,31.695,31.6649,31.6875,67800.0
2009-12-14 10:20:00,42.08,42.08,41.99,42.0,77700.0,31.6875,31.6875,31.6197,31.6273,77700.0
2009-12-14 10:30:00,42.01,42.04,41.99,41.99,71200.0,31.6348,31.6574,31.6197,31.6197,71200.0
2009-12-14 10:40:00,42.03,42.03,41.99,41.99,38500.0,31.6499,31.6499,31.6197,31.6197,38500.0
2009-12-14 10:50:00,42.0,42.0,41.94,41.94,58700.0,31.6273,31.6273,31.5821,31.5821,58700.0
2009-12-14 11:00:00,41.94,42.09,41.94,42.09,75700.0,31.5821,31.695,31.5821,31.695,75700.0
2009-12-14 11:10:00,42.09,42.09,42.05,42.08,53100.0,31.695,31.695,31.6649,31.6875,53100.0
2009-12-14 11:20:00,42.07,42.08,42.06,42.06,32300.0,31.68,31.6875,31.6724,31.6724,32300.0
2009-12-14 11:30:00,42.06,42.06,42.04,42.05,85500.0,31.6724,31.6724,31.6574,31.6649,85500.0
2009-12-14 11:40:00,42.06,42.06,42.03,42.06,42400.0,31.6724,31.6724,31.6499,31.6724,42400.0
2009-12-14 11:50:00,42.05,42.06,42.03,42.04,55600.0,31.6649,31.6724,31.6499,31.6574,55600.0
2009-12-14 12:00:00,42.03,42.05,42.01,42.03,60300.0,31.6499,31.6649,31.6348,31.6499,60300.0
2009-12-14 12:10:00,42.02,42.03,42.02,42.03,32700.0,31.6423,31.6499,31.6423,31.6499,32700.0
2009-12-14 12:20:00,42.02,42.03,42.02,42.03,36500.0,31.6423,31.6499,31.6423,31.6499,36500.0
2009-12-14 12:30:00,42.02,42.07,42.02,42.05,63700.0,31.6423,31.68,31.6423,31.6649,63700.0
2009-12-14 12:40:00,42.06,42.06,42.04,42.05,58900.0,31.6724,31.6724,31.6574,31.6649,58900.0
2009-12-14 12:50:00,42.05,42.06,42.0,42.04,123500.0,31.6649,31.6724,31.6273,31.6574,123500.0
2009-12-14 13:00:00,42.04,42.05,42.04,42.05,21600.0,31.6574,31.6649,31.6574,31.6649,21600.0
2009-12-14 13:10:00,42.04,42.04,42.02,42.03,35200.0,31.6574,31.6574,31.6423,31.6499,35200.0
2009-12-14 13:20:00,42.04,42.04,41.98,41.98,106500.0,31.6574,31.6574,31.6122,31.6122,106500.0
2009-12-14 13:30:00,41.99,41.99,41.97,41.99,23800.0,31.6197,31.6197,31.6047,31.6197,23800.0
2009-12-14 13:40:00,41.99,41.99,41.97,41.97,23100.0,31.6197,31.6197,31.6047,31.6047,23100.0
2009-12-14 13:50:00,41.97,41.99,41.97,41.99,64800.0,31.6047,31.6197,31.6047,31.6197,64800.0
2009-12-14 14:00:00,41.99,42.05,41.98,42.05,91400.0,31.6197,31.6649,31.6122,31.6649,91400.0
2009-12-14 14:10:00,42.04,42.04,41.99,42.0,95300.0,31.6574,31.6574,31.6197,31.6273,95300.0
2009-12-14 14:20:00,42.0,42.0,41.99,41.99,30900.0,31.6273,31.6273,31.6197,31.6197,30900.0
2009-12-14 14:30:00,42.0,42.0,41.99,41.99,37500.0,31.6273,31.6273,31.6197,31.6197,37500.0
2009-12-14 14:40:00,41.99,42.01,41.99,42.01,78700.0,31.6197,31.6348,31.6197,31.6348,78700.0
2009-12-14 14:50:00,42.01,42.05,41.99,42.01,120000.0,31.6348,31.6649,31.6197,31.6348,120000.0
2009-12-14 15:00:00,42.01,42.01,41.99,41.99,51200.0,31.6348,31.6348,31.6197,31.6197,51200.0
2009-12-14 15:10:00,41.99,42.0,41.99,41.99,76300.0,31.6197,31.6273,31.6197,31.6197,76300.0
2009-12-14 15:20:00,41.99,42.0,41.88,41.89,157400.0,31.6197,31.6273,31.5369,31.5444,157400.0
2009-12-14 15:30:00,41.9,41.93,41.87,41.88,237200.0,31.552,31.5745,31.5294,31.5369,237200.0
2009-12-14 15:40:00,41.88,42.01,41.88,42.01,180500.0,31.5369,31.6348,31.5369,31.6348,180500.0
2009-12-14 15:50:00,42.0,42.01,41.91,41.94,314200.0,31.6273,31.6348,31.5595,31.5821,314200.0
2009-12-15 09:30:00,42.06,42.14,41.72,41.74,165100.0,31.6724,31.7327,31.4164,31.4315,165100.0
2009-12-15 09:40:00,41.73,41.76,41.6,41.6,135000.0,31.4239,31.4465,31.326,31.326,135000.0
2009-12-15 09:50:00,41.6,41.62,41.53,41.59,158300.0,31.326,31.3411,31.2733,31.3185,158300.0
2009-12-15 10:00:00,41.59,41.59,41.52,41.57,161900.0,31.3185,31.3185,31.2658,31.3035,161900.0
2009-12-15 10:10:00,41.56,41.64,41.53,41.64,198300.0,31.2959,31.3562,31.2733,31.3562,198300.0
2009-12-15 10:20:00,41.64,41.66,41.52,41.52,101500.0,31.3562,31.3712,31.2658,31.2658,101500.0
2009-12-15 10:30:00,41.53,41.61,41.52,41.61,152100.0,31.2733,31.3336,31.2658,31.3336,152100.0
2009-12-15 10:40:00,41.6,41.79,41.6,41.78,100500.0,31.326,31.4691,31.326,31.4616,100500.0
2009-12-15 10:50:00,41.78,41.79,41.64,41.75,240000.0,31.4616,31.4691,31.3562,31.439,240000.0
2009-12-15 11:00:00,41.75,41.76,41.69,41.72,181400.0,31.439,31.4465,31.3938,31.4164,181400.0
2009-12-15 11:10:00,41.72,41.82,41.68,41.81,185900.0,31.4164,31.4917,31.3863,31.4842,185900.0
2009-12-15 11:20:00,41.81,41.88,41.76,41.82,91500.0,31.4842,31.5369,31.4465,31.4917,91500.0
2009-12-15 11:30:00,41.83,41.84,41.82,41.83,35400.0,31.4992,31.5068,31.4917,31.4992,35400.0
2009-12-15 11:40:00,41.83,41.85,41.81,41.84,141000.0,31.4992,31.5143,31.4842,31.5068,141000.0
2009-12-15 11:50:00,41.84,41.86,41.8,41.8,117800.0,31.5068,31.5218,31.4767,31.4767,117800.0
2009-12-15 12:00:00,41.8,41.84,41.8,41.81,80700.0,31.4767,31.5068,31.4767,31.4842,80700.0
2009-12-15 12:10:00,41.81,41.81,41.8,41.8,16000.0,31.4842,31.4842,31.4767,31.4767,16000.0
2009-12-15 12:20:00,41.81,41.81,41.78,41.8,93900.0,31.4842,31.4842,31.4616,31.4767,93900.0
2009-12-15 12:30:00,41.8,41.83,41.8,41.8,77400.0,31.4767,31.4992,31.4767,31.4767,77400.0
2009-12-15 12:40:00,41.79,41.81,41.77,41.79,66900.0,31.4691,31.4842,31.4541,31.4691,66900.0
2009-12-15 12:50:00,41.79,41.8,41.78,41.78,34100.0,31.4691,31.4767,31.4616,31.4616,34100.0
2009-12-15 13:00:00,41.78,41.79,41.78,41.78,99000.0,31.4616,31.4691,31.4616,31.4616,99000.0
2009-12-15 13:10:00,41.78,41.79,41.77,41.78,38000.0,31.4616,31.4691,31.4541,31.4616,38000.0
2009-12-15 13:20:00,41.78,41.78,41.76,41.77,48600.0,31.4616,31.4616,31.4465,31.4541,48600.0
2009-12-15 13:30:00,41.77,41.78,41.75,41.75,60700.0,31.4541,31.4616,31.439,31.439,60700.0
2009-12-15 13:40:00,41.75,41.76,41.72,41.73,59700.0,31.439,31.4465,31.4164,31.4239,59700.0
2009-12-15 13:50:00,41.73,41.75,41.72,41.74,40400.0,31.4239,31.439,31.4164,31.4315,40400.0
2009-12-15 14:00:00,41.75,41.76,41.74,41.75,103200.0,31.439,31.4465,31.4315,31.439,103200.0
2009-12-15 14:10:00,41.74,41.75,41.74,41.75,29300.0,31.4315,31.439,31.4315,31.439,29300.0
2009-12-15 14:20:00,41.74,41.76,41.71,41.74,180900.0,31.4315,31.4465,31.4089,31.4315,180900.0
2009-12-15 14:30:00,41.74,41.74,41.73,41.73,20600.0,31.4315,31.4315,31.4239,31.4239,20600.0
2009-12-15 14:40:00,41.74,41.75,41.73,41.74,94300.0,31.4315,31.439,31.4239,31.4315,94300.0
2009-12-15 14:50:00,41.74,41.74,41.68,41.69,103500.0,31.4315,31.4315,31.3863,31.3938,103500.0
2009-12-15 15:00:00,41.69,41.71,41.68,41.68,206500.0,31.3938,31.4089,31.3863,31.3863,206500.0
2009-12-15 15:10:00,41.68,41.7,41.64,41.65,244100.0,31.3863,31.4014,31.3562,31.3637,244100.0
2009-12-15 15:20:00,41.65,41.67,41.64,41.64,302100.0,31.3637,31.3788,31.3562,31.3562,302100.0
2009-12-15 15:30:00,41.64,41.65,41.56,41.61,310400.0,31.3562,31.3637,31.2959,31.3336,310400.0
2009-12-15 15:40:00,41.61,41.62,41.55,41.56,430400.0,31.3336,31.3411,31.2884,31.2959,430400.0
2009-12-15 15:50:00,41.56,41.56,41.42,41.46,573200.0,31.2959,31.2959,31.1905,31.2206,573200.0
2009-12-16 09:30:00,41.79,42.26,41.38,41.51,136600.0,31.4691,31.823,31.1604,31.2583,136600.0
2009-12-16 09:40:00,41.5,41.6,41.4,41.49,144100.0,31.2507,31.326,31.1754,31.2432,144100.0
2009-12-16 09:50:00,41.47,41.55,41.26,41.27,123800.0,31.2282,31.2884,31.07,31.0775,123800.0
2009-12-16 10:00:00,41.26,41.51,41.25,41.44,188700.0,31.07,31.2583,31.0625,31.2056,188700.0
2009-12-16 10:10:00,41.44,41.45,41.31,41.34,140200.0,31.2056,31.2131,31.1077,31.1303,140200.0
2009-12-16 10:20:00,41.35,41.45,41.16,41.38,192300.0,31.1378,31.2131,30.9947,31.1604,192300.0
2009-12-16 10:30:00,41.39,41.52,41.38,41.52,82700.0,31.1679,31.2658,31.1604,31.2658,82700.0
2009-12-16 10:40:00,41.52,41.52,41.47,41.51,130600.0,31.2658,31.2658,31.2282,31.2583,130600.0
2009-12-16 10:50:00,41.51,41.52,41.47,41.48,100800.0,31.2583,31.2658,31.2282,31.2357,100800.0
2009-12-16 11:00:00,41.48,41.49,41.33,41.43,126900.0,31.2357,31.2432,31.1227,31.198,126900.0
2009-12-16 11:10:00,41.44,41.44,41.4,41.42,97600.0,31.2056,31.2056,31.1754,31.1905,97600.0
2009-12-16 11:20:00,41.42,41.48,41.3,41.47,391000.0,31.1905,31.2357,31.1001,31.2282,391000.0
2009-12-16 11:30:00,41.48,41.58,41.47,41.55,121700.0,31.2357,31.311,31.2282,31.2884,121700.0
2009-12-16 11:40:00,41.55,41.63,41.55,41.62,79200.0,31.2884,31.3486,31.2884,31.3411,79200.0
2009-12-16 11:50:00,41.62,41.75,41.6,41.74,74100.0,31.3411,31.439,31.326,31.4315,74100.0
2009-12-16 12:00:00,41.74,41.77,41.72,41.74,34900.0,31.4315,31.4541,31.4164,31.4315,34900.0
2009-12-16 12:10:00,41.75,41.81,41.71,41.77,39600.0,31.439,31.4842,31.4089,31.4541,39600.0
2009-12-16 12:20:00,41.77,41.82,41.76,41.78,59200.0,31.4541,31.4917,31.4465,31.4616,59200.0
2009-12-16 12:30:00,41.78,41.89,41.78,41.88,86200.0,31.4616,31.5444,31.4616,31.5369,86200.0
2009-12-16 12:40:00,41.89,41.9,41.82,41.83,69000.0,31.5444,31.552,31.4917,31.4992,69000.0
2009-12-16 12:50:00,41.84,41.88,41.62,41.67,171400.0,31.5068,31.5369,31.3411,31.3788,171400.0
2009-12-16 13:00:00,41.67,41.7,41.58,41.64,102900.0,31.3788,31.4014,31.311,31.3562,102900.0
2009-12-16 13:10:00,41.64,41.66,41.63,41.63,22000.0,31.3562,31.3712,31.3486,31.3486,22000.0
2009-12-16 13:20:00,41.64,41.64,41.54,41.54,136500.0,31.3562,31.3562,31.2809,31.2809,136500.0
2009-12-16 13:30:00,41.56,41.72,41.53,41.71,139500.0,31.2959,31.4164,31.2733,31.4089,139500.0
2009-12-16 13:40:00,41.72,41.75,41.69,41.75,37900.0,31.4164,31.439,31.3938,31.439,37900.0
2009-12-16 13:50:00,41.75,41.75,41.67,41.69,47300.0,31.439,31.439,31.3788,31.3938,47300.0
2009-12-16 14:00:00,41.7,41.75,41.67,41.7,58900.0,31.4014,31.439,31.3788,31.4014,58900.0
2009-12-16 14:10:00,41.7,41.78,41.67,41.75,61000.0,31.4014,31.4616,31.3788,31.439,61000.0
2009-12-16 14:20:00,41.74,41.76,41.62,41.75,52700.0,31.4315,31.4465,31.3411,31.439,52700.0
2009-12-16 14:30:00,41.75,41.8,41.74,41.77,80200.0,31.439,31.4767,31.4315,31.4541,80200.0
2009-12-16 14:40:00,41.77,41.77,41.69,41.72,109400.0,31.4541,31.4541,31.3938,31.4164,109400.0
2009-12-16 14:50:00,41.72,41.76,41.69,41.76,177500.0,31.4164,31.4465,31.3938,31.4465,177500.0
2009-12-16 15:00:00,41.76,41.8,41.75,41.8,92700.0,31.4465,31.4767,31.439,31.4767,92700.0
2009-12-16 15:10:00,41.8,41.82,41.74,41.81,111700.0,31.4767,31.4917,31.4315,31.4842,111700.0
2009-12-16 15:20:00,41.81,41.82,41.74,41.76,129700.0,31.4842,31.4917,31.4315,31.4465,129700.0
2009-12-16 15:30:00,41.77,41.78,41.69,41.7,108200.0,31.4541,31.4616,31.3938,31.4014,108200.0
2009-12-16 15:40:00,41.7,41.8,41.69,41.77,96100.0,31.4014,31.4767,31.3938,31.4541,96100.0
2009-12-16 15:50:00,41.77,41.87,41.72,41.86,398300.0,31.4541,31.5294,31.4164,31.5218,398300.0
2009-12-17 09:30:00,41.55,42.0,41.53,41.6,232700.0,31.2884,31.6273,31.2733,31.326,232700.0
2009-12-17 09:40:00,41.6,41.8,41.59,41.71,91000.0,31.326,31.4767,31.3185,31.4089,91000.0
2009-12-17 09:50:00,41.72,41.73,41.67,41.69,163000.0,31.4164,31.4239,31.3788,31.3938,163000.0
2009-12-17 10:00:00,41.7,41.74,41.64,41.7,135800.0,31.4014,31.4315,31.3562,31.4014,135800.0
2009-12-17 10:10:00,41.7,41.75,41.67,41.73,116400.0,31.4014,31.439,31.3788,31.4239,116400.0
2009-12-17 10:20:00,41.73,41.75,41.6,41.68,113700.0,31.4239,31.439,31.326,31.3863,113700.0
2009-12-17 10:30:00,41.69,41.69,41.58,41.6,91300.0,31.3938,31.3938,31.311,31.326,91300.0
2009-12-17 10:40:00,41.59,41.66,41.54,41.66,120800.0,31.3185,31.3712,31.2809,31.3712,120800.0
2009-12-17 10:50:00,41.65,41.66,41.62,41.65,54500.0,31.3637,31.3712,31.3411,31.3637,54500.0
2009-12-17 11:00:00,41.65,41.66,41.6,41.63,86500.0,31.3637,31.3712,31.326,31.3486,86500.0
2009-12-17 11:10:00,41.63,41.64,41.55,41.56,80700.0,31.3486,31.3562,31.2884,31.2959,80700.0
2009-12-17 11:20:00,41.55,41.66,41.54,41.66,96000.0,31.2884,31.3712,31.2809,31.3712,96000.0
2009-12-17 11:30:00,41.65,41.65,41.58,41.63,80500.0,31.3637,31.3637,31.311,31.3486,80500.0
2009-12-17 11:40:00,41.63,41.63,41.59,41.6,88400.0,31.3486,31.3486,31.3185,31.326,88400.0
2009-12-17 11:50:00,41.6,41.64,41.59,41.63,59300.0,31.326,31.3562,31.3185,31.3486,59300.0
2009-12-17 12:00:00,41.62,41.68,41.59,41.6,188000.0,31.3411,31.3863,31.3185,31.326,188000.0
2009-12-17 12:10:00,41.6,41.61,41.52,41.53,108700.0,31.326,31.3336,31.2658,31.2733,108700.0
2009-12-17 12:20:00,41.51,41.54,41.49,41.53,81700.0,31.2583,31.2809,31.2432,31.2733,81700.0
2009-12-17 12:30:00,41.53,41.57,41.52,41.57,101300.0,31.2733,31.3035,31.2658,31.3035,101300.0
2009-12-17 12:40:00,41.57,41.6,41.5,41.5,65300.0,31.3035,31.326,31.2507,31.2507,65300.0
2009-12-17 12:50:00,41.5,41.57,41.5,41.56,134900.0,31.2507,31.3035,31.2507,31.2959,134900.0
2009-12-17 13:00:00,41.56,41.71,41.55,41.67,83500.0,31.2959,31.4089,31.2884,31.3788,83500.0
2009-12-17 13:10:00,41.66,41.66,41.55,41.57,91000.0,31.3712,31.3712,31.2884,31.3035,91000.0
2009-12-17 13:20:00,41.58,41.6,41.5,41.51,70200.0,31.311,31.326,31.2507,31.2583,70200.0
2009-12-17 13:30:00,41.51,41.55,41.5,41.55,272600.0,31.2583,31.2884,31.2507,31.2884,272600.0
2009-12-17 13:40:00,41.55,41.55,41.51,41.54,66200.0,31.2884,31.2884,31.2583,31.2809,66200.0
2009-12-17 13:50:00,41.55,41.55,41.5,41.51,72300.0,31.2884,31.2884,31.2507,31.2583,72300.0
2009-12-17 14:00:00,41.51,41.52,41.42,41.46,94100.0,31.2583,31.2658,31.1905,31.2206,94100.0
2009-12-17 14:10:00,41.46,41.5,41.4,41.41,114700.0,31.2206,31.2507,31.1754,31.183,114700.0
2009-12-17 14:20:00,41.4,41.41,41.38,41.38,49000.0,31.1754,31.183,31.1604,31.1604,49000.0
2009-12-17 14:30:00,41.38,41.4,41.29,41.32,114000.0,31.1604,31.1754,31.0926,31.1152,114000.0
2009-12-17 14:40:00,41.31,41.42,41.27,41.38,94400.0,31.1077,31.1905,31.0775,31.1604,94400.0
2009-12-17 14:50:00,41.39,41.45,41.38,41.45,55500.0,31.1679,31.2131,31.1604,31.2131,55500.0
2009-12-17 15:00:00,41.45,41.51,41.44,41.5,82200.0,31.2131,31.2583,31.2056,31.2507,82200.0
2009-12-17 15:10:00,41.5,41.51,41.4,41.45,105600.0,31.2507,31.2583,31.1754,31.2131,105600.0
2009-12-17 15:20:00,41.45,41.58,41.45,41.56,160600.0,31.2131,31.311,31.2131,31.2959,160600.0
2009-12-17 15:30:00,41.56,41.72,41.55,41.68,212900.0,31.2959,31.4164,31.2884,31.3863,212900.0
2009-12-17 15:40:00,41.68,41.73,41.64,41.68,248300.0,31.3863,31.4239,31.3562,31.3863,248300.0
2009-12-17 15:50:00,41.68,41.68,41.61,41.65,313400.0,31.3863,31.3863,31.3336,31.3637,313400.0
2009-12-18 09:30:00,40.75,41.3,40.75,41.07,967300.0,30.686,31.1001,30.686,30.9269,967300.0
2009-12-18 09:40:00,41.07,41.69,41.06,41.65,509100.0,30.9269,31.3938,30.9194,31.3637,509100.0
2009-12-18 09:50:00,41.65,41.86,41.41,41.43,520000.0,31.3637,31.5218,31.183,31.198,520000.0
2009-12-18 10:00:00,41.43,41.53,41.42,41.47,210000.0,31.198,31.2733,31.1905,31.2282,210000.0
2009-12-18 10:10:00,41.47,41.53,41.46,41.5,128500.0,31.2282,31.2733,31.2206,31.2507,128500.0
2009-12-18 10:20:00,41.5,41.52,41.45,41.5,178600.0,31.2507,31.2658,31.2131,31.2507,178600.0
2009-12-18 10:30:00,41.5,41.5,41.33,41.35,258900.0,31.2507,31.2507,31.1227,31.1378,258900.0
2009-12-18 10:40:00,41.36,41.36,41.17,41.18,95700.0,31.1453,31.1453,31.0022,31.0098,95700.0
2009-12-18 10:50:00,41.19,41.45,41.19,41.37,78900.0,31.0173,31.2131,31.0173,31.1529,78900.0
2009-12-18 11:00:00,41.37,41.46,41.23,41.29,146900.0,31.1529,31.2206,31.0474,31.0926,146900.0
2009-12-18 11:10:00,41.31,41.33,41.25,41.26,44800.0,31.1077,31.1227,31.0625,31.07,44800.0
2009-12-18 11:20:00,41.27,41.33,41.25,41.32,82300.0,31.0775,31.1227,31.0625,31.1152,82300.0
2009-12-18 11:30:00,41.32,41.32,41.27,41.31,59000.0,31.1152,31.1152,31.0775,31.1077,59000.0
2009-12-18 11:40:00,41.31,41.31,41.29,41.31,49300.0,31.1077,31.1077,31.0926,31.1077,49300.0
2009-12-18 11:50:00,41.31,41.36,41.31,41.33,56600.0,31.1077,31.1453,31.1077,31.1227,56600.0
2009-12-18 12:00:00,41.32,41.34,41.28,41.32,85600.0,31.1152,31.1303,31.0851,31.1152,85600.0
2009-12-18 12:10:00,41.32,41.39,41.28,41.33,126500.0,31.1152,31.1679,31.0851,31.1227,126500.0
2009-12-18 12:20:00,41.33,41.43,41.33,41.35,245700.0,31.1227,31.198,31.1227,31.1378,245700.0
2009-12-18 12:30:00,41.35,41.41,41.35,41.4,55500.0,31.1378,31.183,31.1378,31.1754,55500.0
2009-12-18 12:40:00,41.4,41.41,41.35,41.36,41700.0,31.1754,31.183,31.1378,31.1453,41700.0
2009-12-18 12:50:00,41.36,41.36,41.28,41.29,301300.0,31.1453,31.1453,31.0851,31.0926,301300.0
2009-12-18 13:00:00,41.3,41.32,41.29,41.31,63200.0,31.1001,31.1152,31.0926,31.1077,63200.0
2009-12-18 13:10:00,41.31,41.32,41.27,41.32,39200.0,31.1077,31.1152,31.0775,31.1152,39200.0
2009-12-18 13:20:00,41.32,41.39,41.31,41.35,65100.0,31.1152,31.1679,31.1077,31.1378,65100.0
2009-12-18 13:30:00,41.35,41.37,41.29,41.35,55000.0,31.1378,31.1529,31.0926,31.1378,55000.0
2009-12-18 13:40:00,41.35,41.41,41.33,41.35,81500.0,31.1378,31.183,31.1227,31.1378,81500.0
2009-12-18 13:50:00,41.35,41.36,41.3,41.3,189200.0,31.1378,31.1453,31.1001,31.1001,189200.0
2009-12-18 14:00:00,41.3,41.31,41.2,41.25,143400.0,31.1001,31.1077,31.0248,31.0625,143400.0
2009-12-18 14:10:00,41.26,41.29,41.18,41.25,206300.0,31.07,31.0926,31.0098,31.0625,206300.0
2009-12-18 14:20:00,41.24,41.26,41.22,41.24,200500.0,31.055,31.07,31.0399,31.055,200500.0
2009-12-18 14:30:00,41.24,41.26,41.13,41.25,416800.0,31.055,31.07,30.9721,31.0625,416800.0
2009-12-18 14:40:00,41.25,41.26,41.23,41.25,125700.0,31.0625,31.07,31.0474,31.0625,125700.0
2009-12-18 14:50:00,41.25,41.26,41.22,41.25,330600.0,31.0625,31.07,31.0399,31.0625,330600.0
2009-12-18 15:00:00,41.25,41.47,41.24,41.4,233800.0,31.0625,31.2282,31.055,31.1754,233800.0
2009-12-18 15:10:00,41.4,41.41,41.35,41.36,180700.0,31.1754,31.183,31.1378,31.1453,180700.0
2009-12-18 15:20:00,41.4,41.41,41.35,41.36,234900.0,31.1754,31.183,31.1378,31.1453,234900.0
2009-12-18 15:30:00,41.35,41.4,41.29,41.3,354000.0,31.1378,31.1754,31.0926,31.1001,354000.0
2009-12-18 15:40:00,41.3,41.32,41.28,41.29,307100.0,31.1001,31.1152,31.0851,31.0926,307100.0
2009-12-18 15:50:00,41.29,41.4,41.29,41.4,412500.0,31.0926,31.1754,31.0926,31.1754,412500.0
2009-12-21 09:30:00,41.27,41.5,41.22,41.28,344900.0,31.0775,31.2507,31.0399,31.0851,344900.0
2009-12-21 09:40:00,41.29,41.3,40.87,40.96,371400.0,31.0926,31.1001,30.7763,30.8441,371400.0
2009-12-21 09:50:00,40.96,41.17,40.78,40.84,261500.0,30.8441,31.0022,30.7086,30.7537,261500.0
2009-12-21 10:00:00,40.83,40.91,40.77,40.85,211300.0,30.7462,30.8065,30.701,30.7613,211300.0
2009-12-21 10:10:00,40.85,40.94,40.83,40.94,62500.0,30.7613,30.829,30.7462,30.829,62500.0
2009-12-21 10:20:00,40.94,41.01,40.84,40.94,165100.0,30.829,30.8818,30.7537,30.829,165100.0
2009-12-21 10:30:00,40.95,40.95,40.77,40.84,189800.0,30.8366,30.8366,30.701,30.7537,189800.0
2009-12-21 10:40:00,40.86,40.86,40.79,40.8,96000.0,30.7688,30.7688,30.7161,30.7236,96000.0
2009-12-21 10:50:00,40.8,40.82,40.62,40.62,126200.0,30.7236,30.7387,30.5881,30.5881,126200.0
2009-12-21 11:00:00,40.63,40.63,40.47,40.5,241500.0,30.5956,30.5956,30.4751,30.4977,241500.0
2009-12-21 11:10:00,40.49,40.6,40.48,40.6,86100.0,30.4902,30.573,30.4827,30.573,86100.0
2009-12-21 11:20:00,40.59,40.66,40.55,40.65,49200.0,30.5655,30.6182,30.5354,30.6107,49200.0
2009-12-21 11:30:00,40.65,40.88,40.64,40.87,131800.0,30.6107,30.7839,30.6031,30.7763,131800.0
2009-12-21 11:40:00,40.87,40.94,40.83,40.85,100100.0,30.7763,30.829,30.7462,30.7613,100100.0
2009-12-21 11:50:00,40.86,40.87,40.77,40.79,86100.0,30.7688,30.7763,30.701,30.7161,86100.0
2009-12-21 12:00:00,40.8,40.81,40.77,40.8,94000.0,30.7236,30.7312,30.701,30.7236,94000.0
2009-12-21 12:10:00,40.8,40.87,40.79,40.8,67800.0,30.7236,30.7763,30.7161,30.7236,67800.0
2009-12-21 12:20:00,40.8,40.81,40.75,40.78,88700.0,30.7236,30.7312,30.686,30.7086,88700.0
2009-12-21 12:30:00,40.77,40.79,40.73,40.78,57100.0,30.701,30.7161,30.6709,30.7086,57100.0
2009-12-21 12:40:00,40.77,40.81,40.75,40.76,45900.0,30.701,30.7312,30.686,30.6935,45900.0
2009-12-21 12:50:00,40.76,40.76,40.71,40.75,58100.0,30.6935,30.6935,30.6559,30.686,58100.0
2009-12-21 13:00:00,40.75,40.76,40.75,40.75,56800.0,30.686,30.6935,30.686,30.686,56800.0
2009-12-21 13:10:00,40.76,40.81,40.73,40.8,209900.0,30.6935,30.7312,30.6709,30.7236,209900.0
2009-12-21 13:20:00,40.79,40.8,40.73,40.76,78700.0,30.7161,30.7236,30.6709,30.6935,78700.0
2009-12-21 13:30:00,40.76,40.77,40.72,40.74,38300.0,30.6935,30.701,30.6634,30.6784,38300.0
2009-12-21 13:40:00,40.74,40.76,40.69,40.71,68400.0,30.6784,30.6935,30.6408,30.6559,68400.0
2009-12-21 13:50:00,40.71,40.72,40.66,40.67,68700.0,30.6559,30.6634,30.6182,30.6257,68700.0
2009-12-21 14:00:00,40.67,40.67,40.57,40.57,95400.0,30.6257,30.6257,30.5504,30.5504,95400.0
2009-12-21 14:10:00,40.57,40.58,40.51,40.51,96300.0,30.5504,30.558,30.5052,30.5052,96300.0
2009-12-21 14:20:00,40.54,40.54,40.44,40.44,106100.0,30.5278,30.5278,30.4525,30.4525,106100.0
2009-12-21 14:30:00,40.44,40.46,40.37,40.38,149800.0,30.4525,30.4676,30.3998,30.4074,149800.0
2009-12-21 14:40:00,40.37,40.44,40.36,40.44,89900.0,30.3998,30.4525,30.3923,30.4525,89900.0
2009-12-21 14:50:00,40.44,40.7,40.42,40.69,265000.0,30.4525,30.6483,30.4375,30.6408,265000.0
2009-12-21 15:00:00,40.68,40.69,40.58,40.65,225100.0,30.6333,30.6408,30.558,30.6107,225100.0
2009-12-21 15:10:00,40.65,40.69,40.5,40.58,188000.0,30.6107,30.6408,30.4977,30.558,188000.0
2009-12-21 15:20:00,40.59,40.62,40.58,40.6,116200.0,30.5655,30.5881,30.558,30.573,116200.0
2009-12-21 15:30:00,40.59,40.68,40.59,40.62,192300.0,30.5655,30.6333,30.5655,30.5881,192300.0
2009-12-21 15:40:00,40.62,40.62,40.58,40.59,191300.0,30.5881,30.5881,30.558,30.5655,191300.0
2009-12-21 15:50:00,40.61,40.62,40.54,40.61,242900.0,30.5805,30.5881,30.5278,30.5805,242900.0
2009-12-22 09:30:00,40.62,40.69,40.45,40.52,395400.0,30.5881,30.6408,30.4601,30.5128,395400.0
2009-12-22 09:40:00,40.51,40.65,40.46,40.58,343800.0,30.5052,30.6107,30.4676,30.558,343800.0
2009-12-22 09:50:00,40.6,40.72,40.48,40.7,186300.0,30.573,30.6634,30.4827,30.6483,186300.0
2009-12-22 10:00:00,40.7,40.75,40.65,40.69,189300.0,30.6483,30.686,30.6107,30.6408,189300.0
2009-12-22 10:10:00,40.69,40.72,40.59,40.6,113200.0,30.6408,30.6634,30.5655,30.573,113200.0
2009-12-22 10:20:00,40.6,40.61,40.53,40.55,80900.0,30.573,30.5805,30.5203,30.5354,80900.0
2009-12-22 10:30:00,40.54,40.6,40.53,40.58,114500.0,30.5278,30.573,30.5203,30.558,114500.0
2009-12-22 10:40:00,40.57,40.64,40.57,40.59,116000.0,30.5504,30.6031,30.5504,30.5655,116000.0
2009-12-22 10:50:00,40.58,40.66,40.58,40.6,195600.0,30.558,30.6182,30.558,30.573,195600.0
2009-12-22 11:00:00,40.6,40.61,40.58,40.6,150800.0,30.573,30.5805,30.558,30.573,150800.0
2009-12-22 11:10:00,40.59,40.64,40.59,40.63,138900.0,30.5655,30.6031,30.5655,30.5956,138900.0
2009-12-22 11:20:00,40.64,40.72,40.63,40.72,137500.0,30.6031,30.6634,30.5956,30.6634,137500.0
2009-12-22 11:30:00,40.72,40.75,40.71,40.73,101800.0,30.6634,30.686,30.6559,30.6709,101800.0
2009-12-22 11:40:00,40.74,40.75,40.69,40.75,57800.0,30.6784,30.686,30.6408,30.686,57800.0
2009-12-22 11:50:00,40.75,40.85,40.74,40.85,129900.0,30.686,30.7613,30.6784,30.7613,129900.0
2009-12-22 12:00:00,40.85,40.86,40.7,40.71,65500.0,30.7613,30.7688,30.6483,30.6559,65500.0
2009-12-22 12:10:00,40.7,40.71,40.59,40.6,107200.0,30.6483,30.6559,30.5655,30.573,107200.0
2009-12-22 12:20:00,40.59,40.68,40.59,40.63,62000.0,30.5655,30.6333,30.5655,30.5956,62000.0
2009-12-22 12:30:00,40.64,40.7,40.61,40.69,59800.0,30.6031,30.6483,30.5805,30.6408,59800.0
2009-12-22 12:40:00,40.69,40.71,40.62,40.63,78500.0,30.6408,30.6559,30.5881,30.5956,78500.0
2009-12-22 12:50:00,40.63,40.77,40.63,40.76,110200.0,30.5956,30.701,30.5956,30.6935,110200.0
2009-12-22 13:00:00,40.75,40.78,40.72,40.78,69900.0,30.686,30.7086,30.6634,30.7086,69900.0
2009-12-22 13:10:00,40.79,40.83,40.78,40.81,105900.0,30.7161,30.7462,30.7086,30.7312,105900.0
2009-12-22 13:20:00,40.82,40.95,40.8,40.85,218600.0,30.7387,30.8366,30.7236,30.7613,218600.0
2009-12-22 13:30:00,40.85,40.93,40.85,40.91,67100.0,30.7613,30.8215,30.7613,30.8065,67100.0
2009-12-22 13:40:00,40.92,40.95,40.86,40.88,101400.0,30.814,30.8366,30.7688,30.7839,101400.0
2009-12-22 13:50:00,40.88,40.88,40.81,40.82,64000.0,30.7839,30.7839,30.7312,30.7387,64000.0
2009-12-22 14:00:00,40.83,40.83,40.75,40.8,90200.0,30.7462,30.7462,30.686,30.7236,90200.0
2009-12-22 14:10:00,40.8,40.82,40.76,40.78,130000.0,30.7236,30.7387,30.6935,30.7086,130000.0
2009-12-22 14:20:00,40.79,40.8,40.74,40.77,114900.0,30.7161,30.7236,30.6784,30.701,114900.0
2009-12-22 14:30:00,40.77,40.81,40.77,40.79,191100.0,30.701,30.7312,30.701,30.7161,191100.0
2009-12-22 14:40:00,40.78,40.81,40.74,40.8,177700.0,30.7086,30.7312,30.6784,30.7236,177700.0
2009-12-22 14:50:00,40.8,40.81,40.78,40.79,109100.0,30.7236,30.7312,30.7086,30.7161,109100.0
2009-12-22 15:00:00,40.78,40.79,40.77,40.77,87400.0,30.7086,30.7161,30.701,30.701,87400.0
2009-12-22 15:10:00,40.78,40.78,40.74,40.75,149900.0,30.7086,30.7086,30.6784,30.686,149900.0
2009-12-22 15:20:00,40.75,40.77,40.71,40.77,300700.0,30.686,30.701,30.6559,30.701,300700.0
2009-12-22 15:30:00,40.77,40.82,40.75,40.82,148400.0,30.701,30.7387,30.686,30.7387,148400.0
2009-12-22 15:40:00,40.81,40.89,40.81,40.89,171200.0,30.7312,30.7914,30.7312,30.7914,171200.0
2009-12-22 15:50:00,40.88,40.9,40.82,40.87,178700.0,30.7839,30.7989,30.7387,30.7763,178700.0
2009-12-23 09:30:00,40.94,40.97,40.75,40.94,160600.0,30.829,30.8516,30.686,30.829,160600.0
2009-12-23 09:40:00,40.94,40.97,40.85,40.97,53300.0,30.829,30.8516,30.7613,30.8516,53300.0
2009-12-23 09:50:00,40.96,40.99,40.93,40.99,62100.0,30.8441,30.8667,30.8215,30.8667,62100.0
2009-12-23 10:00:00,40.98,40.99,40.91,40.99,71000.0,30.8592,30.8667,30.8065,30.8667,71000.0
2009-12-23 10:10:00,40.98,41.08,40.98,41.02,211200.0,30.8592,30.9345,30.8592,30.8893,211200.0
2009-12-23 10:20:00,41.01,41.05,41.01,41.04,61400.0,30.8818,30.9119,30.8818,30.9044,61400.0
2009-12-23 10:30:00,41.04,41.1,41.04,41.1,89800.0,30.9044,30.9495,30.9044,30.9495,89800.0
2009-12-23 10:40:00,41.1,41.1,41.04,41.05,54800.0,30.9495,30.9495,30.9044,30.9119,54800.0
2009-12-23 10:50:00,41.05,41.09,41.0,41.02,103700.0,30.9119,30.942,30.8742,30.8893,103700.0
2009-12-23 11:00:00,41.01,41.06,41.01,41.05,53100.0,30.8818,30.9194,30.8818,30.9119,53100.0
2009-12-23 11:10:00,41.05,41.1,41.03,41.06,61300.0,30.9119,30.9495,30.8968,30.9194,61300.0
2009-12-23 11:20:00,41.06,41.17,41.04,41.16,83300.0,30.9194,31.0022,30.9044,30.9947,83300.0
2009-12-23 11:30:00,41.16,41.2,41.15,41.16,62500.0,30.9947,31.0248,30.9872,30.9947,62500.0
2009-12-23 11:40:00,41.15,41.16,41.15,41.16,19200.0,30.9872,30.9947,30.9872,30.9947,19200.0
2009-12-23 11:50:00,41.16,41.2,41.15,41.19,29100.0,30.9947,31.0248,30.9872,31.0173,29100.0
2009-12-23 12:00:00,41.18,41.19,41.15,41.16,22100.0,31.0098,31.0173,30.9872,30.9947,22100.0
2009-12-23 12:10:00,41.15,41.16,41.08,41.09,28400.0,30.9872,30.9947,30.9345,30.942,28400.0
2009-12-23 12:20:00,41.08,41.09,41.04,41.04,22600.0,30.9345,30.942,30.9044,30.9044,22600.0
2009-12-23 12:30:00,41.05,41.11,41.04,41.11,21300.0,30.9119,30.9571,30.9044,30.9571,21300.0
2009-12-23 12:40:00,41.1,41.19,41.1,41.18,39400.0,30.9495,31.0173,30.9495,31.0098,39400.0
2009-12-23 12:50:00,41.18,41.19,41.13,41.14,28200.0,31.0098,31.0173,30.9721,30.9797,28200.0
2009-12-23 13:00:00,41.14,41.14,41.1,41.11,23000.0,30.9797,30.9797,30.9495,30.9571,23000.0
2009-12-23 13:10:00,41.1,41.1,41.05,41.1,24500.0,30.9495,30.9495,30.9119,30.9495,24500.0
2009-12-23 13:20:00,41.1,41.15,41.08,41.14,43800.0,30.9495,30.9872,30.9345,30.9797,43800.0
2009-12-23 13:30:00,41.14,41.23,41.13,41.17,69300.0,30.9797,31.0474,30.9721,31.0022,69300.0
2009-12-23 13:40:00,41.17,41.2,41.16,41.18,39800.0,31.0022,31.0248,30.9947,31.0098,39800.0
2009-12-23 13:50:00,41.17,41.19,41.15,41.16,29400.0,31.0022,31.0173,30.9872,30.9947,29400.0
2009-12-23 14:00:00,41.16,41.2,41.12,41.2,28500.0,30.9947,31.0248,30.9646,31.0248,28500.0
2009-12-23 14:10:00,41.19,41.31,41.17,41.31,115600.0,31.0173,31.1077,31.0022,31.1077,115600.0
2009-12-23 14:20:00,41.3,41.32,41.22,41.25,107700.0,31.1001,31.1152,31.0399,31.0625,107700.0
2009-12-23 14:30:00,41.25,41.26,41.2,41.23,23000.0,31.0625,31.07,31.0248,31.0474,23000.0
2009-12-23 14:40:00,41.24,41.24,41.16,41.23,35100.0,31.055,31.055,30.9947,31.0474,35100.0
2009-12-23 14:50:00,41.22,41.24,41.2,41.22,38400.0,31.0399,31.055,31.0248,31.0399,38400.0
2009-12-23 15:00:00,41.22,41.25,41.2,41.23,50200.0,31.0399,31.0625,31.0248,31.0474,50200.0
2009-12-23 15:10:00,41.24,41.31,41.21,41.27,97200.0,31.055,31.1077,31.0324,31.0775,97200.0
2009-12-23 15:20:00,41.27,41.31,41.21,41.23,105800.0,31.0775,31.1077,31.0324,31.0474,105800.0
2009-12-23 15:30:00,41.24,41.31,41.23,41.25,91800.0,31.055,31.1077,31.0474,31.0625,91800.0
2009-12-23 15:40:00,41.25,41.3,41.24,41.3,127300.0,31.0625,31.1001,31.055,31.1001,127300.0
2009-12-23 15:50:00,41.3,41.31,41.26,41.28,126800.0,31.1001,31.1077,31.07,31.0851,126800.0
2009-12-24 09:30:00,41.26,41.37,41.2,41.28,146400.0,31.07,31.1529,31.0248,31.0851,146400.0
2009-12-24 09:40:00,41.28,41.35,41.25,41.34,46600.0,31.0851,31.1378,31.0625,31.1303,46600.0
2009-12-24 09:50:00,41.34,41.47,41.3,41.45,56600.0,31.1303,31.2282,31.1001,31.2131,56600.0
2009-12-24 10:00:00,41.46,41.48,41.44,41.45,43000.0,31.2206,31.2357,31.2056,31.2131,43000.0
2009-12-24 10:10:00,41.44,41.49,41.41,41.42,34600.0,31.2056,31.2432,31.183,31.1905,34600.0
2009-12-24 10:20:00,41.43,41.46,41.4,41.45,26400.0,31.198,31.2206,31.1754,31.2131,26400.0
2009-12-24 10:30:00,41.44,41.44,41.37,41.38,36200.0,31.2056,31.2056,31.1529,31.1604,36200.0
2009-12-24 10:40:00,41.37,41.42,41.35,41.41,28900.0,31.1529,31.1905,31.1378,31.183,28900.0
2009-12-24 10:50:00,41.41,41.49,41.4,41.47,40700.0,31.183,31.2432,31.1754,31.2282,40700.0
2009-12-24 11:00:00,41.48,41.49,41.46,41.47,36900.0,31.2357,31.2432,31.2206,31.2282,36900.0
2009-12-24 11:10:00,41.47,41.47,41.42,41.46,26300.0,31.2282,31.2282,31.1905,31.2206,26300.0
2009-12-24 11:20:00,41.46,41.46,41.4,41.41,28800.0,31.2206,31.2206,31.1754,31.183,28800.0
2009-12-24 11:30:00,41.4,41.46,41.37,41.43,33400.0,31.1754,31.2206,31.1529,31.198,33400.0
2009-12-24 11:40:00,41.43,41.46,41.38,41.46,44900.0,31.198,31.2206,31.1604,31.2206,44900.0
2009-12-24 11:50:00,41.46,41.46,41.37,41.37,29100.0,31.2206,31.2206,31.1529,31.1529,29100.0
2009-12-24 12:00:00,41.37,41.43,41.37,41.38,58100.0,31.1529,31.198,31.1529,31.1604,58100.0
2009-12-24 12:10:00,41.37,41.44,41.36,41.41,38200.0,31.1529,31.2056,31.1453,31.183,38200.0
2009-12-24 12:20:00,41.41,41.44,41.39,41.42,52900.0,31.183,31.2056,31.1679,31.1905,52900.0
2009-12-24 12:30:00,41.43,41.43,41.38,41.39,40900.0,31.198,31.198,31.1604,31.1679,40900.0
2009-12-24 12:40:00,41.38,41.4,41.36,41.4,60600.0,31.1604,31.1754,31.1453,31.1754,60600.0
2009-12-24 12:50:00,41.39,41.43,41.37,41.41,120500.0,31.1679,31.198,31.1529,31.183,120500.0
2009-12-28 09:30:00,41.58,41.58,41.31,41.52,225600.0,31.311,31.311,31.1077,31.2658,225600.0
2009-12-28 09:40:00,41.52,41.6,41.5,41.59,72700.0,31.2658,31.326,31.2507,31.3185,72700.0
2009-12-28 09:50:00,41.59,41.68,41.59,41.68,66300.0,31.3185,31.3863,31.3185,31.3863,66300.0
2009-12-28 10:00:00,41.68,41.69,41.54,41.58,84300.0,31.3863,31.3938,31.2809,31.311,84300.0
2009-12-28 10:10:00,41.58,41.6,41.52,41.53,42000.0,31.311,31.326,31.2658,31.2733,42000.0
2009-12-28 10:20:00,41.54,41.57,41.46,41.56,46900.0,31.2809,31.3035,31.2206,31.2959,46900.0
2009-12-28 10:30:00,41.55,41.57,41.47,41.47,41500.0,31.2884,31.3035,31.2282,31.2282,41500.0
2009-12-28 10:40:00,41.48,41.56,41.47,41.54,47400.0,31.2357,31.2959,31.2282,31.2809,47400.0
2009-12-28 10:50:00,41.53,41.56,41.52,41.55,38900.0,31.2733,31.2959,31.2658,31.2884,38900.0
2009-12-28 11:00:00,41.56,41.56,41.51,41.54,53300.0,31.2959,31.2959,31.2583,31.2809,53300.0
2009-12-28 11:10:00,41.54,41.6,41.53,41.58,46300.0,31.2809,31.326,31.2733,31.311,46300.0
2009-12-28 11:20:00,41.58,41.6,41.58,41.6,40100.0,31.311,31.326,31.311,31.326,40100.0
2009-12-28 11:30:00,41.59,41.62,41.58,41.62,50300.0,31.3185,31.3411,31.311,31.3411,50300.0
2009-12-28 11:40:00,41.61,41.62,41.59,41.62,69900.0,31.3336,31.3411,31.3185,31.3411,69900.0
2009-12-28 11:50:00,41.62,41.74,41.61,41.73,71700.0,31.3411,31.4315,31.3336,31.4239,71700.0
2009-12-28 12:00:00,41.74,41.75,41.68,41.72,53400.0,31.4315,31.439,31.3863,31.4164,53400.0
2009-12-28 12:10:00,41.71,41.75,41.67,41.68,56700.0,31.4089,31.439,31.3788,31.3863,56700.0
2009-12-28 12:20:00,41.67,41.8,41.67,41.8,109400.0,31.3788,31.4767,31.3788,31.4767,109400.0
2009-12-28 12:30:00,41.8,41.85,41.76,41.81,59800.0,31.4767,31.5143,31.4465,31.4842,59800.0
2009-12-28 12:40:00,41.82,41.84,41.78,41.83,46000.0,31.4917,31.5068,31.4616,31.4992,46000.0
2009-12-28 12:50:00,41.84,41.84,41.82,41.83,25900.0,31.5068,31.5068,31.4917,31.4992,25900.0
2009-12-28 13:00:00,41.82,41.83,41.82,41.82,32800.0,31.4917,31.4992,31.4917,31.4917,32800.0
2009-12-28 13:10:00,41.82,41.87,41.78,41.86,63800.0,31.4917,31.5294,31.4616,31.5218,63800.0
2009-12-28 13:20:00,41.86,41.86,41.82,41.85,63500.0,31.5218,31.5218,31.4917,31.5143,63500.0
2009-12-28 13:30:00,41.84,41.9,41.84,41.87,45900.0,31.5068,31.552,31.5068,31.5294,45900.0
2009-12-28 13:40:00,41.86,41.87,41.84,41.86,68400.0,31.5218,31.5294,31.5068,31.5218,68400.0
2009-12-28 13:50:00,41.86,41.89,41.86,41.89,38200.0,31.5218,31.5444,31.5218,31.5444,38200.0
2009-12-28 14:00:00,41.89,41.89,41.83,41.85,103300.0,31.5444,31.5444,31.4992,31.5143,103300.0
2009-12-28 14:10:00,41.85,41.88,41.82,41.85,70500.0,31.5143,31.5369,31.4917,31.5143,70500.0
2009-12-28 14:20:00,41.85,41.86,41.81,41.83,59800.0,31.5143,31.5218,31.4842,31.4992,59800.0
2009-12-28 14:30:00,41.84,41.87,41.79,41.79,70900.0,31.5068,31.5294,31.4691,31.4691,70900.0
2009-12-28 14:40:00,41.78,41.78,41.66,41.78,125500.0,31.4616,31.4616,31.3712,31.4616,125500.0
2009-12-28 14:50:00,41.78,41.81,41.77,41.8,77400.0,31.4616,31.4842,31.4541,31.4767,77400.0
2009-12-28 15:00:00,41.8,41.83,41.8,41.82,64900.0,31.4767,31.4992,31.4767,31.4917,64900.0
2009-12-28 15:10:00,41.81,41.85,41.81,41.84,44900.0,31.4842,31.5143,31.4842,31.5068,44900.0
2009-12-28 15:20:00,41.85,41.85,41.8,41.83,143400.0,31.5143,31.5143,31.4767,31.4992,143400.0
2009-12-28 15:30:00,41.83,41.84,41.77,41.82,88800.0,31.4992,31.5068,31.4541,31.4917,88800.0
2009-12-28 15:40:00,41.82,41.83,41.78,41.79,133600.0,31.4917,31.4992,31.4616,31.4691,133600.0
2009-12-28 15:50:00,41.78,41.87,41.76,41.87,208200.0,31.4616,31.5294,31.4465,31.5294,208200.0
2009-12-29 09:30:00,41.82,41.95,41.75,41.93,148700.0,31.4917,31.5896,31.439,31.5745,148700.0
2009-12-29 09:40:00,41.94,41.97,41.88,41.9,56800.0,31.5821,31.6047,31.5369,31.552,56800.0
2009-12-29 09:50:00,41.89,41.97,41.84,41.85,64500.0,31.5444,31.6047,31.5068,31.5143,64500.0
2009-12-29 10:00:00,41.85,41.91,41.83,41.88,56300.0,31.5143,31.5595,31.4992,31.5369,56300.0
2009-12-29 10:10:00,41.88,41.92,41.88,41.92,37700.0,31.5369,31.567,31.5369,31.567,37700.0
2009-12-29 10:20:00,41.92,41.92,41.85,41.9,58200.0,31.567,31.567,31.5143,31.552,58200.0
2009-12-29 10:30:00,41.89,41.9,41.84,41.85,60400.0,31.5444,31.552,31.5068,31.5143,60400.0
2009-12-29 10:40:00,41.84,41.85,41.82,41.83,29800.0,31.5068,31.5143,31.4917,31.4992,29800.0
2009-12-29 10:50:00,41.83,41.86,41.82,41.86,35100.0,31.4992,31.5218,31.4917,31.5218,35100.0
2009-12-29 11:00:00,41.85,41.88,41.81,41.83,32700.0,31.5143,31.5369,31.4842,31.4992,32700.0
2009-12-29 11:10:00,41.84,41.9,41.81,41.87,60800.0,31.5068,31.552,31.4842,31.5294,60800.0
2009-12-29 11:20:00,41.86,41.87,41.85,41.85,31600.0,31.5218,31.5294,31.5143,31.5143,31600.0
2009-12-29 11:30:00,41.85,41.9,41.85,41.86,41200.0,31.5143,31.552,31.5143,31.5218,41200.0
2009-12-29 11:40:00,41.86,41.87,41.85,41.85,25100.0,31.5218,31.5294,31.5143,31.5143,25100.0
2009-12-29 11:50:00,41.85,41.86,41.84,41.85,41300.0,31.5143,31.5218,31.5068,31.5143,41300.0
2009-12-29 12:00:00,41.85,41.89,41.85,41.87,44700.0,31.5143,31.5444,31.5143,31.5294,44700.0
2009-12-29 12:10:00,41.87,41.9,41.85,41.86,49200.0,31.5294,31.552,31.5143,31.5218,49200.0
2009-12-29 12:20:00,41.87,41.88,41.84,41.86,47000.0,31.5294,31.5369,31.5068,31.5218,47000.0
2009-12-29 12:30:00,41.86,41.87,41.81,41.84,79800.0,31.5218,31.5294,31.4842,31.5068,79800.0
2009-12-29 12:40:00,41.85,41.85,41.81,41.81,33700.0,31.5143,31.5143,31.4842,31.4842,33700.0
2009-12-29 12:50:00,41.81,41.82,41.75,41.75,46700.0,31.4842,31.4917,31.439,31.439,46700.0
2009-12-29 13:00:00,41.76,41.82,41.71,41.72,79100.0,31.4465,31.4917,31.4089,31.4164,79100.0
2009-12-29 13:10:00,41.71,41.72,41.63,41.63,40900.0,31.4089,31.4164,31.3486,31.3486,40900.0
2009-12-29 13:20:00,41.63,41.63,41.54,41.55,45600.0,31.3486,31.3486,31.2809,31.2884,45600.0
2009-12-29 13:30:00,41.55,41.63,41.55,41.55,53100.0,31.2884,31.3486,31.2884,31.2884,53100.0
2009-12-29 13:40:00,41.55,41.6,41.54,41.57,34000.0,31.2884,31.326,31.2809,31.3035,34000.0
2009-12-29 13:50:00,41.57,41.65,41.57,41.58,36900.0,31.3035,31.3637,31.3035,31.311,36900.0
2009-12-29 14:00:00,41.58,41.71,41.58,41.7,51900.0,31.311,31.4089,31.311,31.4014,51900.0
2009-12-29 14:10:00,41.71,41.73,41.68,41.7,37100.0,31.4089,31.4239,31.3863,31.4014,37100.0
2009-12-29 14:20:00,41.7,41.73,41.69,41.73,25500.0,31.4014,31.4239,31.3938,31.4239,25500.0
2009-12-29 14:30:00,41.74,41.76,41.7,41.7,48700.0,31.4315,31.4465,31.4014,31.4014,48700.0
2009-12-29 14:40:00,41.69,41.74,41.68,41.73,59400.0,31.3938,31.4315,31.3863,31.4239,59400.0
2009-12-29 14:50:00,41.72,41.78,41.72,41.78,51600.0,31.4164,31.4616,31.4164,31.4616,51600.0
2009-12-29 15:00:00,41.77,41.82,41.77,41.78,55800.0,31.4541,31.4917,31.4541,31.4616,55800.0
2009-12-29 15:10:00,41.77,41.93,41.76,41.93,169700.0,31.4541,31.5745,31.4465,31.5745,169700.0
2009-12-29 15:20:00,41.93,41.93,41.8,41.81,122000.0,31.5745,31.5745,31.4767,31.4842,122000.0
2009-12-29 15:30:00,41.81,41.84,41.8,41.81,69900.0,31.4842,31.5068,31.4767,31.4842,69900.0
2009-12-29 15:40:00,41.81,41.87,41.78,41.81,201800.0,31.4842,31.5294,31.4616,31.4842,201800.0
2009-12-29 15:50:00,41.81,41.83,41.76,41.81,208600.0,31.4842,31.4992,31.4465,31.4842,208600.0
2009-12-30 09:30:00,41.81,41.95,41.63,41.92,106700.0,31.4842,31.5896,31.3486,31.567,106700.0
2009-12-30 09:40:00,41.91,41.98,41.87,41.88,81500.0,31.5595,31.6122,31.5294,31.5369,81500.0
2009-12-30 09:50:00,41.88,41.95,41.87,41.91,35000.0,31.5369,31.5896,31.5294,31.5595,35000.0
2009-12-30 10:00:00,41.91,41.97,41.91,41.94,45800.0,31.5595,31.6047,31.5595,31.5821,45800.0
2009-12-30 10:10:00,41.94,41.94,41.88,41.93,39500.0,31.5821,31.5821,31.5369,31.5745,39500.0
2009-12-30 10:20:00,41.93,41.95,41.92,41.94,46000.0,31.5745,31.5896,31.567,31.5821,46000.0
2009-12-30 10:30:00,41.95,41.97,41.92,41.93,99700.0,31.5896,31.6047,31.567,31.5745,99700.0
2009-12-30 10:40:00,41.93,41.93,41.89,41.92,75700.0,31.5745,31.5745,31.5444,31.567,75700.0
2009-12-30 10:50:00,41.91,41.92,41.89,41.9,41300.0,31.5595,31.567,31.5444,31.552,41300.0
2009-12-30 11:00:00,41.9,41.91,41.86,41.89,40600.0,31.552,31.5595,31.5218,31.5444,40600.0
2009-12-30 11:10:00,41.9,41.91,41.89,41.9,24900.0,31.552,31.5595,31.5444,31.552,24900.0
2009-12-30 11:20:00,41.9,41.91,41.82,41.82,74500.0,31.552,31.5595,31.4917,31.4917,74500.0
2009-12-30 11:30:00,41.82,41.88,41.79,41.81,79900.0,31.4917,31.5369,31.4691,31.4842,79900.0
2009-12-30 11:40:00,41.82,41.84,41.74,41.74,43700.0,31.4917,31.5068,31.4315,31.4315,43700.0
2009-12-30 11:50:00,41.74,41.75,41.7,41.7,50000.0,31.4315,31.439,31.4014,31.4014,50000.0
2009-12-30 12:00:00,41.7,41.71,41.6,41.6,90500.0,31.4014,31.4089,31.326,31.326,90500.0
2009-12-30 12:10:00,41.6,41.72,41.58,41.65,66400.0,31.326,31.4164,31.311,31.3637,66400.0
2009-12-30 12:20:00,41.66,41.85,41.65,41.84,48200.0,31.3712,31.5143,31.3637,31.5068,48200.0
2009-12-30 12:30:00,41.83,41.88,41.8,41.87,60100.0,31.4992,31.5369,31.4767,31.5294,60100.0
2009-12-30 12:40:00,41.87,41.87,41.75,41.76,39400.0,31.5294,31.5294,31.439,31.4465,39400.0
2009-12-30 12:50:00,41.76,41.78,41.74,41.77,59000.0,31.4465,31.4616,31.4315,31.4541,59000.0
2009-12-30 13:00:00,41.78,41.79,41.69,41.7,46100.0,31.4616,31.4691,31.3938,31.4014,46100.0
2009-12-30 13:10:00,41.7,41.73,41.7,41.7,32600.0,31.4014,31.4239,31.4014,31.4014,32600.0
2009-12-30 13:20:00,41.7,41.72,41.7,41.71,38400.0,31.4014,31.4164,31.4014,31.4089,38400.0
2009-12-30 13:30:00,41.71,41.71,41.62,41.63,37000.0,31.4089,31.4089,31.3411,31.3486,37000.0
2009-12-30 13:40:00,41.62,41.63,41.54,41.55,87900.0,31.3411,31.3486,31.2809,31.2884,87900.0
2009-12-30 13:50:00,41.55,41.56,41.5,41.54,83900.0,31.2884,31.2959,31.2507,31.2809,83900.0
2009-12-30 14:00:00,41.55,41.58,41.52,41.55,41200.0,31.2884,31.311,31.2658,31.2884,41200.0
2009-12-30 14:10:00,41.55,41.6,41.55,41.57,55800.0,31.2884,31.326,31.2884,31.3035,55800.0
2009-12-30 14:20:00,41.57,41.63,41.56,41.59,43300.0,31.3035,31.3486,31.2959,31.3185,43300.0
2009-12-30 14:30:00,41.6,41.62,41.58,41.58,35500.0,31.326,31.3411,31.311,31.311,35500.0
2009-12-30 14:40:00,41.59,41.59,41.54,41.58,62800.0,31.3185,31.3185,31.2809,31.311,62800.0
2009-12-30 14:50:00,41.59,41.62,41.57,41.57,24200.0,31.3185,31.3411,31.3035,31.3035,24200.0
2009-12-30 15:00:00,41.57,41.62,41.53,41.59,29900.0,31.3035,31.3411,31.2733,31.3185,29900.0
2009-12-30 15:10:00,41.59,41.61,41.57,41.58,34500.0,31.3185,31.3336,31.3035,31.311,34500.0
2009-12-30 15:20:00,41.57,41.6,41.53,41.6,51900.0,31.3035,31.326,31.2733,31.326,51900.0
2009-12-30 15:30:00,41.6,41.63,41.55,41.62,53800.0,31.326,31.3486,31.2884,31.3411,53800.0
2009-12-30 15:40:00,41.63,41.67,41.59,41.64,89200.0,31.3486,31.3788,31.3185,31.3562,89200.0
2009-12-30 15:50:00,41.63,41.68,41.62,41.67,103100.0,31.3486,31.3863,31.3411,31.3788,103100.0
2009-12-31 09:30:00,41.68,41.8,41.6,41.68,101600.0,31.3863,31.4767,31.326,31.3863,101600.0
2009-12-31 09:40:00,41.67,41.72,41.61,41.61,40200.0,31.3788,31.4164,31.3336,31.3336,40200.0
2009-12-31 09:50:00,41.62,41.66,41.56,41.66,26900.0,31.3411,31.3712,31.2959,31.3712,26900.0
2009-12-31 10:00:00,41.65,41.75,41.65,41.72,46700.0,31.3637,31.439,31.3637,31.4164,46700.0
2009-12-31 10:10:00,41.73,41.73,41.61,41.61,21200.0,31.4239,31.4239,31.3336,31.3336,21200.0
2009-12-31 10:20:00,41.61,41.72,41.61,41.69,58400.0,31.3336,31.4164,31.3336,31.3938,58400.0
2009-12-31 10:30:00,41.69,41.72,41.63,41.64,25400.0,31.3938,31.4164,31.3486,31.3562,25400.0
2009-12-31 10:40:00,41.64,41.71,41.63,41.69,11600.0,31.3562,31.4089,31.3486,31.3938,11600.0
2009-12-31 10:50:00,41.69,41.74,41.66,41.66,13200.0,31.3938,31.4315,31.3712,31.3712,13200.0
2009-12-31 11:00:00,41.66,41.72,41.65,41.65,20300.0,31.3712,31.4164,31.3637,31.3637,20300.0
2009-12-31 11:10:00,41.65,41.66,41.58,41.63,34400.0,31.3637,31.3712,31.311,31.3486,34400.0
2009-12-31 11:20:00,41.64,41.65,41.6,41.62,47600.0,31.3562,31.3637,31.326,31.3411,47600.0
2009-12-31 11:30:00,41.61,41.63,41.59,41.6,55000.0,31.3336,31.3486,31.3185,31.326,55000.0
2009-12-31 11:40:00,41.6,41.66,41.58,41.65,50700.0,31.326,31.3712,31.311,31.3637,50700.0
2009-12-31 11:50:00,41.64,41.65,41.62,41.65,17200.0,31.3562,31.3637,31.3411,31.3637,17200.0
2009-12-31 12:00:00,41.65,41.68,41.61,41.66,54600.0,31.3637,31.3863,31.3336,31.3712,54600.0
2009-12-31 12:10:00,41.65,41.72,41.65,41.72,16000.0,31.3637,31.4164,31.3637,31.4164,16000.0
2009-12-31 12:20:00,41.72,41.74,41.69,41.73,50500.0,31.4164,31.4315,31.3938,31.4239,50500.0
2009-12-31 12:30:00,41.72,41.76,41.72,41.75,23300.0,31.4164,31.4465,31.4164,31.439,23300.0
2009-12-31 12:40:00,41.75,41.76,41.75,41.76,19700.0,31.439,31.4465,31.439,31.4465,19700.0
2009-12-31 12:50:00,41.75,41.76,41.75,41.76,15100.0,31.439,31.4465,31.439,31.4465,15100.0
2009-12-31 13:00:00,41.76,41.76,41.65,41.68,30300.0,31.4465,31.4465,31.3637,31.3863,30300.0
2009-12-31 13:10:00,41.68,41.69,41.66,41.66,17700.0,31.3863,31.3938,31.3712,31.3712,17700.0
2009-12-31 13:20:00,41.66,41.7,41.62,41.69,36900.0,31.3712,31.4014,31.3411,31.3938,36900.0
2009-12-31 13:30:00,41.68,41.68,41.63,41.65,22100.0,31.3863,31.3863,31.3486,31.3637,22100.0
2009-12-31 13:40:00,41.65,41.7,41.61,41.67,36200.0,31.3637,31.4014,31.3336,31.3788,36200.0
2009-12-31 13:50:00,41.67,41.7,41.63,41.68,22200.0,31.3788,31.4014,31.3486,31.3863,22200.0
2009-12-31 14:00:00,41.68,41.69,41.66,41.68,14000.0,31.3863,31.3938,31.3712,31.3863,14000.0
2009-12-31 14:10:00,41.67,41.68,41.62,41.63,38000.0,31.3788,31.3863,31.3411,31.3486,38000.0
2009-12-31 14:20:00,41.63,41.68,41.63,41.66,18300.0,31.3486,31.3863,31.3486,31.3712,18300.0
2009-12-31 14:30:00,41.66,41.67,41.6,41.66,57000.0,31.3712,31.3788,31.326,31.3712,57000.0
2009-12-31 14:40:00,41.67,41.68,41.65,41.67,36800.0,31.3788,31.3863,31.3637,31.3788,36800.0
2009-12-31 14:50:00,41.68,41.68,41.66,41.67,24400.0,31.3863,31.3863,31.3712,31.3788,24400.0
2009-12-31 15:00:00,41.67,41.72,41.66,41.72,47500.0,31.3788,31.4164,31.3712,31.4164,47500.0
2009-12-31 15:10:00,41.71,41.74,41.7,41.74,76000.0,31.4089,31.4315,31.4014,31.4315,76000.0
2009-12-31 15:20:00,41.74,41.74,41.72,41.73,54200.0,31.4315,31.4315,31.4164,31.4239,54200.0
2009-12-31 15:30:00,41.74,41.75,41.66,41.67,186200.0,31.4315,31.439,31.3712,31.3788,186200.0
2009-12-31 15:40:00,41.66,41.68,41.55,41.62,162900.0,31.3712,31.3863,31.2884,31.3411,162900.0
2009-12-31 15:50:00,41.63,41.63,41.5,41.52,264900.0,31.3486,31.3486,31.2507,31.2658,264900.0
2010-01-04 09:30:00,41.55,41.96,41.5,41.92,293100.0,31.2884,31.5971,31.2507,31.567,293100.0
2010-01-04 09:40:00,41.93,41.96,41.89,41.89,55400.0,31.5745,31.5971,31.5444,31.5444,55400.0
2010-01-04 09:50:00,41.89,41.94,41.85,41.91,89500.0,31.5444,31.5821,31.5143,31.5595,89500.0
2010-01-04 10:00:00,41.9,41.92,41.85,41.9,96400.0,31.552,31.567,31.5143,31.552,96400.0
2010-01-04 10:10:00,41.9,41.9,41.85,41.85,44200.0,31.552,31.552,31.5143,31.5143,44200.0
2010-01-04 10:20:00,41.85,41.86,41.76,41.81,69800.0,31.5143,31.5218,31.4465,31.4842,69800.0
2010-01-04 10:30:00,41.8,41.9,41.8,41.9,56600.0,31.4767,31.552,31.4767,31.552,56600.0
2010-01-04 10:40:00,41.9,41.91,41.86,41.87,47500.0,31.552,31.5595,31.5218,31.5294,47500.0
2010-01-04 10:50:00,41.87,41.94,41.83,41.91,88300.0,31.5294,31.5821,31.4992,31.5595,88300.0
2010-01-04 11:00:00,41.9,41.94,41.85,41.94,70200.0,31.552,31.5821,31.5143,31.5821,70200.0
2010-01-04 11:10:00,41.94,41.98,41.93,41.95,71600.0,31.5821,31.6122,31.5745,31.5896,71600.0
2010-01-04 11:20:00,41.96,42.12,41.9,42.01,477100.0,31.5971,31.7176,31.552,31.6348,477100.0
2010-01-04 11:30:00,42.02,42.02,41.92,41.95,42300.0,31.6423,31.6423,31.567,31.5896,42300.0
2010-01-04 11:40:00,41.95,42.05,41.95,42.03,82300.0,31.5896,31.6649,31.5896,31.6499,82300.0
2010-01-04 11:50:00,42.04,42.19,42.03,42.18,78200.0,31.6574,31.7703,31.6499,31.7628,78200.0
2010-01-04 12:00:00,42.18,42.2,42.15,42.19,53900.0,31.7628,31.7779,31.7402,31.7703,53900.0
2010-01-04 12:10:00,42.18,42.19,42.1,42.15,42900.0,31.7628,31.7703,31.7026,31.7402,42900.0
2010-01-04 12:20:00,42.15,42.18,42.11,42.11,42000.0,31.7402,31.7628,31.7101,31.7101,42000.0
2010-01-04 12:30:00,42.11,42.12,42.06,42.07,27900.0,31.7101,31.7176,31.6724,31.68,27900.0
2010-01-04 12:40:00,42.06,42.09,42.0,42.06,103700.0,31.6724,31.695,31.6273,31.6724,103700.0
2010-01-04 12:50:00,42.06,42.11,42.05,42.11,114300.0,31.6724,31.7101,31.6649,31.7101,114300.0
2010-01-04 13:00:00,42.11,42.13,42.04,42.05,89200.0,31.7101,31.7252,31.6574,31.6649,89200.0
2010-01-04 13:10:00,42.05,42.1,42.04,42.08,119200.0,31.6649,31.7026,31.6574,31.6875,119200.0
2010-01-04 13:20:00,42.08,42.09,42.03,42.08,64600.0,31.6875,31.695,31.6499,31.6875,64600.0
2010-01-04 13:30:00,42.08,42.1,42.06,42.1,52600.0,31.6875,31.7026,31.6724,31.7026,52600.0
2010-01-04 13:40:00,42.09,42.13,42.08,42.12,38700.0,31.695,31.7252,31.6875,31.7176,38700.0
2010-01-04 13:50:00,42.12,42.12,42.07,42.07,26200.0,31.7176,31.7176,31.68,31.68,26200.0
2010-01-04 14:00:00,42.07,42.1,42.07,42.09,31800.0,31.68,31.7026,31.68,31.695,31800.0
2010-01-04 14:10:00,42.09,42.1,42.06,42.09,48900.0,31.695,31.7026,31.6724,31.695,48900.0
2010-01-04 14:20:00,42.09,42.13,42.08,42.08,59600.0,31.695,31.7252,31.6875,31.6875,59600.0
2010-01-04 14:30:00,42.08,42.08,42.04,42.04,27200.0,31.6875,31.6875,31.6574,31.6574,27200.0
2010-01-04 14:40:00,42.05,42.05,42.04,42.04,19700.0,31.6649,31.6649,31.6574,31.6574,19700.0
2010-01-04 14:50:00,42.04,42.05,41.97,41.97,89200.0,31.6574,31.6649,31.6047,31.6047,89200.0
2010-01-04 15:00:00,41.98,42.09,41.97,42.09,95600.0,31.6122,31.695,31.6047,31.695,95600.0
2010-01-04 15:10:00,42.08,42.09,42.08,42.08,40300.0,31.6875,31.695,31.6875,31.6875,40300.0
2010-01-04 15:20:00,42.09,42.13,42.08,42.12,122100.0,31.695,31.7252,31.6875,31.7176,122100.0
2010-01-04 15:30:00,42.13,42.17,42.12,42.15,144100.0,31.7252,31.7553,31.7176,31.7402,144100.0
2010-01-04 15:40:00,42.15,42.15,42.02,42.11,160300.0,31.7402,31.7402,31.6423,31.7101,160300.0
2010-01-04 15:50:00,42.1,42.12,42.06,42.09,217300.0,31.7026,31.7176,31.6724,31.695,217300.0
2010-01-05 09:30:00,42.1,42.34,42.06,42.26,261900.0,31.7026,31.8833,31.6724,31.823,261900.0
2010-01-05 09:40:00,42.25,42.36,42.2,42.22,96000.0,31.8155,31.8984,31.7779,31.7929,96000.0
2010-01-05 09:50:00,42.21,42.25,42.14,42.14,113500.0,31.7854,31.8155,31.7327,31.7327,113500.0
2010-01-05 10:00:00,42.14,42.16,41.98,42.06,100100.0,31.7327,31.7477,31.6122,31.6724,100100.0
2010-01-05 10:10:00,42.05,42.18,42.04,42.14,53700.0,31.6649,31.7628,31.6574,31.7327,53700.0
2010-01-05 10:20:00,42.14,42.17,42.09,42.16,25700.0,31.7327,31.7553,31.695,31.7477,25700.0
2010-01-05 10:30:00,42.16,42.17,42.11,42.15,37800.0,31.7477,31.7553,31.7101,31.7402,37800.0
2010-01-05 10:40:00,42.15,42.19,42.15,42.19,35700.0,31.7402,31.7703,31.7402,31.7703,35700.0
2010-01-05 10:50:00,42.19,42.19,42.12,42.14,35800.0,31.7703,31.7703,31.7176,31.7327,35800.0
2010-01-05 11:00:00,42.13,42.19,42.13,42.18,36100.0,31.7252,31.7703,31.7252,31.7628,36100.0
2010-01-05 11:10:00,42.18,42.19,42.12,42.13,36200.0,31.7628,31.7703,31.7176,31.7252,36200.0
2010-01-05 11:20:00,42.13,42.19,42.12,42.17,33400.0,31.7252,31.7703,31.7176,31.7553,33400.0
2010-01-05 11:30:00,42.17,42.17,42.1,42.17,64800.0,31.7553,31.7553,31.7026,31.7553,64800.0
2010-01-05 11:40:00,42.16,42.19,42.16,42.18,33600.0,31.7477,31.7703,31.7477,31.7628,33600.0
2010-01-05 11:50:00,42.18,42.2,42.17,42.2,39500.0,31.7628,31.7779,31.7553,31.7779,39500.0
2010-01-05 12:00:00,42.19,42.2,42.13,42.13,24200.0,31.7703,31.7779,31.7252,31.7252,24200.0
2010-01-05 12:10:00,42.13,42.16,42.09,42.15,65600.0,31.7252,31.7477,31.695,31.7402,65600.0
2010-01-05 12:20:00,42.15,42.16,42.08,42.11,25300.0,31.7402,31.7477,31.6875,31.7101,25300.0
2010-01-05 12:30:00,42.1,42.17,42.1,42.17,59100.0,31.7026,31.7553,31.7026,31.7553,59100.0
2010-01-05 12:40:00,42.17,42.17,42.13,42.16,42800.0,31.7553,31.7553,31.7252,31.7477,42800.0
2010-01-05 12:50:00,42.15,42.21,42.15,42.17,57100.0,31.7402,31.7854,31.7402,31.7553,57100.0
2010-01-05 13:00:00,42.16,42.17,42.12,42.15,66800.0,31.7477,31.7553,31.7176,31.7402,66800.0
2010-01-05 13:10:00,42.14,42.15,42.1,42.1,21900.0,31.7327,31.7402,31.7026,31.7026,21900.0
2010-01-05 13:20:00,42.1,42.11,42.08,42.1,25600.0,31.7026,31.7101,31.6875,31.7026,25600.0
2010-01-05 13:30:00,42.1,42.16,42.09,42.15,35900.0,31.7026,31.7477,31.695,31.7402,35900.0
2010-01-05 13:40:00,42.15,42.18,42.12,42.14,45800.0,31.7402,31.7628,31.7176,31.7327,45800.0
2010-01-05 13:50:00,42.14,42.15,42.08,42.11,26500.0,31.7327,31.7402,31.6875,31.7101,26500.0
2010-01-05 14:00:00,42.1,42.12,42.08,42.09,34500.0,31.7026,31.7176,31.6875,31.695,34500.0
2010-01-05 14:10:00,42.09,42.12,42.09,42.1,29000.0,31.695,31.7176,31.695,31.7026,29000.0
2010-01-05 14:20:00,42.09,42.11,42.06,42.09,58300.0,31.695,31.7101,31.6724,31.695,58300.0
2010-01-05 14:30:00,42.08,42.1,42.08,42.1,27800.0,31.6875,31.7026,31.6875,31.7026,27800.0
2010-01-05 14:40:00,42.09,42.17,42.09,42.17,43500.0,31.695,31.7553,31.695,31.7553,43500.0
2010-01-05 14:50:00,42.17,42.23,42.16,42.22,52700.0,31.7553,31.8005,31.7477,31.7929,52700.0
2010-01-05 15:00:00,42.22,42.35,42.22,42.29,171400.0,31.7929,31.8908,31.7929,31.8456,171400.0
2010-01-05 15:10:00,42.28,42.33,42.28,42.3,33700.0,31.8381,31.8758,31.8381,31.8532,33700.0
2010-01-05 15:20:00,42.3,42.36,42.29,42.35,94600.0,31.8532,31.8984,31.8456,31.8908,94600.0
2010-01-05 15:30:00,42.35,42.45,42.35,42.41,159600.0,31.8908,31.9661,31.8908,31.936,159600.0
2010-01-05 15:40:00,42.4,42.42,42.36,42.37,167700.0,31.9285,31.9435,31.8984,31.9059,167700.0
2010-01-05 15:50:00,42.36,42.4,42.32,42.35,140900.0,31.8984,31.9285,31.8682,31.8908,140900.0
2010-01-06 09:30:00,42.03,42.26,41.81,42.17,170700.0,31.6499,31.823,31.4842,31.7553,170700.0
2010-01-06 09:40:00,42.16,42.48,42.15,42.45,200300.0,31.7477,31.9887,31.7402,31.9661,200300.0
2010-01-06 09:50:00,42.44,42.69,42.39,42.47,267100.0,31.9586,32.1469,31.9209,31.9812,267100.0
2010-01-06 10:00:00,42.48,42.59,42.39,42.57,61700.0,31.9887,32.0715,31.9209,32.0565,61700.0
2010-01-06 10:10:00,42.58,42.58,42.42,42.44,41500.0,32.064,32.064,31.9435,31.9586,41500.0
2010-01-06 10:20:00,42.44,42.45,42.3,42.41,76800.0,31.9586,31.9661,31.8532,31.936,76800.0
2010-01-06 10:30:00,42.41,42.5,42.39,42.46,320200.0,31.936,32.0038,31.9209,31.9737,320200.0
2010-01-06 10:40:00,42.46,42.46,42.31,42.35,76300.0,31.9737,31.9737,31.8607,31.8908,76300.0
2010-01-06 10:50:00,42.35,42.47,42.26,42.38,133900.0,31.8908,31.9812,31.823,31.9134,133900.0
2010-01-06 11:00:00,42.39,42.46,42.32,42.44,57800.0,31.9209,31.9737,31.8682,31.9586,57800.0
2010-01-06 11:10:00,42.44,42.44,42.35,42.41,80800.0,31.9586,31.9586,31.8908,31.936,80800.0
2010-01-06 11:20:00,42.41,42.41,42.37,42.38,63000.0,31.936,31.936,31.9059,31.9134,63000.0
2010-01-06 11:30:00,42.39,42.39,42.35,42.35,30000.0,31.9209,31.9209,31.8908,31.8908,30000.0
2010-01-06 11:40:00,42.35,42.44,42.34,42.43,78500.0,31.8908,31.9586,31.8833,31.9511,78500.0
2010-01-06 11:50:00,42.43,42.44,42.36,42.36,44400.0,31.9511,31.9586,31.8984,31.8984,44400.0
2010-01-06 12:00:00,42.35,42.49,42.34,42.48,130100.0,31.8908,31.9962,31.8833,31.9887,130100.0
2010-01-06 12:10:00,42.48,42.48,42.41,42.42,65500.0,31.9887,31.9887,31.936,31.9435,65500.0
2010-01-06 12:20:00,42.42,42.55,42.41,42.53,156200.0,31.9435,32.0414,31.936,32.0264,156200.0
2010-01-06 12:30:00,42.52,42.54,42.5,42.53,60400.0,32.0188,32.0339,32.0038,32.0264,60400.0
2010-01-06 12:40:00,42.53,42.54,42.5,42.53,52000.0,32.0264,32.0339,32.0038,32.0264,52000.0
2010-01-06 12:50:00,42.53,42.57,42.52,42.56,55100.0,32.0264,32.0565,32.0188,32.049,55100.0
2010-01-06 13:00:00,42.56,42.62,42.56,42.61,117900.0,32.049,32.0941,32.049,32.0866,117900.0
2010-01-06 13:10:00,42.62,42.64,42.57,42.57,48100.0,32.0941,32.1092,32.0565,32.0565,48100.0
2010-01-06 13:20:00,42.57,42.57,42.49,42.51,821600.0,32.0565,32.0565,31.9962,32.0113,821600.0
2010-01-06 13:30:00,42.51,42.52,42.49,42.51,86800.0,32.0113,32.0188,31.9962,32.0113,86800.0
2010-01-06 13:40:00,42.5,42.55,42.49,42.51,102000.0,32.0038,32.0414,31.9962,32.0113,102000.0
2010-01-06 13:50:00,42.51,42.68,42.5,42.68,161300.0,32.0113,32.1393,32.0038,32.1393,161300.0
2010-01-06 14:00:00,42.67,42.75,42.65,42.74,93900.0,32.1318,32.192,32.1167,32.1845,93900.0
2010-01-06 14:10:00,42.75,42.84,42.74,42.83,584200.0,32.192,32.2598,32.1845,32.2523,584200.0
2010-01-06 14:20:00,42.83,42.83,42.75,42.8,142700.0,32.2523,32.2523,32.192,32.2297,142700.0
2010-01-06 14:30:00,42.8,42.88,42.78,42.87,149300.0,32.2297,32.2899,32.2146,32.2824,149300.0
2010-01-06 14:40:00,42.87,42.87,42.79,42.83,76700.0,32.2824,32.2824,32.2222,32.2523,76700.0
2010-01-06 14:50:00,42.84,42.86,42.82,42.86,135200.0,32.2598,32.2749,32.2447,32.2749,135200.0
2010-01-06 15:00:00,42.86,42.87,42.84,42.86,105600.0,32.2749,32.2824,32.2598,32.2749,105600.0
2010-01-06 15:10:00,42.86,42.9,42.79,42.79,152800.0,32.2749,32.305,32.2222,32.2222,152800.0
2010-01-06 15:20:00,42.79,42.79,42.69,42.74,78800.0,32.2222,32.2222,32.1469,32.1845,78800.0
2010-01-06 15:30:00,42.74,42.81,42.72,42.79,146000.0,32.1845,32.2372,32.1694,32.2222,146000.0
2010-01-06 15:40:00,42.79,42.79,42.72,42.76,160400.0,32.2222,32.2222,32.1694,32.1996,160400.0
2010-01-06 15:50:00,42.76,42.8,42.74,42.79,224400.0,32.1996,32.2297,32.1845,32.2222,224400.0
2010-01-07 09:30:00,42.5,42.86,42.24,42.51,210200.0,32.0038,32.2749,31.808,32.0113,210200.0
2010-01-07 09:40:00,42.52,42.52,42.33,42.34,88100.0,32.0188,32.0188,31.8758,31.8833,88100.0
2010-01-07 09:50:00,42.36,42.39,42.33,42.39,93000.0,31.8984,31.9209,31.8758,31.9209,93000.0
2010-01-07 10:00:00,42.38,42.5,42.37,42.48,149100.0,31.9134,32.0038,31.9059,31.9887,149100.0
2010-01-07 10:10:00,42.49,42.59,42.47,42.56,106600.0,31.9962,32.0715,31.9812,32.049,106600.0
2010-01-07 10:20:00,42.57,42.69,42.53,42.65,118800.0,32.0565,32.1469,32.0264,32.1167,118800.0
2010-01-07 10:30:00,42.65,42.67,42.48,42.49,100100.0,32.1167,32.1318,31.9887,31.9962,100100.0
2010-01-07 10:40:00,42.49,42.53,42.46,42.47,61300.0,31.9962,32.0264,31.9737,31.9812,61300.0
2010-01-07 10:50:00,42.47,42.47,42.43,42.47,47700.0,31.9812,31.9812,31.9511,31.9812,47700.0
2010-01-07 11:00:00,42.47,42.49,42.4,42.41,79500.0,31.9812,31.9962,31.9285,31.936,79500.0
2010-01-07 11:10:00,42.4,42.48,42.4,42.48,55900.0,31.9285,31.9887,31.9285,31.9887,55900.0
2010-01-07 11:20:00,42.48,42.48,42.37,42.37,61700.0,31.9887,31.9887,31.9059,31.9059,61700.0
2010-01-07 11:30:00,42.38,42.47,42.38,42.41,49800.0,31.9134,31.9812,31.9134,31.936,49800.0
2010-01-07 11:40:00,42.41,42.53,42.39,42.52,73500.0,31.936,32.0264,31.9209,32.0188,73500.0
2010-01-07 11:50:00,42.52,42.56,42.49,42.5,53000.0,32.0188,32.049,31.9962,32.0038,53000.0
2010-01-07 12:00:00,42.5,42.58,42.48,42.56,81800.0,32.0038,32.064,31.9887,32.049,81800.0
2010-01-07 12:10:00,42.56,42.76,42.55,42.74,131300.0,32.049,32.1996,32.0414,32.1845,131300.0
2010-01-07 12:20:00,42.74,42.76,42.64,42.68,63900.0,32.1845,32.1996,32.1092,32.1393,63900.0
2010-01-07 12:30:00,42.67,42.7,42.6,42.69,69800.0,32.1318,32.1544,32.0791,32.1469,69800.0
2010-01-07 12:40:00,42.7,42.75,42.68,42.7,100100.0,32.1544,32.192,32.1393,32.1544,100100.0
2010-01-07 12:50:00,42.7,42.74,42.69,42.7,64800.0,32.1544,32.1845,32.1469,32.1544,64800.0
2010-01-07 13:00:00,42.71,42.71,42.67,42.7,51900.0,32.1619,32.1619,32.1318,32.1544,51900.0
2010-01-07 13:10:00,42.7,42.78,42.69,42.78,82600.0,32.1544,32.2146,32.1469,32.2146,82600.0
2010-01-07 13:20:00,42.78,42.78,42.76,42.77,68900.0,32.2146,32.2146,32.1996,32.2071,68900.0
2010-01-07 13:30:00,42.76,42.77,42.68,42.68,70700.0,32.1996,32.2071,32.1393,32.1393,70700.0
2010-01-07 13:40:00,42.68,42.69,42.63,42.69,46200.0,32.1393,32.1469,32.1017,32.1469,46200.0
2010-01-07 13:50:00,42.69,42.7,42.65,42.65,48700.0,32.1469,32.1544,32.1167,32.1167,48700.0
2010-01-07 14:00:00,42.65,42.69,42.64,42.69,40200.0,32.1167,32.1469,32.1092,32.1469,40200.0
2010-01-07 14:10:00,42.69,42.84,42.68,42.78,152100.0,32.1469,32.2598,32.1393,32.2146,152100.0
2010-01-07 14:20:00,42.79,42.81,42.78,42.8,75700.0,32.2222,32.2372,32.2146,32.2297,75700.0
2010-01-07 14:30:00,42.8,42.9,42.8,42.87,153900.0,32.2297,32.305,32.2297,32.2824,153900.0
2010-01-07 14:40:00,42.87,42.88,42.84,42.84,64800.0,32.2824,32.2899,32.2598,32.2598,64800.0
2010-01-07 14:50:00,42.84,42.85,42.79,42.81,92900.0,32.2598,32.2673,32.2222,32.2372,92900.0
2010-01-07 15:00:00,42.8,42.81,42.59,42.75,263400.0,32.2297,32.2372,32.0715,32.192,263400.0
2010-01-07 15:10:00,42.74,42.74,42.71,42.73,71100.0,32.1845,32.1845,32.1619,32.177,71100.0
2010-01-07 15:20:00,42.72,42.77,42.72,42.72,96500.0,32.1694,32.2071,32.1694,32.1694,96500.0
2010-01-07 15:30:00,42.72,42.75,42.71,42.75,105100.0,32.1694,32.192,32.1619,32.192,105100.0
2010-01-07 15:40:00,42.74,42.8,42.73,42.79,238700.0,32.1845,32.2297,32.177,32.2222,238700.0
2010-01-07 15:50:00,42.79,42.81,42.74,42.77,214200.0,32.2222,32.2372,32.1845,32.2071,214200.0
2010-01-08 09:30:00,42.51,42.73,42.19,42.68,255800.0,32.0113,32.177,31.7703,32.1393,255800.0
2010-01-08 09:40:00,42.67,42.77,42.61,42.76,118700.0,32.1318,32.2071,32.0866,32.1996,118700.0
2010-01-08 09:50:00,42.77,42.95,42.71,42.95,119200.0,32.2071,32.3426,32.1619,32.3426,119200.0
2010-01-08 10:00:00,42.95,42.96,42.85,42.9,111600.0,32.3426,32.3502,32.2673,32.305,111600.0
2010-01-08 10:10:00,42.9,42.98,42.89,42.98,129100.0,32.305,32.3652,32.2975,32.3652,129100.0
2010-01-08 10:20:00,42.98,43.06,42.92,42.94,383000.0,32.3652,32.4255,32.32,32.3351,383000.0
2010-01-08 10:30:00,42.95,42.99,42.9,42.92,137800.0,32.3426,32.3728,32.305,32.32,137800.0
2010-01-08 10:40:00,42.92,42.94,42.81,42.83,85300.0,32.32,32.3351,32.2372,32.2523,85300.0
2010-01-08 10:50:00,42.83,42.92,42.78,42.92,93300.0,32.2523,32.32,32.2146,32.32,93300.0
2010-01-08 11:00:00,42.92,42.97,42.85,42.94,96800.0,32.32,32.3577,32.2673,32.3351,96800.0
2010-01-08 11:10:00,42.94,42.99,42.94,42.98,194600.0,32.3351,32.3728,32.3351,32.3652,194600.0
2010-01-08 11:20:00,42.99,43.03,42.88,42.9,310700.0,32.3728,32.4029,32.2899,32.305,310700.0
2010-01-08 11:30:00,42.9,42.92,42.81,42.81,62900.0,32.305,32.32,32.2372,32.2372,62900.0
2010-01-08 11:40:00,42.81,42.82,42.74,42.8,61800.0,32.2372,32.2447,32.1845,32.2297,61800.0
2010-01-08 11:50:00,42.79,42.84,42.79,42.81,30000.0,32.2222,32.2598,32.2222,32.2372,30000.0
2010-01-08 12:00:00,42.81,42.82,42.75,42.75,43800.0,32.2372,32.2447,32.192,32.192,43800.0
2010-01-08 12:10:00,42.75,42.79,42.74,42.75,67200.0,32.192,32.2222,32.1845,32.192,67200.0
2010-01-08 12:20:00,42.74,42.8,42.73,42.73,88400.0,32.1845,32.2297,32.177,32.177,88400.0
2010-01-08 12:30:00,42.73,42.74,42.68,42.72,76700.0,32.177,32.1845,32.1393,32.1694,76700.0
2010-01-08 12:40:00,42.71,42.72,42.66,42.66,64200.0,32.1619,32.1694,32.1243,32.1243,64200.0
2010-01-08 12:50:00,42.66,42.66,42.6,42.62,60500.0,32.1243,32.1243,32.0791,32.0941,60500.0
2010-01-08 13:00:00,42.61,42.68,42.6,42.63,36900.0,32.0866,32.1393,32.0791,32.1017,36900.0
2010-01-08 13:10:00,42.63,42.67,42.6,42.6,63800.0,32.1017,32.1318,32.0791,32.0791,63800.0
2010-01-08 13:20:00,42.6,42.61,42.52,42.53,54600.0,32.0791,32.0866,32.0188,32.0264,54600.0
2010-01-08 13:30:00,42.53,42.62,42.53,42.58,93800.0,32.0264,32.0941,32.0264,32.064,93800.0
2010-01-08 13:40:00,42.59,42.59,42.55,42.55,40700.0,32.0715,32.0715,32.0414,32.0414,40700.0
2010-01-08 13:50:00,42.55,42.63,42.53,42.61,90500.0,32.0414,32.1017,32.0264,32.0866,90500.0
2010-01-08 14:00:00,42.6,42.6,42.55,42.56,68500.0,32.0791,32.0791,32.0414,32.049,68500.0
2010-01-08 14:10:00,42.56,42.6,42.55,42.58,97200.0,32.049,32.0791,32.0414,32.064,97200.0
2010-01-08 14:20:00,42.58,42.58,42.52,42.56,76100.0,32.064,32.064,32.0188,32.049,76100.0
2010-01-08 14:30:00,42.55,42.57,42.54,42.56,111900.0,32.0414,32.0565,32.0339,32.049,111900.0
2010-01-08 14:40:00,42.55,42.64,42.55,42.63,126900.0,32.0414,32.1092,32.0414,32.1017,126900.0
2010-01-08 14:50:00,42.63,42.64,42.54,42.54,40300.0,32.1017,32.1092,32.0339,32.0339,40300.0
2010-01-08 15:00:00,42.54,42.62,42.53,42.54,101600.0,32.0339,32.0941,32.0264,32.0339,101600.0
2010-01-08 15:10:00,42.53,42.59,42.53,42.56,119500.0,32.0264,32.0715,32.0264,32.049,119500.0
2010-01-08 15:20:00,42.56,42.63,42.56,42.62,171200.0,32.049,32.1017,32.049,32.0941,171200.0
2010-01-08 15:30:00,42.61,42.62,42.55,42.56,86400.0,32.0866,32.0941,32.0414,32.049,86400.0
2010-01-08 15:40:00,42.56,42.61,42.53,42.56,330400.0,32.049,32.0866,32.0264,32.049,330400.0
2010-01-08 15:50:00,42.55,42.63,42.49,42.58,658200.0,32.0414,32.1017,31.9962,32.064,658200.0
2010-01-11 09:30:00,42.44,42.59,42.23,42.48,301100.0,31.9586,32.0715,31.8005,31.9887,301100.0
2010-01-11 09:40:00,42.49,42.63,42.41,42.62,176200.0,31.9962,32.1017,31.936,32.0941,176200.0
2010-01-11 09:50:00,42.62,42.77,42.54,42.69,130300.0,32.0941,32.2071,32.0339,32.1469,130300.0
2010-01-11 10:00:00,42.69,42.77,42.45,42.47,156800.0,32.1469,32.2071,31.9661,31.9812,156800.0
2010-01-11 10:10:00,42.49,42.71,42.47,42.65,119200.0,31.9962,32.1619,31.9812,32.1167,119200.0
2010-01-11 10:20:00,42.65,42.73,42.58,42.71,57300.0,32.1167,32.177,32.064,32.1619,57300.0
2010-01-11 10:30:00,42.71,42.73,42.6,42.66,60000.0,32.1619,32.177,32.0791,32.1243,60000.0
2010-01-11 10:40:00,42.65,42.73,42.6,42.69,81400.0,32.1167,32.177,32.0791,32.1469,81400.0
2010-01-11 10:50:00,42.69,42.81,42.65,42.69,162800.0,32.1469,32.2372,32.1167,32.1469,162800.0
2010-01-11 11:00:00,42.69,42.72,42.59,42.62,117300.0,32.1469,32.1694,32.0715,32.0941,117300.0
2010-01-11 11:10:00,42.61,42.69,42.59,42.68,101000.0,32.0866,32.1469,32.0715,32.1393,101000.0
2010-01-11 11:20:00,42.67,42.74,42.64,42.68,110600.0,32.1318,32.1845,32.1092,32.1393,110600.0
2010-01-11 11:30:00,42.69,42.73,42.66,42.69,55500.0,32.1469,32.177,32.1243,32.1469,55500.0
2010-01-11 11:40:00,42.69,42.7,42.64,42.68,76100.0,32.1469,32.1544,32.1092,32.1393,76100.0
2010-01-11 11:50:00,42.68,42.73,42.65,42.7,36300.0,32.1393,32.177,32.1167,32.1544,36300.0
2010-01-11 12:00:00,42.7,42.77,42.69,42.69,55200.0,32.1544,32.2071,32.1469,32.1469,55200.0
2010-01-11 12:10:00,42.69,42.7,42.63,42.65,100400.0,32.1469,32.1544,32.1017,32.1167,100400.0
2010-01-11 12:20:00,42.65,42.68,42.62,42.67,63300.0,32.1167,32.1393,32.0941,32.1318,63300.0
2010-01-11 12:30:00,42.67,42.67,42.63,42.65,63500.0,32.1318,32.1318,32.1017,32.1167,63500.0
2010-01-11 12:40:00,42.65,42.66,42.62,42.64,71300.0,32.1167,32.1243,32.0941,32.1092,71300.0
2010-01-11 12:50:00,42.65,42.68,42.63,42.67,59600.0,32.1167,32.1393,32.1017,32.1318,59600.0
2010-01-11 13:00:00,42.67,42.67,42.63,42.65,32300.0,32.1318,32.1318,32.1017,32.1167,32300.0
2010-01-11 13:10:00,42.64,42.65,42.58,42.61,38200.0,32.1092,32.1167,32.064,32.0866,38200.0
2010-01-11 13:20:00,42.61,42.62,42.59,42.62,63000.0,32.0866,32.0941,32.0715,32.0941,63000.0
2010-01-11 13:30:00,42.62,42.66,42.59,42.62,147400.0,32.0941,32.1243,32.0715,32.0941,147400.0
2010-01-11 13:40:00,42.62,42.63,42.54,42.6,95700.0,32.0941,32.1017,32.0339,32.0791,95700.0
2010-01-11 13:50:00,42.6,42.63,42.56,42.58,32100.0,32.0791,32.1017,32.049,32.064,32100.0
2010-01-11 14:00:00,42.59,42.6,42.57,42.57,135900.0,32.0715,32.0791,32.0565,32.0565,135900.0
2010-01-11 14:10:00,42.57,42.59,42.52,42.54,198500.0,32.0565,32.0715,32.0188,32.0339,198500.0
2010-01-11 14:20:00,42.53,42.59,42.53,42.58,98800.0,32.0264,32.0715,32.0264,32.064,98800.0
2010-01-11 14:30:00,42.58,42.58,42.47,42.49,59300.0,32.064,32.064,31.9812,31.9962,59300.0
2010-01-11 14:40:00,42.49,42.49,42.48,42.49,19600.0,31.9962,31.9962,31.9887,31.9962,19600.0
2010-01-11 14:50:00,42.49,42.58,42.48,42.57,94900.0,31.9962,32.064,31.9887,32.0565,94900.0
2010-01-11 15:00:00,42.58,42.68,42.57,42.57,160700.0,32.064,32.1393,32.0565,32.0565,160700.0
2010-01-11 15:10:00,42.56,42.58,42.5,42.56,87900.0,32.049,32.064,32.0038,32.049,87900.0
2010-01-11 15:20:00,42.57,42.57,42.5,42.52,204400.0,32.0565,32.0565,32.0038,32.0188,204400.0
2010-01-11 15:30:00,42.52,42.54,42.5,42.53,66700.0,32.0188,32.0339,32.0038,32.0264,66700.0
2010-01-11 15:40:00,42.53,42.53,42.48,42.48,194800.0,32.0264,32.0264,31.9887,31.9887,194800.0
2010-01-11 15:50:00,42.48,42.58,42.47,42.54,268500.0,31.9887,32.064,31.9812,32.0339,268500.0
2010-01-12 09:30:00,42.21,42.67,42.2,42.65,294700.0,31.7854,32.1318,31.7779,32.1167,294700.0
2010-01-12 09:40:00,42.65,43.03,42.64,42.96,717200.0,32.1167,32.4029,32.1092,32.3502,717200.0
2010-01-12 09:50:00,42.97,43.24,42.88,43.24,325300.0,32.3577,32.561,32.2899,32.561,325300.0
2010-01-12 10:00:00,43.23,43.62,43.22,43.39,691200.0,32.5535,32.8472,32.546,32.674,691200.0
2010-01-12 10:10:00,43.4,43.5,43.17,43.2,258900.0,32.6815,32.7568,32.5083,32.5309,258900.0
2010-01-12 10:20:00,43.2,43.39,43.15,43.21,137500.0,32.5309,32.674,32.4932,32.5384,137500.0
2010-01-12 10:30:00,43.22,43.28,43.0,43.04,103900.0,32.546,32.5911,32.3803,32.4104,103900.0
2010-01-12 10:40:00,43.04,43.05,42.97,42.99,55800.0,32.4104,32.4179,32.3577,32.3728,55800.0
2010-01-12 10:50:00,42.98,42.99,42.91,42.91,76400.0,32.3652,32.3728,32.3125,32.3125,76400.0
2010-01-12 11:00:00,42.93,42.98,42.9,42.92,61100.0,32.3276,32.3652,32.305,32.32,61100.0
2010-01-12 11:10:00,42.93,42.99,42.84,42.95,50600.0,32.3276,32.3728,32.2598,32.3426,50600.0
2010-01-12 11:20:00,42.95,42.99,42.92,42.93,28400.0,32.3426,32.3728,32.32,32.3276,28400.0
2010-01-12 11:30:00,42.94,42.95,42.87,42.87,25800.0,32.3351,32.3426,32.2824,32.2824,25800.0
2010-01-12 11:40:00,42.88,42.95,42.86,42.93,45900.0,32.2899,32.3426,32.2749,32.3276,45900.0
2010-01-12 11:50:00,42.93,42.93,42.89,42.91,52200.0,32.3276,32.3276,32.2975,32.3125,52200.0
2010-01-12 12:00:00,42.9,42.91,42.87,42.88,39400.0,32.305,32.3125,32.2824,32.2899,39400.0
2010-01-12 12:10:00,42.88,42.9,42.8,42.89,56600.0,32.2899,32.305,32.2297,32.2975,56600.0
2010-01-12 12:20:00,42.89,42.89,42.73,42.74,72800.0,32.2975,32.2975,32.177,32.1845,72800.0
2010-01-12 12:30:00,42.74,42.77,42.63,42.75,68300.0,32.1845,32.2071,32.1017,32.192,68300.0
2010-01-12 12:40:00,42.75,42.76,42.54,42.68,146200.0,32.192,32.1996,32.0339,32.1393,146200.0
2010-01-12 12:50:00,42.67,42.68,42.56,42.57,23700.0,32.1318,32.1393,32.049,32.0565,23700.0
2010-01-12 13:00:00,42.56,42.6,42.49,42.5,53600.0,32.049,32.0791,31.9962,32.0038,53600.0
2010-01-12 13:10:00,42.5,42.51,42.45,42.48,48800.0,32.0038,32.0113,31.9661,31.9887,48800.0
2010-01-12 13:20:00,42.46,42.54,42.46,42.52,67000.0,31.9737,32.0339,31.9737,32.0188,67000.0
2010-01-12 13:30:00,42.51,42.61,42.48,42.49,125500.0,32.0113,32.0866,31.9887,31.9962,125500.0
2010-01-12 13:40:00,42.49,42.49,42.37,42.37,82600.0,31.9962,31.9962,31.9059,31.9059,82600.0
2010-01-12 13:50:00,42.37,42.45,42.37,42.37,65500.0,31.9059,31.9661,31.9059,31.9059,65500.0
2010-01-12 14:00:00,42.38,42.39,42.29,42.33,224000.0,31.9134,31.9209,31.8456,31.8758,224000.0
2010-01-12 14:10:00,42.33,42.4,42.3,42.3,54300.0,31.8758,31.9285,31.8532,31.8532,54300.0
2010-01-12 14:20:00,42.31,42.35,42.29,42.34,37200.0,31.8607,31.8908,31.8456,31.8833,37200.0
2010-01-12 14:30:00,42.34,42.35,42.32,42.33,67300.0,31.8833,31.8908,31.8682,31.8758,67300.0
2010-01-12 14:40:00,42.32,42.33,42.27,42.3,62900.0,31.8682,31.8758,31.8306,31.8532,62900.0
2010-01-12 14:50:00,42.3,42.49,42.3,42.44,56500.0,31.8532,31.9962,31.8532,31.9586,56500.0
2010-01-12 15:00:00,42.45,42.45,42.32,42.35,86500.0,31.9661,31.9661,31.8682,31.8908,86500.0
2010-01-12 15:10:00,42.35,42.38,42.34,42.35,96900.0,31.8908,31.9134,31.8833,31.8908,96900.0
2010-01-12 15:20:00,42.36,42.37,42.31,42.32,113100.0,31.8984,31.9059,31.8607,31.8682,113100.0
2010-01-12 15:30:00,42.32,42.33,42.25,42.32,172300.0,31.8682,31.8758,31.8155,31.8682,172300.0
2010-01-12 15:40:00,42.31,42.34,42.23,42.23,211300.0,31.8607,31.8833,31.8005,31.8005,211300.0
2010-01-12 15:50:00,42.24,42.28,42.22,42.27,394800.0,31.808,31.8381,31.7929,31.8306,394800.0
2010-01-13 09:30:00,42.45,42.93,42.2,42.83,337400.0,31.9661,32.3276,31.7779,32.2523,337400.0
2010-01-13 09:40:00,42.82,42.93,42.48,42.49,333000.0,32.2447,32.3276,31.9887,31.9962,333000.0
2010-01-13 09:50:00,42.5,42.64,42.5,42.61,191200.0,32.0038,32.1092,32.0038,32.0866,191200.0
2010-01-13 10:00:00,42.62,42.67,42.53,42.53,91300.0,32.0941,32.1318,32.0264,32.0264,91300.0
2010-01-13 10:10:00,42.53,42.57,42.39,42.44,89600.0,32.0264,32.0565,31.9209,31.9586,89600.0
2010-01-13 10:20:00,42.45,42.45,42.35,42.38,59300.0,31.9661,31.9661,31.8908,31.9134,59300.0
2010-01-13 10:30:00,42.38,42.5,42.31,42.48,221400.0,31.9134,32.0038,31.8607,31.9887,221400.0
2010-01-13 10:40:00,42.47,42.57,42.46,42.53,150100.0,31.9812,32.0565,31.9737,32.0264,150100.0
2010-01-13 10:50:00,42.54,42.6,42.48,42.55,67100.0,32.0339,32.0791,31.9887,32.0414,67100.0
2010-01-13 11:00:00,42.56,42.59,42.5,42.52,58400.0,32.049,32.0715,32.0038,32.0188,58400.0
2010-01-13 11:10:00,42.53,42.53,42.48,42.49,59000.0,32.0264,32.0264,31.9887,31.9962,59000.0
2010-01-13 11:20:00,42.49,42.58,42.46,42.58,48800.0,31.9962,32.064,31.9737,32.064,48800.0
2010-01-13 11:30:00,42.58,42.64,42.57,42.62,264500.0,32.064,32.1092,32.0565,32.0941,264500.0
2010-01-13 11:40:00,42.62,42.64,42.55,42.55,79200.0,32.0941,32.1092,32.0414,32.0414,79200.0
2010-01-13 11:50:00,42.56,42.62,42.53,42.56,44300.0,32.049,32.0941,32.0264,32.049,44300.0
2010-01-13 12:00:00,42.56,42.75,42.54,42.68,114200.0,32.049,32.192,32.0339,32.1393,114200.0
2010-01-13 12:10:00,42.7,42.7,42.63,42.65,58700.0,32.1544,32.1544,32.1017,32.1167,58700.0
2010-01-13 12:20:00,42.65,42.73,42.64,42.64,72800.0,32.1167,32.177,32.1092,32.1092,72800.0
2010-01-13 12:30:00,42.65,42.74,42.62,42.73,43000.0,32.1167,32.1845,32.0941,32.177,43000.0
2010-01-13 12:40:00,42.72,42.75,42.68,42.69,58200.0,32.1694,32.192,32.1393,32.1469,58200.0
2010-01-13 12:50:00,42.7,42.7,42.58,42.58,46800.0,32.1544,32.1544,32.064,32.064,46800.0
2010-01-13 13:00:00,42.58,42.62,42.56,42.61,39400.0,32.064,32.0941,32.049,32.0866,39400.0
2010-01-13 13:10:00,42.62,42.63,42.6,42.62,57000.0,32.0941,32.1017,32.0791,32.0941,57000.0
2010-01-13 13:20:00,42.61,42.65,42.59,42.64,137700.0,32.0866,32.1167,32.0715,32.1092,137700.0
2010-01-13 13:30:00,42.65,42.67,42.64,42.67,48500.0,32.1167,32.1318,32.1092,32.1318,48500.0
2010-01-13 13:40:00,42.66,42.71,42.65,42.71,119200.0,32.1243,32.1619,32.1167,32.1619,119200.0
2010-01-13 13:50:00,42.71,42.75,42.69,42.73,33200.0,32.1619,32.192,32.1469,32.177,33200.0
2010-01-13 14:00:00,42.72,42.75,42.7,42.7,62900.0,32.1694,32.192,32.1544,32.1544,62900.0
2010-01-13 14:10:00,42.7,42.73,42.65,42.65,62600.0,32.1544,32.177,32.1167,32.1167,62600.0
2010-01-13 14:20:00,42.66,42.66,42.62,42.62,52400.0,32.1243,32.1243,32.0941,32.0941,52400.0
2010-01-13 14:30:00,42.63,42.64,42.62,42.63,29800.0,32.1017,32.1092,32.0941,32.1017,29800.0
2010-01-13 14:40:00,42.63,42.64,42.58,42.59,55400.0,32.1017,32.1092,32.064,32.0715,55400.0
2010-01-13 14:50:00,42.6,42.63,42.59,42.59,99000.0,32.0791,32.1017,32.0715,32.0715,99000.0
2010-01-13 15:00:00,42.59,42.6,42.51,42.54,114900.0,32.0715,32.0791,32.0113,32.0339,114900.0
2010-01-13 15:10:00,42.54,42.6,42.53,42.56,162200.0,32.0339,32.0791,32.0264,32.049,162200.0
2010-01-13 15:20:00,42.57,42.63,42.56,42.62,130500.0,32.0565,32.1017,32.049,32.0941,130500.0
2010-01-13 15:30:00,42.63,42.72,42.59,42.71,196100.0,32.1017,32.1694,32.0715,32.1619,196100.0
2010-01-13 15:40:00,42.71,42.74,42.69,42.73,103000.0,32.1619,32.1845,32.1469,32.177,103000.0
2010-01-13 15:50:00,42.73,42.74,42.7,42.73,227800.0,32.177,32.1845,32.1544,32.177,227800.0
2010-01-14 09:30:00,42.72,42.8,42.6,42.75,225300.0,32.1694,32.2297,32.0791,32.192,225300.0
2010-01-14 09:40:00,42.75,42.91,42.74,42.89,151400.0,32.192,32.3125,32.1845,32.2975,151400.0
2010-01-14 09:50:00,42.89,42.98,42.86,42.98,76100.0,32.2975,32.3652,32.2749,32.3652,76100.0
2010-01-14 10:00:00,42.97,43.0,42.88,42.97,69400.0,32.3577,32.3803,32.2899,32.3577,69400.0
2010-01-14 10:10:00,42.99,43.22,42.94,43.2,153100.0,32.3728,32.546,32.3351,32.5309,153100.0
2010-01-14 10:20:00,43.19,43.29,43.18,43.26,65800.0,32.5234,32.5987,32.5158,32.5761,65800.0
2010-01-14 10:30:00,43.26,43.26,43.11,43.18,92300.0,32.5761,32.5761,32.4631,32.5158,92300.0
2010-01-14 10:40:00,43.17,43.18,43.12,43.15,38800.0,32.5083,32.5158,32.4707,32.4932,38800.0
2010-01-14 10:50:00,43.17,43.19,43.08,43.15,119800.0,32.5083,32.5234,32.4405,32.4932,119800.0
2010-01-14 11:00:00,43.14,43.15,43.04,43.08,46200.0,32.4857,32.4932,32.4104,32.4405,46200.0
2010-01-14 11:10:00,43.06,43.1,42.96,42.96,97500.0,32.4255,32.4556,32.3502,32.3502,97500.0
2010-01-14 11:20:00,42.97,42.98,42.87,42.98,61900.0,32.3577,32.3652,32.2824,32.3652,61900.0
2010-01-14 11:30:00,42.98,43.04,42.95,42.97,41100.0,32.3652,32.4104,32.3426,32.3577,41100.0
2010-01-14 11:40:00,42.97,42.99,42.9,42.97,33100.0,32.3577,32.3728,32.305,32.3577,33100.0
2010-01-14 11:50:00,42.97,42.99,42.91,42.92,64800.0,32.3577,32.3728,32.3125,32.32,64800.0
2010-01-14 12:00:00,42.92,42.92,42.9,42.92,25300.0,32.32,32.32,32.305,32.32,25300.0
2010-01-14 12:10:00,42.92,42.92,42.81,42.85,134900.0,32.32,32.32,32.2372,32.2673,134900.0
2010-01-14 12:20:00,42.85,42.86,42.77,42.77,39100.0,32.2673,32.2749,32.2071,32.2071,39100.0
2010-01-14 12:30:00,42.77,42.84,42.77,42.82,32700.0,32.2071,32.2598,32.2071,32.2447,32700.0
2010-01-14 12:40:00,42.83,42.9,42.82,42.87,90600.0,32.2523,32.305,32.2447,32.2824,90600.0
2010-01-14 12:50:00,42.86,42.9,42.83,42.89,69600.0,32.2749,32.305,32.2523,32.2975,69600.0
2010-01-14 13:00:00,42.9,42.95,42.9,42.93,66900.0,32.305,32.3426,32.305,32.3276,66900.0
2010-01-14 13:10:00,42.94,43.02,42.94,43.02,64300.0,32.3351,32.3954,32.3351,32.3954,64300.0
2010-01-14 13:20:00,43.01,43.02,42.99,43.01,36200.0,32.3878,32.3954,32.3728,32.3878,36200.0
2010-01-14 13:30:00,43.01,43.02,42.98,43.0,44400.0,32.3878,32.3954,32.3652,32.3803,44400.0
2010-01-14 13:40:00,43.01,43.06,43.0,43.04,68700.0,32.3878,32.4255,32.3803,32.4104,68700.0
2010-01-14 13:50:00,43.04,43.04,42.99,43.01,58100.0,32.4104,32.4104,32.3728,32.3878,58100.0
2010-01-14 14:00:00,43.01,43.01,42.95,42.95,38200.0,32.3878,32.3878,32.3426,32.3426,38200.0
2010-01-14 14:10:00,42.96,42.96,42.91,42.92,18200.0,32.3502,32.3502,32.3125,32.32,18200.0
2010-01-14 14:20:00,42.92,42.98,42.92,42.97,47000.0,32.32,32.3652,32.32,32.3577,47000.0
2010-01-14 14:30:00,42.98,43.0,42.94,42.99,72500.0,32.3652,32.3803,32.3351,32.3728,72500.0
2010-01-14 14:40:00,42.99,43.01,42.98,42.99,48300.0,32.3728,32.3878,32.3652,32.3728,48300.0
2010-01-14 14:50:00,42.99,43.03,42.98,43.02,38500.0,32.3728,32.4029,32.3652,32.3954,38500.0
2010-01-14 15:00:00,43.01,43.04,42.95,42.97,50100.0,32.3878,32.4104,32.3426,32.3577,50100.0
2010-01-14 15:10:00,42.98,43.03,42.94,43.02,69200.0,32.3652,32.4029,32.3351,32.3954,69200.0
2010-01-14 15:20:00,43.02,43.07,43.02,43.07,146400.0,32.3954,32.433,32.3954,32.433,146400.0
2010-01-14 15:30:00,43.06,43.1,43.05,43.09,122600.0,32.4255,32.4556,32.4179,32.4481,122600.0
2010-01-14 15:40:00,43.1,43.23,43.09,43.21,157400.0,32.4556,32.5535,32.4481,32.5384,157400.0
2010-01-14 15:50:00,43.2,43.2,43.03,43.11,291000.0,32.5309,32.5309,32.4029,32.4631,291000.0
2010-01-15 09:30:00,42.96,43.35,42.88,43.26,243900.0,32.3502,32.6439,32.2899,32.5761,243900.0
2010-01-15 09:40:00,43.26,43.47,43.25,43.44,209500.0,32.5761,32.7342,32.5685,32.7116,209500.0
2010-01-15 09:50:00,43.45,43.5,43.41,43.49,272500.0,32.7192,32.7568,32.689,32.7493,272500.0
2010-01-15 10:00:00,43.49,43.59,43.14,43.15,387400.0,32.7493,32.8246,32.4857,32.4932,387400.0
2010-01-15 10:10:00,43.16,43.19,42.91,42.97,120000.0,32.5008,32.5234,32.3125,32.3577,120000.0
2010-01-15 10:20:00,42.97,43.0,42.85,42.87,219200.0,32.3577,32.3803,32.2673,32.2824,219200.0
2010-01-15 10:30:00,42.87,42.88,42.76,42.78,131200.0,32.2824,32.2899,32.1996,32.2146,131200.0
2010-01-15 10:40:00,42.78,42.84,42.74,42.84,41700.0,32.2146,32.2598,32.1845,32.2598,41700.0
2010-01-15 10:50:00,42.85,42.87,42.76,42.79,32400.0,32.2673,32.2824,32.1996,32.2222,32400.0
2010-01-15 11:00:00,42.8,42.84,42.75,42.76,30800.0,32.2297,32.2598,32.192,32.1996,30800.0
2010-01-15 11:10:00,42.79,42.8,42.76,42.78,25000.0,32.2222,32.2297,32.1996,32.2146,25000.0
2010-01-15 11:20:00,42.79,42.88,42.75,42.87,105300.0,32.2222,32.2899,32.192,32.2824,105300.0
2010-01-15 11:30:00,42.87,42.95,42.86,42.92,50700.0,32.2824,32.3426,32.2749,32.32,50700.0
2010-01-15 11:40:00,42.92,42.93,42.87,42.92,55000.0,32.32,32.3276,32.2824,32.32,55000.0
2010-01-15 11:50:00,42.92,42.98,42.91,42.96,75100.0,32.32,32.3652,32.3125,32.3502,75100.0
2010-01-15 12:00:00,42.95,42.99,42.95,42.98,64600.0,32.3426,32.3728,32.3426,32.3652,64600.0
2010-01-15 12:10:00,42.98,43.0,42.94,42.94,55200.0,32.3652,32.3803,32.3351,32.3351,55200.0
2010-01-15 12:20:00,42.94,42.96,42.81,42.81,132900.0,32.3351,32.3502,32.2372,32.2372,132900.0
2010-01-15 12:30:00,42.81,42.86,42.76,42.78,48400.0,32.2372,32.2749,32.1996,32.2146,48400.0
2010-01-15 12:40:00,42.78,42.87,42.77,42.87,173600.0,32.2146,32.2824,32.2071,32.2824,173600.0
2010-01-15 12:50:00,42.86,42.93,42.85,42.91,126900.0,32.2749,32.3276,32.2673,32.3125,126900.0
2010-01-15 13:00:00,42.92,42.94,42.89,42.91,90700.0,32.32,32.3351,32.2975,32.3125,90700.0
2010-01-15 13:10:00,42.91,42.96,42.88,42.88,108200.0,32.3125,32.3502,32.2899,32.2899,108200.0
2010-01-15 13:20:00,42.88,42.92,42.85,42.92,74300.0,32.2899,32.32,32.2673,32.32,74300.0
2010-01-15 13:30:00,42.91,42.94,42.89,42.9,109800.0,32.3125,32.3351,32.2975,32.305,109800.0
2010-01-15 13:40:00,42.9,42.91,42.85,42.9,60500.0,32.305,32.3125,32.2673,32.305,60500.0
2010-01-15 13:50:00,42.9,42.92,42.89,42.89,85400.0,32.305,32.32,32.2975,32.2975,85400.0
2010-01-15 14:00:00,42.9,42.93,42.85,42.87,89300.0,32.305,32.3276,32.2673,32.2824,89300.0
2010-01-15 14:10:00,42.86,42.88,42.85,42.87,39900.0,32.2749,32.2899,32.2673,32.2824,39900.0
2010-01-15 14:20:00,42.87,42.87,42.78,42.79,65100.0,32.2824,32.2824,32.2146,32.2222,65100.0
2010-01-15 14:30:00,42.79,42.82,42.75,42.81,59300.0,32.2222,32.2447,32.192,32.2372,59300.0
2010-01-15 14:40:00,42.8,42.84,42.8,42.81,43500.0,32.2297,32.2598,32.2297,32.2372,43500.0
2010-01-15 14:50:00,42.82,42.82,42.77,42.78,74400.0,32.2447,32.2447,32.2071,32.2146,74400.0
2010-01-15 15:00:00,42.8,42.86,42.79,42.84,59600.0,32.2297,32.2749,32.2222,32.2598,59600.0
2010-01-15 15:10:00,42.85,42.89,42.84,42.87,62500.0,32.2673,32.2975,32.2598,32.2824,62500.0
2010-01-15 15:20:00,42.87,42.89,42.84,42.89,119100.0,32.2824,32.2975,32.2598,32.2975,119100.0
2010-01-15 15:30:00,42.89,42.92,42.84,42.85,128200.0,32.2975,32.32,32.2598,32.2673,128200.0
2010-01-15 15:40:00,42.84,42.98,42.84,42.97,257000.0,32.2598,32.3652,32.2598,32.3577,257000.0
2010-01-15 15:50:00,42.97,42.98,42.8,42.82,444000.0,32.3577,32.3652,32.2297,32.2447,444000.0
2010-01-19 09:30:00,42.69,43.2,42.5,43.15,439000.0,32.1469,32.5309,32.0038,32.4932,439000.0
2010-01-19 09:40:00,43.16,43.47,43.07,43.44,229000.0,32.5008,32.7342,32.433,32.7116,229000.0
2010-01-19 09:50:00,43.45,43.6,43.34,43.57,337000.0,32.7192,32.8321,32.6363,32.8095,337000.0
2010-01-19 10:00:00,43.58,43.58,43.26,43.43,175800.0,32.817,32.817,32.5761,32.7041,175800.0
2010-01-19 10:10:00,43.44,43.5,43.38,43.38,93700.0,32.7116,32.7568,32.6664,32.6664,93700.0
2010-01-19 10:20:00,43.38,43.4,43.3,43.36,106300.0,32.6664,32.6815,32.6062,32.6514,106300.0
2010-01-19 10:30:00,43.37,43.4,43.33,43.39,88400.0,32.6589,32.6815,32.6288,32.674,88400.0
2010-01-19 10:40:00,43.39,43.39,43.31,43.37,61000.0,32.674,32.674,32.6137,32.6589,61000.0
2010-01-19 10:50:00,43.37,43.38,43.3,43.32,81200.0,32.6589,32.6664,32.6062,32.6213,81200.0
2010-01-19 11:00:00,43.32,43.33,43.26,43.31,65500.0,32.6213,32.6288,32.5761,32.6137,65500.0
2010-01-19 11:10:00,43.31,43.38,43.28,43.33,57100.0,32.6137,32.6664,32.5911,32.6288,57100.0
2010-01-19 11:20:00,43.33,43.34,43.26,43.29,89600.0,32.6288,32.6363,32.5761,32.5987,89600.0
2010-01-19 11:30:00,43.3,43.32,43.16,43.24,147000.0,32.6062,32.6213,32.5008,32.561,147000.0
2010-01-19 11:40:00,43.24,43.3,43.24,43.3,67600.0,32.561,32.6062,32.561,32.6062,67600.0
2010-01-19 11:50:00,43.3,43.32,43.21,43.27,104100.0,32.6062,32.6213,32.5384,32.5836,104100.0
2010-01-19 12:00:00,43.28,43.4,43.27,43.4,75300.0,32.5911,32.6815,32.5836,32.6815,75300.0
2010-01-19 12:10:00,43.4,43.53,43.37,43.42,188200.0,32.6815,32.7794,32.6589,32.6966,188200.0
2010-01-19 12:20:00,43.41,43.6,43.41,43.58,91300.0,32.689,32.8321,32.689,32.817,91300.0
2010-01-19 12:30:00,43.59,43.62,43.46,43.51,90600.0,32.8246,32.8472,32.7267,32.7643,90600.0
2010-01-19 12:40:00,43.51,43.51,43.46,43.51,55500.0,32.7643,32.7643,32.7267,32.7643,55500.0
2010-01-19 12:50:00,43.5,43.62,43.5,43.57,126600.0,32.7568,32.8472,32.7568,32.8095,126600.0
2010-01-19 13:00:00,43.56,43.61,43.53,43.57,65200.0,32.802,32.8396,32.7794,32.8095,65200.0
2010-01-19 13:10:00,43.58,43.68,43.57,43.67,71100.0,32.817,32.8924,32.8095,32.8848,71100.0
2010-01-19 13:20:00,43.67,43.73,43.65,43.67,121300.0,32.8848,32.93,32.8698,32.8848,121300.0
2010-01-19 13:30:00,43.67,43.73,43.59,43.64,175700.0,32.8848,32.93,32.8246,32.8622,175700.0
2010-01-19 13:40:00,43.65,43.7,43.6,43.61,55000.0,32.8698,32.9074,32.8321,32.8396,55000.0
2010-01-19 13:50:00,43.61,43.64,43.55,43.57,49400.0,32.8396,32.8622,32.7945,32.8095,49400.0
2010-01-19 14:00:00,43.57,43.6,43.54,43.57,74600.0,32.8095,32.8321,32.7869,32.8095,74600.0
2010-01-19 14:10:00,43.58,43.62,43.57,43.61,62600.0,32.817,32.8472,32.8095,32.8396,62600.0
2010-01-19 14:20:00,43.61,43.7,43.59,43.66,112600.0,32.8396,32.9074,32.8246,32.8773,112600.0
2010-01-19 14:30:00,43.67,43.68,43.6,43.63,112600.0,32.8848,32.8924,32.8321,32.8547,112600.0
2010-01-19 14:40:00,43.62,43.66,43.58,43.66,157200.0,32.8472,32.8773,32.817,32.8773,157200.0
2010-01-19 14:50:00,43.66,43.66,43.59,43.61,108700.0,32.8773,32.8773,32.8246,32.8396,108700.0
2010-01-19 15:00:00,43.61,43.62,43.48,43.55,171900.0,32.8396,32.8472,32.7417,32.7945,171900.0
2010-01-19 15:10:00,43.55,43.57,43.49,43.57,127700.0,32.7945,32.8095,32.7493,32.8095,127700.0
2010-01-19 15:20:00,43.56,43.72,43.54,43.72,154800.0,32.802,32.9225,32.7869,32.9225,154800.0
2010-01-19 15:30:00,43.7,43.83,43.69,43.75,256200.0,32.9074,33.0053,32.8999,32.9451,256200.0
2010-01-19 15:40:00,43.74,43.75,43.6,43.73,201800.0,32.9375,32.9451,32.8321,32.93,201800.0
2010-01-19 15:50:00,43.74,43.78,43.68,43.75,281900.0,32.9375,32.9677,32.8924,32.9451,281900.0
2010-01-20 09:30:00,43.36,43.75,43.05,43.73,286500.0,32.6514,32.9451,32.4179,32.93,286500.0
2010-01-20 09:40:00,43.73,43.89,43.65,43.75,296000.0,32.93,33.0505,32.8698,32.9451,296000.0
2010-01-20 09:50:00,43.74,43.78,43.65,43.7,134400.0,32.9375,32.9677,32.8698,32.9074,134400.0
2010-01-20 10:00:00,43.7,43.76,43.43,43.47,215700.0,32.9074,32.9526,32.7041,32.7342,215700.0
2010-01-20 10:10:00,43.48,43.57,43.43,43.45,158000.0,32.7417,32.8095,32.7041,32.7192,158000.0
2010-01-20 10:20:00,43.45,43.5,43.36,43.43,122600.0,32.7192,32.7568,32.6514,32.7041,122600.0
2010-01-20 10:30:00,43.43,43.43,43.3,43.35,326800.0,32.7041,32.7041,32.6062,32.6439,326800.0
2010-01-20 10:40:00,43.33,43.36,43.27,43.27,101300.0,32.6288,32.6514,32.5836,32.5836,101300.0
2010-01-20 10:50:00,43.27,43.4,43.27,43.39,66100.0,32.5836,32.6815,32.5836,32.674,66100.0
2010-01-20 11:00:00,43.39,43.4,43.31,43.33,122700.0,32.674,32.6815,32.6137,32.6288,122700.0
2010-01-20 11:10:00,43.33,43.39,43.32,43.39,49600.0,32.6288,32.674,32.6213,32.674,49600.0
2010-01-20 11:20:00,43.38,43.43,43.37,43.43,85400.0,32.6664,32.7041,32.6589,32.7041,85400.0
2010-01-20 11:30:00,43.42,43.48,43.41,43.45,67800.0,32.6966,32.7417,32.689,32.7192,67800.0
2010-01-20 11:40:00,43.45,43.46,43.43,43.46,72200.0,32.7192,32.7267,32.7041,32.7267,72200.0
2010-01-20 11:50:00,43.46,43.47,43.4,43.45,66200.0,32.7267,32.7342,32.6815,32.7192,66200.0
2010-01-20 12:00:00,43.44,43.47,43.42,43.46,69400.0,32.7116,32.7342,32.6966,32.7267,69400.0
2010-01-20 12:10:00,43.45,43.48,43.32,43.35,94800.0,32.7192,32.7417,32.6213,32.6439,94800.0
2010-01-20 12:20:00,43.35,43.43,43.32,43.43,53000.0,32.6439,32.7041,32.6213,32.7041,53000.0
2010-01-20 12:30:00,43.42,43.42,43.38,43.41,50500.0,32.6966,32.6966,32.6664,32.689,50500.0
2010-01-20 12:40:00,43.41,43.43,43.39,43.42,39800.0,32.689,32.7041,32.674,32.6966,39800.0
2010-01-20 12:50:00,43.42,43.43,43.35,43.35,90100.0,32.6966,32.7041,32.6439,32.6439,90100.0
2010-01-20 13:00:00,43.36,43.41,43.35,43.4,63200.0,32.6514,32.689,32.6439,32.6815,63200.0
2010-01-20 13:10:00,43.4,43.41,43.35,43.38,63400.0,32.6815,32.689,32.6439,32.6664,63400.0
2010-01-20 13:20:00,43.39,43.49,43.38,43.49,40700.0,32.674,32.7493,32.6664,32.7493,40700.0
2010-01-20 13:30:00,43.49,43.59,43.48,43.56,103000.0,32.7493,32.8246,32.7417,32.802,103000.0
2010-01-20 13:40:00,43.56,43.57,43.49,43.54,81200.0,32.802,32.8095,32.7493,32.7869,81200.0
2010-01-20 13:50:00,43.54,43.57,43.46,43.47,66500.0,32.7869,32.8095,32.7267,32.7342,66500.0
2010-01-20 14:00:00,43.46,43.47,43.37,43.38,93400.0,32.7267,32.7342,32.6589,32.6664,93400.0
2010-01-20 14:10:00,43.4,43.43,43.39,43.41,78700.0,32.6815,32.7041,32.674,32.689,78700.0
2010-01-20 14:20:00,43.41,43.42,43.39,43.39,58000.0,32.689,32.6966,32.674,32.674,58000.0
2010-01-20 14:30:00,43.39,43.42,43.34,43.4,58400.0,32.674,32.6966,32.6363,32.6815,58400.0
2010-01-20 14:40:00,43.4,43.41,43.36,43.39,72100.0,32.6815,32.689,32.6514,32.674,72100.0
2010-01-20 14:50:00,43.39,43.48,43.39,43.44,117700.0,32.674,32.7417,32.674,32.7116,117700.0
2010-01-20 15:00:00,43.45,43.51,43.43,43.43,51200.0,32.7192,32.7643,32.7041,32.7041,51200.0
2010-01-20 15:10:00,43.43,43.45,43.37,43.37,54600.0,32.7041,32.7192,32.6589,32.6589,54600.0
2010-01-20 15:20:00,43.37,43.43,43.37,43.4,73900.0,32.6589,32.7041,32.6589,32.6815,73900.0
2010-01-20 15:30:00,43.39,43.44,43.39,43.39,102700.0,32.674,32.7116,32.674,32.674,102700.0
2010-01-20 15:40:00,43.39,43.49,43.39,43.49,142400.0,32.674,32.7493,32.674,32.7493,142400.0
2010-01-20 15:50:00,43.49,43.52,43.45,43.5,361100.0,32.7493,32.7719,32.7192,32.7568,361100.0
2010-01-21 09:30:00,43.44,43.75,43.44,43.6,175100.0,32.7116,32.9451,32.7116,32.8321,175100.0
2010-01-21 09:40:00,43.6,43.6,43.35,43.42,93000.0,32.8321,32.8321,32.6439,32.6966,93000.0
2010-01-21 09:50:00,43.44,43.56,43.39,43.51,97400.0,32.7116,32.802,32.674,32.7643,97400.0
2010-01-21 10:00:00,43.51,43.74,43.48,43.74,143500.0,32.7643,32.9375,32.7417,32.9375,143500.0
2010-01-21 10:10:00,43.74,43.78,43.58,43.59,121900.0,32.9375,32.9677,32.817,32.8246,121900.0
2010-01-21 10:20:00,43.59,43.6,43.34,43.36,137400.0,32.8246,32.8321,32.6363,32.6514,137400.0
2010-01-21 10:30:00,43.36,43.38,43.22,43.29,90400.0,32.6514,32.6664,32.546,32.5987,90400.0
2010-01-21 10:40:00,43.3,43.34,43.22,43.26,47200.0,32.6062,32.6363,32.546,32.5761,47200.0
2010-01-21 10:50:00,43.25,43.29,43.24,43.24,84800.0,32.5685,32.5987,32.561,32.561,84800.0
2010-01-21 11:00:00,43.23,43.28,43.09,43.14,159800.0,32.5535,32.5911,32.4481,32.4857,159800.0
2010-01-21 11:10:00,43.15,43.19,43.07,43.1,122700.0,32.4932,32.5234,32.433,32.4556,122700.0
2010-01-21 11:20:00,43.11,43.17,43.05,43.14,98900.0,32.4631,32.5083,32.4179,32.4857,98900.0
2010-01-21 11:30:00,43.13,43.19,43.07,43.15,118400.0,32.4782,32.5234,32.433,32.4932,118400.0
2010-01-21 11:40:00,43.15,43.15,42.85,42.88,97000.0,32.4932,32.4932,32.2673,32.2899,97000.0
2010-01-21 11:50:00,42.88,43.05,42.87,42.95,120400.0,32.2899,32.4179,32.2824,32.3426,120400.0
2010-01-21 12:00:00,42.95,43.13,42.93,43.13,80600.0,32.3426,32.4782,32.3276,32.4782,80600.0
2010-01-21 12:10:00,43.13,43.2,43.13,43.17,58600.0,32.4782,32.5309,32.4782,32.5083,58600.0
2010-01-21 12:20:00,43.17,43.17,43.09,43.1,104500.0,32.5083,32.5083,32.4481,32.4556,104500.0
2010-01-21 12:30:00,43.1,43.13,43.05,43.12,75700.0,32.4556,32.4782,32.4179,32.4707,75700.0
2010-01-21 12:40:00,43.12,43.13,43.06,43.07,68000.0,32.4707,32.4782,32.4255,32.433,68000.0
2010-01-21 12:50:00,43.07,43.13,43.05,43.13,67000.0,32.433,32.4782,32.4179,32.4782,67000.0
2010-01-21 13:00:00,43.13,43.14,43.05,43.07,99900.0,32.4782,32.4857,32.4179,32.433,99900.0
2010-01-21 13:10:00,43.07,43.08,43.05,43.06,39500.0,32.433,32.4405,32.4179,32.4255,39500.0
2010-01-21 13:20:00,43.06,43.12,43.04,43.1,82700.0,32.4255,32.4707,32.4104,32.4556,82700.0
2010-01-21 13:30:00,43.1,43.11,43.09,43.1,110800.0,32.4556,32.4631,32.4481,32.4556,110800.0
2010-01-21 13:40:00,43.1,43.12,43.05,43.11,101400.0,32.4556,32.4707,32.4179,32.4631,101400.0
2010-01-21 13:50:00,43.11,43.11,43.08,43.1,81500.0,32.4631,32.4631,32.4405,32.4556,81500.0
2010-01-21 14:00:00,43.1,43.11,43.07,43.09,81600.0,32.4556,32.4631,32.433,32.4481,81600.0
2010-01-21 14:10:00,43.09,43.11,43.08,43.08,79700.0,32.4481,32.4631,32.4405,32.4405,79700.0
2010-01-21 14:20:00,43.09,43.16,43.06,43.15,106900.0,32.4481,32.5008,32.4255,32.4932,106900.0
2010-01-21 14:30:00,43.15,43.17,43.09,43.1,84500.0,32.4932,32.5083,32.4481,32.4556,84500.0
2010-01-21 14:40:00,43.1,43.12,43.09,43.11,76800.0,32.4556,32.4707,32.4481,32.4631,76800.0
2010-01-21 14:50:00,43.12,43.15,43.09,43.15,126900.0,32.4707,32.4932,32.4481,32.4932,126900.0
2010-01-21 15:00:00,43.15,43.16,43.08,43.11,218300.0,32.4932,32.5008,32.4405,32.4631,218300.0
2010-01-21 15:10:00,43.11,43.12,43.07,43.1,145900.0,32.4631,32.4707,32.433,32.4556,145900.0
2010-01-21 15:20:00,43.11,43.13,43.08,43.12,154200.0,32.4631,32.4782,32.4405,32.4707,154200.0
2010-01-21 15:30:00,43.11,43.17,43.06,43.08,173300.0,32.4631,32.5083,32.4255,32.4405,173300.0
2010-01-21 15:40:00,43.08,43.22,43.07,43.22,209700.0,32.4405,32.546,32.433,32.546,209700.0
2010-01-21 15:50:00,43.22,43.22,43.04,43.06,318900.0,32.546,32.546,32.4104,32.4255,318900.0
2010-01-22 09:30:00,43.02,43.02,42.41,42.6,294800.0,32.3954,32.3954,31.936,32.0791,294800.0
2010-01-22 09:40:00,42.59,42.61,42.37,42.43,192900.0,32.0715,32.0866,31.9059,31.9511,192900.0
2010-01-22 09:50:00,42.42,42.45,42.3,42.33,97300.0,31.9435,31.9661,31.8532,31.8758,97300.0
2010-01-22 10:00:00,42.33,42.34,42.07,42.22,241400.0,31.8758,31.8833,31.68,31.7929,241400.0
2010-01-22 10:10:00,42.22,42.39,42.2,42.35,83000.0,31.7929,31.9209,31.7779,31.8908,83000.0
2010-01-22 10:20:00,42.35,42.56,42.34,42.54,64400.0,31.8908,32.049,31.8833,32.0339,64400.0
2010-01-22 10:30:00,42.55,42.58,42.44,42.52,47400.0,32.0414,32.064,31.9586,32.0188,47400.0
2010-01-22 10:40:00,42.53,42.58,42.29,42.3,78400.0,32.0264,32.064,31.8456,31.8532,78400.0
2010-01-22 10:50:00,42.29,42.34,42.24,42.32,58800.0,31.8456,31.8833,31.808,31.8682,58800.0
2010-01-22 11:00:00,42.33,42.45,42.32,42.38,66400.0,31.8758,31.9661,31.8682,31.9134,66400.0
2010-01-22 11:10:00,42.38,42.4,42.3,42.37,80600.0,31.9134,31.9285,31.8532,31.9059,80600.0
2010-01-22 11:20:00,42.38,42.48,42.34,42.37,56300.0,31.9134,31.9887,31.8833,31.9059,56300.0
2010-01-22 11:30:00,42.38,42.39,42.3,42.34,102400.0,31.9134,31.9209,31.8532,31.8833,102400.0
2010-01-22 11:40:00,42.34,42.37,42.28,42.37,63200.0,31.8833,31.9059,31.8381,31.9059,63200.0
2010-01-22 11:50:00,42.37,42.37,42.26,42.3,74900.0,31.9059,31.9059,31.823,31.8532,74900.0
2010-01-22 12:00:00,42.29,42.33,42.29,42.32,46300.0,31.8456,31.8758,31.8456,31.8682,46300.0
2010-01-22 12:10:00,42.33,42.38,42.3,42.36,51000.0,31.8758,31.9134,31.8532,31.8984,51000.0
2010-01-22 12:20:00,42.37,42.4,42.28,42.3,67600.0,31.9059,31.9285,31.8381,31.8532,67600.0
2010-01-22 12:30:00,42.32,42.32,42.25,42.26,34100.0,31.8682,31.8682,31.8155,31.823,34100.0
2010-01-22 12:40:00,42.26,42.26,42.22,42.24,44000.0,31.823,31.823,31.7929,31.808,44000.0
2010-01-22 12:50:00,42.24,42.27,42.2,42.22,49400.0,31.808,31.8306,31.7779,31.7929,49400.0
2010-01-22 13:00:00,42.23,42.23,42.13,42.13,32800.0,31.8005,31.8005,31.7252,31.7252,32800.0
2010-01-22 13:10:00,42.13,42.14,42.09,42.11,52100.0,31.7252,31.7327,31.695,31.7101,52100.0
2010-01-22 13:20:00,42.11,42.15,42.1,42.12,32600.0,31.7101,31.7402,31.7026,31.7176,32600.0
2010-01-22 13:30:00,42.12,42.13,42.02,42.03,61800.0,31.7176,31.7252,31.6423,31.6499,61800.0
2010-01-22 13:40:00,42.02,42.04,42.01,42.01,38500.0,31.6423,31.6574,31.6348,31.6348,38500.0
2010-01-22 13:50:00,42.01,42.02,42.0,42.01,62800.0,31.6348,31.6423,31.6273,31.6348,62800.0
2010-01-22 14:00:00,42.0,42.01,41.94,41.96,107800.0,31.6273,31.6348,31.5821,31.5971,107800.0
2010-01-22 14:10:00,41.97,41.98,41.89,41.96,99700.0,31.6047,31.6122,31.5444,31.5971,99700.0
2010-01-22 14:20:00,41.96,41.97,41.91,41.94,54000.0,31.5971,31.6047,31.5595,31.5821,54000.0
2010-01-22 14:30:00,41.94,42.04,41.93,42.0,103100.0,31.5821,31.6574,31.5745,31.6273,103100.0
2010-01-22 14:40:00,42.01,42.01,41.91,41.96,116100.0,31.6348,31.6348,31.5595,31.5971,116100.0
2010-01-22 14:50:00,41.96,42.01,41.95,41.98,137500.0,31.5971,31.6348,31.5896,31.6122,137500.0
2010-01-22 15:00:00,41.98,42.13,41.98,42.1,263600.0,31.6122,31.7252,31.6122,31.7026,263600.0
2010-01-22 15:10:00,42.1,42.13,42.01,42.07,145400.0,31.7026,31.7252,31.6348,31.68,145400.0
2010-01-22 15:20:00,42.07,42.07,41.97,42.03,125300.0,31.68,31.68,31.6047,31.6499,125300.0
2010-01-22 15:30:00,42.03,42.13,42.03,42.11,306600.0,31.6499,31.7252,31.6499,31.7101,306600.0
2010-01-22 15:40:00,42.12,42.24,42.1,42.19,334200.0,31.7176,31.808,31.7026,31.7703,334200.0
2010-01-22 15:50:00,42.18,42.26,42.1,42.18,711000.0,31.7628,31.823,31.7026,31.7628,711000.0
2010-01-25 09:30:00,42.54,42.54,41.82,42.04,329900.0,32.0339,32.0339,31.4917,31.6574,329900.0
2010-01-25 09:40:00,42.06,42.08,41.86,41.91,149300.0,31.6724,31.6875,31.5218,31.5595,149300.0
2010-01-25 09:50:00,41.92,42.0,41.85,41.87,86000.0,31.567,31.6273,31.5143,31.5294,86000.0
2010-01-25 10:00:00,41.85,41.86,41.63,41.71,219300.0,31.5143,31.5218,31.3486,31.4089,219300.0
2010-01-25 10:10:00,41.71,41.74,41.62,41.74,124600.0,31.4089,31.4315,31.3411,31.4315,124600.0
2010-01-25 10:20:00,41.74,41.92,41.72,41.81,115400.0,31.4315,31.567,31.4164,31.4842,115400.0
2010-01-25 10:30:00,41.82,41.84,41.66,41.71,50100.0,31.4917,31.5068,31.3712,31.4089,50100.0
2010-01-25 10:40:00,41.7,41.81,41.7,41.76,58400.0,31.4014,31.4842,31.4014,31.4465,58400.0
2010-01-25 10:50:00,41.75,41.81,41.71,41.8,67700.0,31.439,31.4842,31.4089,31.4767,67700.0
2010-01-25 11:00:00,41.8,41.81,41.7,41.7,76700.0,31.4767,31.4842,31.4014,31.4014,76700.0
2010-01-25 11:10:00,41.69,41.69,41.64,41.68,26700.0,31.3938,31.3938,31.3562,31.3863,26700.0
2010-01-25 11:20:00,41.68,41.83,41.68,41.79,51900.0,31.3863,31.4992,31.3863,31.4691,51900.0
2010-01-25 11:30:00,41.78,41.83,41.76,41.81,64600.0,31.4616,31.4992,31.4465,31.4842,64600.0
2010-01-25 11:40:00,41.81,41.91,41.81,41.9,49700.0,31.4842,31.5595,31.4842,31.552,49700.0
2010-01-25 11:50:00,41.89,41.98,41.89,41.91,81800.0,31.5444,31.6122,31.5444,31.5595,81800.0
2010-01-25 12:00:00,41.91,41.99,41.9,41.96,70700.0,31.5595,31.6197,31.552,31.5971,70700.0
2010-01-25 12:10:00,41.97,42.01,41.92,41.95,179900.0,31.6047,31.6348,31.567,31.5896,179900.0
2010-01-25 12:20:00,41.95,42.0,41.95,41.97,68300.0,31.5896,31.6273,31.5896,31.6047,68300.0
2010-01-25 12:30:00,41.96,42.01,41.94,41.99,86600.0,31.5971,31.6348,31.5821,31.6197,86600.0
2010-01-25 12:40:00,41.98,41.98,41.9,41.97,49300.0,31.6122,31.6122,31.552,31.6047,49300.0
2010-01-25 12:50:00,41.97,41.98,41.94,41.95,40800.0,31.6047,31.6122,31.5821,31.5896,40800.0
2010-01-25 13:00:00,41.96,41.97,41.9,41.91,37400.0,31.5971,31.6047,31.552,31.5595,37400.0
2010-01-25 13:10:00,41.91,41.96,41.88,41.93,56700.0,31.5595,31.5971,31.5369,31.5745,56700.0
2010-01-25 13:20:00,41.92,41.95,41.91,41.94,57700.0,31.567,31.5896,31.5595,31.5821,57700.0
2010-01-25 13:30:00,41.93,41.94,41.83,41.9,69300.0,31.5745,31.5821,31.4992,31.552,69300.0
2010-01-25 13:40:00,41.89,41.92,41.86,41.88,33900.0,31.5444,31.567,31.5218,31.5369,33900.0
2010-01-25 13:50:00,41.88,41.97,41.87,41.97,38300.0,31.5369,31.6047,31.5294,31.6047,38300.0
2010-01-25 14:00:00,41.97,42.01,41.97,42.0,57700.0,31.6047,31.6348,31.6047,31.6273,57700.0
2010-01-25 14:10:00,42.0,42.03,41.98,41.98,59300.0,31.6273,31.6499,31.6122,31.6122,59300.0
2010-01-25 14:20:00,41.98,42.01,41.97,41.99,53800.0,31.6122,31.6348,31.6047,31.6197,53800.0
2010-01-25 14:30:00,41.99,42.01,41.96,41.98,97800.0,31.6197,31.6348,31.5971,31.6122,97800.0
2010-01-25 14:40:00,41.98,42.0,41.95,41.95,84500.0,31.6122,31.6273,31.5896,31.5896,84500.0
2010-01-25 14:50:00,41.96,41.98,41.95,41.98,36700.0,31.5971,31.6122,31.5896,31.6122,36700.0
2010-01-25 15:00:00,41.97,42.03,41.97,42.02,89100.0,31.6047,31.6499,31.6047,31.6423,89100.0
2010-01-25 15:10:00,42.03,42.03,41.96,42.03,66200.0,31.6499,31.6499,31.5971,31.6499,66200.0
2010-01-25 15:20:00,42.03,42.04,41.98,41.99,85600.0,31.6499,31.6574,31.6122,31.6197,85600.0
2010-01-25 15:30:00,41.99,42.03,41.98,41.99,106400.0,31.6197,31.6499,31.6122,31.6197,106400.0
2010-01-25 15:40:00,42.0,42.01,41.9,41.94,169100.0,31.6273,31.6348,31.552,31.5821,169100.0
2010-01-25 15:50:00,41.94,41.96,41.88,41.9,350500.0,31.5821,31.5971,31.5369,31.552,350500.0
2010-01-26 09:30:00,41.76,41.76,41.53,41.65,134500.0,31.4465,31.4465,31.2733,31.3637,134500.0
2010-01-26 09:40:00,41.67,41.83,41.55,41.78,69800.0,31.3788,31.4992,31.2884,31.4616,69800.0
2010-01-26 09:50:00,41.77,41.79,41.57,41.69,61300.0,31.4541,31.4691,31.3035,31.3938,61300.0
2010-01-26 10:00:00,41.67,42.06,41.63,41.92,89000.0,31.3788,31.6724,31.3486,31.567,89000.0
2010-01-26 10:10:00,41.92,42.18,41.91,42.15,100200.0,31.567,31.7628,31.5595,31.7402,100200.0
2010-01-26 10:20:00,42.16,42.19,42.04,42.06,52200.0,31.7477,31.7703,31.6574,31.6724,52200.0
2010-01-26 10:30:00,42.05,42.05,41.88,41.88,50100.0,31.6649,31.6649,31.5369,31.5369,50100.0
2010-01-26 10:40:00,41.87,41.97,41.82,41.93,30300.0,31.5294,31.6047,31.4917,31.5745,30300.0
2010-01-26 10:50:00,41.95,41.98,41.89,41.89,39700.0,31.5896,31.6122,31.5444,31.5444,39700.0
2010-01-26 11:00:00,41.9,41.95,41.87,41.92,50500.0,31.552,31.5896,31.5294,31.567,50500.0
2010-01-26 11:10:00,41.92,41.97,41.84,41.84,73800.0,31.567,31.6047,31.5068,31.5068,73800.0
2010-01-26 11:20:00,41.84,41.95,41.8,41.94,80000.0,31.5068,31.5896,31.4767,31.5821,80000.0
2010-01-26 11:30:00,41.93,41.93,41.82,41.85,46400.0,31.5745,31.5745,31.4917,31.5143,46400.0
2010-01-26 11:40:00,41.86,41.88,41.82,41.82,50000.0,31.5218,31.5369,31.4917,31.4917,50000.0
2010-01-26 11:50:00,41.83,41.93,41.81,41.89,70300.0,31.4992,31.5745,31.4842,31.5444,70300.0
2010-01-26 12:00:00,41.86,41.87,41.83,41.83,29900.0,31.5218,31.5294,31.4992,31.4992,29900.0
2010-01-26 12:10:00,41.83,41.93,41.83,41.92,43300.0,31.4992,31.5745,31.4992,31.567,43300.0
2010-01-26 12:20:00,41.93,41.99,41.92,41.96,34100.0,31.5745,31.6197,31.567,31.5971,34100.0
2010-01-26 12:30:00,41.96,42.04,41.94,42.0,43800.0,31.5971,31.6574,31.5821,31.6273,43800.0
2010-01-26 12:40:00,41.99,42.0,41.91,41.92,25500.0,31.6197,31.6273,31.5595,31.567,25500.0
2010-01-26 12:50:00,41.92,41.92,41.88,41.91,65000.0,31.567,31.567,31.5369,31.5595,65000.0
2010-01-26 13:00:00,41.91,41.95,41.9,41.92,102800.0,31.5595,31.5896,31.552,31.567,102800.0
2010-01-26 13:10:00,41.92,41.93,41.9,41.9,78900.0,31.567,31.5745,31.552,31.552,78900.0
2010-01-26 13:20:00,41.91,41.95,41.9,41.94,77100.0,31.5595,31.5896,31.552,31.5821,77100.0
2010-01-26 13:30:00,41.95,42.01,41.94,42.0,46800.0,31.5896,31.6348,31.5821,31.6273,46800.0
2010-01-26 13:40:00,41.99,42.05,41.98,42.05,49900.0,31.6197,31.6649,31.6122,31.6649,49900.0
2010-01-26 13:50:00,42.05,42.12,42.04,42.12,52200.0,31.6649,31.7176,31.6574,31.7176,52200.0
2010-01-26 14:00:00,42.11,42.12,41.97,41.99,33900.0,31.7101,31.7176,31.6047,31.6197,33900.0
2010-01-26 14:10:00,41.99,42.0,41.95,41.97,57800.0,31.6197,31.6273,31.5896,31.6047,57800.0
2010-01-26 14:20:00,41.97,42.01,41.96,41.98,167500.0,31.6047,31.6348,31.5971,31.6122,167500.0
2010-01-26 14:30:00,41.98,42.06,41.96,41.99,132200.0,31.6122,31.6724,31.5971,31.6197,132200.0
2010-01-26 14:40:00,42.0,42.03,42.0,42.0,215300.0,31.6273,31.6499,31.6273,31.6273,215300.0
2010-01-26 14:50:00,42.01,42.05,41.97,42.04,47700.0,31.6348,31.6649,31.6047,31.6574,47700.0
2010-01-26 15:00:00,42.04,42.04,41.98,41.98,39000.0,31.6574,31.6574,31.6122,31.6122,39000.0
2010-01-26 15:10:00,41.98,41.99,41.92,41.96,95000.0,31.6122,31.6197,31.567,31.5971,95000.0
2010-01-26 15:20:00,41.97,41.97,41.88,41.93,73200.0,31.6047,31.6047,31.5369,31.5745,73200.0
2010-01-26 15:30:00,41.93,42.0,41.89,41.95,115300.0,31.5745,31.6273,31.5444,31.5896,115300.0
2010-01-26 15:40:00,41.96,41.96,41.87,41.91,158300.0,31.5971,31.5971,31.5294,31.5595,158300.0
2010-01-26 15:50:00,41.91,41.97,41.83,41.86,504100.0,31.5595,31.6047,31.4992,31.5218,504100.0
2010-01-27 09:30:00,41.91,42.5,41.7,41.86,468700.0,31.5595,32.0038,31.4014,31.5218,468700.0
2010-01-27 09:40:00,41.86,41.91,41.69,41.78,227400.0,31.5218,31.5595,31.3938,31.4616,227400.0
2010-01-27 09:50:00,41.79,41.79,41.75,41.76,68300.0,31.4691,31.4691,31.439,31.4465,68300.0
2010-01-27 10:00:00,41.78,41.79,41.69,41.74,90200.0,31.4616,31.4691,31.3938,31.4315,90200.0
2010-01-27 10:10:00,41.75,41.81,41.74,41.75,173900.0,31.439,31.4842,31.4315,31.439,173900.0
2010-01-27 10:20:00,41.75,41.76,41.72,41.76,244800.0,31.439,31.4465,31.4164,31.4465,244800.0
2010-01-27 10:30:00,41.75,41.76,41.65,41.66,44800.0,31.439,31.4465,31.3637,31.3712,44800.0
2010-01-27 10:40:00,41.66,41.73,41.64,41.7,116400.0,31.3712,31.4239,31.3562,31.4014,116400.0
2010-01-27 10:50:00,41.69,41.78,41.69,41.78,98300.0,31.3938,31.4616,31.3938,31.4616,98300.0
2010-01-27 11:00:00,41.79,41.79,41.67,41.72,78800.0,31.4691,31.4691,31.3788,31.4164,78800.0
2010-01-27 11:10:00,41.71,41.73,41.65,41.72,88600.0,31.4089,31.4239,31.3637,31.4164,88600.0
2010-01-27 11:20:00,41.73,41.75,41.67,41.72,51500.0,31.4239,31.439,31.3788,31.4164,51500.0
2010-01-27 11:30:00,41.72,41.72,41.65,41.66,81900.0,31.4164,31.4164,31.3637,31.3712,81900.0
2010-01-27 11:40:00,41.67,41.71,41.65,41.69,41800.0,31.3788,31.4089,31.3637,31.3938,41800.0
2010-01-27 11:50:00,41.68,41.69,41.65,41.69,96500.0,31.3863,31.3938,31.3637,31.3938,96500.0
2010-01-27 12:00:00,41.69,41.78,41.69,41.78,29700.0,31.3938,31.4616,31.3938,31.4616,29700.0
2010-01-27 12:10:00,41.77,41.78,41.63,41.65,53600.0,31.4541,31.4616,31.3486,31.3637,53600.0
2010-01-27 12:20:00,41.66,41.68,41.65,41.67,37100.0,31.3712,31.3863,31.3637,31.3788,37100.0
2010-01-27 12:30:00,41.66,41.67,41.64,41.64,37600.0,31.3712,31.3788,31.3562,31.3562,37600.0
2010-01-27 12:40:00,41.64,41.67,41.63,41.67,40100.0,31.3562,31.3788,31.3486,31.3788,40100.0
2010-01-27 12:50:00,41.67,41.69,41.6,41.62,58900.0,31.3788,31.3938,31.326,31.3411,58900.0
2010-01-27 13:00:00,41.62,41.62,41.54,41.55,102900.0,31.3411,31.3411,31.2809,31.2884,102900.0
2010-01-27 13:10:00,41.55,41.59,41.53,41.55,70100.0,31.2884,31.3185,31.2733,31.2884,70100.0
2010-01-27 13:20:00,41.55,41.58,41.55,41.56,30000.0,31.2884,31.311,31.2884,31.2959,30000.0
2010-01-27 13:30:00,41.57,41.6,41.55,41.58,36300.0,31.3035,31.326,31.2884,31.311,36300.0
2010-01-27 13:40:00,41.59,41.59,41.53,41.57,46100.0,31.3185,31.3185,31.2733,31.3035,46100.0
2010-01-27 13:50:00,41.56,41.6,41.54,41.6,49600.0,31.2959,31.326,31.2809,31.326,49600.0
2010-01-27 14:00:00,41.6,41.69,41.58,41.69,83000.0,31.326,31.3938,31.311,31.3938,83000.0
2010-01-27 14:10:00,41.69,41.85,41.62,41.85,59800.0,31.3938,31.5143,31.3411,31.5143,59800.0
2010-01-27 14:20:00,41.85,41.97,41.68,41.68,98000.0,31.5143,31.6047,31.3863,31.3863,98000.0
2010-01-27 14:30:00,41.68,41.81,41.66,41.8,51500.0,31.3863,31.4842,31.3712,31.4767,51500.0
2010-01-27 14:40:00,41.78,41.82,41.66,41.72,122200.0,31.4616,31.4917,31.3712,31.4164,122200.0
2010-01-27 14:50:00,41.72,41.72,41.62,41.69,75200.0,31.4164,31.4164,31.3411,31.3938,75200.0
2010-01-27 15:00:00,41.7,41.75,41.59,41.63,73000.0,31.4014,31.439,31.3185,31.3486,73000.0
2010-01-27 15:10:00,41.64,41.71,41.59,41.69,99900.0,31.3562,31.4089,31.3185,31.3938,99900.0
2010-01-27 15:20:00,41.69,41.81,41.69,41.81,57900.0,31.3938,31.4842,31.3938,31.4842,57900.0
2010-01-27 15:30:00,41.8,42.02,41.79,42.02,114900.0,31.4767,31.6423,31.4691,31.6423,114900.0
2010-01-27 15:40:00,42.02,42.04,41.83,41.86,66700.0,31.6423,31.6574,31.4992,31.5218,66700.0
2010-01-27 15:50:00,41.87,41.92,41.86,41.91,106200.0,31.5294,31.567,31.5218,31.5595,106200.0
2010-01-28 09:30:00,42.15,42.15,41.77,41.85,147900.0,31.7402,31.7402,31.4541,31.5143,147900.0
2010-01-28 09:40:00,41.85,42.02,41.76,41.92,62600.0,31.5143,31.6423,31.4465,31.567,62600.0
2010-01-28 09:50:00,41.94,42.11,41.88,42.09,79100.0,31.5821,31.7101,31.5369,31.695,79100.0
2010-01-28 10:00:00,42.08,42.14,41.96,42.12,122100.0,31.6875,31.7327,31.5971,31.7176,122100.0
2010-01-28 10:10:00,42.11,42.12,41.97,41.98,85400.0,31.7101,31.7176,31.6047,31.6122,85400.0
2010-01-28 10:20:00,41.98,41.99,41.8,41.83,73200.0,31.6122,31.6197,31.4767,31.4992,73200.0
2010-01-28 10:30:00,41.82,41.83,41.69,41.7,74500.0,31.4917,31.4992,31.3938,31.4014,74500.0
2010-01-28 10:40:00,41.69,41.69,41.54,41.54,65700.0,31.3938,31.3938,31.2809,31.2809,65700.0
2010-01-28 10:50:00,41.54,41.63,41.54,41.61,106900.0,31.2809,31.3486,31.2809,31.3336,106900.0
2010-01-28 11:00:00,41.61,41.72,41.53,41.71,91500.0,31.3336,31.4164,31.2733,31.4089,91500.0
2010-01-28 11:10:00,41.72,41.72,41.61,41.61,42300.0,31.4164,31.4164,31.3336,31.3336,42300.0
2010-01-28 11:20:00,41.61,41.72,41.56,41.68,77700.0,31.3336,31.4164,31.2959,31.3863,77700.0
2010-01-28 11:30:00,41.67,41.68,41.54,41.55,89600.0,31.3788,31.3863,31.2809,31.2884,89600.0
2010-01-28 11:40:00,41.54,41.55,41.42,41.44,185100.0,31.2809,31.2884,31.1905,31.2056,185100.0
2010-01-28 11:50:00,41.43,41.45,41.41,41.42,58900.0,31.198,31.2131,31.183,31.1905,58900.0
2010-01-28 12:00:00,41.42,41.43,41.34,41.35,144400.0,31.1905,31.198,31.1303,31.1378,144400.0
2010-01-28 12:10:00,41.35,41.41,41.34,41.35,26000.0,31.1378,31.183,31.1303,31.1378,26000.0
2010-01-28 12:20:00,41.35,41.4,41.25,41.3,37400.0,31.1378,31.1754,31.0625,31.1001,37400.0
2010-01-28 12:30:00,41.29,41.38,41.29,41.37,37800.0,31.0926,31.1604,31.0926,31.1529,37800.0
2010-01-28 12:40:00,41.38,41.39,41.37,41.39,40200.0,31.1604,31.1679,31.1529,31.1679,40200.0
2010-01-28 12:50:00,41.39,41.43,41.38,41.42,37200.0,31.1679,31.198,31.1604,31.1905,37200.0
2010-01-28 13:00:00,41.42,41.42,41.29,41.29,87000.0,31.1905,31.1905,31.0926,31.0926,87000.0
2010-01-28 13:10:00,41.29,41.3,41.19,41.27,60400.0,31.0926,31.1001,31.0173,31.0775,60400.0
2010-01-28 13:20:00,41.27,41.34,41.26,41.28,69100.0,31.0775,31.1303,31.07,31.0851,69100.0
2010-01-28 13:30:00,41.28,41.29,41.24,41.27,58900.0,31.0851,31.0926,31.055,31.0775,58900.0
2010-01-28 13:40:00,41.27,41.34,41.26,41.34,40100.0,31.0775,31.1303,31.07,31.1303,40100.0
2010-01-28 13:50:00,41.34,41.34,41.18,41.2,114600.0,31.1303,31.1303,31.0098,31.0248,114600.0
2010-01-28 14:00:00,41.19,41.23,41.15,41.21,136100.0,31.0173,31.0474,30.9872,31.0324,136100.0
2010-01-28 14:10:00,41.2,41.22,41.1,41.14,76700.0,31.0248,31.0399,30.9495,30.9797,76700.0
2010-01-28 14:20:00,41.13,41.27,41.13,41.27,126500.0,30.9721,31.0775,30.9721,31.0775,126500.0
2010-01-28 14:30:00,41.26,41.27,41.16,41.19,100100.0,31.07,31.0775,30.9947,31.0173,100100.0
2010-01-28 14:40:00,41.19,41.27,41.17,41.26,78100.0,31.0173,31.0775,31.0022,31.07,78100.0
2010-01-28 14:50:00,41.27,41.33,41.25,41.27,115400.0,31.0775,31.1227,31.0625,31.0775,115400.0
2010-01-28 15:00:00,41.27,41.39,41.26,41.38,93300.0,31.0775,31.1679,31.07,31.1604,93300.0
2010-01-28 15:10:00,41.38,41.4,41.35,41.37,179500.0,31.1604,31.1754,31.1378,31.1529,179500.0
2010-01-28 15:20:00,41.37,41.38,41.31,41.33,240000.0,31.1529,31.1604,31.1077,31.1227,240000.0
2010-01-28 15:30:00,41.34,41.34,41.26,41.33,418000.0,31.1303,31.1303,31.07,31.1227,418000.0
2010-01-28 15:40:00,41.33,41.35,41.28,41.28,501600.0,31.1227,31.1378,31.0851,31.0851,501600.0
2010-01-28 15:50:00,41.29,41.32,41.27,41.28,500200.0,31.0926,31.1152,31.0775,31.0851,500200.0
2010-01-29 09:30:00,41.64,41.97,41.5,41.57,193500.0,31.3562,31.6047,31.2507,31.3035,193500.0
2010-01-29 09:40:00,41.58,41.74,41.53,41.59,75600.0,31.311,31.4315,31.2733,31.3185,75600.0
2010-01-29 09:50:00,41.59,41.72,41.53,41.59,96900.0,31.3185,31.4164,31.2733,31.3185,96900.0
2010-01-29 10:00:00,41.58,41.64,41.52,41.52,66000.0,31.311,31.3562,31.2658,31.2658,66000.0
2010-01-29 10:10:00,41.53,41.55,41.37,41.38,217900.0,31.2733,31.2884,31.1529,31.1604,217900.0
2010-01-29 10:20:00,41.39,41.55,41.35,41.5,211900.0,31.1679,31.2884,31.1378,31.2507,211900.0
2010-01-29 10:30:00,41.5,41.67,41.46,41.63,250100.0,31.2507,31.3788,31.2206,31.3486,250100.0
2010-01-29 10:40:00,41.63,41.68,41.63,41.64,85400.0,31.3486,31.3863,31.3486,31.3562,85400.0
2010-01-29 10:50:00,41.64,41.69,41.49,41.49,88200.0,31.3562,31.3938,31.2432,31.2432,88200.0
2010-01-29 11:00:00,41.49,41.55,41.46,41.51,123700.0,31.2432,31.2884,31.2206,31.2583,123700.0
2010-01-29 11:10:00,41.49,41.5,41.31,41.35,74300.0,31.2432,31.2507,31.1077,31.1378,74300.0
2010-01-29 11:20:00,41.35,41.46,41.31,41.41,84700.0,31.1378,31.2206,31.1077,31.183,84700.0
2010-01-29 11:30:00,41.41,41.46,41.33,41.42,124900.0,31.183,31.2206,31.1227,31.1905,124900.0
2010-01-29 11:40:00,41.44,41.49,41.4,41.45,63100.0,31.2056,31.2432,31.1754,31.2131,63100.0
2010-01-29 11:50:00,41.46,41.51,41.36,41.36,36700.0,31.2206,31.2583,31.1453,31.1453,36700.0
2010-01-29 12:00:00,41.37,41.42,41.3,41.34,36900.0,31.1529,31.1905,31.1001,31.1303,36900.0
2010-01-29 12:10:00,41.33,41.4,41.29,41.4,46800.0,31.1227,31.1754,31.0926,31.1754,46800.0
2010-01-29 12:20:00,41.38,41.47,41.38,41.43,29900.0,31.1604,31.2282,31.1604,31.198,29900.0
2010-01-29 12:30:00,41.44,41.47,41.39,41.43,42800.0,31.2056,31.2282,31.1679,31.198,42800.0
2010-01-29 12:40:00,41.44,41.45,41.34,41.36,35200.0,31.2056,31.2131,31.1303,31.1453,35200.0
2010-01-29 12:50:00,41.36,41.48,41.36,41.43,31900.0,31.1453,31.2357,31.1453,31.198,31900.0
2010-01-29 13:00:00,41.45,41.46,41.36,41.45,44900.0,31.2131,31.2206,31.1453,31.2131,44900.0
2010-01-29 13:10:00,41.44,41.45,41.35,41.35,23800.0,31.2056,31.2131,31.1378,31.1378,23800.0
2010-01-29 13:20:00,41.36,41.47,41.35,41.43,38300.0,31.1453,31.2282,31.1378,31.198,38300.0
2010-01-29 13:30:00,41.43,41.51,41.43,41.47,45300.0,31.198,31.2583,31.198,31.2282,45300.0
2010-01-29 13:40:00,41.46,41.47,41.35,41.36,44400.0,31.2206,31.2282,31.1378,31.1453,44400.0
2010-01-29 13:50:00,41.36,41.4,41.26,41.33,87100.0,31.1453,31.1754,31.07,31.1227,87100.0
2010-01-29 14:00:00,41.34,41.42,41.31,41.35,166700.0,31.1303,31.1905,31.1077,31.1378,166700.0
2010-01-29 14:10:00,41.35,41.41,41.28,41.28,96700.0,31.1378,31.183,31.0851,31.0851,96700.0
2010-01-29 14:20:00,41.28,41.36,41.21,41.3,71400.0,31.0851,31.1453,31.0324,31.1001,71400.0
2010-01-29 14:30:00,41.3,41.31,41.18,41.3,168100.0,31.1001,31.1077,31.0098,31.1001,168100.0
2010-01-29 14:40:00,41.3,41.31,41.19,41.19,90200.0,31.1001,31.1077,31.0173,31.0173,90200.0
2010-01-29 14:50:00,41.19,41.21,41.09,41.17,92400.0,31.0173,31.0324,30.942,31.0022,92400.0
2010-01-29 15:00:00,41.18,41.28,41.16,41.18,111300.0,31.0098,31.0851,30.9947,31.0098,111300.0
2010-01-29 15:10:00,41.18,41.2,41.03,41.2,119000.0,31.0098,31.0248,30.8968,31.0248,119000.0
2010-01-29 15:20:00,41.2,41.2,41.06,41.06,82900.0,31.0248,31.0248,30.9194,30.9194,82900.0
2010-01-29 15:30:00,41.07,41.08,40.94,41.08,374200.0,30.9269,30.9345,30.829,30.9345,374200.0
2010-01-29 15:40:00,41.08,41.1,41.0,41.04,303100.0,30.9345,30.9495,30.8742,30.9044,303100.0
2010-01-29 15:50:00,41.05,41.07,41.0,41.03,363200.0,30.9119,30.9269,30.8742,30.8968,363200.0
2010-02-01 09:30:00,41.16,41.49,40.91,41.2,119700.0,30.9947,31.2432,30.8065,31.0248,119700.0
2010-02-01 09:40:00,41.2,41.6,41.17,41.55,96500.0,31.0248,31.326,31.0022,31.2884,96500.0
2010-02-01 09:50:00,41.52,41.59,41.33,41.5,95000.0,31.2658,31.3185,31.1227,31.2507,95000.0
2010-02-01 10:00:00,41.52,41.55,41.36,41.42,136600.0,31.2658,31.2884,31.1453,31.1905,136600.0
2010-02-01 10:10:00,41.42,41.55,41.4,41.49,67500.0,31.1905,31.2884,31.1754,31.2432,67500.0
2010-02-01 10:20:00,41.51,41.53,41.4,41.4,61300.0,31.2583,31.2733,31.1754,31.1754,61300.0
2010-02-01 10:30:00,41.4,41.55,41.4,41.5,112600.0,31.1754,31.2884,31.1754,31.2507,112600.0
2010-02-01 10:40:00,41.49,41.52,41.46,41.5,56300.0,31.2432,31.2658,31.2206,31.2507,56300.0
2010-02-01 10:50:00,41.48,41.52,41.38,41.45,105200.0,31.2357,31.2658,31.1604,31.2131,105200.0
2010-02-01 11:00:00,41.44,41.45,41.36,41.43,145600.0,31.2056,31.2131,31.1453,31.198,145600.0
2010-02-01 11:10:00,41.42,41.45,41.4,41.43,71800.0,31.1905,31.2131,31.1754,31.198,71800.0
2010-02-01 11:20:00,41.43,41.48,41.36,41.37,87800.0,31.198,31.2357,31.1453,31.1529,87800.0
2010-02-01 11:30:00,41.37,41.37,41.31,41.32,71400.0,31.1529,31.1529,31.1077,31.1152,71400.0
2010-02-01 11:40:00,41.31,41.34,41.23,41.24,77200.0,31.1077,31.1303,31.0474,31.055,77200.0
2010-02-01 11:50:00,41.24,41.29,41.17,41.19,64100.0,31.055,31.0926,31.0022,31.0173,64100.0
2010-02-01 12:00:00,41.19,41.32,41.19,41.3,30400.0,31.0173,31.1152,31.0173,31.1001,30400.0
2010-02-01 12:10:00,41.29,41.32,41.23,41.28,35200.0,31.0926,31.1152,31.0474,31.0851,35200.0
2010-02-01 12:20:00,41.27,41.27,41.22,41.26,40200.0,31.0775,31.0775,31.0399,31.07,40200.0
2010-02-01 12:30:00,41.27,41.3,41.24,41.26,69700.0,31.0775,31.1001,31.055,31.07,69700.0
2010-02-01 12:40:00,41.25,41.31,41.23,41.24,37600.0,31.0625,31.1077,31.0474,31.055,37600.0
2010-02-01 12:50:00,41.24,41.26,41.21,41.25,71000.0,31.055,31.07,31.0324,31.0625,71000.0
2010-02-01 13:00:00,41.25,41.27,41.2,41.25,226400.0,31.0625,31.0775,31.0248,31.0625,226400.0
2010-02-01 13:10:00,41.25,41.27,41.21,41.25,90300.0,31.0625,31.0775,31.0324,31.0625,90300.0
2010-02-01 13:20:00,41.24,41.26,41.2,41.2,48500.0,31.055,31.07,31.0248,31.0248,48500.0
2010-02-01 13:30:00,41.2,41.27,41.16,41.25,193100.0,31.0248,31.0775,30.9947,31.0625,193100.0
2010-02-01 13:40:00,41.24,41.25,41.19,41.2,48300.0,31.055,31.0625,31.0173,31.0248,48300.0
2010-02-01 13:50:00,41.19,41.22,41.13,41.15,73600.0,31.0173,31.0399,30.9721,30.9872,73600.0
2010-02-01 14:00:00,41.15,41.25,41.14,41.24,53300.0,30.9872,31.0625,30.9797,31.055,53300.0
2010-02-01 14:10:00,41.25,41.25,41.14,41.17,91500.0,31.0625,31.0625,30.9797,31.0022,91500.0
2010-02-01 14:20:00,41.19,41.21,41.16,41.19,71000.0,31.0173,31.0324,30.9947,31.0173,71000.0
2010-02-01 14:30:00,41.2,41.22,41.13,41.17,84300.0,31.0248,31.0399,30.9721,31.0022,84300.0
2010-02-01 14:40:00,41.18,41.21,41.14,41.14,57600.0,31.0098,31.0324,30.9797,30.9797,57600.0
2010-02-01 14:50:00,41.14,41.2,41.13,41.17,66600.0,30.9797,31.0248,30.9721,31.0022,66600.0
2010-02-01 15:00:00,41.16,41.2,41.16,41.19,88300.0,30.9947,31.0248,30.9947,31.0173,88300.0
2010-02-01 15:10:00,41.19,41.23,41.17,41.21,66800.0,31.0173,31.0474,31.0022,31.0324,66800.0
2010-02-01 15:20:00,41.21,41.26,41.19,41.2,106800.0,31.0324,31.07,31.0173,31.0248,106800.0
2010-02-01 15:30:00,41.2,41.21,41.16,41.17,110600.0,31.0248,31.0324,30.9947,31.0022,110600.0
2010-02-01 15:40:00,41.18,41.22,41.14,41.15,98400.0,31.0098,31.0399,30.9797,30.9872,98400.0
2010-02-01 15:50:00,41.15,41.23,41.15,41.19,188800.0,30.9872,31.0474,30.9872,31.0173,188800.0
2010-02-02 09:30:00,41.39,41.43,41.16,41.27,98700.0,31.1679,31.198,30.9947,31.0775,98700.0
2010-02-02 09:40:00,41.27,41.41,41.21,41.24,142700.0,31.0775,31.183,31.0324,31.055,142700.0
2010-02-02 09:50:00,41.22,41.29,41.03,41.1,65300.0,31.0399,31.0926,30.8968,30.9495,65300.0
2010-02-02 10:00:00,41.12,41.2,40.8,41.11,263500.0,30.9646,31.0248,30.7236,30.9571,263500.0
2010-02-02 10:10:00,41.11,41.28,41.11,41.26,190300.0,30.9571,31.0851,30.9571,31.07,190300.0
2010-02-02 10:20:00,41.27,41.28,41.17,41.22,161600.0,31.0775,31.0851,31.0022,31.0399,161600.0
2010-02-02 10:30:00,41.21,41.26,41.2,41.21,69300.0,31.0324,31.07,31.0248,31.0324,69300.0
2010-02-02 10:40:00,41.21,41.24,41.15,41.21,74200.0,31.0324,31.055,30.9872,31.0324,74200.0
2010-02-02 10:50:00,41.22,41.31,41.16,41.3,141200.0,31.0399,31.1077,30.9947,31.1001,141200.0
2010-02-02 11:00:00,41.31,41.43,41.3,41.43,100300.0,31.1077,31.198,31.1001,31.198,100300.0
2010-02-02 11:10:00,41.44,41.52,41.43,41.47,71500.0,31.2056,31.2658,31.198,31.2282,71500.0
2010-02-02 11:20:00,41.47,41.61,41.47,41.6,92200.0,31.2282,31.3336,31.2282,31.326,92200.0
2010-02-02 11:30:00,41.6,41.6,41.51,41.6,61800.0,31.326,31.326,31.2583,31.326,61800.0
2010-02-02 11:40:00,41.6,41.69,41.58,41.66,76700.0,31.326,31.3938,31.311,31.3712,76700.0
2010-02-02 11:50:00,41.66,41.7,41.63,41.68,71800.0,31.3712,31.4014,31.3486,31.3863,71800.0
2010-02-02 12:00:00,41.68,41.7,41.55,41.55,79000.0,31.3863,31.4014,31.2884,31.2884,79000.0
2010-02-02 12:10:00,41.55,41.73,41.55,41.68,146000.0,31.2884,31.4239,31.2884,31.3863,146000.0
2010-02-02 12:20:00,41.68,41.69,41.62,41.69,52200.0,31.3863,31.3938,31.3411,31.3938,52200.0
2010-02-02 12:30:00,41.69,41.76,41.66,41.73,79100.0,31.3938,31.4465,31.3712,31.4239,79100.0
2010-02-02 12:40:00,41.73,41.75,41.69,41.71,95200.0,31.4239,31.439,31.3938,31.4089,95200.0
2010-02-02 12:50:00,41.72,41.74,41.69,41.74,34800.0,31.4164,31.4315,31.3938,31.4315,34800.0
2010-02-02 13:00:00,41.74,41.78,41.68,41.71,41600.0,31.4315,31.4616,31.3863,31.4089,41600.0
2010-02-02 13:10:00,41.71,41.8,41.69,41.79,37400.0,31.4089,31.4767,31.3938,31.4691,37400.0
2010-02-02 13:20:00,41.79,41.84,41.76,41.84,49700.0,31.4691,31.5068,31.4465,31.5068,49700.0
2010-02-02 13:30:00,41.84,41.84,41.75,41.79,66300.0,31.5068,31.5068,31.439,31.4691,66300.0
2010-02-02 13:40:00,41.79,41.83,41.77,41.78,28800.0,31.4691,31.4992,31.4541,31.4616,28800.0
2010-02-02 13:50:00,41.78,41.78,41.72,41.75,51600.0,31.4616,31.4616,31.4164,31.439,51600.0
2010-02-02 14:00:00,41.75,41.78,41.67,41.71,51500.0,31.439,31.4616,31.3788,31.4089,51500.0
2010-02-02 14:10:00,41.71,41.76,41.68,41.76,67300.0,31.4089,31.4465,31.3863,31.4465,67300.0
2010-02-02 14:20:00,41.76,41.78,41.72,41.74,50400.0,31.4465,31.4616,31.4164,31.4315,50400.0
2010-02-02 14:30:00,41.74,41.79,41.67,41.71,41700.0,31.4315,31.4691,31.3788,31.4089,41700.0
2010-02-02 14:40:00,41.71,41.74,41.63,41.63,140700.0,31.4089,31.4315,31.3486,31.3486,140700.0
2010-02-02 14:50:00,41.64,41.64,41.58,41.61,107100.0,31.3562,31.3562,31.311,31.3336,107100.0
2010-02-02 15:00:00,41.61,41.69,41.57,41.69,45400.0,31.3336,31.3938,31.3035,31.3938,45400.0
2010-02-02 15:10:00,41.69,41.79,41.67,41.76,73600.0,31.3938,31.4691,31.3788,31.4465,73600.0
2010-02-02 15:20:00,41.76,41.76,41.66,41.69,73200.0,31.4465,31.4465,31.3712,31.3938,73200.0
2010-02-02 15:30:00,41.69,41.72,41.65,41.65,94300.0,31.3938,31.4164,31.3637,31.3637,94300.0
2010-02-02 15:40:00,41.65,41.69,41.61,41.66,149100.0,31.3637,31.3938,31.3336,31.3712,149100.0
2010-02-02 15:50:00,41.67,41.67,41.59,41.63,229200.0,31.3788,31.3788,31.3185,31.3486,229200.0
2010-02-03 09:30:00,41.55,41.66,41.47,41.51,77800.0,31.2884,31.3712,31.2282,31.2583,77800.0
2010-02-03 09:40:00,41.54,41.54,41.47,41.48,120800.0,31.2809,31.2809,31.2282,31.2357,120800.0
2010-02-03 09:50:00,41.49,41.52,41.44,41.46,80000.0,31.2432,31.2658,31.2056,31.2206,80000.0
2010-02-03 10:00:00,41.46,41.55,41.44,41.53,96500.0,31.2206,31.2884,31.2056,31.2733,96500.0
2010-02-03 10:10:00,41.53,41.58,41.48,41.52,94400.0,31.2733,31.311,31.2357,31.2658,94400.0
2010-02-03 10:20:00,41.52,41.52,41.39,41.4,68100.0,31.2658,31.2658,31.1679,31.1754,68100.0
2010-02-03 10:30:00,41.41,41.49,41.41,41.42,63800.0,31.183,31.2432,31.183,31.1905,63800.0
2010-02-03 10:40:00,41.42,41.53,41.4,41.52,77000.0,31.1905,31.2733,31.1754,31.2658,77000.0
2010-02-03 10:50:00,41.52,41.55,41.49,41.52,150600.0,31.2658,31.2884,31.2432,31.2658,150600.0
2010-02-03 11:00:00,41.51,41.59,41.49,41.58,40700.0,31.2583,31.3185,31.2432,31.311,40700.0
2010-02-03 11:10:00,41.59,41.61,41.5,41.6,201900.0,31.3185,31.3336,31.2507,31.326,201900.0
2010-02-03 11:20:00,41.61,41.61,41.48,41.52,48000.0,31.3336,31.3336,31.2357,31.2658,48000.0
2010-02-03 11:30:00,41.52,41.58,41.51,41.54,177300.0,31.2658,31.311,31.2583,31.2809,177300.0
2010-02-03 11:40:00,41.54,41.57,41.49,41.49,82500.0,31.2809,31.3035,31.2432,31.2432,82500.0
2010-02-03 11:50:00,41.5,41.5,41.4,41.41,32900.0,31.2507,31.2507,31.1754,31.183,32900.0
2010-02-03 12:00:00,41.42,41.48,41.41,41.46,31400.0,31.1905,31.2357,31.183,31.2206,31400.0
2010-02-03 12:10:00,41.46,41.53,41.42,41.42,31200.0,31.2206,31.2733,31.1905,31.1905,31200.0
2010-02-03 12:20:00,41.42,41.44,41.39,41.43,42800.0,31.1905,31.2056,31.1679,31.198,42800.0
2010-02-03 12:30:00,41.44,41.52,41.44,41.48,35900.0,31.2056,31.2658,31.2056,31.2357,35900.0
2010-02-03 12:40:00,41.48,41.51,41.42,41.44,30300.0,31.2357,31.2583,31.1905,31.2056,30300.0
2010-02-03 12:50:00,41.45,41.54,41.44,41.49,22500.0,31.2131,31.2809,31.2056,31.2432,22500.0
2010-02-03 13:00:00,41.49,41.6,41.45,41.6,25100.0,31.2432,31.326,31.2131,31.326,25100.0
2010-02-03 13:10:00,41.59,41.62,41.56,41.57,41100.0,31.3185,31.3411,31.2959,31.3035,41100.0
2010-02-03 13:20:00,41.57,41.57,41.48,41.54,28400.0,31.3035,31.3035,31.2357,31.2809,28400.0
2010-02-03 13:30:00,41.53,41.6,41.52,41.53,27100.0,31.2733,31.326,31.2658,31.2733,27100.0
2010-02-03 13:40:00,41.53,41.57,41.5,41.51,21500.0,31.2733,31.3035,31.2507,31.2583,21500.0
2010-02-03 13:50:00,41.53,41.59,41.51,41.54,52800.0,31.2733,31.3185,31.2583,31.2809,52800.0
2010-02-03 14:00:00,41.54,41.61,41.54,41.57,48200.0,31.2809,31.3336,31.2809,31.3035,48200.0
2010-02-03 14:10:00,41.57,41.6,41.56,41.56,20900.0,31.3035,31.326,31.2959,31.2959,20900.0
2010-02-03 14:20:00,41.57,41.59,41.55,41.56,61900.0,31.3035,31.3185,31.2884,31.2959,61900.0
2010-02-03 14:30:00,41.56,41.58,41.51,41.53,47100.0,31.2959,31.311,31.2583,31.2733,47100.0
2010-02-03 14:40:00,41.53,41.54,41.48,41.53,36400.0,31.2733,31.2809,31.2357,31.2733,36400.0
2010-02-03 14:50:00,41.54,41.57,41.52,41.56,26100.0,31.2809,31.3035,31.2658,31.2959,26100.0
2010-02-03 15:00:00,41.54,41.66,41.53,41.63,73200.0,31.2809,31.3712,31.2733,31.3486,73200.0
2010-02-03 15:10:00,41.63,41.65,41.56,41.59,42300.0,31.3486,31.3637,31.2959,31.3185,42300.0
2010-02-03 15:20:00,41.61,41.61,41.54,41.59,50000.0,31.3336,31.3336,31.2809,31.3185,50000.0
2010-02-03 15:30:00,41.6,41.67,41.59,41.6,47300.0,31.326,31.3788,31.3185,31.326,47300.0
2010-02-03 15:40:00,41.6,41.69,41.6,41.62,72500.0,31.326,31.3938,31.326,31.3411,72500.0
2010-02-03 15:50:00,41.62,41.62,41.54,41.59,148100.0,31.3411,31.3411,31.2809,31.3185,148100.0
2010-02-04 09:30:00,41.38,41.38,40.95,41.38,120700.0,31.1604,31.1604,30.8366,31.1604,120700.0
2010-02-04 09:40:00,41.36,41.36,41.04,41.1,54900.0,31.1453,31.1453,30.9044,30.9495,54900.0
2010-02-04 09:50:00,41.1,41.11,40.93,40.95,79000.0,30.9495,30.9571,30.8215,30.8366,79000.0
2010-02-04 10:00:00,40.95,40.99,40.92,40.92,76500.0,30.8366,30.8667,30.814,30.814,76500.0
2010-02-04 10:10:00,40.91,40.91,40.75,40.83,103200.0,30.8065,30.8065,30.686,30.7462,103200.0
2010-02-04 10:20:00,40.83,40.83,40.76,40.8,72600.0,30.7462,30.7462,30.6935,30.7236,72600.0
2010-02-04 10:30:00,40.8,40.94,40.8,40.89,64000.0,30.7236,30.829,30.7236,30.7914,64000.0
2010-02-04 10:40:00,40.89,40.91,40.84,40.87,68900.0,30.7914,30.8065,30.7537,30.7763,68900.0
2010-02-04 10:50:00,40.87,40.9,40.78,40.82,79700.0,30.7763,30.7989,30.7086,30.7387,79700.0
2010-02-04 11:00:00,40.81,40.89,40.8,40.86,80200.0,30.7312,30.7914,30.7236,30.7688,80200.0
2010-02-04 11:10:00,40.86,40.86,40.77,40.81,63400.0,30.7688,30.7688,30.701,30.7312,63400.0
2010-02-04 11:20:00,40.81,40.84,40.77,40.81,51400.0,30.7312,30.7537,30.701,30.7312,51400.0
2010-02-04 11:30:00,40.81,40.81,40.76,40.78,103000.0,30.7312,30.7312,30.6935,30.7086,103000.0
2010-02-04 11:40:00,40.78,40.86,40.75,40.81,98100.0,30.7086,30.7688,30.686,30.7312,98100.0
2010-02-04 11:50:00,40.82,40.83,40.65,40.65,103600.0,30.7387,30.7462,30.6107,30.6107,103600.0
2010-02-04 12:00:00,40.66,40.67,40.59,40.61,123400.0,30.6182,30.6257,30.5655,30.5805,123400.0
2010-02-04 12:10:00,40.61,40.68,40.56,40.65,145800.0,30.5805,30.6333,30.5429,30.6107,145800.0
2010-02-04 12:20:00,40.65,40.78,40.63,40.76,78800.0,30.6107,30.7086,30.5956,30.6935,78800.0
2010-02-04 12:30:00,40.75,40.8,40.75,40.79,48100.0,30.686,30.7236,30.686,30.7161,48100.0
2010-02-04 12:40:00,40.8,40.8,40.67,40.67,52000.0,30.7236,30.7236,30.6257,30.6257,52000.0
2010-02-04 12:50:00,40.66,40.81,40.66,40.79,81100.0,30.6182,30.7312,30.6182,30.7161,81100.0
2010-02-04 13:00:00,40.79,40.83,40.78,40.79,43400.0,30.7161,30.7462,30.7086,30.7161,43400.0
2010-02-04 13:10:00,40.79,40.79,40.75,40.77,67900.0,30.7161,30.7161,30.686,30.701,67900.0
2010-02-04 13:20:00,40.77,40.84,40.75,40.84,85000.0,30.701,30.7537,30.686,30.7537,85000.0
2010-02-04 13:30:00,40.84,40.85,40.7,40.72,101000.0,30.7537,30.7613,30.6483,30.6634,101000.0
2010-02-04 13:40:00,40.71,40.75,40.65,40.75,67600.0,30.6559,30.686,30.6107,30.686,67600.0
2010-02-04 13:50:00,40.75,40.75,40.61,40.61,75400.0,30.686,30.686,30.5805,30.5805,75400.0
2010-02-04 14:00:00,40.61,40.72,40.61,40.69,71300.0,30.5805,30.6634,30.5805,30.6408,71300.0
2010-02-04 14:10:00,40.69,40.77,40.66,40.74,116400.0,30.6408,30.701,30.6182,30.6784,116400.0
2010-02-04 14:20:00,40.74,40.78,40.72,40.74,102800.0,30.6784,30.7086,30.6634,30.6784,102800.0
2010-02-04 14:30:00,40.73,40.76,40.7,40.76,115600.0,30.6709,30.6935,30.6483,30.6935,115600.0
2010-02-04 14:40:00,40.76,40.82,40.74,40.79,104800.0,30.6935,30.7387,30.6784,30.7161,104800.0
2010-02-04 14:50:00,40.79,40.79,40.72,40.73,134600.0,30.7161,30.7161,30.6634,30.6709,134600.0
2010-02-04 15:00:00,40.72,40.77,40.71,40.71,134300.0,30.6634,30.701,30.6559,30.6559,134300.0
2010-02-04 15:10:00,40.7,40.72,40.62,40.65,151700.0,30.6483,30.6634,30.5881,30.6107,151700.0
2010-02-04 15:20:00,40.65,40.72,40.59,40.71,204300.0,30.6107,30.6634,30.5655,30.6559,204300.0
2010-02-04 15:30:00,40.71,40.71,40.59,40.63,193600.0,30.6559,30.6559,30.5655,30.5956,193600.0
2010-02-04 15:40:00,40.63,40.69,40.61,40.63,222600.0,30.5956,30.6408,30.5805,30.5956,222600.0
2010-02-04 15:50:00,40.63,40.66,40.57,40.61,266500.0,30.5956,30.6182,30.5504,30.5805,266500.0
2010-02-05 09:30:00,40.21,40.33,39.7,40.26,513100.0,30.2793,30.3697,29.8953,30.317,513100.0
2010-02-05 09:40:00,40.26,40.63,40.24,40.55,189400.0,30.317,30.5956,30.3019,30.5354,189400.0
2010-02-05 09:50:00,40.56,40.65,40.34,40.36,217400.0,30.5429,30.6107,30.3772,30.3923,217400.0
2010-02-05 10:00:00,40.35,40.44,40.33,40.34,156600.0,30.3848,30.4525,30.3697,30.3772,156600.0
2010-02-05 10:10:00,40.34,40.47,40.31,40.35,122300.0,30.3772,30.4751,30.3546,30.3848,122300.0
2010-02-05 10:20:00,40.35,40.61,40.32,40.58,150700.0,30.3848,30.5805,30.3622,30.558,150700.0
2010-02-05 10:30:00,40.58,40.59,40.44,40.44,119300.0,30.558,30.5655,30.4525,30.4525,119300.0
2010-02-05 10:40:00,40.43,40.54,40.39,40.42,102800.0,30.445,30.5278,30.4149,30.4375,102800.0
2010-02-05 10:50:00,40.42,40.56,40.4,40.54,142600.0,30.4375,30.5429,30.4224,30.5278,142600.0
2010-02-05 11:00:00,40.53,40.61,40.51,40.57,119000.0,30.5203,30.5805,30.5052,30.5504,119000.0
2010-02-05 11:10:00,40.57,40.61,40.52,40.59,110500.0,30.5504,30.5805,30.5128,30.5655,110500.0
2010-02-05 11:20:00,40.59,40.67,40.57,40.64,91900.0,30.5655,30.6257,30.5504,30.6031,91900.0
2010-02-05 11:30:00,40.62,40.68,40.58,40.62,218900.0,30.5881,30.6333,30.558,30.5881,218900.0
2010-02-05 11:40:00,40.62,40.63,40.49,40.56,160000.0,30.5881,30.5956,30.4902,30.5429,160000.0
2010-02-05 11:50:00,40.56,40.56,40.43,40.5,112200.0,30.5429,30.5429,30.445,30.4977,112200.0
2010-02-05 12:00:00,40.5,40.52,40.48,40.51,96000.0,30.4977,30.5128,30.4827,30.5052,96000.0
2010-02-05 12:10:00,40.51,40.52,40.47,40.48,125000.0,30.5052,30.5128,30.4751,30.4827,125000.0
2010-02-05 12:20:00,40.48,40.58,40.48,40.52,155500.0,30.4827,30.558,30.4827,30.5128,155500.0
2010-02-05 12:30:00,40.51,40.55,40.43,40.43,51200.0,30.5052,30.5354,30.445,30.445,51200.0
2010-02-05 12:40:00,40.43,40.46,40.38,40.45,56700.0,30.445,30.4676,30.4074,30.4601,56700.0
2010-02-05 12:50:00,40.45,40.54,40.4,40.53,83600.0,30.4601,30.5278,30.4224,30.5203,83600.0
2010-02-05 13:00:00,40.54,40.54,40.45,40.49,137200.0,30.5278,30.5278,30.4601,30.4902,137200.0
2010-02-05 13:10:00,40.49,40.56,40.48,40.54,66900.0,30.4902,30.5429,30.4827,30.5278,66900.0
2010-02-05 13:20:00,40.54,40.55,40.45,40.45,61300.0,30.5278,30.5354,30.4601,30.4601,61300.0
2010-02-05 13:30:00,40.46,40.52,40.44,40.46,122100.0,30.4676,30.5128,30.4525,30.4676,122100.0
2010-02-05 13:40:00,40.45,40.47,40.33,40.36,191200.0,30.4601,30.4751,30.3697,30.3923,191200.0
2010-02-05 13:50:00,40.37,40.42,40.31,40.33,116300.0,30.3998,30.4375,30.3546,30.3697,116300.0
2010-02-05 14:00:00,40.33,40.47,40.33,40.42,93600.0,30.3697,30.4751,30.3697,30.4375,93600.0
2010-02-05 14:10:00,40.42,40.43,40.33,40.37,325900.0,30.4375,30.445,30.3697,30.3998,325900.0
2010-02-05 14:20:00,40.36,40.37,40.32,40.34,70200.0,30.3923,30.3998,30.3622,30.3772,70200.0
2010-02-05 14:30:00,40.33,40.36,40.25,40.27,71600.0,30.3697,30.3923,30.3095,30.3245,71600.0
2010-02-05 14:40:00,40.29,40.29,40.18,40.27,60200.0,30.3396,30.3396,30.2567,30.3245,60200.0
2010-02-05 14:50:00,40.26,40.35,40.24,40.26,225000.0,30.317,30.3848,30.3019,30.317,225000.0
2010-02-05 15:00:00,40.27,40.68,40.26,40.66,144700.0,30.3245,30.6333,30.317,30.6182,144700.0
2010-02-05 15:10:00,40.65,40.75,40.55,40.64,162600.0,30.6107,30.686,30.5354,30.6031,162600.0
2010-02-05 15:20:00,40.66,40.69,40.46,40.51,177900.0,30.6182,30.6408,30.4676,30.5052,177900.0
2010-02-05 15:30:00,40.51,40.63,40.45,40.58,141100.0,30.5052,30.5956,30.4601,30.558,141100.0
2010-02-05 15:40:00,40.59,40.61,40.42,40.43,157200.0,30.5655,30.5805,30.4375,30.445,157200.0
2010-02-05 15:50:00,40.43,40.56,40.42,40.55,307300.0,30.445,30.5429,30.4375,30.5354,307300.0
2010-02-08 09:30:00,40.43,40.43,39.9,39.91,342600.0,30.445,30.445,30.0459,30.0534,342600.0
2010-02-08 09:40:00,39.91,40.28,39.91,40.09,146100.0,30.0534,30.332,30.0534,30.189,146100.0
2010-02-08 09:50:00,40.08,40.16,40.04,40.12,152800.0,30.1814,30.2417,30.1513,30.2116,152800.0
2010-02-08 10:00:00,40.11,40.18,40.05,40.12,166400.0,30.204,30.2567,30.1589,30.2116,166400.0
2010-02-08 10:10:00,40.12,40.12,40.05,40.06,107600.0,30.2116,30.2116,30.1589,30.1664,107600.0
2010-02-08 10:20:00,40.06,40.12,40.02,40.09,119600.0,30.1664,30.2116,30.1363,30.189,119600.0
2010-02-08 10:30:00,40.09,40.09,39.94,39.97,210500.0,30.189,30.189,30.076,30.0986,210500.0
2010-02-08 10:40:00,39.97,39.98,39.91,39.94,120800.0,30.0986,30.1061,30.0534,30.076,120800.0
2010-02-08 10:50:00,39.94,39.99,39.91,39.93,130300.0,30.076,30.1137,30.0534,30.0685,130300.0
2010-02-08 11:00:00,39.94,40.0,39.92,39.99,138100.0,30.076,30.1212,30.061,30.1137,138100.0
2010-02-08 11:10:00,39.99,39.99,39.92,39.93,121700.0,30.1137,30.1137,30.061,30.0685,121700.0
2010-02-08 11:20:00,39.94,40.02,39.93,40.0,79800.0,30.076,30.1363,30.0685,30.1212,79800.0
2010-02-08 11:30:00,40.01,40.17,40.0,40.12,82600.0,30.1287,30.2492,30.1212,30.2116,82600.0
2010-02-08 11:40:00,40.13,40.18,40.08,40.09,167300.0,30.2191,30.2567,30.1814,30.189,167300.0
2010-02-08 11:50:00,40.09,40.19,40.05,40.19,89900.0,30.189,30.2643,30.1589,30.2643,89900.0
2010-02-08 12:00:00,40.18,40.3,40.17,40.29,64800.0,30.2567,30.3471,30.2492,30.3396,64800.0
2010-02-08 12:10:00,40.3,40.38,40.29,40.37,52800.0,30.3471,30.4074,30.3396,30.3998,52800.0
2010-02-08 12:20:00,40.37,40.52,40.36,40.52,99000.0,30.3998,30.5128,30.3923,30.5128,99000.0
2010-02-08 12:30:00,40.53,40.53,40.45,40.48,92000.0,30.5203,30.5203,30.4601,30.4827,92000.0
2010-02-08 12:40:00,40.5,40.57,40.5,40.52,84800.0,30.4977,30.5504,30.4977,30.5128,84800.0
2010-02-08 12:50:00,40.51,40.56,40.49,40.53,87700.0,30.5052,30.5429,30.4902,30.5203,87700.0
2010-02-08 13:00:00,40.52,40.56,40.48,40.5,70200.0,30.5128,30.5429,30.4827,30.4977,70200.0
2010-02-08 13:10:00,40.5,40.51,40.41,40.46,73500.0,30.4977,30.5052,30.4299,30.4676,73500.0
2010-02-08 13:20:00,40.47,40.51,40.45,40.49,51200.0,30.4751,30.5052,30.4601,30.4902,51200.0
2010-02-08 13:30:00,40.5,40.51,40.43,40.49,50800.0,30.4977,30.5052,30.445,30.4902,50800.0
2010-02-08 13:40:00,40.5,40.5,40.37,40.39,95300.0,30.4977,30.4977,30.3998,30.4149,95300.0
2010-02-08 13:50:00,40.39,40.4,40.37,40.4,36700.0,30.4149,30.4224,30.3998,30.4224,36700.0
2010-02-08 14:00:00,40.4,40.47,40.39,40.42,53500.0,30.4224,30.4751,30.4149,30.4375,53500.0
2010-02-08 14:10:00,40.42,40.47,40.41,40.45,102500.0,30.4375,30.4751,30.4299,30.4601,102500.0
2010-02-08 14:20:00,40.44,40.49,40.44,40.47,54000.0,30.4525,30.4902,30.4525,30.4751,54000.0
2010-02-08 14:30:00,40.47,40.49,40.34,40.36,61800.0,30.4751,30.4902,30.3772,30.3923,61800.0
2010-02-08 14:40:00,40.36,40.37,40.26,40.28,160100.0,30.3923,30.3998,30.317,30.332,160100.0
2010-02-08 14:50:00,40.29,40.35,40.28,40.3,102400.0,30.3396,30.3848,30.332,30.3471,102400.0
2010-02-08 15:00:00,40.3,40.34,40.27,40.33,88900.0,30.3471,30.3772,30.3245,30.3697,88900.0
2010-02-08 15:10:00,40.34,40.39,40.3,40.35,88100.0,30.3772,30.4149,30.3471,30.3848,88100.0
2010-02-08 15:20:00,40.33,40.36,40.27,40.29,77000.0,30.3697,30.3923,30.3245,30.3396,77000.0
2010-02-08 15:30:00,40.29,40.4,40.28,40.39,99600.0,30.3396,30.4224,30.332,30.4149,99600.0
2010-02-08 15:40:00,40.39,40.4,40.3,40.32,130900.0,30.4149,30.4224,30.3471,30.3622,130900.0
2010-02-08 15:50:00,40.31,40.31,40.16,40.2,243700.0,30.3546,30.3546,30.2417,30.2718,243700.0
2010-02-09 09:30:00,40.47,40.78,40.36,40.7,152900.0,30.4751,30.7086,30.3923,30.6483,152900.0
2010-02-09 09:40:00,40.71,40.72,40.56,40.63,58700.0,30.6559,30.6634,30.5429,30.5956,58700.0
2010-02-09 09:50:00,40.64,40.75,40.57,40.57,49100.0,30.6031,30.686,30.5504,30.5504,49100.0
2010-02-09 10:00:00,40.57,40.7,40.57,40.62,85600.0,30.5504,30.6483,30.5504,30.5881,85600.0
2010-02-09 10:10:00,40.62,40.63,40.52,40.55,93300.0,30.5881,30.5956,30.5128,30.5354,93300.0
2010-02-09 10:20:00,40.55,40.66,40.53,40.54,203500.0,30.5354,30.6182,30.5203,30.5278,203500.0
2010-02-09 10:30:00,40.55,40.55,40.45,40.47,113500.0,30.5354,30.5354,30.4601,30.4751,113500.0
2010-02-09 10:40:00,40.46,40.47,40.37,40.42,54400.0,30.4676,30.4751,30.3998,30.4375,54400.0
2010-02-09 10:50:00,40.42,40.53,40.4,40.41,149900.0,30.4375,30.5203,30.4224,30.4299,149900.0
2010-02-09 11:00:00,40.4,40.47,40.39,40.4,227300.0,30.4224,30.4751,30.4149,30.4224,227300.0
2010-02-09 11:10:00,40.4,40.41,40.3,40.31,113800.0,30.4224,30.4299,30.3471,30.3546,113800.0
2010-02-09 11:20:00,40.32,40.35,40.23,40.24,75500.0,30.3622,30.3848,30.2944,30.3019,75500.0
2010-02-09 11:30:00,40.24,40.46,40.2,40.41,214900.0,30.3019,30.4676,30.2718,30.4299,214900.0
2010-02-09 11:40:00,40.41,40.43,40.35,40.35,180800.0,30.4299,30.445,30.3848,30.3848,180800.0
2010-02-09 11:50:00,40.36,40.48,40.35,40.36,88400.0,30.3923,30.4827,30.3848,30.3923,88400.0
2010-02-09 12:00:00,40.38,40.52,40.36,40.51,70800.0,30.4074,30.5128,30.3923,30.5052,70800.0
2010-02-09 12:10:00,40.51,40.64,40.51,40.62,41600.0,30.5052,30.6031,30.5052,30.5881,41600.0
2010-02-09 12:20:00,40.63,40.66,40.53,40.57,39900.0,30.5956,30.6182,30.5203,30.5504,39900.0
2010-02-09 12:30:00,40.57,40.6,40.56,40.58,100700.0,30.5504,30.573,30.5429,30.558,100700.0
2010-02-09 12:40:00,40.57,40.6,40.4,40.42,144000.0,30.5504,30.573,30.4224,30.4375,144000.0
2010-02-09 12:50:00,40.43,40.47,40.38,40.42,100300.0,30.445,30.4751,30.4074,30.4375,100300.0
2010-02-09 13:00:00,40.42,40.47,40.4,40.43,60700.0,30.4375,30.4751,30.4224,30.445,60700.0
2010-02-09 13:10:00,40.42,40.42,40.32,40.35,62300.0,30.4375,30.4375,30.3622,30.3848,62300.0
2010-02-09 13:20:00,40.35,40.36,40.3,40.32,62200.0,30.3848,30.3923,30.3471,30.3622,62200.0
2010-02-09 13:30:00,40.31,40.38,40.3,40.37,71200.0,30.3546,30.4074,30.3471,30.3998,71200.0
2010-02-09 13:40:00,40.38,40.44,40.35,40.43,69900.0,30.4074,30.4525,30.3848,30.445,69900.0
2010-02-09 13:50:00,40.43,40.48,40.42,40.47,62200.0,30.445,30.4827,30.4375,30.4751,62200.0
2010-02-09 14:00:00,40.47,40.5,40.43,40.43,70900.0,30.4751,30.4977,30.445,30.445,70900.0
2010-02-09 14:10:00,40.43,40.44,40.35,40.37,81000.0,30.445,30.4525,30.3848,30.3998,81000.0
2010-02-09 14:20:00,40.37,40.4,40.35,40.37,74900.0,30.3998,30.4224,30.3848,30.3998,74900.0
2010-02-09 14:30:00,40.37,40.52,40.36,40.52,109600.0,30.3998,30.5128,30.3923,30.5128,109600.0
2010-02-09 14:40:00,40.51,40.53,40.35,40.36,95200.0,30.5052,30.5203,30.3848,30.3923,95200.0
2010-02-09 14:50:00,40.36,40.4,40.34,40.35,107600.0,30.3923,30.4224,30.3772,30.3848,107600.0
2010-02-09 15:00:00,40.35,40.43,40.35,40.35,120300.0,30.3848,30.445,30.3848,30.3848,120300.0
2010-02-09 15:10:00,40.35,40.35,40.28,40.31,141000.0,30.3848,30.3848,30.332,30.3546,141000.0
2010-02-09 15:20:00,40.3,40.38,40.3,40.31,171600.0,30.3471,30.4074,30.3471,30.3546,171600.0
2010-02-09 15:30:00,40.32,40.38,40.3,40.35,161700.0,30.3622,30.4074,30.3471,30.3848,161700.0
2010-02-09 15:40:00,40.35,40.35,40.22,40.25,176500.0,30.3848,30.3848,30.2869,30.3095,176500.0
2010-02-09 15:50:00,40.25,40.26,40.18,40.25,370700.0,30.3095,30.317,30.2567,30.3095,370700.0
2010-02-10 09:30:00,40.33,40.55,40.07,40.5,189500.0,30.3697,30.5354,30.1739,30.4977,189500.0
2010-02-10 09:40:00,40.5,40.52,40.35,40.37,123000.0,30.4977,30.5128,30.3848,30.3998,123000.0
2010-02-10 09:50:00,40.37,40.38,40.17,40.17,147600.0,30.3998,30.4074,30.2492,30.2492,147600.0
2010-02-10 10:00:00,40.17,40.2,40.05,40.05,110300.0,30.2492,30.2718,30.1589,30.1589,110300.0
2010-02-10 10:10:00,40.05,40.06,39.97,40.04,212200.0,30.1589,30.1664,30.0986,30.1513,212200.0
2010-02-10 10:20:00,40.04,40.09,39.99,40.02,83600.0,30.1513,30.189,30.1137,30.1363,83600.0
2010-02-10 10:30:00,40.03,40.04,39.95,39.99,134300.0,30.1438,30.1513,30.0835,30.1137,134300.0
2010-02-10 10:40:00,39.99,40.02,39.9,39.91,128100.0,30.1137,30.1363,30.0459,30.0534,128100.0
2010-02-10 10:50:00,39.91,40.14,39.91,40.12,93200.0,30.0534,30.2266,30.0534,30.2116,93200.0
2010-02-10 11:00:00,40.13,40.13,39.99,40.03,119000.0,30.2191,30.2191,30.1137,30.1438,119000.0
2010-02-10 11:10:00,40.03,40.04,39.91,39.91,128800.0,30.1438,30.1513,30.0534,30.0534,128800.0
2010-02-10 11:20:00,39.9,39.96,39.84,39.9,145100.0,30.0459,30.0911,30.0007,30.0459,145100.0
2010-02-10 11:30:00,39.9,39.94,39.81,39.84,91900.0,30.0459,30.076,29.9781,30.0007,91900.0
2010-02-10 11:40:00,39.84,39.84,39.69,39.71,134900.0,30.0007,30.0007,29.8878,29.9028,134900.0
2010-02-10 11:50:00,39.72,39.75,39.64,39.67,224300.0,29.9104,29.9329,29.8501,29.8727,224300.0
2010-02-10 12:00:00,39.67,39.87,39.64,39.84,146600.0,29.8727,30.0233,29.8501,30.0007,146600.0
2010-02-10 12:10:00,39.84,39.86,39.63,39.66,120100.0,30.0007,30.0158,29.8426,29.8652,120100.0
2010-02-10 12:20:00,39.65,39.75,39.65,39.73,110500.0,29.8576,29.9329,29.8576,29.9179,110500.0
2010-02-10 12:30:00,39.73,39.93,39.73,39.89,110400.0,29.9179,30.0685,29.9179,30.0384,110400.0
2010-02-10 12:40:00,39.89,39.98,39.89,39.98,41100.0,30.0384,30.1061,30.0384,30.1061,41100.0
2010-02-10 12:50:00,39.98,40.01,39.96,39.97,30600.0,30.1061,30.1287,30.0911,30.0986,30600.0
2010-02-10 13:00:00,39.97,40.03,39.92,40.03,45100.0,30.0986,30.1438,30.061,30.1438,45100.0
2010-02-10 13:10:00,40.02,40.09,39.99,40.08,47400.0,30.1363,30.189,30.1137,30.1814,47400.0
2010-02-10 13:20:00,40.08,40.15,40.07,40.12,44900.0,30.1814,30.2342,30.1739,30.2116,44900.0
2010-02-10 13:30:00,40.13,40.13,39.98,39.98,69400.0,30.2191,30.2191,30.1061,30.1061,69400.0
2010-02-10 13:40:00,39.99,40.02,39.93,39.94,61300.0,30.1137,30.1363,30.0685,30.076,61300.0
2010-02-10 13:50:00,39.94,39.97,39.9,39.97,56400.0,30.076,30.0986,30.0459,30.0986,56400.0
2010-02-10 14:00:00,39.96,40.12,39.96,40.1,50500.0,30.0911,30.2116,30.0911,30.1965,50500.0
2010-02-10 14:10:00,40.1,40.13,40.06,40.11,61100.0,30.1965,30.2191,30.1664,30.204,61100.0
2010-02-10 14:20:00,40.1,40.17,40.08,40.11,63300.0,30.1965,30.2492,30.1814,30.204,63300.0
2010-02-10 14:30:00,40.12,40.13,40.09,40.12,106700.0,30.2116,30.2191,30.189,30.2116,106700.0
2010-02-10 14:40:00,40.12,40.13,40.08,40.13,78600.0,30.2116,30.2191,30.1814,30.2191,78600.0
2010-02-10 14:50:00,40.12,40.16,40.08,40.11,49400.0,30.2116,30.2417,30.1814,30.204,49400.0
2010-02-10 15:00:00,40.11,40.16,40.07,40.09,105800.0,30.204,30.2417,30.1739,30.189,105800.0
2010-02-10 15:10:00,40.09,40.1,40.03,40.05,114800.0,30.189,30.1965,30.1438,30.1589,114800.0
2010-02-10 15:20:00,40.06,40.12,40.04,40.09,119400.0,30.1664,30.2116,30.1513,30.189,119400.0
2010-02-10 15:30:00,40.08,40.1,40.02,40.04,203700.0,30.1814,30.1965,30.1363,30.1513,203700.0
2010-02-10 15:40:00,40.05,40.08,40.0,40.03,265900.0,30.1589,30.1814,30.1212,30.1438,265900.0
2010-02-10 15:50:00,40.04,40.06,40.01,40.03,397200.0,30.1513,30.1664,30.1287,30.1438,397200.0
2010-02-11 09:30:00,40.02,40.02,39.75,39.87,102200.0,30.1363,30.1363,29.9329,30.0233,102200.0
2010-02-11 09:40:00,39.87,39.88,39.61,39.72,139000.0,30.0233,30.0308,29.8275,29.9104,139000.0
2010-02-11 09:50:00,39.74,39.86,39.73,39.84,78200.0,29.9254,30.0158,29.9179,30.0007,78200.0
2010-02-11 10:00:00,39.83,40.03,39.83,40.0,85000.0,29.9932,30.1438,29.9932,30.1212,85000.0
2010-02-11 10:10:00,40.0,40.08,39.94,40.0,114200.0,30.1212,30.1814,30.076,30.1212,114200.0
2010-02-11 10:20:00,40.0,40.05,39.94,40.0,70300.0,30.1212,30.1589,30.076,30.1212,70300.0
2010-02-11 10:30:00,40.01,40.03,39.9,39.93,103400.0,30.1287,30.1438,30.0459,30.0685,103400.0
2010-02-11 10:40:00,39.94,39.99,39.86,39.95,99100.0,30.076,30.1137,30.0158,30.0835,99100.0
2010-02-11 10:50:00,39.95,39.97,39.87,39.95,104200.0,30.0835,30.0986,30.0233,30.0835,104200.0
2010-02-11 11:00:00,39.94,40.12,39.94,40.1,160000.0,30.076,30.2116,30.076,30.1965,160000.0
2010-02-11 11:10:00,40.1,40.26,40.1,40.22,68500.0,30.1965,30.317,30.1965,30.2869,68500.0
2010-02-11 11:20:00,40.23,40.48,40.23,40.47,133400.0,30.2944,30.4827,30.2944,30.4751,133400.0
2010-02-11 11:30:00,40.46,40.48,40.33,40.35,96300.0,30.4676,30.4827,30.3697,30.3848,96300.0
2010-02-11 11:40:00,40.35,40.45,40.28,40.41,144500.0,30.3848,30.4601,30.332,30.4299,144500.0
2010-02-11 11:50:00,40.41,40.46,40.38,40.43,98800.0,30.4299,30.4676,30.4074,30.445,98800.0
2010-02-11 12:00:00,40.44,40.49,40.41,40.49,58100.0,30.4525,30.4902,30.4299,30.4902,58100.0
2010-02-11 12:10:00,40.49,40.5,40.4,40.4,116600.0,30.4902,30.4977,30.4224,30.4224,116600.0
2010-02-11 12:20:00,40.42,40.44,40.4,40.44,33700.0,30.4375,30.4525,30.4224,30.4525,33700.0
2010-02-11 12:30:00,40.43,40.46,40.42,40.45,32800.0,30.445,30.4676,30.4375,30.4601,32800.0
2010-02-11 12:40:00,40.46,40.52,40.4,40.4,83000.0,30.4676,30.5128,30.4224,30.4224,83000.0
2010-02-11 12:50:00,40.4,40.55,40.4,40.49,64500.0,30.4224,30.5354,30.4224,30.4902,64500.0
2010-02-11 13:00:00,40.49,40.55,40.47,40.54,77200.0,30.4902,30.5354,30.4751,30.5278,77200.0
2010-02-11 13:10:00,40.54,40.6,40.53,40.59,101600.0,30.5278,30.573,30.5203,30.5655,101600.0
2010-02-11 13:20:00,40.58,40.6,40.53,40.55,68600.0,30.558,30.573,30.5203,30.5354,68600.0
2010-02-11 13:30:00,40.54,40.58,40.48,40.53,166900.0,30.5278,30.558,30.4827,30.5203,166900.0
2010-02-11 13:40:00,40.54,40.54,40.38,40.45,133600.0,30.5278,30.5278,30.4074,30.4601,133600.0
2010-02-11 13:50:00,40.45,40.54,40.43,40.51,86500.0,30.4601,30.5278,30.445,30.5052,86500.0
2010-02-11 14:00:00,40.51,40.6,40.5,40.59,96800.0,30.5052,30.573,30.4977,30.5655,96800.0
2010-02-11 14:10:00,40.59,40.6,40.48,40.5,96800.0,30.5655,30.573,30.4827,30.4977,96800.0
2010-02-11 14:20:00,40.51,40.52,40.48,40.48,232600.0,30.5052,30.5128,30.4827,30.4827,232600.0
2010-02-11 14:30:00,40.48,40.51,40.43,40.45,100400.0,30.4827,30.5052,30.445,30.4601,100400.0
2010-02-11 14:40:00,40.44,40.47,40.42,40.42,69800.0,30.4525,30.4751,30.4375,30.4375,69800.0
2010-02-11 14:50:00,40.42,40.47,40.31,40.31,160100.0,30.4375,30.4751,30.3546,30.3546,160100.0
2010-02-11 15:00:00,40.32,40.36,40.25,40.25,216500.0,30.3622,30.3923,30.3095,30.3095,216500.0
2010-02-11 15:10:00,40.25,40.34,40.21,40.31,118000.0,30.3095,30.3772,30.2793,30.3546,118000.0
2010-02-11 15:20:00,40.31,40.35,40.29,40.3,87000.0,30.3546,30.3848,30.3396,30.3471,87000.0
2010-02-11 15:30:00,40.29,40.33,40.27,40.29,181100.0,30.3396,30.3697,30.3245,30.3396,181100.0
2010-02-11 15:40:00,40.28,40.39,40.28,40.28,246100.0,30.332,30.4149,30.332,30.332,246100.0
2010-02-11 15:50:00,40.28,40.37,40.25,40.29,357400.0,30.332,30.3998,30.3095,30.3396,357400.0
2010-02-12 09:30:00,40.34,40.34,39.8,39.89,195200.0,30.3772,30.3772,29.9706,30.0384,195200.0
2010-02-12 09:40:00,39.85,39.91,39.81,39.88,77400.0,30.0082,30.0534,29.9781,30.0308,77400.0
2010-02-12 09:50:00,39.89,40.1,39.86,40.09,122900.0,30.0384,30.1965,30.0158,30.189,122900.0
2010-02-12 10:00:00,40.08,40.15,39.97,40.15,69700.0,30.1814,30.2342,30.0986,30.2342,69700.0
2010-02-12 10:10:00,40.16,40.21,40.09,40.17,46200.0,30.2417,30.2793,30.189,30.2492,46200.0
2010-02-12 10:20:00,40.15,40.15,40.02,40.11,35400.0,30.2342,30.2342,30.1363,30.204,35400.0
2010-02-12 10:30:00,40.11,40.16,40.04,40.04,35900.0,30.204,30.2417,30.1513,30.1513,35900.0
2010-02-12 10:40:00,40.04,40.07,40.0,40.02,28800.0,30.1513,30.1739,30.1212,30.1363,28800.0
2010-02-12 10:50:00,40.02,40.02,39.97,39.99,55200.0,30.1363,30.1363,30.0986,30.1137,55200.0
2010-02-12 11:00:00,39.97,40.04,39.95,40.03,106700.0,30.0986,30.1513,30.0835,30.1438,106700.0
2010-02-12 11:10:00,40.01,40.07,40.0,40.02,41800.0,30.1287,30.1739,30.1212,30.1363,41800.0
2010-02-12 11:20:00,40.01,40.16,40.01,40.15,73700.0,30.1287,30.2417,30.1287,30.2342,73700.0
2010-02-12 11:30:00,40.15,40.16,40.09,40.13,47900.0,30.2342,30.2417,30.189,30.2191,47900.0
2010-02-12 11:40:00,40.12,40.19,40.12,40.16,42500.0,30.2116,30.2643,30.2116,30.2417,42500.0
2010-02-12 11:50:00,40.16,40.16,40.09,40.16,30900.0,30.2417,30.2417,30.189,30.2417,30900.0
2010-02-12 12:00:00,40.15,40.27,40.14,40.21,142700.0,30.2342,30.3245,30.2266,30.2793,142700.0
2010-02-12 12:10:00,40.21,40.37,40.21,40.33,57800.0,30.2793,30.3998,30.2793,30.3697,57800.0
2010-02-12 12:20:00,40.33,40.38,40.29,40.3,82500.0,30.3697,30.4074,30.3396,30.3471,82500.0
2010-02-12 12:30:00,40.3,40.35,40.25,40.35,72300.0,30.3471,30.3848,30.3095,30.3848,72300.0
2010-02-12 12:40:00,40.35,40.4,40.34,40.36,58400.0,30.3848,30.4224,30.3772,30.3923,58400.0
2010-02-12 12:50:00,40.37,40.38,40.29,40.31,41700.0,30.3998,30.4074,30.3396,30.3546,41700.0
2010-02-12 13:00:00,40.31,40.35,40.29,40.3,93300.0,30.3546,30.3848,30.3396,30.3471,93300.0
2010-02-12 13:10:00,40.3,40.35,40.22,40.25,148000.0,30.3471,30.3848,30.2869,30.3095,148000.0
2010-02-12 13:20:00,40.24,40.25,40.14,40.18,69700.0,30.3019,30.3095,30.2266,30.2567,69700.0
2010-02-12 13:30:00,40.18,40.21,40.14,40.18,41900.0,30.2567,30.2793,30.2266,30.2567,41900.0
2010-02-12 13:40:00,40.18,40.25,40.17,40.24,43200.0,30.2567,30.3095,30.2492,30.3019,43200.0
2010-02-12 13:50:00,40.23,40.26,40.18,40.19,48400.0,30.2944,30.317,30.2567,30.2643,48400.0
2010-02-12 14:00:00,40.19,40.32,40.19,40.31,34900.0,30.2643,30.3622,30.2643,30.3546,34900.0
2010-02-12 14:10:00,40.32,40.44,40.32,40.43,100700.0,30.3622,30.4525,30.3622,30.445,100700.0
2010-02-12 14:20:00,40.44,40.49,40.43,40.47,72600.0,30.4525,30.4902,30.445,30.4751,72600.0
2010-02-12 14:30:00,40.47,40.5,40.45,40.46,69500.0,30.4751,30.4977,30.4601,30.4676,69500.0
2010-02-12 14:40:00,40.46,40.5,40.43,40.46,59700.0,30.4676,30.4977,30.445,30.4676,59700.0
2010-02-12 14:50:00,40.46,40.5,40.45,40.47,116500.0,30.4676,30.4977,30.4601,30.4751,116500.0
2010-02-12 15:00:00,40.48,40.48,40.31,40.39,103600.0,30.4827,30.4827,30.3546,30.4149,103600.0
2010-02-12 15:10:00,40.39,40.46,40.31,40.42,96900.0,30.4149,30.4676,30.3546,30.4375,96900.0
2010-02-12 15:20:00,40.42,40.5,40.42,40.49,167900.0,30.4375,30.4977,30.4375,30.4902,167900.0
2010-02-12 15:30:00,40.49,40.51,40.39,40.41,90000.0,30.4902,30.5052,30.4149,30.4299,90000.0
2010-02-12 15:40:00,40.42,40.5,40.41,40.47,127400.0,30.4375,30.4977,30.4299,30.4751,127400.0
2010-02-12 15:50:00,40.48,40.54,40.44,40.49,212600.0,30.4827,30.5278,30.4525,30.4902,212600.0
2010-02-16 09:30:00,40.7,40.7,40.49,40.54,223700.0,30.6483,30.6483,30.4902,30.5278,223700.0
2010-02-16 09:40:00,40.54,40.54,40.26,40.32,114400.0,30.5278,30.5278,30.317,30.3622,114400.0
2010-02-16 09:50:00,40.32,40.48,40.22,40.47,180500.0,30.3622,30.4827,30.2869,30.4751,180500.0
2010-02-16 10:00:00,40.46,40.46,40.33,40.37,60300.0,30.4676,30.4676,30.3697,30.3998,60300.0
2010-02-16 10:10:00,40.35,40.51,40.33,40.47,39700.0,30.3848,30.5052,30.3697,30.4751,39700.0
2010-02-16 10:20:00,40.47,40.5,40.44,40.46,36000.0,30.4751,30.4977,30.4525,30.4676,36000.0
2010-02-16 10:30:00,40.47,40.47,40.42,40.43,39400.0,30.4751,30.4751,30.4375,30.445,39400.0
2010-02-16 10:40:00,40.43,40.44,40.39,40.42,47000.0,30.445,30.4525,30.4149,30.4375,47000.0
2010-02-16 10:50:00,40.42,40.42,40.37,40.41,40000.0,30.4375,30.4375,30.3998,30.4299,40000.0
2010-02-16 11:00:00,40.41,40.54,40.4,40.53,60800.0,30.4299,30.5278,30.4224,30.5203,60800.0
2010-02-16 11:10:00,40.55,40.56,40.5,40.51,50600.0,30.5354,30.5429,30.4977,30.5052,50600.0
2010-02-16 11:20:00,40.51,40.58,40.51,40.54,49000.0,30.5052,30.558,30.5052,30.5278,49000.0
2010-02-16 11:30:00,40.55,40.64,40.55,40.64,34100.0,30.5354,30.6031,30.5354,30.6031,34100.0
2010-02-16 11:40:00,40.63,40.71,40.63,40.65,34600.0,30.5956,30.6559,30.5956,30.6107,34600.0
2010-02-16 11:50:00,40.65,40.66,40.64,40.64,20700.0,30.6107,30.6182,30.6031,30.6031,20700.0
2010-02-16 12:00:00,40.65,40.68,40.64,40.67,53100.0,30.6107,30.6333,30.6031,30.6257,53100.0
2010-02-16 12:10:00,40.66,40.67,40.63,40.63,22400.0,30.6182,30.6257,30.5956,30.5956,22400.0
2010-02-16 12:20:00,40.63,40.63,40.58,40.59,29600.0,30.5956,30.5956,30.558,30.5655,29600.0
2010-02-16 12:30:00,40.59,40.62,40.58,40.62,37300.0,30.5655,30.5881,30.558,30.5881,37300.0
2010-02-16 12:40:00,40.63,40.64,40.61,40.63,22100.0,30.5956,30.6031,30.5805,30.5956,22100.0
2010-02-16 12:50:00,40.63,40.7,40.62,40.7,40600.0,30.5956,30.6483,30.5881,30.6483,40600.0
2010-02-16 13:00:00,40.69,40.73,40.68,40.71,169300.0,30.6408,30.6709,30.6333,30.6559,169300.0
2010-02-16 13:10:00,40.72,40.77,40.72,40.77,25400.0,30.6634,30.701,30.6634,30.701,25400.0
2010-02-16 13:20:00,40.76,40.76,40.72,40.75,57700.0,30.6935,30.6935,30.6634,30.686,57700.0
2010-02-16 13:30:00,40.75,40.77,40.7,40.7,34700.0,30.686,30.701,30.6483,30.6483,34700.0
2010-02-16 13:40:00,40.71,40.72,40.69,40.69,26700.0,30.6559,30.6634,30.6408,30.6408,26700.0
2010-02-16 13:50:00,40.7,40.72,40.69,40.69,23100.0,30.6483,30.6634,30.6408,30.6408,23100.0
2010-02-16 14:00:00,40.69,40.7,40.68,40.68,38200.0,30.6408,30.6483,30.6333,30.6333,38200.0
2010-02-16 14:10:00,40.69,40.7,40.68,40.69,47400.0,30.6408,30.6483,30.6333,30.6408,47400.0
2010-02-16 14:20:00,40.69,40.76,40.69,40.74,47000.0,30.6408,30.6935,30.6408,30.6784,47000.0
2010-02-16 14:30:00,40.73,40.75,40.69,40.69,67900.0,30.6709,30.686,30.6408,30.6408,67900.0
2010-02-16 14:40:00,40.69,40.74,40.68,40.73,41300.0,30.6408,30.6784,30.6333,30.6709,41300.0
2010-02-16 14:50:00,40.73,40.76,40.71,40.72,42000.0,30.6709,30.6935,30.6559,30.6634,42000.0
2010-02-16 15:00:00,40.73,40.74,40.69,40.74,68200.0,30.6709,30.6784,30.6408,30.6784,68200.0
2010-02-16 15:10:00,40.73,40.74,40.72,40.74,19400.0,30.6709,30.6784,30.6634,30.6784,19400.0
2010-02-16 15:20:00,40.73,40.76,40.71,40.74,55600.0,30.6709,30.6935,30.6559,30.6784,55600.0
2010-02-16 15:30:00,40.73,40.78,40.73,40.78,36400.0,30.6709,30.7086,30.6709,30.7086,36400.0
2010-02-16 15:40:00,40.77,40.81,40.77,40.79,113800.0,30.701,30.7312,30.701,30.7161,113800.0
2010-02-16 15:50:00,40.79,40.83,40.76,40.8,165400.0,30.7161,30.7462,30.6935,30.7236,165400.0
2010-02-17 09:30:00,40.98,41.12,40.73,40.78,140000.0,30.8592,30.9646,30.6709,30.7086,140000.0
2010-02-17 09:40:00,40.77,40.86,40.73,40.85,70900.0,30.701,30.7688,30.6709,30.7613,70900.0
2010-02-17 09:50:00,40.85,40.89,40.82,40.84,42300.0,30.7613,30.7914,30.7387,30.7537,42300.0
2010-02-17 10:00:00,40.85,40.9,40.76,40.81,65700.0,30.7613,30.7989,30.6935,30.7312,65700.0
2010-02-17 10:10:00,40.8,40.85,40.78,40.84,66500.0,30.7236,30.7613,30.7086,30.7537,66500.0
2010-02-17 10:20:00,40.85,40.85,40.66,40.68,104100.0,30.7613,30.7613,30.6182,30.6333,104100.0
2010-02-17 10:30:00,40.68,40.77,40.67,40.72,69200.0,30.6333,30.701,30.6257,30.6634,69200.0
2010-02-17 10:40:00,40.72,40.85,40.71,40.85,57500.0,30.6634,30.7613,30.6559,30.7613,57500.0
2010-02-17 10:50:00,40.84,40.92,40.84,40.91,49400.0,30.7537,30.814,30.7537,30.8065,49400.0
2010-02-17 11:00:00,40.91,40.95,40.83,40.83,49800.0,30.8065,30.8366,30.7462,30.7462,49800.0
2010-02-17 11:10:00,40.83,40.84,40.75,40.76,67800.0,30.7462,30.7537,30.686,30.6935,67800.0
2010-02-17 11:20:00,40.76,40.76,40.72,40.75,76900.0,30.6935,30.6935,30.6634,30.686,76900.0
2010-02-17 11:30:00,40.75,40.81,40.73,40.81,89300.0,30.686,30.7312,30.6709,30.7312,89300.0
2010-02-17 11:40:00,40.81,40.99,40.79,40.94,130700.0,30.7312,30.8667,30.7161,30.829,130700.0
2010-02-17 11:50:00,40.94,40.97,40.92,40.92,29600.0,30.829,30.8516,30.814,30.814,29600.0
2010-02-17 12:00:00,40.93,40.99,40.93,40.96,44400.0,30.8215,30.8667,30.8215,30.8441,44400.0
2010-02-17 12:10:00,40.96,40.99,40.93,40.98,39900.0,30.8441,30.8667,30.8215,30.8592,39900.0
2010-02-17 12:20:00,40.98,41.0,40.98,40.98,18900.0,30.8592,30.8742,30.8592,30.8592,18900.0
2010-02-17 12:30:00,40.98,40.99,40.94,40.95,38600.0,30.8592,30.8667,30.829,30.8366,38600.0
2010-02-17 12:40:00,40.95,40.97,40.95,40.97,24000.0,30.8366,30.8516,30.8366,30.8516,24000.0
2010-02-17 12:50:00,40.97,40.97,40.92,40.96,23100.0,30.8516,30.8516,30.814,30.8441,23100.0
2010-02-17 13:00:00,40.96,40.98,40.95,40.98,29700.0,30.8441,30.8592,30.8366,30.8592,29700.0
2010-02-17 13:10:00,40.97,40.99,40.97,40.99,19900.0,30.8516,30.8667,30.8516,30.8667,19900.0
2010-02-17 13:20:00,40.98,40.99,40.98,40.98,19300.0,30.8592,30.8667,30.8592,30.8592,19300.0
2010-02-17 13:30:00,40.98,40.99,40.97,40.97,25100.0,30.8592,30.8667,30.8516,30.8516,25100.0
2010-02-17 13:40:00,40.98,40.98,40.96,40.96,21200.0,30.8592,30.8592,30.8441,30.8441,21200.0
2010-02-17 13:50:00,40.96,40.96,40.9,40.92,37300.0,30.8441,30.8441,30.7989,30.814,37300.0
2010-02-17 14:00:00,40.92,40.96,40.87,40.96,62600.0,30.814,30.8441,30.7763,30.8441,62600.0
2010-02-17 14:10:00,40.96,40.97,40.88,40.89,30300.0,30.8441,30.8516,30.7839,30.7914,30300.0
2010-02-17 14:20:00,40.89,40.93,40.86,40.92,27300.0,30.7914,30.8215,30.7688,30.814,27300.0
2010-02-17 14:30:00,40.92,40.95,40.88,40.93,30800.0,30.814,30.8366,30.7839,30.8215,30800.0
2010-02-17 14:40:00,40.92,40.94,40.88,40.88,56900.0,30.814,30.829,30.7839,30.7839,56900.0
2010-02-17 14:50:00,40.88,40.93,40.88,40.92,83800.0,30.7839,30.8215,30.7839,30.814,83800.0
2010-02-17 15:00:00,40.92,40.92,40.82,40.82,65400.0,30.814,30.814,30.7387,30.7387,65400.0
2010-02-17 15:10:00,40.82,40.91,40.82,40.87,103400.0,30.7387,30.8065,30.7387,30.7763,103400.0
2010-02-17 15:20:00,40.87,40.88,40.8,40.8,88500.0,30.7763,30.7839,30.7236,30.7236,88500.0
2010-02-17 15:30:00,40.8,40.92,40.8,40.88,57100.0,30.7236,30.814,30.7236,30.7839,57100.0
2010-02-17 15:40:00,40.88,40.88,40.8,40.82,96200.0,30.7839,30.7839,30.7236,30.7387,96200.0
2010-02-17 15:50:00,40.82,40.85,40.79,40.8,243400.0,30.7387,30.7613,30.7161,30.7236,243400.0
2010-02-18 09:30:00,40.84,40.98,40.77,40.89,85000.0,30.7537,30.8592,30.701,30.7914,85000.0
2010-02-18 09:40:00,40.89,40.92,40.73,40.81,40900.0,30.7914,30.814,30.6709,30.7312,40900.0
2010-02-18 09:50:00,40.82,40.91,40.81,40.89,40700.0,30.7387,30.8065,30.7312,30.7914,40700.0
2010-02-18 10:00:00,40.89,40.97,40.81,40.95,52100.0,30.7914,30.8516,30.7312,30.8366,52100.0
2010-02-18 10:10:00,40.94,41.0,40.91,40.99,57500.0,30.829,30.8742,30.8065,30.8667,57500.0
2010-02-18 10:20:00,40.99,40.99,40.8,40.81,31500.0,30.8667,30.8667,30.7236,30.7312,31500.0
2010-02-18 10:30:00,40.8,40.87,40.78,40.87,38400.0,30.7236,30.7763,30.7086,30.7763,38400.0
2010-02-18 10:40:00,40.87,40.88,40.84,40.88,31800.0,30.7763,30.7839,30.7537,30.7839,31800.0
2010-02-18 10:50:00,40.88,40.89,40.85,40.89,38500.0,30.7839,30.7914,30.7613,30.7914,38500.0
2010-02-18 11:00:00,40.89,40.9,40.86,40.89,35300.0,30.7914,30.7989,30.7688,30.7914,35300.0
2010-02-18 11:10:00,40.88,40.89,40.82,40.82,48600.0,30.7839,30.7914,30.7387,30.7387,48600.0
2010-02-18 11:20:00,40.82,40.9,40.82,40.88,47800.0,30.7387,30.7989,30.7387,30.7839,47800.0
2010-02-18 11:30:00,40.86,40.9,40.86,40.88,31800.0,30.7688,30.7989,30.7688,30.7839,31800.0
2010-02-18 11:40:00,40.89,40.96,40.88,40.92,48900.0,30.7914,30.8441,30.7839,30.814,48900.0
2010-02-18 11:50:00,40.92,40.93,40.88,40.91,20700.0,30.814,30.8215,30.7839,30.8065,20700.0
2010-02-18 12:00:00,40.91,40.92,40.85,40.85,28100.0,30.8065,30.814,30.7613,30.7613,28100.0
2010-02-18 12:10:00,40.85,40.89,40.84,40.88,46900.0,30.7613,30.7914,30.7537,30.7839,46900.0
2010-02-18 12:20:00,40.88,40.97,40.86,40.96,116900.0,30.7839,30.8516,30.7688,30.8441,116900.0
2010-02-18 12:30:00,40.95,40.97,40.9,40.9,44300.0,30.8366,30.8516,30.7989,30.7989,44300.0
2010-02-18 12:40:00,40.9,40.96,40.9,40.94,35000.0,30.7989,30.8441,30.7989,30.829,35000.0
2010-02-18 12:50:00,40.94,41.0,40.94,40.97,58400.0,30.829,30.8742,30.829,30.8516,58400.0
2010-02-18 13:00:00,40.98,40.99,40.95,40.95,29200.0,30.8592,30.8667,30.8366,30.8366,29200.0
2010-02-18 13:10:00,40.95,40.99,40.92,40.98,39900.0,30.8366,30.8667,30.814,30.8592,39900.0
2010-02-18 13:20:00,40.97,41.0,40.97,40.99,24900.0,30.8516,30.8742,30.8516,30.8667,24900.0
2010-02-18 13:30:00,40.98,41.0,40.98,40.99,31700.0,30.8592,30.8742,30.8592,30.8667,31700.0
2010-02-18 13:40:00,40.99,41.05,40.99,41.03,53000.0,30.8667,30.9119,30.8667,30.8968,53000.0
2010-02-18 13:50:00,41.04,41.08,41.02,41.06,46600.0,30.9044,30.9345,30.8893,30.9194,46600.0
2010-02-18 14:00:00,41.07,41.08,41.07,41.07,23900.0,30.9269,30.9345,30.9269,30.9269,23900.0
2010-02-18 14:10:00,41.08,41.18,41.05,41.18,74000.0,30.9345,31.0098,30.9119,31.0098,74000.0
2010-02-18 14:20:00,41.18,41.22,41.16,41.21,91800.0,31.0098,31.0399,30.9947,31.0324,91800.0
2010-02-18 14:30:00,41.2,41.28,41.2,41.26,75800.0,31.0248,31.0851,31.0248,31.07,75800.0
2010-02-18 14:40:00,41.24,41.27,41.21,41.27,66800.0,31.055,31.0775,31.0324,31.0775,66800.0
2010-02-18 14:50:00,41.26,41.28,41.22,41.27,118500.0,31.07,31.0851,31.0399,31.0775,118500.0
2010-02-18 15:00:00,41.27,41.32,41.26,41.28,68400.0,31.0775,31.1152,31.07,31.0851,68400.0
2010-02-18 15:10:00,41.27,41.28,41.23,41.23,23500.0,31.0775,31.0851,31.0474,31.0474,23500.0
2010-02-18 15:20:00,41.24,41.24,41.19,41.23,36800.0,31.055,31.055,31.0173,31.0474,36800.0
2010-02-18 15:30:00,41.23,41.25,41.2,41.22,67800.0,31.0474,31.0625,31.0248,31.0399,67800.0
2010-02-18 15:40:00,41.22,41.26,41.21,41.25,74100.0,31.0399,31.07,31.0324,31.0625,74100.0
2010-02-18 15:50:00,41.26,41.3,41.25,41.27,169100.0,31.07,31.1001,31.0625,31.0775,169100.0
2010-02-19 09:30:00,40.26,40.8,40.26,40.78,353900.0,30.317,30.7236,30.317,30.7086,353900.0
2010-02-19 09:40:00,40.78,40.9,40.75,40.78,250300.0,30.7086,30.7989,30.686,30.7086,250300.0
2010-02-19 09:50:00,40.77,40.87,40.72,40.75,187200.0,30.701,30.7763,30.6634,30.686,187200.0
2010-02-19 10:00:00,40.76,40.9,40.75,40.83,125800.0,30.6935,30.7989,30.686,30.7462,125800.0
2010-02-19 10:10:00,40.83,41.0,40.82,40.98,212200.0,30.7462,30.8742,30.7387,30.8592,212200.0
2010-02-19 10:20:00,40.98,41.33,40.95,41.32,204100.0,30.8592,31.1227,30.8366,31.1152,204100.0
2010-02-19 10:30:00,41.33,41.34,41.06,41.13,188700.0,31.1227,31.1303,30.9194,30.9721,188700.0
2010-02-19 10:40:00,41.12,41.13,40.91,40.95,191200.0,30.9646,30.9721,30.8065,30.8366,191200.0
2010-02-19 10:50:00,40.96,41.1,40.96,40.99,114600.0,30.8441,30.9495,30.8441,30.8667,114600.0
2010-02-19 11:00:00,40.99,41.0,40.95,40.99,74600.0,30.8667,30.8742,30.8366,30.8667,74600.0
2010-02-19 11:10:00,40.99,41.12,40.97,41.01,149300.0,30.8667,30.9646,30.8516,30.8818,149300.0
2010-02-19 11:20:00,41.02,41.08,40.98,41.07,81200.0,30.8893,30.9345,30.8592,30.9269,81200.0
2010-02-19 11:30:00,41.07,41.12,41.02,41.05,81400.0,30.9269,30.9646,30.8893,30.9119,81400.0
2010-02-19 11:40:00,41.05,41.2,41.05,41.15,47700.0,30.9119,31.0248,30.9119,30.9872,47700.0
2010-02-19 11:50:00,41.16,41.39,41.16,41.39,81600.0,30.9947,31.1679,30.9947,31.1679,81600.0
2010-02-19 12:00:00,41.39,41.41,41.29,41.29,109600.0,31.1679,31.183,31.0926,31.0926,109600.0
2010-02-19 12:10:00,41.3,41.33,41.22,41.33,35500.0,31.1001,31.1227,31.0399,31.1227,35500.0
2010-02-19 12:20:00,41.32,41.36,41.25,41.35,38900.0,31.1152,31.1453,31.0625,31.1378,38900.0
2010-02-19 12:30:00,41.35,41.41,41.32,41.37,84900.0,31.1378,31.183,31.1152,31.1529,84900.0
2010-02-19 12:40:00,41.38,41.38,41.22,41.24,60900.0,31.1604,31.1604,31.0399,31.055,60900.0
2010-02-19 12:50:00,41.24,41.24,41.17,41.22,37900.0,31.055,31.055,31.0022,31.0399,37900.0
2010-02-19 13:00:00,41.22,41.22,41.17,41.19,22700.0,31.0399,31.0399,31.0022,31.0173,22700.0
2010-02-19 13:10:00,41.2,41.22,41.14,41.15,45000.0,31.0248,31.0399,30.9797,30.9872,45000.0
2010-02-19 13:20:00,41.15,41.16,41.03,41.03,77100.0,30.9872,30.9947,30.8968,30.8968,77100.0
2010-02-19 13:30:00,41.04,41.06,41.03,41.06,69500.0,30.9044,30.9194,30.8968,30.9194,69500.0
2010-02-19 13:40:00,41.05,41.06,40.98,41.01,131100.0,30.9119,30.9194,30.8592,30.8818,131100.0
2010-02-19 13:50:00,41.02,41.02,40.98,41.0,68600.0,30.8893,30.8893,30.8592,30.8742,68600.0
2010-02-19 14:00:00,41.0,41.01,40.87,40.89,94900.0,30.8742,30.8818,30.7763,30.7914,94900.0
2010-02-19 14:10:00,40.89,41.0,40.89,40.97,73200.0,30.7914,30.8742,30.7914,30.8516,73200.0
2010-02-19 14:20:00,40.98,41.0,40.97,40.99,24400.0,30.8592,30.8742,30.8516,30.8667,24400.0
2010-02-19 14:30:00,41.0,41.01,40.94,40.99,97600.0,30.8742,30.8818,30.829,30.8667,97600.0
2010-02-19 14:40:00,40.99,40.99,40.87,40.89,124500.0,30.8667,30.8667,30.7763,30.7914,124500.0
2010-02-19 14:50:00,40.88,40.91,40.85,40.86,102100.0,30.7839,30.8065,30.7613,30.7688,102100.0
2010-02-19 15:00:00,40.85,40.87,40.85,40.86,61500.0,30.7613,30.7763,30.7613,30.7688,61500.0
2010-02-19 15:10:00,40.86,40.9,40.79,40.8,229300.0,30.7688,30.7989,30.7161,30.7236,229300.0
2010-02-19 15:20:00,40.81,40.88,40.8,40.86,85900.0,30.7312,30.7839,30.7236,30.7688,85900.0
2010-02-19 15:30:00,40.86,40.87,40.81,40.81,149200.0,30.7688,30.7763,30.7312,30.7312,149200.0
2010-02-19 15:40:00,40.81,40.91,40.81,40.87,219200.0,30.7312,30.8065,30.7312,30.7763,219200.0
2010-02-19 15:50:00,40.87,40.87,40.81,40.82,257800.0,30.7763,30.7763,30.7312,30.7387,257800.0
2010-02-22 09:30:00,40.99,41.09,40.87,40.93,112600.0,30.8667,30.942,30.7763,30.8215,112600.0
2010-02-22 09:40:00,40.93,40.95,40.73,40.8,57900.0,30.8215,30.8366,30.6709,30.7236,57900.0
2010-02-22 09:50:00,40.8,40.8,40.55,40.61,135400.0,30.7236,30.7236,30.5354,30.5805,135400.0
2010-02-22 10:00:00,40.6,40.62,40.55,40.59,165600.0,30.573,30.5881,30.5354,30.5655,165600.0
2010-02-22 10:10:00,40.59,40.64,40.59,40.62,63600.0,30.5655,30.6031,30.5655,30.5881,63600.0
2010-02-22 10:20:00,40.62,40.64,40.58,40.6,91900.0,30.5881,30.6031,30.558,30.573,91900.0
2010-02-22 10:30:00,40.6,40.62,40.56,40.61,92600.0,30.573,30.5881,30.5429,30.5805,92600.0
2010-02-22 10:40:00,40.61,40.64,40.6,40.62,71500.0,30.5805,30.6031,30.573,30.5881,71500.0
2010-02-22 10:50:00,40.62,40.68,40.59,40.65,60700.0,30.5881,30.6333,30.5655,30.6107,60700.0
2010-02-22 11:00:00,40.65,40.74,40.64,40.71,134400.0,30.6107,30.6784,30.6031,30.6559,134400.0
2010-02-22 11:10:00,40.71,40.88,40.7,40.83,118300.0,30.6559,30.7839,30.6483,30.7462,118300.0
2010-02-22 11:20:00,40.83,40.83,40.7,40.73,54500.0,30.7462,30.7462,30.6483,30.6709,54500.0
2010-02-22 11:30:00,40.74,40.76,40.69,40.75,36100.0,30.6784,30.6935,30.6408,30.686,36100.0
2010-02-22 11:40:00,40.74,40.86,40.73,40.83,56200.0,30.6784,30.7688,30.6709,30.7462,56200.0
2010-02-22 11:50:00,40.83,40.88,40.76,40.77,39400.0,30.7462,30.7839,30.6935,30.701,39400.0
2010-02-22 12:00:00,40.77,40.8,40.76,40.8,21400.0,30.701,30.7236,30.6935,30.7236,21400.0
2010-02-22 12:10:00,40.8,40.82,40.76,40.77,33900.0,30.7236,30.7387,30.6935,30.701,33900.0
2010-02-22 12:20:00,40.77,40.78,40.73,40.74,32800.0,30.701,30.7086,30.6709,30.6784,32800.0
2010-02-22 12:30:00,40.74,40.75,40.72,40.74,18600.0,30.6784,30.686,30.6634,30.6784,18600.0
2010-02-22 12:40:00,40.75,40.75,40.74,40.75,6200.0,30.686,30.686,30.6784,30.686,6200.0
2010-02-22 12:50:00,40.75,40.78,40.74,40.78,10300.0,30.686,30.7086,30.6784,30.7086,10300.0
2010-02-22 13:00:00,40.77,40.78,40.75,40.77,30600.0,30.701,30.7086,30.686,30.701,30600.0
2010-02-22 13:10:00,40.77,40.8,40.76,40.77,37400.0,30.701,30.7236,30.6935,30.701,37400.0
2010-02-22 13:20:00,40.77,40.78,40.72,40.73,27800.0,30.701,30.7086,30.6634,30.6709,27800.0
2010-02-22 13:30:00,40.73,40.82,40.72,40.81,59400.0,30.6709,30.7387,30.6634,30.7312,59400.0
2010-02-22 13:40:00,40.81,40.84,40.79,40.81,39100.0,30.7312,30.7537,30.7161,30.7312,39100.0
2010-02-22 13:50:00,40.81,40.81,40.75,40.79,25700.0,30.7312,30.7312,30.686,30.7161,25700.0
2010-02-22 14:00:00,40.79,40.84,40.78,40.83,25700.0,30.7161,30.7537,30.7086,30.7462,25700.0
2010-02-22 14:10:00,40.84,40.84,40.78,40.79,21500.0,30.7537,30.7537,30.7086,30.7161,21500.0
2010-02-22 14:20:00,40.79,40.82,40.79,40.79,30000.0,30.7161,30.7387,30.7161,30.7161,30000.0
2010-02-22 14:30:00,40.8,40.8,40.74,40.75,52500.0,30.7236,30.7236,30.6784,30.686,52500.0
2010-02-22 14:40:00,40.76,40.79,40.74,40.78,50000.0,30.6935,30.7161,30.6784,30.7086,50000.0
2010-02-22 14:50:00,40.79,40.83,40.78,40.8,36400.0,30.7161,30.7462,30.7086,30.7236,36400.0
2010-02-22 15:00:00,40.81,40.82,40.79,40.8,24900.0,30.7312,30.7387,30.7161,30.7236,24900.0
2010-02-22 15:10:00,40.79,40.82,40.73,40.75,99000.0,30.7161,30.7387,30.6709,30.686,99000.0
2010-02-22 15:20:00,40.76,40.78,40.74,40.75,43100.0,30.6935,30.7086,30.6784,30.686,43100.0
2010-02-22 15:30:00,40.74,40.81,40.74,40.79,53300.0,30.6784,30.7312,30.6784,30.7161,53300.0
2010-02-22 15:40:00,40.8,40.8,40.67,40.68,116400.0,30.7236,30.7236,30.6257,30.6333,116400.0
2010-02-22 15:50:00,40.69,40.74,40.68,40.74,123000.0,30.6408,30.6784,30.6333,30.6784,123000.0
2010-02-23 09:30:00,40.59,40.86,40.5,40.59,165700.0,30.5655,30.7688,30.4977,30.5655,165700.0
2010-02-23 09:40:00,40.59,40.78,40.59,40.68,84000.0,30.5655,30.7086,30.5655,30.6333,84000.0
2010-02-23 09:50:00,40.69,40.72,40.59,40.69,54600.0,30.6408,30.6634,30.5655,30.6408,54600.0
2010-02-23 10:00:00,40.68,40.68,40.47,40.56,91400.0,30.6333,30.6333,30.4751,30.5429,91400.0
2010-02-23 10:10:00,40.56,40.58,40.38,40.45,64800.0,30.5429,30.558,30.4074,30.4601,64800.0
2010-02-23 10:20:00,40.46,40.51,40.43,40.46,36100.0,30.4676,30.5052,30.445,30.4676,36100.0
2010-02-23 10:30:00,40.46,40.49,40.39,40.49,58700.0,30.4676,30.4902,30.4149,30.4902,58700.0
2010-02-23 10:40:00,40.48,40.49,40.4,40.41,31800.0,30.4827,30.4902,30.4224,30.4299,31800.0
2010-02-23 10:50:00,40.4,40.45,40.39,40.39,53900.0,30.4224,30.4601,30.4149,30.4149,53900.0
2010-02-23 11:00:00,40.38,40.39,40.29,40.3,60700.0,30.4074,30.4149,30.3396,30.3471,60700.0
2010-02-23 11:10:00,40.29,40.3,40.24,40.25,67400.0,30.3396,30.3471,30.3019,30.3095,67400.0
2010-02-23 11:20:00,40.25,40.29,40.25,40.28,30900.0,30.3095,30.3396,30.3095,30.332,30900.0
2010-02-23 11:30:00,40.27,40.33,40.27,40.3,21100.0,30.3245,30.3697,30.3245,30.3471,21100.0
2010-02-23 11:40:00,40.3,40.32,40.24,40.28,28500.0,30.3471,30.3622,30.3019,30.332,28500.0
2010-02-23 11:50:00,40.28,40.31,40.24,40.26,43700.0,30.332,30.3546,30.3019,30.317,43700.0
2010-02-23 12:00:00,40.26,40.31,40.24,40.29,34900.0,30.317,30.3546,30.3019,30.3396,34900.0
2010-02-23 12:10:00,40.29,40.34,40.26,40.29,36000.0,30.3396,30.3772,30.317,30.3396,36000.0
2010-02-23 12:20:00,40.29,40.33,40.25,40.25,30000.0,30.3396,30.3697,30.3095,30.3095,30000.0
2010-02-23 12:30:00,40.25,40.33,40.25,40.29,48500.0,30.3095,30.3697,30.3095,30.3396,48500.0
2010-02-23 12:40:00,40.3,40.31,40.24,40.29,56500.0,30.3471,30.3546,30.3019,30.3396,56500.0
2010-02-23 12:50:00,40.29,40.33,40.25,40.29,25400.0,30.3396,30.3697,30.3095,30.3396,25400.0
2010-02-23 13:00:00,40.28,40.32,40.27,40.3,19500.0,30.332,30.3622,30.3245,30.3471,19500.0
2010-02-23 13:10:00,40.3,40.37,40.29,40.33,22300.0,30.3471,30.3998,30.3396,30.3697,22300.0
2010-02-23 13:20:00,40.33,40.39,40.32,40.37,18200.0,30.3697,30.4149,30.3622,30.3998,18200.0
2010-02-23 13:30:00,40.37,40.4,40.35,40.36,18800.0,30.3998,30.4224,30.3848,30.3923,18800.0
2010-02-23 13:40:00,40.36,40.4,40.32,40.38,25900.0,30.3923,30.4224,30.3622,30.4074,25900.0
2010-02-23 13:50:00,40.37,40.42,40.35,40.37,27100.0,30.3998,30.4375,30.3848,30.3998,27100.0
2010-02-23 14:00:00,40.37,40.37,40.27,40.28,214700.0,30.3998,30.3998,30.3245,30.332,214700.0
2010-02-23 14:10:00,40.28,40.33,40.27,40.31,91800.0,30.332,30.3697,30.3245,30.3546,91800.0
2010-02-23 14:20:00,40.3,40.31,40.26,40.27,33800.0,30.3471,30.3546,30.317,30.3245,33800.0
2010-02-23 14:30:00,40.28,40.35,40.27,40.32,71200.0,30.332,30.3848,30.3245,30.3622,71200.0
2010-02-23 14:40:00,40.32,40.35,40.31,40.33,36500.0,30.3622,30.3848,30.3546,30.3697,36500.0
2010-02-23 14:50:00,40.33,40.35,40.31,40.33,54100.0,30.3697,30.3848,30.3546,30.3697,54100.0
2010-02-23 15:00:00,40.32,40.35,40.3,40.32,75500.0,30.3622,30.3848,30.3471,30.3622,75500.0
2010-02-23 15:10:00,40.32,40.36,40.31,40.35,66600.0,30.3622,30.3923,30.3546,30.3848,66600.0
2010-02-23 15:20:00,40.35,40.36,40.34,40.35,44900.0,30.3848,30.3923,30.3772,30.3848,44900.0
2010-02-23 15:30:00,40.34,40.38,40.32,40.37,83900.0,30.3772,30.4074,30.3622,30.3998,83900.0
2010-02-23 15:40:00,40.37,40.37,40.26,40.29,229400.0,30.3998,30.3998,30.317,30.3396,229400.0
2010-02-23 15:50:00,40.3,40.32,40.25,40.25,263400.0,30.3471,30.3622,30.3095,30.3095,263400.0
2010-02-24 09:30:00,40.42,40.57,40.31,40.4,170300.0,30.4375,30.5504,30.3546,30.4224,170300.0
2010-02-24 09:40:00,40.4,40.58,40.37,40.58,42200.0,30.4224,30.558,30.3998,30.558,42200.0
2010-02-24 09:50:00,40.58,40.63,40.47,40.5,49400.0,30.558,30.5956,30.4751,30.4977,49400.0
2010-02-24 10:00:00,40.49,40.55,40.4,40.43,96600.0,30.4902,30.5354,30.4224,30.445,96600.0
2010-02-24 10:10:00,40.44,40.53,40.42,40.49,53800.0,30.4525,30.5203,30.4375,30.4902,53800.0
2010-02-24 10:20:00,40.48,40.5,40.4,40.46,34400.0,30.4827,30.4977,30.4224,30.4676,34400.0
2010-02-24 10:30:00,40.46,40.5,40.38,40.4,93400.0,30.4676,30.4977,30.4074,30.4224,93400.0
2010-02-24 10:40:00,40.41,40.56,40.33,40.55,89500.0,30.4299,30.5429,30.3697,30.5354,89500.0
2010-02-24 10:50:00,40.55,40.6,40.44,40.45,71300.0,30.5354,30.573,30.4525,30.4601,71300.0
2010-02-24 11:00:00,40.46,40.5,40.42,40.43,58500.0,30.4676,30.4977,30.4375,30.445,58500.0
2010-02-24 11:10:00,40.42,40.47,40.35,40.37,62600.0,30.4375,30.4751,30.3848,30.3998,62600.0
2010-02-24 11:20:00,40.38,40.45,40.38,40.45,48200.0,30.4074,30.4601,30.4074,30.4601,48200.0
2010-02-24 11:30:00,40.45,40.48,40.41,40.41,37400.0,30.4601,30.4827,30.4299,30.4299,37400.0
2010-02-24 11:40:00,40.41,40.46,40.4,40.45,32700.0,30.4299,30.4676,30.4224,30.4601,32700.0
2010-02-24 11:50:00,40.44,40.45,40.42,40.43,35400.0,30.4525,30.4601,30.4375,30.445,35400.0
2010-02-24 12:00:00,40.43,40.46,40.41,40.42,57500.0,30.445,30.4676,30.4299,30.4375,57500.0
2010-02-24 12:10:00,40.42,40.46,40.42,40.46,34700.0,30.4375,30.4676,30.4375,30.4676,34700.0
2010-02-24 12:20:00,40.46,40.46,40.42,40.43,162500.0,30.4676,30.4676,30.4375,30.445,162500.0
2010-02-24 12:30:00,40.43,40.48,40.43,40.46,69200.0,30.445,30.4827,30.445,30.4676,69200.0
2010-02-24 12:40:00,40.45,40.46,40.4,40.42,76900.0,30.4601,30.4676,30.4224,30.4375,76900.0
2010-02-24 12:50:00,40.42,40.45,40.35,40.43,159700.0,30.4375,30.4601,30.3848,30.445,159700.0
2010-02-24 13:00:00,40.44,40.46,40.41,40.45,52700.0,30.4525,30.4676,30.4299,30.4601,52700.0
2010-02-24 13:10:00,40.45,40.5,40.44,40.49,44800.0,30.4601,30.4977,30.4525,30.4902,44800.0
2010-02-24 13:20:00,40.49,40.49,40.43,40.44,26100.0,30.4902,30.4902,30.445,30.4525,26100.0
2010-02-24 13:30:00,40.43,40.47,40.43,40.46,37800.0,30.445,30.4751,30.445,30.4676,37800.0
2010-02-24 13:40:00,40.47,40.47,40.4,40.44,31600.0,30.4751,30.4751,30.4224,30.4525,31600.0
2010-02-24 13:50:00,40.44,40.47,40.43,40.44,40400.0,30.4525,30.4751,30.445,30.4525,40400.0
2010-02-24 14:00:00,40.44,40.45,40.39,40.4,49300.0,30.4525,30.4601,30.4149,30.4224,49300.0
2010-02-24 14:10:00,40.4,40.4,40.29,40.31,82500.0,30.4224,30.4224,30.3396,30.3546,82500.0
2010-02-24 14:20:00,40.32,40.34,40.29,40.3,36100.0,30.3622,30.3772,30.3396,30.3471,36100.0
2010-02-24 14:30:00,40.3,40.3,40.24,40.26,155500.0,30.3471,30.3471,30.3019,30.317,155500.0
2010-02-24 14:40:00,40.25,40.33,40.25,40.3,46500.0,30.3095,30.3697,30.3095,30.3471,46500.0
2010-02-24 14:50:00,40.3,40.33,40.26,40.26,66900.0,30.3471,30.3697,30.317,30.317,66900.0
2010-02-24 15:00:00,40.26,40.3,40.25,40.28,57000.0,30.317,30.3471,30.3095,30.332,57000.0
2010-02-24 15:10:00,40.28,40.32,40.25,40.28,61400.0,30.332,30.3622,30.3095,30.332,61400.0
2010-02-24 15:20:00,40.28,40.28,40.25,40.25,103500.0,30.332,30.332,30.3095,30.3095,103500.0
2010-02-24 15:30:00,40.25,40.33,40.25,40.31,91500.0,30.3095,30.3697,30.3095,30.3546,91500.0
2010-02-24 15:40:00,40.31,40.32,40.25,40.29,207200.0,30.3546,30.3622,30.3095,30.3396,207200.0
2010-02-24 15:50:00,40.29,40.35,40.25,40.29,381500.0,30.3396,30.3848,30.3095,30.3396,381500.0
2010-02-25 09:30:00,40.01,40.17,39.66,39.78,291600.0,30.1287,30.2492,29.8652,29.9555,291600.0
2010-02-25 09:40:00,39.8,39.85,39.71,39.84,257100.0,29.9706,30.0082,29.9028,30.0007,257100.0
2010-02-25 09:50:00,39.84,39.89,39.83,39.83,143100.0,30.0007,30.0384,29.9932,29.9932,143100.0
2010-02-25 10:00:00,39.83,39.91,39.75,39.81,303400.0,29.9932,30.0534,29.9329,29.9781,303400.0
2010-02-25 10:10:00,39.8,39.95,39.74,39.9,184800.0,29.9706,30.0835,29.9254,30.0459,184800.0
2010-02-25 10:20:00,39.9,40.01,39.88,39.89,245200.0,30.0459,30.1287,30.0308,30.0384,245200.0
2010-02-25 10:30:00,39.89,39.95,39.85,39.85,133800.0,30.0384,30.0835,30.0082,30.0082,133800.0
2010-02-25 10:40:00,39.85,39.86,39.68,39.71,178500.0,30.0082,30.0158,29.8802,29.9028,178500.0
2010-02-25 10:50:00,39.71,39.77,39.71,39.73,68200.0,29.9028,29.948,29.9028,29.9179,68200.0
2010-02-25 11:00:00,39.73,39.77,39.71,39.73,80100.0,29.9179,29.948,29.9028,29.9179,80100.0
2010-02-25 11:10:00,39.73,39.75,39.69,39.72,78000.0,29.9179,29.9329,29.8878,29.9104,78000.0
2010-02-25 11:20:00,39.72,39.85,39.72,39.78,98400.0,29.9104,30.0082,29.9104,29.9555,98400.0
2010-02-25 11:30:00,39.78,39.79,39.71,39.77,55300.0,29.9555,29.9631,29.9028,29.948,55300.0
2010-02-25 11:40:00,39.77,39.8,39.77,39.78,37300.0,29.948,29.9706,29.948,29.9555,37300.0
2010-02-25 11:50:00,39.79,39.79,39.6,39.6,143700.0,29.9631,29.9631,29.82,29.82,143700.0
2010-02-25 12:00:00,39.6,39.68,39.6,39.67,47700.0,29.82,29.8802,29.82,29.8727,47700.0
2010-02-25 12:10:00,39.67,39.69,39.67,39.68,35200.0,29.8727,29.8878,29.8727,29.8802,35200.0
2010-02-25 12:20:00,39.68,39.69,39.68,39.68,19400.0,29.8802,29.8878,29.8802,29.8802,19400.0
2010-02-25 12:30:00,39.68,39.76,39.68,39.75,69600.0,29.8802,29.9405,29.8802,29.9329,69600.0
2010-02-25 12:40:00,39.74,39.76,39.65,39.68,132400.0,29.9254,29.9405,29.8576,29.8802,132400.0
2010-02-25 12:50:00,39.68,39.72,39.66,39.68,125400.0,29.8802,29.9104,29.8652,29.8802,125400.0
2010-02-25 13:00:00,39.68,39.71,39.63,39.64,56400.0,29.8802,29.9028,29.8426,29.8501,56400.0
2010-02-25 13:10:00,39.65,39.7,39.58,39.58,180600.0,29.8576,29.8953,29.8049,29.8049,180600.0
2010-02-25 13:20:00,39.58,39.67,39.58,39.61,100700.0,29.8049,29.8727,29.8049,29.8275,100700.0
2010-02-25 13:30:00,39.61,39.69,39.61,39.68,35000.0,29.8275,29.8878,29.8275,29.8802,35000.0
2010-02-25 13:40:00,39.69,39.82,39.68,39.82,105300.0,29.8878,29.9857,29.8802,29.9857,105300.0
2010-02-25 13:50:00,39.82,39.84,39.75,39.8,99700.0,29.9857,30.0007,29.9329,29.9706,99700.0
2010-02-25 14:00:00,39.81,39.83,39.7,39.71,224100.0,29.9781,29.9932,29.8953,29.9028,224100.0
2010-02-25 14:10:00,39.71,39.72,39.6,39.63,249000.0,29.9028,29.9104,29.82,29.8426,249000.0
2010-02-25 14:20:00,39.62,39.72,39.6,39.61,160800.0,29.835,29.9104,29.82,29.8275,160800.0
2010-02-25 14:30:00,39.61,39.72,39.55,39.67,145800.0,29.8275,29.9104,29.7823,29.8727,145800.0
2010-02-25 14:40:00,39.67,39.76,39.66,39.67,69100.0,29.8727,29.9405,29.8652,29.8727,69100.0
2010-02-25 14:50:00,39.67,39.69,39.64,39.65,121500.0,29.8727,29.8878,29.8501,29.8576,121500.0
2010-02-25 15:00:00,39.65,39.69,39.63,39.67,248900.0,29.8576,29.8878,29.8426,29.8727,248900.0
2010-02-25 15:10:00,39.67,39.73,39.62,39.66,106800.0,29.8727,29.9179,29.835,29.8652,106800.0
2010-02-25 15:20:00,39.66,39.74,39.65,39.74,121800.0,29.8652,29.9254,29.8576,29.9254,121800.0
2010-02-25 15:30:00,39.73,39.76,39.71,39.72,153000.0,29.9179,29.9405,29.9028,29.9104,153000.0
2010-02-25 15:40:00,39.72,39.74,39.7,39.73,203700.0,29.9104,29.9254,29.8953,29.9179,203700.0
2010-02-25 15:50:00,39.73,39.77,39.71,39.76,306500.0,29.9179,29.948,29.9028,29.9405,306500.0
2010-02-26 09:30:00,39.75,40.1,39.75,39.98,201000.0,29.9329,30.1965,29.9329,30.1061,201000.0
2010-02-26 09:40:00,39.99,40.18,39.94,40.15,207700.0,30.1137,30.2567,30.076,30.2342,207700.0
2010-02-26 09:50:00,40.14,40.24,40.03,40.22,146100.0,30.2266,30.3019,30.1438,30.2869,146100.0
2010-02-26 10:00:00,40.21,40.25,40.06,40.12,104700.0,30.2793,30.3095,30.1664,30.2116,104700.0
2010-02-26 10:10:00,40.11,40.23,40.1,40.16,118200.0,30.204,30.2944,30.1965,30.2417,118200.0
2010-02-26 10:20:00,40.17,40.2,40.08,40.14,116400.0,30.2492,30.2718,30.1814,30.2266,116400.0
2010-02-26 10:30:00,40.14,40.22,40.14,40.18,130400.0,30.2266,30.2869,30.2266,30.2567,130400.0
2010-02-26 10:40:00,40.19,40.19,40.1,40.1,52200.0,30.2643,30.2643,30.1965,30.1965,52200.0
2010-02-26 10:50:00,40.11,40.19,40.1,40.13,77900.0,30.204,30.2643,30.1965,30.2191,77900.0
2010-02-26 11:00:00,40.14,40.16,40.1,40.12,84100.0,30.2266,30.2417,30.1965,30.2116,84100.0
2010-02-26 11:10:00,40.12,40.15,40.06,40.12,107300.0,30.2116,30.2342,30.1664,30.2116,107300.0
2010-02-26 11:20:00,40.12,40.15,40.06,40.06,52500.0,30.2116,30.2342,30.1664,30.1664,52500.0
2010-02-26 11:30:00,40.06,40.08,40.03,40.04,73000.0,30.1664,30.1814,30.1438,30.1513,73000.0
2010-02-26 11:40:00,40.04,40.05,39.95,39.98,135700.0,30.1513,30.1589,30.0835,30.1061,135700.0
2010-02-26 11:50:00,39.98,40.0,39.93,40.0,66700.0,30.1061,30.1212,30.0685,30.1212,66700.0
2010-02-26 12:00:00,40.0,40.03,39.95,39.95,54700.0,30.1212,30.1438,30.0835,30.0835,54700.0
2010-02-26 12:10:00,39.95,40.01,39.93,39.93,67800.0,30.0835,30.1287,30.0685,30.0685,67800.0
2010-02-26 12:20:00,39.94,39.94,39.85,39.87,84600.0,30.076,30.076,30.0082,30.0233,84600.0
2010-02-26 12:30:00,39.87,39.9,39.82,39.88,62900.0,30.0233,30.0459,29.9857,30.0308,62900.0
2010-02-26 12:40:00,39.88,39.88,39.78,39.8,85800.0,30.0308,30.0308,29.9555,29.9706,85800.0
2010-02-26 12:50:00,39.79,39.81,39.72,39.76,90000.0,29.9631,29.9781,29.9104,29.9405,90000.0
2010-02-26 13:00:00,39.77,39.8,39.74,39.76,50000.0,29.948,29.9706,29.9254,29.9405,50000.0
2010-02-26 13:10:00,39.76,39.82,39.76,39.81,46900.0,29.9405,29.9857,29.9405,29.9781,46900.0
2010-02-26 13:20:00,39.81,39.86,39.77,39.8,111500.0,29.9781,30.0158,29.948,29.9706,111500.0
2010-02-26 13:30:00,39.79,39.83,39.76,39.8,57300.0,29.9631,29.9932,29.9405,29.9706,57300.0
2010-02-26 13:40:00,39.79,39.82,39.77,39.82,35900.0,29.9631,29.9857,29.948,29.9857,35900.0
2010-02-26 13:50:00,39.82,39.88,39.8,39.86,33700.0,29.9857,30.0308,29.9706,30.0158,33700.0
2010-02-26 14:00:00,39.86,39.9,39.85,39.89,32000.0,30.0158,30.0459,30.0082,30.0384,32000.0
2010-02-26 14:10:00,39.9,39.9,39.84,39.88,40500.0,30.0459,30.0459,30.0007,30.0308,40500.0
2010-02-26 14:20:00,39.88,39.91,39.84,39.86,39200.0,30.0308,30.0534,30.0007,30.0158,39200.0
2010-02-26 14:30:00,39.86,39.91,39.85,39.9,32300.0,30.0158,30.0534,30.0082,30.0459,32300.0
2010-02-26 14:40:00,39.91,39.97,39.9,39.95,42100.0,30.0534,30.0986,30.0459,30.0835,42100.0
2010-02-26 14:50:00,39.95,39.98,39.93,39.96,71100.0,30.0835,30.1061,30.0685,30.0911,71100.0
2010-02-26 15:00:00,39.95,39.98,39.91,39.97,122100.0,30.0835,30.1061,30.0534,30.0986,122100.0
2010-02-26 15:10:00,39.97,40.06,39.96,40.05,96500.0,30.0986,30.1664,30.0911,30.1589,96500.0
2010-02-26 15:20:00,40.06,40.09,40.01,40.09,126300.0,30.1664,30.189,30.1287,30.189,126300.0
2010-02-26 15:30:00,40.09,40.09,39.94,40.0,188600.0,30.189,30.189,30.076,30.1212,188600.0
2010-02-26 15:40:00,39.99,40.02,39.95,40.01,278500.0,30.1137,30.1363,30.0835,30.1287,278500.0
2010-02-26 15:50:00,40.0,40.08,39.99,40.0,350900.0,30.1212,30.1814,30.1137,30.1212,350900.0
2010-03-01 09:30:00,40.02,40.35,39.88,40.32,127700.0,30.1363,30.3848,30.0308,30.3622,127700.0
2010-03-01 09:40:00,40.32,40.39,40.3,40.31,96700.0,30.3622,30.4149,30.3471,30.3546,96700.0
2010-03-01 09:50:00,40.32,40.35,40.3,40.32,121800.0,30.3622,30.3848,30.3471,30.3622,121800.0
2010-03-01 10:00:00,40.31,40.36,40.25,40.34,114600.0,30.3546,30.3923,30.3095,30.3772,114600.0
2010-03-01 10:10:00,40.35,40.44,40.34,40.37,103000.0,30.3848,30.4525,30.3772,30.3998,103000.0
2010-03-01 10:20:00,40.37,40.4,40.24,40.27,91300.0,30.3998,30.4224,30.3019,30.3245,91300.0
2010-03-01 10:30:00,40.28,40.36,40.25,40.26,62200.0,30.332,30.3923,30.3095,30.317,62200.0
2010-03-01 10:40:00,40.26,40.35,40.26,40.34,48400.0,30.317,30.3848,30.317,30.3772,48400.0
2010-03-01 10:50:00,40.33,40.41,40.28,40.39,89300.0,30.3697,30.4299,30.332,30.4149,89300.0
2010-03-01 11:00:00,40.39,40.41,40.33,40.39,47800.0,30.4149,30.4299,30.3697,30.4149,47800.0
2010-03-01 11:10:00,40.39,40.4,40.36,40.37,53600.0,30.4149,30.4224,30.3923,30.3998,53600.0
2010-03-01 11:20:00,40.37,40.4,40.32,40.4,80600.0,30.3998,30.4224,30.3622,30.4224,80600.0
2010-03-01 11:30:00,40.4,40.4,40.35,40.38,52700.0,30.4224,30.4224,30.3848,30.4074,52700.0
2010-03-01 11:40:00,40.39,40.42,40.36,40.36,66500.0,30.4149,30.4375,30.3923,30.3923,66500.0
2010-03-01 11:50:00,40.36,40.41,40.36,40.4,46500.0,30.3923,30.4299,30.3923,30.4224,46500.0
2010-03-01 12:00:00,40.4,40.43,40.4,40.42,54500.0,30.4224,30.445,30.4224,30.4375,54500.0
2010-03-01 12:10:00,40.42,40.45,40.4,40.44,43200.0,30.4375,30.4601,30.4224,30.4525,43200.0
2010-03-01 12:20:00,40.45,40.45,40.42,40.44,40700.0,30.4601,30.4601,30.4375,30.4525,40700.0
2010-03-01 12:30:00,40.43,40.45,40.4,40.44,58700.0,30.445,30.4601,30.4224,30.4525,58700.0
2010-03-01 12:40:00,40.44,40.45,40.38,40.38,89200.0,30.4525,30.4601,30.4074,30.4074,89200.0
2010-03-01 12:50:00,40.38,40.42,40.3,40.3,137600.0,30.4074,30.4375,30.3471,30.3471,137600.0
2010-03-01 13:00:00,40.3,40.36,40.28,40.36,68800.0,30.3471,30.3923,30.332,30.3923,68800.0
2010-03-01 13:10:00,40.36,40.38,40.3,40.31,167200.0,30.3923,30.4074,30.3471,30.3546,167200.0
2010-03-01 13:20:00,40.31,40.33,40.17,40.19,145100.0,30.3546,30.3697,30.2492,30.2643,145100.0
2010-03-01 13:30:00,40.19,40.22,40.16,40.19,118000.0,30.2643,30.2869,30.2417,30.2643,118000.0
2010-03-01 13:40:00,40.19,40.22,40.18,40.21,56000.0,30.2643,30.2869,30.2567,30.2793,56000.0
2010-03-01 13:50:00,40.21,40.27,40.19,40.24,106700.0,30.2793,30.3245,30.2643,30.3019,106700.0
2010-03-01 14:00:00,40.24,40.26,40.19,40.22,91000.0,30.3019,30.317,30.2643,30.2869,91000.0
2010-03-01 14:10:00,40.21,40.23,40.15,40.16,73400.0,30.2793,30.2944,30.2342,30.2417,73400.0
2010-03-01 14:20:00,40.16,40.22,40.14,40.18,74100.0,30.2417,30.2869,30.2266,30.2567,74100.0
2010-03-01 14:30:00,40.18,40.23,40.17,40.19,337300.0,30.2567,30.2944,30.2492,30.2643,337300.0
2010-03-01 14:40:00,40.19,40.19,40.08,40.09,90800.0,30.2643,30.2643,30.1814,30.189,90800.0
2010-03-01 14:50:00,40.08,40.16,40.07,40.16,144500.0,30.1814,30.2417,30.1739,30.2417,144500.0
2010-03-01 15:00:00,40.16,40.2,40.07,40.1,146100.0,30.2417,30.2718,30.1739,30.1965,146100.0
2010-03-01 15:10:00,40.1,40.11,40.06,40.06,113200.0,30.1965,30.204,30.1664,30.1664,113200.0
2010-03-01 15:20:00,40.05,40.17,40.05,40.14,142600.0,30.1589,30.2492,30.1589,30.2266,142600.0
2010-03-01 15:30:00,40.14,40.14,40.09,40.1,69400.0,30.2266,30.2266,30.189,30.1965,69400.0
2010-03-01 15:40:00,40.1,40.1,40.02,40.03,108200.0,30.1965,30.1965,30.1363,30.1438,108200.0
2010-03-01 15:50:00,40.02,40.13,40.02,40.1,395900.0,30.1363,30.2191,30.1363,30.1965,395900.0
2010-03-02 09:30:00,40.32,40.76,40.25,40.61,279000.0,30.3622,30.6935,30.3095,30.5805,279000.0
2010-03-02 09:40:00,40.61,40.72,40.52,40.72,84700.0,30.5805,30.6634,30.5128,30.6634,84700.0
2010-03-02 09:50:00,40.72,40.92,40.69,40.82,290800.0,30.6634,30.814,30.6408,30.7387,290800.0
2010-03-02 10:00:00,40.82,40.87,40.75,40.75,134100.0,30.7387,30.7763,30.686,30.686,134100.0
2010-03-02 10:10:00,40.74,40.78,40.6,40.67,181300.0,30.6784,30.7086,30.573,30.6257,181300.0
2010-03-02 10:20:00,40.67,40.72,40.65,40.66,68900.0,30.6257,30.6634,30.6107,30.6182,68900.0
2010-03-02 10:30:00,40.68,40.73,40.62,40.64,97500.0,30.6333,30.6709,30.5881,30.6031,97500.0
2010-03-02 10:40:00,40.65,40.65,40.54,40.58,73600.0,30.6107,30.6107,30.5278,30.558,73600.0
2010-03-02 10:50:00,40.57,40.68,40.56,40.63,81600.0,30.5504,30.6333,30.5429,30.5956,81600.0
2010-03-02 11:00:00,40.63,40.68,40.6,40.63,92800.0,30.5956,30.6333,30.573,30.5956,92800.0
2010-03-02 11:10:00,40.63,40.66,40.52,40.54,111100.0,30.5956,30.6182,30.5128,30.5278,111100.0
2010-03-02 11:20:00,40.54,40.54,40.46,40.49,96800.0,30.5278,30.5278,30.4676,30.4902,96800.0
2010-03-02 11:30:00,40.49,40.57,40.47,40.53,69000.0,30.4902,30.5504,30.4751,30.5203,69000.0
2010-03-02 11:40:00,40.53,40.55,40.5,40.53,53200.0,30.5203,30.5354,30.4977,30.5203,53200.0
2010-03-02 11:50:00,40.52,40.58,40.52,40.56,34400.0,30.5128,30.558,30.5128,30.5429,34400.0
2010-03-02 12:00:00,40.56,40.6,40.49,40.54,70100.0,30.5429,30.573,30.4902,30.5278,70100.0
2010-03-02 12:10:00,40.53,40.56,40.47,40.47,43800.0,30.5203,30.5429,30.4751,30.4751,43800.0
2010-03-02 12:20:00,40.48,40.53,40.47,40.49,50500.0,30.4827,30.5203,30.4751,30.4902,50500.0
2010-03-02 12:30:00,40.49,40.63,40.49,40.63,66200.0,30.4902,30.5956,30.4902,30.5956,66200.0
2010-03-02 12:40:00,40.63,40.65,40.61,40.62,37800.0,30.5956,30.6107,30.5805,30.5881,37800.0
2010-03-02 12:50:00,40.62,40.65,40.6,40.65,41800.0,30.5881,30.6107,30.573,30.6107,41800.0
2010-03-02 13:00:00,40.64,40.67,40.63,40.63,34000.0,30.6031,30.6257,30.5956,30.5956,34000.0
2010-03-02 13:10:00,40.63,40.64,40.61,40.61,23100.0,30.5956,30.6031,30.5805,30.5805,23100.0
2010-03-02 13:20:00,40.61,40.63,40.6,40.6,30100.0,30.5805,30.5956,30.573,30.573,30100.0
2010-03-02 13:30:00,40.6,40.65,40.6,40.65,64900.0,30.573,30.6107,30.573,30.6107,64900.0
2010-03-02 13:40:00,40.65,40.67,40.64,40.65,40700.0,30.6107,30.6257,30.6031,30.6107,40700.0
2010-03-02 13:50:00,40.65,40.69,40.65,40.68,78200.0,30.6107,30.6408,30.6107,30.6333,78200.0
2010-03-02 14:00:00,40.68,40.69,40.62,40.63,49100.0,30.6333,30.6408,30.5881,30.5956,49100.0
2010-03-02 14:10:00,40.63,40.63,40.57,40.57,100900.0,30.5956,30.5956,30.5504,30.5504,100900.0
2010-03-02 14:20:00,40.58,40.58,40.5,40.52,60500.0,30.558,30.558,30.4977,30.5128,60500.0
2010-03-02 14:30:00,40.53,40.67,40.52,40.64,115200.0,30.5203,30.6257,30.5128,30.6031,115200.0
2010-03-02 14:40:00,40.64,40.64,40.61,40.63,29100.0,30.6031,30.6031,30.5805,30.5956,29100.0
2010-03-02 14:50:00,40.63,40.63,40.57,40.61,74200.0,30.5956,30.5956,30.5504,30.5805,74200.0
2010-03-02 15:00:00,40.6,40.62,40.56,40.58,73200.0,30.573,30.5881,30.5429,30.558,73200.0
2010-03-02 15:10:00,40.59,40.62,40.56,40.58,109700.0,30.5655,30.5881,30.5429,30.558,109700.0
2010-03-02 15:20:00,40.58,40.6,40.54,40.54,104900.0,30.558,30.573,30.5278,30.5278,104900.0
2010-03-02 15:30:00,40.54,40.58,40.53,40.55,110000.0,30.5278,30.558,30.5203,30.5354,110000.0
2010-03-02 15:40:00,40.56,40.6,40.55,40.59,121400.0,30.5429,30.573,30.5354,30.5655,121400.0
2010-03-02 15:50:00,40.6,40.6,40.55,40.57,238700.0,30.573,30.573,30.5354,30.5504,238700.0
2010-03-03 09:30:00,40.76,40.84,40.65,40.77,139900.0,30.6935,30.7537,30.6107,30.701,139900.0
2010-03-03 09:40:00,40.8,40.8,40.67,40.67,55600.0,30.7236,30.7236,30.6257,30.6257,55600.0
2010-03-03 09:50:00,40.67,40.67,40.63,40.65,155700.0,30.6257,30.6257,30.5956,30.6107,155700.0
2010-03-03 10:00:00,40.65,40.68,40.6,40.6,69900.0,30.6107,30.6333,30.573,30.573,69900.0
2010-03-03 10:10:00,40.6,40.65,40.6,40.65,115100.0,30.573,30.6107,30.573,30.6107,115100.0
2010-03-03 10:20:00,40.64,40.66,40.6,40.66,110700.0,30.6031,30.6182,30.573,30.6182,110700.0
2010-03-03 10:30:00,40.65,40.74,40.62,40.72,115600.0,30.6107,30.6784,30.5881,30.6634,115600.0
2010-03-03 10:40:00,40.72,40.75,40.71,40.75,79000.0,30.6634,30.686,30.6559,30.686,79000.0
2010-03-03 10:50:00,40.75,40.78,40.74,40.77,107000.0,30.686,30.7086,30.6784,30.701,107000.0
2010-03-03 11:00:00,40.77,40.81,40.74,40.76,85400.0,30.701,30.7312,30.6784,30.6935,85400.0
2010-03-03 11:10:00,40.76,40.81,40.75,40.78,91400.0,30.6935,30.7312,30.686,30.7086,91400.0
2010-03-03 11:20:00,40.78,40.81,40.75,40.76,162100.0,30.7086,30.7312,30.686,30.6935,162100.0
2010-03-03 11:30:00,40.76,40.8,40.76,40.79,60000.0,30.6935,30.7236,30.6935,30.7161,60000.0
2010-03-03 11:40:00,40.79,40.81,40.76,40.79,44800.0,30.7161,30.7312,30.6935,30.7161,44800.0
2010-03-03 11:50:00,40.78,40.8,40.77,40.77,30100.0,30.7086,30.7236,30.701,30.701,30100.0
2010-03-03 12:00:00,40.78,40.78,40.72,40.73,34900.0,30.7086,30.7086,30.6634,30.6709,34900.0
2010-03-03 12:10:00,40.73,40.77,40.73,40.76,40900.0,30.6709,30.701,30.6709,30.6935,40900.0
2010-03-03 12:20:00,40.75,40.8,40.73,40.79,87600.0,30.686,30.7236,30.6709,30.7161,87600.0
2010-03-03 12:30:00,40.79,40.85,40.79,40.84,78900.0,30.7161,30.7613,30.7161,30.7537,78900.0
2010-03-03 12:40:00,40.83,40.84,40.75,40.75,46100.0,30.7462,30.7537,30.686,30.686,46100.0
2010-03-03 12:50:00,40.76,40.83,40.76,40.83,44100.0,30.6935,30.7462,30.6935,30.7462,44100.0
2010-03-03 13:00:00,40.82,40.85,40.81,40.84,49000.0,30.7387,30.7613,30.7312,30.7537,49000.0
2010-03-03 13:10:00,40.85,40.88,40.84,40.86,52800.0,30.7613,30.7839,30.7537,30.7688,52800.0
2010-03-03 13:20:00,40.87,40.88,40.86,40.87,65500.0,30.7763,30.7839,30.7688,30.7763,65500.0
2010-03-03 13:30:00,40.87,40.91,40.86,40.87,66100.0,30.7763,30.8065,30.7688,30.7763,66100.0
2010-03-03 13:40:00,40.87,40.89,40.78,40.78,30600.0,30.7763,30.7914,30.7086,30.7086,30600.0
2010-03-03 13:50:00,40.78,40.8,40.73,40.8,31400.0,30.7086,30.7236,30.6709,30.7236,31400.0
2010-03-03 14:00:00,40.8,40.8,40.78,40.79,43700.0,30.7236,30.7236,30.7086,30.7161,43700.0
2010-03-03 14:10:00,40.8,40.81,40.77,40.78,44300.0,30.7236,30.7312,30.701,30.7086,44300.0
2010-03-03 14:20:00,40.78,40.78,40.73,40.75,69000.0,30.7086,30.7086,30.6709,30.686,69000.0
2010-03-03 14:30:00,40.75,40.78,40.7,40.71,54100.0,30.686,30.7086,30.6483,30.6559,54100.0
2010-03-03 14:40:00,40.7,40.72,40.52,40.54,170000.0,30.6483,30.6634,30.5128,30.5278,170000.0
2010-03-03 14:50:00,40.53,40.6,40.52,40.6,76800.0,30.5203,30.573,30.5128,30.573,76800.0
2010-03-03 15:00:00,40.6,40.63,40.58,40.63,63300.0,30.573,30.5956,30.558,30.5956,63300.0
2010-03-03 15:10:00,40.63,40.72,40.63,40.71,102000.0,30.5956,30.6634,30.5956,30.6559,102000.0
2010-03-03 15:20:00,40.71,40.71,40.69,40.7,85700.0,30.6559,30.6559,30.6408,30.6483,85700.0
2010-03-03 15:30:00,40.71,40.73,40.69,40.69,120000.0,30.6559,30.6709,30.6408,30.6408,120000.0
2010-03-03 15:40:00,40.69,40.74,40.68,40.68,111800.0,30.6408,30.6784,30.6333,30.6333,111800.0
2010-03-03 15:50:00,40.67,40.68,40.61,40.62,108200.0,30.6257,30.6333,30.5805,30.5881,108200.0
2010-03-04 09:30:00,40.56,40.85,40.55,40.77,157400.0,30.5429,30.7613,30.5354,30.701,157400.0
2010-03-04 09:40:00,40.78,40.8,40.54,40.59,229100.0,30.7086,30.7236,30.5278,30.5655,229100.0
2010-03-04 09:50:00,40.6,40.66,40.51,40.6,143500.0,30.573,30.6182,30.5052,30.573,143500.0
2010-03-04 10:00:00,40.6,40.67,40.54,40.67,97900.0,30.573,30.6257,30.5278,30.6257,97900.0
2010-03-04 10:10:00,40.67,40.67,40.62,40.63,74400.0,30.6257,30.6257,30.5881,30.5956,74400.0
2010-03-04 10:20:00,40.62,40.73,40.61,40.72,126100.0,30.5881,30.6709,30.5805,30.6634,126100.0
2010-03-04 10:30:00,40.71,40.71,40.5,40.5,68500.0,30.6559,30.6559,30.4977,30.4977,68500.0
2010-03-04 10:40:00,40.5,40.61,40.44,40.61,176600.0,30.4977,30.5805,30.4525,30.5805,176600.0
2010-03-04 10:50:00,40.61,40.63,40.52,40.54,130700.0,30.5805,30.5956,30.5128,30.5278,130700.0
2010-03-04 11:00:00,40.55,40.67,40.53,40.63,52400.0,30.5354,30.6257,30.5203,30.5956,52400.0
2010-03-04 11:10:00,40.62,40.65,40.6,40.64,85700.0,30.5881,30.6107,30.573,30.6031,85700.0
2010-03-04 11:20:00,40.64,40.75,40.63,40.75,92800.0,30.6031,30.686,30.5956,30.686,92800.0
2010-03-04 11:30:00,40.76,40.92,40.75,40.76,111400.0,30.6935,30.814,30.686,30.6935,111400.0
2010-03-04 11:40:00,40.76,40.77,40.71,40.71,29900.0,30.6935,30.701,30.6559,30.6559,29900.0
2010-03-04 11:50:00,40.7,40.78,40.66,40.77,44400.0,30.6483,30.7086,30.6182,30.701,44400.0
2010-03-04 12:00:00,40.77,40.77,40.66,40.72,53600.0,30.701,30.701,30.6182,30.6634,53600.0
2010-03-04 12:10:00,40.72,40.9,40.71,40.9,58200.0,30.6634,30.7989,30.6559,30.7989,58200.0
2010-03-04 12:20:00,40.9,40.9,40.82,40.85,70900.0,30.7989,30.7989,30.7387,30.7613,70900.0
2010-03-04 12:30:00,40.84,40.9,40.82,40.82,84600.0,30.7537,30.7989,30.7387,30.7387,84600.0
2010-03-04 12:40:00,40.82,40.86,40.81,40.85,93500.0,30.7387,30.7688,30.7312,30.7613,93500.0
2010-03-04 12:50:00,40.84,40.89,40.82,40.89,35700.0,30.7537,30.7914,30.7387,30.7914,35700.0
2010-03-04 13:00:00,40.89,40.92,40.86,40.92,64400.0,30.7914,30.814,30.7688,30.814,64400.0
2010-03-04 13:10:00,40.91,41.0,40.91,40.96,111900.0,30.8065,30.8742,30.8065,30.8441,111900.0
2010-03-04 13:20:00,40.94,40.94,40.79,40.8,71800.0,30.829,30.829,30.7161,30.7236,71800.0
2010-03-04 13:30:00,40.8,40.81,40.73,40.81,52100.0,30.7236,30.7312,30.6709,30.7312,52100.0
2010-03-04 13:40:00,40.81,40.9,40.78,40.86,77700.0,30.7312,30.7989,30.7086,30.7688,77700.0
2010-03-04 13:50:00,40.86,40.94,40.85,40.94,42900.0,30.7688,30.829,30.7613,30.829,42900.0
2010-03-04 14:00:00,40.92,40.94,40.87,40.87,43000.0,30.814,30.829,30.7763,30.7763,43000.0
2010-03-04 14:10:00,40.88,40.88,40.74,40.82,102500.0,30.7839,30.7839,30.6784,30.7387,102500.0
2010-03-04 14:20:00,40.81,40.9,40.81,40.88,94100.0,30.7312,30.7989,30.7312,30.7839,94100.0
2010-03-04 14:30:00,40.88,40.95,40.88,40.93,41400.0,30.7839,30.8366,30.7839,30.8215,41400.0
2010-03-04 14:40:00,40.93,40.98,40.91,40.94,46400.0,30.8215,30.8592,30.8065,30.829,46400.0
2010-03-04 14:50:00,40.93,40.96,40.87,40.91,68400.0,30.8215,30.8441,30.7763,30.8065,68400.0
2010-03-04 15:00:00,40.91,40.91,40.84,40.88,57600.0,30.8065,30.8065,30.7537,30.7839,57600.0
2010-03-04 15:10:00,40.88,40.9,40.86,40.88,40500.0,30.7839,30.7989,30.7688,30.7839,40500.0
2010-03-04 15:20:00,40.88,40.88,40.82,40.84,56000.0,30.7839,30.7839,30.7387,30.7537,56000.0
2010-03-04 15:30:00,40.83,40.88,40.82,40.82,71100.0,30.7462,30.7839,30.7387,30.7387,71100.0
2010-03-04 15:40:00,40.82,40.88,40.81,40.86,127500.0,30.7387,30.7839,30.7312,30.7688,127500.0
2010-03-04 15:50:00,40.86,40.89,40.84,40.87,246900.0,30.7688,30.7914,30.7537,30.7763,246900.0
2010-03-05 09:30:00,41.09,41.19,40.83,41.05,148300.0,30.942,31.0173,30.7462,30.9119,148300.0
2010-03-05 09:40:00,41.04,41.34,41.03,41.24,136400.0,30.9044,31.1303,30.8968,31.055,136400.0
2010-03-05 09:50:00,41.24,41.27,41.17,41.23,31800.0,31.055,31.0775,31.0022,31.0474,31800.0
2010-03-05 10:00:00,41.22,41.26,41.1,41.12,100700.0,31.0399,31.07,30.9495,30.9646,100700.0
2010-03-05 10:10:00,41.13,41.24,41.12,41.24,78700.0,30.9721,31.055,30.9646,31.055,78700.0
2010-03-05 10:20:00,41.24,41.32,41.15,41.32,68500.0,31.055,31.1152,30.9872,31.1152,68500.0
2010-03-05 10:30:00,41.32,41.4,41.25,41.4,124000.0,31.1152,31.1754,31.0625,31.1754,124000.0
2010-03-05 10:40:00,41.4,41.47,41.4,41.44,89700.0,31.1754,31.2282,31.1754,31.2056,89700.0
2010-03-05 10:50:00,41.45,41.45,41.36,41.36,46200.0,31.2131,31.2131,31.1453,31.1453,46200.0
2010-03-05 11:00:00,41.37,41.38,41.29,41.33,48700.0,31.1529,31.1604,31.0926,31.1227,48700.0
2010-03-05 11:10:00,41.33,41.38,41.32,41.37,55200.0,31.1227,31.1604,31.1152,31.1529,55200.0
2010-03-05 11:20:00,41.38,41.38,41.31,41.38,27800.0,31.1604,31.1604,31.1077,31.1604,27800.0
2010-03-05 11:30:00,41.38,41.44,41.32,41.35,53200.0,31.1604,31.2056,31.1152,31.1378,53200.0
2010-03-05 11:40:00,41.34,41.35,41.26,41.32,78900.0,31.1303,31.1378,31.07,31.1152,78900.0
2010-03-05 11:50:00,41.33,41.34,41.26,41.29,55800.0,31.1227,31.1303,31.07,31.0926,55800.0
2010-03-05 12:00:00,41.3,41.32,41.26,41.26,40500.0,31.1001,31.1152,31.07,31.07,40500.0
2010-03-05 12:10:00,41.26,41.27,41.2,41.22,45500.0,31.07,31.0775,31.0248,31.0399,45500.0
2010-03-05 12:20:00,41.23,41.25,41.17,41.2,42900.0,31.0474,31.0625,31.0022,31.0248,42900.0
2010-03-05 12:30:00,41.19,41.23,41.17,41.21,26000.0,31.0173,31.0474,31.0022,31.0324,26000.0
2010-03-05 12:40:00,41.22,41.27,41.2,41.27,38300.0,31.0399,31.0775,31.0248,31.0775,38300.0
2010-03-05 12:50:00,41.27,41.29,41.25,41.25,43400.0,31.0775,31.0926,31.0625,31.0625,43400.0
2010-03-05 13:00:00,41.26,41.29,41.22,41.29,53400.0,31.07,31.0926,31.0399,31.0926,53400.0
2010-03-05 13:10:00,41.28,41.29,41.25,41.29,55400.0,31.0851,31.0926,31.0625,31.0926,55400.0
2010-03-05 13:20:00,41.29,41.3,41.24,41.24,72300.0,31.0926,31.1001,31.055,31.055,72300.0
2010-03-05 13:30:00,41.24,41.29,41.17,41.17,68000.0,31.055,31.0926,31.0022,31.0022,68000.0
2010-03-05 13:40:00,41.17,41.22,41.17,41.19,53200.0,31.0022,31.0399,31.0022,31.0173,53200.0
2010-03-05 13:50:00,41.2,41.21,41.14,41.16,28800.0,31.0248,31.0324,30.9797,30.9947,28800.0
2010-03-05 14:00:00,41.17,41.23,41.16,41.17,61600.0,31.0022,31.0474,30.9947,31.0022,61600.0
2010-03-05 14:10:00,41.17,41.18,41.12,41.13,42500.0,31.0022,31.0098,30.9646,30.9721,42500.0
2010-03-05 14:20:00,41.13,41.14,41.08,41.08,39900.0,30.9721,30.9797,30.9345,30.9345,39900.0
2010-03-05 14:30:00,41.08,41.11,41.05,41.06,74800.0,30.9345,30.9571,30.9119,30.9194,74800.0
2010-03-05 14:40:00,41.06,41.11,41.06,41.1,70500.0,30.9194,30.9571,30.9194,30.9495,70500.0
2010-03-05 14:50:00,41.09,41.11,41.04,41.04,73300.0,30.942,30.9571,30.9044,30.9044,73300.0
2010-03-05 15:00:00,41.04,41.19,40.99,41.19,149000.0,30.9044,31.0173,30.8667,31.0173,149000.0
2010-03-05 15:10:00,41.18,41.23,41.14,41.14,73100.0,31.0098,31.0474,30.9797,30.9797,73100.0
2010-03-05 15:20:00,41.14,41.15,41.11,41.12,61400.0,30.9797,30.9872,30.9571,30.9646,61400.0
2010-03-05 15:30:00,41.12,41.17,41.11,41.15,53300.0,30.9646,31.0022,30.9571,30.9872,53300.0
2010-03-05 15:40:00,41.15,41.2,41.14,41.2,67600.0,30.9872,31.0248,30.9797,31.0248,67600.0
2010-03-05 15:50:00,41.2,41.2,41.14,41.15,155200.0,31.0248,31.0248,30.9797,30.9872,155200.0
2010-03-08 09:30:00,41.06,41.5,41.06,41.31,274300.0,30.9194,31.2507,30.9194,31.1077,274300.0
2010-03-08 09:40:00,41.31,41.45,41.31,41.43,91600.0,31.1077,31.2131,31.1077,31.198,91600.0
2010-03-08 09:50:00,41.43,41.44,41.33,41.39,94600.0,31.198,31.2056,31.1227,31.1679,94600.0
2010-03-08 10:00:00,41.39,41.4,41.25,41.32,101600.0,31.1679,31.1754,31.0625,31.1152,101600.0
2010-03-08 10:10:00,41.31,41.41,41.31,41.39,102800.0,31.1077,31.183,31.1077,31.1679,102800.0
2010-03-08 10:20:00,41.38,41.44,41.35,41.37,110200.0,31.1604,31.2056,31.1378,31.1529,110200.0
2010-03-08 10:30:00,41.38,41.42,41.32,41.38,72500.0,31.1604,31.1905,31.1152,31.1604,72500.0
2010-03-08 10:40:00,41.39,41.45,41.35,41.45,62100.0,31.1679,31.2131,31.1378,31.2131,62100.0
2010-03-08 10:50:00,41.44,41.47,41.39,41.41,90400.0,31.2056,31.2282,31.1679,31.183,90400.0
2010-03-08 11:00:00,41.41,41.44,41.41,41.43,107400.0,31.183,31.2056,31.183,31.198,107400.0
2010-03-08 11:10:00,41.42,41.47,41.42,41.47,103700.0,31.1905,31.2282,31.1905,31.2282,103700.0
2010-03-08 11:20:00,41.47,41.47,41.38,41.4,128200.0,31.2282,31.2282,31.1604,31.1754,128200.0
2010-03-08 11:30:00,41.4,41.42,41.36,41.42,107600.0,31.1754,31.1905,31.1453,31.1905,107600.0
2010-03-08 11:40:00,41.41,41.42,41.35,41.39,140700.0,31.183,31.1905,31.1378,31.1679,140700.0
2010-03-08 11:50:00,41.38,41.49,41.38,41.46,57500.0,31.1604,31.2432,31.1604,31.2206,57500.0
2010-03-08 12:00:00,41.46,41.52,41.46,41.52,37000.0,31.2206,31.2658,31.2206,31.2658,37000.0
2010-03-08 12:10:00,41.52,41.61,41.51,41.54,73200.0,31.2658,31.3336,31.2583,31.2809,73200.0
2010-03-08 12:20:00,41.56,41.56,41.48,41.48,41000.0,31.2959,31.2959,31.2357,31.2357,41000.0
2010-03-08 12:30:00,41.48,41.57,41.48,41.55,41700.0,31.2357,31.3035,31.2357,31.2884,41700.0
2010-03-08 12:40:00,41.56,41.58,41.53,41.56,71500.0,31.2959,31.311,31.2733,31.2959,71500.0
2010-03-08 12:50:00,41.57,41.59,41.51,41.56,39800.0,31.3035,31.3185,31.2583,31.2959,39800.0
2010-03-08 13:00:00,41.55,41.57,41.49,41.49,61400.0,31.2884,31.3035,31.2432,31.2432,61400.0
2010-03-08 13:10:00,41.49,41.52,41.44,41.47,62300.0,31.2432,31.2658,31.2056,31.2282,62300.0
2010-03-08 13:20:00,41.46,41.52,41.46,41.51,76100.0,31.2206,31.2658,31.2206,31.2583,76100.0
2010-03-08 13:30:00,41.52,41.52,41.49,41.5,89900.0,31.2658,31.2658,31.2432,31.2507,89900.0
2010-03-08 13:40:00,41.5,41.51,41.49,41.5,50500.0,31.2507,31.2583,31.2432,31.2507,50500.0
2010-03-08 13:50:00,41.49,41.53,41.49,41.51,76200.0,31.2432,31.2733,31.2432,31.2583,76200.0
2010-03-08 14:00:00,41.51,41.51,41.43,41.46,75300.0,31.2583,31.2583,31.198,31.2206,75300.0
2010-03-08 14:10:00,41.45,41.47,41.44,41.44,93600.0,31.2131,31.2282,31.2056,31.2056,93600.0
2010-03-08 14:20:00,41.44,41.51,41.44,41.46,153200.0,31.2056,31.2583,31.2056,31.2206,153200.0
2010-03-08 14:30:00,41.46,41.46,41.4,41.42,177800.0,31.2206,31.2206,31.1754,31.1905,177800.0
2010-03-08 14:40:00,41.42,41.46,41.42,41.43,94500.0,31.1905,31.2206,31.1905,31.198,94500.0
2010-03-08 14:50:00,41.44,41.47,41.43,41.47,70800.0,31.2056,31.2282,31.198,31.2282,70800.0
2010-03-08 15:00:00,41.46,41.48,41.42,41.42,147000.0,31.2206,31.2357,31.1905,31.1905,147000.0
2010-03-08 15:10:00,41.43,41.44,41.39,41.43,126100.0,31.198,31.2056,31.1679,31.198,126100.0
2010-03-08 15:20:00,41.44,41.46,41.43,41.44,140400.0,31.2056,31.2206,31.198,31.2056,140400.0
2010-03-08 15:30:00,41.45,41.46,41.4,41.42,201000.0,31.2131,31.2206,31.1754,31.1905,201000.0
2010-03-08 15:40:00,41.41,41.46,41.41,41.46,160200.0,31.183,31.2206,31.183,31.2206,160200.0
2010-03-08 15:50:00,41.45,41.47,41.39,41.41,653900.0,31.2131,31.2282,31.1679,31.183,653900.0
2010-03-09 09:30:00,41.2,41.46,41.2,41.46,115400.0,31.0248,31.2206,31.0248,31.2206,115400.0
2010-03-09 09:40:00,41.45,41.53,41.45,41.46,196800.0,31.2131,31.2733,31.2131,31.2206,196800.0
2010-03-09 09:50:00,41.45,41.54,41.43,41.49,250600.0,31.2131,31.2809,31.198,31.2432,250600.0
2010-03-09 10:00:00,41.49,41.61,41.47,41.55,140500.0,31.2432,31.3336,31.2282,31.2884,140500.0
2010-03-09 10:10:00,41.55,41.63,41.49,41.63,113000.0,31.2884,31.3486,31.2432,31.3486,113000.0
2010-03-09 10:20:00,41.62,41.65,41.52,41.54,137600.0,31.3411,31.3637,31.2658,31.2809,137600.0
2010-03-09 10:30:00,41.55,41.69,41.54,41.61,116100.0,31.2884,31.3938,31.2809,31.3336,116100.0
2010-03-09 10:40:00,41.61,41.82,41.6,41.8,232800.0,31.3336,31.4917,31.326,31.4767,232800.0
2010-03-09 10:50:00,41.81,41.97,41.8,41.96,185700.0,31.4842,31.6047,31.4767,31.5971,185700.0
2010-03-09 11:00:00,41.95,42.0,41.94,41.96,203600.0,31.5896,31.6273,31.5821,31.5971,203600.0
2010-03-09 11:10:00,41.96,41.97,41.89,41.97,95500.0,31.5971,31.6047,31.5444,31.6047,95500.0
2010-03-09 11:20:00,41.97,41.99,41.96,41.98,61600.0,31.6047,31.6197,31.5971,31.6122,61600.0
2010-03-09 11:30:00,41.99,42.06,41.91,41.91,274900.0,31.6197,31.6724,31.5595,31.5595,274900.0
2010-03-09 11:40:00,41.91,42.06,41.91,42.06,53300.0,31.5595,31.6724,31.5595,31.6724,53300.0
2010-03-09 11:50:00,42.06,42.16,42.04,42.14,137000.0,31.6724,31.7477,31.6574,31.7327,137000.0
2010-03-09 12:00:00,42.14,42.15,42.08,42.08,201000.0,31.7327,31.7402,31.6875,31.6875,201000.0
2010-03-09 12:10:00,42.08,42.26,42.05,42.25,128800.0,31.6875,31.823,31.6649,31.8155,128800.0
2010-03-09 12:20:00,42.26,42.3,42.24,42.25,133900.0,31.823,31.8532,31.808,31.8155,133900.0
2010-03-09 12:30:00,42.24,42.25,42.23,42.24,101000.0,31.808,31.8155,31.8005,31.808,101000.0
2010-03-09 12:40:00,42.23,42.27,42.23,42.25,52200.0,31.8005,31.8306,31.8005,31.8155,52200.0
2010-03-09 12:50:00,42.25,42.31,42.24,42.3,80600.0,31.8155,31.8607,31.808,31.8532,80600.0
2010-03-09 13:00:00,42.3,42.3,42.17,42.19,81700.0,31.8532,31.8532,31.7553,31.7703,81700.0
2010-03-09 13:10:00,42.18,42.24,42.17,42.22,56600.0,31.7628,31.808,31.7553,31.7929,56600.0
2010-03-09 13:20:00,42.21,42.22,42.11,42.14,57600.0,31.7854,31.7929,31.7101,31.7327,57600.0
2010-03-09 13:30:00,42.14,42.19,42.13,42.19,53700.0,31.7327,31.7703,31.7252,31.7703,53700.0
2010-03-09 13:40:00,42.19,42.23,42.18,42.19,93800.0,31.7703,31.8005,31.7628,31.7703,93800.0
2010-03-09 13:50:00,42.18,42.18,42.12,42.13,53400.0,31.7628,31.7628,31.7176,31.7252,53400.0
2010-03-09 14:00:00,42.13,42.13,42.12,42.13,42400.0,31.7252,31.7252,31.7176,31.7252,42400.0
2010-03-09 14:10:00,42.13,42.15,42.08,42.12,113200.0,31.7252,31.7402,31.6875,31.7176,113200.0
2010-03-09 14:20:00,42.12,42.17,42.09,42.16,114900.0,31.7176,31.7553,31.695,31.7477,114900.0
2010-03-09 14:30:00,42.17,42.21,42.16,42.17,58900.0,31.7553,31.7854,31.7477,31.7553,58900.0
2010-03-09 14:40:00,42.16,42.21,42.16,42.2,49500.0,31.7477,31.7854,31.7477,31.7779,49500.0
2010-03-09 14:50:00,42.2,42.25,42.2,42.22,136900.0,31.7779,31.8155,31.7779,31.7929,136900.0
2010-03-09 15:00:00,42.23,42.26,42.14,42.15,162700.0,31.8005,31.823,31.7327,31.7402,162700.0
2010-03-09 15:10:00,42.15,42.15,41.95,41.99,118400.0,31.7402,31.7402,31.5896,31.6197,118400.0
2010-03-09 15:20:00,42.0,42.01,41.95,41.99,63600.0,31.6273,31.6348,31.5896,31.6197,63600.0
2010-03-09 15:30:00,41.99,42.06,41.99,42.05,98200.0,31.6197,31.6724,31.6197,31.6649,98200.0
2010-03-09 15:40:00,42.05,42.09,41.99,41.99,124000.0,31.6649,31.695,31.6197,31.6197,124000.0
2010-03-09 15:50:00,41.99,42.08,41.99,42.07,256800.0,31.6197,31.6875,31.6197,31.68,256800.0
2010-03-10 09:30:00,41.96,42.02,41.67,41.94,143900.0,31.5971,31.6423,31.3788,31.5821,143900.0
2010-03-10 09:40:00,41.93,42.03,41.89,41.94,125900.0,31.5745,31.6499,31.5444,31.5821,125900.0
2010-03-10 09:50:00,41.94,42.0,41.92,41.98,93900.0,31.5821,31.6273,31.567,31.6122,93900.0
2010-03-10 10:00:00,41.99,42.0,41.94,42.0,91200.0,31.6197,31.6273,31.5821,31.6273,91200.0
2010-03-10 10:10:00,42.01,42.02,41.94,41.94,85000.0,31.6348,31.6423,31.5821,31.5821,85000.0
2010-03-10 10:20:00,41.94,41.97,41.94,41.96,37300.0,31.5821,31.6047,31.5821,31.5971,37300.0
2010-03-10 10:30:00,41.96,42.03,41.96,42.03,125800.0,31.5971,31.6499,31.5971,31.6499,125800.0
2010-03-10 10:40:00,42.03,42.03,41.98,42.0,69000.0,31.6499,31.6499,31.6122,31.6273,69000.0
2010-03-10 10:50:00,42.0,42.05,42.0,42.04,79200.0,31.6273,31.6649,31.6273,31.6574,79200.0
2010-03-10 11:00:00,42.03,42.11,42.03,42.05,94700.0,31.6499,31.7101,31.6499,31.6649,94700.0
2010-03-10 11:10:00,42.05,42.06,41.98,42.04,87700.0,31.6649,31.6724,31.6122,31.6574,87700.0
2010-03-10 11:20:00,42.03,42.04,41.94,42.01,93300.0,31.6499,31.6574,31.5821,31.6348,93300.0
2010-03-10 11:30:00,42.02,42.02,41.98,42.01,87800.0,31.6423,31.6423,31.6122,31.6348,87800.0
2010-03-10 11:40:00,42.01,42.01,41.97,41.99,65500.0,31.6348,31.6348,31.6047,31.6197,65500.0
2010-03-10 11:50:00,41.99,42.02,41.98,42.0,64200.0,31.6197,31.6423,31.6122,31.6273,64200.0
2010-03-10 12:00:00,42.0,42.01,41.95,41.96,52000.0,31.6273,31.6348,31.5896,31.5971,52000.0
2010-03-10 12:10:00,41.96,41.97,41.92,41.95,90000.0,31.5971,31.6047,31.567,31.5896,90000.0
2010-03-10 12:20:00,41.95,42.02,41.95,41.97,37800.0,31.5896,31.6423,31.5896,31.6047,37800.0
2010-03-10 12:30:00,41.97,42.02,41.93,42.01,55600.0,31.6047,31.6423,31.5745,31.6348,55600.0
2010-03-10 12:40:00,42.02,42.03,41.99,42.02,42000.0,31.6423,31.6499,31.6197,31.6423,42000.0
2010-03-10 12:50:00,42.01,42.02,41.98,41.99,65800.0,31.6348,31.6423,31.6122,31.6197,65800.0
2010-03-10 13:00:00,41.99,42.0,41.98,42.0,34300.0,31.6197,31.6273,31.6122,31.6273,34300.0
2010-03-10 13:10:00,42.0,42.06,42.0,42.05,52200.0,31.6273,31.6724,31.6273,31.6649,52200.0
2010-03-10 13:20:00,42.04,42.08,42.03,42.03,130000.0,31.6574,31.6875,31.6499,31.6499,130000.0
2010-03-10 13:30:00,42.03,42.04,41.99,41.99,39200.0,31.6499,31.6574,31.6197,31.6197,39200.0
2010-03-10 13:40:00,41.99,42.01,41.98,41.98,60000.0,31.6197,31.6348,31.6122,31.6122,60000.0
2010-03-10 13:50:00,41.98,41.99,41.94,41.98,51200.0,31.6122,31.6197,31.5821,31.6122,51200.0
2010-03-10 14:00:00,41.97,41.98,41.93,41.96,72300.0,31.6047,31.6122,31.5745,31.5971,72300.0
2010-03-10 14:10:00,41.97,42.0,41.96,41.99,71800.0,31.6047,31.6273,31.5971,31.6197,71800.0
2010-03-10 14:20:00,41.99,42.03,41.99,42.03,42800.0,31.6197,31.6499,31.6197,31.6499,42800.0
2010-03-10 14:30:00,42.03,42.05,42.03,42.05,49200.0,31.6499,31.6649,31.6499,31.6649,49200.0
2010-03-10 14:40:00,42.05,42.05,42.01,42.03,87900.0,31.6649,31.6649,31.6348,31.6499,87900.0
2010-03-10 14:50:00,42.04,42.04,42.0,42.01,69200.0,31.6574,31.6574,31.6273,31.6348,69200.0
2010-03-10 15:00:00,42.02,42.07,42.01,42.07,74800.0,31.6423,31.68,31.6348,31.68,74800.0
2010-03-10 15:10:00,42.06,42.15,42.06,42.13,69900.0,31.6724,31.7402,31.6724,31.7252,69900.0
2010-03-10 15:20:00,42.13,42.14,42.02,42.02,115400.0,31.7252,31.7327,31.6423,31.6423,115400.0
2010-03-10 15:30:00,42.01,42.05,42.01,42.05,84400.0,31.6348,31.6649,31.6348,31.6649,84400.0
2010-03-10 15:40:00,42.05,42.08,41.98,42.02,113300.0,31.6649,31.6875,31.6122,31.6423,113300.0
2010-03-10 15:50:00,42.02,42.05,42.02,42.03,127800.0,31.6423,31.6649,31.6423,31.6499,127800.0
2010-03-11 09:30:00,41.78,42.07,41.76,41.91,132100.0,31.4616,31.68,31.4465,31.5595,132100.0
2010-03-11 09:40:00,41.9,41.91,41.82,41.87,77100.0,31.552,31.5595,31.4917,31.5294,77100.0
2010-03-11 09:50:00,41.87,41.88,41.78,41.85,89100.0,31.5294,31.5369,31.4616,31.5143,89100.0
2010-03-11 10:00:00,41.85,41.97,41.83,41.96,113700.0,31.5143,31.6047,31.4992,31.5971,113700.0
2010-03-11 10:10:00,41.96,42.06,41.93,42.04,67700.0,31.5971,31.6724,31.5745,31.6574,67700.0
2010-03-11 10:20:00,42.04,42.05,41.92,41.94,81400.0,31.6574,31.6649,31.567,31.5821,81400.0
2010-03-11 10:30:00,41.94,41.94,41.87,41.87,68800.0,31.5821,31.5821,31.5294,31.5294,68800.0
2010-03-11 10:40:00,41.88,41.95,41.83,41.94,52600.0,31.5369,31.5896,31.4992,31.5821,52600.0
2010-03-11 10:50:00,41.94,42.0,41.91,41.96,51400.0,31.5821,31.6273,31.5595,31.5971,51400.0
2010-03-11 11:00:00,41.97,41.97,41.9,41.96,56800.0,31.6047,31.6047,31.552,31.5971,56800.0
2010-03-11 11:10:00,41.96,41.97,41.94,41.94,68600.0,31.5971,31.6047,31.5821,31.5821,68600.0
2010-03-11 11:20:00,41.95,41.96,41.86,41.87,95400.0,31.5896,31.5971,31.5218,31.5294,95400.0
2010-03-11 11:30:00,41.86,41.88,41.81,41.87,55600.0,31.5218,31.5369,31.4842,31.5294,55600.0
2010-03-11 11:40:00,41.89,41.93,41.87,41.93,45900.0,31.5444,31.5745,31.5294,31.5745,45900.0
2010-03-11 11:50:00,41.94,41.96,41.92,41.93,57700.0,31.5821,31.5971,31.567,31.5745,57700.0
2010-03-11 12:00:00,41.94,41.96,41.91,41.96,49900.0,31.5821,31.5971,31.5595,31.5971,49900.0
2010-03-11 12:10:00,41.96,41.96,41.83,41.85,115700.0,31.5971,31.5971,31.4992,31.5143,115700.0
2010-03-11 12:20:00,41.86,41.89,41.84,41.89,24800.0,31.5218,31.5444,31.5068,31.5444,24800.0
2010-03-11 12:30:00,41.89,41.89,41.83,41.87,54100.0,31.5444,31.5444,31.4992,31.5294,54100.0
2010-03-11 12:40:00,41.88,41.94,41.86,41.86,43300.0,31.5369,31.5821,31.5218,31.5218,43300.0
2010-03-11 12:50:00,41.86,41.88,41.83,41.85,61200.0,31.5218,31.5369,31.4992,31.5143,61200.0
2010-03-11 13:00:00,41.86,41.89,41.84,41.87,46200.0,31.5218,31.5444,31.5068,31.5294,46200.0
2010-03-11 13:10:00,41.86,41.87,41.82,41.83,40600.0,31.5218,31.5294,31.4917,31.4992,40600.0
2010-03-11 13:20:00,41.83,41.86,41.82,41.85,35600.0,31.4992,31.5218,31.4917,31.5143,35600.0
2010-03-11 13:30:00,41.86,41.93,41.84,41.91,69000.0,31.5218,31.5745,31.5068,31.5595,69000.0
2010-03-11 13:40:00,41.92,41.94,41.91,41.93,31500.0,31.567,31.5821,31.5595,31.5745,31500.0
2010-03-11 13:50:00,41.93,41.94,41.9,41.91,44400.0,31.5745,31.5821,31.552,31.5595,44400.0
2010-03-11 14:00:00,41.91,41.91,41.84,41.84,83700.0,31.5595,31.5595,31.5068,31.5068,83700.0
2010-03-11 14:10:00,41.85,41.85,41.67,41.68,151100.0,31.5143,31.5143,31.3788,31.3863,151100.0
2010-03-11 14:20:00,41.68,41.74,41.67,41.72,83400.0,31.3863,31.4315,31.3788,31.4164,83400.0
2010-03-11 14:30:00,41.72,41.77,41.71,41.76,69800.0,31.4164,31.4541,31.4089,31.4465,69800.0
2010-03-11 14:40:00,41.77,41.79,41.73,41.79,79300.0,31.4541,31.4691,31.4239,31.4691,79300.0
2010-03-11 14:50:00,41.79,41.83,41.78,41.82,45900.0,31.4691,31.4992,31.4616,31.4917,45900.0
2010-03-11 15:00:00,41.83,41.89,41.82,41.88,83600.0,31.4992,31.5444,31.4917,31.5369,83600.0
2010-03-11 15:10:00,41.88,41.89,41.81,41.82,115900.0,31.5369,31.5444,31.4842,31.4917,115900.0
2010-03-11 15:20:00,41.82,41.82,41.74,41.77,140000.0,31.4917,31.4917,31.4315,31.4541,140000.0
2010-03-11 15:30:00,41.77,41.88,41.76,41.86,116900.0,31.4541,31.5369,31.4465,31.5218,116900.0
2010-03-11 15:40:00,41.87,41.95,41.86,41.93,123400.0,31.5294,31.5896,31.5218,31.5745,123400.0
2010-03-11 15:50:00,41.94,42.0,41.93,41.96,238100.0,31.5821,31.6273,31.5745,31.5971,238100.0
2010-03-12 09:30:00,42.29,42.29,41.78,41.96,73300.0,31.8456,31.8456,31.4616,31.5971,73300.0
2010-03-12 09:40:00,41.97,42.01,41.95,42.01,34100.0,31.6047,31.6348,31.5896,31.6348,34100.0
2010-03-12 09:50:00,42.0,42.05,41.86,42.04,85400.0,31.6273,31.6649,31.5218,31.6574,85400.0
2010-03-12 10:00:00,42.04,42.08,41.91,42.02,66900.0,31.6574,31.6875,31.5595,31.6423,66900.0
2010-03-12 10:10:00,42.01,42.1,42.01,42.09,58900.0,31.6348,31.7026,31.6348,31.695,58900.0
2010-03-12 10:20:00,42.09,42.17,42.05,42.15,94200.0,31.695,31.7553,31.6649,31.7402,94200.0
2010-03-12 10:30:00,42.15,42.2,42.11,42.2,61400.0,31.7402,31.7779,31.7101,31.7779,61400.0
2010-03-12 10:40:00,42.2,42.22,42.1,42.1,51200.0,31.7779,31.7929,31.7026,31.7026,51200.0
2010-03-12 10:50:00,42.11,42.15,42.09,42.15,26900.0,31.7101,31.7402,31.695,31.7402,26900.0
2010-03-12 11:00:00,42.15,42.19,42.13,42.19,52200.0,31.7402,31.7703,31.7252,31.7703,52200.0
2010-03-12 11:10:00,42.19,42.25,42.17,42.25,55400.0,31.7703,31.8155,31.7553,31.8155,55400.0
2010-03-12 11:20:00,42.24,42.32,42.21,42.21,64600.0,31.808,31.8682,31.7854,31.7854,64600.0
2010-03-12 11:30:00,42.21,42.27,42.2,42.22,62300.0,31.7854,31.8306,31.7779,31.7929,62300.0
2010-03-12 11:40:00,42.22,42.26,42.16,42.2,48300.0,31.7929,31.823,31.7477,31.7779,48300.0
2010-03-12 11:50:00,42.2,42.21,42.18,42.19,29400.0,31.7779,31.7854,31.7628,31.7703,29400.0
2010-03-12 12:00:00,42.2,42.25,42.19,42.24,44000.0,31.7779,31.8155,31.7703,31.808,44000.0
2010-03-12 12:10:00,42.23,42.31,42.23,42.3,76100.0,31.8005,31.8607,31.8005,31.8532,76100.0
2010-03-12 12:20:00,42.31,42.33,42.24,42.24,52700.0,31.8607,31.8758,31.808,31.808,52700.0
2010-03-12 12:30:00,42.25,42.28,42.23,42.28,33900.0,31.8155,31.8381,31.8005,31.8381,33900.0
2010-03-12 12:40:00,42.27,42.3,42.26,42.28,42700.0,31.8306,31.8532,31.823,31.8381,42700.0
2010-03-12 12:50:00,42.28,42.32,42.28,42.3,45900.0,31.8381,31.8682,31.8381,31.8532,45900.0
2010-03-12 13:00:00,42.3,42.32,42.3,42.32,20500.0,31.8532,31.8682,31.8532,31.8682,20500.0
2010-03-12 13:10:00,42.31,42.39,42.31,42.35,58300.0,31.8607,31.9209,31.8607,31.8908,58300.0
2010-03-12 13:20:00,42.36,42.38,42.34,42.35,34000.0,31.8984,31.9134,31.8833,31.8908,34000.0
2010-03-12 13:30:00,42.34,42.37,42.32,42.32,136400.0,31.8833,31.9059,31.8682,31.8682,136400.0
2010-03-12 13:40:00,42.32,42.34,42.3,42.33,123600.0,31.8682,31.8833,31.8532,31.8758,123600.0
2010-03-12 13:50:00,42.33,42.34,42.28,42.28,131600.0,31.8758,31.8833,31.8381,31.8381,131600.0
2010-03-12 14:00:00,42.28,42.28,42.22,42.26,58800.0,31.8381,31.8381,31.7929,31.823,58800.0
2010-03-12 14:10:00,42.26,42.31,42.26,42.29,63700.0,31.823,31.8607,31.823,31.8456,63700.0
2010-03-12 14:20:00,42.29,42.3,42.25,42.25,42100.0,31.8456,31.8532,31.8155,31.8155,42100.0
2010-03-12 14:30:00,42.25,42.27,42.24,42.25,45900.0,31.8155,31.8306,31.808,31.8155,45900.0
2010-03-12 14:40:00,42.25,42.3,42.25,42.26,48100.0,31.8155,31.8532,31.8155,31.823,48100.0
2010-03-12 14:50:00,42.27,42.27,42.2,42.22,115900.0,31.8306,31.8306,31.7779,31.7929,115900.0
2010-03-12 15:00:00,42.22,42.23,42.14,42.16,148400.0,31.7929,31.8005,31.7327,31.7477,148400.0
2010-03-12 15:10:00,42.15,42.18,42.12,42.14,42700.0,31.7402,31.7628,31.7176,31.7327,42700.0
2010-03-12 15:20:00,42.13,42.16,42.13,42.15,29100.0,31.7252,31.7477,31.7252,31.7402,29100.0
2010-03-12 15:30:00,42.14,42.21,42.14,42.19,68100.0,31.7327,31.7854,31.7327,31.7703,68100.0
2010-03-12 15:40:00,42.2,42.2,42.18,42.18,45300.0,31.7779,31.7779,31.7628,31.7628,45300.0
2010-03-12 15:50:00,42.18,42.19,42.12,42.13,250200.0,31.7628,31.7703,31.7176,31.7252,250200.0
2010-03-15 09:30:00,42.24,42.24,42.03,42.09,82900.0,31.808,31.808,31.6499,31.695,82900.0
2010-03-15 09:40:00,42.09,42.23,42.04,42.2,66800.0,31.695,31.8005,31.6574,31.7779,66800.0
2010-03-15 09:50:00,42.22,42.37,42.21,42.3,151300.0,31.7929,31.9059,31.7854,31.8532,151300.0
2010-03-15 10:00:00,42.3,42.31,42.21,42.25,67000.0,31.8532,31.8607,31.7854,31.8155,67000.0
2010-03-15 10:10:00,42.26,42.4,42.2,42.39,96900.0,31.823,31.9285,31.7779,31.9209,96900.0
2010-03-15 10:20:00,42.4,42.46,42.37,42.37,88900.0,31.9285,31.9737,31.9059,31.9059,88900.0
2010-03-15 10:30:00,42.38,42.4,42.31,42.32,81100.0,31.9134,31.9285,31.8607,31.8682,81100.0
2010-03-15 10:40:00,42.31,42.32,42.19,42.19,100900.0,31.8607,31.8682,31.7703,31.7703,100900.0
2010-03-15 10:50:00,42.21,42.33,42.2,42.32,48800.0,31.7854,31.8758,31.7779,31.8682,48800.0
2010-03-15 11:00:00,42.33,42.34,42.27,42.31,66700.0,31.8758,31.8833,31.8306,31.8607,66700.0
2010-03-15 11:10:00,42.31,42.31,42.3,42.31,31300.0,31.8607,31.8607,31.8532,31.8607,31300.0
2010-03-15 11:20:00,42.31,42.31,42.26,42.29,30800.0,31.8607,31.8607,31.823,31.8456,30800.0
2010-03-15 11:30:00,42.29,42.29,42.26,42.27,54900.0,31.8456,31.8456,31.823,31.8306,54900.0
2010-03-15 11:40:00,42.27,42.29,42.26,42.27,40200.0,31.8306,31.8456,31.823,31.8306,40200.0
2010-03-15 11:50:00,42.28,42.3,42.27,42.28,36200.0,31.8381,31.8532,31.8306,31.8381,36200.0
2010-03-15 12:00:00,42.27,42.29,42.24,42.24,63600.0,31.8306,31.8456,31.808,31.808,63600.0
2010-03-15 12:10:00,42.25,42.25,42.2,42.23,43100.0,31.8155,31.8155,31.7779,31.8005,43100.0
2010-03-15 12:20:00,42.23,42.24,42.21,42.23,22800.0,31.8005,31.808,31.7854,31.8005,22800.0
2010-03-15 12:30:00,42.23,42.26,42.23,42.25,26300.0,31.8005,31.823,31.8005,31.8155,26300.0
2010-03-15 12:40:00,42.25,42.29,42.25,42.26,27400.0,31.8155,31.8456,31.8155,31.823,27400.0
2010-03-15 12:50:00,42.26,42.27,42.21,42.21,41600.0,31.823,31.8306,31.7854,31.7854,41600.0
2010-03-15 13:00:00,42.22,42.22,42.18,42.2,41900.0,31.7929,31.7929,31.7628,31.7779,41900.0
2010-03-15 13:10:00,42.19,42.2,42.16,42.16,19700.0,31.7703,31.7779,31.7477,31.7477,19700.0
2010-03-15 13:20:00,42.16,42.18,42.15,42.16,24800.0,31.7477,31.7628,31.7402,31.7477,24800.0
2010-03-15 13:30:00,42.16,42.2,42.15,42.2,20300.0,31.7477,31.7779,31.7402,31.7779,20300.0
2010-03-15 13:40:00,42.2,42.24,42.19,42.23,17100.0,31.7779,31.808,31.7703,31.8005,17100.0
2010-03-15 13:50:00,42.23,42.24,42.19,42.19,33200.0,31.8005,31.808,31.7703,31.7703,33200.0
2010-03-15 14:00:00,42.19,42.2,42.17,42.18,29100.0,31.7703,31.7779,31.7553,31.7628,29100.0
2010-03-15 14:10:00,42.19,42.23,42.18,42.23,25200.0,31.7703,31.8005,31.7628,31.8005,25200.0
2010-03-15 14:20:00,42.23,42.24,42.2,42.22,38000.0,31.8005,31.808,31.7779,31.7929,38000.0
2010-03-15 14:30:00,42.22,42.22,42.2,42.21,36200.0,31.7929,31.7929,31.7779,31.7854,36200.0
2010-03-15 14:40:00,42.21,42.25,42.21,42.24,32500.0,31.7854,31.8155,31.7854,31.808,32500.0
2010-03-15 14:50:00,42.24,42.27,42.23,42.24,22600.0,31.808,31.8306,31.8005,31.808,22600.0
2010-03-15 15:00:00,42.25,42.33,42.25,42.32,79000.0,31.8155,31.8758,31.8155,31.8682,79000.0
2010-03-15 15:10:00,42.32,42.41,42.32,42.36,96300.0,31.8682,31.936,31.8682,31.8984,96300.0
2010-03-15 15:20:00,42.36,42.47,42.33,42.47,161900.0,31.8984,31.9812,31.8758,31.9812,161900.0
2010-03-15 15:30:00,42.47,42.49,42.39,42.45,152400.0,31.9812,31.9962,31.9209,31.9661,152400.0
2010-03-15 15:40:00,42.45,42.57,42.45,42.56,199800.0,31.9661,32.0565,31.9661,32.049,199800.0
2010-03-15 15:50:00,42.57,42.57,42.45,42.47,201700.0,32.0565,32.0565,31.9661,31.9812,201700.0
2010-03-16 09:30:00,42.58,42.6,41.84,42.16,218800.0,32.064,32.0791,31.5068,31.7477,218800.0
2010-03-16 09:40:00,42.17,42.24,42.12,42.16,86500.0,31.7553,31.808,31.7176,31.7477,86500.0
2010-03-16 09:50:00,42.15,42.16,42.04,42.06,81700.0,31.7402,31.7477,31.6574,31.6724,81700.0
2010-03-16 10:00:00,42.06,42.06,41.97,42.0,161200.0,31.6724,31.6724,31.6047,31.6273,161200.0
2010-03-16 10:10:00,42.0,42.08,41.93,42.07,112900.0,31.6273,31.6875,31.5745,31.68,112900.0
2010-03-16 10:20:00,42.06,42.07,41.98,42.0,110400.0,31.6724,31.68,31.6122,31.6273,110400.0
2010-03-16 10:30:00,41.99,42.01,41.93,41.96,341500.0,31.6197,31.6348,31.5745,31.5971,341500.0
2010-03-16 10:40:00,41.96,42.01,41.9,42.01,85700.0,31.5971,31.6348,31.552,31.6348,85700.0
2010-03-16 10:50:00,42.01,42.02,41.98,41.99,112200.0,31.6348,31.6423,31.6122,31.6197,112200.0
2010-03-16 11:00:00,42.0,42.01,41.96,41.97,169500.0,31.6273,31.6348,31.5971,31.6047,169500.0
2010-03-16 11:10:00,41.96,42.01,41.95,41.98,71700.0,31.5971,31.6348,31.5896,31.6122,71700.0
2010-03-16 11:20:00,41.98,41.98,41.95,41.97,31900.0,31.6122,31.6122,31.5896,31.6047,31900.0
2010-03-16 11:30:00,41.98,42.01,41.97,41.98,37100.0,31.6122,31.6348,31.6047,31.6122,37100.0
2010-03-16 11:40:00,41.99,42.0,41.98,41.99,21900.0,31.6197,31.6273,31.6122,31.6197,21900.0
2010-03-16 11:50:00,41.99,42.0,41.96,42.0,52900.0,31.6197,31.6273,31.5971,31.6273,52900.0
2010-03-16 12:00:00,42.0,42.01,41.97,41.97,45200.0,31.6273,31.6348,31.6047,31.6047,45200.0
2010-03-16 12:10:00,41.98,41.99,41.94,41.96,48800.0,31.6122,31.6197,31.5821,31.5971,48800.0
2010-03-16 12:20:00,41.97,41.97,41.93,41.94,21000.0,31.6047,31.6047,31.5745,31.5821,21000.0
2010-03-16 12:30:00,41.94,41.96,41.93,41.95,26000.0,31.5821,31.5971,31.5745,31.5896,26000.0
2010-03-16 12:40:00,41.94,41.96,41.9,41.92,32400.0,31.5821,31.5971,31.552,31.567,32400.0
2010-03-16 12:50:00,41.92,41.92,41.82,41.83,37800.0,31.567,31.567,31.4917,31.4992,37800.0
2010-03-16 13:00:00,41.83,41.9,41.82,41.85,88000.0,31.4992,31.552,31.4917,31.5143,88000.0
2010-03-16 13:10:00,41.85,41.87,41.77,41.77,44900.0,31.5143,31.5294,31.4541,31.4541,44900.0
2010-03-16 13:20:00,41.77,41.79,41.66,41.76,130800.0,31.4541,31.4691,31.3712,31.4465,130800.0
2010-03-16 13:30:00,41.76,41.8,41.72,41.74,70500.0,31.4465,31.4767,31.4164,31.4315,70500.0
2010-03-16 13:40:00,41.75,41.75,41.7,41.74,30600.0,31.439,31.439,31.4014,31.4315,30600.0
2010-03-16 13:50:00,41.75,41.75,41.71,41.74,44400.0,31.439,31.439,31.4089,31.4315,44400.0
2010-03-16 14:00:00,41.74,41.74,41.57,41.64,77800.0,31.4315,31.4315,31.3035,31.3562,77800.0
2010-03-16 14:10:00,41.63,41.84,41.63,41.78,70000.0,31.3486,31.5068,31.3486,31.4616,70000.0
2010-03-16 14:20:00,41.78,41.97,41.77,41.96,182500.0,31.4616,31.6047,31.4541,31.5971,182500.0
2010-03-16 14:30:00,41.96,42.05,41.87,41.89,258300.0,31.5971,31.6649,31.5294,31.5444,258300.0
2010-03-16 14:40:00,41.89,41.96,41.88,41.9,83000.0,31.5444,31.5971,31.5369,31.552,83000.0
2010-03-16 14:50:00,41.9,42.0,41.85,41.98,75200.0,31.552,31.6273,31.5143,31.6122,75200.0
2010-03-16 15:00:00,41.98,42.0,41.92,41.95,98100.0,31.6122,31.6273,31.567,31.5896,98100.0
2010-03-16 15:10:00,41.94,42.0,41.93,42.0,79000.0,31.5821,31.6273,31.5745,31.6273,79000.0
2010-03-16 15:20:00,41.99,42.01,41.95,41.98,283700.0,31.6197,31.6348,31.5896,31.6122,283700.0
2010-03-16 15:30:00,41.99,42.01,41.97,42.01,482500.0,31.6197,31.6348,31.6047,31.6348,482500.0
2010-03-16 15:40:00,42.0,42.06,41.99,42.0,170100.0,31.6273,31.6724,31.6197,31.6273,170100.0
2010-03-16 15:50:00,42.0,42.04,42.0,42.0,266600.0,31.6273,31.6574,31.6273,31.6273,266600.0
2010-03-17 09:30:00,42.08,42.43,41.89,42.38,345500.0,31.6875,31.9511,31.5444,31.9134,345500.0
2010-03-17 09:40:00,42.37,42.5,42.29,42.43,87800.0,31.9059,32.0038,31.8456,31.9511,87800.0
2010-03-17 09:50:00,42.46,42.49,42.42,42.49,79100.0,31.9737,31.9962,31.9435,31.9962,79100.0
2010-03-17 10:00:00,42.48,42.49,42.43,42.47,33800.0,31.9887,31.9962,31.9511,31.9812,33800.0
2010-03-17 10:10:00,42.48,42.48,42.46,42.48,34400.0,31.9887,31.9887,31.9737,31.9887,34400.0
2010-03-17 10:20:00,42.48,42.5,42.48,42.49,90200.0,31.9887,32.0038,31.9887,31.9962,90200.0
2010-03-17 10:30:00,42.49,42.56,42.48,42.48,157700.0,31.9962,32.049,31.9887,31.9887,157700.0
2010-03-17 10:40:00,42.48,42.5,42.48,42.5,59900.0,31.9887,32.0038,31.9887,32.0038,59900.0
2010-03-17 10:50:00,42.5,42.5,42.44,42.44,38500.0,32.0038,32.0038,31.9586,31.9586,38500.0
2010-03-17 11:00:00,42.45,42.6,42.44,42.58,104100.0,31.9661,32.0791,31.9586,32.064,104100.0
2010-03-17 11:10:00,42.59,42.66,42.53,42.63,179000.0,32.0715,32.1243,32.0264,32.1017,179000.0
2010-03-17 11:20:00,42.62,42.71,42.6,42.64,175400.0,32.0941,32.1619,32.0791,32.1092,175400.0
2010-03-17 11:30:00,42.64,42.75,42.63,42.74,134400.0,32.1092,32.192,32.1017,32.1845,134400.0
2010-03-17 11:40:00,42.74,42.83,42.73,42.83,76800.0,32.1845,32.2523,32.177,32.2523,76800.0
2010-03-17 11:50:00,42.83,42.9,42.8,42.87,133400.0,32.2523,32.305,32.2297,32.2824,133400.0
2010-03-17 12:00:00,42.87,42.9,42.84,42.89,73900.0,32.2824,32.305,32.2598,32.2975,73900.0
2010-03-17 12:10:00,42.89,42.94,42.87,42.93,76400.0,32.2975,32.3351,32.2824,32.3276,76400.0
2010-03-17 12:20:00,42.93,42.95,42.84,42.87,108100.0,32.3276,32.3426,32.2598,32.2824,108100.0
2010-03-17 12:30:00,42.88,42.92,42.85,42.87,69800.0,32.2899,32.32,32.2673,32.2824,69800.0
2010-03-17 12:40:00,42.88,42.93,42.87,42.92,80700.0,32.2899,32.3276,32.2824,32.32,80700.0
2010-03-17 12:50:00,42.93,42.95,42.89,42.92,42700.0,32.3276,32.3426,32.2975,32.32,42700.0
2010-03-17 13:00:00,42.92,42.97,42.9,42.95,46600.0,32.32,32.3577,32.305,32.3426,46600.0
2010-03-17 13:10:00,42.96,42.96,42.94,42.95,27200.0,32.3502,32.3502,32.3351,32.3426,27200.0
2010-03-17 13:20:00,42.95,42.99,42.95,42.99,60900.0,32.3426,32.3728,32.3426,32.3728,60900.0
2010-03-17 13:30:00,42.99,42.99,42.85,42.85,81900.0,32.3728,32.3728,32.2673,32.2673,81900.0
2010-03-17 13:40:00,42.85,42.88,42.72,42.8,145000.0,32.2673,32.2899,32.1694,32.2297,145000.0
2010-03-17 13:50:00,42.8,42.81,42.75,42.76,98400.0,32.2297,32.2372,32.192,32.1996,98400.0
2010-03-17 14:00:00,42.75,42.77,42.68,42.69,219700.0,32.192,32.2071,32.1393,32.1469,219700.0
2010-03-17 14:10:00,42.7,42.7,42.58,42.59,174300.0,32.1544,32.1544,32.064,32.0715,174300.0
2010-03-17 14:20:00,42.59,42.61,42.54,42.59,198300.0,32.0715,32.0866,32.0339,32.0715,198300.0
2010-03-17 14:30:00,42.59,42.6,42.41,42.42,184800.0,32.0715,32.0791,31.936,31.9435,184800.0
2010-03-17 14:40:00,42.43,42.47,42.31,42.33,207200.0,31.9511,31.9812,31.8607,31.8758,207200.0
2010-03-17 14:50:00,42.33,42.37,42.18,42.19,269400.0,31.8758,31.9059,31.7628,31.7703,269400.0
2010-03-17 15:00:00,42.2,42.2,42.08,42.17,339700.0,31.7779,31.7779,31.6875,31.7553,339700.0
2010-03-17 15:10:00,42.17,42.28,42.16,42.19,178600.0,31.7553,31.8381,31.7477,31.7703,178600.0
2010-03-17 15:20:00,42.19,42.25,42.1,42.24,120300.0,31.7703,31.8155,31.7026,31.808,120300.0
2010-03-17 15:30:00,42.25,42.27,42.15,42.26,204600.0,31.8155,31.8306,31.7402,31.823,204600.0
2010-03-17 15:40:00,42.26,42.32,42.23,42.23,157300.0,31.823,31.8682,31.8005,31.8005,157300.0
2010-03-17 15:50:00,42.24,42.28,42.23,42.24,196900.0,31.808,31.8381,31.8005,31.808,196900.0
2010-03-18 09:30:00,42.35,42.77,42.21,42.26,110600.0,31.8908,32.2071,31.7854,31.823,110600.0
2010-03-18 09:40:00,42.26,42.26,41.98,42.0,173700.0,31.823,31.823,31.6122,31.6273,173700.0
2010-03-18 09:50:00,42.0,42.17,42.0,42.1,92000.0,31.6273,31.7553,31.6273,31.7026,92000.0
2010-03-18 10:00:00,42.1,42.21,42.02,42.03,71800.0,31.7026,31.7854,31.6423,31.6499,71800.0
2010-03-18 10:10:00,42.03,42.04,41.94,42.01,62200.0,31.6499,31.6574,31.5821,31.6348,62200.0
2010-03-18 10:20:00,42.0,42.03,41.98,42.0,49900.0,31.6273,31.6499,31.6122,31.6273,49900.0
2010-03-18 10:30:00,42.01,42.08,42.0,42.04,37900.0,31.6348,31.6875,31.6273,31.6574,37900.0
2010-03-18 10:40:00,42.04,42.15,42.03,42.12,41500.0,31.6574,31.7402,31.6499,31.7176,41500.0
2010-03-18 10:50:00,42.13,42.13,42.05,42.09,25300.0,31.7252,31.7252,31.6649,31.695,25300.0
2010-03-18 11:00:00,42.11,42.11,42.03,42.06,29500.0,31.7101,31.7101,31.6499,31.6724,29500.0
2010-03-18 11:10:00,42.06,42.12,42.05,42.12,21500.0,31.6724,31.7176,31.6649,31.7176,21500.0
2010-03-18 11:20:00,42.11,42.15,42.1,42.15,26800.0,31.7101,31.7402,31.7026,31.7402,26800.0
2010-03-18 11:30:00,42.15,42.15,42.08,42.11,36300.0,31.7402,31.7402,31.6875,31.7101,36300.0
2010-03-18 11:40:00,42.1,42.12,42.0,42.07,57500.0,31.7026,31.7176,31.6273,31.68,57500.0
2010-03-18 11:50:00,42.08,42.14,42.05,42.1,70700.0,31.6875,31.7327,31.6649,31.7026,70700.0
2010-03-18 12:00:00,42.1,42.11,42.0,42.03,38900.0,31.7026,31.7101,31.6273,31.6499,38900.0
2010-03-18 12:10:00,42.03,42.11,42.01,42.1,36200.0,31.6499,31.7101,31.6348,31.7026,36200.0
2010-03-18 12:20:00,42.11,42.17,42.1,42.16,70700.0,31.7101,31.7553,31.7026,31.7477,70700.0
2010-03-18 12:30:00,42.16,42.22,42.16,42.22,41600.0,31.7477,31.7929,31.7477,31.7929,41600.0
2010-03-18 12:40:00,42.22,42.23,42.18,42.2,64600.0,31.7929,31.8005,31.7628,31.7779,64600.0
2010-03-18 12:50:00,42.2,42.26,42.2,42.26,59800.0,31.7779,31.823,31.7779,31.823,59800.0
2010-03-18 13:00:00,42.26,42.28,42.19,42.19,44300.0,31.823,31.8381,31.7703,31.7703,44300.0
2010-03-18 13:10:00,42.19,42.21,42.17,42.19,27300.0,31.7703,31.7854,31.7553,31.7703,27300.0
2010-03-18 13:20:00,42.18,42.19,42.15,42.19,26500.0,31.7628,31.7703,31.7402,31.7703,26500.0
2010-03-18 13:30:00,42.19,42.21,42.17,42.21,33500.0,31.7703,31.7854,31.7553,31.7854,33500.0
2010-03-18 13:40:00,42.21,42.24,42.2,42.2,23200.0,31.7854,31.808,31.7779,31.7779,23200.0
2010-03-18 13:50:00,42.21,42.21,42.17,42.18,38600.0,31.7854,31.7854,31.7553,31.7628,38600.0
2010-03-18 14:00:00,42.18,42.23,42.18,42.22,35700.0,31.7628,31.8005,31.7628,31.7929,35700.0
2010-03-18 14:10:00,42.21,42.24,42.21,42.23,26700.0,31.7854,31.808,31.7854,31.8005,26700.0
2010-03-18 14:20:00,42.24,42.33,42.23,42.32,58800.0,31.808,31.8758,31.8005,31.8682,58800.0
2010-03-18 14:30:00,42.33,42.37,42.31,42.32,48600.0,31.8758,31.9059,31.8607,31.8682,48600.0
2010-03-18 14:40:00,42.31,42.34,42.3,42.3,40000.0,31.8607,31.8833,31.8532,31.8532,40000.0
2010-03-18 14:50:00,42.3,42.31,42.25,42.29,49700.0,31.8532,31.8607,31.8155,31.8456,49700.0
2010-03-18 15:00:00,42.29,42.32,42.24,42.24,62600.0,31.8456,31.8682,31.808,31.808,62600.0
2010-03-18 15:10:00,42.24,42.26,42.16,42.21,73300.0,31.808,31.823,31.7477,31.7854,73300.0
2010-03-18 15:20:00,42.21,42.32,42.21,42.32,112900.0,31.7854,31.8682,31.7854,31.8682,112900.0
2010-03-18 15:30:00,42.31,42.31,42.18,42.2,156700.0,31.8607,31.8607,31.7628,31.7779,156700.0
2010-03-18 15:40:00,42.2,42.28,42.15,42.2,356800.0,31.7779,31.8381,31.7402,31.7779,356800.0
2010-03-18 15:50:00,42.2,42.29,42.17,42.27,209700.0,31.7779,31.8456,31.7553,31.8306,209700.0
2010-03-19 09:30:00,42.24,42.33,42.0,42.06,289200.0,31.808,31.8758,31.6273,31.6724,289200.0
2010-03-19 09:40:00,42.07,42.15,41.91,41.99,85600.0,31.68,31.7402,31.5595,31.6197,85600.0
2010-03-19 09:50:00,41.99,41.99,41.85,41.87,75700.0,31.6197,31.6197,31.5143,31.5294,75700.0
2010-03-19 10:00:00,41.87,41.88,41.65,41.66,58800.0,31.5294,31.5369,31.3637,31.3712,58800.0
2010-03-19 10:10:00,41.67,41.74,41.57,41.59,118300.0,31.3788,31.4315,31.3035,31.3185,118300.0
2010-03-19 10:20:00,41.6,41.65,41.54,41.61,125000.0,31.326,31.3637,31.2809,31.3336,125000.0
2010-03-19 10:30:00,41.61,41.64,41.54,41.64,44800.0,31.3336,31.3562,31.2809,31.3562,44800.0
2010-03-19 10:40:00,41.64,41.69,41.62,41.65,47900.0,31.3562,31.3938,31.3411,31.3637,47900.0
2010-03-19 10:50:00,41.65,41.66,41.6,41.61,54600.0,31.3637,31.3712,31.326,31.3336,54600.0
2010-03-19 11:00:00,41.61,41.62,41.55,41.59,52000.0,31.3336,31.3411,31.2884,31.3185,52000.0
2010-03-19 11:10:00,41.58,41.63,41.57,41.62,57500.0,31.311,31.3486,31.3035,31.3411,57500.0
2010-03-19 11:20:00,41.61,41.67,41.47,41.47,81400.0,31.3336,31.3788,31.2282,31.2282,81400.0
2010-03-19 11:30:00,41.47,41.57,41.47,41.53,46800.0,31.2282,31.3035,31.2282,31.2733,46800.0
2010-03-19 11:40:00,41.53,41.63,41.52,41.6,49400.0,31.2733,31.3486,31.2658,31.326,49400.0
2010-03-19 11:50:00,41.6,41.6,41.5,41.55,76400.0,31.326,31.326,31.2507,31.2884,76400.0
2010-03-19 12:00:00,41.55,41.56,41.52,41.53,37000.0,31.2884,31.2959,31.2658,31.2733,37000.0
2010-03-19 12:10:00,41.53,41.54,41.4,41.41,105800.0,31.2733,31.2809,31.1754,31.183,105800.0
2010-03-19 12:20:00,41.4,41.48,41.4,41.44,117300.0,31.1754,31.2357,31.1754,31.2056,117300.0
2010-03-19 12:30:00,41.43,41.48,41.42,41.45,121500.0,31.198,31.2357,31.1905,31.2131,121500.0
2010-03-19 12:40:00,41.45,41.52,41.45,41.51,68400.0,31.2131,31.2658,31.2131,31.2583,68400.0
2010-03-19 12:50:00,41.5,41.59,41.48,41.56,35600.0,31.2507,31.3185,31.2357,31.2959,35600.0
2010-03-19 13:00:00,41.56,41.68,41.56,41.66,188600.0,31.2959,31.3863,31.2959,31.3712,188600.0
2010-03-19 13:10:00,41.66,41.7,41.65,41.68,66300.0,31.3712,31.4014,31.3637,31.3863,66300.0
2010-03-19 13:20:00,41.68,41.72,41.68,41.71,28900.0,31.3863,31.4164,31.3863,31.4089,28900.0
2010-03-19 13:30:00,41.71,41.74,41.69,41.72,42000.0,31.4089,31.4315,31.3938,31.4164,42000.0
2010-03-19 13:40:00,41.73,41.76,41.67,41.75,46500.0,31.4239,31.4465,31.3788,31.439,46500.0
2010-03-19 13:50:00,41.74,41.75,41.73,41.75,23500.0,31.4315,31.439,31.4239,31.439,23500.0
2010-03-19 14:00:00,41.74,41.75,41.71,41.73,30900.0,31.4315,31.439,31.4089,31.4239,30900.0
2010-03-19 14:10:00,41.73,41.75,41.71,41.75,28600.0,31.4239,31.439,31.4089,31.439,28600.0
2010-03-19 14:20:00,41.75,41.82,41.73,41.75,82300.0,31.439,31.4917,31.4239,31.439,82300.0
2010-03-19 14:30:00,41.75,41.82,41.73,41.82,230200.0,31.439,31.4917,31.4239,31.4917,230200.0
2010-03-19 14:40:00,41.82,41.89,41.78,41.84,110500.0,31.4917,31.5444,31.4616,31.5068,110500.0
2010-03-19 14:50:00,41.85,41.85,41.81,41.82,49800.0,31.5143,31.5143,31.4842,31.4917,49800.0
2010-03-19 15:00:00,41.82,41.93,41.81,41.93,92800.0,31.4917,31.5745,31.4842,31.5745,92800.0
2010-03-19 15:10:00,41.92,41.97,41.89,41.93,72300.0,31.567,31.6047,31.5444,31.5745,72300.0
2010-03-19 15:20:00,41.93,41.94,41.89,41.9,73200.0,31.5745,31.5821,31.5444,31.552,73200.0
2010-03-19 15:30:00,41.9,41.92,41.83,41.87,431000.0,31.552,31.567,31.4992,31.5294,431000.0
2010-03-19 15:40:00,41.87,42.02,41.86,42.0,288400.0,31.5294,31.6423,31.5218,31.6273,288400.0
2010-03-19 15:50:00,42.0,42.06,41.95,42.05,277900.0,31.6273,31.6724,31.5896,31.6649,277900.0
2010-03-22 09:30:00,41.87,42.0,41.79,41.99,129100.0,31.5294,31.6273,31.4691,31.6197,129100.0
2010-03-22 09:40:00,42.0,42.11,41.93,42.1,82800.0,31.6273,31.7101,31.5745,31.7026,82800.0
2010-03-22 09:50:00,42.1,42.21,42.09,42.14,67800.0,31.7026,31.7854,31.695,31.7327,67800.0
2010-03-22 10:00:00,42.15,42.23,42.12,42.2,59200.0,31.7402,31.8005,31.7176,31.7779,59200.0
2010-03-22 10:10:00,42.22,42.28,42.2,42.2,55600.0,31.7929,31.8381,31.7779,31.7779,55600.0
2010-03-22 10:20:00,42.19,42.4,42.18,42.35,50100.0,31.7703,31.9285,31.7628,31.8908,50100.0
2010-03-22 10:30:00,42.35,42.36,42.24,42.29,40900.0,31.8908,31.8984,31.808,31.8456,40900.0
2010-03-22 10:40:00,42.3,42.34,42.25,42.28,28300.0,31.8532,31.8833,31.8155,31.8381,28300.0
2010-03-22 10:50:00,42.28,42.39,42.28,42.39,59900.0,31.8381,31.9209,31.8381,31.9209,59900.0
2010-03-22 11:00:00,42.39,42.42,42.28,42.29,86300.0,31.9209,31.9435,31.8381,31.8456,86300.0
2010-03-22 11:10:00,42.3,42.36,42.3,42.31,44000.0,31.8532,31.8984,31.8532,31.8607,44000.0
2010-03-22 11:20:00,42.31,42.35,42.3,42.35,19500.0,31.8607,31.8908,31.8532,31.8908,19500.0
2010-03-22 11:30:00,42.35,42.35,42.29,42.31,31700.0,31.8908,31.8908,31.8456,31.8607,31700.0
2010-03-22 11:40:00,42.31,42.39,42.3,42.31,18600.0,31.8607,31.9209,31.8532,31.8607,18600.0
2010-03-22 11:50:00,42.33,42.35,42.26,42.29,59500.0,31.8758,31.8908,31.823,31.8456,59500.0
2010-03-22 12:00:00,42.29,42.32,42.21,42.28,41000.0,31.8456,31.8682,31.7854,31.8381,41000.0
2010-03-22 12:10:00,42.27,42.36,42.27,42.3,43300.0,31.8306,31.8984,31.8306,31.8532,43300.0
2010-03-22 12:20:00,42.3,42.37,42.28,42.37,27000.0,31.8532,31.9059,31.8381,31.9059,27000.0
2010-03-22 12:30:00,42.36,42.4,42.34,42.39,40200.0,31.8984,31.9285,31.8833,31.9209,40200.0
2010-03-22 12:40:00,42.4,42.45,42.35,42.44,39400.0,31.9285,31.9661,31.8908,31.9586,39400.0
2010-03-22 12:50:00,42.45,42.48,42.42,42.46,37600.0,31.9661,31.9887,31.9435,31.9737,37600.0
2010-03-22 13:00:00,42.46,42.5,42.46,42.46,36900.0,31.9737,32.0038,31.9737,31.9737,36900.0
2010-03-22 13:10:00,42.46,42.49,42.44,42.49,42700.0,31.9737,31.9962,31.9586,31.9962,42700.0
2010-03-22 13:20:00,42.49,42.5,42.44,42.46,34600.0,31.9962,32.0038,31.9586,31.9737,34600.0
2010-03-22 13:30:00,42.46,42.49,42.41,42.44,43900.0,31.9737,31.9962,31.936,31.9586,43900.0
2010-03-22 13:40:00,42.44,42.45,42.39,42.43,84700.0,31.9586,31.9661,31.9209,31.9511,84700.0
2010-03-22 13:50:00,42.44,42.47,42.44,42.46,48400.0,31.9586,31.9812,31.9586,31.9737,48400.0
2010-03-22 14:00:00,42.46,42.47,42.41,42.42,28900.0,31.9737,31.9812,31.936,31.9435,28900.0
2010-03-22 14:10:00,42.41,42.49,42.41,42.49,27000.0,31.936,31.9962,31.936,31.9962,27000.0
2010-03-22 14:20:00,42.49,42.49,42.46,42.48,38400.0,31.9962,31.9962,31.9737,31.9887,38400.0
2010-03-22 14:30:00,42.48,42.5,42.45,42.49,50700.0,31.9887,32.0038,31.9661,31.9962,50700.0
2010-03-22 14:40:00,42.49,42.5,42.48,42.5,21000.0,31.9962,32.0038,31.9887,32.0038,21000.0
2010-03-22 14:50:00,42.5,42.5,42.44,42.45,68500.0,32.0038,32.0038,31.9586,31.9661,68500.0
2010-03-22 15:00:00,42.46,42.48,42.41,42.43,54100.0,31.9737,31.9887,31.936,31.9511,54100.0
2010-03-22 15:10:00,42.44,42.49,42.43,42.48,46800.0,31.9586,31.9962,31.9511,31.9887,46800.0
2010-03-22 15:20:00,42.49,42.52,42.46,42.5,89000.0,31.9962,32.0188,31.9737,32.0038,89000.0
2010-03-22 15:30:00,42.5,42.5,42.38,42.41,73300.0,32.0038,32.0038,31.9134,31.936,73300.0
2010-03-22 15:40:00,42.42,42.47,42.42,42.46,140900.0,31.9435,31.9812,31.9435,31.9737,140900.0
2010-03-22 15:50:00,42.45,42.46,42.43,42.44,207100.0,31.9661,31.9737,31.9511,31.9586,207100.0
2010-03-23 09:30:00,42.58,42.71,42.43,42.47,160500.0,32.064,32.1619,31.9511,31.9812,160500.0
2010-03-23 09:40:00,42.45,42.47,42.32,42.43,63000.0,31.9661,31.9812,31.8682,31.9511,63000.0
2010-03-23 09:50:00,42.44,42.45,42.31,42.42,93000.0,31.9586,31.9661,31.8607,31.9435,93000.0
2010-03-23 10:00:00,42.43,42.46,42.22,42.36,91200.0,31.9511,31.9737,31.7929,31.8984,91200.0
2010-03-23 10:10:00,42.37,42.42,42.28,42.41,67000.0,31.9059,31.9435,31.8381,31.936,67000.0
2010-03-23 10:20:00,42.39,42.44,42.35,42.41,128500.0,31.9209,31.9586,31.8908,31.936,128500.0
2010-03-23 10:30:00,42.4,42.43,42.32,42.35,98200.0,31.9285,31.9511,31.8682,31.8908,98200.0
2010-03-23 10:40:00,42.35,42.37,42.27,42.31,61600.0,31.8908,31.9059,31.8306,31.8607,61600.0
2010-03-23 10:50:00,42.32,42.32,42.18,42.2,84200.0,31.8682,31.8682,31.7628,31.7779,84200.0
2010-03-23 11:00:00,42.2,42.24,42.17,42.21,49400.0,31.7779,31.808,31.7553,31.7854,49400.0
2010-03-23 11:10:00,42.21,42.23,42.19,42.2,57200.0,31.7854,31.8005,31.7703,31.7779,57200.0
2010-03-23 11:20:00,42.2,42.29,42.19,42.28,67000.0,31.7779,31.8456,31.7703,31.8381,67000.0
2010-03-23 11:30:00,42.29,42.31,42.27,42.3,123400.0,31.8456,31.8607,31.8306,31.8532,123400.0
2010-03-23 11:40:00,42.31,42.31,42.18,42.27,48700.0,31.8607,31.8607,31.7628,31.8306,48700.0
2010-03-23 11:50:00,42.27,42.36,42.26,42.36,51400.0,31.8306,31.8984,31.823,31.8984,51400.0
2010-03-23 12:00:00,42.37,42.37,42.29,42.36,87500.0,31.9059,31.9059,31.8456,31.8984,87500.0
2010-03-23 12:10:00,42.36,42.43,42.32,42.43,104500.0,31.8984,31.9511,31.8682,31.9511,104500.0
2010-03-23 12:20:00,42.43,42.44,42.41,42.41,76600.0,31.9511,31.9586,31.936,31.936,76600.0
2010-03-23 12:30:00,42.41,42.43,42.36,42.4,46400.0,31.936,31.9511,31.8984,31.9285,46400.0
2010-03-23 12:40:00,42.4,42.43,42.37,42.39,54300.0,31.9285,31.9511,31.9059,31.9209,54300.0
2010-03-23 12:50:00,42.39,42.39,42.31,42.34,48200.0,31.9209,31.9209,31.8607,31.8833,48200.0
2010-03-23 13:00:00,42.34,42.37,42.31,42.36,28500.0,31.8833,31.9059,31.8607,31.8984,28500.0
2010-03-23 13:10:00,42.35,42.36,42.29,42.3,116900.0,31.8908,31.8984,31.8456,31.8532,116900.0
2010-03-23 13:20:00,42.31,42.35,42.29,42.35,51300.0,31.8607,31.8908,31.8456,31.8908,51300.0
2010-03-23 13:30:00,42.34,42.35,42.33,42.34,33800.0,31.8833,31.8908,31.8758,31.8833,33800.0
2010-03-23 13:40:00,42.34,42.37,42.28,42.37,117400.0,31.8833,31.9059,31.8381,31.9059,117400.0
2010-03-23 13:50:00,42.37,42.38,42.32,42.36,61600.0,31.9059,31.9134,31.8682,31.8984,61600.0
2010-03-23 14:00:00,42.35,42.38,42.35,42.37,38400.0,31.8908,31.9134,31.8908,31.9059,38400.0
2010-03-23 14:10:00,42.37,42.38,42.31,42.37,130000.0,31.9059,31.9134,31.8607,31.9059,130000.0
2010-03-23 14:20:00,42.37,42.41,42.37,42.38,79700.0,31.9059,31.936,31.9059,31.9134,79700.0
2010-03-23 14:30:00,42.38,42.39,42.35,42.37,36600.0,31.9134,31.9209,31.8908,31.9059,36600.0
2010-03-23 14:40:00,42.37,42.38,42.35,42.35,54100.0,31.9059,31.9134,31.8908,31.8908,54100.0
2010-03-23 14:50:00,42.35,42.38,42.29,42.34,161100.0,31.8908,31.9134,31.8456,31.8833,161100.0
2010-03-23 15:00:00,42.35,42.37,42.33,42.36,81800.0,31.8908,31.9059,31.8758,31.8984,81800.0
2010-03-23 15:10:00,42.37,42.37,42.35,42.36,72900.0,31.9059,31.9059,31.8908,31.8984,72900.0
2010-03-23 15:20:00,42.36,42.38,42.35,42.37,128300.0,31.8984,31.9134,31.8908,31.9059,128300.0
2010-03-23 15:30:00,42.37,42.4,42.36,42.36,277000.0,31.9059,31.9285,31.8984,31.8984,277000.0
2010-03-23 15:40:00,42.36,42.42,42.36,42.42,136500.0,31.8984,31.9435,31.8984,31.9435,136500.0
2010-03-23 15:50:00,42.41,42.42,42.38,42.4,129700.0,31.936,31.9435,31.9134,31.9285,129700.0
2010-03-24 09:30:00,42.29,42.35,42.11,42.3,148700.0,31.8456,31.8908,31.7101,31.8532,148700.0
2010-03-24 09:40:00,42.31,42.4,42.26,42.36,66500.0,31.8607,31.9285,31.823,31.8984,66500.0
2010-03-24 09:50:00,42.37,42.37,42.29,42.31,82900.0,31.9059,31.9059,31.8456,31.8607,82900.0
2010-03-24 10:00:00,42.3,42.3,42.13,42.13,77000.0,31.8532,31.8532,31.7252,31.7252,77000.0
2010-03-24 10:10:00,42.14,42.17,42.0,42.0,82600.0,31.7327,31.7553,31.6273,31.6273,82600.0
2010-03-24 10:20:00,42.0,42.05,42.0,42.04,62500.0,31.6273,31.6649,31.6273,31.6574,62500.0
2010-03-24 10:30:00,42.04,42.09,42.01,42.05,47500.0,31.6574,31.695,31.6348,31.6649,47500.0
2010-03-24 10:40:00,42.05,42.1,42.01,42.08,34100.0,31.6649,31.7026,31.6348,31.6875,34100.0
2010-03-24 10:50:00,42.08,42.08,42.01,42.01,31100.0,31.6875,31.6875,31.6348,31.6348,31100.0
2010-03-24 11:00:00,42.0,42.02,41.91,41.96,67500.0,31.6273,31.6423,31.5595,31.5971,67500.0
2010-03-24 11:10:00,41.96,41.97,41.83,41.88,59800.0,31.5971,31.6047,31.4992,31.5369,59800.0
2010-03-24 11:20:00,41.88,41.9,41.82,41.9,36100.0,31.5369,31.552,31.4917,31.552,36100.0
2010-03-24 11:30:00,41.91,41.95,41.88,41.91,43400.0,31.5595,31.5896,31.5369,31.5595,43400.0
2010-03-24 11:40:00,41.9,42.0,41.89,41.9,40100.0,31.552,31.6273,31.5444,31.552,40100.0
2010-03-24 11:50:00,41.91,42.06,41.91,42.0,57900.0,31.5595,31.6724,31.5595,31.6273,57900.0
2010-03-24 12:00:00,42.0,42.05,41.98,42.02,35700.0,31.6273,31.6649,31.6122,31.6423,35700.0
2010-03-24 12:10:00,42.02,42.03,41.95,41.95,26500.0,31.6423,31.6499,31.5896,31.5896,26500.0
2010-03-24 12:20:00,41.95,41.97,41.9,41.92,54400.0,31.5896,31.6047,31.552,31.567,54400.0
2010-03-24 12:30:00,41.92,42.03,41.91,42.03,70000.0,31.567,31.6499,31.5595,31.6499,70000.0
2010-03-24 12:40:00,42.03,42.07,42.03,42.05,80600.0,31.6499,31.68,31.6499,31.6649,80600.0
2010-03-24 12:50:00,42.04,42.05,42.01,42.04,49100.0,31.6574,31.6649,31.6348,31.6574,49100.0
2010-03-24 13:00:00,42.04,42.05,42.0,42.02,94200.0,31.6574,31.6649,31.6273,31.6423,94200.0
2010-03-24 13:10:00,42.01,42.05,42.0,42.0,49100.0,31.6348,31.6649,31.6273,31.6273,49100.0
2010-03-24 13:20:00,42.0,42.02,41.99,42.01,53700.0,31.6273,31.6423,31.6197,31.6348,53700.0
2010-03-24 13:30:00,42.0,42.02,41.98,41.99,54600.0,31.6273,31.6423,31.6122,31.6197,54600.0
2010-03-24 13:40:00,41.99,42.01,41.88,41.9,49800.0,31.6197,31.6348,31.5369,31.552,49800.0
2010-03-24 13:50:00,41.91,41.95,41.9,41.91,45900.0,31.5595,31.5896,31.552,31.5595,45900.0
2010-03-24 14:00:00,41.91,41.92,41.9,41.9,28100.0,31.5595,31.567,31.552,31.552,28100.0
2010-03-24 14:10:00,41.9,41.94,41.84,41.85,76700.0,31.552,31.5821,31.5068,31.5143,76700.0
2010-03-24 14:20:00,41.85,41.9,41.85,41.88,28300.0,31.5143,31.552,31.5143,31.5369,28300.0
2010-03-24 14:30:00,41.88,41.88,41.79,41.81,55700.0,31.5369,31.5369,31.4691,31.4842,55700.0
2010-03-24 14:40:00,41.81,41.85,41.77,41.79,59600.0,31.4842,31.5143,31.4541,31.4691,59600.0
2010-03-24 14:50:00,41.79,41.86,41.75,41.75,72200.0,31.4691,31.5218,31.439,31.439,72200.0
2010-03-24 15:00:00,41.76,41.8,41.72,41.73,111600.0,31.4465,31.4767,31.4164,31.4239,111600.0
2010-03-24 15:10:00,41.73,41.78,41.67,41.75,208900.0,31.4239,31.4616,31.3788,31.439,208900.0
2010-03-24 15:20:00,41.76,41.78,41.74,41.76,104300.0,31.4465,31.4616,31.4315,31.4465,104300.0
2010-03-24 15:30:00,41.76,41.93,41.75,41.82,192300.0,31.4465,31.5745,31.439,31.4917,192300.0
2010-03-24 15:40:00,41.82,41.88,41.79,41.8,220000.0,31.4917,31.5369,31.4691,31.4767,220000.0
2010-03-24 15:50:00,41.8,41.85,41.79,41.8,198400.0,31.4767,31.5143,31.4691,31.4767,198400.0
2010-03-25 09:30:00,42.1,42.26,42.0,42.09,92000.0,31.7026,31.823,31.6273,31.695,92000.0
2010-03-25 09:40:00,42.11,42.19,42.0,42.02,106700.0,31.7101,31.7703,31.6273,31.6423,106700.0
2010-03-25 09:50:00,42.02,42.06,42.0,42.06,62200.0,31.6423,31.6724,31.6273,31.6724,62200.0
2010-03-25 10:00:00,42.06,42.12,42.01,42.09,98300.0,31.6724,31.7176,31.6348,31.695,98300.0
2010-03-25 10:10:00,42.09,42.12,42.05,42.1,29300.0,31.695,31.7176,31.6649,31.7026,29300.0
2010-03-25 10:20:00,42.11,42.19,42.1,42.17,72400.0,31.7101,31.7703,31.7026,31.7553,72400.0
2010-03-25 10:30:00,42.18,42.24,42.16,42.22,77000.0,31.7628,31.808,31.7477,31.7929,77000.0
2010-03-25 10:40:00,42.24,42.38,42.24,42.33,169000.0,31.808,31.9134,31.808,31.8758,169000.0
2010-03-25 10:50:00,42.34,42.34,42.25,42.32,58000.0,31.8833,31.8833,31.8155,31.8682,58000.0
2010-03-25 11:00:00,42.32,42.35,42.26,42.28,89800.0,31.8682,31.8908,31.823,31.8381,89800.0
2010-03-25 11:10:00,42.27,42.38,42.27,42.32,68300.0,31.8306,31.9134,31.8306,31.8682,68300.0
2010-03-25 11:20:00,42.31,42.4,42.3,42.4,105900.0,31.8607,31.9285,31.8532,31.9285,105900.0
2010-03-25 11:30:00,42.41,42.48,42.35,42.37,69300.0,31.936,31.9887,31.8908,31.9059,69300.0
2010-03-25 11:40:00,42.38,42.38,42.32,42.33,45400.0,31.9134,31.9134,31.8682,31.8758,45400.0
2010-03-25 11:50:00,42.32,42.33,42.29,42.29,36400.0,31.8682,31.8758,31.8456,31.8456,36400.0
2010-03-25 12:00:00,42.29,42.29,42.07,42.15,184200.0,31.8456,31.8456,31.68,31.7402,184200.0
2010-03-25 12:10:00,42.15,42.15,42.03,42.06,57200.0,31.7402,31.7402,31.6499,31.6724,57200.0
2010-03-25 12:20:00,42.06,42.12,42.06,42.12,62900.0,31.6724,31.7176,31.6724,31.7176,62900.0
2010-03-25 12:30:00,42.13,42.16,42.1,42.15,30100.0,31.7252,31.7477,31.7026,31.7402,30100.0
2010-03-25 12:40:00,42.14,42.17,42.08,42.14,44100.0,31.7327,31.7553,31.6875,31.7327,44100.0
2010-03-25 12:50:00,42.15,42.2,42.08,42.1,65300.0,31.7402,31.7779,31.6875,31.7026,65300.0
2010-03-25 13:00:00,42.1,42.1,42.03,42.05,86900.0,31.7026,31.7026,31.6499,31.6649,86900.0
2010-03-25 13:10:00,42.03,42.08,42.03,42.08,16600.0,31.6499,31.6875,31.6499,31.6875,16600.0
2010-03-25 13:20:00,42.08,42.08,42.04,42.05,42000.0,31.6875,31.6875,31.6574,31.6649,42000.0
2010-03-25 13:30:00,42.04,42.06,41.95,41.98,71100.0,31.6574,31.6724,31.5896,31.6122,71100.0
2010-03-25 13:40:00,41.97,42.02,41.95,41.95,33100.0,31.6047,31.6423,31.5896,31.5896,33100.0
2010-03-25 13:50:00,41.96,42.0,41.93,41.96,38200.0,31.5971,31.6273,31.5745,31.5971,38200.0
2010-03-25 14:00:00,41.97,42.02,41.97,42.0,33800.0,31.6047,31.6423,31.6047,31.6273,33800.0
2010-03-25 14:10:00,42.0,42.0,41.96,42.0,42700.0,31.6273,31.6273,31.5971,31.6273,42700.0
2010-03-25 14:20:00,42.01,42.03,41.87,41.92,67000.0,31.6348,31.6499,31.5294,31.567,67000.0
2010-03-25 14:30:00,41.91,41.95,41.9,41.92,40600.0,31.5595,31.5896,31.552,31.567,40600.0
2010-03-25 14:40:00,41.92,41.92,41.85,41.86,101100.0,31.567,31.567,31.5143,31.5218,101100.0
2010-03-25 14:50:00,41.86,41.9,41.79,41.84,276600.0,31.5218,31.552,31.4691,31.5068,276600.0
2010-03-25 15:00:00,41.84,41.99,41.84,41.94,97400.0,31.5068,31.6197,31.5068,31.5821,97400.0
2010-03-25 15:10:00,41.94,41.97,41.84,41.85,167100.0,31.5821,31.6047,31.5068,31.5143,167100.0
2010-03-25 15:20:00,41.85,41.92,41.79,41.79,161800.0,31.5143,31.567,31.4691,31.4691,161800.0
2010-03-25 15:30:00,41.79,41.85,41.72,41.72,272200.0,31.4691,31.5143,31.4164,31.4164,272200.0
2010-03-25 15:40:00,41.72,41.82,41.69,41.73,225800.0,31.4164,31.4917,31.3938,31.4239,225800.0
2010-03-25 15:50:00,41.73,41.77,41.5,41.53,677800.0,31.4239,31.4541,31.2507,31.2733,677800.0
2010-03-26 09:30:00,41.31,42.0,41.25,42.0,813500.0,31.1077,31.6273,31.0625,31.6273,813500.0
2010-03-26 09:40:00,42.0,42.2,41.83,42.05,549200.0,31.6273,31.7779,31.4992,31.6649,549200.0
2010-03-26 09:50:00,42.06,42.39,42.02,42.24,314700.0,31.6724,31.9209,31.6423,31.808,314700.0
2010-03-26 10:00:00,42.24,42.4,42.09,42.28,215800.0,31.808,31.9285,31.695,31.8381,215800.0
2010-03-26 10:10:00,42.26,42.33,42.12,42.2,195000.0,31.823,31.8758,31.7176,31.7779,195000.0
2010-03-26 10:20:00,42.2,42.21,42.12,42.2,141300.0,31.7779,31.7854,31.7176,31.7779,141300.0
2010-03-26 10:30:00,42.2,42.21,42.18,42.19,139900.0,31.7779,31.7854,31.7628,31.7703,139900.0
2010-03-26 10:40:00,42.19,42.28,42.15,42.21,221200.0,31.7703,31.8381,31.7402,31.7854,221200.0
2010-03-26 10:50:00,42.2,42.28,42.15,42.2,99800.0,31.7779,31.8381,31.7402,31.7779,99800.0
2010-03-26 11:00:00,42.2,42.22,42.1,42.17,144700.0,31.7779,31.7929,31.7026,31.7553,144700.0
2010-03-26 11:10:00,42.17,42.23,42.16,42.19,91300.0,31.7553,31.8005,31.7477,31.7703,91300.0
2010-03-26 11:20:00,42.2,42.34,42.19,42.3,110600.0,31.7779,31.8833,31.7703,31.8532,110600.0
2010-03-26 11:30:00,42.3,42.32,42.22,42.3,68200.0,31.8532,31.8682,31.7929,31.8532,68200.0
2010-03-26 11:40:00,42.3,42.3,42.23,42.24,41200.0,31.8532,31.8532,31.8005,31.808,41200.0
2010-03-26 11:50:00,42.24,42.24,42.2,42.21,30400.0,31.808,31.808,31.7779,31.7854,30400.0
2010-03-26 12:00:00,42.21,42.22,42.1,42.11,71700.0,31.7854,31.7929,31.7026,31.7101,71700.0
2010-03-26 12:10:00,42.1,42.14,42.1,42.12,36700.0,31.7026,31.7327,31.7026,31.7176,36700.0
2010-03-26 12:20:00,42.12,42.12,42.01,42.06,70800.0,31.7176,31.7176,31.6348,31.6724,70800.0
2010-03-26 12:30:00,42.06,42.11,42.03,42.08,136000.0,31.6724,31.7101,31.6499,31.6875,136000.0
2010-03-26 12:40:00,42.09,42.14,42.04,42.09,99500.0,31.695,31.7327,31.6574,31.695,99500.0
2010-03-26 12:50:00,42.1,42.2,42.09,42.18,123300.0,31.7026,31.7779,31.695,31.7628,123300.0
2010-03-26 13:00:00,42.18,42.2,42.05,42.06,98700.0,31.7628,31.7779,31.6649,31.6724,98700.0
2010-03-26 13:10:00,42.07,42.18,42.06,42.17,45800.0,31.68,31.7628,31.6724,31.7553,45800.0
2010-03-26 13:20:00,42.18,42.19,42.15,42.18,46700.0,31.7628,31.7703,31.7402,31.7628,46700.0
2010-03-26 13:30:00,42.18,42.2,42.15,42.18,48600.0,31.7628,31.7779,31.7402,31.7628,48600.0
2010-03-26 13:40:00,42.19,42.3,42.17,42.29,137900.0,31.7703,31.8532,31.7553,31.8456,137900.0
2010-03-26 13:50:00,42.3,42.31,42.22,42.24,102500.0,31.8532,31.8607,31.7929,31.808,102500.0
2010-03-26 14:00:00,42.24,42.28,42.22,42.26,72000.0,31.808,31.8381,31.7929,31.823,72000.0
2010-03-26 14:10:00,42.27,42.29,42.21,42.28,83300.0,31.8306,31.8456,31.7854,31.8381,83300.0
2010-03-26 14:20:00,42.29,42.35,42.27,42.33,140300.0,31.8456,31.8908,31.8306,31.8758,140300.0
2010-03-26 14:30:00,42.33,42.48,42.33,42.47,146400.0,31.8758,31.9887,31.8758,31.9812,146400.0
2010-03-26 14:40:00,42.48,42.5,42.43,42.44,74500.0,31.9887,32.0038,31.9511,31.9586,74500.0
2010-03-26 14:50:00,42.43,42.49,42.36,42.39,119300.0,31.9511,31.9962,31.8984,31.9209,119300.0
2010-03-26 15:00:00,42.4,42.4,42.3,42.32,132300.0,31.9285,31.9285,31.8532,31.8682,132300.0
2010-03-26 15:10:00,42.31,42.35,42.3,42.33,77900.0,31.8607,31.8908,31.8532,31.8758,77900.0
2010-03-26 15:20:00,42.33,42.39,42.32,42.35,94300.0,31.8758,31.9209,31.8682,31.8908,94300.0
2010-03-26 15:30:00,42.35,42.41,42.3,42.37,238100.0,31.8908,31.936,31.8532,31.9059,238100.0
2010-03-26 15:40:00,42.37,42.44,42.35,42.38,226300.0,31.9059,31.9586,31.8908,31.9134,226300.0
2010-03-26 15:50:00,42.38,42.44,42.37,42.43,606400.0,31.9134,31.9586,31.9059,31.9511,606400.0
2010-03-29 09:30:00,42.66,42.92,42.5,42.8,221900.0,32.1243,32.32,32.0038,32.2297,221900.0
2010-03-29 09:40:00,42.8,42.93,42.73,42.85,170100.0,32.2297,32.3276,32.177,32.2673,170100.0
2010-03-29 09:50:00,42.84,42.85,42.63,42.66,149700.0,32.2598,32.2673,32.1017,32.1243,149700.0
2010-03-29 10:00:00,42.7,42.75,42.58,42.75,128600.0,32.1544,32.192,32.064,32.192,128600.0
2010-03-29 10:10:00,42.75,42.83,42.72,42.72,103700.0,32.192,32.2523,32.1694,32.1694,103700.0
2010-03-29 10:20:00,42.72,42.73,42.45,42.51,133800.0,32.1694,32.177,31.9661,32.0113,133800.0
2010-03-29 10:30:00,42.51,42.57,42.43,42.46,116700.0,32.0113,32.0565,31.9511,31.9737,116700.0
2010-03-29 10:40:00,42.47,42.5,42.36,42.44,98800.0,31.9812,32.0038,31.8984,31.9586,98800.0
2010-03-29 10:50:00,42.44,42.45,42.33,42.35,86300.0,31.9586,31.9661,31.8758,31.8908,86300.0
2010-03-29 11:00:00,42.35,42.36,42.28,42.32,99100.0,31.8908,31.8984,31.8381,31.8682,99100.0
2010-03-29 11:10:00,42.33,42.36,42.26,42.26,75100.0,31.8758,31.8984,31.823,31.823,75100.0
2010-03-29 11:20:00,42.27,42.36,42.26,42.35,89200.0,31.8306,31.8984,31.823,31.8908,89200.0
2010-03-29 11:30:00,42.34,42.41,42.32,42.38,53800.0,31.8833,31.936,31.8682,31.9134,53800.0
2010-03-29 11:40:00,42.38,42.39,42.31,42.35,33600.0,31.9134,31.9209,31.8607,31.8908,33600.0
2010-03-29 11:50:00,42.35,42.41,42.35,42.38,33700.0,31.8908,31.936,31.8908,31.9134,33700.0
2010-03-29 12:00:00,42.38,42.41,42.34,42.35,52500.0,31.9134,31.936,31.8833,31.8908,52500.0
2010-03-29 12:10:00,42.35,42.37,42.31,42.35,66600.0,31.8908,31.9059,31.8607,31.8908,66600.0
2010-03-29 12:20:00,42.35,42.36,42.29,42.31,92500.0,31.8908,31.8984,31.8456,31.8607,92500.0
2010-03-29 12:30:00,42.32,42.32,42.27,42.27,32000.0,31.8682,31.8682,31.8306,31.8306,32000.0
2010-03-29 12:40:00,42.28,42.3,42.26,42.28,68500.0,31.8381,31.8532,31.823,31.8381,68500.0
2010-03-29 12:50:00,42.29,42.31,42.28,42.29,28600.0,31.8456,31.8607,31.8381,31.8456,28600.0
2010-03-29 13:00:00,42.29,42.31,42.26,42.29,34800.0,31.8456,31.8607,31.823,31.8456,34800.0
2010-03-29 13:10:00,42.29,42.29,42.27,42.27,21400.0,31.8456,31.8456,31.8306,31.8306,21400.0
2010-03-29 13:20:00,42.28,42.3,42.27,42.29,37000.0,31.8381,31.8532,31.8306,31.8456,37000.0
2010-03-29 13:30:00,42.29,42.3,42.23,42.23,61400.0,31.8456,31.8532,31.8005,31.8005,61400.0
2010-03-29 13:40:00,42.24,42.25,42.18,42.19,97600.0,31.808,31.8155,31.7628,31.7703,97600.0
2010-03-29 13:50:00,42.2,42.2,42.13,42.16,43400.0,31.7779,31.7779,31.7252,31.7477,43400.0
2010-03-29 14:00:00,42.15,42.2,42.15,42.19,118400.0,31.7402,31.7779,31.7402,31.7703,118400.0
2010-03-29 14:10:00,42.19,42.21,42.17,42.19,100300.0,31.7703,31.7854,31.7553,31.7703,100300.0
2010-03-29 14:20:00,42.2,42.22,42.1,42.12,96100.0,31.7779,31.7929,31.7026,31.7176,96100.0
2010-03-29 14:30:00,42.13,42.15,42.09,42.12,92400.0,31.7252,31.7402,31.695,31.7176,92400.0
2010-03-29 14:40:00,42.13,42.16,42.09,42.09,40800.0,31.7252,31.7477,31.695,31.695,40800.0
2010-03-29 14:50:00,42.1,42.16,42.09,42.12,37000.0,31.7026,31.7477,31.695,31.7176,37000.0
2010-03-29 15:00:00,42.11,42.18,42.11,42.17,33500.0,31.7101,31.7628,31.7101,31.7553,33500.0
2010-03-29 15:10:00,42.17,42.24,42.17,42.23,94400.0,31.7553,31.808,31.7553,31.8005,94400.0
2010-03-29 15:20:00,42.23,42.24,42.18,42.21,85300.0,31.8005,31.808,31.7628,31.7854,85300.0
2010-03-29 15:30:00,42.2,42.27,42.2,42.27,86000.0,31.7779,31.8306,31.7779,31.8306,86000.0
2010-03-29 15:40:00,42.26,42.32,42.26,42.3,205900.0,31.823,31.8682,31.823,31.8532,205900.0
2010-03-29 15:50:00,42.3,42.33,42.28,42.31,341500.0,31.8532,31.8758,31.8381,31.8607,341500.0
2010-03-30 09:30:00,42.11,42.28,42.11,42.14,224800.0,31.7101,31.8381,31.7101,31.7327,224800.0
2010-03-30 09:40:00,42.14,42.15,42.0,42.03,270900.0,31.7327,31.7402,31.6273,31.6499,270900.0
2010-03-30 09:50:00,42.04,42.12,42.03,42.08,121000.0,31.6574,31.7176,31.6499,31.6875,121000.0
2010-03-30 10:00:00,42.07,42.13,42.07,42.09,135400.0,31.68,31.7252,31.68,31.695,135400.0
2010-03-30 10:10:00,42.1,42.14,42.04,42.05,155200.0,31.7026,31.7327,31.6574,31.6649,155200.0
2010-03-30 10:20:00,42.05,42.08,42.0,42.03,72300.0,31.6649,31.6875,31.6273,31.6499,72300.0
2010-03-30 10:30:00,42.03,42.04,41.9,41.91,84300.0,31.6499,31.6574,31.552,31.5595,84300.0
2010-03-30 10:40:00,41.91,42.0,41.9,41.98,99000.0,31.5595,31.6273,31.552,31.6122,99000.0
2010-03-30 10:50:00,41.97,42.01,41.97,42.0,120800.0,31.6047,31.6348,31.6047,31.6273,120800.0
2010-03-30 11:00:00,41.99,42.01,41.91,42.0,135500.0,31.6197,31.6348,31.5595,31.6273,135500.0
2010-03-30 11:10:00,42.0,42.02,41.9,42.0,110200.0,31.6273,31.6423,31.552,31.6273,110200.0
2010-03-30 11:20:00,42.0,42.08,41.98,42.07,149900.0,31.6273,31.6875,31.6122,31.68,149900.0
2010-03-30 11:30:00,42.08,42.1,42.04,42.08,62900.0,31.6875,31.7026,31.6574,31.6875,62900.0
2010-03-30 11:40:00,42.08,42.14,42.04,42.13,39300.0,31.6875,31.7327,31.6574,31.7252,39300.0
2010-03-30 11:50:00,42.13,42.2,42.13,42.17,68300.0,31.7252,31.7779,31.7252,31.7553,68300.0
2010-03-30 12:00:00,42.17,42.2,42.12,42.12,67900.0,31.7553,31.7779,31.7176,31.7176,67900.0
2010-03-30 12:10:00,42.11,42.12,42.09,42.1,46800.0,31.7101,31.7176,31.695,31.7026,46800.0
2010-03-30 12:20:00,42.1,42.27,42.1,42.26,82500.0,31.7026,31.8306,31.7026,31.823,82500.0
2010-03-30 12:30:00,42.27,42.27,42.16,42.17,65300.0,31.8306,31.8306,31.7477,31.7553,65300.0
2010-03-30 12:40:00,42.17,42.17,42.13,42.16,48100.0,31.7553,31.7553,31.7252,31.7477,48100.0
2010-03-30 12:50:00,42.15,42.16,42.1,42.1,44700.0,31.7402,31.7477,31.7026,31.7026,44700.0
2010-03-30 13:00:00,42.11,42.11,42.05,42.08,43400.0,31.7101,31.7101,31.6649,31.6875,43400.0
2010-03-30 13:10:00,42.08,42.09,42.05,42.05,34200.0,31.6875,31.695,31.6649,31.6649,34200.0
2010-03-30 13:20:00,42.06,42.07,42.05,42.06,45600.0,31.6724,31.68,31.6649,31.6724,45600.0
2010-03-30 13:30:00,42.05,42.06,42.05,42.05,19000.0,31.6649,31.6724,31.6649,31.6649,19000.0
2010-03-30 13:40:00,42.05,42.08,42.03,42.08,51100.0,31.6649,31.6875,31.6499,31.6875,51100.0
2010-03-30 13:50:00,42.08,42.1,42.04,42.08,34400.0,31.6875,31.7026,31.6574,31.6875,34400.0
2010-03-30 14:00:00,42.07,42.08,42.04,42.04,39700.0,31.68,31.6875,31.6574,31.6574,39700.0
2010-03-30 14:10:00,42.05,42.1,42.04,42.09,72500.0,31.6649,31.7026,31.6574,31.695,72500.0
2010-03-30 14:20:00,42.1,42.15,42.1,42.13,67100.0,31.7026,31.7402,31.7026,31.7252,67100.0
2010-03-30 14:30:00,42.15,42.25,42.14,42.23,93000.0,31.7402,31.8155,31.7327,31.8005,93000.0
2010-03-30 14:40:00,42.24,42.25,42.2,42.24,70600.0,31.808,31.8155,31.7779,31.808,70600.0
2010-03-30 14:50:00,42.24,42.25,42.17,42.19,97300.0,31.808,31.8155,31.7553,31.7703,97300.0
2010-03-30 15:00:00,42.2,42.21,42.15,42.2,74300.0,31.7779,31.7854,31.7402,31.7779,74300.0
2010-03-30 15:10:00,42.21,42.21,42.2,42.2,55000.0,31.7854,31.7854,31.7779,31.7779,55000.0
2010-03-30 15:20:00,42.21,42.24,42.2,42.24,49500.0,31.7854,31.808,31.7779,31.808,49500.0
2010-03-30 15:30:00,42.24,42.32,42.23,42.29,112100.0,31.808,31.8682,31.8005,31.8456,112100.0
2010-03-30 15:40:00,42.3,42.33,42.25,42.31,151400.0,31.8532,31.8758,31.8155,31.8607,151400.0
2010-03-30 15:50:00,42.31,42.32,42.21,42.22,315800.0,31.8607,31.8682,31.7854,31.7929,315800.0
2010-03-31 09:30:00,41.98,42.12,41.9,42.1,163000.0,31.6122,31.7176,31.552,31.7026,163000.0
2010-03-31 09:40:00,42.1,42.14,41.86,41.89,103000.0,31.7026,31.7327,31.5218,31.5444,103000.0
2010-03-31 09:50:00,41.9,41.96,41.86,41.86,152800.0,31.552,31.5971,31.5218,31.5218,152800.0
2010-03-31 10:00:00,41.85,41.9,41.76,41.87,140700.0,31.5143,31.552,31.4465,31.5294,140700.0
2010-03-31 10:10:00,41.87,41.93,41.72,41.93,126900.0,31.5294,31.5745,31.4164,31.5745,126900.0
2010-03-31 10:20:00,41.93,42.02,41.92,41.97,98100.0,31.5745,31.6423,31.567,31.6047,98100.0
2010-03-31 10:30:00,41.97,42.0,41.89,41.99,48100.0,31.6047,31.6273,31.5444,31.6197,48100.0
2010-03-31 10:40:00,41.99,42.02,41.93,41.97,94200.0,31.6197,31.6423,31.5745,31.6047,94200.0
2010-03-31 10:50:00,41.97,42.02,41.95,42.01,98200.0,31.6047,31.6423,31.5896,31.6348,98200.0
2010-03-31 11:00:00,42.01,42.02,41.99,42.0,33500.0,31.6348,31.6423,31.6197,31.6273,33500.0
2010-03-31 11:10:00,42.01,42.03,42.0,42.01,50800.0,31.6348,31.6499,31.6273,31.6348,50800.0
2010-03-31 11:20:00,42.01,42.05,41.99,42.01,74000.0,31.6348,31.6649,31.6197,31.6348,74000.0
2010-03-31 11:30:00,42.02,42.05,41.99,42.03,90200.0,31.6423,31.6649,31.6197,31.6499,90200.0
2010-03-31 11:40:00,42.03,42.21,42.03,42.11,84800.0,31.6499,31.7854,31.6499,31.7101,84800.0
2010-03-31 11:50:00,42.1,42.1,42.07,42.09,19300.0,31.7026,31.7026,31.68,31.695,19300.0
2010-03-31 12:00:00,42.08,42.1,42.05,42.09,43200.0,31.6875,31.7026,31.6649,31.695,43200.0
2010-03-31 12:10:00,42.1,42.11,42.08,42.1,37800.0,31.7026,31.7101,31.6875,31.7026,37800.0
2010-03-31 12:20:00,42.1,42.1,42.06,42.06,20800.0,31.7026,31.7026,31.6724,31.6724,20800.0
2010-03-31 12:30:00,42.06,42.07,42.05,42.06,73100.0,31.6724,31.68,31.6649,31.6724,73100.0
2010-03-31 12:40:00,42.06,42.09,42.05,42.07,75400.0,31.6724,31.695,31.6649,31.68,75400.0
2010-03-31 12:50:00,42.08,42.08,42.05,42.06,29700.0,31.6875,31.6875,31.6649,31.6724,29700.0
2010-03-31 13:00:00,42.06,42.08,42.03,42.06,28300.0,31.6724,31.6875,31.6499,31.6724,28300.0
2010-03-31 13:10:00,42.06,42.13,42.04,42.09,37300.0,31.6724,31.7252,31.6574,31.695,37300.0
2010-03-31 13:20:00,42.09,42.12,42.06,42.09,29800.0,31.695,31.7176,31.6724,31.695,29800.0
2010-03-31 13:30:00,42.09,42.1,42.05,42.06,12500.0,31.695,31.7026,31.6649,31.6724,12500.0
2010-03-31 13:40:00,42.06,42.07,42.05,42.05,24700.0,31.6724,31.68,31.6649,31.6649,24700.0
2010-03-31 13:50:00,42.05,42.09,42.04,42.08,31500.0,31.6649,31.695,31.6574,31.6875,31500.0
2010-03-31 14:00:00,42.08,42.09,42.05,42.09,48000.0,31.6875,31.695,31.6649,31.695,48000.0
2010-03-31 14:10:00,42.08,42.13,42.08,42.11,59600.0,31.6875,31.7252,31.6875,31.7101,59600.0
2010-03-31 14:20:00,42.11,42.11,42.06,42.08,28500.0,31.7101,31.7101,31.6724,31.6875,28500.0
2010-03-31 14:30:00,42.08,42.09,42.06,42.06,29200.0,31.6875,31.695,31.6724,31.6724,29200.0
2010-03-31 14:40:00,42.06,42.06,41.98,41.99,55900.0,31.6724,31.6724,31.6122,31.6197,55900.0
2010-03-31 14:50:00,41.99,42.0,41.93,41.99,56100.0,31.6197,31.6273,31.5745,31.6197,56100.0
2010-03-31 15:00:00,41.99,42.01,41.95,41.98,68500.0,31.6197,31.6348,31.5896,31.6122,68500.0
2010-03-31 15:10:00,41.99,42.0,41.9,41.92,43700.0,31.6197,31.6273,31.552,31.567,43700.0
2010-03-31 15:20:00,41.92,41.93,41.85,41.91,48400.0,31.567,31.5745,31.5143,31.5595,48400.0
2010-03-31 15:30:00,41.91,41.97,41.89,41.9,58100.0,31.5595,31.6047,31.5444,31.552,58100.0
2010-03-31 15:40:00,41.89,41.96,41.86,41.86,85300.0,31.5444,31.5971,31.5218,31.5218,85300.0
2010-03-31 15:50:00,41.87,41.99,41.86,41.93,182200.0,31.5294,31.6197,31.5218,31.5745,182200.0
2010-04-01 09:30:00,42.17,42.65,41.97,42.51,457800.0,31.7553,32.1167,31.6047,32.0113,457800.0
2010-04-01 09:40:00,42.51,42.52,42.34,42.44,104600.0,32.0113,32.0188,31.8833,31.9586,104600.0
2010-04-01 09:50:00,42.43,42.53,42.33,42.46,111000.0,31.9511,32.0264,31.8758,31.9737,111000.0
2010-04-01 10:00:00,42.46,42.53,42.41,42.42,158000.0,31.9737,32.0264,31.936,31.9435,158000.0
2010-04-01 10:10:00,42.42,42.42,42.2,42.23,190400.0,31.9435,31.9435,31.7779,31.8005,190400.0
2010-04-01 10:20:00,42.22,42.27,42.04,42.1,137400.0,31.7929,31.8306,31.6574,31.7026,137400.0
2010-04-01 10:30:00,42.1,42.14,42.02,42.12,106000.0,31.7026,31.7327,31.6423,31.7176,106000.0
2010-04-01 10:40:00,42.12,42.14,42.0,42.09,78300.0,31.7176,31.7327,31.6273,31.695,78300.0
2010-04-01 10:50:00,42.08,42.12,42.06,42.1,51600.0,31.6875,31.7176,31.6724,31.7026,51600.0
2010-04-01 11:00:00,42.09,42.11,42.02,42.1,47200.0,31.695,31.7101,31.6423,31.7026,47200.0
2010-04-01 11:10:00,42.09,42.09,41.92,41.93,76000.0,31.695,31.695,31.567,31.5745,76000.0
2010-04-01 11:20:00,41.93,42.11,41.93,42.08,54900.0,31.5745,31.7101,31.5745,31.6875,54900.0
2010-04-01 11:30:00,42.08,42.14,42.08,42.13,29900.0,31.6875,31.7327,31.6875,31.7252,29900.0
2010-04-01 11:40:00,42.14,42.19,42.1,42.17,46500.0,31.7327,31.7703,31.7026,31.7553,46500.0
2010-04-01 11:50:00,42.17,42.26,42.17,42.2,108300.0,31.7553,31.823,31.7553,31.7779,108300.0
2010-04-01 12:00:00,42.2,42.24,42.09,42.11,89600.0,31.7779,31.808,31.695,31.7101,89600.0
2010-04-01 12:10:00,42.12,42.14,42.04,42.04,19400.0,31.7176,31.7327,31.6574,31.6574,19400.0
2010-04-01 12:20:00,42.04,42.04,41.96,42.01,77300.0,31.6574,31.6574,31.5971,31.6348,77300.0
2010-04-01 12:30:00,42.0,42.03,42.0,42.0,33400.0,31.6273,31.6499,31.6273,31.6273,33400.0
2010-04-01 12:40:00,42.0,42.01,42.0,42.0,26600.0,31.6273,31.6348,31.6273,31.6273,26600.0
2010-04-01 12:50:00,42.0,42.01,41.96,41.98,38700.0,31.6273,31.6348,31.5971,31.6122,38700.0
2010-04-01 13:00:00,41.97,42.0,41.97,41.97,20600.0,31.6047,31.6273,31.6047,31.6047,20600.0
2010-04-01 13:10:00,41.98,42.0,41.96,42.0,26600.0,31.6122,31.6273,31.5971,31.6273,26600.0
2010-04-01 13:20:00,41.99,42.05,41.98,42.0,36000.0,31.6197,31.6649,31.6122,31.6273,36000.0
2010-04-01 13:30:00,42.01,42.01,41.97,41.98,24800.0,31.6348,31.6348,31.6047,31.6122,24800.0
2010-04-01 13:40:00,41.97,41.98,41.85,41.85,66700.0,31.6047,31.6122,31.5143,31.5143,66700.0
2010-04-01 13:50:00,41.85,41.86,41.76,41.78,49000.0,31.5143,31.5218,31.4465,31.4616,49000.0
2010-04-01 14:00:00,41.78,41.8,41.71,41.72,53800.0,31.4616,31.4767,31.4089,31.4164,53800.0
2010-04-01 14:10:00,41.72,41.83,41.72,41.8,96200.0,31.4164,31.4992,31.4164,31.4767,96200.0
2010-04-01 14:20:00,41.8,41.81,41.68,41.7,81300.0,31.4767,31.4842,31.3863,31.4014,81300.0
2010-04-01 14:30:00,41.68,41.74,41.66,41.67,51800.0,31.3863,31.4315,31.3712,31.3788,51800.0
2010-04-01 14:40:00,41.67,41.72,41.66,41.72,44000.0,31.3788,31.4164,31.3712,31.4164,44000.0
2010-04-01 14:50:00,41.71,41.73,41.65,41.67,94900.0,31.4089,31.4239,31.3637,31.3788,94900.0
2010-04-01 15:00:00,41.67,41.72,41.66,41.72,84200.0,31.3788,31.4164,31.3712,31.4164,84200.0
2010-04-01 15:10:00,41.72,41.74,41.71,41.71,88000.0,31.4164,31.4315,31.4089,31.4089,88000.0
2010-04-01 15:20:00,41.71,41.73,41.67,41.7,169600.0,31.4089,31.4239,31.3788,31.4014,169600.0
2010-04-01 15:30:00,41.7,41.76,41.69,41.73,104400.0,31.4014,31.4465,31.3938,31.4239,104400.0
2010-04-01 15:40:00,41.73,41.78,41.73,41.76,104100.0,31.4239,31.4616,31.4239,31.4465,104100.0
2010-04-01 15:50:00,41.76,41.84,41.75,41.82,287200.0,31.4465,31.5068,31.439,31.4917,287200.0
2010-04-05 09:30:00,41.82,41.95,41.61,41.71,267000.0,31.4917,31.5896,31.3336,31.4089,267000.0
2010-04-05 09:40:00,41.71,41.85,41.64,41.82,122300.0,31.4089,31.5143,31.3562,31.4917,122300.0
2010-04-05 09:50:00,41.82,41.85,41.75,41.75,81600.0,31.4917,31.5143,31.439,31.439,81600.0
2010-04-05 10:00:00,41.77,41.94,41.76,41.94,60700.0,31.4541,31.5821,31.4465,31.5821,60700.0
2010-04-05 10:10:00,41.95,42.03,41.93,42.0,134200.0,31.5896,31.6499,31.5745,31.6273,134200.0
2010-04-05 10:20:00,42.0,42.13,42.0,42.06,91200.0,31.6273,31.7252,31.6273,31.6724,91200.0
2010-04-05 10:30:00,42.06,42.11,42.06,42.07,45800.0,31.6724,31.7101,31.6724,31.68,45800.0
2010-04-05 10:40:00,42.07,42.08,42.03,42.05,58500.0,31.68,31.6875,31.6499,31.6649,58500.0
2010-04-05 10:50:00,42.05,42.16,42.04,42.13,62300.0,31.6649,31.7477,31.6574,31.7252,62300.0
2010-04-05 11:00:00,42.13,42.17,42.13,42.16,23300.0,31.7252,31.7553,31.7252,31.7477,23300.0
2010-04-05 11:10:00,42.17,42.17,42.13,42.16,59600.0,31.7553,31.7553,31.7252,31.7477,59600.0
2010-04-05 11:20:00,42.16,42.16,42.1,42.1,30900.0,31.7477,31.7477,31.7026,31.7026,30900.0
2010-04-05 11:30:00,42.11,42.11,42.04,42.05,23700.0,31.7101,31.7101,31.6574,31.6649,23700.0
2010-04-05 11:40:00,42.05,42.05,42.01,42.02,16700.0,31.6649,31.6649,31.6348,31.6423,16700.0
2010-04-05 11:50:00,42.02,42.07,42.01,42.07,29600.0,31.6423,31.68,31.6348,31.68,29600.0
2010-04-05 12:00:00,42.06,42.06,42.03,42.04,18100.0,31.6724,31.6724,31.6499,31.6574,18100.0
2010-04-05 12:10:00,42.03,42.04,41.99,41.99,27500.0,31.6499,31.6574,31.6197,31.6197,27500.0
2010-04-05 12:20:00,42.0,42.03,41.99,41.99,31500.0,31.6273,31.6499,31.6197,31.6197,31500.0
2010-04-05 12:30:00,42.0,42.01,41.99,42.0,31300.0,31.6273,31.6348,31.6197,31.6273,31300.0
2010-04-05 12:40:00,42.0,42.01,41.93,41.94,28200.0,31.6273,31.6348,31.5745,31.5821,28200.0
2010-04-05 12:50:00,41.94,41.99,41.93,41.94,33300.0,31.5821,31.6197,31.5745,31.5821,33300.0
2010-04-05 13:00:00,41.94,42.0,41.94,41.98,30000.0,31.5821,31.6273,31.5821,31.6122,30000.0
2010-04-05 13:10:00,41.98,42.03,41.97,41.99,77300.0,31.6122,31.6499,31.6047,31.6197,77300.0
2010-04-05 13:20:00,41.99,42.06,41.98,42.03,71600.0,31.6197,31.6724,31.6122,31.6499,71600.0
2010-04-05 13:30:00,42.03,42.07,42.0,42.01,49000.0,31.6499,31.68,31.6273,31.6348,49000.0
2010-04-05 13:40:00,42.0,42.0,41.98,41.99,11900.0,31.6273,31.6273,31.6122,31.6197,11900.0
2010-04-05 13:50:00,41.99,41.99,41.94,41.96,60500.0,31.6197,31.6197,31.5821,31.5971,60500.0
2010-04-05 14:00:00,41.96,41.97,41.96,41.97,11100.0,31.5971,31.6047,31.5971,31.6047,11100.0
2010-04-05 14:10:00,41.96,41.97,41.93,41.94,78900.0,31.5971,31.6047,31.5745,31.5821,78900.0
2010-04-05 14:20:00,41.93,41.93,41.86,41.86,49500.0,31.5745,31.5745,31.5218,31.5218,49500.0
2010-04-05 14:30:00,41.87,41.88,41.84,41.87,56300.0,31.5294,31.5369,31.5068,31.5294,56300.0
2010-04-05 14:40:00,41.88,41.9,41.86,41.87,38600.0,31.5369,31.552,31.5218,31.5294,38600.0
2010-04-05 14:50:00,41.88,41.88,41.8,41.81,84000.0,31.5369,31.5369,31.4767,31.4842,84000.0
2010-04-05 15:00:00,41.82,41.92,41.81,41.87,84300.0,31.4917,31.567,31.4842,31.5294,84300.0
2010-04-05 15:10:00,41.88,41.92,41.85,41.85,57800.0,31.5369,31.567,31.5143,31.5143,57800.0
2010-04-05 15:20:00,41.85,41.92,41.85,41.89,65600.0,31.5143,31.567,31.5143,31.5444,65600.0
2010-04-05 15:30:00,41.9,41.9,41.88,41.89,62800.0,31.552,31.552,31.5369,31.5444,62800.0
2010-04-05 15:40:00,41.89,41.92,41.86,41.88,95600.0,31.5444,31.567,31.5218,31.5369,95600.0
2010-04-05 15:50:00,41.88,41.98,41.88,41.96,256800.0,31.5369,31.6122,31.5369,31.5971,256800.0
2010-04-06 09:30:00,42.02,42.13,41.9,41.9,119900.0,31.6423,31.7252,31.552,31.552,119900.0
2010-04-06 09:40:00,41.9,42.04,41.9,41.96,142900.0,31.552,31.6574,31.552,31.5971,142900.0
2010-04-06 09:50:00,41.94,42.0,41.93,41.96,194100.0,31.5821,31.6273,31.5745,31.5971,194100.0
2010-04-06 10:00:00,41.95,41.97,41.92,41.96,134100.0,31.5896,31.6047,31.567,31.5971,134100.0
2010-04-06 10:10:00,41.96,42.09,41.95,42.07,114300.0,31.5971,31.695,31.5896,31.68,114300.0
2010-04-06 10:20:00,42.07,42.27,42.06,42.27,186100.0,31.68,31.8306,31.6724,31.8306,186100.0
2010-04-06 10:30:00,42.27,42.31,42.16,42.19,132200.0,31.8306,31.8607,31.7477,31.7703,132200.0
2010-04-06 10:40:00,42.18,42.21,42.08,42.09,96900.0,31.7628,31.7854,31.6875,31.695,96900.0
2010-04-06 10:50:00,42.09,42.11,42.0,42.08,81500.0,31.695,31.7101,31.6273,31.6875,81500.0
2010-04-06 11:00:00,42.07,42.09,42.04,42.06,41200.0,31.68,31.695,31.6574,31.6724,41200.0
2010-04-06 11:10:00,42.07,42.11,42.06,42.09,50100.0,31.68,31.7101,31.6724,31.695,50100.0
2010-04-06 11:20:00,42.09,42.13,42.06,42.08,56000.0,31.695,31.7252,31.6724,31.6875,56000.0
2010-04-06 11:30:00,42.08,42.09,42.04,42.05,80800.0,31.6875,31.695,31.6574,31.6649,80800.0
2010-04-06 11:40:00,42.05,42.06,41.98,41.99,102900.0,31.6649,31.6724,31.6122,31.6197,102900.0
2010-04-06 11:50:00,41.99,42.02,41.98,42.0,64800.0,31.6197,31.6423,31.6122,31.6273,64800.0
2010-04-06 12:00:00,41.99,42.03,41.99,42.0,59900.0,31.6197,31.6499,31.6197,31.6273,59900.0
2010-04-06 12:10:00,41.99,42.01,41.98,42.0,159000.0,31.6197,31.6348,31.6122,31.6273,159000.0
2010-04-06 12:20:00,42.0,42.03,41.98,42.02,79900.0,31.6273,31.6499,31.6122,31.6423,79900.0
2010-04-06 12:30:00,42.01,42.03,41.83,41.84,167200.0,31.6348,31.6499,31.4992,31.5068,167200.0
2010-04-06 12:40:00,41.83,41.94,41.82,41.93,68400.0,31.4992,31.5821,31.4917,31.5745,68400.0
2010-04-06 12:50:00,41.94,41.99,41.93,41.99,58600.0,31.5821,31.6197,31.5745,31.6197,58600.0
2010-04-06 13:00:00,41.99,42.04,41.99,42.0,82500.0,31.6197,31.6574,31.6197,31.6273,82500.0
2010-04-06 13:10:00,42.01,42.02,41.98,41.98,43300.0,31.6348,31.6423,31.6122,31.6122,43300.0
2010-04-06 13:20:00,41.98,41.99,41.93,41.94,77700.0,31.6122,31.6197,31.5745,31.5821,77700.0
2010-04-06 13:30:00,41.95,41.96,41.9,41.91,149800.0,31.5896,31.5971,31.552,31.5595,149800.0
2010-04-06 13:40:00,41.9,41.95,41.89,41.9,245500.0,31.552,31.5896,31.5444,31.552,245500.0
2010-04-06 13:50:00,41.9,41.9,41.83,41.84,173100.0,31.552,31.552,31.4992,31.5068,173100.0
2010-04-06 14:00:00,41.84,41.84,41.74,41.8,201900.0,31.5068,31.5068,31.4315,31.4767,201900.0
2010-04-06 14:10:00,41.8,41.83,41.75,41.81,173400.0,31.4767,31.4992,31.439,31.4842,173400.0
2010-04-06 14:20:00,41.81,41.82,41.71,41.75,148800.0,31.4842,31.4917,31.4089,31.439,148800.0
2010-04-06 14:30:00,41.75,41.76,41.71,41.73,132500.0,31.439,31.4465,31.4089,31.4239,132500.0
2010-04-06 14:40:00,41.72,41.74,41.71,41.74,47700.0,31.4164,31.4315,31.4089,31.4315,47700.0
2010-04-06 14:50:00,41.73,41.74,41.67,41.68,139300.0,31.4239,31.4315,31.3788,31.3863,139300.0
2010-04-06 15:00:00,41.69,41.7,41.68,41.69,110700.0,31.3938,31.4014,31.3863,31.3938,110700.0
2010-04-06 15:10:00,41.7,41.7,41.65,41.65,138000.0,31.4014,31.4014,31.3637,31.3637,138000.0
2010-04-06 15:20:00,41.66,41.66,41.56,41.57,154700.0,31.3712,31.3712,31.2959,31.3035,154700.0
2010-04-06 15:30:00,41.58,41.65,41.48,41.49,406700.0,31.311,31.3637,31.2357,31.2432,406700.0
2010-04-06 15:40:00,41.49,41.51,41.45,41.5,320900.0,31.2432,31.2583,31.2131,31.2507,320900.0
2010-04-06 15:50:00,41.5,41.54,41.49,41.52,335500.0,31.2507,31.2809,31.2432,31.2658,335500.0
2010-04-07 09:30:00,41.51,41.88,41.37,41.45,128600.0,31.2583,31.5369,31.1529,31.2131,128600.0
2010-04-07 09:40:00,41.45,41.6,41.44,41.47,100500.0,31.2131,31.326,31.2056,31.2282,100500.0
2010-04-07 09:50:00,41.47,41.51,41.43,41.51,308300.0,31.2282,31.2583,31.198,31.2583,308300.0
2010-04-07 10:00:00,41.51,41.6,41.48,41.6,152300.0,31.2583,31.326,31.2357,31.326,152300.0
2010-04-07 10:10:00,41.6,41.71,41.58,41.63,203800.0,31.326,31.4089,31.311,31.3486,203800.0
2010-04-07 10:20:00,41.63,41.63,41.56,41.58,53100.0,31.3486,31.3486,31.2959,31.311,53100.0
2010-04-07 10:30:00,41.58,41.6,41.58,41.58,66400.0,31.311,31.326,31.311,31.311,66400.0
2010-04-07 10:40:00,41.58,41.6,41.56,41.58,124100.0,31.311,31.326,31.2959,31.311,124100.0
2010-04-07 10:50:00,41.59,41.59,41.54,41.55,112900.0,31.3185,31.3185,31.2809,31.2884,112900.0
2010-04-07 11:00:00,41.54,41.58,41.52,41.57,98800.0,31.2809,31.311,31.2658,31.3035,98800.0
2010-04-07 11:10:00,41.57,41.59,41.54,41.57,151600.0,31.3035,31.3185,31.2809,31.3035,151600.0
2010-04-07 11:20:00,41.57,41.6,41.55,41.59,123700.0,31.3035,31.326,31.2884,31.3185,123700.0
2010-04-07 11:30:00,41.59,41.6,41.58,41.58,77900.0,31.3185,31.326,31.311,31.311,77900.0
2010-04-07 11:40:00,41.58,41.6,41.57,41.58,95300.0,31.311,31.326,31.3035,31.311,95300.0
2010-04-07 11:50:00,41.58,41.64,41.58,41.59,214700.0,31.311,31.3562,31.311,31.3185,214700.0
2010-04-07 12:00:00,41.6,41.6,41.58,41.6,81900.0,31.326,31.326,31.311,31.326,81900.0
2010-04-07 12:10:00,41.59,41.63,41.59,41.6,144300.0,31.3185,31.3486,31.3185,31.326,144300.0
2010-04-07 12:20:00,41.61,41.63,41.59,41.6,200300.0,31.3336,31.3486,31.3185,31.326,200300.0
2010-04-07 12:30:00,41.6,41.62,41.58,41.61,73400.0,31.326,31.3411,31.311,31.3336,73400.0
2010-04-07 12:40:00,41.62,41.68,41.58,41.67,151300.0,31.3411,31.3863,31.311,31.3788,151300.0
2010-04-07 12:50:00,41.67,41.67,41.6,41.62,91700.0,31.3788,31.3788,31.326,31.3411,91700.0
2010-04-07 13:00:00,41.62,41.67,41.61,41.66,175800.0,31.3411,31.3788,31.3336,31.3712,175800.0
2010-04-07 13:10:00,41.66,41.72,41.65,41.71,203500.0,31.3712,31.4164,31.3637,31.4089,203500.0
2010-04-07 13:20:00,41.7,41.77,41.7,41.77,81500.0,31.4014,31.4541,31.4014,31.4541,81500.0
2010-04-07 13:30:00,41.78,41.78,41.76,41.76,27200.0,31.4616,31.4616,31.4465,31.4465,27200.0
2010-04-07 13:40:00,41.76,41.77,41.72,41.75,67500.0,31.4465,31.4541,31.4164,31.439,67500.0
2010-04-07 13:50:00,41.75,41.81,41.74,41.79,92500.0,31.439,31.4842,31.4315,31.4691,92500.0
2010-04-07 14:00:00,41.79,41.81,41.76,41.78,86900.0,31.4691,31.4842,31.4465,31.4616,86900.0
2010-04-07 14:10:00,41.78,41.82,41.75,41.8,118100.0,31.4616,31.4917,31.439,31.4767,118100.0
2010-04-07 14:20:00,41.8,41.82,41.79,41.82,155400.0,31.4767,31.4917,31.4691,31.4917,155400.0
2010-04-07 14:30:00,41.81,41.81,41.75,41.76,110700.0,31.4842,31.4842,31.439,31.4465,110700.0
2010-04-07 14:40:00,41.76,41.76,41.68,41.68,86500.0,31.4465,31.4465,31.3863,31.3863,86500.0
2010-04-07 14:50:00,41.68,41.72,41.66,41.66,93100.0,31.3863,31.4164,31.3712,31.3712,93100.0
2010-04-07 15:00:00,41.66,41.66,41.47,41.48,200600.0,31.3712,31.3712,31.2282,31.2357,200600.0
2010-04-07 15:10:00,41.47,41.58,41.44,41.57,185500.0,31.2282,31.311,31.2056,31.3035,185500.0
2010-04-07 15:20:00,41.58,41.67,41.57,41.59,173600.0,31.311,31.3788,31.3035,31.3185,173600.0
2010-04-07 15:30:00,41.58,41.58,41.52,41.55,90400.0,31.311,31.311,31.2658,31.2884,90400.0
2010-04-07 15:40:00,41.55,41.56,41.5,41.53,197600.0,31.2884,31.2959,31.2507,31.2733,197600.0
2010-04-07 15:50:00,41.53,41.56,41.51,41.54,232300.0,31.2733,31.2959,31.2583,31.2809,232300.0
2010-04-08 09:30:00,41.41,41.52,41.33,41.41,222600.0,31.183,31.2658,31.1227,31.183,222600.0
2010-04-08 09:40:00,41.4,41.42,41.23,41.25,133500.0,31.1754,31.1905,31.0474,31.0625,133500.0
2010-04-08 09:50:00,41.26,41.31,41.25,41.28,72700.0,31.07,31.1077,31.0625,31.0851,72700.0
2010-04-08 10:00:00,41.28,41.35,41.27,41.3,144900.0,31.0851,31.1378,31.0775,31.1001,144900.0
2010-04-08 10:10:00,41.3,41.35,41.27,41.34,167000.0,31.1001,31.1378,31.0775,31.1303,167000.0
2010-04-08 10:20:00,41.34,41.44,41.32,41.42,138900.0,31.1303,31.2056,31.1152,31.1905,138900.0
2010-04-08 10:30:00,41.43,41.47,41.41,41.44,79300.0,31.198,31.2282,31.183,31.2056,79300.0
2010-04-08 10:40:00,41.43,41.44,41.36,41.37,136100.0,31.198,31.2056,31.1453,31.1529,136100.0
2010-04-08 10:50:00,41.37,41.38,41.33,41.33,76900.0,31.1529,31.1604,31.1227,31.1227,76900.0
2010-04-08 11:00:00,41.32,41.39,41.29,41.29,91300.0,31.1152,31.1679,31.0926,31.0926,91300.0
2010-04-08 11:10:00,41.29,41.58,41.29,41.55,286300.0,31.0926,31.311,31.0926,31.2884,286300.0
2010-04-08 11:20:00,41.56,42.04,41.56,41.93,915000.0,31.2959,31.6574,31.2959,31.5745,915000.0
2010-04-08 11:30:00,41.92,42.03,41.6,41.6,373100.0,31.567,31.6499,31.326,31.326,373100.0
2010-04-08 11:40:00,41.61,41.69,41.61,41.63,156200.0,31.3336,31.3938,31.3336,31.3486,156200.0
2010-04-08 11:50:00,41.64,41.68,41.58,41.68,90900.0,31.3562,31.3863,31.311,31.3863,90900.0
2010-04-08 12:00:00,41.67,41.68,41.57,41.57,187200.0,31.3788,31.3863,31.3035,31.3035,187200.0
2010-04-08 12:10:00,41.57,41.61,41.52,41.59,70800.0,31.3035,31.3336,31.2658,31.3185,70800.0
2010-04-08 12:20:00,41.59,41.64,41.58,41.61,70200.0,31.3185,31.3562,31.311,31.3336,70200.0
2010-04-08 12:30:00,41.62,41.64,41.53,41.54,63800.0,31.3411,31.3562,31.2733,31.2809,63800.0
2010-04-08 12:40:00,41.53,41.58,41.47,41.55,80100.0,31.2733,31.311,31.2282,31.2884,80100.0
2010-04-08 12:50:00,41.55,41.64,41.52,41.63,78800.0,31.2884,31.3562,31.2658,31.3486,78800.0
2010-04-08 13:00:00,41.64,41.72,41.63,41.68,161800.0,31.3562,31.4164,31.3486,31.3863,161800.0
2010-04-08 13:10:00,41.68,41.69,41.66,41.69,85900.0,31.3863,31.3938,31.3712,31.3938,85900.0
2010-04-08 13:20:00,41.69,41.75,41.67,41.73,73700.0,31.3938,31.439,31.3788,31.4239,73700.0
2010-04-08 13:30:00,41.73,41.76,41.69,41.74,73200.0,31.4239,31.4465,31.3938,31.4315,73200.0
2010-04-08 13:40:00,41.74,41.75,41.67,41.68,86400.0,31.4315,31.439,31.3788,31.3863,86400.0
2010-04-08 13:50:00,41.68,41.69,41.65,41.65,139100.0,31.3863,31.3938,31.3637,31.3637,139100.0
2010-04-08 14:00:00,41.65,41.71,41.65,41.67,51000.0,31.3637,31.4089,31.3637,31.3788,51000.0
2010-04-08 14:10:00,41.67,41.71,41.67,41.7,39000.0,31.3788,31.4089,31.3788,31.4014,39000.0
2010-04-08 14:20:00,41.7,41.74,41.68,41.73,51300.0,31.4014,31.4315,31.3863,31.4239,51300.0
2010-04-08 14:30:00,41.72,41.73,41.67,41.67,54300.0,31.4164,31.4239,31.3788,31.3788,54300.0
2010-04-08 14:40:00,41.68,41.71,41.66,41.68,95700.0,31.3863,31.4089,31.3712,31.3863,95700.0
2010-04-08 14:50:00,41.68,41.75,41.68,41.74,137400.0,31.3863,31.439,31.3863,31.4315,137400.0
2010-04-08 15:00:00,41.74,41.79,41.74,41.76,108500.0,31.4315,31.4691,31.4315,31.4465,108500.0
2010-04-08 15:10:00,41.76,41.78,41.73,41.78,79200.0,31.4465,31.4616,31.4239,31.4616,79200.0
2010-04-08 15:20:00,41.78,41.82,41.74,41.8,122800.0,31.4616,31.4917,31.4315,31.4767,122800.0
2010-04-08 15:30:00,41.8,41.87,41.8,41.86,116600.0,31.4767,31.5294,31.4767,31.5218,116600.0
2010-04-08 15:40:00,41.85,41.93,41.85,41.91,236000.0,31.5143,31.5745,31.5143,31.5595,236000.0
2010-04-08 15:50:00,41.9,41.9,41.85,41.89,481800.0,31.552,31.552,31.5143,31.5444,481800.0
2010-04-09 09:30:00,42.06,42.9,42.03,42.6,620900.0,31.6724,32.305,31.6499,32.0791,620900.0
2010-04-09 09:40:00,42.59,42.61,42.4,42.43,262100.0,32.0715,32.0866,31.9285,31.9511,262100.0
2010-04-09 09:50:00,42.43,42.54,42.4,42.5,331500.0,31.9511,32.0339,31.9285,32.0038,331500.0
2010-04-09 10:00:00,42.49,42.59,42.45,42.49,197800.0,31.9962,32.0715,31.9661,31.9962,197800.0
2010-04-09 10:10:00,42.5,42.58,42.49,42.57,150000.0,32.0038,32.064,31.9962,32.0565,150000.0
2010-04-09 10:20:00,42.57,42.62,42.53,42.61,248600.0,32.0565,32.0941,32.0264,32.0866,248600.0
2010-04-09 10:30:00,42.6,42.8,42.59,42.72,261700.0,32.0791,32.2297,32.0715,32.1694,261700.0
2010-04-09 10:40:00,42.72,42.74,42.64,42.73,104000.0,32.1694,32.1845,32.1092,32.177,104000.0
2010-04-09 10:50:00,42.74,42.85,42.72,42.76,200600.0,32.1845,32.2673,32.1694,32.1996,200600.0
2010-04-09 11:00:00,42.76,42.79,42.71,42.77,93200.0,32.1996,32.2222,32.1619,32.2071,93200.0
2010-04-09 11:10:00,42.77,42.78,42.71,42.76,112200.0,32.2071,32.2146,32.1619,32.1996,112200.0
2010-04-09 11:20:00,42.76,42.78,42.72,42.73,78300.0,32.1996,32.2146,32.1694,32.177,78300.0
2010-04-09 11:30:00,42.72,42.76,42.71,42.75,69700.0,32.1694,32.1996,32.1619,32.192,69700.0
2010-04-09 11:40:00,42.75,42.78,42.73,42.75,65000.0,32.192,32.2146,32.177,32.192,65000.0
2010-04-09 11:50:00,42.75,42.82,42.75,42.81,71000.0,32.192,32.2447,32.192,32.2372,71000.0
2010-04-09 12:00:00,42.82,42.83,42.79,42.81,107600.0,32.2447,32.2523,32.2222,32.2372,107600.0
2010-04-09 12:10:00,42.81,42.89,42.79,42.88,77700.0,32.2372,32.2975,32.2222,32.2899,77700.0
2010-04-09 12:20:00,42.87,42.9,42.86,42.88,62300.0,32.2824,32.305,32.2749,32.2899,62300.0
2010-04-09 12:30:00,42.88,42.89,42.77,42.78,115000.0,32.2899,32.2975,32.2071,32.2146,115000.0
2010-04-09 12:40:00,42.77,42.78,42.75,42.76,64100.0,32.2071,32.2146,32.192,32.1996,64100.0
2010-04-09 12:50:00,42.75,42.82,42.75,42.78,82500.0,32.192,32.2447,32.192,32.2146,82500.0
2010-04-09 13:00:00,42.78,42.79,42.76,42.77,54100.0,32.2146,32.2222,32.1996,32.2071,54100.0
2010-04-09 13:10:00,42.77,42.79,42.75,42.77,74200.0,32.2071,32.2222,32.192,32.2071,74200.0
2010-04-09 13:20:00,42.77,42.78,42.75,42.75,34500.0,32.2071,32.2146,32.192,32.192,34500.0
2010-04-09 13:30:00,42.76,42.76,42.75,42.75,36100.0,32.1996,32.1996,32.192,32.192,36100.0
2010-04-09 13:40:00,42.75,42.76,42.71,42.72,86900.0,32.192,32.1996,32.1619,32.1694,86900.0
2010-04-09 13:50:00,42.73,42.78,42.7,42.71,69100.0,32.177,32.2146,32.1544,32.1619,69100.0
2010-04-09 14:00:00,42.71,42.76,42.7,42.75,69700.0,32.1619,32.1996,32.1544,32.192,69700.0
2010-04-09 14:10:00,42.75,42.8,42.74,42.79,57600.0,32.192,32.2297,32.1845,32.2222,57600.0
2010-04-09 14:20:00,42.8,42.81,42.75,42.75,50300.0,32.2297,32.2372,32.192,32.192,50300.0
2010-04-09 14:30:00,42.76,42.8,42.75,42.79,86100.0,32.1996,32.2297,32.192,32.2222,86100.0
2010-04-09 14:40:00,42.79,42.8,42.77,42.79,65000.0,32.2222,32.2297,32.2071,32.2222,65000.0
2010-04-09 14:50:00,42.79,42.8,42.77,42.79,46100.0,32.2222,32.2297,32.2071,32.2222,46100.0
2010-04-09 15:00:00,42.78,42.79,42.76,42.76,101300.0,32.2146,32.2222,32.1996,32.1996,101300.0
2010-04-09 15:10:00,42.77,42.8,42.77,42.79,64900.0,32.2071,32.2297,32.2071,32.2222,64900.0
2010-04-09 15:20:00,42.79,42.83,42.74,42.83,189600.0,32.2222,32.2523,32.1845,32.2523,189600.0
2010-04-09 15:30:00,42.83,42.83,42.79,42.81,98600.0,32.2523,32.2523,32.2222,32.2372,98600.0
2010-04-09 15:40:00,42.82,42.88,42.81,42.88,175700.0,32.2447,32.2899,32.2372,32.2899,175700.0
2010-04-09 15:50:00,42.88,42.88,42.81,42.85,201200.0,32.2899,32.2899,32.2372,32.2673,201200.0
2010-04-12 09:30:00,42.71,42.9,42.71,42.81,176100.0,32.1619,32.305,32.1619,32.2372,176100.0
2010-04-12 09:40:00,42.82,42.86,42.81,42.84,76300.0,32.2447,32.2749,32.2372,32.2598,76300.0
2010-04-12 09:50:00,42.84,42.86,42.76,42.8,76300.0,32.2598,32.2749,32.1996,32.2297,76300.0
2010-04-12 10:00:00,42.8,42.96,42.78,42.92,223800.0,32.2297,32.3502,32.2146,32.32,223800.0
2010-04-12 10:10:00,42.92,42.95,42.87,42.87,57400.0,32.32,32.3426,32.2824,32.2824,57400.0
2010-04-12 10:20:00,42.88,43.0,42.86,42.92,281500.0,32.2899,32.3803,32.2749,32.32,281500.0
2010-04-12 10:30:00,42.93,42.97,42.87,42.97,135900.0,32.3276,32.3577,32.2824,32.3577,135900.0
2010-04-12 10:40:00,42.96,43.04,42.94,43.0,119300.0,32.3502,32.4104,32.3351,32.3803,119300.0
2010-04-12 10:50:00,43.0,43.01,42.92,42.92,32100.0,32.3803,32.3878,32.32,32.32,32100.0
2010-04-12 11:00:00,42.92,42.93,42.88,42.89,46700.0,32.32,32.3276,32.2899,32.2975,46700.0
2010-04-12 11:10:00,42.89,42.93,42.88,42.89,44700.0,32.2975,32.3276,32.2899,32.2975,44700.0
2010-04-12 11:20:00,42.89,42.91,42.85,42.85,42000.0,32.2975,32.3125,32.2673,32.2673,42000.0
2010-04-12 11:30:00,42.85,42.92,42.85,42.91,44800.0,32.2673,32.32,32.2673,32.3125,44800.0
2010-04-12 11:40:00,42.9,42.92,42.88,42.91,17400.0,32.305,32.32,32.2899,32.3125,17400.0
2010-04-12 11:50:00,42.91,42.93,42.9,42.9,24700.0,32.3125,32.3276,32.305,32.305,24700.0
2010-04-12 12:00:00,42.9,42.91,42.89,42.9,19800.0,32.305,32.3125,32.2975,32.305,19800.0
2010-04-12 12:10:00,42.91,42.91,42.89,42.91,31300.0,32.3125,32.3125,32.2975,32.3125,31300.0
2010-04-12 12:20:00,42.91,42.91,42.89,42.9,25500.0,32.3125,32.3125,32.2975,32.305,25500.0
2010-04-12 12:30:00,42.91,42.91,42.9,42.91,18600.0,32.3125,32.3125,32.305,32.3125,18600.0
2010-04-12 12:40:00,42.9,42.91,42.9,42.9,16900.0,32.305,32.3125,32.305,32.305,16900.0
2010-04-12 12:50:00,42.91,42.91,42.9,42.9,22900.0,32.3125,32.3125,32.305,32.305,22900.0
2010-04-12 13:00:00,42.91,42.95,42.9,42.95,44400.0,32.3125,32.3426,32.305,32.3426,44400.0
2010-04-12 13:10:00,42.95,43.04,42.94,43.04,69200.0,32.3426,32.4104,32.3351,32.4104,69200.0
2010-04-12 13:20:00,43.03,43.04,42.99,42.99,31700.0,32.4029,32.4104,32.3728,32.3728,31700.0
2010-04-12 13:30:00,42.99,43.01,42.97,43.01,20800.0,32.3728,32.3878,32.3577,32.3878,20800.0
2010-04-12 13:40:00,43.01,43.01,42.99,43.0,54100.0,32.3878,32.3878,32.3728,32.3803,54100.0
2010-04-12 13:50:00,42.99,43.0,42.97,42.98,18000.0,32.3728,32.3803,32.3577,32.3652,18000.0
2010-04-12 14:00:00,42.99,43.03,42.98,42.99,94800.0,32.3728,32.4029,32.3652,32.3728,94800.0
2010-04-12 14:10:00,42.99,43.02,42.99,43.01,37000.0,32.3728,32.3954,32.3728,32.3878,37000.0
2010-04-12 14:20:00,43.01,43.01,42.99,43.0,24500.0,32.3878,32.3878,32.3728,32.3803,24500.0
2010-04-12 14:30:00,43.0,43.0,42.98,42.98,30400.0,32.3803,32.3803,32.3652,32.3652,30400.0
2010-04-12 14:40:00,42.98,42.99,42.95,42.96,45600.0,32.3652,32.3728,32.3426,32.3502,45600.0
2010-04-12 14:50:00,42.97,42.97,42.95,42.97,38900.0,32.3577,32.3577,32.3426,32.3577,38900.0
2010-04-12 15:00:00,42.96,43.02,42.96,43.0,99700.0,32.3502,32.3954,32.3502,32.3803,99700.0
2010-04-12 15:10:00,43.0,43.01,42.99,43.01,73000.0,32.3803,32.3878,32.3728,32.3878,73000.0
2010-04-12 15:20:00,43.01,43.01,42.94,42.99,159300.0,32.3878,32.3878,32.3351,32.3728,159300.0
2010-04-12 15:30:00,42.98,42.99,42.98,42.99,80000.0,32.3652,32.3728,32.3652,32.3728,80000.0
2010-04-12 15:40:00,42.99,43.06,42.99,43.06,257900.0,32.3728,32.4255,32.3728,32.4255,257900.0
2010-04-12 15:50:00,43.06,43.08,43.04,43.08,281000.0,32.4255,32.4405,32.4104,32.4405,281000.0
2010-04-13 09:30:00,42.83,43.04,42.55,43.0,411300.0,32.2523,32.4104,32.0414,32.3803,411300.0
2010-04-13 09:40:00,43.0,43.03,42.89,43.0,239200.0,32.3803,32.4029,32.2975,32.3803,239200.0
2010-04-13 09:50:00,43.0,43.07,43.0,43.02,97000.0,32.3803,32.433,32.3803,32.3954,97000.0
2010-04-13 10:00:00,43.02,43.07,43.01,43.05,109900.0,32.3954,32.433,32.3878,32.4179,109900.0
2010-04-13 10:10:00,43.06,43.09,43.0,43.04,209100.0,32.4255,32.4481,32.3803,32.4104,209100.0
2010-04-13 10:20:00,43.04,43.09,43.0,43.04,108500.0,32.4104,32.4481,32.3803,32.4104,108500.0
2010-04-13 10:30:00,43.04,43.05,42.85,42.91,124700.0,32.4104,32.4179,32.2673,32.3125,124700.0
2010-04-13 10:40:00,42.92,43.02,42.9,42.98,82100.0,32.32,32.3954,32.305,32.3652,82100.0
2010-04-13 10:50:00,42.98,43.01,42.92,43.0,110500.0,32.3652,32.3878,32.32,32.3803,110500.0
2010-04-13 11:00:00,42.99,43.0,42.9,42.9,63900.0,32.3728,32.3803,32.305,32.305,63900.0
2010-04-13 11:10:00,42.89,42.9,42.85,42.88,142400.0,32.2975,32.305,32.2673,32.2899,142400.0
2010-04-13 11:20:00,42.88,42.98,42.88,42.98,45600.0,32.2899,32.3652,32.2899,32.3652,45600.0
2010-04-13 11:30:00,42.98,43.07,42.96,43.07,113400.0,32.3652,32.433,32.3502,32.433,113400.0
2010-04-13 11:40:00,43.07,43.09,43.06,43.07,65200.0,32.433,32.4481,32.4255,32.433,65200.0
2010-04-13 11:50:00,43.07,43.07,42.99,42.99,35000.0,32.433,32.433,32.3728,32.3728,35000.0
2010-04-13 12:00:00,42.98,42.98,42.85,42.85,76100.0,32.3652,32.3652,32.2673,32.2673,76100.0
2010-04-13 12:10:00,42.85,43.0,42.85,43.0,80200.0,32.2673,32.3803,32.2673,32.3803,80200.0
2010-04-13 12:20:00,43.0,43.04,42.99,43.04,48600.0,32.3803,32.4104,32.3728,32.4104,48600.0
2010-04-13 12:30:00,43.04,43.04,42.97,43.0,32400.0,32.4104,32.4104,32.3577,32.3803,32400.0
2010-04-13 12:40:00,43.0,43.0,42.96,42.97,21000.0,32.3803,32.3803,32.3502,32.3577,21000.0
2010-04-13 12:50:00,42.97,43.0,42.96,42.99,46700.0,32.3577,32.3803,32.3502,32.3728,46700.0
2010-04-13 13:00:00,42.98,42.99,42.91,42.92,63800.0,32.3652,32.3728,32.3125,32.32,63800.0
2010-04-13 13:10:00,42.93,42.94,42.89,42.9,110900.0,32.3276,32.3351,32.2975,32.305,110900.0
2010-04-13 13:20:00,42.91,42.94,42.89,42.91,55500.0,32.3125,32.3351,32.2975,32.3125,55500.0
2010-04-13 13:30:00,42.91,42.92,42.9,42.92,49800.0,32.3125,32.32,32.305,32.32,49800.0
2010-04-13 13:40:00,42.92,43.01,42.91,43.0,107500.0,32.32,32.3878,32.3125,32.3803,107500.0
2010-04-13 13:50:00,43.0,43.05,42.98,43.03,78200.0,32.3803,32.4179,32.3652,32.4029,78200.0
2010-04-13 14:00:00,43.03,43.05,42.99,43.0,103900.0,32.4029,32.4179,32.3728,32.3803,103900.0
2010-04-13 14:10:00,43.01,43.04,43.0,43.03,49100.0,32.3878,32.4104,32.3803,32.4029,49100.0
2010-04-13 14:20:00,43.03,43.05,43.02,43.03,39200.0,32.4029,32.4179,32.3954,32.4029,39200.0
2010-04-13 14:30:00,43.03,43.07,43.03,43.04,53900.0,32.4029,32.433,32.4029,32.4104,53900.0
2010-04-13 14:40:00,43.04,43.08,43.03,43.08,54500.0,32.4104,32.4405,32.4029,32.4405,54500.0
2010-04-13 14:50:00,43.07,43.09,43.05,43.06,40700.0,32.433,32.4481,32.4179,32.4255,40700.0
2010-04-13 15:00:00,43.06,43.06,43.05,43.06,41500.0,32.4255,32.4255,32.4179,32.4255,41500.0
2010-04-13 15:10:00,43.05,43.07,43.05,43.07,74200.0,32.4179,32.433,32.4179,32.433,74200.0
2010-04-13 15:20:00,43.07,43.12,43.06,43.1,183700.0,32.433,32.4707,32.4255,32.4556,183700.0
2010-04-13 15:30:00,43.09,43.12,43.05,43.07,123700.0,32.4481,32.4707,32.4179,32.433,123700.0
2010-04-13 15:40:00,43.07,43.1,43.06,43.1,125900.0,32.433,32.4556,32.4255,32.4556,125900.0
2010-04-13 15:50:00,43.09,43.11,43.08,43.08,272100.0,32.4481,32.4631,32.4405,32.4405,272100.0
2010-04-14 09:30:00,43.06,43.16,42.88,43.05,203300.0,32.708,32.7839,32.5713,32.7004,203300.0
2010-04-14 09:40:00,43.05,43.15,43.05,43.12,179200.0,32.7004,32.7764,32.7004,32.7536,179200.0
2010-04-14 09:50:00,43.13,43.19,43.11,43.17,117700.0,32.7612,32.8067,32.746,32.7915,117700.0
2010-04-14 10:00:00,43.17,43.25,43.17,43.25,143200.0,32.7915,32.8523,32.7915,32.8523,143200.0
2010-04-14 10:10:00,43.26,43.28,43.13,43.19,112900.0,32.8599,32.8751,32.7612,32.8067,112900.0
2010-04-14 10:20:00,43.18,43.35,43.18,43.33,138800.0,32.7991,32.9283,32.7991,32.9131,138800.0
2010-04-14 10:30:00,43.34,43.36,43.26,43.26,94200.0,32.9207,32.9359,32.8599,32.8599,94200.0
2010-04-14 10:40:00,43.27,43.29,43.22,43.23,81600.0,32.8675,32.8827,32.8295,32.8371,81600.0
2010-04-14 10:50:00,43.23,43.23,43.16,43.18,146200.0,32.8371,32.8371,32.7839,32.7991,146200.0
2010-04-14 11:00:00,43.17,43.22,43.12,43.13,81400.0,32.7915,32.8295,32.7536,32.7612,81400.0
2010-04-14 11:10:00,43.12,43.13,43.05,43.06,93100.0,32.7536,32.7612,32.7004,32.708,93100.0
2010-04-14 11:20:00,43.06,43.13,43.05,43.13,80600.0,32.708,32.7612,32.7004,32.7612,80600.0
2010-04-14 11:30:00,43.13,43.17,43.07,43.08,82100.0,32.7612,32.7915,32.7156,32.7232,82100.0
2010-04-14 11:40:00,43.08,43.08,43.05,43.06,61800.0,32.7232,32.7232,32.7004,32.708,61800.0
2010-04-14 11:50:00,43.05,43.15,43.04,43.09,276200.0,32.7004,32.7764,32.6928,32.7308,276200.0
2010-04-14 12:00:00,43.08,43.11,43.07,43.08,44800.0,32.7232,32.746,32.7156,32.7232,44800.0
2010-04-14 12:10:00,43.09,43.15,43.06,43.08,65000.0,32.7308,32.7764,32.708,32.7232,65000.0
2010-04-14 12:20:00,43.08,43.12,43.07,43.09,43300.0,32.7232,32.7536,32.7156,32.7308,43300.0
2010-04-14 12:30:00,43.1,43.15,43.04,43.05,66700.0,32.7384,32.7764,32.6928,32.7004,66700.0
2010-04-14 12:40:00,43.05,43.08,43.04,43.07,39800.0,32.7004,32.7232,32.6928,32.7156,39800.0
2010-04-14 12:50:00,43.08,43.15,43.06,43.15,94500.0,32.7232,32.7764,32.708,32.7764,94500.0
2010-04-14 13:00:00,43.15,43.18,43.15,43.17,49300.0,32.7764,32.7991,32.7764,32.7915,49300.0
2010-04-14 13:10:00,43.18,43.18,43.15,43.15,52600.0,32.7991,32.7991,32.7764,32.7764,52600.0
2010-04-14 13:20:00,43.15,43.16,43.13,43.15,56400.0,32.7764,32.7839,32.7612,32.7764,56400.0
2010-04-14 13:30:00,43.15,43.15,43.07,43.07,106300.0,32.7764,32.7764,32.7156,32.7156,106300.0
2010-04-14 13:40:00,43.07,43.07,43.03,43.04,95100.0,32.7156,32.7156,32.6852,32.6928,95100.0
2010-04-14 13:50:00,43.04,43.07,43.04,43.05,63700.0,32.6928,32.7156,32.6928,32.7004,63700.0
2010-04-14 14:00:00,43.05,43.07,43.05,43.05,69400.0,32.7004,32.7156,32.7004,32.7004,69400.0
2010-04-14 14:10:00,43.06,43.08,43.05,43.06,48000.0,32.708,32.7232,32.7004,32.708,48000.0
2010-04-14 14:20:00,43.06,43.06,43.03,43.03,112600.0,32.708,32.708,32.6852,32.6852,112600.0
2010-04-14 14:30:00,43.03,43.04,42.99,42.99,103200.0,32.6852,32.6928,32.6548,32.6548,103200.0
2010-04-14 14:40:00,42.99,43.0,42.97,42.97,91500.0,32.6548,32.6624,32.6396,32.6396,91500.0
2010-04-14 14:50:00,42.97,43.1,42.97,43.01,133300.0,32.6396,32.7384,32.6396,32.67,133300.0
2010-04-14 15:00:00,43.01,43.03,42.99,43.0,106400.0,32.67,32.6852,32.6548,32.6624,106400.0
2010-04-14 15:10:00,43.01,43.01,42.97,42.97,58800.0,32.67,32.67,32.6396,32.6396,58800.0
2010-04-14 15:20:00,42.97,42.98,42.95,42.96,115800.0,32.6396,32.6472,32.6244,32.632,115800.0
2010-04-14 15:30:00,42.96,43.0,42.94,42.99,268300.0,32.632,32.6624,32.6168,32.6548,268300.0
2010-04-14 15:40:00,42.98,43.01,42.97,43.0,214900.0,32.6472,32.67,32.6396,32.6624,214900.0
2010-04-14 15:50:00,43.01,43.01,43.0,43.0,297300.0,32.67,32.67,32.6624,32.6624,297300.0
2010-04-15 09:30:00,43.04,43.09,42.98,43.01,136700.0,32.6928,32.7308,32.6472,32.67,136700.0
2010-04-15 09:40:00,43.0,43.06,42.99,43.06,257600.0,32.6624,32.708,32.6548,32.708,257600.0
2010-04-15 09:50:00,43.06,43.23,43.03,43.16,352700.0,32.708,32.8371,32.6852,32.7839,352700.0
2010-04-15 10:00:00,43.15,43.24,43.14,43.2,45000.0,32.7764,32.8447,32.7688,32.8143,45000.0
2010-04-15 10:10:00,43.2,43.21,43.14,43.15,73400.0,32.8143,32.8219,32.7688,32.7764,73400.0
2010-04-15 10:20:00,43.17,43.17,43.09,43.11,73600.0,32.7915,32.7915,32.7308,32.746,73600.0
2010-04-15 10:30:00,43.1,43.17,43.09,43.1,89500.0,32.7384,32.7915,32.7308,32.7384,89500.0
2010-04-15 10:40:00,43.1,43.14,43.08,43.11,95400.0,32.7384,32.7688,32.7232,32.746,95400.0
2010-04-15 10:50:00,43.1,43.12,43.06,43.08,72400.0,32.7384,32.7536,32.708,32.7232,72400.0
2010-04-15 11:00:00,43.08,43.08,43.07,43.07,13700.0,32.7232,32.7232,32.7156,32.7156,13700.0
2010-04-15 11:10:00,43.08,43.08,43.02,43.03,110100.0,32.7232,32.7232,32.6776,32.6852,110100.0
2010-04-15 11:20:00,43.03,43.03,42.99,43.0,142700.0,32.6852,32.6852,32.6548,32.6624,142700.0
2010-04-15 11:30:00,43.0,43.06,43.0,43.06,59400.0,32.6624,32.708,32.6624,32.708,59400.0
2010-04-15 11:40:00,43.05,43.06,43.0,43.01,37000.0,32.7004,32.708,32.6624,32.67,37000.0
2010-04-15 11:50:00,43.02,43.04,43.0,43.03,43400.0,32.6776,32.6928,32.6624,32.6852,43400.0
2010-04-15 12:00:00,43.03,43.07,43.02,43.04,23800.0,32.6852,32.7156,32.6776,32.6928,23800.0
2010-04-15 12:10:00,43.05,43.07,43.03,43.06,41800.0,32.7004,32.7156,32.6852,32.708,41800.0
2010-04-15 12:20:00,43.05,43.1,43.0,43.05,58000.0,32.7004,32.7384,32.6624,32.7004,58000.0
2010-04-15 12:30:00,43.05,43.09,43.03,43.08,23400.0,32.7004,32.7308,32.6852,32.7232,23400.0
2010-04-15 12:40:00,43.08,43.08,43.05,43.06,35700.0,32.7232,32.7232,32.7004,32.708,35700.0
2010-04-15 12:50:00,43.06,43.08,43.05,43.06,30100.0,32.708,32.7232,32.7004,32.708,30100.0
2010-04-15 13:00:00,43.06,43.1,43.04,43.07,64000.0,32.708,32.7384,32.6928,32.7156,64000.0
2010-04-15 13:10:00,43.08,43.1,43.07,43.09,37400.0,32.7232,32.7384,32.7156,32.7308,37400.0
2010-04-15 13:20:00,43.09,43.12,43.05,43.08,53700.0,32.7308,32.7536,32.7004,32.7232,53700.0
2010-04-15 13:30:00,43.08,43.1,43.06,43.08,43200.0,32.7232,32.7384,32.708,32.7232,43200.0
2010-04-15 13:40:00,43.07,43.08,43.06,43.07,54600.0,32.7156,32.7232,32.708,32.7156,54600.0
2010-04-15 13:50:00,43.07,43.13,43.07,43.11,51000.0,32.7156,32.7612,32.7156,32.746,51000.0
2010-04-15 14:00:00,43.11,43.17,43.09,43.13,68000.0,32.746,32.7915,32.7308,32.7612,68000.0
2010-04-15 14:10:00,43.13,43.19,43.12,43.15,52700.0,32.7612,32.8067,32.7536,32.7764,52700.0
2010-04-15 14:20:00,43.14,43.14,43.08,43.11,73200.0,32.7688,32.7688,32.7232,32.746,73200.0
2010-04-15 14:30:00,43.11,43.17,43.11,43.17,77400.0,32.746,32.7915,32.746,32.7915,77400.0
2010-04-15 14:40:00,43.17,43.2,43.16,43.19,88700.0,32.7915,32.8143,32.7839,32.8067,88700.0
2010-04-15 14:50:00,43.19,43.31,43.19,43.3,175700.0,32.8067,32.8979,32.8067,32.8903,175700.0
2010-04-15 15:00:00,43.3,43.32,43.21,43.23,95700.0,32.8903,32.9055,32.8219,32.8371,95700.0
2010-04-15 15:10:00,43.23,43.3,43.22,43.27,219800.0,32.8371,32.8903,32.8295,32.8675,219800.0
2010-04-15 15:20:00,43.27,43.28,43.23,43.23,103200.0,32.8675,32.8751,32.8371,32.8371,103200.0
2010-04-15 15:30:00,43.23,43.24,43.14,43.14,106100.0,32.8371,32.8447,32.7688,32.7688,106100.0
2010-04-15 15:40:00,43.14,43.2,43.13,43.2,121000.0,32.7688,32.8143,32.7612,32.8143,121000.0
2010-04-15 15:50:00,43.2,43.23,43.17,43.21,268200.0,32.8143,32.8371,32.7915,32.8219,268200.0
2010-04-16 09:30:00,42.95,43.24,42.95,43.2,144600.0,32.6244,32.8447,32.6244,32.8143,144600.0
2010-04-16 09:40:00,43.2,43.23,43.19,43.2,61600.0,32.8143,32.8371,32.8067,32.8143,61600.0
2010-04-16 09:50:00,43.2,43.24,43.18,43.21,131000.0,32.8143,32.8447,32.7991,32.8219,131000.0
2010-04-16 10:00:00,43.21,43.28,43.2,43.26,96400.0,32.8219,32.8751,32.8143,32.8599,96400.0
2010-04-16 10:10:00,43.25,43.28,43.25,43.26,67400.0,32.8523,32.8751,32.8523,32.8599,67400.0
2010-04-16 10:20:00,43.26,43.3,43.25,43.3,75400.0,32.8599,32.8903,32.8523,32.8903,75400.0
2010-04-16 10:30:00,43.3,43.34,43.23,43.26,200000.0,32.8903,32.9207,32.8371,32.8599,200000.0
2010-04-16 10:40:00,43.26,43.36,43.25,43.3,162400.0,32.8599,32.9359,32.8523,32.8903,162400.0
2010-04-16 10:50:00,43.31,43.36,43.27,43.33,252700.0,32.8979,32.9359,32.8675,32.9131,252700.0
2010-04-16 11:00:00,43.32,43.34,43.28,43.3,140400.0,32.9055,32.9207,32.8751,32.8903,140400.0
2010-04-16 11:10:00,43.29,43.32,43.1,43.15,250800.0,32.8827,32.9055,32.7384,32.7764,250800.0
2010-04-16 11:20:00,43.14,43.26,43.13,43.22,136200.0,32.7688,32.8599,32.7612,32.8295,136200.0
2010-04-16 11:30:00,43.22,43.24,43.13,43.14,51500.0,32.8295,32.8447,32.7612,32.7688,51500.0
2010-04-16 11:40:00,43.13,43.17,43.12,43.16,67900.0,32.7612,32.7915,32.7536,32.7839,67900.0
2010-04-16 11:50:00,43.15,43.16,43.06,43.13,76100.0,32.7764,32.7839,32.708,32.7612,76100.0
2010-04-16 12:00:00,43.12,43.13,42.95,43.0,60100.0,32.7536,32.7612,32.6244,32.6624,60100.0
2010-04-16 12:10:00,43.0,43.01,42.98,43.0,34700.0,32.6624,32.67,32.6472,32.6624,34700.0
2010-04-16 12:20:00,43.0,43.08,43.0,43.08,56100.0,32.6624,32.7232,32.6624,32.7232,56100.0
2010-04-16 12:30:00,43.07,43.09,43.05,43.05,73800.0,32.7156,32.7308,32.7004,32.7004,73800.0
2010-04-16 12:40:00,43.06,43.16,43.05,43.14,67700.0,32.708,32.7839,32.7004,32.7688,67700.0
2010-04-16 12:50:00,43.13,43.15,43.1,43.13,58600.0,32.7612,32.7764,32.7384,32.7612,58600.0
2010-04-16 13:00:00,43.12,43.15,43.1,43.11,99300.0,32.7536,32.7764,32.7384,32.746,99300.0
2010-04-16 13:10:00,43.11,43.18,43.1,43.16,128600.0,32.746,32.7991,32.7384,32.7839,128600.0
2010-04-16 13:20:00,43.16,43.16,43.08,43.1,76500.0,32.7839,32.7839,32.7232,32.7384,76500.0
2010-04-16 13:30:00,43.1,43.12,43.09,43.12,61500.0,32.7384,32.7536,32.7308,32.7536,61500.0
2010-04-16 13:40:00,43.12,43.12,43.1,43.1,27600.0,32.7536,32.7536,32.7384,32.7384,27600.0
2010-04-16 13:50:00,43.1,43.11,43.09,43.1,55000.0,32.7384,32.746,32.7308,32.7384,55000.0
2010-04-16 14:00:00,43.1,43.16,43.1,43.15,51700.0,32.7384,32.7839,32.7384,32.7764,51700.0
2010-04-16 14:10:00,43.15,43.15,43.09,43.13,40600.0,32.7764,32.7764,32.7308,32.7612,40600.0
2010-04-16 14:20:00,43.13,43.14,43.08,43.11,59100.0,32.7612,32.7688,32.7232,32.746,59100.0
2010-04-16 14:30:00,43.1,43.12,43.08,43.1,57700.0,32.7384,32.7536,32.7232,32.7384,57700.0
2010-04-16 14:40:00,43.11,43.13,43.09,43.1,84100.0,32.746,32.7612,32.7308,32.7384,84100.0
2010-04-16 14:50:00,43.1,43.13,43.1,43.1,85600.0,32.7384,32.7612,32.7384,32.7384,85600.0
2010-04-16 15:00:00,43.1,43.12,43.1,43.11,98000.0,32.7384,32.7536,32.7384,32.746,98000.0
2010-04-16 15:10:00,43.11,43.16,43.1,43.11,170600.0,32.746,32.7839,32.7384,32.746,170600.0
2010-04-16 15:20:00,43.11,43.13,43.06,43.1,143400.0,32.746,32.7612,32.708,32.7384,143400.0
2010-04-16 15:30:00,43.1,43.13,43.07,43.1,191300.0,32.7384,32.7612,32.7156,32.7384,191300.0
2010-04-16 15:40:00,43.1,43.12,43.06,43.07,161500.0,32.7384,32.7536,32.708,32.7156,161500.0
2010-04-16 15:50:00,43.08,43.16,43.07,43.15,455100.0,32.7232,32.7839,32.7156,32.7764,455100.0
2010-04-19 09:30:00,42.93,43.05,42.78,42.84,149100.0,32.6092,32.7004,32.4953,32.5409,149100.0
2010-04-19 09:40:00,42.86,42.88,42.69,42.77,77800.0,32.5561,32.5713,32.4269,32.4877,77800.0
2010-04-19 09:50:00,42.78,42.83,42.7,42.75,125000.0,32.4953,32.5333,32.4345,32.4725,125000.0
2010-04-19 10:00:00,42.76,42.85,42.7,42.84,145600.0,32.4801,32.5485,32.4345,32.5409,145600.0
2010-04-19 10:10:00,42.83,42.85,42.77,42.8,162200.0,32.5333,32.5485,32.4877,32.5105,162200.0
2010-04-19 10:20:00,42.81,42.9,42.8,42.81,78700.0,32.5181,32.5865,32.5105,32.5181,78700.0
2010-04-19 10:30:00,42.81,42.82,42.74,42.79,93300.0,32.5181,32.5257,32.4649,32.5029,93300.0
2010-04-19 10:40:00,42.8,42.8,42.7,42.73,61900.0,32.5105,32.5105,32.4345,32.4573,61900.0
2010-04-19 10:50:00,42.73,42.75,42.67,42.74,90900.0,32.4573,32.4725,32.4117,32.4649,90900.0
2010-04-19 11:00:00,42.74,42.75,42.63,42.64,75700.0,32.4649,32.4725,32.3814,32.389,75700.0
2010-04-19 11:10:00,42.64,42.72,42.63,42.71,49000.0,32.389,32.4497,32.3814,32.4421,49000.0
2010-04-19 11:20:00,42.7,42.8,42.65,42.68,235800.0,32.4345,32.5105,32.3966,32.4193,235800.0
2010-04-19 11:30:00,42.69,42.71,42.65,42.67,36000.0,32.4269,32.4421,32.3966,32.4117,36000.0
2010-04-19 11:40:00,42.67,42.67,42.6,42.64,55200.0,32.4117,32.4117,32.3586,32.389,55200.0
2010-04-19 11:50:00,42.64,42.64,42.36,42.39,137900.0,32.389,32.389,32.1763,32.1991,137900.0
2010-04-19 12:00:00,42.39,42.45,42.38,42.4,117400.0,32.1991,32.2446,32.1915,32.2067,117400.0
2010-04-19 12:10:00,42.41,42.45,42.36,42.44,57300.0,32.2143,32.2446,32.1763,32.237,57300.0
2010-04-19 12:20:00,42.44,42.47,42.41,42.41,43500.0,32.237,32.2598,32.2143,32.2143,43500.0
2010-04-19 12:30:00,42.41,42.42,42.36,42.38,39600.0,32.2143,32.2219,32.1763,32.1915,39600.0
2010-04-19 12:40:00,42.39,42.4,42.36,42.39,24700.0,32.1991,32.2067,32.1763,32.1991,24700.0
2010-04-19 12:50:00,42.38,42.44,42.37,42.44,54900.0,32.1915,32.237,32.1839,32.237,54900.0
2010-04-19 13:00:00,42.44,42.46,42.43,42.46,63000.0,32.237,32.2522,32.2294,32.2522,63000.0
2010-04-19 13:10:00,42.45,42.5,42.45,42.48,65000.0,32.2446,32.2826,32.2446,32.2674,65000.0
2010-04-19 13:20:00,42.48,42.53,42.47,42.51,60800.0,32.2674,32.3054,32.2598,32.2902,60800.0
2010-04-19 13:30:00,42.52,42.52,42.48,42.51,86900.0,32.2978,32.2978,32.2674,32.2902,86900.0
2010-04-19 13:40:00,42.52,42.55,42.51,42.51,61800.0,32.2978,32.3206,32.2902,32.2902,61800.0
2010-04-19 13:50:00,42.51,42.56,42.5,42.54,96500.0,32.2902,32.3282,32.2826,32.313,96500.0
2010-04-19 14:00:00,42.53,42.61,42.53,42.58,71200.0,32.3054,32.3662,32.3054,32.3434,71200.0
2010-04-19 14:10:00,42.58,42.65,42.58,42.63,67800.0,32.3434,32.3966,32.3434,32.3814,67800.0
2010-04-19 14:20:00,42.63,42.64,42.61,42.64,56600.0,32.3814,32.389,32.3662,32.389,56600.0
2010-04-19 14:30:00,42.64,42.74,42.62,42.72,106000.0,32.389,32.4649,32.3738,32.4497,106000.0
2010-04-19 14:40:00,42.72,42.73,42.69,42.69,80800.0,32.4497,32.4573,32.4269,32.4269,80800.0
2010-04-19 14:50:00,42.69,42.77,42.66,42.76,86200.0,32.4269,32.4877,32.4042,32.4801,86200.0
2010-04-19 15:00:00,42.77,42.84,42.75,42.8,94900.0,32.4877,32.5409,32.4725,32.5105,94900.0
2010-04-19 15:10:00,42.79,42.8,42.74,42.75,74500.0,32.5029,32.5105,32.4649,32.4725,74500.0
2010-04-19 15:20:00,42.75,42.82,42.75,42.78,83600.0,32.4725,32.5257,32.4725,32.4953,83600.0
2010-04-19 15:30:00,42.78,42.78,42.74,42.76,86600.0,32.4953,32.4953,32.4649,32.4801,86600.0
2010-04-19 15:40:00,42.75,42.77,42.75,42.76,91100.0,32.4725,32.4877,32.4725,32.4801,91100.0
2010-04-19 15:50:00,42.77,42.81,42.72,42.81,352700.0,32.4877,32.5181,32.4497,32.5181,352700.0
2010-04-20 09:30:00,43.29,43.29,42.9,43.13,238600.0,32.8827,32.8827,32.5865,32.7612,238600.0
2010-04-20 09:40:00,43.14,43.24,43.08,43.2,131300.0,32.7688,32.8447,32.7232,32.8143,131300.0
2010-04-20 09:50:00,43.2,43.33,43.19,43.3,223800.0,32.8143,32.9131,32.8067,32.8903,223800.0
2010-04-20 10:00:00,43.3,43.45,43.3,43.45,276200.0,32.8903,33.0042,32.8903,33.0042,276200.0
2010-04-20 10:10:00,43.46,43.48,43.28,43.28,191000.0,33.0118,33.027,32.8751,32.8751,191000.0
2010-04-20 10:20:00,43.28,43.29,43.13,43.19,102900.0,32.8751,32.8827,32.7612,32.8067,102900.0
2010-04-20 10:30:00,43.2,43.22,43.1,43.17,85500.0,32.8143,32.8295,32.7384,32.7915,85500.0
2010-04-20 10:40:00,43.17,43.26,43.15,43.22,99500.0,32.7915,32.8599,32.7764,32.8295,99500.0
2010-04-20 10:50:00,43.23,43.29,43.22,43.24,64200.0,32.8371,32.8827,32.8295,32.8447,64200.0
2010-04-20 11:00:00,43.25,43.35,43.25,43.35,52300.0,32.8523,32.9283,32.8523,32.9283,52300.0
2010-04-20 11:10:00,43.35,43.42,43.33,43.38,77200.0,32.9283,32.9814,32.9131,32.9511,77200.0
2010-04-20 11:20:00,43.39,43.47,43.33,43.44,102100.0,32.9587,33.0194,32.9131,32.9966,102100.0
2010-04-20 11:30:00,43.43,43.47,43.41,43.41,84600.0,32.989,33.0194,32.9738,32.9738,84600.0
2010-04-20 11:40:00,43.42,43.49,43.37,43.46,148800.0,32.9814,33.0346,32.9435,33.0118,148800.0
2010-04-20 11:50:00,43.45,43.48,43.41,43.45,58000.0,33.0042,33.027,32.9738,33.0042,58000.0
2010-04-20 12:00:00,43.46,43.47,43.41,43.47,33800.0,33.0118,33.0194,32.9738,33.0194,33800.0
2010-04-20 12:10:00,43.47,43.48,43.41,43.46,57700.0,33.0194,33.027,32.9738,33.0118,57700.0
2010-04-20 12:20:00,43.47,43.49,43.42,43.43,83700.0,33.0194,33.0346,32.9814,32.989,83700.0
2010-04-20 12:30:00,43.43,43.49,43.43,43.48,76900.0,32.989,33.0346,32.989,33.027,76900.0
2010-04-20 12:40:00,43.49,43.49,43.46,43.47,21800.0,33.0346,33.0346,33.0118,33.0194,21800.0
2010-04-20 12:50:00,43.47,43.48,43.43,43.47,75800.0,33.0194,33.027,32.989,33.0194,75800.0
2010-04-20 13:00:00,43.47,43.49,43.47,43.48,46900.0,33.0194,33.0346,33.0194,33.027,46900.0
2010-04-20 13:10:00,43.48,43.49,43.48,43.49,19600.0,33.027,33.0346,33.027,33.0346,19600.0
2010-04-20 13:20:00,43.49,43.5,43.48,43.49,50000.0,33.0346,33.0422,33.027,33.0346,50000.0
2010-04-20 13:30:00,43.48,43.49,43.46,43.46,30200.0,33.027,33.0346,33.0118,33.0118,30200.0
2010-04-20 13:40:00,43.47,43.49,43.44,43.49,70700.0,33.0194,33.0346,32.9966,33.0346,70700.0
2010-04-20 13:50:00,43.48,43.49,43.48,43.49,26300.0,33.027,33.0346,33.027,33.0346,26300.0
2010-04-20 14:00:00,43.49,43.57,43.48,43.5,296200.0,33.0346,33.0954,33.027,33.0422,296200.0
2010-04-20 14:10:00,43.5,43.6,43.47,43.58,144600.0,33.0422,33.1182,33.0194,33.103,144600.0
2010-04-20 14:20:00,43.59,43.6,43.55,43.55,60000.0,33.1106,33.1182,33.0802,33.0802,60000.0
2010-04-20 14:30:00,43.55,43.6,43.51,43.51,66700.0,33.0802,33.1182,33.0498,33.0498,66700.0
2010-04-20 14:40:00,43.51,43.53,43.47,43.51,66000.0,33.0498,33.065,33.0194,33.0498,66000.0
2010-04-20 14:50:00,43.51,43.52,43.48,43.51,63200.0,33.0498,33.0574,33.027,33.0498,63200.0
2010-04-20 15:00:00,43.51,43.56,43.48,43.54,127800.0,33.0498,33.0878,33.027,33.0726,127800.0
2010-04-20 15:10:00,43.54,43.59,43.53,43.58,120200.0,33.0726,33.1106,33.065,33.103,120200.0
2010-04-20 15:20:00,43.59,43.6,43.51,43.6,143100.0,33.1106,33.1182,33.0498,33.1182,143100.0
2010-04-20 15:30:00,43.6,43.67,43.58,43.67,236100.0,33.1182,33.1713,33.103,33.1713,236100.0
2010-04-20 15:40:00,43.67,43.74,43.65,43.71,351900.0,33.1713,33.2245,33.1561,33.2017,351900.0
2010-04-20 15:50:00,43.71,43.73,43.65,43.73,326000.0,33.2017,33.2169,33.1561,33.2169,326000.0
2010-04-21 09:30:00,43.68,43.9,43.59,43.73,291900.0,33.1789,33.346,33.1106,33.2169,291900.0
2010-04-21 09:40:00,43.73,43.73,43.68,43.71,145000.0,33.2169,33.2169,33.1789,33.2017,145000.0
2010-04-21 09:50:00,43.71,43.8,43.7,43.79,135400.0,33.2017,33.2701,33.1941,33.2625,135400.0
2010-04-21 10:00:00,43.79,43.8,43.65,43.65,72300.0,33.2625,33.2701,33.1561,33.1561,72300.0
2010-04-21 10:10:00,43.66,43.8,43.65,43.79,91100.0,33.1637,33.2701,33.1561,33.2625,91100.0
2010-04-21 10:20:00,43.79,43.79,43.66,43.7,90800.0,33.2625,33.2625,33.1637,33.1941,90800.0
2010-04-21 10:30:00,43.7,43.82,43.69,43.81,63000.0,33.1941,33.2853,33.1865,33.2777,63000.0
2010-04-21 10:40:00,43.81,43.93,43.81,43.86,187000.0,33.2777,33.3688,33.2777,33.3157,187000.0
2010-04-21 10:50:00,43.85,43.87,43.77,43.86,77500.0,33.3081,33.3233,33.2473,33.3157,77500.0
2010-04-21 11:00:00,43.85,43.9,43.83,43.87,129400.0,33.3081,33.346,33.2929,33.3233,129400.0
2010-04-21 11:10:00,43.87,43.91,43.85,43.9,93900.0,33.3233,33.3536,33.3081,33.346,93900.0
2010-04-21 11:20:00,43.9,43.91,43.83,43.86,123200.0,33.346,33.3536,33.2929,33.3157,123200.0
2010-04-21 11:30:00,43.86,43.9,43.84,43.87,127800.0,33.3157,33.346,33.3005,33.3233,127800.0
2010-04-21 11:40:00,43.86,43.93,43.83,43.85,184500.0,33.3157,33.3688,33.2929,33.3081,184500.0
2010-04-21 11:50:00,43.86,43.86,43.76,43.82,65600.0,33.3157,33.3157,33.2397,33.2853,65600.0
2010-04-21 12:00:00,43.83,43.89,43.81,43.83,78100.0,33.2929,33.3385,33.2777,33.2929,78100.0
2010-04-21 12:10:00,43.83,43.89,43.82,43.86,66800.0,33.2929,33.3385,33.2853,33.3157,66800.0
2010-04-21 12:20:00,43.86,43.89,43.81,43.86,56700.0,33.3157,33.3385,33.2777,33.3157,56700.0
2010-04-21 12:30:00,43.86,43.95,43.86,43.93,116100.0,33.3157,33.384,33.3157,33.3688,116100.0
2010-04-21 12:40:00,43.93,43.94,43.91,43.93,65200.0,33.3688,33.3764,33.3536,33.3688,65200.0
2010-04-21 12:50:00,43.93,43.95,43.93,43.93,50000.0,33.3688,33.384,33.3688,33.3688,50000.0
2010-04-21 13:00:00,43.93,43.95,43.92,43.92,70700.0,33.3688,33.384,33.3612,33.3612,70700.0
2010-04-21 13:10:00,43.92,43.94,43.88,43.9,50500.0,33.3612,33.3764,33.3309,33.346,50500.0
2010-04-21 13:20:00,43.89,43.92,43.87,43.88,77800.0,33.3385,33.3612,33.3233,33.3309,77800.0
2010-04-21 13:30:00,43.88,43.88,43.83,43.84,33800.0,33.3309,33.3309,33.2929,33.3005,33800.0
2010-04-21 13:40:00,43.83,43.84,43.82,43.83,53800.0,33.2929,33.3005,33.2853,33.2929,53800.0
2010-04-21 13:50:00,43.82,43.89,43.79,43.88,53100.0,33.2853,33.3385,33.2625,33.3309,53100.0
2010-04-21 14:00:00,43.88,43.9,43.83,43.84,67600.0,33.3309,33.346,33.2929,33.3005,67600.0
2010-04-21 14:10:00,43.84,43.86,43.82,43.84,77800.0,33.3005,33.3157,33.2853,33.3005,77800.0
2010-04-21 14:20:00,43.84,43.84,43.78,43.81,117600.0,33.3005,33.3005,33.2549,33.2777,117600.0
2010-04-21 14:30:00,43.8,43.82,43.79,43.8,115300.0,33.2701,33.2853,33.2625,33.2701,115300.0
2010-04-21 14:40:00,43.8,43.88,43.79,43.87,82000.0,33.2701,33.3309,33.2625,33.3233,82000.0
2010-04-21 14:50:00,43.88,43.93,43.83,43.91,160300.0,33.3309,33.3688,33.2929,33.3536,160300.0
2010-04-21 15:00:00,43.91,43.94,43.89,43.92,172200.0,33.3536,33.3764,33.3385,33.3612,172200.0
2010-04-21 15:10:00,43.92,43.98,43.92,43.97,222400.0,33.3612,33.4068,33.3612,33.3992,222400.0
2010-04-21 15:20:00,43.97,43.98,43.95,43.97,168800.0,33.3992,33.4068,33.384,33.3992,168800.0
2010-04-21 15:30:00,43.97,43.99,43.97,43.98,239600.0,33.3992,33.4144,33.3992,33.4068,239600.0
2010-04-21 15:40:00,43.98,44.0,43.97,44.0,302000.0,33.4068,33.422,33.3992,33.422,302000.0
2010-04-21 15:50:00,44.0,44.0,43.97,43.99,406600.0,33.422,33.422,33.3992,33.4144,406600.0
2010-04-22 09:30:00,43.53,43.8,43.29,43.7,263300.0,33.065,33.2701,32.8827,33.1941,263300.0
2010-04-22 09:40:00,43.71,43.71,43.41,43.51,94100.0,33.2017,33.2017,32.9738,33.0498,94100.0
2010-04-22 09:50:00,43.5,43.59,43.31,43.32,53100.0,33.0422,33.1106,32.8979,32.9055,53100.0
2010-04-22 10:00:00,43.32,43.52,43.29,43.52,89000.0,32.9055,33.0574,32.8827,33.0574,89000.0
2010-04-22 10:10:00,43.52,43.7,43.49,43.67,94300.0,33.0574,33.1941,33.0346,33.1713,94300.0
2010-04-22 10:20:00,43.66,43.69,43.55,43.6,68400.0,33.1637,33.1865,33.0802,33.1182,68400.0
2010-04-22 10:30:00,43.6,43.68,43.46,43.61,76900.0,33.1182,33.1789,33.0118,33.1258,76900.0
2010-04-22 10:40:00,43.63,43.63,43.56,43.6,56400.0,33.141,33.141,33.0878,33.1182,56400.0
2010-04-22 10:50:00,43.6,43.64,43.59,43.61,50800.0,33.1182,33.1486,33.1106,33.1258,50800.0
2010-04-22 11:00:00,43.61,43.63,43.52,43.58,37600.0,33.1258,33.141,33.0574,33.103,37600.0
2010-04-22 11:10:00,43.57,43.62,43.52,43.54,52700.0,33.0954,33.1334,33.0574,33.0726,52700.0
2010-04-22 11:20:00,43.55,43.58,43.5,43.52,40100.0,33.0802,33.103,33.0422,33.0574,40100.0
2010-04-22 11:30:00,43.53,43.55,43.5,43.5,65100.0,33.065,33.0802,33.0422,33.0422,65100.0
2010-04-22 11:40:00,43.5,43.51,43.46,43.46,43200.0,33.0422,33.0498,33.0118,33.0118,43200.0
2010-04-22 11:50:00,43.46,43.55,43.45,43.49,180900.0,33.0118,33.0802,33.0042,33.0346,180900.0
2010-04-22 12:00:00,43.5,43.56,43.48,43.56,44900.0,33.0422,33.0878,33.027,33.0878,44900.0
2010-04-22 12:10:00,43.57,43.57,43.53,43.54,40100.0,33.0954,33.0954,33.065,33.0726,40100.0
2010-04-22 12:20:00,43.55,43.62,43.53,43.62,35400.0,33.0802,33.1334,33.065,33.1334,35400.0
2010-04-22 12:30:00,43.62,43.7,43.6,43.7,41800.0,33.1334,33.1941,33.1182,33.1941,41800.0
2010-04-22 12:40:00,43.68,43.75,43.68,43.7,56000.0,33.1789,33.2321,33.1789,33.1941,56000.0
2010-04-22 12:50:00,43.7,43.71,43.66,43.69,27100.0,33.1941,33.2017,33.1637,33.1865,27100.0
2010-04-22 13:00:00,43.68,43.8,43.68,43.8,46900.0,33.1789,33.2701,33.1789,33.2701,46900.0
2010-04-22 13:10:00,43.79,43.89,43.78,43.81,56400.0,33.2625,33.3385,33.2549,33.2777,56400.0
2010-04-22 13:20:00,43.81,43.84,43.77,43.82,45600.0,33.2777,33.3005,33.2473,33.2853,45600.0
2010-04-22 13:30:00,43.81,43.82,43.78,43.81,31800.0,33.2777,33.2853,33.2549,33.2777,31800.0
2010-04-22 13:40:00,43.81,43.88,43.8,43.84,54200.0,33.2777,33.3309,33.2701,33.3005,54200.0
2010-04-22 13:50:00,43.85,43.92,43.82,43.91,64700.0,33.3081,33.3612,33.2853,33.3536,64700.0
2010-04-22 14:00:00,43.91,43.92,43.82,43.82,80300.0,33.3536,33.3612,33.2853,33.2853,80300.0
2010-04-22 14:10:00,43.83,43.88,43.82,43.87,78300.0,33.2929,33.3309,33.2853,33.3233,78300.0
2010-04-22 14:20:00,43.87,43.89,43.85,43.88,95800.0,33.3233,33.3385,33.3081,33.3309,95800.0
2010-04-22 14:30:00,43.88,43.95,43.87,43.9,148700.0,33.3309,33.384,33.3233,33.346,148700.0
2010-04-22 14:40:00,43.9,43.94,43.88,43.92,121100.0,33.346,33.3764,33.3309,33.3612,121100.0
2010-04-22 14:50:00,43.92,43.93,43.87,43.88,97100.0,33.3612,33.3688,33.3233,33.3309,97100.0
2010-04-22 15:00:00,43.89,43.94,43.88,43.93,81700.0,33.3385,33.3764,33.3309,33.3688,81700.0
2010-04-22 15:10:00,43.94,43.95,43.91,43.93,60400.0,33.3764,33.384,33.3536,33.3688,60400.0
2010-04-22 15:20:00,43.94,43.96,43.92,43.96,72200.0,33.3764,33.3916,33.3612,33.3916,72200.0
2010-04-22 15:30:00,43.96,43.96,43.91,43.94,129800.0,33.3916,33.3916,33.3536,33.3764,129800.0
2010-04-22 15:40:00,43.94,43.96,43.93,43.94,138000.0,33.3764,33.3916,33.3688,33.3764,138000.0
2010-04-22 15:50:00,43.94,43.97,43.92,43.92,143400.0,33.3764,33.3992,33.3612,33.3612,143400.0
2010-04-23 09:30:00,43.78,43.92,43.75,43.88,112300.0,33.2549,33.3612,33.2321,33.3309,112300.0
2010-04-23 09:40:00,43.9,43.9,43.86,43.89,57100.0,33.346,33.346,33.3157,33.3385,57100.0
2010-04-23 09:50:00,43.88,43.95,43.88,43.93,63200.0,33.3309,33.384,33.3309,33.3688,63200.0
2010-04-23 10:00:00,43.94,43.97,43.91,43.96,324000.0,33.3764,33.3992,33.3536,33.3916,324000.0
2010-04-23 10:10:00,43.95,44.03,43.94,43.97,567900.0,33.384,33.4448,33.3764,33.3992,567900.0
2010-04-23 10:20:00,43.97,44.1,43.88,44.08,288200.0,33.3992,33.498,33.3309,33.4828,288200.0
2010-04-23 10:30:00,44.08,44.19,44.04,44.19,134000.0,33.4828,33.5663,33.4524,33.5663,134000.0
2010-04-23 10:40:00,44.19,44.23,44.06,44.06,168200.0,33.5663,33.5967,33.4676,33.4676,168200.0
2010-04-23 10:50:00,44.06,44.1,44.02,44.1,97400.0,33.4676,33.498,33.4372,33.498,97400.0
2010-04-23 11:00:00,44.1,44.15,44.1,44.13,43900.0,33.498,33.5359,33.498,33.5208,43900.0
2010-04-23 11:10:00,44.13,44.18,44.12,44.14,56000.0,33.5208,33.5587,33.5132,33.5283,56000.0
2010-04-23 11:20:00,44.15,44.15,44.09,44.09,47300.0,33.5359,33.5359,33.4904,33.4904,47300.0
2010-04-23 11:30:00,44.09,44.13,44.08,44.13,44700.0,33.4904,33.5208,33.4828,33.5208,44700.0
2010-04-23 11:40:00,44.12,44.16,44.12,44.12,34700.0,33.5132,33.5435,33.5132,33.5132,34700.0
2010-04-23 11:50:00,44.12,44.13,44.1,44.11,40800.0,33.5132,33.5208,33.498,33.5056,40800.0
2010-04-23 12:00:00,44.12,44.18,44.11,44.14,99500.0,33.5132,33.5587,33.5056,33.5283,99500.0
2010-04-23 12:10:00,44.13,44.18,44.11,44.14,72400.0,33.5208,33.5587,33.5056,33.5283,72400.0
2010-04-23 12:20:00,44.15,44.22,44.1,44.21,60000.0,33.5359,33.5891,33.498,33.5815,60000.0
2010-04-23 12:30:00,44.2,44.21,44.14,44.14,54600.0,33.5739,33.5815,33.5283,33.5283,54600.0
2010-04-23 12:40:00,44.15,44.21,44.15,44.17,33200.0,33.5359,33.5815,33.5359,33.5511,33200.0
2010-04-23 12:50:00,44.17,44.25,44.17,44.24,79900.0,33.5511,33.6119,33.5511,33.6043,79900.0
2010-04-23 13:00:00,44.25,44.37,44.24,44.37,104500.0,33.6119,33.7031,33.6043,33.7031,104500.0
2010-04-23 13:10:00,44.36,44.47,44.35,44.45,159400.0,33.6955,33.779,33.6879,33.7638,159400.0
2010-04-23 13:20:00,44.45,44.5,44.43,44.49,112500.0,33.7638,33.8018,33.7486,33.7942,112500.0
2010-04-23 13:30:00,44.49,44.49,44.46,44.48,80000.0,33.7942,33.7942,33.7714,33.7866,80000.0
2010-04-23 13:40:00,44.47,44.5,44.47,44.48,118800.0,33.779,33.8018,33.779,33.7866,118800.0
2010-04-23 13:50:00,44.48,44.49,44.4,44.41,79600.0,33.7866,33.7942,33.7258,33.7334,79600.0
2010-04-23 14:00:00,44.4,44.47,44.38,44.46,99900.0,33.7258,33.779,33.7107,33.7714,99900.0
2010-04-23 14:10:00,44.46,44.58,44.44,44.56,154700.0,33.7714,33.8626,33.7562,33.8474,154700.0
2010-04-23 14:20:00,44.56,44.61,44.53,44.6,121200.0,33.8474,33.8854,33.8246,33.8778,121200.0
2010-04-23 14:30:00,44.59,44.61,44.56,44.58,114300.0,33.8702,33.8854,33.8474,33.8626,114300.0
2010-04-23 14:40:00,44.58,44.62,44.54,44.54,134300.0,33.8626,33.893,33.8322,33.8322,134300.0
2010-04-23 14:50:00,44.55,44.57,44.49,44.54,110200.0,33.8398,33.855,33.7942,33.8322,110200.0
2010-04-23 15:00:00,44.54,44.55,44.48,44.53,97900.0,33.8322,33.8398,33.7866,33.8246,97900.0
2010-04-23 15:10:00,44.53,44.65,44.52,44.62,136300.0,33.8246,33.9157,33.817,33.893,136300.0
2010-04-23 15:20:00,44.63,44.63,44.55,44.56,103000.0,33.9005,33.9005,33.8398,33.8474,103000.0
2010-04-23 15:30:00,44.56,44.67,44.55,44.66,118700.0,33.8474,33.9309,33.8398,33.9233,118700.0
2010-04-23 15:40:00,44.66,44.66,44.55,44.63,203200.0,33.9233,33.9233,33.8398,33.9005,203200.0
2010-04-23 15:50:00,44.63,44.65,44.62,44.63,223100.0,33.9005,33.9157,33.893,33.9005,223100.0
2010-04-26 09:30:00,44.18,44.52,44.1,44.34,266900.0,33.5587,33.817,33.498,33.6803,266900.0
2010-04-26 09:40:00,44.36,44.48,44.28,44.29,93300.0,33.6955,33.7866,33.6347,33.6423,93300.0
2010-04-26 09:50:00,44.3,44.3,44.2,44.23,89000.0,33.6499,33.6499,33.5739,33.5967,89000.0
2010-04-26 10:00:00,44.22,44.27,44.15,44.24,120800.0,33.5891,33.6271,33.5359,33.6043,120800.0
2010-04-26 10:10:00,44.24,44.24,44.1,44.14,62100.0,33.6043,33.6043,33.498,33.5283,62100.0
2010-04-26 10:20:00,44.14,44.23,44.12,44.13,56700.0,33.5283,33.5967,33.5132,33.5208,56700.0
2010-04-26 10:30:00,44.14,44.19,44.03,44.03,168700.0,33.5283,33.5663,33.4448,33.4448,168700.0
2010-04-26 10:40:00,44.03,44.2,44.02,44.18,78400.0,33.4448,33.5739,33.4372,33.5587,78400.0
2010-04-26 10:50:00,44.18,44.3,44.17,44.29,57700.0,33.5587,33.6499,33.5511,33.6423,57700.0
2010-04-26 11:00:00,44.28,44.3,44.27,44.27,44200.0,33.6347,33.6499,33.6271,33.6271,44200.0
2010-04-26 11:10:00,44.27,44.3,44.26,44.28,41300.0,33.6271,33.6499,33.6195,33.6347,41300.0
2010-04-26 11:20:00,44.28,44.42,44.28,44.39,65400.0,33.6347,33.741,33.6347,33.7182,65400.0
2010-04-26 11:30:00,44.4,44.4,44.27,44.27,40000.0,33.7258,33.7258,33.6271,33.6271,40000.0
2010-04-26 11:40:00,44.27,44.27,44.16,44.21,47900.0,33.6271,33.6271,33.5435,33.5815,47900.0
2010-04-26 11:50:00,44.2,44.23,44.15,44.16,30900.0,33.5739,33.5967,33.5359,33.5435,30900.0
2010-04-26 12:00:00,44.16,44.26,44.16,44.25,31500.0,33.5435,33.6195,33.5435,33.6119,31500.0
2010-04-26 12:10:00,44.26,44.34,44.25,44.32,22900.0,33.6195,33.6803,33.6119,33.6651,22900.0
2010-04-26 12:20:00,44.33,44.36,44.29,44.33,74000.0,33.6727,33.6955,33.6423,33.6727,74000.0
2010-04-26 12:30:00,44.34,44.35,44.3,44.33,26700.0,33.6803,33.6879,33.6499,33.6727,26700.0
2010-04-26 12:40:00,44.34,44.36,44.31,44.33,30800.0,33.6803,33.6955,33.6575,33.6727,30800.0
2010-04-26 12:50:00,44.34,44.34,44.28,44.3,42500.0,33.6803,33.6803,33.6347,33.6499,42500.0
2010-04-26 13:00:00,44.3,44.3,44.24,44.25,31200.0,33.6499,33.6499,33.6043,33.6119,31200.0
2010-04-26 13:10:00,44.26,44.27,44.22,44.22,39300.0,33.6195,33.6271,33.5891,33.5891,39300.0
2010-04-26 13:20:00,44.22,44.23,44.2,44.21,46800.0,33.5891,33.5967,33.5739,33.5815,46800.0
2010-04-26 13:30:00,44.21,44.22,44.15,44.19,38900.0,33.5815,33.5891,33.5359,33.5663,38900.0
2010-04-26 13:40:00,44.19,44.19,44.16,44.16,34200.0,33.5663,33.5663,33.5435,33.5435,34200.0
2010-04-26 13:50:00,44.17,44.17,44.14,44.15,77600.0,33.5511,33.5511,33.5283,33.5359,77600.0
2010-04-26 14:00:00,44.15,44.16,44.07,44.07,98500.0,33.5359,33.5435,33.4752,33.4752,98500.0
2010-04-26 14:10:00,44.08,44.19,44.08,44.19,32200.0,33.4828,33.5663,33.4828,33.5663,32200.0
2010-04-26 14:20:00,44.19,44.26,44.19,44.26,22600.0,33.5663,33.6195,33.5663,33.6195,22600.0
2010-04-26 14:30:00,44.26,44.3,44.22,44.3,72400.0,33.6195,33.6499,33.5891,33.6499,72400.0
2010-04-26 14:40:00,44.3,44.3,44.29,44.3,52700.0,33.6499,33.6499,33.6423,33.6499,52700.0
2010-04-26 14:50:00,44.3,44.31,44.16,44.21,115600.0,33.6499,33.6575,33.5435,33.5815,115600.0
2010-04-26 15:00:00,44.2,44.24,44.19,44.21,59100.0,33.5739,33.6043,33.5663,33.5815,59100.0
2010-04-26 15:10:00,44.21,44.21,44.12,44.12,142300.0,33.5815,33.5815,33.5132,33.5132,142300.0
2010-04-26 15:20:00,44.12,44.19,44.08,44.16,124200.0,33.5132,33.5663,33.4828,33.5435,124200.0
2010-04-26 15:30:00,44.15,44.17,44.15,44.16,83500.0,33.5359,33.5511,33.5359,33.5435,83500.0
2010-04-26 15:40:00,44.16,44.18,44.05,44.05,171600.0,33.5435,33.5587,33.46,33.46,171600.0
2010-04-26 15:50:00,44.05,44.12,44.05,44.05,225800.0,33.46,33.5132,33.46,33.46,225800.0
2010-04-27 09:30:00,43.44,43.73,43.37,43.45,363000.0,32.9966,33.2169,32.9435,33.0042,363000.0
2010-04-27 09:40:00,43.46,43.54,43.2,43.21,247900.0,33.0118,33.0726,32.8143,32.8219,247900.0
2010-04-27 09:50:00,43.2,43.39,43.1,43.35,247800.0,32.8143,32.9587,32.7384,32.9283,247800.0
2010-04-27 10:00:00,43.34,43.57,43.34,43.49,200100.0,32.9207,33.0954,32.9207,33.0346,200100.0
2010-04-27 10:10:00,43.49,43.75,43.49,43.68,213000.0,33.0346,33.2321,33.0346,33.1789,213000.0
2010-04-27 10:20:00,43.69,43.71,43.55,43.71,139400.0,33.1865,33.2017,33.0802,33.2017,139400.0
2010-04-27 10:30:00,43.73,43.75,43.56,43.56,116000.0,33.2169,33.2321,33.0878,33.0878,116000.0
2010-04-27 10:40:00,43.56,43.67,43.42,43.42,141700.0,33.0878,33.1713,32.9814,32.9814,141700.0
2010-04-27 10:50:00,43.43,43.62,43.4,43.59,93400.0,32.989,33.1334,32.9663,33.1106,93400.0
2010-04-27 11:00:00,43.6,43.66,43.51,43.51,58900.0,33.1182,33.1637,33.0498,33.0498,58900.0
2010-04-27 11:10:00,43.51,43.52,43.3,43.36,75900.0,33.0498,33.0574,32.8903,32.9359,75900.0
2010-04-27 11:20:00,43.35,43.49,43.34,43.34,203700.0,32.9283,33.0346,32.9207,32.9207,203700.0
2010-04-27 11:30:00,43.32,43.37,43.21,43.34,134600.0,32.9055,32.9435,32.8219,32.9207,134600.0
2010-04-27 11:40:00,43.32,43.48,43.32,43.4,105600.0,32.9055,33.027,32.9055,32.9663,105600.0
2010-04-27 11:50:00,43.4,43.47,43.34,43.45,132400.0,32.9663,33.0194,32.9207,33.0042,132400.0
2010-04-27 12:00:00,43.44,43.62,43.42,43.6,86400.0,32.9966,33.1334,32.9814,33.1182,86400.0
2010-04-27 12:10:00,43.61,43.61,43.41,43.56,69400.0,33.1258,33.1258,32.9738,33.0878,69400.0
2010-04-27 12:20:00,43.57,43.65,43.52,43.52,70800.0,33.0954,33.1561,33.0574,33.0574,70800.0
2010-04-27 12:30:00,43.51,43.61,43.5,43.54,69000.0,33.0498,33.1258,33.0422,33.0726,69000.0
2010-04-27 12:40:00,43.54,43.55,43.5,43.55,38500.0,33.0726,33.0802,33.0422,33.0802,38500.0
2010-04-27 12:50:00,43.55,43.62,43.55,43.57,66600.0,33.0802,33.1334,33.0802,33.0954,66600.0
2010-04-27 13:00:00,43.57,43.58,43.47,43.55,104700.0,33.0954,33.103,33.0194,33.0802,104700.0
2010-04-27 13:10:00,43.55,43.7,43.55,43.7,48800.0,33.0802,33.1941,33.0802,33.1941,48800.0
2010-04-27 13:20:00,43.69,43.72,43.67,43.72,48100.0,33.1865,33.2093,33.1713,33.2093,48100.0
2010-04-27 13:30:00,43.72,43.78,43.67,43.75,61300.0,33.2093,33.2549,33.1713,33.2321,61300.0
2010-04-27 13:40:00,43.75,43.88,43.73,43.8,101200.0,33.2321,33.3309,33.2169,33.2701,101200.0
2010-04-27 13:50:00,43.8,43.81,43.67,43.72,85300.0,33.2701,33.2777,33.1713,33.2093,85300.0
2010-04-27 14:00:00,43.72,43.72,43.59,43.67,59400.0,33.2093,33.2093,33.1106,33.1713,59400.0
2010-04-27 14:10:00,43.66,43.67,43.55,43.55,62400.0,33.1637,33.1713,33.0802,33.0802,62400.0
2010-04-27 14:20:00,43.56,43.58,43.5,43.54,83600.0,33.0878,33.103,33.0422,33.0726,83600.0
2010-04-27 14:30:00,43.54,43.54,43.47,43.5,74200.0,33.0726,33.0726,33.0194,33.0422,74200.0
2010-04-27 14:40:00,43.51,43.55,43.5,43.53,70500.0,33.0498,33.0802,33.0422,33.065,70500.0
2010-04-27 14:50:00,43.53,43.54,43.41,43.49,154300.0,33.065,33.0726,32.9738,33.0346,154300.0
2010-04-27 15:00:00,43.49,43.55,43.45,43.53,112100.0,33.0346,33.0802,33.0042,33.065,112100.0
2010-04-27 15:10:00,43.54,43.54,43.47,43.53,74900.0,33.0726,33.0726,33.0194,33.065,74900.0
2010-04-27 15:20:00,43.53,43.55,43.44,43.49,113700.0,33.065,33.0802,32.9966,33.0346,113700.0
2010-04-27 15:30:00,43.47,43.49,43.4,43.47,141500.0,33.0194,33.0346,32.9663,33.0194,141500.0
2010-04-27 15:40:00,43.46,43.47,43.25,43.27,272900.0,33.0118,33.0194,32.8523,32.8675,272900.0
2010-04-27 15:50:00,43.26,43.28,43.18,43.18,451000.0,32.8599,32.8751,32.7991,32.7991,451000.0
2010-04-28 09:30:00,43.46,43.55,43.35,43.39,95100.0,33.0118,33.0802,32.9283,32.9587,95100.0
2010-04-28 09:40:00,43.38,43.39,43.25,43.32,49500.0,32.9511,32.9587,32.8523,32.9055,49500.0
2010-04-28 09:50:00,43.33,43.36,43.23,43.23,86800.0,32.9131,32.9359,32.8371,32.8371,86800.0
2010-04-28 10:00:00,43.24,43.3,43.22,43.24,54000.0,32.8447,32.8903,32.8295,32.8447,54000.0
2010-04-28 10:10:00,43.24,43.3,43.13,43.28,55200.0,32.8447,32.8903,32.7612,32.8751,55200.0
2010-04-28 10:20:00,43.28,43.3,43.26,43.29,35200.0,32.8751,32.8903,32.8599,32.8827,35200.0
2010-04-28 10:30:00,43.3,43.34,43.26,43.27,131300.0,32.8903,32.9207,32.8599,32.8675,131300.0
2010-04-28 10:40:00,43.27,43.3,43.22,43.22,89500.0,32.8675,32.8903,32.8295,32.8295,89500.0
2010-04-28 10:50:00,43.23,43.34,43.23,43.34,25300.0,32.8371,32.9207,32.8371,32.9207,25300.0
2010-04-28 11:00:00,43.34,43.34,43.28,43.32,56400.0,32.9207,32.9207,32.8751,32.9055,56400.0
2010-04-28 11:10:00,43.33,43.35,43.3,43.35,74900.0,32.9131,32.9283,32.8903,32.9283,74900.0
2010-04-28 11:20:00,43.36,43.39,43.13,43.23,134100.0,32.9359,32.9587,32.7612,32.8371,134100.0
2010-04-28 11:30:00,43.23,43.34,43.22,43.26,164500.0,32.8371,32.9207,32.8295,32.8599,164500.0
2010-04-28 11:40:00,43.27,43.5,43.27,43.46,131700.0,32.8675,33.0422,32.8675,33.0118,131700.0
2010-04-28 11:50:00,43.44,43.46,43.37,43.43,42200.0,32.9966,33.0118,32.9435,32.989,42200.0
2010-04-28 12:00:00,43.43,43.45,43.31,43.35,49200.0,32.989,33.0042,32.8979,32.9283,49200.0
2010-04-28 12:10:00,43.35,43.42,43.33,43.42,65400.0,32.9283,32.9814,32.9131,32.9814,65400.0
2010-04-28 12:20:00,43.41,43.48,43.38,43.48,46000.0,32.9738,33.027,32.9511,33.027,46000.0
2010-04-28 12:30:00,43.47,43.48,43.43,43.43,34600.0,33.0194,33.027,32.989,32.989,34600.0
2010-04-28 12:40:00,43.43,43.44,43.39,43.41,41700.0,32.989,32.9966,32.9587,32.9738,41700.0
2010-04-28 12:50:00,43.42,43.51,43.39,43.51,84700.0,32.9814,33.0498,32.9587,33.0498,84700.0
2010-04-28 13:00:00,43.5,43.52,43.49,43.51,30800.0,33.0422,33.0574,33.0346,33.0498,30800.0
2010-04-28 13:10:00,43.52,43.53,43.48,43.52,45000.0,33.0574,33.065,33.027,33.0574,45000.0
2010-04-28 13:20:00,43.53,43.53,43.45,43.45,35500.0,33.065,33.065,33.0042,33.0042,35500.0
2010-04-28 13:30:00,43.46,43.47,43.42,43.44,39600.0,33.0118,33.0194,32.9814,32.9966,39600.0
2010-04-28 13:40:00,43.44,43.45,43.41,43.41,27800.0,32.9966,33.0042,32.9738,32.9738,27800.0
2010-04-28 13:50:00,43.41,43.43,43.41,43.42,35600.0,32.9738,32.989,32.9738,32.9814,35600.0
2010-04-28 14:00:00,43.42,43.49,43.42,43.48,90000.0,32.9814,33.0346,32.9814,33.027,90000.0
2010-04-28 14:10:00,43.48,43.52,43.47,43.51,63600.0,33.027,33.0574,33.0194,33.0498,63600.0
2010-04-28 14:20:00,43.5,43.57,43.4,43.5,63500.0,33.0422,33.0954,32.9663,33.0422,63500.0
2010-04-28 14:30:00,43.51,43.54,43.45,43.51,53800.0,33.0498,33.0726,33.0042,33.0498,53800.0
2010-04-28 14:40:00,43.52,43.53,43.42,43.44,51300.0,33.0574,33.065,32.9814,32.9966,51300.0
2010-04-28 14:50:00,43.44,43.52,43.44,43.5,70700.0,32.9966,33.0574,32.9966,33.0422,70700.0
2010-04-28 15:00:00,43.52,43.55,43.49,43.52,48300.0,33.0574,33.0802,33.0346,33.0574,48300.0
2010-04-28 15:10:00,43.51,43.55,43.51,43.53,50900.0,33.0498,33.0802,33.0498,33.065,50900.0
2010-04-28 15:20:00,43.53,43.6,43.52,43.56,98600.0,33.065,33.1182,33.0574,33.0878,98600.0
2010-04-28 15:30:00,43.55,43.57,43.47,43.49,112600.0,33.0802,33.0954,33.0194,33.0346,112600.0
2010-04-28 15:40:00,43.5,43.51,43.41,43.44,101700.0,33.0422,33.0498,32.9738,32.9966,101700.0
2010-04-28 15:50:00,43.45,43.54,43.44,43.53,95100.0,33.0042,33.0726,32.9966,33.065,95100.0
2010-04-29 09:30:00,43.92,44.22,43.89,44.21,306100.0,33.3612,33.5891,33.3385,33.5815,306100.0
2010-04-29 09:40:00,44.22,44.38,44.16,44.37,123700.0,33.5891,33.7107,33.5435,33.7031,123700.0
2010-04-29 09:50:00,44.38,44.38,44.23,44.32,105800.0,33.7107,33.7107,33.5967,33.6651,105800.0
2010-04-29 10:00:00,44.32,44.32,44.13,44.14,121500.0,33.6651,33.6651,33.5208,33.5283,121500.0
2010-04-29 10:10:00,44.14,44.15,44.08,44.14,77400.0,33.5283,33.5359,33.4828,33.5283,77400.0
2010-04-29 10:20:00,44.13,44.21,44.13,44.18,106600.0,33.5208,33.5815,33.5208,33.5587,106600.0
2010-04-29 10:30:00,44.18,44.23,44.13,44.18,102500.0,33.5587,33.5967,33.5208,33.5587,102500.0
2010-04-29 10:40:00,44.17,44.24,44.16,44.24,77500.0,33.5511,33.6043,33.5435,33.6043,77500.0
2010-04-29 10:50:00,44.23,44.38,44.23,44.28,206100.0,33.5967,33.7107,33.5967,33.6347,206100.0
2010-04-29 11:00:00,44.28,44.28,44.19,44.2,69000.0,33.6347,33.6347,33.5663,33.5739,69000.0
2010-04-29 11:10:00,44.21,44.25,44.2,44.24,80300.0,33.5815,33.6119,33.5739,33.6043,80300.0
2010-04-29 11:20:00,44.23,44.25,44.18,44.21,248800.0,33.5967,33.6119,33.5587,33.5815,248800.0
2010-04-29 11:30:00,44.21,44.36,44.2,44.31,103900.0,33.5815,33.6955,33.5739,33.6575,103900.0
2010-04-29 11:40:00,44.31,44.38,44.29,44.29,84800.0,33.6575,33.7107,33.6423,33.6423,84800.0
2010-04-29 11:50:00,44.29,44.31,44.22,44.22,44000.0,33.6423,33.6575,33.5891,33.5891,44000.0
2010-04-29 12:00:00,44.22,44.22,44.16,44.17,94900.0,33.5891,33.5891,33.5435,33.5511,94900.0
2010-04-29 12:10:00,44.17,44.22,44.14,44.22,63800.0,33.5511,33.5891,33.5283,33.5891,63800.0
2010-04-29 12:20:00,44.22,44.24,44.16,44.21,47200.0,33.5891,33.6043,33.5435,33.5815,47200.0
2010-04-29 12:30:00,44.22,44.22,44.16,44.19,55000.0,33.5891,33.5891,33.5435,33.5663,55000.0
2010-04-29 12:40:00,44.18,44.24,44.17,44.21,59800.0,33.5587,33.6043,33.5511,33.5815,59800.0
2010-04-29 12:50:00,44.2,44.24,44.19,44.24,27800.0,33.5739,33.6043,33.5663,33.6043,27800.0
2010-04-29 13:00:00,44.24,44.24,44.18,44.22,44200.0,33.6043,33.6043,33.5587,33.5891,44200.0
2010-04-29 13:10:00,44.22,44.27,44.21,44.26,43400.0,33.5891,33.6271,33.5815,33.6195,43400.0
2010-04-29 13:20:00,44.28,44.32,44.26,44.27,48600.0,33.6347,33.6651,33.6195,33.6271,48600.0
2010-04-29 13:30:00,44.27,44.3,44.26,44.28,30900.0,33.6271,33.6499,33.6195,33.6347,30900.0
2010-04-29 13:40:00,44.27,44.29,44.26,44.27,41700.0,33.6271,33.6423,33.6195,33.6271,41700.0
2010-04-29 13:50:00,44.27,44.29,44.22,44.22,32500.0,33.6271,33.6423,33.5891,33.5891,32500.0
2010-04-29 14:00:00,44.23,44.28,44.21,44.27,59900.0,33.5967,33.6347,33.5815,33.6271,59900.0
2010-04-29 14:10:00,44.26,44.27,44.24,44.26,51000.0,33.6195,33.6271,33.6043,33.6195,51000.0
2010-04-29 14:20:00,44.26,44.27,44.23,44.24,49200.0,33.6195,33.6271,33.5967,33.6043,49200.0
2010-04-29 14:30:00,44.25,44.25,44.14,44.15,48500.0,33.6119,33.6119,33.5283,33.5359,48500.0
2010-04-29 14:40:00,44.15,44.16,44.14,44.16,32300.0,33.5359,33.5435,33.5283,33.5435,32300.0
2010-04-29 14:50:00,44.16,44.17,44.07,44.09,78600.0,33.5435,33.5511,33.4752,33.4904,78600.0
2010-04-29 15:00:00,44.09,44.17,44.06,44.17,56500.0,33.4904,33.5511,33.4676,33.5511,56500.0
2010-04-29 15:10:00,44.16,44.17,44.07,44.09,80700.0,33.5435,33.5511,33.4752,33.4904,80700.0
2010-04-29 15:20:00,44.09,44.15,44.03,44.15,81000.0,33.4904,33.5359,33.4448,33.5359,81000.0
2010-04-29 15:30:00,44.14,44.22,44.12,44.21,119900.0,33.5283,33.5891,33.5132,33.5815,119900.0
2010-04-29 15:40:00,44.22,44.24,44.12,44.17,180600.0,33.5891,33.6043,33.5132,33.5511,180600.0
2010-04-29 15:50:00,44.17,44.22,44.16,44.19,180800.0,33.5511,33.5891,33.5435,33.5663,180800.0
2010-04-30 09:30:00,44.1,44.21,43.95,44.1,143200.0,33.498,33.5815,33.384,33.498,143200.0
2010-04-30 09:40:00,44.1,44.18,43.97,44.13,74000.0,33.498,33.5587,33.3992,33.5208,74000.0
2010-04-30 09:50:00,44.12,44.13,43.93,44.01,59000.0,33.5132,33.5208,33.3688,33.4296,59000.0
2010-04-30 10:00:00,44.0,44.01,43.84,43.9,109000.0,33.422,33.4296,33.3005,33.346,109000.0
2010-04-30 10:10:00,43.9,43.93,43.84,43.91,59600.0,33.346,33.3688,33.3005,33.3536,59600.0
2010-04-30 10:20:00,43.91,44.0,43.89,43.97,117900.0,33.3536,33.422,33.3385,33.3992,117900.0
2010-04-30 10:30:00,43.96,43.97,43.85,43.89,56000.0,33.3916,33.3992,33.3081,33.3385,56000.0
2010-04-30 10:40:00,43.89,44.01,43.87,44.01,65700.0,33.3385,33.4296,33.3233,33.4296,65700.0
2010-04-30 10:50:00,44.01,44.01,43.91,43.97,49900.0,33.4296,33.4296,33.3536,33.3992,49900.0
2010-04-30 11:00:00,43.97,44.0,43.87,43.88,42600.0,33.3992,33.422,33.3233,33.3309,42600.0
2010-04-30 11:10:00,43.9,43.96,43.88,43.91,46200.0,33.346,33.3916,33.3309,33.3536,46200.0
2010-04-30 11:20:00,43.91,43.94,43.85,43.88,58900.0,33.3536,33.3764,33.3081,33.3309,58900.0
2010-04-30 11:30:00,43.86,43.95,43.85,43.91,38300.0,33.3157,33.384,33.3081,33.3536,38300.0
2010-04-30 11:40:00,43.91,43.98,43.88,43.97,55100.0,33.3536,33.4068,33.3309,33.3992,55100.0
2010-04-30 11:50:00,43.98,44.04,43.97,44.03,53900.0,33.4068,33.4524,33.3992,33.4448,53900.0
2010-04-30 12:00:00,44.04,44.08,43.91,43.97,106800.0,33.4524,33.4828,33.3536,33.3992,106800.0
2010-04-30 12:10:00,43.96,43.97,43.84,43.87,83500.0,33.3916,33.3992,33.3005,33.3233,83500.0
2010-04-30 12:20:00,43.86,43.87,43.82,43.86,93300.0,33.3157,33.3233,33.2853,33.3157,93300.0
2010-04-30 12:30:00,43.85,43.92,43.85,43.87,62100.0,33.3081,33.3612,33.3081,33.3233,62100.0
2010-04-30 12:40:00,43.88,43.99,43.88,43.95,91100.0,33.3309,33.4144,33.3309,33.384,91100.0
2010-04-30 12:50:00,43.95,44.05,43.92,44.0,238800.0,33.384,33.46,33.3612,33.422,238800.0
2010-04-30 13:00:00,44.0,44.01,43.92,43.92,67200.0,33.422,33.4296,33.3612,33.3612,67200.0
2010-04-30 13:10:00,43.92,43.93,43.88,43.92,42900.0,33.3612,33.3688,33.3309,33.3612,42900.0
2010-04-30 13:20:00,43.92,43.92,43.87,43.9,61100.0,33.3612,33.3612,33.3233,33.346,61100.0
2010-04-30 13:30:00,43.9,43.9,43.86,43.87,46300.0,33.346,33.346,33.3157,33.3233,46300.0
2010-04-30 13:40:00,43.87,43.91,43.86,43.9,39600.0,33.3233,33.3536,33.3157,33.346,39600.0
2010-04-30 13:50:00,43.89,43.9,43.86,43.87,49700.0,33.3385,33.346,33.3157,33.3233,49700.0
2010-04-30 14:00:00,43.87,43.88,43.82,43.86,49700.0,33.3233,33.3309,33.2853,33.3157,49700.0
2010-04-30 14:10:00,43.85,43.89,43.84,43.88,39500.0,33.3081,33.3385,33.3005,33.3309,39500.0
2010-04-30 14:20:00,43.88,43.9,43.84,43.86,54100.0,33.3309,33.346,33.3005,33.3157,54100.0
2010-04-30 14:30:00,43.86,43.88,43.69,43.78,114300.0,33.3157,33.3309,33.1865,33.2549,114300.0
2010-04-30 14:40:00,43.77,43.77,43.67,43.69,52600.0,33.2473,33.2473,33.1713,33.1865,52600.0
2010-04-30 14:50:00,43.72,43.79,43.72,43.76,49000.0,33.2093,33.2625,33.2093,33.2397,49000.0
2010-04-30 15:00:00,43.75,43.84,43.74,43.83,75900.0,33.2321,33.3005,33.2245,33.2929,75900.0
2010-04-30 15:10:00,43.83,43.98,43.83,43.95,103500.0,33.2929,33.4068,33.2929,33.384,103500.0
2010-04-30 15:20:00,43.94,43.97,43.83,43.84,98800.0,33.3764,33.3992,33.2929,33.3005,98800.0
2010-04-30 15:30:00,43.84,43.89,43.76,43.78,123600.0,33.3005,33.3385,33.2397,33.2549,123600.0
2010-04-30 15:40:00,43.78,43.79,43.74,43.77,131000.0,33.2549,33.2625,33.2245,33.2473,131000.0
2010-04-30 15:50:00,43.76,43.77,43.59,43.6,329000.0,33.2397,33.2473,33.1106,33.1182,329000.0
2010-05-03 09:30:00,43.44,43.82,43.26,43.75,182400.0,32.9966,33.2853,32.8599,33.2321,182400.0
2010-05-03 09:40:00,43.74,43.77,43.61,43.69,77500.0,33.2245,33.2473,33.1258,33.1865,77500.0
2010-05-03 09:50:00,43.71,43.76,43.65,43.68,56600.0,33.2017,33.2397,33.1561,33.1789,56600.0
2010-05-03 10:00:00,43.68,43.68,43.53,43.63,59700.0,33.1789,33.1789,33.065,33.141,59700.0
2010-05-03 10:10:00,43.63,43.67,43.56,43.56,45400.0,33.141,33.1713,33.0878,33.0878,45400.0
2010-05-03 10:20:00,43.57,43.59,43.53,43.54,29500.0,33.0954,33.1106,33.065,33.0726,29500.0
2010-05-03 10:30:00,43.55,43.55,43.49,43.52,31500.0,33.0802,33.0802,33.0346,33.0574,31500.0
2010-05-03 10:40:00,43.52,43.58,43.52,43.57,32500.0,33.0574,33.103,33.0574,33.0954,32500.0
2010-05-03 10:50:00,43.58,43.61,43.52,43.6,26500.0,33.103,33.1258,33.0574,33.1182,26500.0
2010-05-03 11:00:00,43.6,43.61,43.55,43.55,30500.0,33.1182,33.1258,33.0802,33.0802,30500.0
2010-05-03 11:10:00,43.55,43.59,43.55,43.58,32900.0,33.0802,33.1106,33.0802,33.103,32900.0
2010-05-03 11:20:00,43.57,43.65,43.57,43.62,43900.0,33.0954,33.1561,33.0954,33.1334,43900.0
2010-05-03 11:30:00,43.63,43.65,43.56,43.56,43700.0,33.141,33.1561,33.0878,33.0878,43700.0
2010-05-03 11:40:00,43.55,43.62,43.5,43.61,37000.0,33.0802,33.1334,33.0422,33.1258,37000.0
2010-05-03 11:50:00,43.6,43.63,43.59,43.63,26600.0,33.1182,33.141,33.1106,33.141,26600.0
2010-05-03 12:00:00,43.63,43.65,43.59,43.61,54200.0,33.141,33.1561,33.1106,33.1258,54200.0
2010-05-03 12:10:00,43.61,43.65,43.61,43.63,23400.0,33.1258,33.1561,33.1258,33.141,23400.0
2010-05-03 12:20:00,43.64,43.68,43.62,43.63,41300.0,33.1486,33.1789,33.1334,33.141,41300.0
2010-05-03 12:30:00,43.64,43.78,43.63,43.65,99400.0,33.1486,33.2549,33.141,33.1561,99400.0
2010-05-03 12:40:00,43.65,43.73,43.65,43.7,36200.0,33.1561,33.2169,33.1561,33.1941,36200.0
2010-05-03 12:50:00,43.7,43.71,43.68,43.69,46300.0,33.1941,33.2017,33.1789,33.1865,46300.0
2010-05-03 13:00:00,43.7,43.7,43.69,43.7,19600.0,33.1941,33.1941,33.1865,33.1941,19600.0
2010-05-03 13:10:00,43.69,43.71,43.66,43.67,75800.0,33.1865,33.2017,33.1637,33.1713,75800.0
2010-05-03 13:20:00,43.67,43.72,43.67,43.71,25700.0,33.1713,33.2093,33.1713,33.2017,25700.0
2010-05-03 13:30:00,43.7,43.74,43.68,43.72,52500.0,33.1941,33.2245,33.1789,33.2093,52500.0
2010-05-03 13:40:00,43.72,43.75,43.69,43.69,27600.0,33.2093,33.2321,33.1865,33.1865,27600.0
2010-05-03 13:50:00,43.7,43.7,43.69,43.7,22900.0,33.1941,33.1941,33.1865,33.1941,22900.0
2010-05-03 14:00:00,43.69,43.72,43.65,43.67,56600.0,33.1865,33.2093,33.1561,33.1713,56600.0
2010-05-03 14:10:00,43.67,43.71,43.65,43.7,65900.0,33.1713,33.2017,33.1561,33.1941,65900.0
2010-05-03 14:20:00,43.7,43.78,43.68,43.75,115300.0,33.1941,33.2549,33.1789,33.2321,115300.0
2010-05-03 14:30:00,43.75,43.76,43.71,43.72,56900.0,33.2321,33.2397,33.2017,33.2093,56900.0
2010-05-03 14:40:00,43.72,43.75,43.71,43.74,129300.0,33.2093,33.2321,33.2017,33.2245,129300.0
2010-05-03 14:50:00,43.75,43.76,43.73,43.74,36000.0,33.2321,33.2397,33.2169,33.2245,36000.0
2010-05-03 15:00:00,43.74,43.75,43.69,43.7,99400.0,33.2245,33.2321,33.1865,33.1941,99400.0
2010-05-03 15:10:00,43.71,43.73,43.66,43.7,53100.0,33.2017,33.2169,33.1637,33.1941,53100.0
2010-05-03 15:20:00,43.7,43.72,43.67,43.7,79000.0,33.1941,33.2093,33.1713,33.1941,79000.0
2010-05-03 15:30:00,43.7,43.72,43.67,43.67,78100.0,33.1941,33.2093,33.1713,33.1713,78100.0
2010-05-03 15:40:00,43.67,43.76,43.67,43.74,113200.0,33.1713,33.2397,33.1713,33.2245,113200.0
2010-05-03 15:50:00,43.75,43.75,43.7,43.72,140400.0,33.2321,33.2321,33.1941,33.2093,140400.0
2010-05-04 09:30:00,43.24,43.31,43.05,43.08,248300.0,32.8447,32.8979,32.7004,32.7232,248300.0
2010-05-04 09:40:00,43.07,43.08,42.92,43.04,96400.0,32.7156,32.7232,32.6016,32.6928,96400.0
2010-05-04 09:50:00,43.04,43.18,43.04,43.12,93400.0,32.6928,32.7991,32.6928,32.7536,93400.0
2010-05-04 10:00:00,43.14,43.17,42.93,42.96,116600.0,32.7688,32.7915,32.6092,32.632,116600.0
2010-05-04 10:10:00,42.95,43.03,42.89,42.98,97100.0,32.6244,32.6852,32.5789,32.6472,97100.0
2010-05-04 10:20:00,42.99,43.11,42.97,43.01,86500.0,32.6548,32.746,32.6396,32.67,86500.0
2010-05-04 10:30:00,43.01,43.06,42.98,43.04,151900.0,32.67,32.708,32.6472,32.6928,151900.0
2010-05-04 10:40:00,43.04,43.1,42.99,43.02,86000.0,32.6928,32.7384,32.6548,32.6776,86000.0
2010-05-04 10:50:00,43.02,43.1,42.97,42.99,71800.0,32.6776,32.7384,32.6396,32.6548,71800.0
2010-05-04 11:00:00,42.99,43.01,42.73,42.76,171200.0,32.6548,32.67,32.4573,32.4801,171200.0
2010-05-04 11:10:00,42.75,42.89,42.74,42.89,66900.0,32.4725,32.5789,32.4649,32.5789,66900.0
2010-05-04 11:20:00,42.89,42.99,42.82,42.94,93800.0,32.5789,32.6548,32.5257,32.6168,93800.0
2010-05-04 11:30:00,42.94,43.0,42.92,43.0,56500.0,32.6168,32.6624,32.6016,32.6624,56500.0
2010-05-04 11:40:00,43.0,43.05,42.92,43.05,77900.0,32.6624,32.7004,32.6016,32.7004,77900.0
2010-05-04 11:50:00,43.04,43.04,42.97,43.04,26900.0,32.6928,32.6928,32.6396,32.6928,26900.0
2010-05-04 12:00:00,43.04,43.04,43.0,43.01,40200.0,32.6928,32.6928,32.6624,32.67,40200.0
2010-05-04 12:10:00,43.01,43.05,42.91,42.92,102100.0,32.67,32.7004,32.5941,32.6016,102100.0
2010-05-04 12:20:00,42.92,42.93,42.8,42.91,90000.0,32.6016,32.6092,32.5105,32.5941,90000.0
2010-05-04 12:30:00,42.92,42.99,42.91,42.99,35000.0,32.6016,32.6548,32.5941,32.6548,35000.0
2010-05-04 12:40:00,42.99,42.99,42.89,42.95,109400.0,32.6548,32.6548,32.5789,32.6244,109400.0
2010-05-04 12:50:00,42.95,42.97,42.92,42.94,26200.0,32.6244,32.6396,32.6016,32.6168,26200.0
2010-05-04 13:00:00,42.94,42.96,42.87,42.92,78300.0,32.6168,32.632,32.5637,32.6016,78300.0
2010-05-04 13:10:00,42.93,42.93,42.86,42.92,63300.0,32.6092,32.6092,32.5561,32.6016,63300.0
2010-05-04 13:20:00,42.92,42.95,42.89,42.92,33800.0,32.6016,32.6244,32.5789,32.6016,33800.0
2010-05-04 13:30:00,42.93,43.0,42.93,42.96,62500.0,32.6092,32.6624,32.6092,32.632,62500.0
2010-05-04 13:40:00,42.96,43.03,42.94,43.01,95300.0,32.632,32.6852,32.6168,32.67,95300.0
2010-05-04 13:50:00,43.02,43.02,42.94,43.02,82200.0,32.6776,32.6776,32.6168,32.6776,82200.0
2010-05-04 14:00:00,43.02,43.04,42.99,43.02,51700.0,32.6776,32.6928,32.6548,32.6776,51700.0
2010-05-04 14:10:00,43.02,43.04,42.99,43.0,38100.0,32.6776,32.6928,32.6548,32.6624,38100.0
2010-05-04 14:20:00,42.99,43.08,42.98,43.03,57200.0,32.6548,32.7232,32.6472,32.6852,57200.0
2010-05-04 14:30:00,43.02,43.06,42.97,42.99,57300.0,32.6776,32.708,32.6396,32.6548,57300.0
2010-05-04 14:40:00,42.99,43.03,42.99,43.03,53100.0,32.6548,32.6852,32.6548,32.6852,53100.0
2010-05-04 14:50:00,43.02,43.04,42.95,42.96,69900.0,32.6776,32.6928,32.6244,32.632,69900.0
2010-05-04 15:00:00,42.96,43.07,42.9,43.05,79000.0,32.632,32.7156,32.5865,32.7004,79000.0
2010-05-04 15:10:00,43.05,43.06,42.99,43.03,65500.0,32.7004,32.708,32.6548,32.6852,65500.0
2010-05-04 15:20:00,43.03,43.03,42.96,43.0,122900.0,32.6852,32.6852,32.632,32.6624,122900.0
2010-05-04 15:30:00,43.01,43.05,42.9,42.94,114600.0,32.67,32.7004,32.5865,32.6168,114600.0
2010-05-04 15:40:00,42.93,42.97,42.87,42.97,222800.0,32.6092,32.6396,32.5637,32.6396,222800.0
2010-05-04 15:50:00,42.97,43.03,42.96,43.01,191000.0,32.6396,32.6852,32.632,32.67,191000.0
2010-05-05 09:30:00,42.48,42.58,42.09,42.29,233100.0,32.2674,32.3434,31.9712,32.1231,233100.0
2010-05-05 09:40:00,42.27,42.51,42.26,42.4,120700.0,32.1079,32.2902,32.1003,32.2067,120700.0
2010-05-05 09:50:00,42.4,42.49,42.38,42.48,135300.0,32.2067,32.275,32.1915,32.2674,135300.0
2010-05-05 10:00:00,42.49,42.49,42.38,42.39,113500.0,32.275,32.275,32.1915,32.1991,113500.0
2010-05-05 10:10:00,42.39,42.5,42.31,42.47,177900.0,32.1991,32.2826,32.1383,32.2598,177900.0
2010-05-05 10:20:00,42.48,42.6,42.47,42.54,254600.0,32.2674,32.3586,32.2598,32.313,254600.0
2010-05-05 10:30:00,42.54,42.68,42.5,42.58,117800.0,32.313,32.4193,32.2826,32.3434,117800.0
2010-05-05 10:40:00,42.58,42.71,42.58,42.69,74400.0,32.3434,32.4421,32.3434,32.4269,74400.0
2010-05-05 10:50:00,42.69,42.69,42.61,42.65,32900.0,32.4269,32.4269,32.3662,32.3966,32900.0
2010-05-05 11:00:00,42.64,42.66,42.55,42.63,57200.0,32.389,32.4042,32.3206,32.3814,57200.0
2010-05-05 11:10:00,42.62,42.62,42.5,42.51,107400.0,32.3738,32.3738,32.2826,32.2902,107400.0
2010-05-05 11:20:00,42.51,42.58,42.5,42.51,147200.0,32.2902,32.3434,32.2826,32.2902,147200.0
2010-05-05 11:30:00,42.54,42.65,42.54,42.6,110000.0,32.313,32.3966,32.313,32.3586,110000.0
2010-05-05 11:40:00,42.61,42.63,42.52,42.57,91500.0,32.3662,32.3814,32.2978,32.3358,91500.0
2010-05-05 11:50:00,42.57,42.58,42.53,42.55,60100.0,32.3358,32.3434,32.3054,32.3206,60100.0
2010-05-05 12:00:00,42.55,42.6,42.5,42.53,73800.0,32.3206,32.3586,32.2826,32.3054,73800.0
2010-05-05 12:10:00,42.53,42.53,42.46,42.48,127600.0,32.3054,32.3054,32.2522,32.2674,127600.0
2010-05-05 12:20:00,42.49,42.53,42.43,42.44,150600.0,32.275,32.3054,32.2294,32.237,150600.0
2010-05-05 12:30:00,42.43,42.48,42.41,42.43,127400.0,32.2294,32.2674,32.2143,32.2294,127400.0
2010-05-05 12:40:00,42.44,42.47,42.32,42.44,115100.0,32.237,32.2598,32.1459,32.237,115100.0
2010-05-05 12:50:00,42.44,42.5,42.33,42.36,116400.0,32.237,32.2826,32.1535,32.1763,116400.0
2010-05-05 13:00:00,42.37,42.44,42.36,42.44,54800.0,32.1839,32.237,32.1763,32.237,54800.0
2010-05-05 13:10:00,42.44,42.44,42.32,42.37,62600.0,32.237,32.237,32.1459,32.1839,62600.0
2010-05-05 13:20:00,42.37,42.41,42.34,42.38,54100.0,32.1839,32.2143,32.1611,32.1915,54100.0
2010-05-05 13:30:00,42.39,42.41,42.37,42.38,60400.0,32.1991,32.2143,32.1839,32.1915,60400.0
2010-05-05 13:40:00,42.39,42.41,42.29,42.35,88800.0,32.1991,32.2143,32.1231,32.1687,88800.0
2010-05-05 13:50:00,42.35,42.35,42.23,42.25,144500.0,32.1687,32.1687,32.0775,32.0927,144500.0
2010-05-05 14:00:00,42.24,42.28,42.2,42.23,240200.0,32.0851,32.1155,32.0547,32.0775,240200.0
2010-05-05 14:10:00,42.23,42.23,42.09,42.18,272900.0,32.0775,32.0775,31.9712,32.0396,272900.0
2010-05-05 14:20:00,42.19,42.19,42.05,42.05,90200.0,32.0471,32.0471,31.9408,31.9408,90200.0
2010-05-05 14:30:00,42.05,42.13,42.0,42.11,122200.0,31.9408,32.0016,31.9028,31.9864,122200.0
2010-05-05 14:40:00,42.1,42.13,42.0,42.0,81000.0,31.9788,32.0016,31.9028,31.9028,81000.0
2010-05-05 14:50:00,42.0,42.04,41.94,42.02,155100.0,31.9028,31.9332,31.8572,31.918,155100.0
2010-05-05 15:00:00,42.01,42.02,41.98,42.0,146200.0,31.9104,31.918,31.8876,31.9028,146200.0
2010-05-05 15:10:00,42.01,42.03,41.99,42.02,149600.0,31.9104,31.9256,31.8952,31.918,149600.0
2010-05-05 15:20:00,42.03,42.12,42.03,42.07,253600.0,31.9256,31.994,31.9256,31.956,253600.0
2010-05-05 15:30:00,42.07,42.22,42.06,42.21,264700.0,31.956,32.0699,31.9484,32.0623,264700.0
2010-05-05 15:40:00,42.21,42.32,42.2,42.25,350500.0,32.0623,32.1459,32.0547,32.0927,350500.0
2010-05-05 15:50:00,42.24,42.25,42.2,42.21,251200.0,32.0851,32.0927,32.0547,32.0623,251200.0
2010-05-06 09:30:00,41.94,42.07,41.65,41.95,303400.0,31.8572,31.956,31.637,31.8648,303400.0
2010-05-06 09:40:00,41.96,42.3,41.94,42.0,275900.0,31.8724,32.1307,31.8572,31.9028,275900.0
2010-05-06 09:50:00,42.0,42.04,41.89,42.0,300100.0,31.9028,31.9332,31.8193,31.9028,300100.0
2010-05-06 10:00:00,42.0,42.05,41.94,42.02,394500.0,31.9028,31.9408,31.8572,31.918,394500.0
2010-05-06 10:10:00,42.02,42.02,41.94,42.0,238700.0,31.918,31.918,31.8572,31.9028,238700.0
2010-05-06 10:20:00,42.0,42.05,41.95,41.99,165800.0,31.9028,31.9408,31.8648,31.8952,165800.0
2010-05-06 10:30:00,41.99,42.01,41.95,41.99,119600.0,31.8952,31.9104,31.8648,31.8952,119600.0
2010-05-06 10:40:00,41.99,42.03,41.96,42.02,310400.0,31.8952,31.9256,31.8724,31.918,310400.0
2010-05-06 10:50:00,42.03,42.05,41.9,42.0,244900.0,31.9256,31.9408,31.8269,31.9028,244900.0
2010-05-06 11:00:00,42.0,42.0,41.89,41.96,126600.0,31.9028,31.9028,31.8193,31.8724,126600.0
2010-05-06 11:10:00,41.96,41.96,41.84,41.89,233900.0,31.8724,31.8724,31.7813,31.8193,233900.0
2010-05-06 11:20:00,41.89,41.91,41.83,41.84,171800.0,31.8193,31.8345,31.7737,31.7813,171800.0
2010-05-06 11:30:00,41.85,41.91,41.84,41.91,249400.0,31.7889,31.8345,31.7813,31.8345,249400.0
2010-05-06 11:40:00,41.91,41.93,41.82,41.88,219800.0,31.8345,31.8497,31.7661,31.8117,219800.0
2010-05-06 11:50:00,41.88,41.91,41.85,41.9,289500.0,31.8117,31.8345,31.7889,31.8269,289500.0
2010-05-06 12:00:00,41.9,42.02,41.88,42.02,212600.0,31.8269,31.918,31.8117,31.918,212600.0
2010-05-06 12:10:00,42.03,42.15,42.02,42.05,154100.0,31.9256,32.0168,31.918,31.9408,154100.0
2010-05-06 12:20:00,42.06,42.1,41.99,42.0,173700.0,31.9484,31.9788,31.8952,31.9028,173700.0
2010-05-06 12:30:00,42.01,42.07,42.0,42.07,160700.0,31.9104,31.956,31.9028,31.956,160700.0
2010-05-06 12:40:00,42.07,42.07,42.03,42.04,95300.0,31.956,31.956,31.9256,31.9332,95300.0
2010-05-06 12:50:00,42.04,42.08,42.04,42.07,80800.0,31.9332,31.9636,31.9332,31.956,80800.0
2010-05-06 13:00:00,42.07,42.07,41.99,42.01,104800.0,31.956,31.956,31.8952,31.9104,104800.0
2010-05-06 13:10:00,42.02,42.03,41.94,41.95,126700.0,31.918,31.9256,31.8572,31.8648,126700.0
2010-05-06 13:20:00,41.95,41.95,41.87,41.9,133900.0,31.8648,31.8648,31.8041,31.8269,133900.0
2010-05-06 13:30:00,41.9,41.9,41.82,41.83,540700.0,31.8269,31.8269,31.7661,31.7737,540700.0
2010-05-06 13:40:00,41.83,41.83,41.75,41.79,85100.0,31.7737,31.7737,31.7129,31.7433,85100.0
2010-05-06 13:50:00,41.78,41.8,41.75,41.78,124000.0,31.7357,31.7509,31.7129,31.7357,124000.0
2010-05-06 14:00:00,41.78,41.8,41.75,41.76,173200.0,31.7357,31.7509,31.7129,31.7205,173200.0
2010-05-06 14:10:00,41.75,41.76,41.5,41.5,381700.0,31.7129,31.7205,31.523,31.523,381700.0
2010-05-06 14:20:00,41.5,41.52,41.41,41.52,378800.0,31.523,31.5382,31.4547,31.5382,378800.0
2010-05-06 14:30:00,41.52,41.53,41.02,41.02,308600.0,31.5382,31.5458,31.1584,31.1584,308600.0
2010-05-06 14:40:00,41.01,41.01,17.74,39.51,462700.0,31.1508,31.1508,13.4751,30.0114,462700.0
2010-05-06 14:50:00,39.52,40.73,39.12,40.71,332200.0,30.019,30.9381,29.7152,30.923,332200.0
2010-05-06 15:00:00,40.73,41.1,40.5,41.01,289800.0,30.9381,31.2192,30.7634,31.1508,289800.0
2010-05-06 15:10:00,41.01,41.03,40.68,40.91,361000.0,31.1508,31.166,30.9002,31.0749,361000.0
2010-05-06 15:20:00,40.91,40.91,40.34,40.81,385300.0,31.0749,31.0749,30.6419,30.9989,385300.0
2010-05-06 15:30:00,40.8,41.1,40.8,40.97,268600.0,30.9913,31.2192,30.9913,31.1204,268600.0
2010-05-06 15:40:00,40.98,41.21,40.84,41.21,328500.0,31.128,31.3027,31.0217,31.3027,328500.0
2010-05-06 15:50:00,41.19,41.22,40.94,41.11,505200.0,31.2876,31.3103,31.0977,31.2268,505200.0
2010-05-07 09:30:00,40.94,41.09,40.23,40.95,430200.0,31.0977,31.2116,30.5583,31.1053,430200.0
2010-05-07 09:40:00,40.98,41.08,40.87,40.94,224500.0,31.128,31.204,31.0445,31.0977,224500.0
2010-05-07 09:50:00,40.94,40.97,40.42,40.51,266900.0,31.0977,31.1204,30.7027,30.771,266900.0
2010-05-07 10:00:00,40.54,40.74,40.44,40.6,230500.0,30.7938,30.9457,30.7179,30.8394,230500.0
2010-05-07 10:10:00,40.61,40.7,40.48,40.53,234700.0,30.847,30.9154,30.7482,30.7862,234700.0
2010-05-07 10:20:00,40.52,40.56,40.21,40.29,234700.0,30.7786,30.809,30.5432,30.6039,234700.0
2010-05-07 10:30:00,40.32,40.62,40.27,40.54,391800.0,30.6267,30.8546,30.5887,30.7938,391800.0
2010-05-07 10:40:00,40.53,40.54,40.33,40.48,211300.0,30.7862,30.7938,30.6343,30.7482,211300.0
2010-05-07 10:50:00,40.47,40.47,40.25,40.29,189600.0,30.7406,30.7406,30.5735,30.6039,189600.0
2010-05-07 11:00:00,40.28,40.59,40.23,40.59,155000.0,30.5963,30.8318,30.5583,30.8318,155000.0
2010-05-07 11:10:00,40.6,40.91,40.54,40.68,219100.0,30.8394,31.0749,30.7938,30.9002,219100.0
2010-05-07 11:20:00,40.67,40.76,40.29,40.45,203500.0,30.8926,30.9609,30.6039,30.7255,203500.0
2010-05-07 11:30:00,40.45,40.5,40.36,40.49,204300.0,30.7255,30.7634,30.6571,30.7558,204300.0
2010-05-07 11:40:00,40.5,40.53,40.46,40.49,266200.0,30.7634,30.7862,30.7331,30.7558,266200.0
2010-05-07 11:50:00,40.5,40.5,40.31,40.37,234100.0,30.7634,30.7634,30.6191,30.6647,234100.0
2010-05-07 12:00:00,40.36,40.51,40.24,40.49,157600.0,30.6571,30.771,30.5659,30.7558,157600.0
2010-05-07 12:10:00,40.49,40.6,40.46,40.57,222400.0,30.7558,30.8394,30.7331,30.8166,222400.0
2010-05-07 12:20:00,40.57,40.57,40.35,40.45,98700.0,30.8166,30.8166,30.6495,30.7255,98700.0
2010-05-07 12:30:00,40.43,40.52,40.34,40.48,159400.0,30.7103,30.7786,30.6419,30.7482,159400.0
2010-05-07 12:40:00,40.49,40.52,40.43,40.48,149500.0,30.7558,30.7786,30.7103,30.7482,149500.0
2010-05-07 12:50:00,40.48,40.51,40.41,40.46,103900.0,30.7482,30.771,30.6951,30.7331,103900.0
2010-05-07 13:00:00,40.47,40.49,40.38,40.4,69200.0,30.7406,30.7558,30.6723,30.6875,69200.0
2010-05-07 13:10:00,40.41,40.5,40.33,40.44,134200.0,30.6951,30.7634,30.6343,30.7179,134200.0
2010-05-07 13:20:00,40.45,40.48,40.41,40.43,82600.0,30.7255,30.7482,30.6951,30.7103,82600.0
2010-05-07 13:30:00,40.42,40.43,40.39,40.41,152200.0,30.7027,30.7103,30.6799,30.6951,152200.0
2010-05-07 13:40:00,40.42,40.42,40.37,40.42,202100.0,30.7027,30.7027,30.6647,30.7027,202100.0
2010-05-07 13:50:00,40.42,40.43,40.36,40.37,156300.0,30.7027,30.7103,30.6571,30.6647,156300.0
2010-05-07 14:00:00,40.38,40.4,40.34,40.39,130100.0,30.6723,30.6875,30.6419,30.6799,130100.0
2010-05-07 14:10:00,40.39,40.42,40.34,40.38,140500.0,30.6799,30.7027,30.6419,30.6723,140500.0
2010-05-07 14:20:00,40.39,40.4,40.2,40.26,167900.0,30.6799,30.6875,30.5356,30.5811,167900.0
2010-05-07 14:30:00,40.26,40.41,40.17,40.39,180000.0,30.5811,30.6951,30.5128,30.6799,180000.0
2010-05-07 14:40:00,40.39,40.5,40.32,40.34,144900.0,30.6799,30.7634,30.6267,30.6419,144900.0
2010-05-07 14:50:00,40.33,40.42,40.28,40.38,110800.0,30.6343,30.7027,30.5963,30.6723,110800.0
2010-05-07 15:00:00,40.38,40.4,40.26,40.27,187200.0,30.6723,30.6875,30.5811,30.5887,187200.0
2010-05-07 15:10:00,40.27,40.31,40.21,40.28,214600.0,30.5887,30.6191,30.5432,30.5963,214600.0
2010-05-07 15:20:00,40.28,40.43,40.28,40.35,218400.0,30.5963,30.7103,30.5963,30.6495,218400.0
2010-05-07 15:30:00,40.36,40.37,40.26,40.28,250900.0,30.6571,30.6647,30.5811,30.5963,250900.0
2010-05-07 15:40:00,40.29,40.5,40.28,40.4,390200.0,30.6039,30.7634,30.5963,30.6875,390200.0
2010-05-07 15:50:00,40.4,40.41,40.27,40.3,523500.0,30.6875,30.6951,30.5887,30.6115,523500.0
2010-05-10 09:30:00,41.27,41.73,41.01,41.38,436500.0,31.3483,31.6977,31.1508,31.4319,436500.0
2010-05-10 09:40:00,41.38,41.46,41.19,41.21,303800.0,31.4319,31.4926,31.2876,31.3027,303800.0
2010-05-10 09:50:00,41.2,41.26,41.08,41.09,304300.0,31.2952,31.3407,31.204,31.2116,304300.0
2010-05-10 10:00:00,41.08,41.11,41.0,41.01,347200.0,31.204,31.2268,31.1432,31.1508,347200.0
2010-05-10 10:10:00,41.01,41.04,40.93,40.96,220300.0,31.1508,31.1736,31.0901,31.1128,220300.0
2010-05-10 10:20:00,40.97,41.0,40.9,40.9,218200.0,31.1204,31.1432,31.0673,31.0673,218200.0
2010-05-10 10:30:00,40.89,41.04,40.83,41.01,336600.0,31.0597,31.1736,31.0141,31.1508,336600.0
2010-05-10 10:40:00,41.01,41.03,40.84,40.92,221900.0,31.1508,31.166,31.0217,31.0825,221900.0
2010-05-10 10:50:00,40.94,40.97,40.88,40.9,120100.0,31.0977,31.1204,31.0521,31.0673,120100.0
2010-05-10 11:00:00,40.91,41.02,40.91,40.95,225600.0,31.0749,31.1584,31.0749,31.1053,225600.0
2010-05-10 11:10:00,40.95,41.0,40.95,40.97,164200.0,31.1053,31.1432,31.1053,31.1204,164200.0
2010-05-10 11:20:00,40.97,40.97,40.92,40.93,97500.0,31.1204,31.1204,31.0825,31.0901,97500.0
2010-05-10 11:30:00,40.94,41.05,40.93,41.02,164400.0,31.0977,31.1812,31.0901,31.1584,164400.0
2010-05-10 11:40:00,41.04,41.07,40.97,41.01,193000.0,31.1736,31.1964,31.1204,31.1508,193000.0
2010-05-10 11:50:00,41.01,41.18,41.01,41.13,139800.0,31.1508,31.28,31.1508,31.242,139800.0
2010-05-10 12:00:00,41.13,41.13,41.04,41.05,104400.0,31.242,31.242,31.1736,31.1812,104400.0
2010-05-10 12:10:00,41.04,41.09,41.03,41.04,39300.0,31.1736,31.2116,31.166,31.1736,39300.0
2010-05-10 12:20:00,41.05,41.09,41.02,41.03,61100.0,31.1812,31.2116,31.1584,31.166,61100.0
2010-05-10 12:30:00,41.03,41.06,41.0,41.06,158100.0,31.166,31.1888,31.1432,31.1888,158100.0
2010-05-10 12:40:00,41.06,41.06,40.99,41.0,84800.0,31.1888,31.1888,31.1356,31.1432,84800.0
2010-05-10 12:50:00,40.98,41.05,40.97,41.02,81500.0,31.128,31.1812,31.1204,31.1584,81500.0
2010-05-10 13:00:00,41.03,41.03,40.96,40.99,182100.0,31.166,31.166,31.1128,31.1356,182100.0
2010-05-10 13:10:00,40.99,41.01,40.89,40.98,146300.0,31.1356,31.1508,31.0597,31.128,146300.0
2010-05-10 13:20:00,40.97,41.03,40.97,41.01,147700.0,31.1204,31.166,31.1204,31.1508,147700.0
2010-05-10 13:30:00,41.01,41.05,40.96,40.96,103300.0,31.1508,31.1812,31.1128,31.1128,103300.0
2010-05-10 13:40:00,40.96,40.96,40.86,40.91,158800.0,31.1128,31.1128,31.0369,31.0749,158800.0
2010-05-10 13:50:00,40.92,41.0,40.92,40.92,116900.0,31.0825,31.1432,31.0825,31.0825,116900.0
2010-05-10 14:00:00,40.93,40.94,40.79,40.92,144100.0,31.0901,31.0977,30.9837,31.0825,144100.0
2010-05-10 14:10:00,40.94,40.94,40.81,40.83,93300.0,31.0977,31.0977,30.9989,31.0141,93300.0
2010-05-10 14:20:00,40.84,40.96,40.83,40.95,106200.0,31.0217,31.1128,31.0141,31.1053,106200.0
2010-05-10 14:30:00,40.95,40.95,40.85,40.86,137000.0,31.1053,31.1053,31.0293,31.0369,137000.0
2010-05-10 14:40:00,40.85,40.95,40.83,40.91,122900.0,31.0293,31.1053,31.0141,31.0749,122900.0
2010-05-10 14:50:00,40.92,40.95,40.91,40.93,135400.0,31.0825,31.1053,31.0749,31.0901,135400.0
2010-05-10 15:00:00,40.92,40.95,40.87,40.9,189800.0,31.0825,31.1053,31.0445,31.0673,189800.0
2010-05-10 15:10:00,40.89,40.95,40.89,40.95,162400.0,31.0597,31.1053,31.0597,31.1053,162400.0
2010-05-10 15:20:00,40.95,40.95,40.91,40.95,150100.0,31.1053,31.1053,31.0749,31.1053,150100.0
2010-05-10 15:30:00,40.95,40.95,40.9,40.93,176700.0,31.1053,31.1053,31.0673,31.0901,176700.0
2010-05-10 15:40:00,40.92,40.93,40.9,40.93,192200.0,31.0825,31.0901,31.0673,31.0901,192200.0
2010-05-10 15:50:00,40.92,41.07,40.91,41.04,400100.0,31.0825,31.1964,31.0749,31.1736,400100.0
2010-05-11 09:30:00,40.91,41.45,40.84,40.99,222700.0,31.0749,31.485,31.0217,31.1356,222700.0
2010-05-11 09:40:00,40.99,41.12,40.93,41.06,324300.0,31.1356,31.2344,31.0901,31.1888,324300.0
2010-05-11 09:50:00,41.05,41.26,41.03,41.08,167700.0,31.1812,31.3407,31.166,31.204,167700.0
2010-05-11 10:00:00,41.09,41.17,41.08,41.13,158500.0,31.2116,31.2724,31.204,31.242,158500.0
2010-05-11 10:10:00,41.12,41.25,41.1,41.2,150600.0,31.2344,31.3331,31.2192,31.2952,150600.0
2010-05-11 10:20:00,41.2,41.2,41.07,41.11,182500.0,31.2952,31.2952,31.1964,31.2268,182500.0
2010-05-11 10:30:00,41.11,41.29,41.08,41.28,191200.0,31.2268,31.3635,31.204,31.3559,191200.0
2010-05-11 10:40:00,41.29,41.29,41.18,41.22,84200.0,31.3635,31.3635,31.28,31.3103,84200.0
2010-05-11 10:50:00,41.21,41.28,41.18,41.25,253600.0,31.3027,31.3559,31.28,31.3331,253600.0
2010-05-11 11:00:00,41.25,41.44,41.25,41.33,165900.0,31.3331,31.4775,31.3331,31.3939,165900.0
2010-05-11 11:10:00,41.32,41.42,41.32,41.35,112200.0,31.3863,31.4623,31.3863,31.4091,112200.0
2010-05-11 11:20:00,41.35,41.41,41.31,41.35,163500.0,31.4091,31.4547,31.3787,31.4091,163500.0
2010-05-11 11:30:00,41.35,41.53,41.32,41.48,136500.0,31.4091,31.5458,31.3863,31.5078,136500.0
2010-05-11 11:40:00,41.49,41.6,41.46,41.5,155200.0,31.5154,31.599,31.4926,31.523,155200.0
2010-05-11 11:50:00,41.5,41.51,41.43,41.5,147800.0,31.523,31.5306,31.4699,31.523,147800.0
2010-05-11 12:00:00,41.51,41.51,41.45,41.49,84300.0,31.5306,31.5306,31.485,31.5154,84300.0
2010-05-11 12:10:00,41.5,41.51,41.46,41.46,113000.0,31.523,31.5306,31.4926,31.4926,113000.0
2010-05-11 12:20:00,41.46,41.51,41.45,41.5,57500.0,31.4926,31.5306,31.485,31.523,57500.0
2010-05-11 12:30:00,41.49,41.5,41.43,41.45,233200.0,31.5154,31.523,31.4699,31.485,233200.0
2010-05-11 12:40:00,41.44,41.47,41.43,41.46,102800.0,31.4775,31.5002,31.4699,31.4926,102800.0
2010-05-11 12:50:00,41.46,41.51,41.42,41.42,279000.0,31.4926,31.5306,31.4623,31.4623,279000.0
2010-05-11 13:00:00,41.42,41.43,41.37,41.4,73200.0,31.4623,31.4699,31.4243,31.4471,73200.0
2010-05-11 13:10:00,41.41,41.43,41.33,41.34,135000.0,31.4547,31.4699,31.3939,31.4015,135000.0
2010-05-11 13:20:00,41.34,41.39,41.31,41.35,182800.0,31.4015,31.4395,31.3787,31.4091,182800.0
2010-05-11 13:30:00,41.36,41.38,41.34,41.35,105900.0,31.4167,31.4319,31.4015,31.4091,105900.0
2010-05-11 13:40:00,41.35,41.41,41.34,41.41,161700.0,31.4091,31.4547,31.4015,31.4547,161700.0
2010-05-11 13:50:00,41.41,41.43,41.38,41.38,128300.0,31.4547,31.4699,31.4319,31.4319,128300.0
2010-05-11 14:00:00,41.39,41.4,41.35,41.37,131800.0,31.4395,31.4471,31.4091,31.4243,131800.0
2010-05-11 14:10:00,41.37,41.39,41.3,41.34,175800.0,31.4243,31.4395,31.3711,31.4015,175800.0
2010-05-11 14:20:00,41.33,41.38,41.31,41.37,216300.0,31.3939,31.4319,31.3787,31.4243,216300.0
2010-05-11 14:30:00,41.36,41.37,41.22,41.27,107900.0,31.4167,31.4243,31.3103,31.3483,107900.0
2010-05-11 14:40:00,41.27,41.33,41.24,41.31,87100.0,31.3483,31.3939,31.3255,31.3787,87100.0
2010-05-11 14:50:00,41.32,41.33,41.3,41.31,106600.0,31.3863,31.3939,31.3711,31.3787,106600.0
2010-05-11 15:00:00,41.31,41.33,41.23,41.31,172700.0,31.3787,31.3939,31.3179,31.3787,172700.0
2010-05-11 15:10:00,41.31,41.32,41.23,41.25,125600.0,31.3787,31.3863,31.3179,31.3331,125600.0
2010-05-11 15:20:00,41.24,41.31,41.22,41.29,85000.0,31.3255,31.3787,31.3103,31.3635,85000.0
2010-05-11 15:30:00,41.29,41.35,41.26,41.34,151300.0,31.3635,31.4091,31.3407,31.4015,151300.0
2010-05-11 15:40:00,41.33,41.33,41.24,41.25,161700.0,31.3939,31.3939,31.3255,31.3331,161700.0
2010-05-11 15:50:00,41.25,41.29,41.17,41.18,263000.0,31.3331,31.3635,31.2724,31.28,263000.0
2010-05-12 09:30:00,41.39,41.6,41.3,41.39,210000.0,31.4395,31.599,31.3711,31.4395,210000.0
2010-05-12 09:40:00,41.38,41.45,41.34,41.4,98200.0,31.4319,31.485,31.4015,31.4471,98200.0
2010-05-12 09:50:00,41.4,41.52,41.39,41.51,124200.0,31.4471,31.5382,31.4395,31.5306,124200.0
2010-05-12 10:00:00,41.52,41.52,41.44,41.46,121500.0,31.5382,31.5382,31.4775,31.4926,121500.0
2010-05-12 10:10:00,41.46,41.47,41.38,41.44,133100.0,31.4926,31.5002,31.4319,31.4775,133100.0
2010-05-12 10:20:00,41.42,41.5,41.4,41.46,114600.0,31.4623,31.523,31.4471,31.4926,114600.0
2010-05-12 10:30:00,41.45,41.47,41.43,41.44,142000.0,31.485,31.5002,31.4699,31.4775,142000.0
2010-05-12 10:40:00,41.43,41.47,41.43,41.45,62700.0,31.4699,31.5002,31.4699,31.485,62700.0
2010-05-12 10:50:00,41.46,41.47,41.44,41.44,52800.0,31.4926,31.5002,31.4775,31.4775,52800.0
2010-05-12 11:00:00,41.44,41.47,41.44,41.46,138100.0,31.4775,31.5002,31.4775,31.4926,138100.0
2010-05-12 11:10:00,41.45,41.48,41.45,41.45,123500.0,31.485,31.5078,31.485,31.485,123500.0
2010-05-12 11:20:00,41.46,41.46,41.38,41.39,211300.0,31.4926,31.4926,31.4319,31.4395,211300.0
2010-05-12 11:30:00,41.38,41.41,41.38,41.39,154500.0,31.4319,31.4547,31.4319,31.4395,154500.0
2010-05-12 11:40:00,41.39,41.42,41.37,41.39,117100.0,31.4395,31.4623,31.4243,31.4395,117100.0
2010-05-12 11:50:00,41.38,41.4,41.38,41.4,84900.0,31.4319,31.4471,31.4319,31.4471,84900.0
2010-05-12 12:00:00,41.4,41.45,41.39,41.45,110500.0,31.4471,31.485,31.4395,31.485,110500.0
2010-05-12 12:10:00,41.45,41.52,41.44,41.49,195700.0,31.485,31.5382,31.4775,31.5154,195700.0
2010-05-12 12:20:00,41.49,41.57,41.46,41.56,63200.0,31.5154,31.5762,31.4926,31.5686,63200.0
2010-05-12 12:30:00,41.56,41.61,41.54,41.55,71300.0,31.5686,31.6066,31.5534,31.561,71300.0
2010-05-12 12:40:00,41.56,41.56,41.53,41.54,40100.0,31.5686,31.5686,31.5458,31.5534,40100.0
2010-05-12 12:50:00,41.55,41.55,41.48,41.5,66200.0,31.561,31.561,31.5078,31.523,66200.0
2010-05-12 13:00:00,41.5,41.55,41.5,41.54,73200.0,31.523,31.561,31.523,31.5534,73200.0
2010-05-12 13:10:00,41.55,41.59,41.54,41.56,87300.0,31.561,31.5914,31.5534,31.5686,87300.0
2010-05-12 13:20:00,41.56,41.57,41.49,41.51,124800.0,31.5686,31.5762,31.5154,31.5306,124800.0
2010-05-12 13:30:00,41.51,41.53,41.5,41.51,53800.0,31.5306,31.5458,31.523,31.5306,53800.0
2010-05-12 13:40:00,41.51,41.53,41.48,41.53,46300.0,31.5306,31.5458,31.5078,31.5458,46300.0
2010-05-12 13:50:00,41.52,41.54,41.49,41.5,64300.0,31.5382,31.5534,31.5154,31.523,64300.0
2010-05-12 14:00:00,41.49,41.54,41.49,41.5,93100.0,31.5154,31.5534,31.5154,31.523,93100.0
2010-05-12 14:10:00,41.51,41.52,41.5,41.51,77800.0,31.5306,31.5382,31.523,31.5306,77800.0
2010-05-12 14:20:00,41.51,41.55,41.5,41.54,205500.0,31.5306,31.561,31.523,31.5534,205500.0
2010-05-12 14:30:00,41.54,41.56,41.47,41.49,177700.0,31.5534,31.5686,31.5002,31.5154,177700.0
2010-05-12 14:40:00,41.49,41.53,41.44,41.5,98700.0,31.5154,31.5458,31.4775,31.523,98700.0
2010-05-12 14:50:00,41.5,41.5,41.46,41.48,107400.0,31.523,31.523,31.4926,31.5078,107400.0
2010-05-12 15:00:00,41.49,41.54,41.48,41.51,118200.0,31.5154,31.5534,31.5078,31.5306,118200.0
2010-05-12 15:10:00,41.51,41.53,41.48,41.5,139200.0,31.5306,31.5458,31.5078,31.523,139200.0
2010-05-12 15:20:00,41.5,41.5,41.48,41.49,114200.0,31.523,31.523,31.5078,31.5154,114200.0
2010-05-12 15:30:00,41.49,41.5,41.44,41.47,128000.0,31.5154,31.523,31.4775,31.5002,128000.0
2010-05-12 15:40:00,41.48,41.51,41.47,41.49,242000.0,31.5078,31.5306,31.5002,31.5154,242000.0
2010-05-12 15:50:00,41.5,41.5,41.44,41.45,316400.0,31.523,31.523,31.4775,31.485,316400.0
2010-05-13 09:30:00,41.29,41.6,41.19,41.5,12800.0,31.3635,31.599,31.2876,31.523,12800.0
2010-05-13 09:40:00,41.54,41.56,41.3,41.53,162200.0,31.5534,31.5686,31.3711,31.5458,162200.0
2010-05-13 09:50:00,41.55,41.63,41.45,41.45,131600.0,31.561,31.6218,31.485,31.485,131600.0
2010-05-13 10:00:00,41.46,41.49,41.41,41.44,174400.0,31.4926,31.5154,31.4547,31.4775,174400.0
2010-05-13 10:10:00,41.44,41.45,41.4,41.44,128800.0,31.4775,31.485,31.4471,31.4775,128800.0
2010-05-13 10:20:00,41.44,41.5,41.43,41.48,39700.0,31.4775,31.523,31.4699,31.5078,39700.0
2010-05-13 10:30:00,41.49,41.51,41.47,41.49,60300.0,31.5154,31.5306,31.5002,31.5154,60300.0
2010-05-13 10:40:00,41.49,41.53,41.41,41.45,127900.0,31.5154,31.5458,31.4547,31.485,127900.0
2010-05-13 10:50:00,41.45,41.48,41.33,41.35,71900.0,31.485,31.5078,31.3939,31.4091,71900.0
2010-05-13 11:00:00,41.35,41.51,41.32,41.5,197700.0,31.4091,31.5306,31.3863,31.523,197700.0
2010-05-13 11:10:00,41.49,41.5,41.41,41.42,128700.0,31.5154,31.523,31.4547,31.4623,128700.0
2010-05-13 11:20:00,41.41,41.43,41.39,41.41,98900.0,31.4547,31.4699,31.4395,31.4547,98900.0
2010-05-13 11:30:00,41.4,41.43,41.37,41.38,76600.0,31.4471,31.4699,31.4243,31.4319,76600.0
2010-05-13 11:40:00,41.38,41.46,41.38,41.41,143200.0,31.4319,31.4926,31.4319,31.4547,143200.0
2010-05-13 11:50:00,41.42,41.43,41.36,41.36,124100.0,31.4623,31.4699,31.4167,31.4167,124100.0
2010-05-13 12:00:00,41.35,41.39,41.35,41.38,71200.0,31.4091,31.4395,31.4091,31.4319,71200.0
2010-05-13 12:10:00,41.38,41.4,41.37,41.39,46300.0,31.4319,31.4471,31.4243,31.4395,46300.0
2010-05-13 12:20:00,41.38,41.4,41.37,41.4,31800.0,31.4319,31.4471,31.4243,31.4471,31800.0
2010-05-13 12:30:00,41.4,41.42,41.37,41.37,137300.0,31.4471,31.4623,31.4243,31.4243,137300.0
2010-05-13 12:40:00,41.38,41.4,41.37,41.37,61300.0,31.4319,31.4471,31.4243,31.4243,61300.0
2010-05-13 12:50:00,41.38,41.4,41.37,41.39,98100.0,31.4319,31.4471,31.4243,31.4395,98100.0
2010-05-13 13:00:00,41.39,41.39,41.36,41.38,50300.0,31.4395,31.4395,31.4167,31.4319,50300.0
2010-05-13 13:10:00,41.38,41.39,41.36,41.39,94800.0,31.4319,31.4395,31.4167,31.4395,94800.0
2010-05-13 13:20:00,41.39,41.48,41.38,41.48,92200.0,31.4395,31.5078,31.4319,31.5078,92200.0
2010-05-13 13:30:00,41.47,41.5,41.47,41.49,104400.0,31.5002,31.523,31.5002,31.5154,104400.0
2010-05-13 13:40:00,41.49,41.49,41.4,41.47,139200.0,31.5154,31.5154,31.4471,31.5002,139200.0
2010-05-13 13:50:00,41.47,41.47,41.4,41.41,57500.0,31.5002,31.5002,31.4471,31.4547,57500.0
2010-05-13 14:00:00,41.42,41.42,41.34,41.34,287000.0,31.4623,31.4623,31.4015,31.4015,287000.0
2010-05-13 14:10:00,41.35,41.37,41.22,41.28,170800.0,31.4091,31.4243,31.3103,31.3559,170800.0
2010-05-13 14:20:00,41.28,41.31,41.27,41.3,120900.0,31.3559,31.3787,31.3483,31.3711,120900.0
2010-05-13 14:30:00,41.29,41.31,41.28,41.29,110100.0,31.3635,31.3787,31.3559,31.3635,110100.0
2010-05-13 14:40:00,41.29,41.3,41.25,41.26,191800.0,31.3635,31.3711,31.3331,31.3407,191800.0
2010-05-13 14:50:00,41.26,41.28,41.15,41.17,180700.0,31.3407,31.3559,31.2572,31.2724,180700.0
2010-05-13 15:00:00,41.17,41.21,41.14,41.16,158700.0,31.2724,31.3027,31.2496,31.2648,158700.0
2010-05-13 15:10:00,41.15,41.16,40.96,41.01,191800.0,31.2572,31.2648,31.1128,31.1508,191800.0
2010-05-13 15:20:00,41.01,41.04,40.93,40.93,303200.0,31.1508,31.1736,31.0901,31.0901,303200.0
2010-05-13 15:30:00,40.92,41.0,40.9,40.95,185100.0,31.0825,31.1432,31.0673,31.1053,185100.0
2010-05-13 15:40:00,40.94,40.96,40.82,40.9,327300.0,31.0977,31.1128,31.0065,31.0673,327300.0
2010-05-13 15:50:00,40.9,40.93,40.79,40.79,317000.0,31.0673,31.0901,30.9837,30.9837,317000.0
2010-05-14 09:30:00,40.4,40.5,40.11,40.21,360500.0,30.6875,30.7634,30.4672,30.5432,360500.0
2010-05-14 09:40:00,40.23,40.3,39.71,39.79,424300.0,30.5583,30.6115,30.1634,30.2241,424300.0
2010-05-14 09:50:00,39.78,39.8,39.55,39.57,321900.0,30.2165,30.2317,30.0418,30.057,321900.0
2010-05-14 10:00:00,39.58,39.81,39.55,39.79,260900.0,30.0646,30.2393,30.0418,30.2241,260900.0
2010-05-14 10:10:00,39.79,39.82,39.75,39.79,201300.0,30.2241,30.2469,30.1937,30.2241,201300.0
2010-05-14 10:20:00,39.78,39.97,39.75,39.97,199700.0,30.2165,30.3609,30.1937,30.3609,199700.0
2010-05-14 10:30:00,39.97,40.02,39.93,39.99,171100.0,30.3609,30.3988,30.3305,30.376,171100.0
2010-05-14 10:40:00,39.99,40.11,39.97,40.09,166300.0,30.376,30.4672,30.3609,30.452,166300.0
2010-05-14 10:50:00,40.11,40.17,39.97,39.98,138900.0,30.4672,30.5128,30.3609,30.3685,138900.0
2010-05-14 11:00:00,39.97,39.99,39.89,39.9,110200.0,30.3609,30.376,30.3001,30.3077,110200.0
2010-05-14 11:10:00,39.88,39.92,39.76,39.77,184500.0,30.2925,30.3229,30.2013,30.2089,184500.0
2010-05-14 11:20:00,39.77,39.84,39.73,39.82,212500.0,30.2089,30.2621,30.1786,30.2469,212500.0
2010-05-14 11:30:00,39.81,39.82,39.75,39.75,110100.0,30.2393,30.2469,30.1937,30.1937,110100.0
2010-05-14 11:40:00,39.75,39.77,39.64,39.72,271800.0,30.1937,30.2089,30.1102,30.171,271800.0
2010-05-14 11:50:00,39.72,39.73,39.52,39.53,259400.0,30.171,30.1786,30.019,30.0266,259400.0
2010-05-14 12:00:00,39.53,39.53,39.44,39.48,159100.0,30.0266,30.0266,29.9583,29.9887,159100.0
2010-05-14 12:10:00,39.47,39.51,39.28,39.31,238400.0,29.9811,30.0114,29.8367,29.8595,238400.0
2010-05-14 12:20:00,39.3,39.32,39.18,39.2,271500.0,29.8519,29.8671,29.7608,29.776,271500.0
2010-05-14 12:30:00,39.19,39.35,39.17,39.35,251300.0,29.7684,29.8899,29.7532,29.8899,251300.0
2010-05-14 12:40:00,39.35,39.51,39.31,39.36,175300.0,29.8899,30.0114,29.8595,29.8975,175300.0
2010-05-14 12:50:00,39.36,39.51,39.36,39.5,96100.0,29.8975,30.0114,29.8975,30.0038,96100.0
2010-05-14 13:00:00,39.5,39.57,39.44,39.46,115200.0,30.0038,30.057,29.9583,29.9735,115200.0
2010-05-14 13:10:00,39.45,39.47,39.32,39.33,104200.0,29.9659,29.9811,29.8671,29.8747,104200.0
2010-05-14 13:20:00,39.33,39.43,39.31,39.31,120200.0,29.8747,29.9507,29.8595,29.8595,120200.0
2010-05-14 13:30:00,39.31,39.32,39.16,39.21,202500.0,29.8595,29.8671,29.7456,29.7836,202500.0
2010-05-14 13:40:00,39.22,39.23,39.07,39.07,239300.0,29.7912,29.7988,29.6772,29.6772,239300.0
2010-05-14 13:50:00,39.07,39.07,38.92,38.97,318200.0,29.6772,29.6772,29.5633,29.6013,318200.0
2010-05-14 14:00:00,38.96,38.98,38.89,38.91,182900.0,29.5937,29.6089,29.5405,29.5557,182900.0
2010-05-14 14:10:00,38.91,38.93,38.81,38.82,314700.0,29.5557,29.5709,29.4797,29.4873,314700.0
2010-05-14 14:20:00,38.82,38.95,38.71,38.93,672300.0,29.4873,29.5861,29.4038,29.5709,672300.0
2010-05-14 14:30:00,38.93,39.21,38.92,39.2,250700.0,29.5709,29.7836,29.5633,29.776,250700.0
2010-05-14 14:40:00,39.2,39.23,39.01,39.03,171900.0,29.776,29.7988,29.6316,29.6468,171900.0
2010-05-14 14:50:00,39.03,39.06,39.0,39.01,225500.0,29.6468,29.6696,29.6241,29.6316,225500.0
2010-05-14 15:00:00,39.0,39.02,38.96,38.99,256300.0,29.6241,29.6392,29.5937,29.6165,256300.0
2010-05-14 15:10:00,38.99,39.01,38.96,39.0,250600.0,29.6165,29.6316,29.5937,29.6241,250600.0
2010-05-14 15:20:00,38.99,39.01,38.97,39.0,291300.0,29.6165,29.6316,29.6013,29.6241,291300.0
2010-05-14 15:30:00,39.01,39.11,38.94,39.0,420400.0,29.6316,29.7076,29.5785,29.6241,420400.0
2010-05-14 15:40:00,39.0,39.14,39.0,39.01,507400.0,29.6241,29.7304,29.6241,29.6316,507400.0
2010-05-14 15:50:00,39.01,39.1,38.97,39.0,1051000.0,29.6316,29.7,29.6013,29.6241,1051000.0
2010-05-17 09:30:00,39.0,39.5,39.0,39.47,380900.0,29.6241,30.0038,29.6241,29.9811,380900.0
2010-05-17 09:40:00,39.45,39.47,39.34,39.41,174100.0,29.9659,29.9811,29.8823,29.9355,174100.0
2010-05-17 09:50:00,39.42,39.49,39.34,39.45,190400.0,29.9431,29.9963,29.8823,29.9659,190400.0
2010-05-17 10:00:00,39.46,39.49,39.35,39.46,189200.0,29.9735,29.9963,29.8899,29.9735,189200.0
2010-05-17 10:10:00,39.46,39.71,39.45,39.67,222100.0,29.9735,30.1634,29.9659,30.133,222100.0
2010-05-17 10:20:00,39.69,39.71,39.57,39.65,129100.0,30.1482,30.1634,30.057,30.1178,129100.0
2010-05-17 10:30:00,39.65,39.73,39.59,39.64,115500.0,30.1178,30.1786,30.0722,30.1102,115500.0
2010-05-17 10:40:00,39.64,39.64,39.42,39.5,150700.0,30.1102,30.1102,29.9431,30.0038,150700.0
2010-05-17 10:50:00,39.5,39.56,39.48,39.52,107300.0,30.0038,30.0494,29.9887,30.019,107300.0
2010-05-17 11:00:00,39.51,39.55,39.48,39.52,98800.0,30.0114,30.0418,29.9887,30.019,98800.0
2010-05-17 11:10:00,39.53,39.53,39.46,39.5,98300.0,30.0266,30.0266,29.9735,30.0038,98300.0
2010-05-17 11:20:00,39.5,39.52,39.36,39.44,208500.0,30.0038,30.019,29.8975,29.9583,208500.0
2010-05-17 11:30:00,39.44,39.54,39.4,39.51,173100.0,29.9583,30.0342,29.9279,30.0114,173100.0
2010-05-17 11:40:00,39.5,39.61,39.47,39.58,159900.0,30.0038,30.0874,29.9811,30.0646,159900.0
2010-05-17 11:50:00,39.58,39.59,39.41,39.42,68500.0,30.0646,30.0722,29.9355,29.9431,68500.0
2010-05-17 12:00:00,39.42,39.42,38.97,39.06,158400.0,29.9431,29.9431,29.6013,29.6696,158400.0
2010-05-17 12:10:00,39.06,39.18,39.06,39.15,44500.0,29.6696,29.7608,29.6696,29.738,44500.0
2010-05-17 12:20:00,39.15,39.29,39.13,39.23,75800.0,29.738,29.8443,29.7228,29.7988,75800.0
2010-05-17 12:30:00,39.22,39.36,39.22,39.31,52400.0,29.7912,29.8975,29.7912,29.8595,52400.0
2010-05-17 12:40:00,39.31,39.33,39.27,39.3,90300.0,29.8595,29.8747,29.8291,29.8519,90300.0
2010-05-17 12:50:00,39.31,39.31,39.24,39.25,114700.0,29.8595,29.8595,29.8064,29.8139,114700.0
2010-05-17 13:00:00,39.25,39.34,39.25,39.28,82300.0,29.8139,29.8823,29.8139,29.8367,82300.0
2010-05-17 13:10:00,39.28,39.4,39.28,39.4,64700.0,29.8367,29.9279,29.8367,29.9279,64700.0
2010-05-17 13:20:00,39.41,39.5,39.4,39.41,47400.0,29.9355,30.0038,29.9279,29.9355,47400.0
2010-05-17 13:30:00,39.41,39.51,39.41,39.5,112900.0,29.9355,30.0114,29.9355,30.0038,112900.0
2010-05-17 13:40:00,39.5,39.51,39.43,39.44,89800.0,30.0038,30.0114,29.9507,29.9583,89800.0
2010-05-17 13:50:00,39.44,39.49,39.41,39.46,65000.0,29.9583,29.9963,29.9355,29.9735,65000.0
2010-05-17 14:00:00,39.46,39.51,39.42,39.42,54700.0,29.9735,30.0114,29.9431,29.9431,54700.0
2010-05-17 14:10:00,39.42,39.45,39.4,39.44,78000.0,29.9431,29.9659,29.9279,29.9583,78000.0
2010-05-17 14:20:00,39.44,39.47,39.41,39.47,59400.0,29.9583,29.9811,29.9355,29.9811,59400.0
2010-05-17 14:30:00,39.46,39.6,39.46,39.59,105900.0,29.9735,30.0798,29.9735,30.0722,105900.0
2010-05-17 14:40:00,39.58,39.75,39.58,39.68,144100.0,30.0646,30.1937,30.0646,30.1406,144100.0
2010-05-17 14:50:00,39.67,39.79,39.65,39.75,195900.0,30.133,30.2241,30.1178,30.1937,195900.0
2010-05-17 15:00:00,39.75,39.78,39.53,39.55,121600.0,30.1937,30.2165,30.0266,30.0418,121600.0
2010-05-17 15:10:00,39.54,39.67,39.53,39.63,162000.0,30.0342,30.133,30.0266,30.1026,162000.0
2010-05-17 15:20:00,39.62,39.74,39.61,39.69,136300.0,30.095,30.1861,30.0874,30.1482,136300.0
2010-05-17 15:30:00,39.7,39.78,39.69,39.77,146000.0,30.1558,30.2165,30.1482,30.2089,146000.0
2010-05-17 15:40:00,39.77,39.81,39.75,39.77,193700.0,30.2089,30.2393,30.1937,30.2089,193700.0
2010-05-17 15:50:00,39.77,39.8,39.75,39.78,350700.0,30.2089,30.2317,30.1937,30.2165,350700.0
2010-05-18 09:30:00,39.8,40.15,39.79,40.14,120300.0,30.2317,30.4976,30.2241,30.49,120300.0
2010-05-18 09:40:00,40.12,40.35,40.06,40.3,182300.0,30.4748,30.6495,30.4292,30.6115,182300.0
2010-05-18 09:50:00,40.3,40.31,40.15,40.26,160100.0,30.6115,30.6191,30.4976,30.5811,160100.0
2010-05-18 10:00:00,40.27,40.3,40.22,40.26,152200.0,30.5887,30.6115,30.5508,30.5811,152200.0
2010-05-18 10:10:00,40.25,40.34,40.24,40.24,130600.0,30.5735,30.6419,30.5659,30.5659,130600.0
2010-05-18 10:20:00,40.24,40.26,40.16,40.17,102500.0,30.5659,30.5811,30.5052,30.5128,102500.0
2010-05-18 10:30:00,40.16,40.17,40.04,40.11,55100.0,30.5052,30.5128,30.414,30.4672,55100.0
2010-05-18 10:40:00,40.12,40.13,39.88,39.89,88900.0,30.4748,30.4824,30.2925,30.3001,88900.0
2010-05-18 10:50:00,39.89,39.91,39.75,39.78,93400.0,30.3001,30.3153,30.1937,30.2165,93400.0
2010-05-18 11:00:00,39.78,39.94,39.75,39.89,71100.0,30.2165,30.3381,30.1937,30.3001,71100.0
2010-05-18 11:10:00,39.91,39.95,39.78,39.83,107400.0,30.3153,30.3457,30.2165,30.2545,107400.0
2010-05-18 11:20:00,39.86,39.88,39.78,39.81,82900.0,30.2773,30.2925,30.2165,30.2393,82900.0
2010-05-18 11:30:00,39.81,39.82,39.69,39.75,89100.0,30.2393,30.2469,30.1482,30.1937,89100.0
2010-05-18 11:40:00,39.75,39.76,39.5,39.62,93000.0,30.1937,30.2013,30.0038,30.095,93000.0
2010-05-18 11:50:00,39.61,39.71,39.61,39.63,77300.0,30.0874,30.1634,30.0874,30.1026,77300.0
2010-05-18 12:00:00,39.64,39.69,39.53,39.67,51000.0,30.1102,30.1482,30.0266,30.133,51000.0
2010-05-18 12:10:00,39.67,39.71,39.65,39.67,68200.0,30.133,30.1634,30.1178,30.133,68200.0
2010-05-18 12:20:00,39.69,39.73,39.59,39.66,68500.0,30.1482,30.1786,30.0722,30.1254,68500.0
2010-05-18 12:30:00,39.66,39.73,39.65,39.68,87600.0,30.1254,30.1786,30.1178,30.1406,87600.0
2010-05-18 12:40:00,39.69,39.78,39.68,39.69,56700.0,30.1482,30.2165,30.1406,30.1482,56700.0
2010-05-18 12:50:00,39.69,39.7,39.51,39.57,115900.0,30.1482,30.1558,30.0114,30.057,115900.0
2010-05-18 13:00:00,39.55,39.63,39.35,39.52,92300.0,30.0418,30.1026,29.8899,30.019,92300.0
2010-05-18 13:10:00,39.53,39.57,39.42,39.52,76100.0,30.0266,30.057,29.9431,30.019,76100.0
2010-05-18 13:20:00,39.51,39.63,39.51,39.57,56100.0,30.0114,30.1026,30.0114,30.057,56100.0
2010-05-18 13:30:00,39.58,39.62,39.47,39.5,77500.0,30.0646,30.095,29.9811,30.0038,77500.0
2010-05-18 13:40:00,39.51,39.58,39.45,39.56,77400.0,30.0114,30.0646,29.9659,30.0494,77400.0
2010-05-18 13:50:00,39.55,39.59,39.49,39.49,62700.0,30.0418,30.0722,29.9963,29.9963,62700.0
2010-05-18 14:00:00,39.48,39.56,39.44,39.53,91700.0,29.9887,30.0494,29.9583,30.0266,91700.0
2010-05-18 14:10:00,39.54,39.6,39.53,39.58,47100.0,30.0342,30.0798,30.0266,30.0646,47100.0
2010-05-18 14:20:00,39.58,39.58,39.47,39.51,80100.0,30.0646,30.0646,29.9811,30.0114,80100.0
2010-05-18 14:30:00,39.51,39.54,39.3,39.34,141100.0,30.0114,30.0342,29.8519,29.8823,141100.0
2010-05-18 14:40:00,39.34,39.36,39.27,39.29,133100.0,29.8823,29.8975,29.8291,29.8443,133100.0
2010-05-18 14:50:00,39.28,39.37,39.24,39.31,104600.0,29.8367,29.9051,29.8064,29.8595,104600.0
2010-05-18 15:00:00,39.31,39.32,39.21,39.27,140600.0,29.8595,29.8671,29.7836,29.8291,140600.0
2010-05-18 15:10:00,39.27,39.51,39.27,39.42,125500.0,29.8291,30.0114,29.8291,29.9431,125500.0
2010-05-18 15:20:00,39.43,39.46,39.34,39.35,117500.0,29.9507,29.9735,29.8823,29.8899,117500.0
2010-05-18 15:30:00,39.34,39.36,39.25,39.31,182900.0,29.8823,29.8975,29.8139,29.8595,182900.0
2010-05-18 15:40:00,39.3,39.41,39.25,39.3,258200.0,29.8519,29.9355,29.8139,29.8519,258200.0
2010-05-18 15:50:00,39.3,39.38,39.25,39.25,297600.0,29.8519,29.9127,29.8139,29.8139,297600.0
2010-05-19 09:30:00,39.26,39.49,39.04,39.37,181100.0,29.8215,29.9963,29.6544,29.9051,181100.0
2010-05-19 09:40:00,39.36,39.45,39.29,39.38,99900.0,29.8975,29.9659,29.8443,29.9127,99900.0
2010-05-19 09:50:00,39.39,39.5,39.19,39.21,124300.0,29.9203,30.0038,29.7684,29.7836,124300.0
2010-05-19 10:00:00,39.21,39.3,39.04,39.26,115900.0,29.7836,29.8519,29.6544,29.8215,115900.0
2010-05-19 10:10:00,39.27,39.27,38.92,39.0,133500.0,29.8291,29.8291,29.5633,29.6241,133500.0
2010-05-19 10:20:00,38.99,39.26,38.98,39.25,108100.0,29.6165,29.8215,29.6089,29.8139,108100.0
2010-05-19 10:30:00,39.25,39.27,39.13,39.23,165300.0,29.8139,29.8291,29.7228,29.7988,165300.0
2010-05-19 10:40:00,39.22,39.3,39.15,39.16,84400.0,29.7912,29.8519,29.738,29.7456,84400.0
2010-05-19 10:50:00,39.15,39.22,39.11,39.2,115400.0,29.738,29.7912,29.7076,29.776,115400.0
2010-05-19 11:00:00,39.19,39.27,39.16,39.2,67900.0,29.7684,29.8291,29.7456,29.776,67900.0
2010-05-19 11:10:00,39.2,39.21,39.1,39.16,58900.0,29.776,29.7836,29.7,29.7456,58900.0
2010-05-19 11:20:00,39.16,39.19,39.07,39.11,76900.0,29.7456,29.7684,29.6772,29.7076,76900.0
2010-05-19 11:30:00,39.1,39.14,38.97,38.98,89300.0,29.7,29.7304,29.6013,29.6089,89300.0
2010-05-19 11:40:00,38.97,39.02,38.89,38.9,95800.0,29.6013,29.6392,29.5405,29.5481,95800.0
2010-05-19 11:50:00,38.89,38.96,38.78,38.92,115600.0,29.5405,29.5937,29.4569,29.5633,115600.0
2010-05-19 12:00:00,38.92,39.05,38.91,38.98,52300.0,29.5633,29.662,29.5557,29.6089,52300.0
2010-05-19 12:10:00,38.98,39.02,38.88,38.9,59100.0,29.6089,29.6392,29.5329,29.5481,59100.0
2010-05-19 12:20:00,38.91,39.15,38.91,39.11,32700.0,29.5557,29.738,29.5557,29.7076,32700.0
2010-05-19 12:30:00,39.11,39.29,39.11,39.22,100400.0,29.7076,29.8443,29.7076,29.7912,100400.0
2010-05-19 12:40:00,39.21,39.21,39.09,39.09,50100.0,29.7836,29.7836,29.6924,29.6924,50100.0
2010-05-19 12:50:00,39.09,39.29,39.09,39.27,116700.0,29.6924,29.8443,29.6924,29.8291,116700.0
2010-05-19 13:00:00,39.27,39.3,39.17,39.2,63700.0,29.8291,29.8519,29.7532,29.776,63700.0
2010-05-19 13:10:00,39.2,39.26,39.15,39.25,59300.0,29.776,29.8215,29.738,29.8139,59300.0
2010-05-19 13:20:00,39.25,39.38,39.24,39.32,78000.0,29.8139,29.9127,29.8064,29.8671,78000.0
2010-05-19 13:30:00,39.32,39.33,39.2,39.27,135800.0,29.8671,29.8747,29.776,29.8291,135800.0
2010-05-19 13:40:00,39.27,39.31,39.22,39.29,57300.0,29.8291,29.8595,29.7912,29.8443,57300.0
2010-05-19 13:50:00,39.29,39.31,39.19,39.23,98800.0,29.8443,29.8595,29.7684,29.7988,98800.0
2010-05-19 14:00:00,39.24,39.35,39.2,39.28,76800.0,29.8064,29.8899,29.776,29.8367,76800.0
2010-05-19 14:10:00,39.27,39.31,39.21,39.22,45500.0,29.8291,29.8595,29.7836,29.7912,45500.0
2010-05-19 14:20:00,39.21,39.25,39.11,39.24,56800.0,29.7836,29.8139,29.7076,29.8064,56800.0
2010-05-19 14:30:00,39.24,39.29,39.17,39.23,68200.0,29.8064,29.8443,29.7532,29.7988,68200.0
2010-05-19 14:40:00,39.23,39.37,39.23,39.36,67500.0,29.7988,29.9051,29.7988,29.8975,67500.0
2010-05-19 14:50:00,39.36,39.41,39.17,39.21,122600.0,29.8975,29.9355,29.7532,29.7836,122600.0
2010-05-19 15:00:00,39.21,39.25,39.08,39.09,53000.0,29.7836,29.8139,29.6848,29.6924,53000.0
2010-05-19 15:10:00,39.09,39.2,39.06,39.17,77200.0,29.6924,29.776,29.6696,29.7532,77200.0
2010-05-19 15:20:00,39.18,39.3,39.13,39.29,68700.0,29.7608,29.8519,29.7228,29.8443,68700.0
2010-05-19 15:30:00,39.3,39.35,39.21,39.35,114500.0,29.8519,29.8899,29.7836,29.8899,114500.0
2010-05-19 15:40:00,39.36,39.38,39.22,39.28,137700.0,29.8975,29.9127,29.7912,29.8367,137700.0
2010-05-19 15:50:00,39.28,39.3,39.2,39.21,172600.0,29.8367,29.8519,29.776,29.7836,172600.0
2010-05-20 09:30:00,38.56,38.91,38.56,38.78,182500.0,29.2898,29.5557,29.2898,29.4569,182500.0
2010-05-20 09:40:00,38.78,38.78,38.6,38.65,171200.0,29.4569,29.4569,29.3202,29.3582,171200.0
2010-05-20 09:50:00,38.65,38.78,38.63,38.74,118700.0,29.3582,29.4569,29.343,29.4266,118700.0
2010-05-20 10:00:00,38.74,38.8,38.58,38.59,187100.0,29.4266,29.4721,29.305,29.3126,187100.0
2010-05-20 10:10:00,38.58,38.64,38.52,38.53,211000.0,29.305,29.3506,29.2594,29.267,211000.0
2010-05-20 10:20:00,38.52,38.55,38.1,38.23,349700.0,29.2594,29.2822,28.9404,29.0392,349700.0
2010-05-20 10:30:00,38.27,38.42,38.23,38.39,108700.0,29.0695,29.1835,29.0392,29.1607,108700.0
2010-05-20 10:40:00,38.39,38.41,38.28,38.33,110300.0,29.1607,29.1759,29.0771,29.1151,110300.0
2010-05-20 10:50:00,38.33,38.51,38.33,38.47,121200.0,29.1151,29.2519,29.1151,29.2215,121200.0
2010-05-20 11:00:00,38.48,38.58,38.45,38.56,73300.0,29.2291,29.305,29.2063,29.2898,73300.0
2010-05-20 11:10:00,38.56,38.57,38.43,38.44,62400.0,29.2898,29.2974,29.1911,29.1987,62400.0
2010-05-20 11:20:00,38.43,38.61,38.4,38.61,84700.0,29.1911,29.3278,29.1683,29.3278,84700.0
2010-05-20 11:30:00,38.59,38.64,38.54,38.58,87600.0,29.3126,29.3506,29.2746,29.305,87600.0
2010-05-20 11:40:00,38.57,38.58,38.46,38.46,107500.0,29.2974,29.305,29.2139,29.2139,107500.0
2010-05-20 11:50:00,38.47,38.5,38.33,38.34,126600.0,29.2215,29.2443,29.1151,29.1227,126600.0
2010-05-20 12:00:00,38.34,38.39,38.28,38.33,79400.0,29.1227,29.1607,29.0771,29.1151,79400.0
2010-05-20 12:10:00,38.33,38.33,38.25,38.26,124700.0,29.1151,29.1151,29.0544,29.062,124700.0
2010-05-20 12:20:00,38.26,38.27,38.25,38.25,83100.0,29.062,29.0695,29.0544,29.0544,83100.0
2010-05-20 12:30:00,38.25,38.26,38.02,38.04,268000.0,29.0544,29.062,28.8797,28.8948,268000.0
2010-05-20 12:40:00,38.04,38.06,37.94,38.0,178200.0,28.8948,28.91,28.8189,28.8645,178200.0
2010-05-20 12:50:00,37.99,38.0,37.82,37.83,129400.0,28.8569,28.8645,28.7277,28.7353,129400.0
2010-05-20 13:00:00,37.83,38.02,37.82,37.99,108100.0,28.7353,28.8797,28.7277,28.8569,108100.0
2010-05-20 13:10:00,37.99,38.07,37.97,38.06,159500.0,28.8569,28.9176,28.8417,28.91,159500.0
2010-05-20 13:20:00,38.05,38.15,38.05,38.1,135400.0,28.9024,28.9784,28.9024,28.9404,135400.0
2010-05-20 13:30:00,38.1,38.21,38.0,38.01,159000.0,28.9404,29.024,28.8645,28.8721,159000.0
2010-05-20 13:40:00,38.01,38.05,37.99,38.02,143600.0,28.8721,28.9024,28.8569,28.8797,143600.0
2010-05-20 13:50:00,38.02,38.14,38.0,38.04,80700.0,28.8797,28.9708,28.8645,28.8948,80700.0
2010-05-20 14:00:00,38.04,38.08,37.94,38.06,156800.0,28.8948,28.9252,28.8189,28.91,156800.0
2010-05-20 14:10:00,38.07,38.21,38.07,38.1,124900.0,28.9176,29.024,28.9176,28.9404,124900.0
2010-05-20 14:20:00,38.09,38.16,38.06,38.11,148700.0,28.9328,28.986,28.91,28.948,148700.0
2010-05-20 14:30:00,38.11,38.23,38.09,38.22,154800.0,28.948,29.0392,28.9328,29.0316,154800.0
2010-05-20 14:40:00,38.22,38.43,38.16,38.4,331200.0,29.0316,29.1911,28.986,29.1683,331200.0
2010-05-20 14:50:00,38.4,38.47,38.36,38.37,156700.0,29.1683,29.2215,29.1379,29.1455,156700.0
2010-05-20 15:00:00,38.37,38.4,38.2,38.27,136900.0,29.1455,29.1683,29.0164,29.0695,136900.0
2010-05-20 15:10:00,38.27,38.35,38.21,38.29,90200.0,29.0695,29.1303,29.024,29.0847,90200.0
2010-05-20 15:20:00,38.31,38.33,38.12,38.24,178700.0,29.0999,29.1151,28.9556,29.0468,178700.0
2010-05-20 15:30:00,38.24,38.34,38.23,38.29,140900.0,29.0468,29.1227,29.0392,29.0847,140900.0
2010-05-20 15:40:00,38.29,38.31,38.09,38.13,222100.0,29.0847,29.0999,28.9328,28.9632,222100.0
2010-05-20 15:50:00,38.14,38.14,37.96,37.97,563100.0,28.9708,28.9708,28.8341,28.8417,563100.0
2010-05-21 09:30:00,37.25,37.86,37.0,37.86,280200.0,28.2948,28.7581,28.1049,28.7581,280200.0
2010-05-21 09:40:00,37.84,38.19,37.79,38.12,230200.0,28.7429,29.0088,28.7049,28.9556,230200.0
2010-05-21 09:50:00,38.12,38.7,38.11,38.66,311700.0,28.9556,29.3962,28.948,29.3658,311700.0
2010-05-21 10:00:00,38.66,38.79,38.54,38.55,284500.0,29.3658,29.4645,29.2746,29.2822,284500.0
2010-05-21 10:10:00,38.54,38.64,38.35,38.37,114000.0,29.2746,29.3506,29.1303,29.1455,114000.0
2010-05-21 10:20:00,38.36,38.37,38.07,38.07,96200.0,29.1379,29.1455,28.9176,28.9176,96200.0
2010-05-21 10:30:00,38.07,38.29,38.02,38.28,70100.0,28.9176,29.0847,28.8797,29.0771,70100.0
2010-05-21 10:40:00,38.28,38.3,38.15,38.2,51400.0,29.0771,29.0923,28.9784,29.0164,51400.0
2010-05-21 10:50:00,38.19,38.29,38.1,38.28,108500.0,29.0088,29.0847,28.9404,29.0771,108500.0
2010-05-21 11:00:00,38.29,38.4,38.24,38.29,71900.0,29.0847,29.1683,29.0468,29.0847,71900.0
2010-05-21 11:10:00,38.29,38.29,38.17,38.27,123200.0,29.0847,29.0847,28.9936,29.0695,123200.0
2010-05-21 11:20:00,38.26,38.31,38.21,38.21,190500.0,29.062,29.0999,29.024,29.024,190500.0
2010-05-21 11:30:00,38.22,38.25,38.1,38.23,236100.0,29.0316,29.0544,28.9404,29.0392,236100.0
2010-05-21 11:40:00,38.23,38.3,38.17,38.22,141500.0,29.0392,29.0923,28.9936,29.0316,141500.0
2010-05-21 11:50:00,38.21,38.29,38.13,38.15,94100.0,29.024,29.0847,28.9632,28.9784,94100.0
2010-05-21 12:00:00,38.16,38.18,38.1,38.14,86800.0,28.986,29.0012,28.9404,28.9708,86800.0
2010-05-21 12:10:00,38.16,38.27,38.1,38.27,88600.0,28.986,29.0695,28.9404,29.0695,88600.0
2010-05-21 12:20:00,38.27,38.29,38.19,38.19,67500.0,29.0695,29.0847,29.0088,29.0088,67500.0
2010-05-21 12:30:00,38.19,38.22,38.1,38.1,114700.0,29.0088,29.0316,28.9404,28.9404,114700.0
2010-05-21 12:40:00,38.1,38.13,38.0,38.0,121000.0,28.9404,28.9632,28.8645,28.8645,121000.0
2010-05-21 12:50:00,38.0,38.07,37.98,38.0,107000.0,28.8645,28.9176,28.8493,28.8645,107000.0
2010-05-21 13:00:00,38.0,38.12,38.0,38.11,125200.0,28.8645,28.9556,28.8645,28.948,125200.0
2010-05-21 13:10:00,38.13,38.14,38.01,38.02,189200.0,28.9632,28.9708,28.8721,28.8797,189200.0
2010-05-21 13:20:00,38.03,38.07,37.97,38.04,135900.0,28.8872,28.9176,28.8417,28.8948,135900.0
2010-05-21 13:30:00,38.05,38.14,38.04,38.1,89200.0,28.9024,28.9708,28.8948,28.9404,89200.0
2010-05-21 13:40:00,38.09,38.18,38.06,38.16,79300.0,28.9328,29.0012,28.91,28.986,79300.0
2010-05-21 13:50:00,38.17,38.19,38.05,38.05,195300.0,28.9936,29.0088,28.9024,28.9024,195300.0
2010-05-21 14:00:00,38.06,38.09,37.99,38.0,272600.0,28.91,28.9328,28.8569,28.8645,272600.0
2010-05-21 14:10:00,37.99,38.01,37.82,37.89,105600.0,28.8569,28.8721,28.7277,28.7809,105600.0
2010-05-21 14:20:00,37.89,38.01,37.88,37.97,174500.0,28.7809,28.8721,28.7733,28.8417,174500.0
2010-05-21 14:30:00,37.96,38.01,37.95,37.97,172200.0,28.8341,28.8721,28.8265,28.8417,172200.0
2010-05-21 14:40:00,37.98,38.01,37.89,37.94,122100.0,28.8493,28.8721,28.7809,28.8189,122100.0
2010-05-21 14:50:00,37.93,37.94,37.84,37.85,779800.0,28.8113,28.8189,28.7429,28.7505,779800.0
2010-05-21 15:00:00,37.86,37.96,37.82,37.94,358900.0,28.7581,28.8341,28.7277,28.8189,358900.0
2010-05-21 15:10:00,37.94,37.94,37.83,37.84,152700.0,28.8189,28.8189,28.7353,28.7429,152700.0
2010-05-21 15:20:00,37.83,37.84,37.74,37.75,266600.0,28.7353,28.7429,28.667,28.6746,266600.0
2010-05-21 15:30:00,37.75,37.86,37.65,37.81,320700.0,28.6746,28.7581,28.5986,28.7201,320700.0
2010-05-21 15:40:00,37.8,37.95,37.8,37.88,339800.0,28.7125,28.8265,28.7125,28.7733,339800.0
2010-05-21 15:50:00,37.87,38.16,37.87,38.13,390100.0,28.7657,28.986,28.7657,28.9632,390100.0
2010-05-24 09:30:00,38.09,38.37,38.08,38.29,190900.0,28.9328,29.1455,28.9252,29.0847,190900.0
2010-05-24 09:40:00,38.29,38.29,38.05,38.27,199600.0,29.0847,29.0847,28.9024,29.0695,199600.0
2010-05-24 09:50:00,38.27,38.38,38.1,38.38,107800.0,29.0695,29.1531,28.9404,29.1531,107800.0
2010-05-24 10:00:00,38.37,38.49,38.23,38.49,101400.0,29.1455,29.2367,29.0392,29.2367,101400.0
2010-05-24 10:10:00,38.48,38.63,38.45,38.57,114900.0,29.2291,29.343,29.2063,29.2974,114900.0
2010-05-24 10:20:00,38.56,38.65,38.51,38.62,135200.0,29.2898,29.3582,29.2519,29.3354,135200.0
2010-05-24 10:30:00,38.63,38.64,38.55,38.57,54700.0,29.343,29.3506,29.2822,29.2974,54700.0
2010-05-24 10:40:00,38.57,38.6,38.44,38.45,56100.0,29.2974,29.3202,29.1987,29.2063,56100.0
2010-05-24 10:50:00,38.44,38.61,38.43,38.56,86200.0,29.1987,29.3278,29.1911,29.2898,86200.0
2010-05-24 11:00:00,38.57,38.59,38.52,38.53,47000.0,29.2974,29.3126,29.2594,29.267,47000.0
2010-05-24 11:10:00,38.53,38.58,38.46,38.52,66500.0,29.267,29.305,29.2139,29.2594,66500.0
2010-05-24 11:20:00,38.52,38.58,38.51,38.56,47400.0,29.2594,29.305,29.2519,29.2898,47400.0
2010-05-24 11:30:00,38.57,38.63,38.55,38.6,54700.0,29.2974,29.343,29.2822,29.3202,54700.0
2010-05-24 11:40:00,38.6,38.69,38.57,38.69,77500.0,29.3202,29.3886,29.2974,29.3886,77500.0
2010-05-24 11:50:00,38.68,38.73,38.63,38.68,66500.0,29.381,29.419,29.343,29.381,66500.0
2010-05-24 12:00:00,38.68,38.75,38.67,38.69,55800.0,29.381,29.4342,29.3734,29.3886,55800.0
2010-05-24 12:10:00,38.69,38.69,38.55,38.57,46700.0,29.3886,29.3886,29.2822,29.2974,46700.0
2010-05-24 12:20:00,38.58,38.59,38.54,38.59,32500.0,29.305,29.3126,29.2746,29.3126,32500.0
2010-05-24 12:30:00,38.59,38.67,38.59,38.62,81300.0,29.3126,29.3734,29.3126,29.3354,81300.0
2010-05-24 12:40:00,38.63,38.68,38.62,38.65,38800.0,29.343,29.381,29.3354,29.3582,38800.0
2010-05-24 12:50:00,38.66,38.75,38.65,38.68,64400.0,29.3658,29.4342,29.3582,29.381,64400.0
2010-05-24 13:00:00,38.67,38.68,38.57,38.58,23700.0,29.3734,29.381,29.2974,29.305,23700.0
2010-05-24 13:10:00,38.58,38.64,38.58,38.61,31500.0,29.305,29.3506,29.305,29.3278,31500.0
2010-05-24 13:20:00,38.61,38.67,38.6,38.61,35600.0,29.3278,29.3734,29.3202,29.3278,35600.0
2010-05-24 13:30:00,38.61,38.65,38.56,38.57,23800.0,29.3278,29.3582,29.2898,29.2974,23800.0
2010-05-24 13:40:00,38.57,38.6,38.54,38.54,38300.0,29.2974,29.3202,29.2746,29.2746,38300.0
2010-05-24 13:50:00,38.55,38.61,38.53,38.59,26700.0,29.2822,29.3278,29.267,29.3126,26700.0
2010-05-24 14:00:00,38.59,38.6,38.5,38.52,54700.0,29.3126,29.3202,29.2443,29.2594,54700.0
2010-05-24 14:10:00,38.52,38.59,38.51,38.54,39700.0,29.2594,29.3126,29.2519,29.2746,39700.0
2010-05-24 14:20:00,38.53,38.57,38.5,38.54,27400.0,29.267,29.2974,29.2443,29.2746,27400.0
2010-05-24 14:30:00,38.54,38.58,38.49,38.52,39700.0,29.2746,29.305,29.2367,29.2594,39700.0
2010-05-24 14:40:00,38.52,38.55,38.47,38.49,48800.0,29.2594,29.2822,29.2215,29.2367,48800.0
2010-05-24 14:50:00,38.49,38.51,38.42,38.43,140800.0,29.2367,29.2519,29.1835,29.1911,140800.0
2010-05-24 15:00:00,38.43,38.45,38.34,38.38,82200.0,29.1911,29.2063,29.1227,29.1531,82200.0
2010-05-24 15:10:00,38.37,38.41,38.35,38.4,61500.0,29.1455,29.1759,29.1303,29.1683,61500.0
2010-05-24 15:20:00,38.41,38.46,38.37,38.45,119600.0,29.1759,29.2139,29.1455,29.2063,119600.0
2010-05-24 15:30:00,38.46,38.54,38.39,38.47,122700.0,29.2139,29.2746,29.1607,29.2215,122700.0
2010-05-24 15:40:00,38.48,38.51,38.42,38.46,195800.0,29.2291,29.2519,29.1835,29.2139,195800.0
2010-05-24 15:50:00,38.45,38.45,38.37,38.38,351100.0,29.2063,29.2063,29.1455,29.1531,351100.0
2010-05-25 09:30:00,37.51,37.88,37.4,37.62,320100.0,28.4923,28.7733,28.4087,28.5758,320100.0
2010-05-25 09:40:00,37.62,37.7,37.38,37.62,191300.0,28.5758,28.6366,28.3935,28.5758,191300.0
2010-05-25 09:50:00,37.62,37.71,37.53,37.62,150200.0,28.5758,28.6442,28.5075,28.5758,150200.0
2010-05-25 10:00:00,37.63,37.76,37.53,37.55,117700.0,28.5834,28.6822,28.5075,28.5226,117700.0
2010-05-25 10:10:00,37.54,37.67,37.49,37.56,63600.0,28.515,28.6138,28.4771,28.5302,63600.0
2010-05-25 10:20:00,37.58,37.64,37.51,37.51,106500.0,28.5454,28.591,28.4923,28.4923,106500.0
2010-05-25 10:30:00,37.51,37.59,37.5,37.53,55100.0,28.4923,28.553,28.4847,28.5075,55100.0
2010-05-25 10:40:00,37.53,37.56,37.48,37.54,95900.0,28.5075,28.5302,28.4695,28.515,95900.0
2010-05-25 10:50:00,37.54,37.58,37.49,37.56,49900.0,28.515,28.5454,28.4771,28.5302,49900.0
2010-05-25 11:00:00,37.56,37.68,37.51,37.61,79000.0,28.5302,28.6214,28.4923,28.5682,79000.0
2010-05-25 11:10:00,37.6,37.61,37.49,37.49,73900.0,28.5606,28.5682,28.4771,28.4771,73900.0
2010-05-25 11:20:00,37.49,37.61,37.49,37.58,76400.0,28.4771,28.5682,28.4771,28.5454,76400.0
2010-05-25 11:30:00,37.57,37.59,37.49,37.57,57100.0,28.5378,28.553,28.4771,28.5378,57100.0
2010-05-25 11:40:00,37.57,37.6,37.53,37.53,77700.0,28.5378,28.5606,28.5075,28.5075,77700.0
2010-05-25 11:50:00,37.54,37.65,37.53,37.62,65700.0,28.515,28.5986,28.5075,28.5758,65700.0
2010-05-25 12:00:00,37.62,37.69,37.6,37.64,58900.0,28.5758,28.629,28.5606,28.591,58900.0
2010-05-25 12:10:00,37.64,37.74,37.63,37.7,59600.0,28.591,28.667,28.5834,28.6366,59600.0
2010-05-25 12:20:00,37.69,37.71,37.55,37.56,83800.0,28.629,28.6442,28.5226,28.5302,83800.0
2010-05-25 12:30:00,37.55,37.6,37.53,37.6,56800.0,28.5226,28.5606,28.5075,28.5606,56800.0
2010-05-25 12:40:00,37.59,37.59,37.46,37.56,46600.0,28.553,28.553,28.4543,28.5302,46600.0
2010-05-25 12:50:00,37.56,37.6,37.49,37.58,48100.0,28.5302,28.5606,28.4771,28.5454,48100.0
2010-05-25 13:00:00,37.56,37.59,37.48,37.51,43900.0,28.5302,28.553,28.4695,28.4923,43900.0
2010-05-25 13:10:00,37.51,37.53,37.43,37.51,53900.0,28.4923,28.5075,28.4315,28.4923,53900.0
2010-05-25 13:20:00,37.51,37.58,37.5,37.58,41500.0,28.4923,28.5454,28.4847,28.5454,41500.0
2010-05-25 13:30:00,37.57,37.61,37.55,37.58,92200.0,28.5378,28.5682,28.5226,28.5454,92200.0
2010-05-25 13:40:00,37.58,37.62,37.58,37.6,58200.0,28.5454,28.5758,28.5454,28.5606,58200.0
2010-05-25 13:50:00,37.6,37.64,37.58,37.62,66600.0,28.5606,28.591,28.5454,28.5758,66600.0
2010-05-25 14:00:00,37.61,37.67,37.58,37.6,49300.0,28.5682,28.6138,28.5454,28.5606,49300.0
2010-05-25 14:10:00,37.6,37.68,37.59,37.61,71100.0,28.5606,28.6214,28.553,28.5682,71100.0
2010-05-25 14:20:00,37.65,37.66,37.59,37.61,102200.0,28.5986,28.6062,28.553,28.5682,102200.0
2010-05-25 14:30:00,37.6,37.66,37.56,37.56,132300.0,28.5606,28.6062,28.5302,28.5302,132300.0
2010-05-25 14:40:00,37.58,37.78,37.57,37.77,178800.0,28.5454,28.6973,28.5378,28.6898,178800.0
2010-05-25 14:50:00,37.77,37.79,37.69,37.71,117600.0,28.6898,28.7049,28.629,28.6442,117600.0
2010-05-25 15:00:00,37.71,37.8,37.69,37.77,167200.0,28.6442,28.7125,28.629,28.6898,167200.0
2010-05-25 15:10:00,37.77,37.79,37.6,37.64,200100.0,28.6898,28.7049,28.5606,28.591,200100.0
2010-05-25 15:20:00,37.64,37.81,37.63,37.8,224800.0,28.591,28.7201,28.5834,28.7125,224800.0
2010-05-25 15:30:00,37.8,37.95,37.78,37.88,280900.0,28.7125,28.8265,28.6973,28.7733,280900.0
2010-05-25 15:40:00,37.88,37.98,37.88,37.96,272000.0,28.7733,28.8493,28.7733,28.8341,272000.0
2010-05-25 15:50:00,37.97,37.98,37.83,37.94,298800.0,28.8417,28.8493,28.7353,28.8189,298800.0
2010-05-26 09:30:00,38.02,38.43,37.93,38.41,149200.0,28.8797,29.1911,28.8113,29.1759,149200.0
2010-05-26 09:40:00,38.41,38.44,38.28,38.33,127000.0,29.1759,29.1987,29.0771,29.1151,127000.0
2010-05-26 09:50:00,38.34,38.5,38.33,38.36,168900.0,29.1227,29.2443,29.1151,29.1379,168900.0
2010-05-26 10:00:00,38.4,38.51,38.33,38.34,242200.0,29.1683,29.2519,29.1151,29.1227,242200.0
2010-05-26 10:10:00,38.34,38.41,38.33,38.38,55300.0,29.1227,29.1759,29.1151,29.1531,55300.0
2010-05-26 10:20:00,38.38,38.48,38.35,38.43,68200.0,29.1531,29.2291,29.1303,29.1911,68200.0
2010-05-26 10:30:00,38.44,38.5,38.38,38.48,78300.0,29.1987,29.2443,29.1531,29.2291,78300.0
2010-05-26 10:40:00,38.48,38.49,38.38,38.4,64300.0,29.2291,29.2367,29.1531,29.1683,64300.0
2010-05-26 10:50:00,38.41,38.44,38.26,38.28,94900.0,29.1759,29.1987,29.062,29.0771,94900.0
2010-05-26 11:00:00,38.28,38.38,38.27,38.37,70100.0,29.0771,29.1531,29.0695,29.1455,70100.0
2010-05-26 11:10:00,38.37,38.44,38.33,38.39,128200.0,29.1455,29.1987,29.1151,29.1607,128200.0
2010-05-26 11:20:00,38.39,38.4,38.29,38.3,57600.0,29.1607,29.1683,29.0847,29.0923,57600.0
2010-05-26 11:30:00,38.3,38.32,38.2,38.2,75800.0,29.0923,29.1075,29.0164,29.0164,75800.0
2010-05-26 11:40:00,38.19,38.22,37.87,37.9,237100.0,29.0088,29.0316,28.7657,28.7885,237100.0
2010-05-26 11:50:00,37.9,38.02,37.81,37.99,176100.0,28.7885,28.8797,28.7201,28.8569,176100.0
2010-05-26 12:00:00,38.0,38.08,37.99,38.04,87700.0,28.8645,28.9252,28.8569,28.8948,87700.0
2010-05-26 12:10:00,38.03,38.08,38.02,38.04,59700.0,28.8872,28.9252,28.8797,28.8948,59700.0
2010-05-26 12:20:00,38.04,38.16,38.03,38.13,105200.0,28.8948,28.986,28.8872,28.9632,105200.0
2010-05-26 12:30:00,38.14,38.16,38.08,38.08,92500.0,28.9708,28.986,28.9252,28.9252,92500.0
2010-05-26 12:40:00,38.1,38.1,38.02,38.02,71900.0,28.9404,28.9404,28.8797,28.8797,71900.0
2010-05-26 12:50:00,38.02,38.07,37.96,37.96,102100.0,28.8797,28.9176,28.8341,28.8341,102100.0
2010-05-26 13:00:00,37.97,37.98,37.89,37.94,173600.0,28.8417,28.8493,28.7809,28.8189,173600.0
2010-05-26 13:10:00,37.94,37.94,37.84,37.86,84700.0,28.8189,28.8189,28.7429,28.7581,84700.0
2010-05-26 13:20:00,37.86,37.89,37.82,37.86,116900.0,28.7581,28.7809,28.7277,28.7581,116900.0
2010-05-26 13:30:00,37.86,38.05,37.86,38.04,53700.0,28.7581,28.9024,28.7581,28.8948,53700.0
2010-05-26 13:40:00,38.04,38.06,37.97,38.02,60600.0,28.8948,28.91,28.8417,28.8797,60600.0
2010-05-26 13:50:00,38.02,38.07,38.0,38.01,112800.0,28.8797,28.9176,28.8645,28.8721,112800.0
2010-05-26 14:00:00,38.02,38.05,37.97,37.98,60600.0,28.8797,28.9024,28.8417,28.8493,60600.0
2010-05-26 14:10:00,37.98,37.99,37.86,37.88,128400.0,28.8493,28.8569,28.7581,28.7733,128400.0
2010-05-26 14:20:00,37.88,37.89,37.76,37.83,132200.0,28.7733,28.7809,28.6822,28.7353,132200.0
2010-05-26 14:30:00,37.84,37.88,37.75,37.87,165700.0,28.7429,28.7733,28.6746,28.7657,165700.0
2010-05-26 14:40:00,37.87,37.89,37.72,37.76,87700.0,28.7657,28.7809,28.6518,28.6822,87700.0
2010-05-26 14:50:00,37.75,37.76,37.68,37.71,74500.0,28.6746,28.6822,28.6214,28.6442,74500.0
2010-05-26 15:00:00,37.71,37.84,37.71,37.78,327100.0,28.6442,28.7429,28.6442,28.6973,327100.0
2010-05-26 15:10:00,37.77,37.8,37.65,37.66,176700.0,28.6898,28.7125,28.5986,28.6062,176700.0
2010-05-26 15:20:00,37.67,37.69,37.4,37.47,169700.0,28.6138,28.629,28.4087,28.4619,169700.0
2010-05-26 15:30:00,37.47,37.6,37.42,37.59,233900.0,28.4619,28.5606,28.4239,28.553,233900.0
2010-05-26 15:40:00,37.6,37.69,37.46,37.49,343600.0,28.5606,28.629,28.4543,28.4771,343600.0
2010-05-26 15:50:00,37.48,37.56,37.41,37.42,459000.0,28.4695,28.5302,28.4163,28.4239,459000.0
2010-05-27 09:30:00,38.05,38.34,38.05,38.1,180800.0,28.9024,29.1227,28.9024,28.9404,180800.0
2010-05-27 09:40:00,38.11,38.13,37.92,38.05,153300.0,28.948,28.9632,28.8037,28.9024,153300.0
2010-05-27 09:50:00,38.05,38.09,37.75,37.79,219900.0,28.9024,28.9328,28.6746,28.7049,219900.0
2010-05-27 10:00:00,37.79,37.79,37.61,37.63,250000.0,28.7049,28.7049,28.5682,28.5834,250000.0
2010-05-27 10:10:00,37.62,37.82,37.62,37.79,183600.0,28.5758,28.7277,28.5758,28.7049,183600.0
2010-05-27 10:20:00,37.78,37.98,37.77,37.93,150600.0,28.6973,28.8493,28.6898,28.8113,150600.0
2010-05-27 10:30:00,37.96,38.0,37.89,37.9,157000.0,28.8341,28.8645,28.7809,28.7885,157000.0
2010-05-27 10:40:00,37.9,37.9,37.79,37.89,149500.0,28.7885,28.7885,28.7049,28.7809,149500.0
2010-05-27 10:50:00,37.89,37.97,37.89,37.94,69100.0,28.7809,28.8417,28.7809,28.8189,69100.0
2010-05-27 11:00:00,37.93,38.05,37.89,38.04,225400.0,28.8113,28.9024,28.7809,28.8948,225400.0
2010-05-27 11:10:00,38.04,38.06,37.98,38.02,196600.0,28.8948,28.91,28.8493,28.8797,196600.0
2010-05-27 11:20:00,38.02,38.11,38.01,38.09,105400.0,28.8797,28.948,28.8721,28.9328,105400.0
2010-05-27 11:30:00,38.09,38.15,38.02,38.08,114500.0,28.9328,28.9784,28.8797,28.9252,114500.0
2010-05-27 11:40:00,38.08,38.16,38.05,38.15,93700.0,28.9252,28.986,28.9024,28.9784,93700.0
2010-05-27 11:50:00,38.15,38.17,38.11,38.16,160100.0,28.9784,28.9936,28.948,28.986,160100.0
2010-05-27 12:00:00,38.16,38.17,38.04,38.08,74100.0,28.986,28.9936,28.8948,28.9252,74100.0
2010-05-27 12:10:00,38.07,38.16,38.07,38.14,107100.0,28.9176,28.986,28.9176,28.9708,107100.0
2010-05-27 12:20:00,38.14,38.15,37.99,38.0,97400.0,28.9708,28.9784,28.8569,28.8645,97400.0
2010-05-27 12:30:00,38.0,38.07,37.95,38.06,48800.0,28.8645,28.9176,28.8265,28.91,48800.0
2010-05-27 12:40:00,38.07,38.09,38.02,38.07,41900.0,28.9176,28.9328,28.8797,28.9176,41900.0
2010-05-27 12:50:00,38.09,38.12,38.06,38.06,59000.0,28.9328,28.9556,28.91,28.91,59000.0
2010-05-27 13:00:00,38.06,38.11,38.01,38.01,140000.0,28.91,28.948,28.8721,28.8721,140000.0
2010-05-27 13:10:00,38.02,38.05,37.99,38.01,72200.0,28.8797,28.9024,28.8569,28.8721,72200.0
2010-05-27 13:20:00,38.01,38.09,38.0,38.07,64700.0,28.8721,28.9328,28.8645,28.9176,64700.0
2010-05-27 13:30:00,38.08,38.14,38.07,38.14,74800.0,28.9252,28.9708,28.9176,28.9708,74800.0
2010-05-27 13:40:00,38.13,38.15,38.08,38.11,65600.0,28.9632,28.9784,28.9252,28.948,65600.0
2010-05-27 13:50:00,38.11,38.15,38.08,38.1,87000.0,28.948,28.9784,28.9252,28.9404,87000.0
2010-05-27 14:00:00,38.09,38.12,38.05,38.11,71400.0,28.9328,28.9556,28.9024,28.948,71400.0
2010-05-27 14:10:00,38.11,38.16,38.11,38.16,72700.0,28.948,28.986,28.948,28.986,72700.0
2010-05-27 14:20:00,38.15,38.21,38.15,38.2,63200.0,28.9784,29.024,28.9784,29.0164,63200.0
2010-05-27 14:30:00,38.2,38.22,38.13,38.13,76000.0,29.0164,29.0316,28.9632,28.9632,76000.0
2010-05-27 14:40:00,38.14,38.19,38.1,38.19,127300.0,28.9708,29.0088,28.9404,29.0088,127300.0
2010-05-27 14:50:00,38.2,38.22,38.14,38.15,108100.0,29.0164,29.0316,28.9708,28.9784,108100.0
2010-05-27 15:00:00,38.15,38.16,38.09,38.09,83700.0,28.9784,28.986,28.9328,28.9328,83700.0
2010-05-27 15:10:00,38.1,38.1,38.05,38.06,168600.0,28.9404,28.9404,28.9024,28.91,168600.0
2010-05-27 15:20:00,38.05,38.09,38.0,38.04,162900.0,28.9024,28.9328,28.8645,28.8948,162900.0
2010-05-27 15:30:00,38.05,38.12,38.04,38.1,185700.0,28.9024,28.9556,28.8948,28.9404,185700.0
2010-05-27 15:40:00,38.11,38.16,38.08,38.16,189000.0,28.948,28.986,28.9252,28.986,189000.0
2010-05-27 15:50:00,38.17,38.25,38.11,38.24,511900.0,28.9936,29.0544,28.948,29.0468,511900.0
2010-05-28 09:30:00,38.11,38.22,37.68,37.89,209900.0,28.948,29.0316,28.6214,28.7809,209900.0
2010-05-28 09:40:00,37.89,37.9,37.68,37.76,181200.0,28.7809,28.7885,28.6214,28.6822,181200.0
2010-05-28 09:50:00,37.74,37.75,37.59,37.65,149600.0,28.667,28.6746,28.553,28.5986,149600.0
2010-05-28 10:00:00,37.65,37.84,37.63,37.82,158800.0,28.5986,28.7429,28.5834,28.7277,158800.0
2010-05-28 10:10:00,37.83,37.99,37.82,37.98,223900.0,28.7353,28.8569,28.7277,28.8493,223900.0
2010-05-28 10:20:00,37.98,38.06,37.91,37.96,162100.0,28.8493,28.91,28.7961,28.8341,162100.0
2010-05-28 10:30:00,37.96,38.0,37.94,37.95,206400.0,28.8341,28.8645,28.8189,28.8265,206400.0
2010-05-28 10:40:00,37.95,37.95,37.8,37.83,83400.0,28.8265,28.8265,28.7125,28.7353,83400.0
2010-05-28 10:50:00,37.83,37.89,37.75,37.82,77200.0,28.7353,28.7809,28.6746,28.7277,77200.0
2010-05-28 11:00:00,37.83,37.91,37.83,37.89,70800.0,28.7353,28.7961,28.7353,28.7809,70800.0
2010-05-28 11:10:00,37.88,37.94,37.77,37.81,83600.0,28.7733,28.8189,28.6898,28.7201,83600.0
2010-05-28 11:20:00,37.81,37.86,37.77,37.86,75600.0,28.7201,28.7581,28.6898,28.7581,75600.0
2010-05-28 11:30:00,37.86,37.89,37.85,37.87,62200.0,28.7581,28.7809,28.7505,28.7657,62200.0
2010-05-28 11:40:00,37.87,37.9,37.85,37.87,78900.0,28.7657,28.7885,28.7505,28.7657,78900.0
2010-05-28 11:50:00,37.86,37.89,37.85,37.87,41700.0,28.7581,28.7809,28.7505,28.7657,41700.0
2010-05-28 12:00:00,37.86,37.91,37.86,37.9,39100.0,28.7581,28.7961,28.7581,28.7885,39100.0
2010-05-28 12:10:00,37.9,37.95,37.89,37.94,52500.0,28.7885,28.8265,28.7809,28.8189,52500.0
2010-05-28 12:20:00,37.95,37.96,37.9,37.9,36000.0,28.8265,28.8341,28.7885,28.7885,36000.0
2010-05-28 12:30:00,37.91,37.92,37.86,37.88,179100.0,28.7961,28.8037,28.7581,28.7733,179100.0
2010-05-28 12:40:00,37.88,37.89,37.63,37.72,150200.0,28.7733,28.7809,28.5834,28.6518,150200.0
2010-05-28 12:50:00,37.72,37.78,37.66,37.72,114100.0,28.6518,28.6973,28.6062,28.6518,114100.0
2010-05-28 13:00:00,37.72,37.75,37.62,37.65,67700.0,28.6518,28.6746,28.5758,28.5986,67700.0
2010-05-28 13:10:00,37.65,37.68,37.6,37.64,77200.0,28.5986,28.6214,28.5606,28.591,77200.0
2010-05-28 13:20:00,37.64,37.64,37.51,37.56,112100.0,28.591,28.591,28.4923,28.5302,112100.0
2010-05-28 13:30:00,37.57,37.61,37.55,37.56,97900.0,28.5378,28.5682,28.5226,28.5302,97900.0
2010-05-28 13:40:00,37.57,37.61,37.51,37.57,71000.0,28.5378,28.5682,28.4923,28.5378,71000.0
2010-05-28 13:50:00,37.57,37.63,37.55,37.59,111100.0,28.5378,28.5834,28.5226,28.553,111100.0
2010-05-28 14:00:00,37.59,37.61,37.51,37.54,64700.0,28.553,28.5682,28.4923,28.515,64700.0
2010-05-28 14:10:00,37.54,37.55,37.46,37.49,108700.0,28.515,28.5226,28.4543,28.4771,108700.0
2010-05-28 14:20:00,37.49,37.5,37.46,37.49,94900.0,28.4771,28.4847,28.4543,28.4771,94900.0
2010-05-28 14:30:00,37.49,37.51,37.47,37.49,182900.0,28.4771,28.4923,28.4619,28.4771,182900.0
2010-05-28 14:40:00,37.49,37.5,37.46,37.49,223600.0,28.4771,28.4847,28.4543,28.4771,223600.0
2010-05-28 14:50:00,37.49,37.54,37.48,37.53,184300.0,28.4771,28.515,28.4695,28.5075,184300.0
2010-05-28 15:00:00,37.53,37.59,37.48,37.59,232600.0,28.5075,28.553,28.4695,28.553,232600.0
2010-05-28 15:10:00,37.6,37.76,37.59,37.76,183900.0,28.5606,28.6822,28.553,28.6822,183900.0
2010-05-28 15:20:00,37.76,37.87,37.74,37.84,185400.0,28.6822,28.7657,28.667,28.7429,185400.0
2010-05-28 15:30:00,37.85,37.93,37.79,37.83,171800.0,28.7505,28.8113,28.7049,28.7353,171800.0
2010-05-28 15:40:00,37.82,37.87,37.62,37.71,216300.0,28.7277,28.7657,28.5758,28.6442,216300.0
2010-05-28 15:50:00,37.71,37.74,37.53,37.54,413500.0,28.6442,28.667,28.5075,28.515,413500.0
2010-06-01 09:30:00,37.28,37.38,37.01,37.06,203100.0,28.3176,28.3935,28.1125,28.1504,203100.0
2010-06-01 09:40:00,37.08,37.14,37.0,37.05,279600.0,28.1656,28.2112,28.1049,28.1428,279600.0
2010-06-01 09:50:00,37.06,37.17,36.95,37.06,303300.0,28.1504,28.234,28.0669,28.1504,303300.0
2010-06-01 10:00:00,37.06,37.28,37.06,37.26,145300.0,28.1504,28.3176,28.1504,28.3024,145300.0
2010-06-01 10:10:00,37.26,37.29,37.16,37.23,107600.0,28.3024,28.3252,28.2264,28.2796,107600.0
2010-06-01 10:20:00,37.24,37.34,37.24,37.27,133300.0,28.2872,28.3631,28.2872,28.31,133300.0
2010-06-01 10:30:00,37.28,37.35,37.2,37.22,179000.0,28.3176,28.3707,28.2568,28.272,179000.0
2010-06-01 10:40:00,37.22,37.26,37.16,37.2,111700.0,28.272,28.3024,28.2264,28.2568,111700.0
2010-06-01 10:50:00,37.21,37.24,37.15,37.16,92900.0,28.2644,28.2872,28.2188,28.2264,92900.0
2010-06-01 11:00:00,37.15,37.21,37.15,37.21,51600.0,28.2188,28.2644,28.2188,28.2644,51600.0
2010-06-01 11:10:00,37.21,37.23,37.15,37.19,68500.0,28.2644,28.2796,28.2188,28.2492,68500.0
2010-06-01 11:20:00,37.18,37.34,37.17,37.33,141100.0,28.2416,28.3631,28.234,28.3555,141100.0
2010-06-01 11:30:00,37.33,37.36,37.22,37.26,145600.0,28.3555,28.3783,28.272,28.3024,145600.0
2010-06-01 11:40:00,37.26,37.29,37.14,37.21,61100.0,28.3024,28.3252,28.2112,28.2644,61100.0
2010-06-01 11:50:00,37.21,37.23,37.1,37.11,78400.0,28.2644,28.2796,28.1808,28.1884,78400.0
2010-06-01 12:00:00,37.12,37.2,37.12,37.12,70300.0,28.196,28.2568,28.196,28.196,70300.0
2010-06-01 12:10:00,37.11,37.16,37.1,37.15,78400.0,28.1884,28.2264,28.1808,28.2188,78400.0
2010-06-01 12:20:00,37.15,37.18,37.11,37.17,67800.0,28.2188,28.2416,28.1884,28.234,67800.0
2010-06-01 12:30:00,37.17,37.28,37.14,37.22,150300.0,28.234,28.3176,28.2112,28.272,150300.0
2010-06-01 12:40:00,37.22,37.28,37.2,37.28,66800.0,28.272,28.3176,28.2568,28.3176,66800.0
2010-06-01 12:50:00,37.28,37.28,37.18,37.18,40800.0,28.3176,28.3176,28.2416,28.2416,40800.0
2010-06-01 13:00:00,37.18,37.19,37.13,37.15,128800.0,28.2416,28.2492,28.2036,28.2188,128800.0
2010-06-01 13:10:00,37.16,37.35,37.15,37.33,86000.0,28.2264,28.3707,28.2188,28.3555,86000.0
2010-06-01 13:20:00,37.33,37.33,37.28,37.28,95900.0,28.3555,28.3555,28.3176,28.3176,95900.0
2010-06-01 13:30:00,37.3,37.31,37.26,37.3,96900.0,28.3327,28.3403,28.3024,28.3327,96900.0
2010-06-01 13:40:00,37.3,37.31,37.2,37.24,71300.0,28.3327,28.3403,28.2568,28.2872,71300.0
2010-06-01 13:50:00,37.23,37.25,37.17,37.23,118200.0,28.2796,28.2948,28.234,28.2796,118200.0
2010-06-01 14:00:00,37.23,37.3,37.17,37.22,218000.0,28.2796,28.3327,28.234,28.272,218000.0
2010-06-01 14:10:00,37.21,37.23,37.11,37.16,101100.0,28.2644,28.2796,28.1884,28.2264,101100.0
2010-06-01 14:20:00,37.16,37.28,37.15,37.19,95100.0,28.2264,28.3176,28.2188,28.2492,95100.0
2010-06-01 14:30:00,37.19,37.29,37.17,37.26,148500.0,28.2492,28.3252,28.234,28.3024,148500.0
2010-06-01 14:40:00,37.27,37.32,37.26,37.28,85800.0,28.31,28.3479,28.3024,28.3176,85800.0
2010-06-01 14:50:00,37.28,37.29,37.14,37.2,162200.0,28.3176,28.3252,28.2112,28.2568,162200.0
2010-06-01 15:00:00,37.22,37.24,37.15,37.2,262500.0,28.272,28.2872,28.2188,28.2568,262500.0
2010-06-01 15:10:00,37.2,37.21,37.05,37.07,210600.0,28.2568,28.2644,28.1428,28.158,210600.0
2010-06-01 15:20:00,37.07,37.1,36.97,37.06,203300.0,28.158,28.1808,28.0821,28.1504,203300.0
2010-06-01 15:30:00,37.06,37.14,37.01,37.1,237600.0,28.1504,28.2112,28.1125,28.1808,237600.0
2010-06-01 15:40:00,37.09,37.12,36.88,36.88,437500.0,28.1732,28.196,28.0137,28.0137,437500.0
2010-06-01 15:50:00,36.88,36.89,36.68,36.69,580400.0,28.0137,28.0213,27.8618,27.8694,580400.0
2010-06-02 09:30:00,36.83,37.12,36.68,36.98,208000.0,27.9757,28.196,27.8618,28.0897,208000.0
2010-06-02 09:40:00,36.95,36.98,36.71,36.75,190800.0,28.0669,28.0897,27.8846,27.915,190800.0
2010-06-02 09:50:00,36.78,36.78,36.49,36.68,344900.0,27.9378,27.9378,27.7175,27.8618,344900.0
2010-06-02 10:00:00,36.67,36.78,36.61,36.7,209600.0,27.8542,27.9378,27.8086,27.877,209600.0
2010-06-02 10:10:00,36.72,36.78,36.68,36.78,80500.0,27.8922,27.9378,27.8618,27.9378,80500.0
2010-06-02 10:20:00,36.77,36.88,36.77,36.81,103100.0,27.9302,28.0137,27.9302,27.9605,103100.0
2010-06-02 10:30:00,36.82,36.86,36.66,36.74,179900.0,27.9681,27.9985,27.8466,27.9074,179900.0
2010-06-02 10:40:00,36.73,36.78,36.7,36.72,104200.0,27.8998,27.9378,27.877,27.8922,104200.0
2010-06-02 10:50:00,36.71,36.72,36.65,36.65,137400.0,27.8846,27.8922,27.839,27.839,137400.0
2010-06-02 11:00:00,36.65,36.69,36.61,36.67,109000.0,27.839,27.8694,27.8086,27.8542,109000.0
2010-06-02 11:10:00,36.68,36.73,36.52,36.64,145300.0,27.8618,27.8998,27.7403,27.8314,145300.0
2010-06-02 11:20:00,36.64,36.65,36.55,36.55,137800.0,27.8314,27.839,27.7631,27.7631,137800.0
2010-06-02 11:30:00,36.56,36.57,36.48,36.53,131900.0,27.7706,27.7782,27.7099,27.7479,131900.0
2010-06-02 11:40:00,36.54,36.63,36.5,36.53,121500.0,27.7555,27.8238,27.7251,27.7479,121500.0
2010-06-02 11:50:00,36.53,36.64,36.52,36.6,96300.0,27.7479,27.8314,27.7403,27.801,96300.0
2010-06-02 12:00:00,36.59,36.66,36.57,36.65,82800.0,27.7934,27.8466,27.7782,27.839,82800.0
2010-06-02 12:10:00,36.65,36.75,36.65,36.72,50200.0,27.839,27.915,27.839,27.8922,50200.0
2010-06-02 12:20:00,36.72,36.76,36.72,36.75,48900.0,27.8922,27.9226,27.8922,27.915,48900.0
2010-06-02 12:30:00,36.75,36.76,36.66,36.7,83800.0,27.915,27.9226,27.8466,27.877,83800.0
2010-06-02 12:40:00,36.7,36.72,36.63,36.65,78400.0,27.877,27.8922,27.8238,27.839,78400.0
2010-06-02 12:50:00,36.66,36.66,36.58,36.6,83700.0,27.8466,27.8466,27.7858,27.801,83700.0
2010-06-02 13:00:00,36.6,36.6,36.49,36.5,124800.0,27.801,27.801,27.7175,27.7251,124800.0
2010-06-02 13:10:00,36.5,36.51,36.46,36.49,99300.0,27.7251,27.7327,27.6947,27.7175,99300.0
2010-06-02 13:20:00,36.5,36.52,36.46,36.49,101900.0,27.7251,27.7403,27.6947,27.7175,101900.0
2010-06-02 13:30:00,36.5,36.56,36.49,36.56,57800.0,27.7251,27.7706,27.7175,27.7706,57800.0
2010-06-02 13:40:00,36.56,36.6,36.55,36.56,61100.0,27.7706,27.801,27.7631,27.7706,61100.0
2010-06-02 13:50:00,36.56,36.6,36.48,36.59,214500.0,27.7706,27.801,27.7099,27.7934,214500.0
2010-06-02 14:00:00,36.59,36.6,36.52,36.55,105300.0,27.7934,27.801,27.7403,27.7631,105300.0
2010-06-02 14:10:00,36.56,36.56,36.49,36.51,115700.0,27.7706,27.7706,27.7175,27.7327,115700.0
2010-06-02 14:20:00,36.5,36.53,36.48,36.51,89600.0,27.7251,27.7479,27.7099,27.7327,89600.0
2010-06-02 14:30:00,36.51,36.54,36.49,36.5,124800.0,27.7327,27.7555,27.7175,27.7251,124800.0
2010-06-02 14:40:00,36.5,36.61,36.49,36.59,166700.0,27.7251,27.8086,27.7175,27.7934,166700.0
2010-06-02 14:50:00,36.59,36.61,36.56,36.58,153400.0,27.7934,27.8086,27.7706,27.7858,153400.0
2010-06-02 15:00:00,36.58,36.79,36.57,36.75,227500.0,27.7858,27.9454,27.7782,27.915,227500.0
2010-06-02 15:10:00,36.76,36.78,36.71,36.78,147000.0,27.9226,27.9378,27.8846,27.9378,147000.0
2010-06-02 15:20:00,36.78,36.86,36.77,36.82,239900.0,27.9378,27.9985,27.9302,27.9681,239900.0
2010-06-02 15:30:00,36.82,36.86,36.72,36.74,296100.0,27.9681,27.9985,27.8922,27.9074,296100.0
2010-06-02 15:40:00,36.75,36.76,36.63,36.63,243100.0,27.915,27.9226,27.8238,27.8238,243100.0
2010-06-02 15:50:00,36.63,36.87,36.63,36.83,547200.0,27.8238,28.0061,27.8238,27.9757,547200.0
2010-06-03 09:30:00,36.96,37.06,36.79,36.86,274300.0,28.0745,28.1504,27.9454,27.9985,274300.0
2010-06-03 09:40:00,36.86,37.01,36.85,37.01,216100.0,27.9985,28.1125,27.9909,28.1125,216100.0
2010-06-03 09:50:00,37.0,37.25,37.0,37.24,149100.0,28.1049,28.2948,28.1049,28.2872,149100.0
2010-06-03 10:00:00,37.25,37.25,37.02,37.03,303100.0,28.2948,28.2948,28.1201,28.1277,303100.0
2010-06-03 10:10:00,37.06,37.22,37.06,37.14,170800.0,28.1504,28.272,28.1504,28.2112,170800.0
2010-06-03 10:20:00,37.13,37.19,37.04,37.19,121800.0,28.2036,28.2492,28.1353,28.2492,121800.0
2010-06-03 10:30:00,37.19,37.36,37.14,37.17,220500.0,28.2492,28.3783,28.2112,28.234,220500.0
2010-06-03 10:40:00,37.17,37.41,37.17,37.39,151000.0,28.234,28.4163,28.234,28.4011,151000.0
2010-06-03 10:50:00,37.38,37.47,37.36,37.4,119200.0,28.3935,28.4619,28.3783,28.4087,119200.0
2010-06-03 11:00:00,37.41,37.51,37.4,37.49,108300.0,28.4163,28.4923,28.4087,28.4771,108300.0
2010-06-03 11:10:00,37.49,37.59,37.49,37.59,132200.0,28.4771,28.553,28.4771,28.553,132200.0
2010-06-03 11:20:00,37.59,37.64,37.57,37.57,132300.0,28.553,28.591,28.5378,28.5378,132300.0
2010-06-03 11:30:00,37.57,37.71,37.56,37.71,131600.0,28.5378,28.6442,28.5302,28.6442,131600.0
2010-06-03 11:40:00,37.7,37.77,37.69,37.75,111300.0,28.6366,28.6898,28.629,28.6746,111300.0
2010-06-03 11:50:00,37.75,37.76,37.66,37.68,65500.0,28.6746,28.6822,28.6062,28.6214,65500.0
2010-06-03 12:00:00,37.68,37.68,37.49,37.55,83500.0,28.6214,28.6214,28.4771,28.5226,83500.0
2010-06-03 12:10:00,37.55,37.59,37.46,37.52,76600.0,28.5226,28.553,28.4543,28.4999,76600.0
2010-06-03 12:20:00,37.51,37.51,37.37,37.44,65400.0,28.4923,28.4923,28.3859,28.4391,65400.0
2010-06-03 12:30:00,37.44,37.46,37.4,37.46,47500.0,28.4391,28.4543,28.4087,28.4543,47500.0
2010-06-03 12:40:00,37.45,37.55,37.43,37.53,67000.0,28.4467,28.5226,28.4315,28.5075,67000.0
2010-06-03 12:50:00,37.53,37.62,37.53,37.62,83300.0,28.5075,28.5758,28.5075,28.5758,83300.0
2010-06-03 13:00:00,37.61,37.72,37.58,37.71,94700.0,28.5682,28.6518,28.5454,28.6442,94700.0
2010-06-03 13:10:00,37.7,37.75,37.69,37.71,101300.0,28.6366,28.6746,28.629,28.6442,101300.0
2010-06-03 13:20:00,37.71,37.73,37.66,37.69,66700.0,28.6442,28.6594,28.6062,28.629,66700.0
2010-06-03 13:30:00,37.69,37.73,37.66,37.69,51700.0,28.629,28.6594,28.6062,28.629,51700.0
2010-06-03 13:40:00,37.7,37.77,37.68,37.73,64600.0,28.6366,28.6898,28.6214,28.6594,64600.0
2010-06-03 13:50:00,37.74,37.74,37.62,37.63,59000.0,28.667,28.667,28.5758,28.5834,59000.0
2010-06-03 14:00:00,37.62,37.64,37.57,37.64,50100.0,28.5758,28.591,28.5378,28.591,50100.0
2010-06-03 14:10:00,37.64,37.73,37.64,37.7,36200.0,28.591,28.6594,28.591,28.6366,36200.0
2010-06-03 14:20:00,37.69,37.76,37.66,37.74,53400.0,28.629,28.6822,28.6062,28.667,53400.0
2010-06-03 14:30:00,37.73,37.81,37.72,37.77,50900.0,28.6594,28.7201,28.6518,28.6898,50900.0
2010-06-03 14:40:00,37.77,37.81,37.74,37.75,41400.0,28.6898,28.7201,28.667,28.6746,41400.0
2010-06-03 14:50:00,37.74,37.78,37.73,37.78,54400.0,28.667,28.6973,28.6594,28.6973,54400.0
2010-06-03 15:00:00,37.77,37.8,37.72,37.73,72300.0,28.6898,28.7125,28.6518,28.6594,72300.0
2010-06-03 15:10:00,37.72,37.73,37.63,37.64,57500.0,28.6518,28.6594,28.5834,28.591,57500.0
2010-06-03 15:20:00,37.64,37.8,37.64,37.79,65400.0,28.591,28.7125,28.591,28.7049,65400.0
2010-06-03 15:30:00,37.8,37.83,37.73,37.78,93900.0,28.7125,28.7353,28.6594,28.6973,93900.0
2010-06-03 15:40:00,37.78,37.88,37.77,37.78,203400.0,28.6973,28.7733,28.6898,28.6973,203400.0
2010-06-03 15:50:00,37.78,37.84,37.74,37.82,274700.0,28.6973,28.7429,28.667,28.7277,274700.0
2010-06-04 09:30:00,37.21,37.56,37.12,37.31,205000.0,28.2644,28.5302,28.196,28.3403,205000.0
2010-06-04 09:40:00,37.31,37.39,37.25,37.39,203800.0,28.3403,28.4011,28.2948,28.4011,203800.0
2010-06-04 09:50:00,37.4,37.52,37.35,37.46,139700.0,28.4087,28.4999,28.3707,28.4543,139700.0
2010-06-04 10:00:00,37.46,37.53,37.43,37.5,192700.0,28.4543,28.5075,28.4315,28.4847,192700.0
2010-06-04 10:10:00,37.49,37.6,37.48,37.58,170000.0,28.4771,28.5606,28.4695,28.5454,170000.0
2010-06-04 10:20:00,37.58,37.65,37.55,37.61,85100.0,28.5454,28.5986,28.5226,28.5682,85100.0
2010-06-04 10:30:00,37.61,37.76,37.57,37.75,180900.0,28.5682,28.6822,28.5378,28.6746,180900.0
2010-06-04 10:40:00,37.74,37.84,37.58,37.61,102300.0,28.667,28.7429,28.5454,28.5682,102300.0
2010-06-04 10:50:00,37.61,37.65,37.58,37.61,54500.0,28.5682,28.5986,28.5454,28.5682,54500.0
2010-06-04 11:00:00,37.62,37.67,37.61,37.63,36700.0,28.5758,28.6138,28.5682,28.5834,36700.0
2010-06-04 11:10:00,37.63,37.63,37.58,37.6,61200.0,28.5834,28.5834,28.5454,28.5606,61200.0
2010-06-04 11:20:00,37.6,37.61,37.47,37.53,55800.0,28.5606,28.5682,28.4619,28.5075,55800.0
2010-06-04 11:30:00,37.53,37.59,37.52,37.57,61200.0,28.5075,28.553,28.4999,28.5378,61200.0
2010-06-04 11:40:00,37.57,37.58,37.47,37.49,38700.0,28.5378,28.5454,28.4619,28.4771,38700.0
2010-06-04 11:50:00,37.5,37.57,37.49,37.49,71800.0,28.4847,28.5378,28.4771,28.4771,71800.0
2010-06-04 12:00:00,37.48,37.52,37.34,37.38,81900.0,28.4695,28.4999,28.3631,28.3935,81900.0
2010-06-04 12:10:00,37.37,37.5,37.36,37.49,71800.0,28.3859,28.4847,28.3783,28.4771,71800.0
2010-06-04 12:20:00,37.49,37.57,37.49,37.56,95100.0,28.4771,28.5378,28.4771,28.5302,95100.0
2010-06-04 12:30:00,37.55,37.55,37.5,37.5,43100.0,28.5226,28.5226,28.4847,28.4847,43100.0
2010-06-04 12:40:00,37.5,37.51,37.36,37.39,38400.0,28.4847,28.4923,28.3783,28.4011,38400.0
2010-06-04 12:50:00,37.38,37.53,37.38,37.44,36000.0,28.3935,28.5075,28.3935,28.4391,36000.0
2010-06-04 13:00:00,37.44,37.45,37.39,37.4,37700.0,28.4391,28.4467,28.4011,28.4087,37700.0
2010-06-04 13:10:00,37.41,37.43,37.33,37.34,28300.0,28.4163,28.4315,28.3555,28.3631,28300.0
2010-06-04 13:20:00,37.34,37.44,37.29,37.41,39700.0,28.3631,28.4391,28.3252,28.4163,39700.0
2010-06-04 13:30:00,37.4,37.4,37.27,37.27,64700.0,28.4087,28.4087,28.31,28.31,64700.0
2010-06-04 13:40:00,37.27,37.33,37.25,37.3,35600.0,28.31,28.3555,28.2948,28.3327,35600.0
2010-06-04 13:50:00,37.3,37.35,37.19,37.19,85900.0,28.3327,28.3707,28.2492,28.2492,85900.0
2010-06-04 14:00:00,37.2,37.24,37.12,37.12,45300.0,28.2568,28.2872,28.196,28.196,45300.0
2010-06-04 14:10:00,37.13,37.15,37.1,37.11,49000.0,28.2036,28.2188,28.1808,28.1884,49000.0
2010-06-04 14:20:00,37.1,37.18,37.1,37.16,72400.0,28.1808,28.2416,28.1808,28.2264,72400.0
2010-06-04 14:30:00,37.16,37.18,37.09,37.12,43200.0,28.2264,28.2416,28.1732,28.196,43200.0
2010-06-04 14:40:00,37.11,37.12,37.0,37.0,59000.0,28.1884,28.196,28.1049,28.1049,59000.0
2010-06-04 14:50:00,37.01,37.05,36.91,36.98,101600.0,28.1125,28.1428,28.0365,28.0897,101600.0
2010-06-04 15:00:00,36.97,37.11,36.97,37.11,121800.0,28.0821,28.1884,28.0821,28.1884,121800.0
2010-06-04 15:10:00,37.1,37.15,37.05,37.09,108600.0,28.1808,28.2188,28.1428,28.1732,108600.0
2010-06-04 15:20:00,37.11,37.14,37.02,37.04,83400.0,28.1884,28.2112,28.1201,28.1353,83400.0
2010-06-04 15:30:00,37.03,37.07,36.98,37.01,120900.0,28.1277,28.158,28.0897,28.1125,120900.0
2010-06-04 15:40:00,37.0,37.11,36.87,37.04,241500.0,28.1049,28.1884,28.0061,28.1353,241500.0
2010-06-04 15:50:00,37.03,37.04,36.89,36.95,236500.0,28.1277,28.1353,28.0213,28.0669,236500.0
2010-06-07 09:30:00,37.16,37.2,36.91,36.91,117700.0,28.2264,28.2568,28.0365,28.0365,117700.0
2010-06-07 09:40:00,36.91,36.95,36.76,36.87,48800.0,28.0365,28.0669,27.9226,28.0061,48800.0
2010-06-07 09:50:00,36.87,37.14,36.86,37.06,109400.0,28.0061,28.2112,27.9985,28.1504,109400.0
2010-06-07 10:00:00,37.06,37.13,37.03,37.1,61500.0,28.1504,28.2036,28.1277,28.1808,61500.0
2010-06-07 10:10:00,37.1,37.13,37.02,37.03,99000.0,28.1808,28.2036,28.1201,28.1277,99000.0
2010-06-07 10:20:00,37.03,37.18,37.02,37.12,117800.0,28.1277,28.2416,28.1201,28.196,117800.0
2010-06-07 10:30:00,37.12,37.13,37.09,37.11,108900.0,28.196,28.2036,28.1732,28.1884,108900.0
2010-06-07 10:40:00,37.11,37.16,37.05,37.07,114800.0,28.1884,28.2264,28.1428,28.158,114800.0
2010-06-07 10:50:00,37.07,37.13,37.04,37.07,182000.0,28.158,28.2036,28.1353,28.158,182000.0
2010-06-07 11:00:00,37.08,37.14,37.07,37.14,128000.0,28.1656,28.2112,28.158,28.2112,128000.0
2010-06-07 11:10:00,37.14,37.17,37.05,37.07,83700.0,28.2112,28.234,28.1428,28.158,83700.0
2010-06-07 11:20:00,37.08,37.12,37.06,37.08,103800.0,28.1656,28.196,28.1504,28.1656,103800.0
2010-06-07 11:30:00,37.08,37.08,36.97,37.03,78200.0,28.1656,28.1656,28.0821,28.1277,78200.0
2010-06-07 11:40:00,37.03,37.06,37.0,37.05,126700.0,28.1277,28.1504,28.1049,28.1428,126700.0
2010-06-07 11:50:00,37.05,37.06,37.01,37.04,70000.0,28.1428,28.1504,28.1125,28.1353,70000.0
2010-06-07 12:00:00,37.04,37.1,37.02,37.05,108900.0,28.1353,28.1808,28.1201,28.1428,108900.0
2010-06-07 12:10:00,37.05,37.08,37.03,37.05,24500.0,28.1428,28.1656,28.1277,28.1428,24500.0
2010-06-07 12:20:00,37.05,37.06,37.0,37.0,49100.0,28.1428,28.1504,28.1049,28.1049,49100.0
2010-06-07 12:30:00,37.0,37.07,36.99,37.07,50100.0,28.1049,28.158,28.0973,28.158,50100.0
2010-06-07 12:40:00,37.06,37.1,37.05,37.05,86400.0,28.1504,28.1808,28.1428,28.1428,86400.0
2010-06-07 12:50:00,37.05,37.09,37.03,37.06,60800.0,28.1428,28.1732,28.1277,28.1504,60800.0
2010-06-07 13:00:00,37.07,37.08,36.85,36.91,234700.0,28.158,28.1656,27.9909,28.0365,234700.0
2010-06-07 13:10:00,36.92,37.0,36.91,37.0,61100.0,28.0441,28.1049,28.0365,28.1049,61100.0
2010-06-07 13:20:00,37.0,37.06,36.99,37.03,85300.0,28.1049,28.1504,28.0973,28.1277,85300.0
2010-06-07 13:30:00,37.03,37.03,36.95,36.96,125400.0,28.1277,28.1277,28.0669,28.0745,125400.0
2010-06-07 13:40:00,36.97,37.01,36.83,36.86,180900.0,28.0821,28.1125,27.9757,27.9985,180900.0
2010-06-07 13:50:00,36.87,36.9,36.84,36.9,72100.0,28.0061,28.0289,27.9833,28.0289,72100.0
2010-06-07 14:00:00,36.9,36.92,36.84,36.92,94600.0,28.0289,28.0441,27.9833,28.0441,94600.0
2010-06-07 14:10:00,36.92,36.95,36.9,36.9,60300.0,28.0441,28.0669,28.0289,28.0289,60300.0
2010-06-07 14:20:00,36.91,36.92,36.87,36.9,83600.0,28.0365,28.0441,28.0061,28.0289,83600.0
2010-06-07 14:30:00,36.9,36.91,36.82,36.82,87200.0,28.0289,28.0365,27.9681,27.9681,87200.0
2010-06-07 14:40:00,36.83,36.83,36.73,36.76,95900.0,27.9757,27.9757,27.8998,27.9226,95900.0
2010-06-07 14:50:00,36.77,36.78,36.7,36.71,101600.0,27.9302,27.9378,27.877,27.8846,101600.0
2010-06-07 15:00:00,36.72,36.72,36.65,36.72,204800.0,27.8922,27.8922,27.839,27.8922,204800.0
2010-06-07 15:10:00,36.72,36.73,36.64,36.64,178800.0,27.8922,27.8998,27.8314,27.8314,178800.0
2010-06-07 15:20:00,36.64,36.65,36.48,36.48,262300.0,27.8314,27.839,27.7099,27.7099,262300.0
2010-06-07 15:30:00,36.48,36.58,36.44,36.53,206300.0,27.7099,27.7858,27.6795,27.7479,206300.0
2010-06-07 15:40:00,36.53,36.6,36.47,36.52,275600.0,27.7479,27.801,27.7023,27.7403,275600.0
2010-06-07 15:50:00,36.52,36.56,36.51,36.55,330200.0,27.7403,27.7706,27.7327,27.7631,330200.0
2010-06-08 09:30:00,36.46,36.64,36.05,36.53,157700.0,27.6947,27.8314,27.3833,27.7479,157700.0
2010-06-08 09:40:00,36.51,36.62,36.51,36.59,210800.0,27.7327,27.8162,27.7327,27.7934,210800.0
2010-06-08 09:50:00,36.58,36.59,36.42,36.43,121700.0,27.7858,27.7934,27.6643,27.6719,121700.0
2010-06-08 10:00:00,36.42,36.57,36.41,36.55,108100.0,27.6643,27.7782,27.6567,27.7631,108100.0
2010-06-08 10:10:00,36.57,36.58,36.43,36.44,122500.0,27.7782,27.7858,27.6719,27.6795,122500.0
2010-06-08 10:20:00,36.43,36.53,36.4,36.51,92000.0,27.6719,27.7479,27.6491,27.7327,92000.0
2010-06-08 10:30:00,36.51,36.53,36.41,36.48,166600.0,27.7327,27.7479,27.6567,27.7099,166600.0
2010-06-08 10:40:00,36.47,36.47,36.38,36.4,69900.0,27.7023,27.7023,27.6339,27.6491,69900.0
2010-06-08 10:50:00,36.42,36.52,36.37,36.51,108700.0,27.6643,27.7403,27.6263,27.7327,108700.0
2010-06-08 11:00:00,36.51,36.51,36.39,36.42,92500.0,27.7327,27.7327,27.6415,27.6643,92500.0
2010-06-08 11:10:00,36.43,36.49,36.41,36.46,152100.0,27.6719,27.7175,27.6567,27.6947,152100.0
2010-06-08 11:20:00,36.46,36.57,36.42,36.45,219600.0,27.6947,27.7782,27.6643,27.6871,219600.0
2010-06-08 11:30:00,36.44,36.53,36.41,36.49,116800.0,27.6795,27.7479,27.6567,27.7175,116800.0
2010-06-08 11:40:00,36.49,36.5,36.38,36.49,92500.0,27.7175,27.7251,27.6339,27.7175,92500.0
2010-06-08 11:50:00,36.5,36.56,36.49,36.5,98500.0,27.7251,27.7706,27.7175,27.7251,98500.0
2010-06-08 12:00:00,36.5,36.56,36.5,36.51,77800.0,27.7251,27.7706,27.7251,27.7327,77800.0
2010-06-08 12:10:00,36.51,36.53,36.49,36.53,85600.0,27.7327,27.7479,27.7175,27.7479,85600.0
2010-06-08 12:20:00,36.53,36.54,36.49,36.49,75900.0,27.7479,27.7555,27.7175,27.7175,75900.0
2010-06-08 12:30:00,36.49,36.56,36.48,36.51,147100.0,27.7175,27.7706,27.7099,27.7327,147100.0
2010-06-08 12:40:00,36.51,36.55,36.47,36.55,124400.0,27.7327,27.7631,27.7023,27.7631,124400.0
2010-06-08 12:50:00,36.54,36.6,36.54,36.59,70300.0,27.7555,27.801,27.7555,27.7934,70300.0
2010-06-08 13:00:00,36.59,36.6,36.48,36.51,58100.0,27.7934,27.801,27.7099,27.7327,58100.0
2010-06-08 13:10:00,36.51,36.53,36.46,36.53,36100.0,27.7327,27.7479,27.6947,27.7479,36100.0
2010-06-08 13:20:00,36.53,36.54,36.47,36.51,45200.0,27.7479,27.7555,27.7023,27.7327,45200.0
2010-06-08 13:30:00,36.5,36.52,36.38,36.39,110400.0,27.7251,27.7403,27.6339,27.6415,110400.0
2010-06-08 13:40:00,36.4,36.44,36.31,36.32,78600.0,27.6491,27.6795,27.5808,27.5883,78600.0
2010-06-08 13:50:00,36.33,36.42,36.3,36.42,55600.0,27.5959,27.6643,27.5732,27.6643,55600.0
2010-06-08 14:00:00,36.42,36.44,36.36,36.37,65300.0,27.6643,27.6795,27.6187,27.6263,65300.0
2010-06-08 14:10:00,36.37,36.41,36.35,36.4,89000.0,27.6263,27.6567,27.6111,27.6491,89000.0
2010-06-08 14:20:00,36.4,36.5,36.37,36.47,119200.0,27.6491,27.7251,27.6263,27.7023,119200.0
2010-06-08 14:30:00,36.45,36.5,36.39,36.44,157900.0,27.6871,27.7251,27.6415,27.6795,157900.0
2010-06-08 14:40:00,36.43,36.47,36.38,36.4,128100.0,27.6719,27.7023,27.6339,27.6491,128100.0
2010-06-08 14:50:00,36.4,36.4,36.31,36.33,107200.0,27.6491,27.6491,27.5808,27.5959,107200.0
2010-06-08 15:00:00,36.34,36.4,36.31,36.38,101100.0,27.6035,27.6491,27.5808,27.6339,101100.0
2010-06-08 15:10:00,36.39,36.39,36.27,36.31,148100.0,27.6415,27.6415,27.5504,27.5808,148100.0
2010-06-08 15:20:00,36.31,36.43,36.31,36.39,222300.0,27.5808,27.6719,27.5808,27.6415,222300.0
2010-06-08 15:30:00,36.39,36.5,36.38,36.48,240900.0,27.6415,27.7251,27.6339,27.7099,240900.0
2010-06-08 15:40:00,36.48,36.54,36.44,36.46,295500.0,27.7099,27.7555,27.6795,27.6947,295500.0
2010-06-08 15:50:00,36.46,36.54,36.35,36.45,512400.0,27.6947,27.7555,27.6111,27.6871,512400.0
2010-06-09 09:30:00,36.71,36.76,36.53,36.69,83600.0,27.8846,27.9226,27.7479,27.8694,83600.0
2010-06-09 09:40:00,36.7,36.78,36.62,36.7,179300.0,27.877,27.9378,27.8162,27.877,179300.0
2010-06-09 09:50:00,36.7,36.79,36.7,36.78,104600.0,27.877,27.9454,27.877,27.9378,104600.0
2010-06-09 10:00:00,36.78,36.8,36.67,36.67,80800.0,27.9378,27.953,27.8542,27.8542,80800.0
2010-06-09 10:10:00,36.67,36.76,36.67,36.76,99300.0,27.8542,27.9226,27.8542,27.9226,99300.0
2010-06-09 10:20:00,36.76,36.8,36.72,36.78,98100.0,27.9226,27.953,27.8922,27.9378,98100.0
2010-06-09 10:30:00,36.78,36.86,36.67,36.71,157600.0,27.9378,27.9985,27.8542,27.8846,157600.0
2010-06-09 10:40:00,36.72,36.87,36.69,36.83,130400.0,27.8922,28.0061,27.8694,27.9757,130400.0
2010-06-09 10:50:00,36.83,36.93,36.83,36.86,177400.0,27.9757,28.0517,27.9757,27.9985,177400.0
2010-06-09 11:00:00,36.87,37.02,36.86,36.99,220100.0,28.0061,28.1201,27.9985,28.0973,220100.0
2010-06-09 11:10:00,36.99,37.0,36.95,36.98,87300.0,28.0973,28.1049,28.0669,28.0897,87300.0
2010-06-09 11:20:00,36.99,37.02,36.95,37.0,81900.0,28.0973,28.1201,28.0669,28.1049,81900.0
2010-06-09 11:30:00,37.0,37.01,36.96,36.99,94200.0,28.1049,28.1125,28.0745,28.0973,94200.0
2010-06-09 11:40:00,36.99,36.99,36.95,36.96,106100.0,28.0973,28.0973,28.0669,28.0745,106100.0
2010-06-09 11:50:00,36.96,37.01,36.95,36.99,104800.0,28.0745,28.1125,28.0669,28.0973,104800.0
2010-06-09 12:00:00,36.99,36.99,36.93,36.94,133600.0,28.0973,28.0973,28.0517,28.0593,133600.0
2010-06-09 12:10:00,36.94,36.94,36.86,36.87,84600.0,28.0593,28.0593,27.9985,28.0061,84600.0
2010-06-09 12:20:00,36.88,36.94,36.88,36.92,126500.0,28.0137,28.0593,28.0137,28.0441,126500.0
2010-06-09 12:30:00,36.92,36.92,36.86,36.89,41900.0,28.0441,28.0441,27.9985,28.0213,41900.0
2010-06-09 12:40:00,36.89,36.91,36.88,36.9,49800.0,28.0213,28.0365,28.0137,28.0289,49800.0
2010-06-09 12:50:00,36.9,36.95,36.89,36.94,45300.0,28.0289,28.0669,28.0213,28.0593,45300.0
2010-06-09 13:00:00,36.95,36.96,36.89,36.9,51500.0,28.0669,28.0745,28.0213,28.0289,51500.0
2010-06-09 13:10:00,36.88,36.89,36.84,36.89,40600.0,28.0137,28.0213,27.9833,28.0213,40600.0
2010-06-09 13:20:00,36.89,36.96,36.89,36.92,49400.0,28.0213,28.0745,28.0213,28.0441,49400.0
2010-06-09 13:30:00,36.92,36.94,36.84,36.85,44200.0,28.0441,28.0593,27.9833,27.9909,44200.0
2010-06-09 13:40:00,36.85,36.85,36.78,36.85,67200.0,27.9909,27.9909,27.9378,27.9909,67200.0
2010-06-09 13:50:00,36.85,36.92,36.85,36.91,40900.0,27.9909,28.0441,27.9909,28.0365,40900.0
2010-06-09 14:00:00,36.91,36.95,36.7,36.76,80400.0,28.0365,28.0669,27.877,27.9226,80400.0
2010-06-09 14:10:00,36.76,36.89,36.75,36.86,60600.0,27.9226,28.0213,27.915,27.9985,60600.0
2010-06-09 14:20:00,36.87,36.94,36.82,36.93,47800.0,28.0061,28.0593,27.9681,28.0517,47800.0
2010-06-09 14:30:00,36.94,36.94,36.87,36.89,91700.0,28.0593,28.0593,28.0061,28.0213,91700.0
2010-06-09 14:40:00,36.9,36.9,36.79,36.81,47300.0,28.0289,28.0289,27.9454,27.9605,47300.0
2010-06-09 14:50:00,36.81,36.83,36.69,36.69,56300.0,27.9605,27.9757,27.8694,27.8694,56300.0
2010-06-09 15:00:00,36.68,36.73,36.62,36.72,113700.0,27.8618,27.8998,27.8162,27.8922,113700.0
2010-06-09 15:10:00,36.73,36.73,36.52,36.53,123100.0,27.8998,27.8998,27.7403,27.7479,123100.0
2010-06-09 15:20:00,36.52,36.62,36.45,36.62,121900.0,27.7403,27.8162,27.6871,27.8162,121900.0
2010-06-09 15:30:00,36.61,36.61,36.4,36.48,213700.0,27.8086,27.8086,27.6491,27.7099,213700.0
2010-06-09 15:40:00,36.47,36.5,36.37,36.4,220000.0,27.7023,27.7251,27.6263,27.6491,220000.0
2010-06-09 15:50:00,36.39,36.43,36.3,36.42,236400.0,27.6415,27.6719,27.5732,27.6643,236400.0
2010-06-10 09:30:00,37.01,37.13,36.99,37.05,163500.0,28.1125,28.2036,28.0973,28.1428,163500.0
2010-06-10 09:40:00,37.05,37.14,37.03,37.13,112800.0,28.1428,28.2112,28.1277,28.2036,112800.0
2010-06-10 09:50:00,37.12,37.27,37.07,37.27,127800.0,28.196,28.31,28.158,28.31,127800.0
2010-06-10 10:00:00,37.26,37.34,37.25,37.3,108300.0,28.3024,28.3631,28.2948,28.3327,108300.0
2010-06-10 10:10:00,37.3,37.3,37.23,37.24,87700.0,28.3327,28.3327,28.2796,28.2872,87700.0
2010-06-10 10:20:00,37.25,37.26,37.23,37.25,71600.0,28.2948,28.3024,28.2796,28.2948,71600.0
2010-06-10 10:30:00,37.26,37.28,37.1,37.16,61200.0,28.3024,28.3176,28.1808,28.2264,61200.0
2010-06-10 10:40:00,37.14,37.25,37.1,37.22,55300.0,28.2112,28.2948,28.1808,28.272,55300.0
2010-06-10 10:50:00,37.23,37.31,37.22,37.28,89400.0,28.2796,28.3403,28.272,28.3176,89400.0
2010-06-10 11:00:00,37.27,37.41,37.14,37.35,309900.0,28.31,28.4163,28.2112,28.3707,309900.0
2010-06-10 11:10:00,37.37,37.42,37.35,37.4,65200.0,28.3859,28.4239,28.3707,28.4087,65200.0
2010-06-10 11:20:00,37.4,37.46,37.39,37.39,54200.0,28.4087,28.4543,28.4011,28.4011,54200.0
2010-06-10 11:30:00,37.39,37.41,37.36,37.38,47200.0,28.4011,28.4163,28.3783,28.3935,47200.0
2010-06-10 11:40:00,37.38,37.38,37.26,37.26,54300.0,28.3935,28.3935,28.3024,28.3024,54300.0
2010-06-10 11:50:00,37.26,37.32,37.26,37.29,23300.0,28.3024,28.3479,28.3024,28.3252,23300.0
2010-06-10 12:00:00,37.29,37.3,37.16,37.17,31200.0,28.3252,28.3327,28.2264,28.234,31200.0
2010-06-10 12:10:00,37.17,37.26,37.14,37.2,29700.0,28.234,28.3024,28.2112,28.2568,29700.0
2010-06-10 12:20:00,37.21,37.26,37.2,37.25,23900.0,28.2644,28.3024,28.2568,28.2948,23900.0
2010-06-10 12:30:00,37.24,37.29,37.18,37.22,62000.0,28.2872,28.3252,28.2416,28.272,62000.0
2010-06-10 12:40:00,37.22,37.25,37.12,37.15,24000.0,28.272,28.2948,28.196,28.2188,24000.0
2010-06-10 12:50:00,37.16,37.22,37.15,37.22,19400.0,28.2264,28.272,28.2188,28.272,19400.0
2010-06-10 13:00:00,37.22,37.22,37.17,37.21,50900.0,28.272,28.272,28.234,28.2644,50900.0
2010-06-10 13:10:00,37.2,37.24,37.19,37.24,35500.0,28.2568,28.2872,28.2492,28.2872,35500.0
2010-06-10 13:20:00,37.23,37.32,37.19,37.29,36400.0,28.2796,28.3479,28.2492,28.3252,36400.0
2010-06-10 13:30:00,37.28,37.33,37.26,37.32,30900.0,28.3176,28.3555,28.3024,28.3479,30900.0
2010-06-10 13:40:00,37.32,37.37,37.27,37.37,26900.0,28.3479,28.3859,28.31,28.3859,26900.0
2010-06-10 13:50:00,37.38,37.42,37.38,37.41,57300.0,28.3935,28.4239,28.3935,28.4163,57300.0
2010-06-10 14:00:00,37.4,37.41,37.39,37.4,70800.0,28.4087,28.4163,28.4011,28.4087,70800.0
2010-06-10 14:10:00,37.4,37.45,37.38,37.43,40400.0,28.4087,28.4467,28.3935,28.4315,40400.0
2010-06-10 14:20:00,37.44,37.51,37.41,37.47,50200.0,28.4391,28.4923,28.4163,28.4619,50200.0
2010-06-10 14:30:00,37.47,37.52,37.47,37.52,31100.0,28.4619,28.4999,28.4619,28.4999,31100.0
2010-06-10 14:40:00,37.51,37.54,37.51,37.54,30800.0,28.4923,28.515,28.4923,28.515,30800.0
2010-06-10 14:50:00,37.53,37.59,37.51,37.52,71700.0,28.5075,28.553,28.4923,28.4999,71700.0
2010-06-10 15:00:00,37.51,37.54,37.47,37.51,34100.0,28.4923,28.515,28.4619,28.4923,34100.0
2010-06-10 15:10:00,37.51,37.6,37.47,37.57,84200.0,28.4923,28.5606,28.4619,28.5378,84200.0
2010-06-10 15:20:00,37.58,37.63,37.57,37.59,74200.0,28.5454,28.5834,28.5378,28.553,74200.0
2010-06-10 15:30:00,37.58,37.66,37.57,37.57,117200.0,28.5454,28.6062,28.5378,28.5378,117200.0
2010-06-10 15:40:00,37.58,37.66,37.57,37.62,246900.0,28.5454,28.6062,28.5378,28.5758,246900.0
2010-06-10 15:50:00,37.61,37.69,37.6,37.65,367500.0,28.5682,28.629,28.5606,28.5986,367500.0
2010-06-11 09:30:00,37.47,37.54,37.25,37.37,78100.0,28.4619,28.515,28.2948,28.3859,78100.0
2010-06-11 09:40:00,37.37,37.46,37.17,37.2,58300.0,28.3859,28.4543,28.234,28.2568,58300.0
2010-06-11 09:50:00,37.23,37.6,37.22,37.5,71900.0,28.2796,28.5606,28.272,28.4847,71900.0
2010-06-11 10:00:00,37.49,37.5,37.35,37.49,68400.0,28.4771,28.4847,28.3707,28.4771,68400.0
2010-06-11 10:10:00,37.5,37.5,37.45,37.49,49200.0,28.4847,28.4847,28.4467,28.4771,49200.0
2010-06-11 10:20:00,37.49,37.57,37.47,37.49,45800.0,28.4771,28.5378,28.4619,28.4771,45800.0
2010-06-11 10:30:00,37.49,37.5,37.38,37.41,40600.0,28.4771,28.4847,28.3935,28.4163,40600.0
2010-06-11 10:40:00,37.41,37.47,37.4,37.44,28300.0,28.4163,28.4619,28.4087,28.4391,28300.0
2010-06-11 10:50:00,37.43,37.45,37.28,37.36,39800.0,28.4315,28.4467,28.3176,28.3783,39800.0
2010-06-11 11:00:00,37.36,37.43,37.24,37.24,58500.0,28.3783,28.4315,28.2872,28.2872,58500.0
2010-06-11 11:10:00,37.23,37.31,37.21,37.29,38300.0,28.2796,28.3403,28.2644,28.3252,38300.0
2010-06-11 11:20:00,37.3,37.51,37.28,37.45,78600.0,28.3327,28.4923,28.3176,28.4467,78600.0
2010-06-11 11:30:00,37.45,37.56,37.44,37.46,73400.0,28.4467,28.5302,28.4391,28.4543,73400.0
2010-06-11 11:40:00,37.46,37.48,37.43,37.48,43200.0,28.4543,28.4695,28.4315,28.4695,43200.0
2010-06-11 11:50:00,37.48,37.49,37.43,37.43,55500.0,28.4695,28.4771,28.4315,28.4315,55500.0
2010-06-11 12:00:00,37.44,37.45,37.36,37.44,35100.0,28.4391,28.4467,28.3783,28.4391,35100.0
2010-06-11 12:10:00,37.45,37.49,37.43,37.46,64600.0,28.4467,28.4771,28.4315,28.4543,64600.0
2010-06-11 12:20:00,37.46,37.46,37.35,37.37,23700.0,28.4543,28.4543,28.3707,28.3859,23700.0
2010-06-11 12:30:00,37.37,37.39,37.33,37.38,20800.0,28.3859,28.4011,28.3555,28.3935,20800.0
2010-06-11 12:40:00,37.38,37.47,37.38,37.46,43300.0,28.3935,28.4619,28.3935,28.4543,43300.0
2010-06-11 12:50:00,37.45,37.48,37.4,37.41,36100.0,28.4467,28.4695,28.4087,28.4163,36100.0
2010-06-11 13:00:00,37.42,37.47,37.41,37.42,36100.0,28.4239,28.4619,28.4163,28.4239,36100.0
2010-06-11 13:10:00,37.43,37.51,37.42,37.49,38700.0,28.4315,28.4923,28.4239,28.4771,38700.0
2010-06-11 13:20:00,37.49,37.49,37.46,37.47,16600.0,28.4771,28.4771,28.4543,28.4619,16600.0
2010-06-11 13:30:00,37.47,37.48,37.43,37.45,24700.0,28.4619,28.4695,28.4315,28.4467,24700.0
2010-06-11 13:40:00,37.45,37.45,37.35,37.38,38200.0,28.4467,28.4467,28.3707,28.3935,38200.0
2010-06-11 13:50:00,37.39,37.44,37.37,37.44,23600.0,28.4011,28.4391,28.3859,28.4391,23600.0
2010-06-11 14:00:00,37.43,37.45,37.39,37.45,56600.0,28.4315,28.4467,28.4011,28.4467,56600.0
2010-06-11 14:10:00,37.45,37.46,37.28,37.3,48000.0,28.4467,28.4543,28.3176,28.3327,48000.0
2010-06-11 14:20:00,37.3,37.31,37.28,37.3,32000.0,28.3327,28.3403,28.3176,28.3327,32000.0
2010-06-11 14:30:00,37.3,37.34,37.28,37.31,53600.0,28.3327,28.3631,28.3176,28.3403,53600.0
2010-06-11 14:40:00,37.31,37.45,37.3,37.44,66000.0,28.3403,28.4467,28.3327,28.4391,66000.0
2010-06-11 14:50:00,37.43,37.47,37.43,37.47,82200.0,28.4315,28.4619,28.4315,28.4619,82200.0
2010-06-11 15:00:00,37.47,37.6,37.46,37.49,214800.0,28.4619,28.5606,28.4543,28.4771,214800.0
2010-06-11 15:10:00,37.48,37.49,37.44,37.48,56300.0,28.4695,28.4771,28.4391,28.4695,56300.0
2010-06-11 15:20:00,37.48,37.52,37.45,37.51,81900.0,28.4695,28.4999,28.4467,28.4923,81900.0
2010-06-11 15:30:00,37.51,37.54,37.5,37.52,170200.0,28.4923,28.515,28.4847,28.4999,170200.0
2010-06-11 15:40:00,37.52,37.64,37.39,37.59,386900.0,28.4999,28.591,28.4011,28.553,386900.0
2010-06-11 15:50:00,37.58,37.65,37.5,37.63,327900.0,28.5454,28.5986,28.4847,28.5834,327900.0
2010-06-14 09:30:00,37.74,37.96,37.74,37.78,104500.0,28.667,28.8341,28.667,28.6973,104500.0
2010-06-14 09:40:00,37.77,37.9,37.75,37.85,88300.0,28.6898,28.7885,28.6746,28.7505,88300.0
2010-06-14 09:50:00,37.85,37.86,37.8,37.84,54800.0,28.7505,28.7581,28.7125,28.7429,54800.0
2010-06-14 10:00:00,37.83,37.85,37.75,37.76,54700.0,28.7353,28.7505,28.6746,28.6822,54700.0
2010-06-14 10:10:00,37.76,37.87,37.75,37.86,73000.0,28.6822,28.7657,28.6746,28.7581,73000.0
2010-06-14 10:20:00,37.86,37.96,37.82,37.95,67700.0,28.7581,28.8341,28.7277,28.8265,67700.0
2010-06-14 10:30:00,37.96,37.98,37.94,37.96,80100.0,28.8341,28.8493,28.8189,28.8341,80100.0
2010-06-14 10:40:00,37.97,37.98,37.94,37.95,54800.0,28.8417,28.8493,28.8189,28.8265,54800.0
2010-06-14 10:50:00,37.94,38.0,37.94,38.0,132700.0,28.8189,28.8645,28.8189,28.8645,132700.0
2010-06-14 11:00:00,37.99,38.05,37.94,38.05,76400.0,28.8569,28.9024,28.8189,28.9024,76400.0
2010-06-14 11:10:00,38.06,38.18,38.06,38.17,78500.0,28.91,29.0012,28.91,28.9936,78500.0
2010-06-14 11:20:00,38.16,38.19,38.14,38.17,60700.0,28.986,29.0088,28.9708,28.9936,60700.0
2010-06-14 11:30:00,38.17,38.19,38.13,38.15,47600.0,28.9936,29.0088,28.9632,28.9784,47600.0
2010-06-14 11:40:00,38.15,38.2,38.15,38.17,42200.0,28.9784,29.0164,28.9784,28.9936,42200.0
2010-06-14 11:50:00,38.18,38.2,38.14,38.16,52300.0,29.0012,29.0164,28.9708,28.986,52300.0
2010-06-14 12:00:00,38.16,38.24,38.15,38.19,83600.0,28.986,29.0468,28.9784,29.0088,83600.0
2010-06-14 12:10:00,38.2,38.22,38.16,38.17,28700.0,29.0164,29.0316,28.986,28.9936,28700.0
2010-06-14 12:20:00,38.16,38.18,38.12,38.17,35400.0,28.986,29.0012,28.9556,28.9936,35400.0
2010-06-14 12:30:00,38.16,38.18,38.12,38.12,37700.0,28.986,29.0012,28.9556,28.9556,37700.0
2010-06-14 12:40:00,38.12,38.19,38.09,38.09,34900.0,28.9556,29.0088,28.9328,28.9328,34900.0
2010-06-14 12:50:00,38.09,38.12,38.06,38.06,30700.0,28.9328,28.9556,28.91,28.91,30700.0
2010-06-14 13:00:00,38.06,38.1,38.02,38.08,55200.0,28.91,28.9404,28.8797,28.9252,55200.0
2010-06-14 13:10:00,38.07,38.14,38.02,38.12,49500.0,28.9176,28.9708,28.8797,28.9556,49500.0
2010-06-14 13:20:00,38.13,38.15,38.04,38.05,70200.0,28.9632,28.9784,28.8948,28.9024,70200.0
2010-06-14 13:30:00,38.05,38.06,37.98,38.0,51600.0,28.9024,28.91,28.8493,28.8645,51600.0
2010-06-14 13:40:00,38.0,38.06,37.94,37.97,99700.0,28.8645,28.91,28.8189,28.8417,99700.0
2010-06-14 13:50:00,37.96,37.99,37.91,37.93,61200.0,28.8341,28.8569,28.7961,28.8113,61200.0
2010-06-14 14:00:00,37.92,37.92,37.85,37.88,45200.0,28.8037,28.8037,28.7505,28.7733,45200.0
2010-06-14 14:10:00,37.88,37.91,37.83,37.89,39600.0,28.7733,28.7961,28.7353,28.7809,39600.0
2010-06-14 14:20:00,37.89,37.92,37.82,37.91,55300.0,28.7809,28.8037,28.7277,28.7961,55300.0
2010-06-14 14:30:00,37.91,37.91,37.86,37.91,53300.0,28.7961,28.7961,28.7581,28.7961,53300.0
2010-06-14 14:40:00,37.9,38.01,37.88,37.99,46200.0,28.7885,28.8721,28.7733,28.8569,46200.0
2010-06-14 14:50:00,37.99,38.04,37.96,38.01,47800.0,28.8569,28.8948,28.8341,28.8721,47800.0
2010-06-14 15:00:00,38.02,38.04,37.92,38.01,55700.0,28.8797,28.8948,28.8037,28.8721,55700.0
2010-06-14 15:10:00,38.0,38.05,37.97,38.02,56700.0,28.8645,28.9024,28.8417,28.8797,56700.0
2010-06-14 15:20:00,38.01,38.01,37.88,37.9,56000.0,28.8721,28.8721,28.7733,28.7885,56000.0
2010-06-14 15:30:00,37.89,37.93,37.82,37.86,93500.0,28.7809,28.8113,28.7277,28.7581,93500.0
2010-06-14 15:40:00,37.86,37.93,37.85,37.88,84800.0,28.7581,28.8113,28.7505,28.7733,84800.0
2010-06-14 15:50:00,37.87,37.89,37.8,37.8,214800.0,28.7657,28.7809,28.7125,28.7125,214800.0
2010-06-15 09:30:00,37.46,37.79,37.28,37.73,344800.0,28.4543,28.7049,28.3176,28.6594,344800.0
2010-06-15 09:40:00,37.72,37.84,37.68,37.81,137000.0,28.6518,28.7429,28.6214,28.7201,137000.0
2010-06-15 09:50:00,37.82,37.98,37.81,37.85,86900.0,28.7277,28.8493,28.7201,28.7505,86900.0
2010-06-15 10:00:00,37.84,37.97,37.77,37.9,75900.0,28.7429,28.8417,28.6898,28.7885,75900.0
2010-06-15 10:10:00,37.91,37.93,37.77,37.78,60700.0,28.7961,28.8113,28.6898,28.6973,60700.0
2010-06-15 10:20:00,37.78,37.87,37.78,37.87,50700.0,28.6973,28.7657,28.6973,28.7657,50700.0
2010-06-15 10:30:00,37.87,37.88,37.76,37.83,106600.0,28.7657,28.7733,28.6822,28.7353,106600.0
2010-06-15 10:40:00,37.83,37.85,37.78,37.83,77800.0,28.7353,28.7505,28.6973,28.7353,77800.0
2010-06-15 10:50:00,37.83,37.93,37.78,37.93,77400.0,28.7353,28.8113,28.6973,28.8113,77400.0
2010-06-15 11:00:00,37.94,38.0,37.93,37.94,63500.0,28.8189,28.8645,28.8113,28.8189,63500.0
2010-06-15 11:10:00,37.94,38.0,37.89,38.0,60400.0,28.8189,28.8645,28.7809,28.8645,60400.0
2010-06-15 11:20:00,37.99,38.0,37.92,37.92,83800.0,28.8569,28.8645,28.8037,28.8037,83800.0
2010-06-15 11:30:00,37.93,37.98,37.87,37.98,53700.0,28.8113,28.8493,28.7657,28.8493,53700.0
2010-06-15 11:40:00,37.98,38.0,37.98,38.0,32300.0,28.8493,28.8645,28.8493,28.8645,32300.0
2010-06-15 11:50:00,37.99,38.0,37.94,37.97,58500.0,28.8569,28.8645,28.8189,28.8417,58500.0
2010-06-15 12:00:00,37.97,38.08,37.96,38.01,86000.0,28.8417,28.9252,28.8341,28.8721,86000.0
2010-06-15 12:10:00,38.0,38.09,38.0,38.07,44700.0,28.8645,28.9328,28.8645,28.9176,44700.0
2010-06-15 12:20:00,38.06,38.1,38.04,38.05,47300.0,28.91,28.9404,28.8948,28.9024,47300.0
2010-06-15 12:30:00,38.06,38.09,38.05,38.07,49800.0,28.91,28.9328,28.9024,28.9176,49800.0
2010-06-15 12:40:00,38.07,38.1,38.05,38.09,35200.0,28.9176,28.9404,28.9024,28.9328,35200.0
2010-06-15 12:50:00,38.09,38.15,38.08,38.13,51100.0,28.9328,28.9784,28.9252,28.9632,51100.0
2010-06-15 13:00:00,38.15,38.16,38.08,38.08,92900.0,28.9784,28.986,28.9252,28.9252,92900.0
2010-06-15 13:10:00,38.09,38.18,38.07,38.18,34400.0,28.9328,29.0012,28.9176,29.0012,34400.0
2010-06-15 13:20:00,38.18,38.18,38.09,38.09,35700.0,29.0012,29.0012,28.9328,28.9328,35700.0
2010-06-15 13:30:00,38.1,38.1,38.05,38.07,268100.0,28.9404,28.9404,28.9024,28.9176,268100.0
2010-06-15 13:40:00,38.08,38.13,38.07,38.12,34400.0,28.9252,28.9632,28.9176,28.9556,34400.0
2010-06-15 13:50:00,38.12,38.19,38.11,38.19,41500.0,28.9556,29.0088,28.948,29.0088,41500.0
2010-06-15 14:00:00,38.19,38.21,38.19,38.21,26300.0,29.0088,29.024,29.0088,29.024,26300.0
2010-06-15 14:10:00,38.22,38.37,38.22,38.37,92600.0,29.0316,29.1455,29.0316,29.1455,92600.0
2010-06-15 14:20:00,38.37,38.4,38.31,38.38,56500.0,29.1455,29.1683,29.0999,29.1531,56500.0
2010-06-15 14:30:00,38.38,38.38,38.33,38.34,34700.0,29.1531,29.1531,29.1151,29.1227,34700.0
2010-06-15 14:40:00,38.34,38.35,38.3,38.35,44400.0,29.1227,29.1303,29.0923,29.1303,44400.0
2010-06-15 14:50:00,38.36,38.39,38.32,38.32,50000.0,29.1379,29.1607,29.1075,29.1075,50000.0
2010-06-15 15:00:00,38.32,38.33,38.24,38.32,155700.0,29.1075,29.1151,29.0468,29.1075,155700.0
2010-06-15 15:10:00,38.33,38.38,38.29,38.36,55900.0,29.1151,29.1531,29.0847,29.1379,55900.0
2010-06-15 15:20:00,38.36,38.44,38.36,38.44,93800.0,29.1379,29.1987,29.1379,29.1987,93800.0
2010-06-15 15:30:00,38.44,38.5,38.39,38.48,118200.0,29.1987,29.2443,29.1607,29.2291,118200.0
2010-06-15 15:40:00,38.48,38.56,38.48,38.55,198900.0,29.2291,29.2898,29.2291,29.2822,198900.0
2010-06-15 15:50:00,38.56,38.56,38.46,38.52,329000.0,29.2898,29.2898,29.2139,29.2594,329000.0
2010-06-16 09:30:00,37.78,38.27,37.74,38.24,298900.0,28.6973,29.0695,28.667,29.0468,298900.0
2010-06-16 09:40:00,38.24,38.45,38.2,38.36,116700.0,29.0468,29.2063,29.0164,29.1379,116700.0
2010-06-16 09:50:00,38.37,38.44,38.33,38.42,80100.0,29.1455,29.1987,29.1151,29.1835,80100.0
2010-06-16 10:00:00,38.42,38.49,38.38,38.38,131000.0,29.1835,29.2367,29.1531,29.1531,131000.0
2010-06-16 10:10:00,38.39,38.39,38.31,38.35,62500.0,29.1607,29.1607,29.0999,29.1303,62500.0
2010-06-16 10:20:00,38.36,38.37,38.22,38.28,76100.0,29.1379,29.1455,29.0316,29.0771,76100.0
2010-06-16 10:30:00,38.28,38.32,38.23,38.3,61700.0,29.0771,29.1075,29.0392,29.0923,61700.0
2010-06-16 10:40:00,38.31,38.36,38.31,38.31,39200.0,29.0999,29.1379,29.0999,29.0999,39200.0
2010-06-16 10:50:00,38.31,38.4,38.3,38.37,39000.0,29.0999,29.1683,29.0923,29.1455,39000.0
2010-06-16 11:00:00,38.38,38.41,38.35,38.37,45800.0,29.1531,29.1759,29.1303,29.1455,45800.0
2010-06-16 11:10:00,38.38,38.47,38.37,38.44,42500.0,29.1531,29.2215,29.1455,29.1987,42500.0
2010-06-16 11:20:00,38.45,38.48,38.4,38.44,53600.0,29.2063,29.2291,29.1683,29.1987,53600.0
2010-06-16 11:30:00,38.44,38.5,38.44,38.49,34900.0,29.1987,29.2443,29.1987,29.2367,34900.0
2010-06-16 11:40:00,38.48,38.5,38.45,38.46,30400.0,29.2291,29.2443,29.2063,29.2139,30400.0
2010-06-16 11:50:00,38.46,38.62,38.46,38.62,94400.0,29.2139,29.3354,29.2139,29.3354,94400.0
2010-06-16 12:00:00,38.62,38.77,38.62,38.75,123000.0,29.3354,29.4493,29.3354,29.4342,123000.0
2010-06-16 12:10:00,38.74,38.77,38.69,38.75,62400.0,29.4266,29.4493,29.3886,29.4342,62400.0
2010-06-16 12:20:00,38.74,38.88,38.73,38.88,132700.0,29.4266,29.5329,29.419,29.5329,132700.0
2010-06-16 12:30:00,38.87,38.88,38.77,38.83,73200.0,29.5253,29.5329,29.4493,29.4949,73200.0
2010-06-16 12:40:00,38.8,38.84,38.76,38.76,63500.0,29.4721,29.5025,29.4417,29.4417,63500.0
2010-06-16 12:50:00,38.76,38.77,38.66,38.67,45300.0,29.4417,29.4493,29.3658,29.3734,45300.0
2010-06-16 13:00:00,38.67,38.69,38.63,38.68,63600.0,29.3734,29.3886,29.343,29.381,63600.0
2010-06-16 13:10:00,38.67,38.75,38.67,38.74,41100.0,29.3734,29.4342,29.3734,29.4266,41100.0
2010-06-16 13:20:00,38.75,38.81,38.75,38.79,58600.0,29.4342,29.4797,29.4342,29.4645,58600.0
2010-06-16 13:30:00,38.79,38.8,38.72,38.72,39000.0,29.4645,29.4721,29.4114,29.4114,39000.0
2010-06-16 13:40:00,38.71,38.71,38.66,38.68,68700.0,29.4038,29.4038,29.3658,29.381,68700.0
2010-06-16 13:50:00,38.68,38.73,38.68,38.72,30600.0,29.381,29.419,29.381,29.4114,30600.0
2010-06-16 14:00:00,38.72,38.76,38.71,38.74,52600.0,29.4114,29.4417,29.4038,29.4266,52600.0
2010-06-16 14:10:00,38.74,38.76,38.71,38.72,35100.0,29.4266,29.4417,29.4038,29.4114,35100.0
2010-06-16 14:20:00,38.72,38.73,38.67,38.7,42900.0,29.4114,29.419,29.3734,29.3962,42900.0
2010-06-16 14:30:00,38.7,38.76,38.68,38.69,59000.0,29.3962,29.4417,29.381,29.3886,59000.0
2010-06-16 14:40:00,38.68,38.74,38.66,38.74,43200.0,29.381,29.4266,29.3658,29.4266,43200.0
2010-06-16 14:50:00,38.74,38.75,38.69,38.72,49300.0,29.4266,29.4342,29.3886,29.4114,49300.0
2010-06-16 15:00:00,38.73,38.73,38.64,38.67,68900.0,29.419,29.419,29.3506,29.3734,68900.0
2010-06-16 15:10:00,38.66,38.69,38.61,38.61,57400.0,29.3658,29.3886,29.3278,29.3278,57400.0
2010-06-16 15:20:00,38.61,38.61,38.54,38.57,66900.0,29.3278,29.3278,29.2746,29.2974,66900.0
2010-06-16 15:30:00,38.57,38.68,38.53,38.67,78300.0,29.2974,29.381,29.267,29.3734,78300.0
2010-06-16 15:40:00,38.67,38.7,38.59,38.69,115900.0,29.3734,29.3962,29.3126,29.3886,115900.0
2010-06-16 15:50:00,38.68,38.72,38.63,38.69,170900.0,29.381,29.4114,29.343,29.3886,170900.0
2010-06-17 09:30:00,38.73,38.82,38.56,38.75,247600.0,29.419,29.4873,29.2898,29.4342,247600.0
2010-06-17 09:40:00,38.77,38.78,38.64,38.67,85200.0,29.4493,29.4569,29.3506,29.3734,85200.0
2010-06-17 09:50:00,38.66,38.85,38.65,38.85,59500.0,29.3658,29.5101,29.3582,29.5101,59500.0
2010-06-17 10:00:00,38.84,38.85,38.65,38.71,123000.0,29.5025,29.5101,29.3582,29.4038,123000.0
2010-06-17 10:10:00,38.7,38.72,38.63,38.65,95700.0,29.3962,29.4114,29.343,29.3582,95700.0
2010-06-17 10:20:00,38.65,38.65,38.44,38.45,248700.0,29.3582,29.3582,29.1987,29.2063,248700.0
2010-06-17 10:30:00,38.46,38.54,38.36,38.5,61700.0,29.2139,29.2746,29.1379,29.2443,61700.0
2010-06-17 10:40:00,38.5,38.53,38.4,38.48,116800.0,29.2443,29.267,29.1683,29.2291,116800.0
2010-06-17 10:50:00,38.47,38.54,38.41,38.48,160100.0,29.2215,29.2746,29.1759,29.2291,160100.0
2010-06-17 11:00:00,38.49,38.49,38.38,38.4,59500.0,29.2367,29.2367,29.1531,29.1683,59500.0
2010-06-17 11:10:00,38.41,38.46,38.4,38.4,64500.0,29.1759,29.2139,29.1683,29.1683,64500.0
2010-06-17 11:20:00,38.4,38.49,38.4,38.46,31400.0,29.1683,29.2367,29.1683,29.2139,31400.0
2010-06-17 11:30:00,38.46,38.55,38.45,38.49,19700.0,29.2139,29.2822,29.2063,29.2367,19700.0
2010-06-17 11:40:00,38.49,38.51,38.45,38.5,37700.0,29.2367,29.2519,29.2063,29.2443,37700.0
2010-06-17 11:50:00,38.5,38.51,38.46,38.46,29000.0,29.2443,29.2519,29.2139,29.2139,29000.0
2010-06-17 12:00:00,38.47,38.49,38.44,38.46,29400.0,29.2215,29.2367,29.1987,29.2139,29400.0
2010-06-17 12:10:00,38.46,38.47,38.44,38.46,36400.0,29.2139,29.2215,29.1987,29.2139,36400.0
2010-06-17 12:20:00,38.46,38.5,38.4,38.45,50000.0,29.2139,29.2443,29.1683,29.2063,50000.0
2010-06-17 12:30:00,38.45,38.48,38.42,38.45,72300.0,29.2063,29.2291,29.1835,29.2063,72300.0
2010-06-17 12:40:00,38.45,38.46,38.38,38.41,48200.0,29.2063,29.2139,29.1531,29.1759,48200.0
2010-06-17 12:50:00,38.42,38.5,38.39,38.49,59400.0,29.1835,29.2443,29.1607,29.2367,59400.0
2010-06-17 13:00:00,38.49,38.49,38.42,38.44,15600.0,29.2367,29.2367,29.1835,29.1987,15600.0
2010-06-17 13:10:00,38.44,38.49,38.42,38.48,17800.0,29.1987,29.2367,29.1835,29.2291,17800.0
2010-06-17 13:20:00,38.48,38.48,38.42,38.44,37800.0,29.2291,29.2291,29.1835,29.1987,37800.0
2010-06-17 13:30:00,38.44,38.45,38.43,38.45,31000.0,29.1987,29.2063,29.1911,29.2063,31000.0
2010-06-17 13:40:00,38.45,38.46,38.4,38.43,53800.0,29.2063,29.2139,29.1683,29.1911,53800.0
2010-06-17 13:50:00,38.43,38.48,38.4,38.47,70300.0,29.1911,29.2291,29.1683,29.2215,70300.0
2010-06-17 14:00:00,38.48,38.49,38.43,38.43,61800.0,29.2291,29.2367,29.1911,29.1911,61800.0
2010-06-17 14:10:00,38.43,38.46,38.39,38.41,77100.0,29.1911,29.2139,29.1607,29.1759,77100.0
2010-06-17 14:20:00,38.41,38.46,38.4,38.41,36500.0,29.1759,29.2139,29.1683,29.1759,36500.0
2010-06-17 14:30:00,38.4,38.45,38.4,38.44,73700.0,29.1683,29.2063,29.1683,29.1987,73700.0
2010-06-17 14:40:00,38.43,38.43,38.34,38.41,56100.0,29.1911,29.1911,29.1227,29.1759,56100.0
2010-06-17 14:50:00,38.42,38.44,38.4,38.43,56900.0,29.1835,29.1987,29.1683,29.1911,56900.0
2010-06-17 15:00:00,38.42,38.46,38.38,38.4,249200.0,29.1835,29.2139,29.1531,29.1683,249200.0
2010-06-17 15:10:00,38.4,38.41,38.26,38.3,76600.0,29.1683,29.1759,29.062,29.0923,76600.0
2010-06-17 15:20:00,38.3,38.33,38.25,38.27,91300.0,29.0923,29.1151,29.0544,29.0695,91300.0
2010-06-17 15:30:00,38.27,38.43,38.26,38.42,93300.0,29.0695,29.1911,29.062,29.1835,93300.0
2010-06-17 15:40:00,38.41,38.48,38.38,38.48,195300.0,29.1759,29.2291,29.1531,29.2291,195300.0
2010-06-17 15:50:00,38.47,38.53,38.47,38.49,331100.0,29.2215,29.267,29.2215,29.2367,331100.0
2010-06-18 09:30:00,38.7,38.84,38.44,38.82,120200.0,29.3962,29.5025,29.1987,29.4873,120200.0
2010-06-18 09:40:00,38.82,38.93,38.81,38.91,102100.0,29.4873,29.5709,29.4797,29.5557,102100.0
2010-06-18 09:50:00,38.92,38.92,38.67,38.76,90100.0,29.5633,29.5633,29.3734,29.4417,90100.0
2010-06-18 10:00:00,38.75,38.89,38.74,38.88,111200.0,29.4342,29.5405,29.4266,29.5329,111200.0
2010-06-18 10:10:00,38.88,39.07,38.88,39.0,236500.0,29.5329,29.6772,29.5329,29.6241,236500.0
2010-06-18 10:20:00,39.0,39.08,38.99,39.08,132800.0,29.6241,29.6848,29.6165,29.6848,132800.0
2010-06-18 10:30:00,39.07,39.25,39.05,39.21,156900.0,29.6772,29.8139,29.662,29.7836,156900.0
2010-06-18 10:40:00,39.2,39.34,39.19,39.33,139100.0,29.776,29.8823,29.7684,29.8747,139100.0
2010-06-18 10:50:00,39.33,39.34,39.26,39.29,91800.0,29.8747,29.8823,29.8215,29.8443,91800.0
2010-06-18 11:00:00,39.29,39.32,39.29,39.32,70900.0,29.8443,29.8671,29.8443,29.8671,70900.0
2010-06-18 11:10:00,39.32,39.32,39.2,39.21,148400.0,29.8671,29.8671,29.776,29.7836,148400.0
2010-06-18 11:20:00,39.2,39.2,38.87,38.98,242600.0,29.776,29.776,29.5253,29.6089,242600.0
2010-06-18 11:30:00,38.98,39.03,38.93,38.94,43100.0,29.6089,29.6468,29.5709,29.5785,43100.0
2010-06-18 11:40:00,38.95,38.98,38.92,38.94,59800.0,29.5861,29.6089,29.5633,29.5785,59800.0
2010-06-18 11:50:00,38.95,39.06,38.94,39.06,80000.0,29.5861,29.6696,29.5785,29.6696,80000.0
2010-06-18 12:00:00,39.05,39.09,39.0,39.02,128800.0,29.662,29.6924,29.6241,29.6392,128800.0
2010-06-18 12:10:00,39.01,39.08,39.0,39.08,42800.0,29.6316,29.6848,29.6241,29.6848,42800.0
2010-06-18 12:20:00,39.08,39.08,38.89,38.94,69800.0,29.6848,29.6848,29.5405,29.5785,69800.0
2010-06-18 12:30:00,38.94,39.0,38.9,38.92,106200.0,29.5785,29.6241,29.5481,29.5633,106200.0
2010-06-18 12:40:00,38.92,38.96,38.89,38.93,24900.0,29.5633,29.5937,29.5405,29.5709,24900.0
2010-06-18 12:50:00,38.94,38.96,38.91,38.93,31900.0,29.5785,29.5937,29.5557,29.5709,31900.0
2010-06-18 13:00:00,38.94,38.96,38.91,38.91,46300.0,29.5785,29.5937,29.5557,29.5557,46300.0
2010-06-18 13:10:00,38.92,38.99,38.92,38.99,24600.0,29.5633,29.6165,29.5633,29.6165,24600.0
2010-06-18 13:20:00,38.99,39.0,38.96,38.97,34400.0,29.6165,29.6241,29.5937,29.6013,34400.0
2010-06-18 13:30:00,38.97,38.99,38.96,38.99,22800.0,29.6013,29.6165,29.5937,29.6165,22800.0
2010-06-18 13:40:00,38.99,39.0,38.93,38.95,37600.0,29.6165,29.6241,29.5709,29.5861,37600.0
2010-06-18 13:50:00,38.94,38.97,38.93,38.94,20600.0,29.5785,29.6013,29.5709,29.5785,20600.0
2010-06-18 14:00:00,38.94,38.96,38.91,38.93,32900.0,29.5785,29.5937,29.5557,29.5709,32900.0
2010-06-18 14:10:00,38.93,38.97,38.93,38.94,39300.0,29.5709,29.6013,29.5709,29.5785,39300.0
2010-06-18 14:20:00,38.94,38.97,38.91,38.96,38100.0,29.5785,29.6013,29.5557,29.5937,38100.0
2010-06-18 14:30:00,38.96,38.97,38.89,38.95,43900.0,29.5937,29.6013,29.5405,29.5861,43900.0
2010-06-18 14:40:00,38.96,38.96,38.91,38.93,47900.0,29.5937,29.5937,29.5557,29.5709,47900.0
2010-06-18 14:50:00,38.92,38.99,38.89,38.93,152700.0,29.5633,29.6165,29.5405,29.5709,152700.0
2010-06-18 15:00:00,38.92,38.93,38.86,38.88,58000.0,29.5633,29.5709,29.5177,29.5329,58000.0
2010-06-18 15:10:00,38.87,38.88,38.81,38.85,62600.0,29.5253,29.5329,29.4797,29.5101,62600.0
2010-06-18 15:20:00,38.84,38.92,38.84,38.88,54100.0,29.5025,29.5633,29.5025,29.5329,54100.0
2010-06-18 15:30:00,38.87,38.91,38.81,38.82,117300.0,29.5253,29.5557,29.4797,29.4873,117300.0
2010-06-18 15:40:00,38.81,38.88,38.8,38.86,309800.0,29.4797,29.5329,29.4721,29.5177,309800.0
2010-06-18 15:50:00,38.87,38.95,38.86,38.92,379900.0,29.5253,29.5861,29.5177,29.5633,379900.0
2010-06-21 09:30:00,39.17,39.2,38.99,39.05,308400.0,29.7532,29.776,29.6165,29.662,308400.0
2010-06-21 09:40:00,39.05,39.1,38.94,38.97,154100.0,29.662,29.7,29.5785,29.6013,154100.0
2010-06-21 09:50:00,38.97,39.11,38.97,39.08,197200.0,29.6013,29.7076,29.6013,29.6848,197200.0
2010-06-21 10:00:00,39.09,39.25,39.08,39.21,160200.0,29.6924,29.8139,29.6848,29.7836,160200.0
2010-06-21 10:10:00,39.21,39.24,39.19,39.21,93000.0,29.7836,29.8064,29.7684,29.7836,93000.0
2010-06-21 10:20:00,39.22,39.25,39.19,39.25,76200.0,29.7912,29.8139,29.7684,29.8139,76200.0
2010-06-21 10:30:00,39.25,39.25,39.13,39.2,100600.0,29.8139,29.8139,29.7228,29.776,100600.0
2010-06-21 10:40:00,39.2,39.21,39.17,39.17,53500.0,29.776,29.7836,29.7532,29.7532,53500.0
2010-06-21 10:50:00,39.17,39.17,39.06,39.14,59200.0,29.7532,29.7532,29.6696,29.7304,59200.0
2010-06-21 11:00:00,39.15,39.19,39.11,39.19,92500.0,29.738,29.7684,29.7076,29.7684,92500.0
2010-06-21 11:10:00,39.19,39.24,39.17,39.24,42900.0,29.7684,29.8064,29.7532,29.8064,42900.0
2010-06-21 11:20:00,39.24,39.25,39.14,39.2,129500.0,29.8064,29.8139,29.7304,29.776,129500.0
2010-06-21 11:30:00,39.2,39.21,39.16,39.2,36000.0,29.776,29.7836,29.7456,29.776,36000.0
2010-06-21 11:40:00,39.2,39.21,39.15,39.16,37200.0,29.776,29.7836,29.738,29.7456,37200.0
2010-06-21 11:50:00,39.17,39.21,39.16,39.2,48000.0,29.7532,29.7836,29.7456,29.776,48000.0
2010-06-21 12:00:00,39.19,39.21,39.15,39.15,63300.0,29.7684,29.7836,29.738,29.738,63300.0
2010-06-21 12:10:00,39.15,39.19,39.13,39.18,29700.0,29.738,29.7684,29.7228,29.7608,29700.0
2010-06-21 12:20:00,39.19,39.2,39.15,39.19,62000.0,29.7684,29.776,29.738,29.7684,62000.0
2010-06-21 12:30:00,39.19,39.2,39.13,39.13,35700.0,29.7684,29.776,29.7228,29.7228,35700.0
2010-06-21 12:40:00,39.14,39.2,39.14,39.2,26700.0,29.7304,29.776,29.7304,29.776,26700.0
2010-06-21 12:50:00,39.19,39.2,39.09,39.15,47800.0,29.7684,29.776,29.6924,29.738,47800.0
2010-06-21 13:00:00,39.15,39.17,39.11,39.12,66600.0,29.738,29.7532,29.7076,29.7152,66600.0
2010-06-21 13:10:00,39.12,39.2,39.09,39.16,46200.0,29.7152,29.776,29.6924,29.7456,46200.0
2010-06-21 13:20:00,39.17,39.19,39.13,39.19,31000.0,29.7532,29.7684,29.7228,29.7684,31000.0
2010-06-21 13:30:00,39.19,39.23,39.09,39.11,76600.0,29.7684,29.7988,29.6924,29.7076,76600.0
2010-06-21 13:40:00,39.11,39.17,39.08,39.11,71900.0,29.7076,29.7532,29.6848,29.7076,71900.0
2010-06-21 13:50:00,39.1,39.2,39.1,39.18,62600.0,29.7,29.776,29.7,29.7608,62600.0
2010-06-21 14:00:00,39.17,39.19,39.14,39.18,41000.0,29.7532,29.7684,29.7304,29.7608,41000.0
2010-06-21 14:10:00,39.18,39.25,39.17,39.23,39200.0,29.7608,29.8139,29.7532,29.7988,39200.0
2010-06-21 14:20:00,39.23,39.24,39.08,39.09,79600.0,29.7988,29.8064,29.6848,29.6924,79600.0
2010-06-21 14:30:00,39.09,39.11,39.05,39.11,54700.0,29.6924,29.7076,29.662,29.7076,54700.0
2010-06-21 14:40:00,39.1,39.11,39.0,39.0,44700.0,29.7,29.7076,29.6241,29.6241,44700.0
2010-06-21 14:50:00,39.0,39.01,38.96,38.99,74900.0,29.6241,29.6316,29.5937,29.6165,74900.0
2010-06-21 15:00:00,38.99,39.0,38.87,38.87,69700.0,29.6165,29.6241,29.5253,29.5253,69700.0
2010-06-21 15:10:00,38.87,38.87,38.67,38.67,144000.0,29.5253,29.5253,29.3734,29.3734,144000.0
2010-06-21 15:20:00,38.66,38.74,38.59,38.65,199600.0,29.3658,29.4266,29.3126,29.3582,199600.0
2010-06-21 15:30:00,38.66,38.89,38.62,38.87,231200.0,29.3658,29.5405,29.3354,29.5253,231200.0
2010-06-21 15:40:00,38.86,38.86,38.6,38.65,205800.0,29.5177,29.5177,29.3202,29.3582,205800.0
2010-06-21 15:50:00,38.64,38.82,38.64,38.8,358700.0,29.3506,29.4873,29.3506,29.4721,358700.0
2010-06-22 09:30:00,38.55,38.91,38.51,38.76,134500.0,29.2822,29.5557,29.2519,29.4417,134500.0
2010-06-22 09:40:00,38.76,38.85,38.68,38.85,80400.0,29.4417,29.5101,29.381,29.5101,80400.0
2010-06-22 09:50:00,38.84,38.92,38.79,38.82,109300.0,29.5025,29.5633,29.4645,29.4873,109300.0
2010-06-22 10:00:00,38.81,38.81,38.65,38.7,93800.0,29.4797,29.4797,29.3582,29.3962,93800.0
2010-06-22 10:10:00,38.69,38.78,38.67,38.69,151100.0,29.3886,29.4569,29.3734,29.3886,151100.0
2010-06-22 10:20:00,38.69,38.75,38.67,38.74,117000.0,29.3886,29.4342,29.3734,29.4266,117000.0
2010-06-22 10:30:00,38.74,38.74,38.67,38.72,103500.0,29.4266,29.4266,29.3734,29.4114,103500.0
2010-06-22 10:40:00,38.73,38.83,38.72,38.8,67100.0,29.419,29.4949,29.4114,29.4721,67100.0
2010-06-22 10:50:00,38.79,38.92,38.78,38.91,68700.0,29.4645,29.5633,29.4569,29.5557,68700.0
2010-06-22 11:00:00,38.9,38.92,38.83,38.87,78000.0,29.5481,29.5633,29.4949,29.5253,78000.0
2010-06-22 11:10:00,38.87,39.01,38.87,38.99,69400.0,29.5253,29.6316,29.5253,29.6165,69400.0
2010-06-22 11:20:00,39.0,39.01,38.95,39.0,88900.0,29.6241,29.6316,29.5861,29.6241,88900.0
2010-06-22 11:30:00,38.99,39.1,38.97,39.04,91600.0,29.6165,29.7,29.6013,29.6544,91600.0
2010-06-22 11:40:00,39.03,39.04,38.95,38.97,38300.0,29.6468,29.6544,29.5861,29.6013,38300.0
2010-06-22 11:50:00,38.97,39.01,38.93,38.97,72600.0,29.6013,29.6316,29.5709,29.6013,72600.0
2010-06-22 12:00:00,38.97,39.0,38.95,38.99,30600.0,29.6013,29.6241,29.5861,29.6165,30600.0
2010-06-22 12:10:00,38.99,39.0,38.96,38.98,36200.0,29.6165,29.6241,29.5937,29.6089,36200.0
2010-06-22 12:20:00,38.98,38.99,38.91,38.92,48500.0,29.6089,29.6165,29.5557,29.5633,48500.0
2010-06-22 12:30:00,38.92,38.96,38.89,38.92,51600.0,29.5633,29.5937,29.5405,29.5633,51600.0
2010-06-22 12:40:00,38.92,38.97,38.91,38.95,33600.0,29.5633,29.6013,29.5557,29.5861,33600.0
2010-06-22 12:50:00,38.96,38.96,38.93,38.95,33900.0,29.5937,29.5937,29.5709,29.5861,33900.0
2010-06-22 13:00:00,38.95,38.95,38.87,38.88,77100.0,29.5861,29.5861,29.5253,29.5329,77100.0
2010-06-22 13:10:00,38.88,38.89,38.87,38.89,45000.0,29.5329,29.5405,29.5253,29.5405,45000.0
2010-06-22 13:20:00,38.88,38.9,38.82,38.83,103900.0,29.5329,29.5481,29.4873,29.4949,103900.0
2010-06-22 13:30:00,38.83,38.83,38.73,38.82,125100.0,29.4949,29.4949,29.419,29.4873,125100.0
2010-06-22 13:40:00,38.82,38.9,38.8,38.8,117200.0,29.4873,29.5481,29.4721,29.4721,117200.0
2010-06-22 13:50:00,38.81,38.85,38.76,38.82,82400.0,29.4797,29.5101,29.4417,29.4873,82400.0
2010-06-22 14:00:00,38.81,38.92,38.8,38.88,210300.0,29.4797,29.5633,29.4721,29.5329,210300.0
2010-06-22 14:10:00,38.87,38.92,38.77,38.78,117800.0,29.5253,29.5633,29.4493,29.4569,117800.0
2010-06-22 14:20:00,38.79,38.83,38.72,38.77,61600.0,29.4645,29.4949,29.4114,29.4493,61600.0
2010-06-22 14:30:00,38.77,38.78,38.65,38.67,132200.0,29.4493,29.4569,29.3582,29.3734,132200.0
2010-06-22 14:40:00,38.67,38.67,38.41,38.5,167000.0,29.3734,29.3734,29.1759,29.2443,167000.0
2010-06-22 14:50:00,38.5,38.56,38.38,38.42,108400.0,29.2443,29.2898,29.1531,29.1835,108400.0
2010-06-22 15:00:00,38.42,38.43,38.32,38.33,139200.0,29.1835,29.1911,29.1075,29.1151,139200.0
2010-06-22 15:10:00,38.34,38.43,38.34,38.41,69200.0,29.1227,29.1911,29.1227,29.1759,69200.0
2010-06-22 15:20:00,38.42,38.42,38.33,38.33,73500.0,29.1835,29.1835,29.1151,29.1151,73500.0
2010-06-22 15:30:00,38.33,38.37,38.25,38.37,309700.0,29.1151,29.1455,29.0544,29.1455,309700.0
2010-06-22 15:40:00,38.36,38.4,38.28,38.31,170300.0,29.1379,29.1683,29.0771,29.0999,170300.0
2010-06-22 15:50:00,38.31,38.32,38.22,38.27,297500.0,29.0999,29.1075,29.0316,29.0695,297500.0
2010-06-23 09:30:00,38.45,38.47,37.96,38.09,188600.0,29.2063,29.2215,28.8341,28.9328,188600.0
2010-06-23 09:40:00,38.08,38.08,37.89,38.0,212300.0,28.9252,28.9252,28.7809,28.8645,212300.0
2010-06-23 09:50:00,38.0,38.25,37.96,38.22,229300.0,28.8645,29.0544,28.8341,29.0316,229300.0
2010-06-23 10:00:00,38.21,38.21,37.81,37.92,224100.0,29.024,29.024,28.7201,28.8037,224100.0
2010-06-23 10:10:00,37.92,38.17,37.92,38.01,249700.0,28.8037,28.9936,28.8037,28.8721,249700.0
2010-06-23 10:20:00,38.01,38.17,37.92,38.13,145100.0,28.8721,28.9936,28.8037,28.9632,145100.0
2010-06-23 10:30:00,38.13,38.39,38.12,38.35,201600.0,28.9632,29.1607,28.9556,29.1303,201600.0
2010-06-23 10:40:00,38.35,38.51,38.33,38.5,157700.0,29.1303,29.2519,29.1151,29.2443,157700.0
2010-06-23 10:50:00,38.5,38.63,38.47,38.61,243500.0,29.2443,29.343,29.2215,29.3278,243500.0
2010-06-23 11:00:00,38.61,38.61,38.37,38.44,166000.0,29.3278,29.3278,29.1455,29.1987,166000.0
2010-06-23 11:10:00,38.44,38.44,38.15,38.19,137200.0,29.1987,29.1987,28.9784,29.0088,137200.0
2010-06-23 11:20:00,38.18,38.22,38.11,38.18,123700.0,29.0012,29.0316,28.948,29.0012,123700.0
2010-06-23 11:30:00,38.18,38.22,38.05,38.1,110300.0,29.0012,29.0316,28.9024,28.9404,110300.0
2010-06-23 11:40:00,38.1,38.21,38.08,38.15,112600.0,28.9404,29.024,28.9252,28.9784,112600.0
2010-06-23 11:50:00,38.16,38.19,38.11,38.18,71600.0,28.986,29.0088,28.948,29.0012,71600.0
2010-06-23 12:00:00,38.18,38.32,38.17,38.29,93000.0,29.0012,29.1075,28.9936,29.0847,93000.0
2010-06-23 12:10:00,38.28,38.29,38.22,38.25,54600.0,29.0771,29.0847,29.0316,29.0544,54600.0
2010-06-23 12:20:00,38.25,38.35,38.24,38.35,56100.0,29.0544,29.1303,29.0468,29.1303,56100.0
2010-06-23 12:30:00,38.35,38.36,38.31,38.33,75500.0,29.1303,29.1379,29.0999,29.1151,75500.0
2010-06-23 12:40:00,38.32,38.32,38.26,38.31,56100.0,29.1075,29.1075,29.062,29.0999,56100.0
2010-06-23 12:50:00,38.31,38.33,38.24,38.29,85200.0,29.0999,29.1151,29.0468,29.0847,85200.0
2010-06-23 13:00:00,38.3,38.46,38.29,38.46,107800.0,29.0923,29.2139,29.0847,29.2139,107800.0
2010-06-23 13:10:00,38.45,38.47,38.41,38.45,67800.0,29.2063,29.2215,29.1759,29.2063,67800.0
2010-06-23 13:20:00,38.46,38.46,38.39,38.44,44800.0,29.2139,29.2139,29.1607,29.1987,44800.0
2010-06-23 13:30:00,38.45,38.47,38.42,38.47,25900.0,29.2063,29.2215,29.1835,29.2215,25900.0
2010-06-23 13:40:00,38.48,38.48,38.26,38.28,114800.0,29.2291,29.2291,29.062,29.0771,114800.0
2010-06-23 13:50:00,38.28,38.35,38.27,38.33,52500.0,29.0771,29.1303,29.0695,29.1151,52500.0
2010-06-23 14:00:00,38.33,38.37,38.29,38.36,61000.0,29.1151,29.1455,29.0847,29.1379,61000.0
2010-06-23 14:10:00,38.36,38.37,38.2,38.26,54200.0,29.1379,29.1455,29.0164,29.062,54200.0
2010-06-23 14:20:00,38.26,38.33,38.19,38.32,70200.0,29.062,29.1151,29.0088,29.1075,70200.0
2010-06-23 14:30:00,38.33,38.53,38.33,38.49,103200.0,29.1151,29.267,29.1151,29.2367,103200.0
2010-06-23 14:40:00,38.49,38.51,38.3,38.31,79900.0,29.2367,29.2519,29.0923,29.0999,79900.0
2010-06-23 14:50:00,38.31,38.4,38.25,38.38,77300.0,29.0999,29.1683,29.0544,29.1531,77300.0
2010-06-23 15:00:00,38.38,38.41,38.12,38.16,150300.0,29.1531,29.1759,28.9556,28.986,150300.0
2010-06-23 15:10:00,38.17,38.29,38.14,38.23,175500.0,28.9936,29.0847,28.9708,29.0392,175500.0
2010-06-23 15:20:00,38.24,38.36,38.1,38.28,227800.0,29.0468,29.1379,28.9404,29.0771,227800.0
2010-06-23 15:30:00,38.28,38.3,38.15,38.29,194000.0,29.0771,29.0923,28.9784,29.0847,194000.0
2010-06-23 15:40:00,38.29,38.38,38.26,38.36,201000.0,29.0847,29.1531,29.062,29.1379,201000.0
2010-06-23 15:50:00,38.37,38.39,38.17,38.18,452700.0,29.1455,29.1607,28.9936,29.0012,452700.0
2010-06-24 09:30:00,38.14,38.24,38.02,38.14,110000.0,28.9708,29.0468,28.8797,28.9708,110000.0
2010-06-24 09:40:00,38.14,38.25,38.11,38.21,109200.0,28.9708,29.0544,28.948,29.024,109200.0
2010-06-24 09:50:00,38.2,38.21,37.88,37.95,168600.0,29.0164,29.024,28.7733,28.8265,168600.0
2010-06-24 10:00:00,37.91,38.04,37.88,37.99,100800.0,28.7961,28.8948,28.7733,28.8569,100800.0
2010-06-24 10:10:00,37.99,38.19,37.96,38.17,135000.0,28.8569,29.0088,28.8341,28.9936,135000.0
2010-06-24 10:20:00,38.17,38.26,38.12,38.19,147500.0,28.9936,29.062,28.9556,29.0088,147500.0
2010-06-24 10:30:00,38.2,38.29,38.08,38.28,126600.0,29.0164,29.0847,28.9252,29.0771,126600.0
2010-06-24 10:40:00,38.27,38.29,38.15,38.24,131000.0,29.0695,29.0847,28.9784,29.0468,131000.0
2010-06-24 10:50:00,38.25,38.26,37.97,38.07,110800.0,29.0544,29.062,28.8417,28.9176,110800.0
2010-06-24 11:00:00,38.07,38.09,37.94,37.97,122200.0,28.9176,28.9328,28.8189,28.8417,122200.0
2010-06-24 11:10:00,37.97,37.97,37.9,37.93,109700.0,28.8417,28.8417,28.7885,28.8113,109700.0
2010-06-24 11:20:00,37.93,38.08,37.88,37.96,128300.0,28.8113,28.9252,28.7733,28.8341,128300.0
2010-06-24 11:30:00,37.95,38.03,37.93,38.0,112800.0,28.8265,28.8872,28.8113,28.8645,112800.0
2010-06-24 11:40:00,38.01,38.07,37.99,38.07,79600.0,28.8721,28.9176,28.8569,28.9176,79600.0
2010-06-24 11:50:00,38.07,38.07,37.99,38.03,84600.0,28.9176,28.9176,28.8569,28.8872,84600.0
2010-06-24 12:00:00,38.04,38.19,38.04,38.17,107200.0,28.8948,29.0088,28.8948,28.9936,107200.0
2010-06-24 12:10:00,38.17,38.18,38.03,38.04,92100.0,28.9936,29.0012,28.8872,28.8948,92100.0
2010-06-24 12:20:00,38.03,38.09,37.97,37.97,93500.0,28.8872,28.9328,28.8417,28.8417,93500.0
2010-06-24 12:30:00,37.98,37.98,37.8,37.81,102800.0,28.8493,28.8493,28.7125,28.7201,102800.0
2010-06-24 12:40:00,37.81,37.96,37.78,37.94,108400.0,28.7201,28.8341,28.6973,28.8189,108400.0
2010-06-24 12:50:00,37.93,38.0,37.93,37.94,91700.0,28.8113,28.8645,28.8113,28.8189,91700.0
2010-06-24 13:00:00,37.95,37.96,37.9,37.91,126000.0,28.8265,28.8341,28.7885,28.7961,126000.0
2010-06-24 13:10:00,37.91,38.01,37.91,37.97,111500.0,28.7961,28.8721,28.7961,28.8417,111500.0
2010-06-24 13:20:00,37.97,37.97,37.87,37.87,101100.0,28.8417,28.8417,28.7657,28.7657,101100.0
2010-06-24 13:30:00,37.88,37.96,37.85,37.86,119000.0,28.7733,28.8341,28.7505,28.7581,119000.0
2010-06-24 13:40:00,37.87,37.94,37.83,37.93,118300.0,28.7657,28.8189,28.7353,28.8113,118300.0
2010-06-24 13:50:00,37.94,37.94,37.86,37.87,165700.0,28.8189,28.8189,28.7581,28.7657,165700.0
2010-06-24 14:00:00,37.88,37.88,37.79,37.81,159000.0,28.7733,28.7733,28.7049,28.7201,159000.0
2010-06-24 14:10:00,37.82,37.85,37.81,37.81,110300.0,28.7277,28.7505,28.7201,28.7201,110300.0
2010-06-24 14:20:00,37.81,37.81,37.72,37.72,150600.0,28.7201,28.7201,28.6518,28.6518,150600.0
2010-06-24 14:30:00,37.73,37.74,37.61,37.7,237500.0,28.6594,28.667,28.5682,28.6366,237500.0
2010-06-24 14:40:00,37.7,37.71,37.57,37.58,152100.0,28.6366,28.6442,28.5378,28.5454,152100.0
2010-06-24 14:50:00,37.58,37.59,37.48,37.51,300900.0,28.5454,28.553,28.4695,28.4923,300900.0
2010-06-24 15:00:00,37.51,37.68,37.5,37.6,193700.0,28.4923,28.6214,28.4847,28.5606,193700.0
2010-06-24 15:10:00,37.61,37.61,37.39,37.4,295300.0,28.5682,28.5682,28.4011,28.4087,295300.0
2010-06-24 15:20:00,37.4,37.66,37.37,37.64,240300.0,28.4087,28.6062,28.3859,28.591,240300.0
2010-06-24 15:30:00,37.63,37.7,37.56,37.6,304600.0,28.5834,28.6366,28.5302,28.5606,304600.0
2010-06-24 15:40:00,37.59,37.6,37.43,37.53,550100.0,28.553,28.5606,28.4315,28.5075,550100.0
2010-06-24 15:50:00,37.53,37.58,37.41,37.54,463200.0,28.5075,28.5454,28.4163,28.515,463200.0
2010-06-25 09:30:00,39.4,40.13,39.24,39.63,1723600.0,29.9279,30.4824,29.8064,30.1026,1723600.0
2010-06-25 09:40:00,39.64,39.77,39.44,39.62,1022300.0,30.1102,30.2089,29.9583,30.095,1022300.0
2010-06-25 09:50:00,39.62,39.97,39.47,39.83,821900.0,30.095,30.3609,29.9811,30.2545,821900.0
2010-06-25 10:00:00,39.84,40.16,39.83,40.15,901800.0,30.2621,30.5052,30.2545,30.4976,901800.0
2010-06-25 10:10:00,40.15,40.15,39.73,39.84,623500.0,30.4976,30.4976,30.1786,30.2621,623500.0
2010-06-25 10:20:00,39.83,39.89,39.67,39.77,486100.0,30.2545,30.3001,30.133,30.2089,486100.0
2010-06-25 10:30:00,39.76,39.77,39.57,39.63,513400.0,30.2013,30.2089,30.057,30.1026,513400.0
2010-06-25 10:40:00,39.63,39.89,39.63,39.85,374300.0,30.1026,30.3001,30.1026,30.2697,374300.0
2010-06-25 10:50:00,39.86,39.94,39.72,39.79,433400.0,30.2773,30.3381,30.171,30.2241,433400.0
2010-06-25 11:00:00,39.8,39.91,39.7,39.88,292200.0,30.2317,30.3153,30.1558,30.2925,292200.0
2010-06-25 11:10:00,39.88,40.0,39.75,40.0,356400.0,30.2925,30.3836,30.1937,30.3836,356400.0
2010-06-25 11:20:00,40.0,40.12,39.92,40.1,760300.0,30.3836,30.4748,30.3229,30.4596,760300.0
2010-06-25 11:30:00,40.09,40.22,40.01,40.09,468000.0,30.452,30.5508,30.3912,30.452,468000.0
2010-06-25 11:40:00,40.1,40.31,40.1,40.28,439300.0,30.4596,30.6191,30.4596,30.5963,439300.0
2010-06-25 11:50:00,40.28,40.41,40.21,40.37,297400.0,30.5963,30.6951,30.5432,30.6647,297400.0
2010-06-25 12:00:00,40.37,40.41,40.22,40.4,382400.0,30.6647,30.6951,30.5508,30.6875,382400.0
2010-06-25 12:10:00,40.4,40.7,40.4,40.64,461000.0,30.6875,30.9154,30.6875,30.8698,461000.0
2010-06-25 12:20:00,40.63,40.8,40.61,40.73,297600.0,30.8622,30.9913,30.847,30.9381,297600.0
2010-06-25 12:30:00,40.72,40.74,40.51,40.57,263500.0,30.9305,30.9457,30.771,30.8166,263500.0
2010-06-25 12:40:00,40.57,40.87,40.57,40.78,277000.0,30.8166,31.0445,30.8166,30.9761,277000.0
2010-06-25 12:50:00,40.78,40.88,40.71,40.81,205400.0,30.9761,31.0521,30.923,30.9989,205400.0
2010-06-25 13:00:00,40.81,40.98,40.78,40.95,376800.0,30.9989,31.128,30.9761,31.1053,376800.0
2010-06-25 13:10:00,40.95,40.96,40.82,40.94,203500.0,31.1053,31.1128,31.0065,31.0977,203500.0
2010-06-25 13:20:00,40.93,40.98,40.76,40.92,164400.0,31.0901,31.128,30.9609,31.0825,164400.0
2010-06-25 13:30:00,40.92,40.92,40.55,40.55,362500.0,31.0825,31.0825,30.8014,30.8014,362500.0
2010-06-25 13:40:00,40.55,40.6,40.41,40.42,372700.0,30.8014,30.8394,30.6951,30.7027,372700.0
2010-06-25 13:50:00,40.41,40.43,40.33,40.36,398500.0,30.6951,30.7103,30.6343,30.6571,398500.0
2010-06-25 14:00:00,40.37,40.57,40.27,40.54,280700.0,30.6647,30.8166,30.5887,30.7938,280700.0
2010-06-25 14:10:00,40.55,40.77,40.55,40.68,187600.0,30.8014,30.9685,30.8014,30.9002,187600.0
2010-06-25 14:20:00,40.68,40.69,40.4,40.41,239700.0,30.9002,30.9078,30.6875,30.6951,239700.0
2010-06-25 14:30:00,40.41,40.42,40.17,40.31,437900.0,30.6951,30.7027,30.5128,30.6191,437900.0
2010-06-25 14:40:00,40.3,40.51,40.29,40.48,363600.0,30.6115,30.771,30.6039,30.7482,363600.0
2010-06-25 14:50:00,40.47,40.59,40.38,40.47,365000.0,30.7406,30.8318,30.6723,30.7406,365000.0
2010-06-25 15:00:00,40.47,40.47,40.2,40.29,425100.0,30.7406,30.7406,30.5356,30.6039,425100.0
2010-06-25 15:10:00,40.28,40.31,40.06,40.07,720600.0,30.5963,30.6191,30.4292,30.4368,720600.0
2010-06-25 15:20:00,40.07,40.14,40.03,40.03,575900.0,30.4368,30.49,30.4064,30.4064,575900.0
2010-06-25 15:30:00,40.03,40.23,40.01,40.18,879700.0,30.4064,30.5583,30.3912,30.5204,879700.0
2010-06-25 15:40:00,40.18,40.18,39.65,39.92,1349000.0,30.5204,30.5204,30.1178,30.3229,1349000.0
2010-06-25 15:50:00,39.92,41.13,39.85,40.44,5831400.0,30.3229,31.242,30.2697,30.7179,5831400.0
2010-06-28 09:30:00,40.36,40.55,39.95,40.0,845000.0,30.6571,30.8014,30.3457,30.3836,845000.0
2010-06-28 09:40:00,40.0,40.12,39.9,39.92,368100.0,30.3836,30.4748,30.3077,30.3229,368100.0
2010-06-28 09:50:00,39.92,39.92,39.7,39.81,466500.0,30.3229,30.3229,30.1558,30.2393,466500.0
2010-06-28 10:00:00,39.8,39.81,39.62,39.66,325700.0,30.2317,30.2393,30.095,30.1254,325700.0
2010-06-28 10:10:00,39.66,39.89,39.65,39.85,279900.0,30.1254,30.3001,30.1178,30.2697,279900.0
2010-06-28 10:20:00,39.86,39.99,39.78,39.93,356200.0,30.2773,30.376,30.2165,30.3305,356200.0
2010-06-28 10:30:00,39.93,39.96,39.76,39.76,246000.0,30.3305,30.3533,30.2013,30.2013,246000.0
2010-06-28 10:40:00,39.76,39.97,39.76,39.9,141600.0,30.2013,30.3609,30.2013,30.3077,141600.0
2010-06-28 10:50:00,39.89,40.03,39.87,39.92,150600.0,30.3001,30.4064,30.2849,30.3229,150600.0
2010-06-28 11:00:00,39.92,40.1,39.92,40.06,145500.0,30.3229,30.4596,30.3229,30.4292,145500.0
2010-06-28 11:10:00,40.06,40.07,39.88,39.97,170700.0,30.4292,30.4368,30.2925,30.3609,170700.0
2010-06-28 11:20:00,39.97,40.13,39.96,40.09,186100.0,30.3609,30.4824,30.3533,30.452,186100.0
2010-06-28 11:30:00,40.1,40.17,40.05,40.08,178100.0,30.4596,30.5128,30.4216,30.4444,178100.0
2010-06-28 11:40:00,40.08,40.13,40.05,40.09,96000.0,30.4444,30.4824,30.4216,30.452,96000.0
2010-06-28 11:50:00,40.1,40.11,39.86,39.88,227600.0,30.4596,30.4672,30.2773,30.2925,227600.0
2010-06-28 12:00:00,39.89,39.91,39.71,39.74,160200.0,30.3001,30.3153,30.1634,30.1861,160200.0
2010-06-28 12:10:00,39.73,39.76,39.6,39.65,192100.0,30.1786,30.2013,30.0798,30.1178,192100.0
2010-06-28 12:20:00,39.65,39.8,39.58,39.74,154100.0,30.1178,30.2317,30.0646,30.1861,154100.0
2010-06-28 12:30:00,39.74,39.74,39.59,39.61,107200.0,30.1861,30.1861,30.0722,30.0874,107200.0
2010-06-28 12:40:00,39.61,39.69,39.56,39.69,114900.0,30.0874,30.1482,30.0494,30.1482,114900.0
2010-06-28 12:50:00,39.69,39.75,39.61,39.74,93600.0,30.1482,30.1937,30.0874,30.1861,93600.0
2010-06-28 13:00:00,39.74,39.75,39.65,39.68,113400.0,30.1861,30.1937,30.1178,30.1406,113400.0
2010-06-28 13:10:00,39.69,39.72,39.62,39.68,91700.0,30.1482,30.171,30.095,30.1406,91700.0
2010-06-28 13:20:00,39.69,39.89,39.69,39.85,100600.0,30.1482,30.3001,30.1482,30.2697,100600.0
2010-06-28 13:30:00,39.85,39.96,39.83,39.96,143000.0,30.2697,30.3533,30.2545,30.3533,143000.0
2010-06-28 13:40:00,39.96,40.03,39.96,40.02,165300.0,30.3533,30.4064,30.3533,30.3988,165300.0
2010-06-28 13:50:00,40.01,40.1,39.94,40.09,144200.0,30.3912,30.4596,30.3381,30.452,144200.0
2010-06-28 14:00:00,40.09,40.1,39.99,39.99,98600.0,30.452,30.4596,30.376,30.376,98600.0
2010-06-28 14:10:00,40.0,40.05,39.97,40.0,122700.0,30.3836,30.4216,30.3609,30.3836,122700.0
2010-06-28 14:20:00,39.99,40.01,39.9,39.91,111300.0,30.376,30.3912,30.3077,30.3153,111300.0
2010-06-28 14:30:00,39.91,39.91,39.71,39.83,299700.0,30.3153,30.3153,30.1634,30.2545,299700.0
2010-06-28 14:40:00,39.84,39.92,39.83,39.91,100600.0,30.2621,30.3229,30.2545,30.3153,100600.0
2010-06-28 14:50:00,39.92,39.93,39.8,39.93,130900.0,30.3229,30.3305,30.2317,30.3305,130900.0
2010-06-28 15:00:00,39.94,40.04,39.92,40.01,154000.0,30.3381,30.414,30.3229,30.3912,154000.0
2010-06-28 15:10:00,40.01,40.02,39.83,39.88,163800.0,30.3912,30.3988,30.2545,30.2925,163800.0
2010-06-28 15:20:00,39.89,39.89,39.68,39.72,313600.0,30.3001,30.3001,30.1406,30.171,313600.0
2010-06-28 15:30:00,39.71,39.88,39.69,39.78,384000.0,30.1634,30.2925,30.1482,30.2165,384000.0
2010-06-28 15:40:00,39.78,39.79,39.67,39.79,255000.0,30.2165,30.2241,30.133,30.2241,255000.0
2010-06-28 15:50:00,39.79,39.83,39.69,39.71,559400.0,30.2241,30.2545,30.1482,30.1634,559400.0
2010-06-29 09:30:00,39.0,39.23,38.96,39.05,306400.0,29.6241,29.7988,29.5937,29.662,306400.0
2010-06-29 09:40:00,39.05,39.05,38.62,38.77,326900.0,29.662,29.662,29.3354,29.4493,326900.0
2010-06-29 09:50:00,38.76,39.04,38.69,39.02,158000.0,29.4417,29.6544,29.3886,29.6392,158000.0
2010-06-29 10:00:00,39.02,39.03,38.76,38.92,216200.0,29.6392,29.6468,29.4417,29.5633,216200.0
2010-06-29 10:10:00,38.92,38.97,38.83,38.87,368800.0,29.5633,29.6013,29.4949,29.5253,368800.0
2010-06-29 10:20:00,38.86,38.87,38.64,38.64,100600.0,29.5177,29.5253,29.3506,29.3506,100600.0
2010-06-29 10:30:00,38.64,38.73,38.58,38.66,154500.0,29.3506,29.419,29.305,29.3658,154500.0
2010-06-29 10:40:00,38.65,38.84,38.65,38.77,144900.0,29.3582,29.5025,29.3582,29.4493,144900.0
2010-06-29 10:50:00,38.78,38.85,38.76,38.81,133000.0,29.4569,29.5101,29.4417,29.4797,133000.0
2010-06-29 11:00:00,38.81,38.93,38.78,38.91,114300.0,29.4797,29.5709,29.4569,29.5557,114300.0
2010-06-29 11:10:00,38.9,39.02,38.82,38.82,103900.0,29.5481,29.6392,29.4873,29.4873,103900.0
2010-06-29 11:20:00,38.83,38.9,38.83,38.87,100400.0,29.4949,29.5481,29.4949,29.5253,100400.0
2010-06-29 11:30:00,38.87,38.92,38.7,38.75,177600.0,29.5253,29.5633,29.3962,29.4342,177600.0
2010-06-29 11:40:00,38.76,38.8,38.7,38.79,71400.0,29.4417,29.4721,29.3962,29.4645,71400.0
2010-06-29 11:50:00,38.79,38.86,38.78,38.84,73100.0,29.4645,29.5177,29.4569,29.5025,73100.0
2010-06-29 12:00:00,38.84,38.88,38.81,38.86,70200.0,29.5025,29.5329,29.4797,29.5177,70200.0
2010-06-29 12:10:00,38.85,38.86,38.74,38.74,98700.0,29.5101,29.5177,29.4266,29.4266,98700.0
2010-06-29 12:20:00,38.74,38.78,38.74,38.78,73500.0,29.4266,29.4569,29.4266,29.4569,73500.0
2010-06-29 12:30:00,38.78,38.85,38.77,38.82,62500.0,29.4569,29.5101,29.4493,29.4873,62500.0
2010-06-29 12:40:00,38.82,38.97,38.77,38.97,172600.0,29.4873,29.6013,29.4493,29.6013,172600.0
2010-06-29 12:50:00,38.96,39.01,38.96,38.98,152400.0,29.5937,29.6316,29.5937,29.6089,152400.0
2010-06-29 13:00:00,38.97,39.04,38.96,39.02,90400.0,29.6013,29.6544,29.5937,29.6392,90400.0
2010-06-29 13:10:00,39.02,39.04,38.97,39.02,72600.0,29.6392,29.6544,29.6013,29.6392,72600.0
2010-06-29 13:20:00,39.01,39.02,38.91,38.96,65500.0,29.6316,29.6392,29.5557,29.5937,65500.0
2010-06-29 13:30:00,38.96,38.97,38.83,38.84,84200.0,29.5937,29.6013,29.4949,29.5025,84200.0
2010-06-29 13:40:00,38.83,38.85,38.78,38.8,129700.0,29.4949,29.5101,29.4569,29.4721,129700.0
2010-06-29 13:50:00,38.8,38.91,38.76,38.9,123300.0,29.4721,29.5557,29.4417,29.5481,123300.0
2010-06-29 14:00:00,38.9,38.92,38.84,38.9,92700.0,29.5481,29.5633,29.5025,29.5481,92700.0
2010-06-29 14:10:00,38.9,38.91,38.81,38.88,91300.0,29.5481,29.5557,29.4797,29.5329,91300.0
2010-06-29 14:20:00,38.88,38.89,38.84,38.89,87700.0,29.5329,29.5405,29.5025,29.5405,87700.0
2010-06-29 14:30:00,38.89,38.89,38.72,38.81,218600.0,29.5405,29.5405,29.4114,29.4797,218600.0
2010-06-29 14:40:00,38.81,38.89,38.81,38.89,80100.0,29.4797,29.5405,29.4797,29.5405,80100.0
2010-06-29 14:50:00,38.89,38.89,38.78,38.8,216100.0,29.5405,29.5405,29.4569,29.4721,216100.0
2010-06-29 15:00:00,38.8,38.87,38.77,38.78,213500.0,29.4721,29.5253,29.4493,29.4569,213500.0
2010-06-29 15:10:00,38.78,38.84,38.71,38.75,136600.0,29.4569,29.5025,29.4038,29.4342,136600.0
2010-06-29 15:20:00,38.75,38.76,38.49,38.56,302900.0,29.4342,29.4417,29.2367,29.2898,302900.0
2010-06-29 15:30:00,38.56,38.73,38.51,38.61,227300.0,29.2898,29.419,29.2519,29.3278,227300.0
2010-06-29 15:40:00,38.61,38.68,38.52,38.56,342800.0,29.3278,29.381,29.2594,29.2898,342800.0
2010-06-29 15:50:00,38.55,38.76,38.51,38.65,467600.0,29.2822,29.4417,29.2519,29.3582,467600.0
2010-06-30 09:30:00,39.34,39.34,38.9,38.98,314500.0,29.8823,29.8823,29.5481,29.6089,314500.0
2010-06-30 09:40:00,38.98,39.23,38.92,39.23,196100.0,29.6089,29.7988,29.5633,29.7988,196100.0
2010-06-30 09:50:00,39.22,39.33,39.19,39.31,251500.0,29.7912,29.8747,29.7684,29.8595,251500.0
2010-06-30 10:00:00,39.31,39.33,39.23,39.29,161700.0,29.8595,29.8747,29.7988,29.8443,161700.0
2010-06-30 10:10:00,39.28,39.32,39.15,39.15,257400.0,29.8367,29.8671,29.738,29.738,257400.0
2010-06-30 10:20:00,39.15,39.16,39.02,39.1,154000.0,29.738,29.7456,29.6392,29.7,154000.0
2010-06-30 10:30:00,39.09,39.37,39.08,39.36,140400.0,29.6924,29.9051,29.6848,29.8975,140400.0
2010-06-30 10:40:00,39.36,39.37,39.18,39.3,146700.0,29.8975,29.9051,29.7608,29.8519,146700.0
2010-06-30 10:50:00,39.3,39.4,39.22,39.3,158700.0,29.8519,29.9279,29.7912,29.8519,158700.0
2010-06-30 11:00:00,39.3,39.35,39.19,39.21,141000.0,29.8519,29.8899,29.7684,29.7836,141000.0
2010-06-30 11:10:00,39.22,39.45,39.22,39.42,104700.0,29.7912,29.9659,29.7912,29.9431,104700.0
2010-06-30 11:20:00,39.42,39.44,39.32,39.32,80000.0,29.9431,29.9583,29.8671,29.8671,80000.0
2010-06-30 11:30:00,39.31,39.38,39.29,39.31,73100.0,29.8595,29.9127,29.8443,29.8595,73100.0
2010-06-30 11:40:00,39.31,39.44,39.31,39.36,61400.0,29.8595,29.9583,29.8595,29.8975,61400.0
2010-06-30 11:50:00,39.37,39.4,39.29,39.29,59100.0,29.9051,29.9279,29.8443,29.8443,59100.0
2010-06-30 12:00:00,39.29,39.31,39.22,39.3,78200.0,29.8443,29.8595,29.7912,29.8519,78200.0
2010-06-30 12:10:00,39.31,39.33,39.24,39.3,46400.0,29.8595,29.8747,29.8064,29.8519,46400.0
2010-06-30 12:20:00,39.3,39.3,39.22,39.22,52200.0,29.8519,29.8519,29.7912,29.7912,52200.0
2010-06-30 12:30:00,39.22,39.25,39.19,39.19,45000.0,29.7912,29.8139,29.7684,29.7684,45000.0
2010-06-30 12:40:00,39.19,39.2,39.0,39.04,139500.0,29.7684,29.776,29.6241,29.6544,139500.0
2010-06-30 12:50:00,39.05,39.08,39.02,39.05,129300.0,29.662,29.6848,29.6392,29.662,129300.0
2010-06-30 13:00:00,39.06,39.12,39.02,39.06,89300.0,29.6696,29.7152,29.6392,29.6696,89300.0
2010-06-30 13:10:00,39.06,39.06,38.99,39.0,90200.0,29.6696,29.6696,29.6165,29.6241,90200.0
2010-06-30 13:20:00,39.0,39.05,38.99,39.01,91400.0,29.6241,29.662,29.6165,29.6316,91400.0
2010-06-30 13:30:00,39.01,39.02,38.93,38.99,90500.0,29.6316,29.6392,29.5709,29.6165,90500.0
2010-06-30 13:40:00,38.98,39.06,38.98,39.01,90400.0,29.6089,29.6696,29.6089,29.6316,90400.0
2010-06-30 13:50:00,39.0,39.05,38.96,39.04,60100.0,29.6241,29.662,29.5937,29.6544,60100.0
2010-06-30 14:00:00,39.04,39.06,38.93,38.98,101000.0,29.6544,29.6696,29.5709,29.6089,101000.0
2010-06-30 14:10:00,38.99,39.01,38.91,38.94,60900.0,29.6165,29.6316,29.5557,29.5785,60900.0
2010-06-30 14:20:00,38.94,38.96,38.9,38.9,109500.0,29.5785,29.5937,29.5481,29.5481,109500.0
2010-06-30 14:30:00,38.91,38.97,38.85,38.96,169600.0,29.5557,29.6013,29.5101,29.5937,169600.0
2010-06-30 14:40:00,38.97,39.02,38.93,38.98,228700.0,29.6013,29.6392,29.5709,29.6089,228700.0
2010-06-30 14:50:00,38.97,39.0,38.94,38.99,89600.0,29.6013,29.6241,29.5785,29.6165,89600.0
2010-06-30 15:00:00,38.99,38.99,38.92,38.97,95600.0,29.6165,29.6165,29.5633,29.6013,95600.0
2010-06-30 15:10:00,38.97,38.99,38.83,38.85,159000.0,29.6013,29.6165,29.4949,29.5101,159000.0
2010-06-30 15:20:00,38.84,38.87,38.76,38.77,171200.0,29.5025,29.5253,29.4417,29.4493,171200.0
2010-06-30 15:30:00,38.77,38.8,38.71,38.72,163000.0,29.4493,29.4721,29.4038,29.4114,163000.0
2010-06-30 15:40:00,38.73,38.76,38.52,38.69,386700.0,29.419,29.4417,29.2594,29.3886,386700.0
2010-06-30 15:50:00,38.7,38.72,38.62,38.62,389000.0,29.3962,29.4114,29.3354,29.3354,389000.0
2010-07-01 09:30:00,38.36,38.54,38.08,38.15,309100.0,29.1379,29.2746,28.9252,28.9784,309100.0
2010-07-01 09:40:00,38.15,38.42,38.08,38.4,239200.0,28.9784,29.1835,28.9252,29.1683,239200.0
2010-07-01 09:50:00,38.4,38.45,38.28,38.34,230000.0,29.1683,29.2063,29.0771,29.1227,230000.0
2010-07-01 10:00:00,38.34,38.34,38.09,38.25,160900.0,29.1227,29.1227,28.9328,29.0544,160900.0
2010-07-01 10:10:00,38.24,38.29,37.99,38.0,283200.0,29.0468,29.0847,28.8569,28.8645,283200.0
2010-07-01 10:20:00,37.99,38.12,37.98,37.99,208400.0,28.8569,28.9556,28.8493,28.8569,208400.0
2010-07-01 10:30:00,37.99,38.01,37.8,37.88,202300.0,28.8569,28.8721,28.7125,28.7733,202300.0
2010-07-01 10:40:00,37.88,38.06,37.77,38.06,184900.0,28.7733,28.91,28.6898,28.91,184900.0
2010-07-01 10:50:00,38.06,38.07,37.94,37.94,121800.0,28.91,28.9176,28.8189,28.8189,121800.0
2010-07-01 11:00:00,37.94,37.98,37.86,37.93,120600.0,28.8189,28.8493,28.7581,28.8113,120600.0
2010-07-01 11:10:00,37.93,38.01,37.85,37.97,90900.0,28.8113,28.8721,28.7505,28.8417,90900.0
2010-07-01 11:20:00,37.98,38.12,37.9,38.11,98700.0,28.8493,28.9556,28.7885,28.948,98700.0
2010-07-01 11:30:00,38.12,38.17,38.06,38.16,105900.0,28.9556,28.9936,28.91,28.986,105900.0
2010-07-01 11:40:00,38.16,38.24,38.1,38.23,145000.0,28.986,29.0468,28.9404,29.0392,145000.0
2010-07-01 11:50:00,38.24,38.24,38.11,38.24,136900.0,29.0468,29.0468,28.948,29.0468,136900.0
2010-07-01 12:00:00,38.24,38.24,38.1,38.13,128300.0,29.0468,29.0468,28.9404,28.9632,128300.0
2010-07-01 12:10:00,38.13,38.19,38.08,38.17,68900.0,28.9632,29.0088,28.9252,28.9936,68900.0
2010-07-01 12:20:00,38.16,38.26,38.14,38.25,82600.0,28.986,29.062,28.9708,29.0544,82600.0
2010-07-01 12:30:00,38.26,38.4,38.23,38.37,103600.0,29.062,29.1683,29.0392,29.1455,103600.0
2010-07-01 12:40:00,38.36,38.49,38.35,38.39,103400.0,29.1379,29.2367,29.1303,29.1607,103400.0
2010-07-01 12:50:00,38.38,38.45,38.3,38.37,78300.0,29.1531,29.2063,29.0923,29.1455,78300.0
2010-07-01 13:00:00,38.37,38.39,38.3,38.39,92700.0,29.1455,29.1607,29.0923,29.1607,92700.0
2010-07-01 13:10:00,38.38,38.44,38.28,38.44,117300.0,29.1531,29.1987,29.0771,29.1987,117300.0
2010-07-01 13:20:00,38.44,38.5,38.35,38.37,78800.0,29.1987,29.2443,29.1303,29.1455,78800.0
2010-07-01 13:30:00,38.37,38.47,38.36,38.46,80700.0,29.1455,29.2215,29.1379,29.2139,80700.0
2010-07-01 13:40:00,38.47,38.47,38.34,38.35,222700.0,29.2215,29.2215,29.1227,29.1303,222700.0
2010-07-01 13:50:00,38.35,38.36,38.29,38.34,163400.0,29.1303,29.1379,29.0847,29.1227,163400.0
2010-07-01 14:00:00,38.35,38.36,38.22,38.23,154900.0,29.1303,29.1379,29.0316,29.0392,154900.0
2010-07-01 14:10:00,38.23,38.44,38.23,38.35,89100.0,29.0392,29.1987,29.0392,29.1303,89100.0
2010-07-01 14:20:00,38.34,38.34,38.19,38.23,101900.0,29.1227,29.1227,29.0088,29.0392,101900.0
2010-07-01 14:30:00,38.24,38.28,38.12,38.14,92800.0,29.0468,29.0771,28.9556,28.9708,92800.0
2010-07-01 14:40:00,38.14,38.15,38.0,38.13,146800.0,28.9708,28.9784,28.8645,28.9632,146800.0
2010-07-01 14:50:00,38.14,38.19,38.04,38.18,139900.0,28.9708,29.0088,28.8948,29.0012,139900.0
2010-07-01 15:00:00,38.19,38.21,38.13,38.19,225600.0,29.0088,29.024,28.9632,29.0088,225600.0
2010-07-01 15:10:00,38.19,38.19,38.09,38.12,127200.0,29.0088,29.0088,28.9328,28.9556,127200.0
2010-07-01 15:20:00,38.12,38.27,38.08,38.26,173800.0,28.9556,29.0695,28.9252,29.062,173800.0
2010-07-01 15:30:00,38.27,38.38,38.2,38.33,210500.0,29.0695,29.1531,29.0164,29.1151,210500.0
2010-07-01 15:40:00,38.33,38.4,38.19,38.19,210300.0,29.1151,29.1683,29.0088,29.0088,210300.0
2010-07-01 15:50:00,38.19,38.31,38.15,38.22,479300.0,29.0088,29.0999,28.9784,29.0316,479300.0
2010-07-02 09:30:00,38.19,38.43,38.01,38.13,152000.0,29.0088,29.1911,28.8721,28.9632,152000.0
2010-07-02 09:40:00,38.14,38.2,38.04,38.16,109700.0,28.9708,29.0164,28.8948,28.986,109700.0
2010-07-02 09:50:00,38.15,38.2,38.09,38.19,77700.0,28.9784,29.0164,28.9328,29.0088,77700.0
2010-07-02 10:00:00,38.17,38.17,38.03,38.1,75700.0,28.9936,28.9936,28.8872,28.9404,75700.0
2010-07-02 10:10:00,38.12,38.13,38.04,38.06,118300.0,28.9556,28.9632,28.8948,28.91,118300.0
2010-07-02 10:20:00,38.06,38.12,38.01,38.04,65700.0,28.91,28.9556,28.8721,28.8948,65700.0
2010-07-02 10:30:00,38.05,38.13,38.02,38.03,93800.0,28.9024,28.9632,28.8797,28.8872,93800.0
2010-07-02 10:40:00,38.03,38.12,38.0,38.06,106700.0,28.8872,28.9556,28.8645,28.91,106700.0
2010-07-02 10:50:00,38.06,38.06,37.88,37.89,79800.0,28.91,28.91,28.7733,28.7809,79800.0
2010-07-02 11:00:00,37.89,37.96,37.83,37.96,165600.0,28.7809,28.8341,28.7353,28.8341,165600.0
2010-07-02 11:10:00,37.97,38.1,37.9,37.9,112400.0,28.8417,28.9404,28.7885,28.7885,112400.0
2010-07-02 11:20:00,37.89,38.0,37.86,37.93,65300.0,28.7809,28.8645,28.7581,28.8113,65300.0
2010-07-02 11:30:00,37.93,37.95,37.75,37.75,105200.0,28.8113,28.8265,28.6746,28.6746,105200.0
2010-07-02 11:40:00,37.75,37.84,37.7,37.84,69700.0,28.6746,28.7429,28.6366,28.7429,69700.0
2010-07-02 11:50:00,37.84,37.92,37.82,37.88,68800.0,28.7429,28.8037,28.7277,28.7733,68800.0
2010-07-02 12:00:00,37.88,38.02,37.85,38.02,74500.0,28.7733,28.8797,28.7505,28.8797,74500.0
2010-07-02 12:10:00,38.02,38.04,37.92,37.92,52200.0,28.8797,28.8948,28.8037,28.8037,52200.0
2010-07-02 12:20:00,37.93,37.99,37.88,37.96,44400.0,28.8113,28.8569,28.7733,28.8341,44400.0
2010-07-02 12:30:00,37.97,37.99,37.91,37.93,53200.0,28.8417,28.8569,28.7961,28.8113,53200.0
2010-07-02 12:40:00,37.94,37.99,37.78,37.81,112300.0,28.8189,28.8569,28.6973,28.7201,112300.0
2010-07-02 12:50:00,37.81,37.86,37.76,37.77,100600.0,28.7201,28.7581,28.6822,28.6898,100600.0
2010-07-02 13:00:00,37.78,37.85,37.72,37.85,76400.0,28.6973,28.7505,28.6518,28.7505,76400.0
2010-07-02 13:10:00,37.85,37.91,37.82,37.91,53200.0,28.7505,28.7961,28.7277,28.7961,53200.0
2010-07-02 13:20:00,37.91,37.92,37.73,37.73,99500.0,28.7961,28.8037,28.6594,28.6594,99500.0
2010-07-02 13:30:00,37.74,37.79,37.72,37.73,66100.0,28.667,28.7049,28.6518,28.6594,66100.0
2010-07-02 13:40:00,37.73,37.77,37.68,37.77,73500.0,28.6594,28.6898,28.6214,28.6898,73500.0
2010-07-02 13:50:00,37.78,37.82,37.75,37.81,117600.0,28.6973,28.7277,28.6746,28.7201,117600.0
2010-07-02 14:00:00,37.81,37.94,37.8,37.89,108600.0,28.7201,28.8189,28.7125,28.7809,108600.0
2010-07-02 14:10:00,37.89,37.94,37.85,37.94,50800.0,28.7809,28.8189,28.7505,28.8189,50800.0
2010-07-02 14:20:00,37.94,37.94,37.88,37.9,31000.0,28.8189,28.8189,28.7733,28.7885,31000.0
2010-07-02 14:30:00,37.91,37.94,37.86,37.92,46500.0,28.7961,28.8189,28.7581,28.8037,46500.0
2010-07-02 14:40:00,37.93,37.94,37.87,37.88,43400.0,28.8113,28.8189,28.7657,28.7733,43400.0
2010-07-02 14:50:00,37.88,37.99,37.86,37.99,72900.0,28.7733,28.8569,28.7581,28.8569,72900.0
2010-07-02 15:00:00,37.98,38.03,37.93,38.03,75800.0,28.8493,28.8872,28.8113,28.8872,75800.0
2010-07-02 15:10:00,38.03,38.05,37.95,38.01,59500.0,28.8872,28.9024,28.8265,28.8721,59500.0
2010-07-02 15:20:00,38.01,38.07,37.98,38.01,92600.0,28.8721,28.9176,28.8493,28.8721,92600.0
2010-07-02 15:30:00,38.0,38.1,37.98,38.09,141500.0,28.8645,28.9404,28.8493,28.9328,141500.0
2010-07-02 15:40:00,38.09,38.12,38.03,38.06,286300.0,28.9328,28.9556,28.8872,28.91,286300.0
2010-07-02 15:50:00,38.05,38.09,37.9,37.93,219800.0,28.9024,28.9328,28.7885,28.8113,219800.0
2010-07-06 09:30:00,38.2,38.67,38.2,38.46,135000.0,29.0164,29.3734,29.0164,29.2139,135000.0
2010-07-06 09:40:00,38.43,38.45,38.26,38.44,73400.0,29.1911,29.2063,29.062,29.1987,73400.0
2010-07-06 09:50:00,38.45,38.5,38.38,38.39,101200.0,29.2063,29.2443,29.1531,29.1607,101200.0
2010-07-06 10:00:00,38.39,38.47,38.36,38.4,129900.0,29.1607,29.2215,29.1379,29.1683,129900.0
2010-07-06 10:10:00,38.4,38.51,38.38,38.45,65200.0,29.1683,29.2519,29.1531,29.2063,65200.0
2010-07-06 10:20:00,38.45,38.45,38.37,38.38,46000.0,29.2063,29.2063,29.1455,29.1531,46000.0
2010-07-06 10:30:00,38.37,38.52,38.37,38.47,118100.0,29.1455,29.2594,29.1455,29.2215,118100.0
2010-07-06 10:40:00,38.48,38.52,38.45,38.48,80000.0,29.2291,29.2594,29.2063,29.2291,80000.0
2010-07-06 10:50:00,38.48,38.61,38.47,38.52,103800.0,29.2291,29.3278,29.2215,29.2594,103800.0
2010-07-06 11:00:00,38.51,38.53,38.41,38.46,83300.0,29.2519,29.267,29.1759,29.2139,83300.0
2010-07-06 11:10:00,38.47,38.54,38.46,38.5,69000.0,29.2215,29.2746,29.2139,29.2443,69000.0
2010-07-06 11:20:00,38.51,38.52,38.45,38.47,108400.0,29.2519,29.2594,29.2063,29.2215,108400.0
2010-07-06 11:30:00,38.47,38.59,38.47,38.58,57600.0,29.2215,29.3126,29.2215,29.305,57600.0
2010-07-06 11:40:00,38.57,38.65,38.53,38.65,73300.0,29.2974,29.3582,29.267,29.3582,73300.0
2010-07-06 11:50:00,38.64,38.66,38.58,38.63,68000.0,29.3506,29.3658,29.305,29.343,68000.0
2010-07-06 12:00:00,38.63,38.72,38.58,38.72,74900.0,29.343,29.4114,29.305,29.4114,74900.0
2010-07-06 12:10:00,38.71,38.72,38.52,38.59,77900.0,29.4038,29.4114,29.2594,29.3126,77900.0
2010-07-06 12:20:00,38.6,38.63,38.55,38.59,65600.0,29.3202,29.343,29.2822,29.3126,65600.0
2010-07-06 12:30:00,38.58,38.65,38.55,38.6,152400.0,29.305,29.3582,29.2822,29.3202,152400.0
2010-07-06 12:40:00,38.6,38.64,38.52,38.52,143700.0,29.3202,29.3506,29.2594,29.2594,143700.0
2010-07-06 12:50:00,38.52,38.52,38.4,38.43,71900.0,29.2594,29.2594,29.1683,29.1911,71900.0
2010-07-06 13:00:00,38.43,38.47,38.4,38.44,78000.0,29.1911,29.2215,29.1683,29.1987,78000.0
2010-07-06 13:10:00,38.43,38.47,38.35,38.39,72400.0,29.1911,29.2215,29.1303,29.1607,72400.0
2010-07-06 13:20:00,38.39,38.46,38.34,38.45,98800.0,29.1607,29.2139,29.1227,29.2063,98800.0
2010-07-06 13:30:00,38.45,38.46,38.4,38.41,82800.0,29.2063,29.2139,29.1683,29.1759,82800.0
2010-07-06 13:40:00,38.4,38.42,38.26,38.28,117900.0,29.1683,29.1835,29.062,29.0771,117900.0
2010-07-06 13:50:00,38.29,38.31,38.19,38.25,88900.0,29.0847,29.0999,29.0088,29.0544,88900.0
2010-07-06 14:00:00,38.25,38.31,38.18,38.18,117700.0,29.0544,29.0999,29.0012,29.0012,117700.0
2010-07-06 14:10:00,38.17,38.22,38.12,38.18,72400.0,28.9936,29.0316,28.9556,29.0012,72400.0
2010-07-06 14:20:00,38.19,38.3,38.16,38.26,57900.0,29.0088,29.0923,28.986,29.062,57900.0
2010-07-06 14:30:00,38.26,38.33,38.24,38.32,53200.0,29.062,29.1151,29.0468,29.1075,53200.0
2010-07-06 14:40:00,38.32,38.32,38.19,38.23,53600.0,29.1075,29.1075,29.0088,29.0392,53600.0
2010-07-06 14:50:00,38.23,38.32,38.18,38.18,87000.0,29.0392,29.1075,29.0012,29.0012,87000.0
2010-07-06 15:00:00,38.18,38.24,38.11,38.19,95800.0,29.0012,29.0468,28.948,29.0088,95800.0
2010-07-06 15:10:00,38.18,38.19,38.01,38.02,239500.0,29.0012,29.0088,28.8721,28.8797,239500.0
2010-07-06 15:20:00,38.02,38.12,37.99,38.09,188700.0,28.8797,28.9556,28.8569,28.9328,188700.0
2010-07-06 15:30:00,38.09,38.24,38.08,38.22,304300.0,28.9328,29.0468,28.9252,29.0316,304300.0
2010-07-06 15:40:00,38.22,38.41,38.21,38.31,349800.0,29.0316,29.1759,29.024,29.0999,349800.0
2010-07-06 15:50:00,38.3,38.45,38.23,38.45,422600.0,29.0923,29.2063,29.0392,29.2063,422600.0
2010-07-07 09:30:00,38.4,38.64,38.34,38.48,131700.0,29.1683,29.3506,29.1227,29.2291,131700.0
2010-07-07 09:40:00,38.5,38.54,38.37,38.39,100600.0,29.2443,29.2746,29.1455,29.1607,100600.0
2010-07-07 09:50:00,38.39,38.54,38.38,38.49,101600.0,29.1607,29.2746,29.1531,29.2367,101600.0
2010-07-07 10:00:00,38.5,38.58,38.43,38.51,234500.0,29.2443,29.305,29.1911,29.2519,234500.0
2010-07-07 10:10:00,38.51,38.65,38.51,38.56,89400.0,29.2519,29.3582,29.2519,29.2898,89400.0
2010-07-07 10:20:00,38.56,38.58,38.4,38.43,132200.0,29.2898,29.305,29.1683,29.1911,132200.0
2010-07-07 10:30:00,38.44,38.68,38.44,38.67,61400.0,29.1987,29.381,29.1987,29.3734,61400.0
2010-07-07 10:40:00,38.68,38.79,38.62,38.78,83100.0,29.381,29.4645,29.3354,29.4569,83100.0
2010-07-07 10:50:00,38.78,38.95,38.76,38.93,130400.0,29.4569,29.5861,29.4417,29.5709,130400.0
2010-07-07 11:00:00,38.93,38.97,38.83,38.95,149400.0,29.5709,29.6013,29.4949,29.5861,149400.0
2010-07-07 11:10:00,38.96,38.97,38.89,38.94,88300.0,29.5937,29.6013,29.5405,29.5785,88300.0
2010-07-07 11:20:00,38.95,38.97,38.88,38.96,106700.0,29.5861,29.6013,29.5329,29.5937,106700.0
2010-07-07 11:30:00,38.95,39.0,38.91,39.0,89900.0,29.5861,29.6241,29.5557,29.6241,89900.0
2010-07-07 11:40:00,39.0,39.0,38.9,38.95,137100.0,29.6241,29.6241,29.5481,29.5861,137100.0
2010-07-07 11:50:00,38.95,38.97,38.86,38.93,93200.0,29.5861,29.6013,29.5177,29.5709,93200.0
2010-07-07 12:00:00,38.93,38.94,38.77,38.78,92100.0,29.5709,29.5785,29.4493,29.4569,92100.0
2010-07-07 12:10:00,38.77,38.83,38.75,38.77,169400.0,29.4493,29.4949,29.4342,29.4493,169400.0
2010-07-07 12:20:00,38.77,38.8,38.75,38.76,127400.0,29.4493,29.4721,29.4342,29.4417,127400.0
2010-07-07 12:30:00,38.76,38.76,38.68,38.7,89200.0,29.4417,29.4417,29.381,29.3962,89200.0
2010-07-07 12:40:00,38.69,38.78,38.69,38.74,77800.0,29.3886,29.4569,29.3886,29.4266,77800.0
2010-07-07 12:50:00,38.75,38.76,38.67,38.73,45200.0,29.4342,29.4417,29.3734,29.419,45200.0
2010-07-07 13:00:00,38.73,38.79,38.72,38.78,43400.0,29.419,29.4645,29.4114,29.4569,43400.0
2010-07-07 13:10:00,38.78,38.85,38.75,38.82,73100.0,29.4569,29.5101,29.4342,29.4873,73100.0
2010-07-07 13:20:00,38.83,38.86,38.8,38.85,52000.0,29.4949,29.5177,29.4721,29.5101,52000.0
2010-07-07 13:30:00,38.85,38.85,38.78,38.83,85900.0,29.5101,29.5101,29.4569,29.4949,85900.0
2010-07-07 13:40:00,38.83,38.83,38.75,38.81,72600.0,29.4949,29.4949,29.4342,29.4797,72600.0
2010-07-07 13:50:00,38.81,38.85,38.73,38.81,128400.0,29.4797,29.5101,29.419,29.4797,128400.0
2010-07-07 14:00:00,38.82,38.84,38.77,38.82,90700.0,29.4873,29.5025,29.4493,29.4873,90700.0
2010-07-07 14:10:00,38.83,38.95,38.82,38.94,64100.0,29.4949,29.5861,29.4873,29.5785,64100.0
2010-07-07 14:20:00,38.95,38.95,38.89,38.92,39300.0,29.5861,29.5861,29.5405,29.5633,39300.0
2010-07-07 14:30:00,38.92,38.92,38.81,38.81,114900.0,29.5633,29.5633,29.4797,29.4797,114900.0
2010-07-07 14:40:00,38.82,38.9,38.81,38.87,89900.0,29.4873,29.5481,29.4797,29.5253,89900.0
2010-07-07 14:50:00,38.88,38.91,38.83,38.9,95400.0,29.5329,29.5557,29.4949,29.5481,95400.0
2010-07-07 15:00:00,38.9,38.9,38.84,38.89,79000.0,29.5481,29.5481,29.5025,29.5405,79000.0
2010-07-07 15:10:00,38.89,38.99,38.88,38.99,69600.0,29.5405,29.6165,29.5329,29.6165,69600.0
2010-07-07 15:20:00,38.99,39.13,38.98,39.1,99200.0,29.6165,29.7228,29.6089,29.7,99200.0
2010-07-07 15:30:00,39.11,39.16,39.03,39.12,187200.0,29.7076,29.7456,29.6468,29.7152,187200.0
2010-07-07 15:40:00,39.13,39.19,39.09,39.18,206600.0,29.7228,29.7684,29.6924,29.7608,206600.0
2010-07-07 15:50:00,39.17,39.26,39.16,39.24,309200.0,29.7532,29.8215,29.7456,29.8064,309200.0
2010-07-08 09:30:00,39.34,39.48,39.18,39.39,112600.0,29.8823,29.9887,29.7608,29.9203,112600.0
2010-07-08 09:40:00,39.39,39.62,39.31,39.42,179200.0,29.9203,30.095,29.8595,29.9431,179200.0
2010-07-08 09:50:00,39.42,39.51,39.39,39.45,174400.0,29.9431,30.0114,29.9203,29.9659,174400.0
2010-07-08 10:00:00,39.46,39.53,39.41,39.53,152600.0,29.9735,30.0266,29.9355,30.0266,152600.0
2010-07-08 10:10:00,39.53,39.65,39.48,39.49,133600.0,30.0266,30.1178,29.9887,29.9963,133600.0
2010-07-08 10:20:00,39.49,39.63,39.49,39.61,97100.0,29.9963,30.1026,29.9963,30.0874,97100.0
2010-07-08 10:30:00,39.62,39.62,39.41,39.41,89500.0,30.095,30.095,29.9355,29.9355,89500.0
2010-07-08 10:40:00,39.41,39.41,39.31,39.4,78600.0,29.9355,29.9355,29.8595,29.9279,78600.0
2010-07-08 10:50:00,39.4,39.42,39.24,39.25,76100.0,29.9279,29.9431,29.8064,29.8139,76100.0
2010-07-08 11:00:00,39.26,39.3,39.13,39.28,103800.0,29.8215,29.8519,29.7228,29.8367,103800.0
2010-07-08 11:10:00,39.28,39.34,39.25,39.31,89700.0,29.8367,29.8823,29.8139,29.8595,89700.0
2010-07-08 11:20:00,39.31,39.43,39.3,39.34,104100.0,29.8595,29.9507,29.8519,29.8823,104100.0
2010-07-08 11:30:00,39.35,39.42,39.34,39.35,49000.0,29.8899,29.9431,29.8823,29.8899,49000.0
2010-07-08 11:40:00,39.34,39.35,39.16,39.18,47900.0,29.8823,29.8899,29.7456,29.7608,47900.0
2010-07-08 11:50:00,39.18,39.18,39.01,39.04,169500.0,29.7608,29.7608,29.6316,29.6544,169500.0
2010-07-08 12:00:00,39.05,39.08,39.04,39.05,76400.0,29.662,29.6848,29.6544,29.662,76400.0
2010-07-08 12:10:00,39.05,39.08,39.03,39.05,79200.0,29.662,29.6848,29.6468,29.662,79200.0
2010-07-08 12:20:00,39.05,39.05,39.01,39.02,72700.0,29.662,29.662,29.6316,29.6392,72700.0
2010-07-08 12:30:00,39.03,39.08,39.03,39.08,75600.0,29.6468,29.6848,29.6468,29.6848,75600.0
2010-07-08 12:40:00,39.08,39.15,39.05,39.14,82600.0,29.6848,29.738,29.662,29.7304,82600.0
2010-07-08 12:50:00,39.14,39.2,39.12,39.19,120400.0,29.7304,29.776,29.7152,29.7684,120400.0
2010-07-08 13:00:00,39.19,39.29,39.1,39.27,159900.0,29.7684,29.8443,29.7,29.8291,159900.0
2010-07-08 13:10:00,39.28,39.31,39.22,39.31,33900.0,29.8367,29.8595,29.7912,29.8595,33900.0
2010-07-08 13:20:00,39.31,39.31,39.17,39.19,45700.0,29.8595,29.8595,29.7532,29.7684,45700.0
2010-07-08 13:30:00,39.19,39.22,39.18,39.19,44800.0,29.7684,29.7912,29.7608,29.7684,44800.0
2010-07-08 13:40:00,39.2,39.21,39.17,39.19,34100.0,29.776,29.7836,29.7532,29.7684,34100.0
2010-07-08 13:50:00,39.2,39.2,39.08,39.12,56500.0,29.776,29.776,29.6848,29.7152,56500.0
2010-07-08 14:00:00,39.11,39.2,39.1,39.13,91200.0,29.7076,29.776,29.7,29.7228,91200.0
2010-07-08 14:10:00,39.12,39.13,39.04,39.11,78900.0,29.7152,29.7228,29.6544,29.7076,78900.0
2010-07-08 14:20:00,39.11,39.19,39.08,39.15,79400.0,29.7076,29.7684,29.6848,29.738,79400.0
2010-07-08 14:30:00,39.16,39.2,39.14,39.17,83400.0,29.7456,29.776,29.7304,29.7532,83400.0
2010-07-08 14:40:00,39.16,39.25,39.16,39.25,78300.0,29.7456,29.8139,29.7456,29.8139,78300.0
2010-07-08 14:50:00,39.23,39.25,39.19,39.23,72400.0,29.7988,29.8139,29.7684,29.7988,72400.0
2010-07-08 15:00:00,39.22,39.24,39.18,39.2,90700.0,29.7912,29.8064,29.7608,29.776,90700.0
2010-07-08 15:10:00,39.19,39.2,39.12,39.17,109300.0,29.7684,29.776,29.7152,29.7532,109300.0
2010-07-08 15:20:00,39.18,39.28,39.14,39.28,107400.0,29.7608,29.8367,29.7304,29.8367,107400.0
2010-07-08 15:30:00,39.28,39.37,39.27,39.32,168700.0,29.8367,29.9051,29.8291,29.8671,168700.0
2010-07-08 15:40:00,39.32,39.4,39.29,39.32,168100.0,29.8671,29.9279,29.8443,29.8671,168100.0
2010-07-08 15:50:00,39.31,39.37,39.26,39.3,214700.0,29.8595,29.9051,29.8215,29.8519,214700.0
2010-07-09 09:30:00,39.29,39.29,38.88,39.18,252000.0,29.8443,29.8443,29.5329,29.7608,252000.0
2010-07-09 09:40:00,39.18,39.42,39.12,39.3,126800.0,29.7608,29.9431,29.7152,29.8519,126800.0
2010-07-09 09:50:00,39.29,39.33,39.18,39.27,81700.0,29.8443,29.8747,29.7608,29.8291,81700.0
2010-07-09 10:00:00,39.26,39.41,39.24,39.26,124000.0,29.8215,29.9355,29.8064,29.8215,124000.0
2010-07-09 10:10:00,39.27,39.33,39.27,39.31,98300.0,29.8291,29.8747,29.8291,29.8595,98300.0
2010-07-09 10:20:00,39.3,39.4,39.23,39.37,145600.0,29.8519,29.9279,29.7988,29.9051,145600.0
2010-07-09 10:30:00,39.37,39.44,39.36,39.4,83700.0,29.9051,29.9583,29.8975,29.9279,83700.0
2010-07-09 10:40:00,39.4,39.43,39.37,39.39,63300.0,29.9279,29.9507,29.9051,29.9203,63300.0
2010-07-09 10:50:00,39.39,39.41,39.33,39.39,54000.0,29.9203,29.9355,29.8747,29.9203,54000.0
2010-07-09 11:00:00,39.39,39.43,39.38,39.38,64600.0,29.9203,29.9507,29.9127,29.9127,64600.0
2010-07-09 11:10:00,39.38,39.42,39.32,39.42,63300.0,29.9127,29.9431,29.8671,29.9431,63300.0
2010-07-09 11:20:00,39.42,39.44,39.36,39.42,74700.0,29.9431,29.9583,29.8975,29.9431,74700.0
2010-07-09 11:30:00,39.43,39.48,39.42,39.45,59000.0,29.9507,29.9887,29.9431,29.9659,59000.0
2010-07-09 11:40:00,39.46,39.5,39.45,39.49,41900.0,29.9735,30.0038,29.9659,29.9963,41900.0
2010-07-09 11:50:00,39.49,39.5,39.41,39.45,84500.0,29.9963,30.0038,29.9355,29.9659,84500.0
2010-07-09 12:00:00,39.45,39.51,39.43,39.48,47100.0,29.9659,30.0114,29.9507,29.9887,47100.0
2010-07-09 12:10:00,39.48,39.51,39.44,39.5,42700.0,29.9887,30.0114,29.9583,30.0038,42700.0
2010-07-09 12:20:00,39.5,39.52,39.46,39.47,42300.0,30.0038,30.019,29.9735,29.9811,42300.0
2010-07-09 12:30:00,39.46,39.47,39.34,39.34,58100.0,29.9735,29.9811,29.8823,29.8823,58100.0
2010-07-09 12:40:00,39.34,39.41,39.33,39.34,67800.0,29.8823,29.9355,29.8747,29.8823,67800.0
2010-07-09 12:50:00,39.34,39.39,39.33,39.36,37600.0,29.8823,29.9203,29.8747,29.8975,37600.0
2010-07-09 13:00:00,39.36,39.41,39.34,39.38,60300.0,29.8975,29.9355,29.8823,29.9127,60300.0
2010-07-09 13:10:00,39.38,39.4,39.33,39.35,79100.0,29.9127,29.9279,29.8747,29.8899,79100.0
2010-07-09 13:20:00,39.34,39.38,39.32,39.36,36400.0,29.8823,29.9127,29.8671,29.8975,36400.0
2010-07-09 13:30:00,39.36,39.39,39.34,39.34,43000.0,29.8975,29.9203,29.8823,29.8823,43000.0
2010-07-09 13:40:00,39.33,39.33,39.26,39.3,66500.0,29.8747,29.8747,29.8215,29.8519,66500.0
2010-07-09 13:50:00,39.3,39.32,39.29,39.3,44400.0,29.8519,29.8671,29.8443,29.8519,44400.0
2010-07-09 14:00:00,39.3,39.38,39.29,39.32,68500.0,29.8519,29.9127,29.8443,29.8671,68500.0
2010-07-09 14:10:00,39.33,39.34,39.29,39.3,63500.0,29.8747,29.8823,29.8443,29.8519,63500.0
2010-07-09 14:20:00,39.31,39.31,39.24,39.27,62600.0,29.8595,29.8595,29.8064,29.8291,62600.0
2010-07-09 14:30:00,39.27,39.27,39.23,39.24,61900.0,29.8291,29.8291,29.7988,29.8064,61900.0
2010-07-09 14:40:00,39.24,39.29,39.24,39.29,81500.0,29.8064,29.8443,29.8064,29.8443,81500.0
2010-07-09 14:50:00,39.28,39.31,39.26,39.27,130000.0,29.8367,29.8595,29.8215,29.8291,130000.0
2010-07-09 15:00:00,39.27,39.38,39.26,39.32,120900.0,29.8291,29.9127,29.8215,29.8671,120900.0
2010-07-09 15:10:00,39.32,39.39,39.32,39.32,84700.0,29.8671,29.9203,29.8671,29.8671,84700.0
2010-07-09 15:20:00,39.33,39.35,39.24,39.29,102100.0,29.8747,29.8899,29.8064,29.8443,102100.0
2010-07-09 15:30:00,39.3,39.39,39.28,39.39,123200.0,29.8519,29.9203,29.8367,29.9203,123200.0
2010-07-09 15:40:00,39.39,39.45,39.37,39.42,191900.0,29.9203,29.9659,29.9051,29.9431,191900.0
2010-07-09 15:50:00,39.41,39.42,39.33,39.42,453200.0,29.9355,29.9431,29.8747,29.9431,453200.0
2010-07-12 09:30:00,39.19,39.48,39.01,39.33,151600.0,29.7684,29.9887,29.6316,29.8747,151600.0
2010-07-12 09:40:00,39.34,39.66,39.34,39.62,96100.0,29.8823,30.1254,29.8823,30.095,96100.0
2010-07-12 09:50:00,39.63,39.67,39.54,39.6,83500.0,30.1026,30.133,30.0342,30.0798,83500.0
2010-07-12 10:00:00,39.6,39.6,39.46,39.46,41100.0,30.0798,30.0798,29.9735,29.9735,41100.0
2010-07-12 10:10:00,39.46,39.48,39.38,39.48,62900.0,29.9735,29.9887,29.9127,29.9887,62900.0
2010-07-12 10:20:00,39.47,39.53,39.42,39.45,57200.0,29.9811,30.0266,29.9431,29.9659,57200.0
2010-07-12 10:30:00,39.45,39.54,39.42,39.52,46900.0,29.9659,30.0342,29.9431,30.019,46900.0
2010-07-12 10:40:00,39.51,39.54,39.42,39.5,58000.0,30.0114,30.0342,29.9431,30.0038,58000.0
2010-07-12 10:50:00,39.49,39.55,39.45,39.54,81700.0,29.9963,30.0418,29.9659,30.0342,81700.0
2010-07-12 11:00:00,39.54,39.54,39.28,39.29,82500.0,30.0342,30.0342,29.8367,29.8443,82500.0
2010-07-12 11:10:00,39.31,39.46,39.28,39.46,36600.0,29.8595,29.9735,29.8367,29.9735,36600.0
2010-07-12 11:20:00,39.47,39.47,39.39,39.45,42900.0,29.9811,29.9811,29.9203,29.9659,42900.0
2010-07-12 11:30:00,39.44,39.56,39.41,39.51,68700.0,29.9583,30.0494,29.9355,30.0114,68700.0
2010-07-12 11:40:00,39.51,39.52,39.38,39.38,55100.0,30.0114,30.019,29.9127,29.9127,55100.0
2010-07-12 11:50:00,39.38,39.43,39.36,39.36,42800.0,29.9127,29.9507,29.8975,29.8975,42800.0
2010-07-12 12:00:00,39.36,39.41,39.35,39.4,38700.0,29.8975,29.9355,29.8899,29.9279,38700.0
2010-07-12 12:10:00,39.41,39.53,39.4,39.51,54000.0,29.9355,30.0266,29.9279,30.0114,54000.0
2010-07-12 12:20:00,39.51,39.52,39.48,39.51,109500.0,30.0114,30.019,29.9887,30.0114,109500.0
2010-07-12 12:30:00,39.51,39.53,39.46,39.52,50100.0,30.0114,30.0266,29.9735,30.019,50100.0
2010-07-12 12:40:00,39.53,39.57,39.46,39.5,90600.0,30.0266,30.057,29.9735,30.0038,90600.0
2010-07-12 12:50:00,39.5,39.57,39.42,39.42,72700.0,30.0038,30.057,29.9431,29.9431,72700.0
2010-07-12 13:00:00,39.42,39.54,39.39,39.51,93900.0,29.9431,30.0342,29.9203,30.0114,93900.0
2010-07-12 13:10:00,39.51,39.6,39.49,39.54,69500.0,30.0114,30.0798,29.9963,30.0342,69500.0
2010-07-12 13:20:00,39.54,39.59,39.53,39.59,31200.0,30.0342,30.0722,30.0266,30.0722,31200.0
2010-07-12 13:30:00,39.58,39.59,39.49,39.53,38800.0,30.0646,30.0722,29.9963,30.0266,38800.0
2010-07-12 13:40:00,39.52,39.56,39.48,39.53,41200.0,30.019,30.0494,29.9887,30.0266,41200.0
2010-07-12 13:50:00,39.54,39.55,39.47,39.54,75800.0,30.0342,30.0418,29.9811,30.0342,75800.0
2010-07-12 14:00:00,39.55,39.56,39.47,39.5,59300.0,30.0418,30.0494,29.9811,30.0038,59300.0
2010-07-12 14:10:00,39.49,39.52,39.43,39.43,85800.0,29.9963,30.019,29.9507,29.9507,85800.0
2010-07-12 14:20:00,39.44,39.51,39.44,39.5,62200.0,29.9583,30.0114,29.9583,30.0038,62200.0
2010-07-12 14:30:00,39.49,39.58,39.48,39.54,59100.0,29.9963,30.0646,29.9887,30.0342,59100.0
2010-07-12 14:40:00,39.54,39.64,39.51,39.64,43400.0,30.0342,30.1102,30.0114,30.1102,43400.0
2010-07-12 14:50:00,39.64,39.65,39.58,39.63,60400.0,30.1102,30.1178,30.0646,30.1026,60400.0
2010-07-12 15:00:00,39.64,39.64,39.55,39.56,72300.0,30.1102,30.1102,30.0418,30.0494,72300.0
2010-07-12 15:10:00,39.55,39.64,39.54,39.63,96500.0,30.0418,30.1102,30.0342,30.1026,96500.0
2010-07-12 15:20:00,39.63,39.73,39.62,39.73,106100.0,30.1026,30.1786,30.095,30.1786,106100.0
2010-07-12 15:30:00,39.72,39.78,39.69,39.78,185000.0,30.171,30.2165,30.1482,30.2165,185000.0
2010-07-12 15:40:00,39.77,39.8,39.75,39.77,182300.0,30.2089,30.2317,30.1937,30.2089,182300.0
2010-07-12 15:50:00,39.77,39.77,39.68,39.75,333900.0,30.2089,30.2089,30.1406,30.1937,333900.0
2010-07-13 09:30:00,39.78,39.94,39.78,39.92,228100.0,30.2165,30.3381,30.2165,30.3229,228100.0
2010-07-13 09:40:00,39.92,39.94,39.82,39.83,262800.0,30.3229,30.3381,30.2469,30.2545,262800.0
2010-07-13 09:50:00,39.83,39.9,39.82,39.88,134900.0,30.2545,30.3077,30.2469,30.2925,134900.0
2010-07-13 10:00:00,39.88,39.93,39.84,39.84,149100.0,30.2925,30.3305,30.2621,30.2621,149100.0
2010-07-13 10:10:00,39.85,39.89,39.82,39.86,159900.0,30.2697,30.3001,30.2469,30.2773,159900.0
2010-07-13 10:20:00,39.87,39.94,39.85,39.94,182900.0,30.2849,30.3381,30.2697,30.3381,182900.0
2010-07-13 10:30:00,39.94,39.94,39.85,39.94,110600.0,30.3381,30.3381,30.2697,30.3381,110600.0
2010-07-13 10:40:00,39.94,39.95,39.88,39.95,65900.0,30.3381,30.3457,30.2925,30.3457,65900.0
2010-07-13 10:50:00,39.95,39.96,39.88,39.89,180900.0,30.3457,30.3533,30.2925,30.3001,180900.0
2010-07-13 11:00:00,39.9,39.94,39.88,39.93,66500.0,30.3077,30.3381,30.2925,30.3305,66500.0
2010-07-13 11:10:00,39.94,39.95,39.92,39.94,58700.0,30.3381,30.3457,30.3229,30.3381,58700.0
2010-07-13 11:20:00,39.94,39.96,39.9,39.95,131300.0,30.3381,30.3533,30.3077,30.3457,131300.0
2010-07-13 11:30:00,39.95,39.98,39.94,39.97,103300.0,30.3457,30.3685,30.3381,30.3609,103300.0
2010-07-13 11:40:00,39.96,39.99,39.93,39.94,84000.0,30.3533,30.376,30.3305,30.3381,84000.0
2010-07-13 11:50:00,39.94,39.98,39.94,39.97,65100.0,30.3381,30.3685,30.3381,30.3609,65100.0
2010-07-13 12:00:00,39.97,39.98,39.94,39.95,68900.0,30.3609,30.3685,30.3381,30.3457,68900.0
2010-07-13 12:10:00,39.96,39.98,39.95,39.97,58100.0,30.3533,30.3685,30.3457,30.3609,58100.0
2010-07-13 12:20:00,39.97,39.98,39.94,39.94,61800.0,30.3609,30.3685,30.3381,30.3381,61800.0
2010-07-13 12:30:00,39.95,39.96,39.92,39.92,64200.0,30.3457,30.3533,30.3229,30.3229,64200.0
2010-07-13 12:40:00,39.92,39.93,39.84,39.89,111100.0,30.3229,30.3305,30.2621,30.3001,111100.0
2010-07-13 12:50:00,39.89,39.97,39.88,39.93,98800.0,30.3001,30.3609,30.2925,30.3305,98800.0
2010-07-13 13:00:00,39.93,39.95,39.92,39.94,54500.0,30.3305,30.3457,30.3229,30.3381,54500.0
2010-07-13 13:10:00,39.95,39.95,39.84,39.89,62400.0,30.3457,30.3457,30.2621,30.3001,62400.0
2010-07-13 13:20:00,39.89,39.95,39.88,39.91,88700.0,30.3001,30.3457,30.2925,30.3153,88700.0
2010-07-13 13:30:00,39.92,39.97,39.91,39.97,91500.0,30.3229,30.3609,30.3153,30.3609,91500.0
2010-07-13 13:40:00,39.96,39.98,39.93,39.94,162800.0,30.3533,30.3685,30.3305,30.3381,162800.0
2010-07-13 13:50:00,39.95,39.99,39.93,39.99,91900.0,30.3457,30.376,30.3305,30.376,91900.0
2010-07-13 14:00:00,39.99,40.0,39.97,39.99,134100.0,30.376,30.3836,30.3609,30.376,134100.0
2010-07-13 14:10:00,39.98,40.13,39.98,40.08,335300.0,30.3685,30.4824,30.3685,30.4444,335300.0
2010-07-13 14:20:00,40.09,40.11,40.04,40.05,101100.0,30.452,30.4672,30.414,30.4216,101100.0
2010-07-13 14:30:00,40.05,40.13,40.05,40.13,53800.0,30.4216,30.4824,30.4216,30.4824,53800.0
2010-07-13 14:40:00,40.13,40.15,40.11,40.14,51500.0,30.4824,30.4976,30.4672,30.49,51500.0
2010-07-13 14:50:00,40.14,40.22,40.12,40.21,84000.0,30.49,30.5508,30.4748,30.5432,84000.0
2010-07-13 15:00:00,40.21,40.27,40.2,40.25,117700.0,30.5432,30.5887,30.5356,30.5735,117700.0
2010-07-13 15:10:00,40.26,40.29,40.14,40.16,212900.0,30.5811,30.6039,30.49,30.5052,212900.0
2010-07-13 15:20:00,40.16,40.23,40.15,40.23,307000.0,30.5052,30.5583,30.4976,30.5583,307000.0
2010-07-13 15:30:00,40.23,40.32,40.21,40.32,226700.0,30.5583,30.6267,30.5432,30.6267,226700.0
2010-07-13 15:40:00,40.32,40.35,40.27,40.3,215200.0,30.6267,30.6495,30.5887,30.6115,215200.0
2010-07-13 15:50:00,40.29,40.32,40.17,40.22,277100.0,30.6039,30.6267,30.5128,30.5508,277100.0
2010-07-14 09:30:00,40.0,40.25,40.0,40.08,155300.0,30.3836,30.5735,30.3836,30.4444,155300.0
2010-07-14 09:40:00,40.09,40.14,39.99,40.12,109300.0,30.452,30.49,30.376,30.4748,109300.0
2010-07-14 09:50:00,40.13,40.18,40.04,40.15,53500.0,30.4824,30.5204,30.414,30.4976,53500.0
2010-07-14 10:00:00,40.14,40.27,40.13,40.27,49700.0,30.49,30.5887,30.4824,30.5887,49700.0
2010-07-14 10:10:00,40.27,40.29,40.19,40.25,38500.0,30.5887,30.6039,30.528,30.5735,38500.0
2010-07-14 10:20:00,40.24,40.3,40.23,40.24,37500.0,30.5659,30.6115,30.5583,30.5659,37500.0
2010-07-14 10:30:00,40.25,40.33,40.25,40.28,45700.0,30.5735,30.6343,30.5735,30.5963,45700.0
2010-07-14 10:40:00,40.27,40.33,40.24,40.24,78900.0,30.5887,30.6343,30.5659,30.5659,78900.0
2010-07-14 10:50:00,40.24,40.3,40.21,40.3,99900.0,30.5659,30.6115,30.5432,30.6115,99900.0
2010-07-14 11:00:00,40.29,40.33,40.2,40.2,51200.0,30.6039,30.6343,30.5356,30.5356,51200.0
2010-07-14 11:10:00,40.2,40.25,40.18,40.24,60900.0,30.5356,30.5735,30.5204,30.5659,60900.0
2010-07-14 11:20:00,40.24,40.25,40.19,40.22,31100.0,30.5659,30.5735,30.528,30.5508,31100.0
2010-07-14 11:30:00,40.22,40.27,40.2,40.2,58200.0,30.5508,30.5887,30.5356,30.5356,58200.0
2010-07-14 11:40:00,40.2,40.25,40.17,40.24,86500.0,30.5356,30.5735,30.5128,30.5659,86500.0
2010-07-14 11:50:00,40.24,40.24,40.17,40.19,28100.0,30.5659,30.5659,30.5128,30.528,28100.0
2010-07-14 12:00:00,40.17,40.18,40.08,40.12,73600.0,30.5128,30.5204,30.4444,30.4748,73600.0
2010-07-14 12:10:00,40.11,40.21,40.06,40.09,141400.0,30.4672,30.5432,30.4292,30.452,141400.0
2010-07-14 12:20:00,40.08,40.09,40.04,40.08,22400.0,30.4444,30.452,30.414,30.4444,22400.0
2010-07-14 12:30:00,40.08,40.14,40.07,40.1,35100.0,30.4444,30.49,30.4368,30.4596,35100.0
2010-07-14 12:40:00,40.1,40.15,40.07,40.14,21000.0,30.4596,30.4976,30.4368,30.49,21000.0
2010-07-14 12:50:00,40.15,40.15,40.02,40.07,76900.0,30.4976,30.4976,30.3988,30.4368,76900.0
2010-07-14 13:00:00,40.07,40.1,40.05,40.07,47000.0,30.4368,30.4596,30.4216,30.4368,47000.0
2010-07-14 13:10:00,40.06,40.17,40.06,40.17,42600.0,30.4292,30.5128,30.4292,30.5128,42600.0
2010-07-14 13:20:00,40.15,40.15,40.12,40.14,37500.0,30.4976,30.4976,30.4748,30.49,37500.0
2010-07-14 13:30:00,40.13,40.15,40.08,40.08,53800.0,30.4824,30.4976,30.4444,30.4444,53800.0
2010-07-14 13:40:00,40.08,40.08,40.03,40.07,48900.0,30.4444,30.4444,30.4064,30.4368,48900.0
2010-07-14 13:50:00,40.06,40.12,40.01,40.12,54400.0,30.4292,30.4748,30.3912,30.4748,54400.0
2010-07-14 14:00:00,40.12,40.13,40.0,40.05,60100.0,30.4748,30.4824,30.3836,30.4216,60100.0
2010-07-14 14:10:00,40.05,40.08,39.99,40.06,55200.0,30.4216,30.4444,30.376,30.4292,55200.0
2010-07-14 14:20:00,40.06,40.08,40.0,40.05,73100.0,30.4292,30.4444,30.3836,30.4216,73100.0
2010-07-14 14:30:00,40.06,40.11,40.02,40.1,76800.0,30.4292,30.4672,30.3988,30.4596,76800.0
2010-07-14 14:40:00,40.09,40.14,40.03,40.09,92600.0,30.452,30.49,30.4064,30.452,92600.0
2010-07-14 14:50:00,40.08,40.1,40.04,40.06,66400.0,30.4444,30.4596,30.414,30.4292,66400.0
2010-07-14 15:00:00,40.06,40.11,40.02,40.04,83800.0,30.4292,30.4672,30.3988,30.414,83800.0
2010-07-14 15:10:00,40.05,40.08,40.02,40.07,113500.0,30.4216,30.4444,30.3988,30.4368,113500.0
2010-07-14 15:20:00,40.06,40.11,40.05,40.05,84000.0,30.4292,30.4672,30.4216,30.4216,84000.0
2010-07-14 15:30:00,40.06,40.11,40.06,40.1,110300.0,30.4292,30.4672,30.4292,30.4596,110300.0
2010-07-14 15:40:00,40.1,40.1,40.0,40.03,237700.0,30.4596,30.4596,30.3836,30.4064,237700.0
2010-07-14 15:50:00,40.04,40.11,40.04,40.1,185500.0,30.414,30.4672,30.414,30.4596,185500.0
2010-07-15 09:30:00,39.96,40.09,39.88,39.96,233700.0,30.3533,30.452,30.2925,30.3533,233700.0
2010-07-15 09:40:00,39.95,40.04,39.88,39.93,88100.0,30.3457,30.414,30.2925,30.3305,88100.0
2010-07-15 09:50:00,39.94,40.08,39.93,40.03,83600.0,30.3381,30.4444,30.3305,30.4064,83600.0
2010-07-15 10:00:00,40.02,40.03,39.93,39.97,202600.0,30.3988,30.4064,30.3305,30.3609,202600.0
2010-07-15 10:10:00,39.97,39.97,39.64,39.72,83200.0,30.3609,30.3609,30.1102,30.171,83200.0
2010-07-15 10:20:00,39.72,39.81,39.6,39.8,95700.0,30.171,30.2393,30.0798,30.2317,95700.0
2010-07-15 10:30:00,39.8,39.8,39.65,39.7,60500.0,30.2317,30.2317,30.1178,30.1558,60500.0
2010-07-15 10:40:00,39.71,39.71,39.6,39.67,92000.0,30.1634,30.1634,30.0798,30.133,92000.0
2010-07-15 10:50:00,39.67,39.76,39.64,39.73,84400.0,30.133,30.2013,30.1102,30.1786,84400.0
2010-07-15 11:00:00,39.73,39.78,39.64,39.71,63500.0,30.1786,30.2165,30.1102,30.1634,63500.0
2010-07-15 11:10:00,39.7,39.89,39.7,39.86,59500.0,30.1558,30.3001,30.1558,30.2773,59500.0
2010-07-15 11:20:00,39.86,39.94,39.86,39.89,59800.0,30.2773,30.3381,30.2773,30.3001,59800.0
2010-07-15 11:30:00,39.89,39.9,39.79,39.88,42600.0,30.3001,30.3077,30.2241,30.2925,42600.0
2010-07-15 11:40:00,39.88,39.9,39.74,39.75,46100.0,30.2925,30.3077,30.1861,30.1937,46100.0
2010-07-15 11:50:00,39.75,39.82,39.71,39.76,37200.0,30.1937,30.2469,30.1634,30.2013,37200.0
2010-07-15 12:00:00,39.75,39.78,39.72,39.72,23300.0,30.1937,30.2165,30.171,30.171,23300.0
2010-07-15 12:10:00,39.73,39.73,39.63,39.63,56800.0,30.1786,30.1786,30.1026,30.1026,56800.0
2010-07-15 12:20:00,39.63,39.64,39.57,39.61,61800.0,30.1026,30.1102,30.057,30.0874,61800.0
2010-07-15 12:30:00,39.61,39.64,39.6,39.62,32800.0,30.0874,30.1102,30.0798,30.095,32800.0
2010-07-15 12:40:00,39.63,39.72,39.62,39.71,45600.0,30.1026,30.171,30.095,30.1634,45600.0
2010-07-15 12:50:00,39.72,39.72,39.65,39.67,30800.0,30.171,30.171,30.1178,30.133,30800.0
2010-07-15 13:00:00,39.67,39.73,39.67,39.72,38800.0,30.133,30.1786,30.133,30.171,38800.0
2010-07-15 13:10:00,39.72,39.78,39.68,39.78,52300.0,30.171,30.2165,30.1406,30.2165,52300.0
2010-07-15 13:20:00,39.78,39.8,39.7,39.71,59400.0,30.2165,30.2317,30.1558,30.1634,59400.0
2010-07-15 13:30:00,39.73,39.79,39.69,39.71,43100.0,30.1786,30.2241,30.1482,30.1634,43100.0
2010-07-15 13:40:00,39.72,39.79,39.71,39.78,41100.0,30.171,30.2241,30.1634,30.2165,41100.0
2010-07-15 13:50:00,39.77,39.78,39.69,39.74,34400.0,30.2089,30.2165,30.1482,30.1861,34400.0
2010-07-15 14:00:00,39.74,39.78,39.69,39.7,62500.0,30.1861,30.2165,30.1482,30.1558,62500.0
2010-07-15 14:10:00,39.7,39.75,39.67,39.75,63300.0,30.1558,30.1937,30.133,30.1937,63300.0
2010-07-15 14:20:00,39.75,39.79,39.71,39.79,60100.0,30.1937,30.2241,30.1634,30.2241,60100.0
2010-07-15 14:30:00,39.79,39.81,39.67,39.76,88000.0,30.2241,30.2393,30.133,30.2013,88000.0
2010-07-15 14:40:00,39.77,39.84,39.77,39.81,68700.0,30.2089,30.2621,30.2089,30.2393,68700.0
2010-07-15 14:50:00,39.81,39.85,39.78,39.78,56300.0,30.2393,30.2697,30.2165,30.2165,56300.0
2010-07-15 15:00:00,39.79,39.82,39.71,39.72,62400.0,30.2241,30.2469,30.1634,30.171,62400.0
2010-07-15 15:10:00,39.71,39.73,39.62,39.67,91500.0,30.1634,30.1786,30.095,30.133,91500.0
2010-07-15 15:20:00,39.67,39.73,39.59,39.73,148400.0,30.133,30.1786,30.0722,30.1786,148400.0
2010-07-15 15:30:00,39.74,39.88,39.73,39.8,138600.0,30.1861,30.2925,30.1786,30.2317,138600.0
2010-07-15 15:40:00,39.81,40.02,39.78,39.94,175600.0,30.2393,30.3988,30.2165,30.3381,175600.0
2010-07-15 15:50:00,39.94,40.06,39.94,40.01,154400.0,30.3381,30.4292,30.3381,30.3912,154400.0
2010-07-16 09:30:00,39.7,39.73,39.53,39.55,123500.0,30.1558,30.1786,30.0266,30.0418,123500.0
2010-07-16 09:40:00,39.55,39.62,39.46,39.58,72100.0,30.0418,30.095,29.9735,30.0646,72100.0
2010-07-16 09:50:00,39.57,39.64,39.43,39.47,55900.0,30.057,30.1102,29.9507,29.9811,55900.0
2010-07-16 10:00:00,39.47,39.48,39.27,39.33,55800.0,29.9811,29.9887,29.8291,29.8747,55800.0
2010-07-16 10:10:00,39.32,39.49,39.32,39.49,60900.0,29.8671,29.9963,29.8671,29.9963,60900.0
2010-07-16 10:20:00,39.49,39.56,39.3,39.31,131900.0,29.9963,30.0494,29.8519,29.8595,131900.0
2010-07-16 10:30:00,39.33,39.44,39.3,39.42,45900.0,29.8747,29.9583,29.8519,29.9431,45900.0
2010-07-16 10:40:00,39.41,39.51,39.38,39.48,29900.0,29.9355,30.0114,29.9127,29.9887,29900.0
2010-07-16 10:50:00,39.48,39.56,39.45,39.52,28400.0,29.9887,30.0494,29.9659,30.019,28400.0
2010-07-16 11:00:00,39.52,39.53,39.39,39.42,42800.0,30.019,30.0266,29.9203,29.9431,42800.0
2010-07-16 11:10:00,39.43,39.44,39.35,39.41,36000.0,29.9507,29.9583,29.8899,29.9355,36000.0
2010-07-16 11:20:00,39.4,39.47,39.34,39.47,25500.0,29.9279,29.9811,29.8823,29.9811,25500.0
2010-07-16 11:30:00,39.47,39.48,39.38,39.42,30500.0,29.9811,29.9887,29.9127,29.9431,30500.0
2010-07-16 11:40:00,39.43,39.45,39.4,39.42,20700.0,29.9507,29.9659,29.9279,29.9431,20700.0
2010-07-16 11:50:00,39.41,39.42,39.33,39.35,30600.0,29.9355,29.9431,29.8747,29.8899,30600.0
2010-07-16 12:00:00,39.35,39.4,39.35,39.4,23600.0,29.8899,29.9279,29.8899,29.9279,23600.0
2010-07-16 12:10:00,39.41,39.44,39.33,39.35,34800.0,29.9355,29.9583,29.8747,29.8899,34800.0
2010-07-16 12:20:00,39.34,39.39,39.31,39.33,49000.0,29.8823,29.9203,29.8595,29.8747,49000.0
2010-07-16 12:30:00,39.32,39.34,39.31,39.32,18600.0,29.8671,29.8823,29.8595,29.8671,18600.0
2010-07-16 12:40:00,39.33,39.4,39.32,39.36,31200.0,29.8747,29.9279,29.8671,29.8975,31200.0
2010-07-16 12:50:00,39.34,39.36,39.27,39.3,19800.0,29.8823,29.8975,29.8291,29.8519,19800.0
2010-07-16 13:00:00,39.31,39.35,39.28,39.33,31700.0,29.8595,29.8899,29.8367,29.8747,31700.0
2010-07-16 13:10:00,39.33,39.35,39.27,39.32,36700.0,29.8747,29.8899,29.8291,29.8671,36700.0
2010-07-16 13:20:00,39.33,39.34,39.27,39.3,47700.0,29.8747,29.8823,29.8291,29.8519,47700.0
2010-07-16 13:30:00,39.29,39.36,39.28,39.29,38100.0,29.8443,29.8975,29.8367,29.8443,38100.0
2010-07-16 13:40:00,39.29,39.29,39.2,39.27,48500.0,29.8443,29.8443,29.776,29.8291,48500.0
2010-07-16 13:50:00,39.27,39.27,39.17,39.17,48500.0,29.8291,29.8291,29.7532,29.7532,48500.0
2010-07-16 14:00:00,39.17,39.18,39.11,39.13,82900.0,29.7532,29.7608,29.7076,29.7228,82900.0
2010-07-16 14:10:00,39.14,39.16,39.1,39.11,37900.0,29.7304,29.7456,29.7,29.7076,37900.0
2010-07-16 14:20:00,39.1,39.16,39.09,39.11,38500.0,29.7,29.7456,29.6924,29.7076,38500.0
2010-07-16 14:30:00,39.12,39.14,39.06,39.13,69200.0,29.7152,29.7304,29.6696,29.7228,69200.0
2010-07-16 14:40:00,39.13,39.13,39.04,39.08,83400.0,29.7228,29.7228,29.6544,29.6848,83400.0
2010-07-16 14:50:00,39.08,39.1,39.03,39.03,63000.0,29.6848,29.7,29.6468,29.6468,63000.0
2010-07-16 15:00:00,39.04,39.09,39.02,39.04,79800.0,29.6544,29.6924,29.6392,29.6544,79800.0
2010-07-16 15:10:00,39.04,39.04,38.96,38.98,115600.0,29.6544,29.6544,29.5937,29.6089,115600.0
2010-07-16 15:20:00,38.98,39.01,38.93,39.0,184600.0,29.6089,29.6316,29.5709,29.6241,184600.0
2010-07-16 15:30:00,39.0,39.06,38.94,38.94,142400.0,29.6241,29.6696,29.5785,29.5785,142400.0
2010-07-16 15:40:00,38.95,39.06,38.9,38.9,172700.0,29.5861,29.6696,29.5481,29.5481,172700.0
2010-07-16 15:50:00,38.9,39.03,38.9,38.99,308600.0,29.5481,29.6468,29.5481,29.6165,308600.0
2010-07-19 09:30:00,39.12,39.46,39.12,39.23,107800.0,29.7152,29.9735,29.7152,29.7988,107800.0
2010-07-19 09:40:00,39.22,39.36,39.14,39.29,78500.0,29.7912,29.8975,29.7304,29.8443,78500.0
2010-07-19 09:50:00,39.28,39.34,39.11,39.19,112700.0,29.8367,29.8823,29.7076,29.7684,112700.0
2010-07-19 10:00:00,39.16,39.28,39.11,39.2,197000.0,29.7456,29.8367,29.7076,29.776,197000.0
2010-07-19 10:10:00,39.2,39.35,39.2,39.22,80300.0,29.776,29.8899,29.776,29.7912,80300.0
2010-07-19 10:20:00,39.22,39.22,39.08,39.13,85700.0,29.7912,29.7912,29.6848,29.7228,85700.0
2010-07-19 10:30:00,39.11,39.23,39.11,39.18,64700.0,29.7076,29.7988,29.7076,29.7608,64700.0
2010-07-19 10:40:00,39.18,39.2,39.1,39.16,55300.0,29.7608,29.776,29.7,29.7456,55300.0
2010-07-19 10:50:00,39.16,39.22,39.09,39.2,58900.0,29.7456,29.7912,29.6924,29.776,58900.0
2010-07-19 11:00:00,39.19,39.31,39.15,39.27,37500.0,29.7684,29.8595,29.738,29.8291,37500.0
2010-07-19 11:10:00,39.28,39.29,39.21,39.25,46400.0,29.8367,29.8443,29.7836,29.8139,46400.0
2010-07-19 11:20:00,39.25,39.32,39.23,39.23,30800.0,29.8139,29.8671,29.7988,29.7988,30800.0
2010-07-19 11:30:00,39.23,39.25,39.11,39.13,42600.0,29.7988,29.8139,29.7076,29.7228,42600.0
2010-07-19 11:40:00,39.13,39.15,39.1,39.12,43700.0,29.7228,29.738,29.7,29.7152,43700.0
2010-07-19 11:50:00,39.13,39.21,39.12,39.13,65600.0,29.7228,29.7836,29.7152,29.7228,65600.0
2010-07-19 12:00:00,39.13,39.14,39.01,39.09,84800.0,29.7228,29.7304,29.6316,29.6924,84800.0
2010-07-19 12:10:00,39.1,39.12,39.0,39.11,38900.0,29.7,29.7152,29.6241,29.7076,38900.0
2010-07-19 12:20:00,39.12,39.21,39.12,39.18,34300.0,29.7152,29.7836,29.7152,29.7608,34300.0
2010-07-19 12:30:00,39.18,39.18,39.09,39.14,53700.0,29.7608,29.7608,29.6924,29.7304,53700.0
2010-07-19 12:40:00,39.15,39.19,39.14,39.19,34500.0,29.738,29.7684,29.7304,29.7684,34500.0
2010-07-19 12:50:00,39.19,39.21,39.03,39.04,74200.0,29.7684,29.7836,29.6468,29.6544,74200.0
2010-07-19 13:00:00,39.04,39.05,38.99,39.03,56200.0,29.6544,29.662,29.6165,29.6468,56200.0
2010-07-19 13:10:00,39.04,39.08,39.03,39.04,34700.0,29.6544,29.6848,29.6468,29.6544,34700.0
2010-07-19 13:20:00,39.05,39.13,39.04,39.09,34000.0,29.662,29.7228,29.6544,29.6924,34000.0
2010-07-19 13:30:00,39.09,39.11,39.05,39.08,39600.0,29.6924,29.7076,29.662,29.6848,39600.0
2010-07-19 13:40:00,39.08,39.11,39.03,39.11,35000.0,29.6848,29.7076,29.6468,29.7076,35000.0
2010-07-19 13:50:00,39.11,39.14,39.1,39.12,34000.0,29.7076,29.7304,29.7,29.7152,34000.0
2010-07-19 14:00:00,39.11,39.13,39.08,39.1,46800.0,29.7076,29.7228,29.6848,29.7,46800.0
2010-07-19 14:10:00,39.11,39.2,39.11,39.17,46000.0,29.7076,29.776,29.7076,29.7532,46000.0
2010-07-19 14:20:00,39.18,39.18,39.04,39.07,211100.0,29.7608,29.7608,29.6544,29.6772,211100.0
2010-07-19 14:30:00,39.07,39.13,39.06,39.12,51700.0,29.6772,29.7228,29.6696,29.7152,51700.0
2010-07-19 14:40:00,39.12,39.22,39.11,39.2,44600.0,29.7152,29.7912,29.7076,29.776,44600.0
2010-07-19 14:50:00,39.2,39.23,39.16,39.16,57100.0,29.776,29.7988,29.7456,29.7456,57100.0
2010-07-19 15:00:00,39.14,39.22,39.11,39.19,130100.0,29.7304,29.7912,29.7076,29.7684,130100.0
2010-07-19 15:10:00,39.2,39.25,39.18,39.25,86000.0,29.776,29.8139,29.7608,29.8139,86000.0
2010-07-19 15:20:00,39.25,39.26,39.09,39.15,249200.0,29.8139,29.8215,29.6924,29.738,249200.0
2010-07-19 15:30:00,39.15,39.18,39.02,39.09,120500.0,29.738,29.7608,29.6392,29.6924,120500.0
2010-07-19 15:40:00,39.09,39.17,39.03,39.1,232500.0,29.6924,29.7532,29.6468,29.7,232500.0
2010-07-19 15:50:00,39.11,39.19,39.08,39.16,354200.0,29.7076,29.7684,29.6848,29.7456,354200.0
2010-07-20 09:30:00,38.5,38.51,38.07,38.11,345100.0,29.2443,29.2519,28.9176,28.948,345100.0
2010-07-20 09:40:00,38.11,38.12,37.98,38.0,274000.0,28.948,28.9556,28.8493,28.8645,274000.0
2010-07-20 09:50:00,38.02,38.16,38.01,38.14,173000.0,28.8797,28.986,28.8721,28.9708,173000.0
2010-07-20 10:00:00,38.14,38.26,38.1,38.13,105500.0,28.9708,29.062,28.9404,28.9632,105500.0
2010-07-20 10:10:00,38.13,38.14,38.06,38.08,209100.0,28.9632,28.9708,28.91,28.9252,209100.0
2010-07-20 10:20:00,38.07,38.11,37.99,38.04,299000.0,28.9176,28.948,28.8569,28.8948,299000.0
2010-07-20 10:30:00,38.04,38.1,38.0,38.05,167600.0,28.8948,28.9404,28.8645,28.9024,167600.0
2010-07-20 10:40:00,38.05,38.12,38.05,38.1,117800.0,28.9024,28.9556,28.9024,28.9404,117800.0
2010-07-20 10:50:00,38.1,38.12,38.06,38.08,119800.0,28.9404,28.9556,28.91,28.9252,119800.0
2010-07-20 11:00:00,38.07,38.15,38.06,38.15,181800.0,28.9176,28.9784,28.91,28.9784,181800.0
2010-07-20 11:10:00,38.15,38.2,38.1,38.19,140000.0,28.9784,29.0164,28.9404,29.0088,140000.0
2010-07-20 11:20:00,38.2,38.22,38.16,38.22,70000.0,29.0164,29.0316,28.986,29.0316,70000.0
2010-07-20 11:30:00,38.22,38.25,38.22,38.22,76600.0,29.0316,29.0544,29.0316,29.0316,76600.0
2010-07-20 11:40:00,38.21,38.3,38.2,38.27,264800.0,29.024,29.0923,29.0164,29.0695,264800.0
2010-07-20 11:50:00,38.28,38.31,38.22,38.25,149200.0,29.0771,29.0999,29.0316,29.0544,149200.0
2010-07-20 12:00:00,38.25,38.4,38.24,38.36,83900.0,29.0544,29.1683,29.0468,29.1379,83900.0
2010-07-20 12:10:00,38.36,38.38,38.31,38.31,39600.0,29.1379,29.1531,29.0999,29.0999,39600.0
2010-07-20 12:20:00,38.32,38.38,38.31,38.37,32600.0,29.1075,29.1531,29.0999,29.1455,32600.0
2010-07-20 12:30:00,38.37,38.46,38.34,38.34,112100.0,29.1455,29.2139,29.1227,29.1227,112100.0
2010-07-20 12:40:00,38.35,38.4,38.32,38.39,33900.0,29.1303,29.1683,29.1075,29.1607,33900.0
2010-07-20 12:50:00,38.4,38.4,38.34,38.36,113000.0,29.1683,29.1683,29.1227,29.1379,113000.0
2010-07-20 13:00:00,38.37,38.39,38.32,38.35,70300.0,29.1455,29.1607,29.1075,29.1303,70300.0
2010-07-20 13:10:00,38.36,38.39,38.34,38.38,54800.0,29.1379,29.1607,29.1227,29.1531,54800.0
2010-07-20 13:20:00,38.39,38.41,38.31,38.36,146400.0,29.1607,29.1759,29.0999,29.1379,146400.0
2010-07-20 13:30:00,38.36,38.42,38.35,38.42,108000.0,29.1379,29.1835,29.1303,29.1835,108000.0
2010-07-20 13:40:00,38.42,38.46,38.36,38.37,70900.0,29.1835,29.2139,29.1379,29.1455,70900.0
2010-07-20 13:50:00,38.37,38.45,38.35,38.42,158900.0,29.1455,29.2063,29.1303,29.1835,158900.0
2010-07-20 14:00:00,38.43,38.46,38.4,38.43,114300.0,29.1911,29.2139,29.1683,29.1911,114300.0
2010-07-20 14:10:00,38.43,38.47,38.41,38.42,104300.0,29.1911,29.2215,29.1759,29.1835,104300.0
2010-07-20 14:20:00,38.42,38.44,38.37,38.44,84300.0,29.1835,29.1987,29.1455,29.1987,84300.0
2010-07-20 14:30:00,38.44,38.5,38.39,38.5,205900.0,29.1987,29.2443,29.1607,29.2443,205900.0
2010-07-20 14:40:00,38.48,38.56,38.46,38.53,77600.0,29.2291,29.2898,29.2139,29.267,77600.0
2010-07-20 14:50:00,38.53,38.61,38.49,38.59,141600.0,29.267,29.3278,29.2367,29.3126,141600.0
2010-07-20 15:00:00,38.59,38.69,38.56,38.68,214100.0,29.3126,29.3886,29.2898,29.381,214100.0
2010-07-20 15:10:00,38.68,38.81,38.68,38.75,153100.0,29.381,29.4797,29.381,29.4342,153100.0
2010-07-20 15:20:00,38.78,38.91,38.74,38.86,199400.0,29.4569,29.5557,29.4266,29.5177,199400.0
2010-07-20 15:30:00,38.86,39.0,38.86,38.92,376900.0,29.5177,29.6241,29.5177,29.5633,376900.0
2010-07-20 15:40:00,38.92,38.97,38.88,38.95,484900.0,29.5633,29.6013,29.5329,29.5861,484900.0
2010-07-20 15:50:00,38.94,38.97,38.87,38.9,589300.0,29.5785,29.6013,29.5253,29.5481,589300.0
2010-07-21 09:30:00,39.27,39.27,38.76,38.77,244300.0,29.8291,29.8291,29.4417,29.4493,244300.0
2010-07-21 09:40:00,38.77,38.85,38.57,38.63,248300.0,29.4493,29.5101,29.2974,29.343,248300.0
2010-07-21 09:50:00,38.63,38.66,38.47,38.62,115000.0,29.343,29.3658,29.2215,29.3354,115000.0
2010-07-21 10:00:00,38.61,38.61,38.42,38.49,123100.0,29.3278,29.3278,29.1835,29.2367,123100.0
2010-07-21 10:10:00,38.49,38.52,38.43,38.46,150000.0,29.2367,29.2594,29.1911,29.2139,150000.0
2010-07-21 10:20:00,38.47,38.52,38.45,38.52,67500.0,29.2215,29.2594,29.2063,29.2594,67500.0
2010-07-21 10:30:00,38.52,38.53,38.39,38.39,135100.0,29.2594,29.267,29.1607,29.1607,135100.0
2010-07-21 10:40:00,38.4,38.55,38.4,38.54,89300.0,29.1683,29.2822,29.1683,29.2746,89300.0
2010-07-21 10:50:00,38.55,38.62,38.5,38.53,108100.0,29.2822,29.3354,29.2443,29.267,108100.0
2010-07-21 11:00:00,38.52,38.56,38.5,38.5,77200.0,29.2594,29.2898,29.2443,29.2443,77200.0
2010-07-21 11:10:00,38.5,38.56,38.5,38.54,57900.0,29.2443,29.2898,29.2443,29.2746,57900.0
2010-07-21 11:20:00,38.53,38.57,38.5,38.5,73000.0,29.267,29.2974,29.2443,29.2443,73000.0
2010-07-21 11:30:00,38.5,38.53,38.5,38.53,102300.0,29.2443,29.267,29.2443,29.267,102300.0
2010-07-21 11:40:00,38.52,38.55,38.5,38.51,83100.0,29.2594,29.2822,29.2443,29.2519,83100.0
2010-07-21 11:50:00,38.51,38.54,38.5,38.51,86400.0,29.2519,29.2746,29.2443,29.2519,86400.0
2010-07-21 12:00:00,38.52,38.55,38.51,38.51,83700.0,29.2594,29.2822,29.2519,29.2519,83700.0
2010-07-21 12:10:00,38.51,38.63,38.51,38.56,45500.0,29.2519,29.343,29.2519,29.2898,45500.0
2010-07-21 12:20:00,38.57,38.65,38.55,38.62,30700.0,29.2974,29.3582,29.2822,29.3354,30700.0
2010-07-21 12:30:00,38.63,38.71,38.63,38.71,30900.0,29.343,29.4038,29.343,29.4038,30900.0
2010-07-21 12:40:00,38.71,38.73,38.63,38.63,143000.0,29.4038,29.419,29.343,29.343,143000.0
2010-07-21 12:50:00,38.63,38.64,38.6,38.63,63800.0,29.343,29.3506,29.3202,29.343,63800.0
2010-07-21 13:00:00,38.63,38.72,38.63,38.68,65400.0,29.343,29.4114,29.343,29.381,65400.0
2010-07-21 13:10:00,38.68,38.69,38.64,38.65,56800.0,29.381,29.3886,29.3506,29.3582,56800.0
2010-07-21 13:20:00,38.66,38.68,38.63,38.66,59700.0,29.3658,29.381,29.343,29.3658,59700.0
2010-07-21 13:30:00,38.66,38.7,38.66,38.69,58900.0,29.3658,29.3962,29.3658,29.3886,58900.0
2010-07-21 13:40:00,38.68,38.69,38.64,38.68,35500.0,29.381,29.3886,29.3506,29.381,35500.0
2010-07-21 13:50:00,38.68,38.74,38.67,38.68,127300.0,29.381,29.4266,29.3734,29.381,127300.0
2010-07-21 14:00:00,38.67,38.69,38.61,38.61,128400.0,29.3734,29.3886,29.3278,29.3278,128400.0
2010-07-21 14:10:00,38.61,38.62,38.57,38.59,250500.0,29.3278,29.3354,29.2974,29.3126,250500.0
2010-07-21 14:20:00,38.59,38.64,38.54,38.62,130400.0,29.3126,29.3506,29.2746,29.3354,130400.0
2010-07-21 14:30:00,38.61,38.63,38.52,38.56,147500.0,29.3278,29.343,29.2594,29.2898,147500.0
2010-07-21 14:40:00,38.56,38.62,38.55,38.57,139800.0,29.2898,29.3354,29.2822,29.2974,139800.0
2010-07-21 14:50:00,38.57,38.59,38.5,38.53,106400.0,29.2974,29.3126,29.2443,29.267,106400.0
2010-07-21 15:00:00,38.52,38.6,38.5,38.58,189700.0,29.2594,29.3202,29.2443,29.305,189700.0
2010-07-21 15:10:00,38.57,38.67,38.53,38.56,141900.0,29.2974,29.3734,29.267,29.2898,141900.0
2010-07-21 15:20:00,38.55,38.66,38.54,38.59,178200.0,29.2822,29.3658,29.2746,29.3126,178200.0
2010-07-21 15:30:00,38.59,38.66,38.58,38.61,195600.0,29.3126,29.3658,29.305,29.3278,195600.0
2010-07-21 15:40:00,38.61,38.65,38.56,38.64,267400.0,29.3278,29.3582,29.2898,29.3506,267400.0
2010-07-21 15:50:00,38.64,38.67,38.59,38.61,359700.0,29.3506,29.3734,29.3126,29.3278,359700.0
2010-07-22 09:30:00,39.04,39.25,39.04,39.21,185400.0,29.6544,29.8139,29.6544,29.7836,185400.0
2010-07-22 09:40:00,39.2,39.31,39.16,39.25,117800.0,29.776,29.8595,29.7456,29.8139,117800.0
2010-07-22 09:50:00,39.25,39.31,39.18,39.29,116400.0,29.8139,29.8595,29.7608,29.8443,116400.0
2010-07-22 10:00:00,39.29,39.48,39.29,39.39,242800.0,29.8443,29.9887,29.8443,29.9203,242800.0
2010-07-22 10:10:00,39.39,39.48,39.38,39.4,157600.0,29.9203,29.9887,29.9127,29.9279,157600.0
2010-07-22 10:20:00,39.41,39.45,39.34,39.37,106600.0,29.9355,29.9659,29.8823,29.9051,106600.0
2010-07-22 10:30:00,39.38,39.46,39.33,39.41,112500.0,29.9127,29.9735,29.8747,29.9355,112500.0
2010-07-22 10:40:00,39.41,39.52,39.4,39.51,115100.0,29.9355,30.019,29.9279,30.0114,115100.0
2010-07-22 10:50:00,39.51,39.55,39.4,39.43,55800.0,30.0114,30.0418,29.9279,29.9507,55800.0
2010-07-22 11:00:00,39.43,39.59,39.43,39.58,211600.0,29.9507,30.0722,29.9507,30.0646,211600.0
2010-07-22 11:10:00,39.57,39.58,39.45,39.52,204000.0,30.057,30.0646,29.9659,30.019,204000.0
2010-07-22 11:20:00,39.52,39.63,39.49,39.61,109100.0,30.019,30.1026,29.9963,30.0874,109100.0
2010-07-22 11:30:00,39.61,39.62,39.47,39.58,192400.0,30.0874,30.095,29.9811,30.0646,192400.0
2010-07-22 11:40:00,39.57,39.62,39.5,39.54,168200.0,30.057,30.095,30.0038,30.0342,168200.0
2010-07-22 11:50:00,39.55,39.57,39.44,39.47,100800.0,30.0418,30.057,29.9583,29.9811,100800.0
2010-07-22 12:00:00,39.47,39.49,39.4,39.46,150300.0,29.9811,29.9963,29.9279,29.9735,150300.0
2010-07-22 12:10:00,39.47,39.51,39.43,39.5,53600.0,29.9811,30.0114,29.9507,30.0038,53600.0
2010-07-22 12:20:00,39.49,39.51,39.45,39.47,126900.0,29.9963,30.0114,29.9659,29.9811,126900.0
2010-07-22 12:30:00,39.47,39.52,39.46,39.5,66100.0,29.9811,30.019,29.9735,30.0038,66100.0
2010-07-22 12:40:00,39.5,39.52,39.43,39.46,61500.0,30.0038,30.019,29.9507,29.9735,61500.0
2010-07-22 12:50:00,39.47,39.53,39.42,39.52,34900.0,29.9811,30.0266,29.9431,30.019,34900.0
2010-07-22 13:00:00,39.53,39.53,39.5,39.51,36100.0,30.0266,30.0266,30.0038,30.0114,36100.0
2010-07-22 13:10:00,39.51,39.55,39.5,39.55,27400.0,30.0114,30.0418,30.0038,30.0418,27400.0
2010-07-22 13:20:00,39.54,39.54,39.49,39.52,72400.0,30.0342,30.0342,29.9963,30.019,72400.0
2010-07-22 13:30:00,39.52,39.59,39.5,39.54,143300.0,30.019,30.0722,30.0038,30.0342,143300.0
2010-07-22 13:40:00,39.56,39.6,39.55,39.6,27700.0,30.0494,30.0798,30.0418,30.0798,27700.0
2010-07-22 13:50:00,39.6,39.64,39.56,39.61,103300.0,30.0798,30.1102,30.0494,30.0874,103300.0
2010-07-22 14:00:00,39.62,39.64,39.61,39.61,108400.0,30.095,30.1102,30.0874,30.0874,108400.0
2010-07-22 14:10:00,39.62,39.67,39.61,39.66,136900.0,30.095,30.133,30.0874,30.1254,136900.0
2010-07-22 14:20:00,39.65,39.76,39.6,39.76,164100.0,30.1178,30.2013,30.0798,30.2013,164100.0
2010-07-22 14:30:00,39.75,39.87,39.74,39.87,220400.0,30.1937,30.2849,30.1861,30.2849,220400.0
2010-07-22 14:40:00,39.86,39.89,39.77,39.83,126800.0,30.2773,30.3001,30.2089,30.2545,126800.0
2010-07-22 14:50:00,39.83,39.87,39.81,39.85,64600.0,30.2545,30.2849,30.2393,30.2697,64600.0
2010-07-22 15:00:00,39.86,39.87,39.81,39.86,235200.0,30.2773,30.2849,30.2393,30.2773,235200.0
2010-07-22 15:10:00,39.87,39.89,39.85,39.87,115200.0,30.2849,30.3001,30.2697,30.2849,115200.0
2010-07-22 15:20:00,39.87,39.87,39.82,39.84,123500.0,30.2849,30.2849,30.2469,30.2621,123500.0
2010-07-22 15:30:00,39.85,39.86,39.68,39.7,329300.0,30.2697,30.2773,30.1406,30.1558,329300.0
2010-07-22 15:40:00,39.7,39.81,39.67,39.74,292000.0,30.1558,30.2393,30.133,30.1861,292000.0
2010-07-22 15:50:00,39.74,39.79,39.63,39.76,363200.0,30.1861,30.2241,30.1026,30.2013,363200.0
2010-07-23 09:30:00,39.59,39.99,39.38,39.93,159300.0,30.0722,30.376,29.9127,30.3305,159300.0
2010-07-23 09:40:00,39.91,39.99,39.87,39.99,86300.0,30.3153,30.376,30.2849,30.376,86300.0
2010-07-23 09:50:00,39.97,39.99,39.84,39.84,86400.0,30.3609,30.376,30.2621,30.2621,86400.0
2010-07-23 10:00:00,39.83,39.92,39.78,39.92,118600.0,30.2545,30.3229,30.2165,30.3229,118600.0
2010-07-23 10:10:00,39.92,39.99,39.89,39.99,71800.0,30.3229,30.376,30.3001,30.376,71800.0
2010-07-23 10:20:00,39.99,40.03,39.93,40.01,348600.0,30.376,30.4064,30.3305,30.3912,348600.0
2010-07-23 10:30:00,40.02,40.15,40.02,40.15,117000.0,30.3988,30.4976,30.3988,30.4976,117000.0
2010-07-23 10:40:00,40.14,40.17,40.04,40.05,46300.0,30.49,30.5128,30.414,30.4216,46300.0
2010-07-23 10:50:00,40.06,40.17,40.06,40.13,112100.0,30.4292,30.5128,30.4292,30.4824,112100.0
2010-07-23 11:00:00,40.13,40.24,40.11,40.12,101700.0,30.4824,30.5659,30.4672,30.4748,101700.0
2010-07-23 11:10:00,40.1,40.11,39.97,39.97,72800.0,30.4596,30.4672,30.3609,30.3609,72800.0
2010-07-23 11:20:00,39.96,40.03,39.93,40.03,50300.0,30.3533,30.4064,30.3305,30.4064,50300.0
2010-07-23 11:30:00,40.04,40.1,40.01,40.06,31400.0,30.414,30.4596,30.3912,30.4292,31400.0
2010-07-23 11:40:00,40.05,40.05,39.97,40.04,54500.0,30.4216,30.4216,30.3609,30.414,54500.0
2010-07-23 11:50:00,40.04,40.08,39.98,40.02,87600.0,30.414,30.4444,30.3685,30.3988,87600.0
2010-07-23 12:00:00,40.02,40.12,39.95,40.0,97100.0,30.3988,30.4748,30.3457,30.3836,97100.0
2010-07-23 12:10:00,40.0,40.07,39.94,40.04,90900.0,30.3836,30.4368,30.3381,30.414,90900.0
2010-07-23 12:20:00,40.05,40.06,39.97,39.99,133500.0,30.4216,30.4292,30.3609,30.376,133500.0
2010-07-23 12:30:00,40.0,40.06,39.99,40.03,36600.0,30.3836,30.4292,30.376,30.4064,36600.0
2010-07-23 12:40:00,40.01,40.03,39.99,40.02,53500.0,30.3912,30.4064,30.376,30.3988,53500.0
2010-07-23 12:50:00,40.02,40.03,40.0,40.01,34900.0,30.3988,30.4064,30.3836,30.3912,34900.0
2010-07-23 13:00:00,40.02,40.02,39.93,39.97,52400.0,30.3988,30.3988,30.3305,30.3609,52400.0
2010-07-23 13:10:00,39.97,40.08,39.95,40.06,27700.0,30.3609,30.4444,30.3457,30.4292,27700.0
2010-07-23 13:20:00,40.05,40.2,39.99,40.2,287500.0,30.4216,30.5356,30.376,30.5356,287500.0
2010-07-23 13:30:00,40.19,40.28,40.17,40.25,80200.0,30.528,30.5963,30.5128,30.5735,80200.0
2010-07-23 13:40:00,40.26,40.26,40.07,40.08,35900.0,30.5811,30.5811,30.4368,30.4444,35900.0
2010-07-23 13:50:00,40.08,40.16,40.07,40.1,37800.0,30.4444,30.5052,30.4368,30.4596,37800.0
2010-07-23 14:00:00,40.1,40.22,40.08,40.19,44000.0,30.4596,30.5508,30.4444,30.528,44000.0
2010-07-23 14:10:00,40.19,40.28,40.19,40.26,69100.0,30.528,30.5963,30.528,30.5811,69100.0
2010-07-23 14:20:00,40.26,40.28,40.21,40.26,128500.0,30.5811,30.5963,30.5432,30.5811,128500.0
2010-07-23 14:30:00,40.26,40.31,40.17,40.17,79400.0,30.5811,30.6191,30.5128,30.5128,79400.0
2010-07-23 14:40:00,40.17,40.26,40.16,40.19,52500.0,30.5128,30.5811,30.5052,30.528,52500.0
2010-07-23 14:50:00,40.19,40.3,40.19,40.3,64100.0,30.528,30.6115,30.528,30.6115,64100.0
2010-07-23 15:00:00,40.3,40.34,40.26,40.31,90900.0,30.6115,30.6419,30.5811,30.6191,90900.0
2010-07-23 15:10:00,40.3,40.35,40.25,40.32,59700.0,30.6115,30.6495,30.5735,30.6267,59700.0
2010-07-23 15:20:00,40.32,40.35,40.26,40.28,73100.0,30.6267,30.6495,30.5811,30.5963,73100.0
2010-07-23 15:30:00,40.3,40.36,40.25,40.25,158200.0,30.6115,30.6571,30.5735,30.5735,158200.0
2010-07-23 15:40:00,40.26,40.4,40.17,40.31,580400.0,30.5811,30.6875,30.5128,30.6191,580400.0
2010-07-23 15:50:00,40.31,40.42,40.28,40.41,762100.0,30.6191,30.7027,30.5963,30.6951,762100.0
2010-07-26 09:30:00,40.26,40.42,40.12,40.34,88500.0,30.5811,30.7027,30.4748,30.6419,88500.0
2010-07-26 09:40:00,40.36,40.37,40.18,40.35,145200.0,30.6571,30.6647,30.5204,30.6495,145200.0
2010-07-26 09:50:00,40.34,40.42,40.25,40.37,50400.0,30.6419,30.7027,30.5735,30.6647,50400.0
2010-07-26 10:00:00,40.38,40.58,40.38,40.57,77300.0,30.6723,30.8242,30.6723,30.8166,77300.0
2010-07-26 10:10:00,40.57,40.62,40.51,40.55,67100.0,30.8166,30.8546,30.771,30.8014,67100.0
2010-07-26 10:20:00,40.54,40.56,40.44,40.47,42600.0,30.7938,30.809,30.7179,30.7406,42600.0
2010-07-26 10:30:00,40.48,40.5,40.33,40.43,76900.0,30.7482,30.7634,30.6343,30.7103,76900.0
2010-07-26 10:40:00,40.43,40.43,40.31,40.34,56500.0,30.7103,30.7103,30.6191,30.6419,56500.0
2010-07-26 10:50:00,40.33,40.42,40.32,40.42,25200.0,30.6343,30.7027,30.6267,30.7027,25200.0
2010-07-26 11:00:00,40.43,40.44,40.32,40.33,40100.0,30.7103,30.7179,30.6267,30.6343,40100.0
2010-07-26 11:10:00,40.33,40.42,40.3,40.42,50200.0,30.6343,30.7027,30.6115,30.7027,50200.0
2010-07-26 11:20:00,40.4,40.52,40.35,40.52,37400.0,30.6875,30.7786,30.6495,30.7786,37400.0
2010-07-26 11:30:00,40.52,40.53,40.44,40.47,33000.0,30.7786,30.7862,30.7179,30.7406,33000.0
2010-07-26 11:40:00,40.46,40.5,40.44,40.46,29700.0,30.7331,30.7634,30.7179,30.7331,29700.0
2010-07-26 11:50:00,40.46,40.47,40.38,40.41,36400.0,30.7331,30.7406,30.6723,30.6951,36400.0
2010-07-26 12:00:00,40.41,40.45,40.4,40.43,32300.0,30.6951,30.7255,30.6875,30.7103,32300.0
2010-07-26 12:10:00,40.44,40.44,40.39,40.41,51800.0,30.7179,30.7179,30.6799,30.6951,51800.0
2010-07-26 12:20:00,40.41,40.42,40.4,40.41,39900.0,30.6951,30.7027,30.6875,30.6951,39900.0
2010-07-26 12:30:00,40.41,40.46,40.39,40.43,56200.0,30.6951,30.7331,30.6799,30.7103,56200.0
2010-07-26 12:40:00,40.42,40.42,40.35,40.39,46800.0,30.7027,30.7027,30.6495,30.6799,46800.0
2010-07-26 12:50:00,40.4,40.4,40.27,40.32,69300.0,30.6875,30.6875,30.5887,30.6267,69300.0
2010-07-26 13:00:00,40.32,40.32,40.26,40.29,37300.0,30.6267,30.6267,30.5811,30.6039,37300.0
2010-07-26 13:10:00,40.29,40.32,40.24,40.26,104300.0,30.6039,30.6267,30.5659,30.5811,104300.0
2010-07-26 13:20:00,40.27,40.29,40.25,40.27,30200.0,30.5887,30.6039,30.5735,30.5887,30200.0
2010-07-26 13:30:00,40.27,40.3,40.24,40.26,65600.0,30.5887,30.6115,30.5659,30.5811,65600.0
2010-07-26 13:40:00,40.26,40.31,40.25,40.31,30600.0,30.5811,30.6191,30.5735,30.6191,30600.0
2010-07-26 13:50:00,40.32,40.36,40.29,40.33,36200.0,30.6267,30.6571,30.6039,30.6343,36200.0
2010-07-26 14:00:00,40.33,40.4,40.32,40.35,113400.0,30.6343,30.6875,30.6267,30.6495,113400.0
2010-07-26 14:10:00,40.35,40.38,40.32,40.34,37900.0,30.6495,30.6723,30.6267,30.6419,37900.0
2010-07-26 14:20:00,40.34,40.34,40.25,40.33,47200.0,30.6419,30.6419,30.5735,30.6343,47200.0
2010-07-26 14:30:00,40.33,40.35,40.29,40.31,44500.0,30.6343,30.6495,30.6039,30.6191,44500.0
2010-07-26 14:40:00,40.31,40.34,40.29,40.31,33900.0,30.6191,30.6419,30.6039,30.6191,33900.0
2010-07-26 14:50:00,40.3,40.33,40.22,40.25,59700.0,30.6115,30.6343,30.5508,30.5735,59700.0
2010-07-26 15:00:00,40.25,40.38,40.25,40.34,34400.0,30.5735,30.6723,30.5735,30.6419,34400.0
2010-07-26 15:10:00,40.35,40.37,40.32,40.37,52200.0,30.6495,30.6647,30.6267,30.6647,52200.0
2010-07-26 15:20:00,40.37,40.42,40.34,40.4,49000.0,30.6647,30.7027,30.6419,30.6875,49000.0
2010-07-26 15:30:00,40.4,40.48,40.4,40.47,77000.0,30.6875,30.7482,30.6875,30.7406,77000.0
2010-07-26 15:40:00,40.47,40.47,40.42,40.44,116800.0,30.7406,30.7406,30.7027,30.7179,116800.0
2010-07-26 15:50:00,40.44,40.49,40.43,40.46,213800.0,30.7179,30.7558,30.7103,30.7331,213800.0
2010-07-27 09:30:00,40.39,40.57,40.25,40.56,206400.0,30.6799,30.8166,30.5735,30.809,206400.0
2010-07-27 09:40:00,40.56,40.57,40.49,40.51,75000.0,30.809,30.8166,30.7558,30.771,75000.0
2010-07-27 09:50:00,40.52,40.53,40.27,40.32,189900.0,30.7786,30.7862,30.5887,30.6267,189900.0
2010-07-27 10:00:00,40.32,40.53,40.32,40.39,117100.0,30.6267,30.7862,30.6267,30.6799,117100.0
2010-07-27 10:10:00,40.38,40.4,40.17,40.27,214900.0,30.6723,30.6875,30.5128,30.5887,214900.0
2010-07-27 10:20:00,40.29,40.46,40.27,40.46,85900.0,30.6039,30.7331,30.5887,30.7331,85900.0
2010-07-27 10:30:00,40.46,40.49,40.38,40.45,93700.0,30.7331,30.7558,30.6723,30.7255,93700.0
2010-07-27 10:40:00,40.46,40.46,40.35,40.4,73300.0,30.7331,30.7331,30.6495,30.6875,73300.0
2010-07-27 10:50:00,40.4,40.43,40.34,40.38,94300.0,30.6875,30.7103,30.6419,30.6723,94300.0
2010-07-27 11:00:00,40.37,40.38,40.26,40.37,108200.0,30.6647,30.6723,30.5811,30.6647,108200.0
2010-07-27 11:10:00,40.38,40.38,40.29,40.35,108300.0,30.6723,30.6723,30.6039,30.6495,108300.0
2010-07-27 11:20:00,40.35,40.43,40.31,40.42,73500.0,30.6495,30.7103,30.6191,30.7027,73500.0
2010-07-27 11:30:00,40.42,40.42,40.35,40.37,77300.0,30.7027,30.7027,30.6495,30.6647,77300.0
2010-07-27 11:40:00,40.38,40.47,40.33,40.43,89600.0,30.6723,30.7406,30.6343,30.7103,89600.0
2010-07-27 11:50:00,40.43,40.49,40.43,40.46,69600.0,30.7103,30.7558,30.7103,30.7331,69600.0
2010-07-27 12:00:00,40.46,40.47,40.35,40.46,68300.0,30.7331,30.7406,30.6495,30.7331,68300.0
2010-07-27 12:10:00,40.47,40.49,40.47,40.48,38900.0,30.7406,30.7558,30.7406,30.7482,38900.0
2010-07-27 12:20:00,40.49,40.49,40.35,40.36,178800.0,30.7558,30.7558,30.6495,30.6571,178800.0
2010-07-27 12:30:00,40.36,40.36,40.2,40.24,184800.0,30.6571,30.6571,30.5356,30.5659,184800.0
2010-07-27 12:40:00,40.25,40.31,40.24,40.28,126200.0,30.5735,30.6191,30.5659,30.5963,126200.0
2010-07-27 12:50:00,40.28,40.33,40.27,40.33,59900.0,30.5963,30.6343,30.5887,30.6343,59900.0
2010-07-27 13:00:00,40.32,40.42,40.32,40.42,52500.0,30.6267,30.7027,30.6267,30.7027,52500.0
2010-07-27 13:10:00,40.42,40.43,40.32,40.32,35800.0,30.7027,30.7103,30.6267,30.6267,35800.0
2010-07-27 13:20:00,40.33,40.4,40.29,40.3,66200.0,30.6343,30.6875,30.6039,30.6115,66200.0
2010-07-27 13:30:00,40.29,40.36,40.29,40.35,72300.0,30.6039,30.6571,30.6039,30.6495,72300.0
2010-07-27 13:40:00,40.35,40.35,40.22,40.28,123000.0,30.6495,30.6495,30.5508,30.5963,123000.0
2010-07-27 13:50:00,40.29,40.39,40.28,40.37,71300.0,30.6039,30.6799,30.5963,30.6647,71300.0
2010-07-27 14:00:00,40.38,40.38,40.31,40.38,68100.0,30.6723,30.6723,30.6191,30.6723,68100.0
2010-07-27 14:10:00,40.38,40.48,40.33,40.48,86800.0,30.6723,30.7482,30.6343,30.7482,86800.0
2010-07-27 14:20:00,40.48,40.48,40.38,40.45,96000.0,30.7482,30.7482,30.6723,30.7255,96000.0
2010-07-27 14:30:00,40.45,40.47,40.34,40.4,167000.0,30.7255,30.7406,30.6419,30.6875,167000.0
2010-07-27 14:40:00,40.4,40.4,40.27,40.34,96400.0,30.6875,30.6875,30.5887,30.6419,96400.0
2010-07-27 14:50:00,40.34,40.35,40.24,40.29,74400.0,30.6419,30.6495,30.5659,30.6039,74400.0
2010-07-27 15:00:00,40.29,40.4,40.27,40.37,141000.0,30.6039,30.6875,30.5887,30.6647,141000.0
2010-07-27 15:10:00,40.37,40.37,40.27,40.33,150100.0,30.6647,30.6647,30.5887,30.6343,150100.0
2010-07-27 15:20:00,40.33,40.4,40.31,40.35,179700.0,30.6343,30.6875,30.6191,30.6495,179700.0
2010-07-27 15:30:00,40.37,40.37,40.28,40.28,194000.0,30.6647,30.6647,30.5963,30.5963,194000.0
2010-07-27 15:40:00,40.28,40.36,40.23,40.27,301500.0,30.5963,30.6571,30.5583,30.5887,301500.0
2010-07-27 15:50:00,40.27,40.35,40.27,40.33,304100.0,30.5887,30.6495,30.5887,30.6343,304100.0
2010-07-28 09:30:00,40.09,40.26,39.84,40.26,174600.0,30.452,30.5811,30.2621,30.5811,174600.0
2010-07-28 09:40:00,40.27,40.27,40.08,40.14,108000.0,30.5887,30.5887,30.4444,30.49,108000.0
2010-07-28 09:50:00,40.13,40.16,40.0,40.06,117400.0,30.4824,30.5052,30.3836,30.4292,117400.0
2010-07-28 10:00:00,40.05,40.11,40.03,40.06,105400.0,30.4216,30.4672,30.4064,30.4292,105400.0
2010-07-28 10:10:00,40.05,40.11,40.0,40.06,118200.0,30.4216,30.4672,30.3836,30.4292,118200.0
2010-07-28 10:20:00,40.06,40.06,39.96,40.02,112000.0,30.4292,30.4292,30.3533,30.3988,112000.0
2010-07-28 10:30:00,40.02,40.07,39.97,40.04,126200.0,30.3988,30.4368,30.3609,30.414,126200.0
2010-07-28 10:40:00,40.04,40.15,40.04,40.13,120100.0,30.414,30.4976,30.414,30.4824,120100.0
2010-07-28 10:50:00,40.14,40.14,39.97,39.99,116200.0,30.49,30.49,30.3609,30.376,116200.0
2010-07-28 11:00:00,39.99,40.0,39.88,39.88,73400.0,30.376,30.3836,30.2925,30.2925,73400.0
2010-07-28 11:10:00,39.88,39.97,39.87,39.92,73900.0,30.2925,30.3609,30.2849,30.3229,73900.0
2010-07-28 11:20:00,39.92,39.97,39.89,39.89,67900.0,30.3229,30.3609,30.3001,30.3001,67900.0
2010-07-28 11:30:00,39.89,39.93,39.87,39.91,75100.0,30.3001,30.3305,30.2849,30.3153,75100.0
2010-07-28 11:40:00,39.91,39.91,39.86,39.87,57900.0,30.3153,30.3153,30.2773,30.2849,57900.0
2010-07-28 11:50:00,39.86,39.87,39.81,39.85,82400.0,30.2773,30.2849,30.2393,30.2697,82400.0
2010-07-28 12:00:00,39.85,39.88,39.84,39.86,44600.0,30.2697,30.2925,30.2621,30.2773,44600.0
2010-07-28 12:10:00,39.86,40.0,39.86,39.99,56500.0,30.2773,30.3836,30.2773,30.376,56500.0
2010-07-28 12:20:00,40.0,40.01,39.96,39.97,68600.0,30.3836,30.3912,30.3533,30.3609,68600.0
2010-07-28 12:30:00,39.97,40.0,39.96,39.97,62800.0,30.3609,30.3836,30.3533,30.3609,62800.0
2010-07-28 12:40:00,39.97,40.03,39.94,39.99,142600.0,30.3609,30.4064,30.3381,30.376,142600.0
2010-07-28 12:50:00,39.99,40.01,39.95,39.98,57100.0,30.376,30.3912,30.3457,30.3685,57100.0
2010-07-28 13:00:00,39.98,40.0,39.9,39.91,65100.0,30.3685,30.3836,30.3077,30.3153,65100.0
2010-07-28 13:10:00,39.91,39.92,39.85,39.85,51600.0,30.3153,30.3229,30.2697,30.2697,51600.0
2010-07-28 13:20:00,39.84,39.87,39.83,39.84,46200.0,30.2621,30.2849,30.2545,30.2621,46200.0
2010-07-28 13:30:00,39.84,39.9,39.81,39.86,119300.0,30.2621,30.3077,30.2393,30.2773,119300.0
2010-07-28 13:40:00,39.86,39.92,39.85,39.91,105000.0,30.2773,30.3229,30.2697,30.3153,105000.0
2010-07-28 13:50:00,39.91,39.91,39.88,39.9,78100.0,30.3153,30.3153,30.2925,30.3077,78100.0
2010-07-28 14:00:00,39.9,39.92,39.85,39.91,57400.0,30.3077,30.3229,30.2697,30.3153,57400.0
2010-07-28 14:10:00,39.91,39.92,39.82,39.82,57100.0,30.3153,30.3229,30.2469,30.2469,57100.0
2010-07-28 14:20:00,39.81,39.88,39.8,39.82,66000.0,30.2393,30.2925,30.2317,30.2469,66000.0
2010-07-28 14:30:00,39.82,39.87,39.81,39.86,75300.0,30.2469,30.2849,30.2393,30.2773,75300.0
2010-07-28 14:40:00,39.85,39.87,39.81,39.81,49600.0,30.2697,30.2849,30.2393,30.2393,49600.0
2010-07-28 14:50:00,39.81,39.87,39.81,39.81,78900.0,30.2393,30.2849,30.2393,30.2393,78900.0
2010-07-28 15:00:00,39.82,39.84,39.8,39.8,132100.0,30.2469,30.2621,30.2317,30.2317,132100.0
2010-07-28 15:10:00,39.8,39.82,39.73,39.81,140100.0,30.2317,30.2469,30.1786,30.2393,140100.0
2010-07-28 15:20:00,39.82,39.91,39.76,39.89,140200.0,30.2469,30.3153,30.2013,30.3001,140200.0
2010-07-28 15:30:00,39.88,39.97,39.88,39.9,226900.0,30.2925,30.3609,30.2925,30.3077,226900.0
2010-07-28 15:40:00,39.9,39.95,39.87,39.91,292200.0,30.3077,30.3457,30.2849,30.3153,292200.0
2010-07-28 15:50:00,39.91,39.91,39.82,39.86,254900.0,30.3153,30.3153,30.2469,30.2773,254900.0
2010-07-29 09:30:00,40.27,40.27,39.76,39.98,349200.0,30.5887,30.5887,30.2013,30.3685,349200.0
2010-07-29 09:40:00,40.0,40.06,39.94,39.97,95600.0,30.3836,30.4292,30.3381,30.3609,95600.0
2010-07-29 09:50:00,39.99,40.03,39.98,40.01,68800.0,30.376,30.4064,30.3685,30.3912,68800.0
2010-07-29 10:00:00,40.02,40.02,39.84,39.85,102100.0,30.3988,30.3988,30.2621,30.2697,102100.0
2010-07-29 10:10:00,39.85,39.85,39.76,39.77,67700.0,30.2697,30.2697,30.2013,30.2089,67700.0
2010-07-29 10:20:00,39.77,39.77,39.59,39.61,197400.0,30.2089,30.2089,30.0722,30.0874,197400.0
2010-07-29 10:30:00,39.6,39.73,39.59,39.69,62900.0,30.0798,30.1786,30.0722,30.1482,62900.0
2010-07-29 10:40:00,39.68,39.68,39.6,39.67,53900.0,30.1406,30.1406,30.0798,30.133,53900.0
2010-07-29 10:50:00,39.66,39.68,39.6,39.61,54900.0,30.1254,30.1406,30.0798,30.0874,54900.0
2010-07-29 11:00:00,39.61,39.67,39.55,39.56,72500.0,30.0874,30.133,30.0418,30.0494,72500.0
2010-07-29 11:10:00,39.56,39.57,39.45,39.46,61800.0,30.0494,30.057,29.9659,29.9735,61800.0
2010-07-29 11:20:00,39.46,39.47,39.35,39.37,186200.0,29.9735,29.9811,29.8899,29.9051,186200.0
2010-07-29 11:30:00,39.35,39.41,39.28,39.39,74300.0,29.8899,29.9355,29.8367,29.9203,74300.0
2010-07-29 11:40:00,39.39,39.43,39.34,39.41,59900.0,29.9203,29.9507,29.8823,29.9355,59900.0
2010-07-29 11:50:00,39.42,39.49,39.39,39.47,96600.0,29.9431,29.9963,29.9203,29.9811,96600.0
2010-07-29 12:00:00,39.45,39.47,39.28,39.29,96300.0,29.9659,29.9811,29.8367,29.8443,96300.0
2010-07-29 12:10:00,39.29,39.3,39.25,39.28,55400.0,29.8443,29.8519,29.8139,29.8367,55400.0
2010-07-29 12:20:00,39.29,39.29,39.17,39.2,67300.0,29.8443,29.8443,29.7532,29.776,67300.0
2010-07-29 12:30:00,39.21,39.32,39.16,39.28,113100.0,29.7836,29.8671,29.7456,29.8367,113100.0
2010-07-29 12:40:00,39.28,39.37,39.27,39.27,61500.0,29.8367,29.9051,29.8291,29.8291,61500.0
2010-07-29 12:50:00,39.28,39.35,39.24,39.3,74600.0,29.8367,29.8899,29.8064,29.8519,74600.0
2010-07-29 13:00:00,39.3,39.44,39.29,39.43,101000.0,29.8519,29.9583,29.8443,29.9507,101000.0
2010-07-29 13:10:00,39.44,39.47,39.42,39.43,47300.0,29.9583,29.9811,29.9431,29.9507,47300.0
2010-07-29 13:20:00,39.44,39.44,39.33,39.4,126700.0,29.9583,29.9583,29.8747,29.9279,126700.0
2010-07-29 13:30:00,39.41,39.52,39.37,39.52,111500.0,29.9355,30.019,29.9051,30.019,111500.0
2010-07-29 13:40:00,39.52,39.57,39.48,39.49,98900.0,30.019,30.057,29.9887,29.9963,98900.0
2010-07-29 13:50:00,39.5,39.52,39.41,39.44,158900.0,30.0038,30.019,29.9355,29.9583,158900.0
2010-07-29 14:00:00,39.44,39.45,39.31,39.32,109800.0,29.9583,29.9659,29.8595,29.8671,109800.0
2010-07-29 14:10:00,39.33,39.4,39.29,39.37,105800.0,29.8747,29.9279,29.8443,29.9051,105800.0
2010-07-29 14:20:00,39.38,39.42,39.36,39.42,56700.0,29.9127,29.9431,29.8975,29.9431,56700.0
2010-07-29 14:30:00,39.42,39.46,39.36,39.45,79500.0,29.9431,29.9735,29.8975,29.9659,79500.0
2010-07-29 14:40:00,39.44,39.54,39.41,39.54,106300.0,29.9583,30.0342,29.9355,30.0342,106300.0
2010-07-29 14:50:00,39.54,39.57,39.44,39.49,80900.0,30.0342,30.057,29.9583,29.9963,80900.0
2010-07-29 15:00:00,39.49,39.52,39.45,39.5,143100.0,29.9963,30.019,29.9659,30.0038,143100.0
2010-07-29 15:10:00,39.5,39.56,39.46,39.52,78000.0,30.0038,30.0494,29.9735,30.019,78000.0
2010-07-29 15:20:00,39.52,39.54,39.47,39.5,90400.0,30.019,30.0342,29.9811,30.0038,90400.0
2010-07-29 15:30:00,39.49,39.51,39.42,39.46,120400.0,29.9963,30.0114,29.9431,29.9735,120400.0
2010-07-29 15:40:00,39.47,39.48,39.34,39.38,154200.0,29.9811,29.9887,29.8823,29.9127,154200.0
2010-07-29 15:50:00,39.37,39.41,39.23,39.26,396200.0,29.9051,29.9355,29.7988,29.8215,396200.0
2010-07-30 09:30:00,39.0,39.5,39.0,39.41,188100.0,29.6241,30.0038,29.6241,29.9355,188100.0
2010-07-30 09:40:00,39.42,39.58,39.42,39.49,101100.0,29.9431,30.0646,29.9431,29.9963,101100.0
2010-07-30 09:50:00,39.49,39.54,39.45,39.49,101400.0,29.9963,30.0342,29.9659,29.9963,101400.0
2010-07-30 10:00:00,39.49,39.57,39.49,39.49,90800.0,29.9963,30.057,29.9963,29.9963,90800.0
2010-07-30 10:10:00,39.5,39.5,39.39,39.44,142300.0,30.0038,30.0038,29.9203,29.9583,142300.0
2010-07-30 10:20:00,39.45,39.45,39.38,39.39,77900.0,29.9659,29.9659,29.9127,29.9203,77900.0
2010-07-30 10:30:00,39.4,39.45,39.34,39.38,92900.0,29.9279,29.9659,29.8823,29.9127,92900.0
2010-07-30 10:40:00,39.38,39.6,39.38,39.6,121400.0,29.9127,30.0798,29.9127,30.0798,121400.0
2010-07-30 10:50:00,39.61,39.61,39.49,39.49,60500.0,30.0874,30.0874,29.9963,29.9963,60500.0
2010-07-30 11:00:00,39.49,39.51,39.45,39.5,35200.0,29.9963,30.0114,29.9659,30.0038,35200.0
2010-07-30 11:10:00,39.5,39.5,39.41,39.46,49300.0,30.0038,30.0038,29.9355,29.9735,49300.0
2010-07-30 11:20:00,39.45,39.47,39.33,39.33,74200.0,29.9659,29.9811,29.8747,29.8747,74200.0
2010-07-30 11:30:00,39.34,39.4,39.3,39.36,44700.0,29.8823,29.9279,29.8519,29.8975,44700.0
2010-07-30 11:40:00,39.36,39.42,39.35,39.39,41300.0,29.8975,29.9431,29.8899,29.9203,41300.0
2010-07-30 11:50:00,39.39,39.44,39.34,39.41,60000.0,29.9203,29.9583,29.8823,29.9355,60000.0
2010-07-30 12:00:00,39.42,39.51,39.41,39.45,60700.0,29.9431,30.0114,29.9355,29.9659,60700.0
2010-07-30 12:10:00,39.45,39.45,39.35,39.4,64000.0,29.9659,29.9659,29.8899,29.9279,64000.0
2010-07-30 12:20:00,39.4,39.4,39.37,39.39,26100.0,29.9279,29.9279,29.9051,29.9203,26100.0
2010-07-30 12:30:00,39.39,39.41,39.38,39.39,41500.0,29.9203,29.9355,29.9127,29.9203,41500.0
2010-07-30 12:40:00,39.4,39.41,39.37,39.39,38200.0,29.9279,29.9355,29.9051,29.9203,38200.0
2010-07-30 12:50:00,39.39,39.44,39.39,39.42,39200.0,29.9203,29.9583,29.9203,29.9431,39200.0
2010-07-30 13:00:00,39.43,39.47,39.43,39.45,24700.0,29.9507,29.9811,29.9507,29.9659,24700.0
2010-07-30 13:10:00,39.45,39.5,39.44,39.46,47400.0,29.9659,30.0038,29.9583,29.9735,47400.0
2010-07-30 13:20:00,39.46,39.47,39.44,39.46,29100.0,29.9735,29.9811,29.9583,29.9735,29100.0
2010-07-30 13:30:00,39.46,39.46,39.4,39.41,82100.0,29.9735,29.9735,29.9279,29.9355,82100.0
2010-07-30 13:40:00,39.42,39.57,39.42,39.56,54800.0,29.9431,30.057,29.9431,30.0494,54800.0
2010-07-30 13:50:00,39.56,39.56,39.35,39.39,75800.0,30.0494,30.0494,29.8899,29.9203,75800.0
2010-07-30 14:00:00,39.39,39.45,39.35,39.38,36800.0,29.9203,29.9659,29.8899,29.9127,36800.0
2010-07-30 14:10:00,39.39,39.51,39.39,39.5,47300.0,29.9203,30.0114,29.9203,30.0038,47300.0
2010-07-30 14:20:00,39.51,39.53,39.46,39.49,49200.0,30.0114,30.0266,29.9735,29.9963,49200.0
2010-07-30 14:30:00,39.49,39.51,39.43,39.44,53400.0,29.9963,30.0114,29.9507,29.9583,53400.0
2010-07-30 14:40:00,39.46,39.56,39.43,39.55,125000.0,29.9735,30.0494,29.9507,30.0418,125000.0
2010-07-30 14:50:00,39.56,39.6,39.53,39.57,112500.0,30.0494,30.0798,30.0266,30.057,112500.0
2010-07-30 15:00:00,39.57,39.61,39.55,39.61,82200.0,30.057,30.0874,30.0418,30.0874,82200.0
2010-07-30 15:10:00,39.61,39.68,39.59,39.66,64400.0,30.0874,30.1406,30.0722,30.1254,64400.0
2010-07-30 15:20:00,39.67,39.74,39.64,39.68,68200.0,30.133,30.1861,30.1102,30.1406,68200.0
2010-07-30 15:30:00,39.69,39.74,39.66,39.67,103100.0,30.1482,30.1861,30.1254,30.133,103100.0
2010-07-30 15:40:00,39.68,39.79,39.65,39.73,176900.0,30.1406,30.2241,30.1178,30.1786,176900.0
2010-07-30 15:50:00,39.73,39.73,39.62,39.64,235000.0,30.1786,30.1786,30.095,30.1102,235000.0
2010-08-02 09:30:00,40.17,40.17,39.88,39.91,195100.0,30.5128,30.5128,30.2925,30.3153,195100.0
2010-08-02 09:40:00,39.9,40.0,39.87,39.93,219200.0,30.3077,30.3836,30.2849,30.3305,219200.0
2010-08-02 09:50:00,39.94,39.94,39.79,39.84,198300.0,30.3381,30.3381,30.2241,30.2621,198300.0
2010-08-02 10:00:00,39.84,40.05,39.83,40.01,153200.0,30.2621,30.4216,30.2545,30.3912,153200.0
2010-08-02 10:10:00,40.01,40.03,39.99,40.01,94800.0,30.3912,30.4064,30.376,30.3912,94800.0
2010-08-02 10:20:00,40.01,40.14,40.0,40.11,88600.0,30.3912,30.49,30.3836,30.4672,88600.0
2010-08-02 10:30:00,40.1,40.12,39.98,39.98,158500.0,30.4596,30.4748,30.3685,30.3685,158500.0
2010-08-02 10:40:00,39.98,40.06,39.98,40.0,138400.0,30.3685,30.4292,30.3685,30.3836,138400.0
2010-08-02 10:50:00,40.0,40.05,39.99,40.05,120700.0,30.3836,30.4216,30.376,30.4216,120700.0
2010-08-02 11:00:00,40.05,40.1,40.0,40.1,53700.0,30.4216,30.4596,30.3836,30.4596,53700.0
2010-08-02 11:10:00,40.1,40.1,40.04,40.09,54200.0,30.4596,30.4596,30.414,30.452,54200.0
2010-08-02 11:20:00,40.09,40.1,40.05,40.06,53600.0,30.452,30.4596,30.4216,30.4292,53600.0
2010-08-02 11:30:00,40.06,40.1,39.99,40.0,205300.0,30.4292,30.4596,30.376,30.3836,205300.0
2010-08-02 11:40:00,40.0,40.1,40.0,40.06,38400.0,30.3836,30.4596,30.3836,30.4292,38400.0
2010-08-02 11:50:00,40.07,40.07,40.0,40.02,87300.0,30.4368,30.4368,30.3836,30.3988,87300.0
2010-08-02 12:00:00,40.02,40.03,40.0,40.01,70000.0,30.3988,30.4064,30.3836,30.3912,70000.0
2010-08-02 12:10:00,40.0,40.03,39.99,40.0,53100.0,30.3836,30.4064,30.376,30.3836,53100.0
2010-08-02 12:20:00,40.01,40.02,39.98,39.99,66500.0,30.3912,30.3988,30.3685,30.376,66500.0
2010-08-02 12:30:00,40.0,40.03,40.0,40.02,25600.0,30.3836,30.4064,30.3836,30.3988,25600.0
2010-08-02 12:40:00,40.01,40.03,39.99,40.0,36600.0,30.3912,30.4064,30.376,30.3836,36600.0
2010-08-02 12:50:00,40.01,40.07,40.01,40.02,35700.0,30.3912,30.4368,30.3912,30.3988,35700.0
2010-08-02 13:00:00,40.03,40.05,39.96,39.97,72600.0,30.4064,30.4216,30.3533,30.3609,72600.0
2010-08-02 13:10:00,39.97,40.01,39.96,39.99,43200.0,30.3609,30.3912,30.3533,30.376,43200.0
2010-08-02 13:20:00,39.99,40.04,39.98,39.98,50900.0,30.376,30.414,30.3685,30.3685,50900.0
2010-08-02 13:30:00,39.98,40.08,39.98,40.08,43300.0,30.3685,30.4444,30.3685,30.4444,43300.0
2010-08-02 13:40:00,40.08,40.1,40.03,40.04,29700.0,30.4444,30.4596,30.4064,30.414,29700.0
2010-08-02 13:50:00,40.04,40.09,40.04,40.09,16400.0,30.414,30.452,30.414,30.452,16400.0
2010-08-02 14:00:00,40.09,40.1,40.05,40.08,30900.0,30.452,30.4596,30.4216,30.4444,30900.0
2010-08-02 14:10:00,40.09,40.14,40.04,40.06,69700.0,30.452,30.49,30.414,30.4292,69700.0
2010-08-02 14:20:00,40.06,40.07,40.0,40.04,54500.0,30.4292,30.4368,30.3836,30.414,54500.0
2010-08-02 14:30:00,40.03,40.16,40.03,40.13,36700.0,30.4064,30.5052,30.4064,30.4824,36700.0
2010-08-02 14:40:00,40.13,40.16,40.09,40.11,32500.0,30.4824,30.5052,30.452,30.4672,32500.0
2010-08-02 14:50:00,40.11,40.17,40.09,40.15,31900.0,30.4672,30.5128,30.452,30.4976,31900.0
2010-08-02 15:00:00,40.15,40.16,40.07,40.12,63500.0,30.4976,30.5052,30.4368,30.4748,63500.0
2010-08-02 15:10:00,40.13,40.2,40.11,40.17,124000.0,30.4824,30.5356,30.4672,30.5128,124000.0
2010-08-02 15:20:00,40.16,40.25,40.16,40.25,88100.0,30.5052,30.5735,30.5052,30.5735,88100.0
2010-08-02 15:30:00,40.25,40.28,40.2,40.2,97000.0,30.5735,30.5963,30.5356,30.5356,97000.0
2010-08-02 15:40:00,40.2,40.29,40.17,40.28,170600.0,30.5356,30.6039,30.5128,30.5963,170600.0
2010-08-02 15:50:00,40.28,40.33,40.24,40.33,307500.0,30.5963,30.6343,30.5659,30.6343,307500.0
2010-08-03 09:30:00,40.33,40.53,39.94,40.3,327200.0,30.6343,30.7862,30.3381,30.6115,327200.0
2010-08-03 09:40:00,40.29,40.3,40.09,40.15,102800.0,30.6039,30.6115,30.452,30.4976,102800.0
2010-08-03 09:50:00,40.14,40.15,40.04,40.05,63200.0,30.49,30.4976,30.414,30.4216,63200.0
2010-08-03 10:00:00,40.05,40.11,40.0,40.08,282500.0,30.4216,30.4672,30.3836,30.4444,282500.0
2010-08-03 10:10:00,40.08,40.13,40.06,40.08,73500.0,30.4444,30.4824,30.4292,30.4444,73500.0
2010-08-03 10:20:00,40.09,40.14,40.0,40.01,97100.0,30.452,30.49,30.3836,30.3912,97100.0
2010-08-03 10:30:00,40.01,40.05,39.99,40.0,137200.0,30.3912,30.4216,30.376,30.3836,137200.0
2010-08-03 10:40:00,40.0,40.05,40.0,40.01,102500.0,30.3836,30.4216,30.3836,30.3912,102500.0
2010-08-03 10:50:00,40.0,40.03,40.0,40.03,88800.0,30.3836,30.4064,30.3836,30.4064,88800.0
2010-08-03 11:00:00,40.03,40.05,40.01,40.03,83600.0,30.4064,30.4216,30.3912,30.4064,83600.0
2010-08-03 11:10:00,40.02,40.04,39.97,39.98,116800.0,30.3988,30.414,30.3609,30.3685,116800.0
2010-08-03 11:20:00,39.99,40.02,39.98,40.01,93700.0,30.376,30.3988,30.3685,30.3912,93700.0
2010-08-03 11:30:00,40.02,40.04,40.0,40.04,79200.0,30.3988,30.414,30.3836,30.414,79200.0
2010-08-03 11:40:00,40.04,40.09,40.03,40.06,115200.0,30.414,30.452,30.4064,30.4292,115200.0
2010-08-03 11:50:00,40.05,40.06,40.01,40.01,28200.0,30.4216,30.4292,30.3912,30.3912,28200.0
2010-08-03 12:00:00,40.01,40.03,40.0,40.01,88900.0,30.3912,30.4064,30.3836,30.3912,88900.0
2010-08-03 12:10:00,40.01,40.02,39.99,40.01,107800.0,30.3912,30.3988,30.376,30.3912,107800.0
2010-08-03 12:20:00,40.02,40.06,40.0,40.0,53000.0,30.3988,30.4292,30.3836,30.3836,53000.0
2010-08-03 12:30:00,40.0,40.11,40.0,40.08,153800.0,30.3836,30.4672,30.3836,30.4444,153800.0
2010-08-03 12:40:00,40.08,40.09,40.01,40.03,28600.0,30.4444,30.452,30.3912,30.4064,28600.0
2010-08-03 12:50:00,40.03,40.05,40.01,40.03,36400.0,30.4064,30.4216,30.3912,30.4064,36400.0
2010-08-03 13:00:00,40.02,40.09,40.0,40.08,75700.0,30.3988,30.452,30.3836,30.4444,75700.0
2010-08-03 13:10:00,40.09,40.1,40.03,40.06,78800.0,30.452,30.4596,30.4064,30.4292,78800.0
2010-08-03 13:20:00,40.05,40.11,40.05,40.1,53500.0,30.4216,30.4672,30.4216,30.4596,53500.0
2010-08-03 13:30:00,40.11,40.17,40.1,40.15,65400.0,30.4672,30.5128,30.4596,30.4976,65400.0
2010-08-03 13:40:00,40.15,40.15,40.09,40.1,30500.0,30.4976,30.4976,30.452,30.4596,30500.0
2010-08-03 13:50:00,40.09,40.11,40.04,40.06,47500.0,30.452,30.4672,30.414,30.4292,47500.0
2010-08-03 14:00:00,40.06,40.08,40.01,40.05,41100.0,30.4292,30.4444,30.3912,30.4216,41100.0
2010-08-03 14:10:00,40.05,40.05,40.01,40.03,40200.0,30.4216,30.4216,30.3912,30.4064,40200.0
2010-08-03 14:20:00,40.03,40.04,40.0,40.02,36500.0,30.4064,30.414,30.3836,30.3988,36500.0
2010-08-03 14:30:00,40.03,40.04,40.0,40.01,72000.0,30.4064,30.414,30.3836,30.3912,72000.0
2010-08-03 14:40:00,40.02,40.03,40.0,40.01,39300.0,30.3988,30.4064,30.3836,30.3912,39300.0
2010-08-03 14:50:00,40.01,40.02,40.0,40.01,56500.0,30.3912,30.3988,30.3836,30.3912,56500.0
2010-08-03 15:00:00,40.01,40.02,40.0,40.0,48200.0,30.3912,30.3988,30.3836,30.3836,48200.0
2010-08-03 15:10:00,40.01,40.03,40.0,40.02,77300.0,30.3912,30.4064,30.3836,30.3988,77300.0
2010-08-03 15:20:00,40.01,40.02,40.0,40.01,69900.0,30.3912,30.3988,30.3836,30.3912,69900.0
2010-08-03 15:30:00,40.01,40.02,40.0,40.0,74900.0,30.3912,30.3988,30.3836,30.3836,74900.0
2010-08-03 15:40:00,40.01,40.02,39.93,40.01,261800.0,30.3912,30.3988,30.3305,30.3912,261800.0
2010-08-03 15:50:00,40.01,40.02,39.96,39.98,146400.0,30.3912,30.3988,30.3533,30.3685,146400.0
2010-08-04 09:30:00,39.97,40.05,39.96,40.01,155700.0,30.3609,30.4216,30.3533,30.3912,155700.0
2010-08-04 09:40:00,40.0,40.03,39.98,39.99,60700.0,30.3836,30.4064,30.3685,30.376,60700.0
2010-08-04 09:50:00,39.99,40.02,39.98,40.01,64500.0,30.376,30.3988,30.3685,30.3912,64500.0
2010-08-04 10:00:00,40.02,40.05,39.99,39.99,91600.0,30.3988,30.4216,30.376,30.376,91600.0
2010-08-04 10:10:00,39.99,40.0,39.96,39.97,79400.0,30.376,30.3836,30.3533,30.3609,79400.0
2010-08-04 10:20:00,39.96,40.03,39.92,39.99,46800.0,30.3533,30.4064,30.3229,30.376,46800.0
2010-08-04 10:30:00,40.0,40.02,39.95,40.0,76300.0,30.3836,30.3988,30.3457,30.3836,76300.0
2010-08-04 10:40:00,40.0,40.06,40.0,40.0,33500.0,30.3836,30.4292,30.3836,30.3836,33500.0
2010-08-04 10:50:00,40.0,40.03,39.98,40.01,32000.0,30.3836,30.4064,30.3685,30.3912,32000.0
2010-08-04 11:00:00,40.02,40.08,40.01,40.02,29000.0,30.3988,30.4444,30.3912,30.3988,29000.0
2010-08-04 11:10:00,40.02,40.06,40.0,40.05,37000.0,30.3988,30.4292,30.3836,30.4216,37000.0
2010-08-04 11:20:00,40.05,40.15,40.03,40.08,103500.0,30.4216,30.4976,30.4064,30.4444,103500.0
2010-08-04 11:30:00,40.08,40.08,40.01,40.01,49000.0,30.4444,30.4444,30.3912,30.3912,49000.0
2010-08-04 11:40:00,40.01,40.02,39.99,40.0,56800.0,30.3912,30.3988,30.376,30.3836,56800.0
2010-08-04 11:50:00,39.99,40.0,39.95,39.95,45600.0,30.376,30.3836,30.3457,30.3457,45600.0
2010-08-04 12:00:00,39.95,39.99,39.93,39.97,51900.0,30.3457,30.376,30.3305,30.3609,51900.0
2010-08-04 12:10:00,39.97,39.99,39.92,39.97,85300.0,30.3609,30.376,30.3229,30.3609,85300.0
2010-08-04 12:20:00,39.97,40.01,39.97,40.0,75000.0,30.3609,30.3912,30.3609,30.3836,75000.0
2010-08-04 12:30:00,40.01,40.02,39.99,39.99,77500.0,30.3912,30.3988,30.376,30.376,77500.0
2010-08-04 12:40:00,40.0,40.01,39.97,39.98,157200.0,30.3836,30.3912,30.3609,30.3685,157200.0
2010-08-04 12:50:00,39.98,40.02,39.98,40.01,51500.0,30.3685,30.3988,30.3685,30.3912,51500.0
2010-08-04 13:00:00,40.01,40.04,39.99,40.01,68000.0,30.3912,30.414,30.376,30.3912,68000.0
2010-08-04 13:10:00,40.0,40.01,39.96,40.0,57200.0,30.3836,30.3912,30.3533,30.3836,57200.0
2010-08-04 13:20:00,40.01,40.02,39.99,40.01,57500.0,30.3912,30.3988,30.376,30.3912,57500.0
2010-08-04 13:30:00,40.0,40.03,39.99,40.01,56700.0,30.3836,30.4064,30.376,30.3912,56700.0
2010-08-04 13:40:00,40.01,40.03,39.96,40.03,57300.0,30.3912,30.4064,30.3533,30.4064,57300.0
2010-08-04 13:50:00,40.03,40.03,39.99,40.0,93700.0,30.4064,30.4064,30.376,30.3836,93700.0
2010-08-04 14:00:00,39.99,40.1,39.99,40.06,114100.0,30.376,30.4596,30.376,30.4292,114100.0
2010-08-04 14:10:00,40.06,40.1,40.02,40.1,167400.0,30.4292,30.4596,30.3988,30.4596,167400.0
2010-08-04 14:20:00,40.09,40.14,40.08,40.1,147900.0,30.452,30.49,30.4444,30.4596,147900.0
2010-08-04 14:30:00,40.1,40.11,40.09,40.1,68900.0,30.4596,30.4672,30.452,30.4596,68900.0
2010-08-04 14:40:00,40.09,40.1,40.08,40.09,36600.0,30.452,30.4596,30.4444,30.452,36600.0
2010-08-04 14:50:00,40.09,40.12,40.07,40.09,52700.0,30.452,30.4748,30.4368,30.452,52700.0
2010-08-04 15:00:00,40.09,40.1,40.06,40.08,79800.0,30.452,30.4596,30.4292,30.4444,79800.0
2010-08-04 15:10:00,40.08,40.18,40.08,40.18,92900.0,30.4444,30.5204,30.4444,30.5204,92900.0
2010-08-04 15:20:00,40.18,40.27,40.17,40.27,83100.0,30.5204,30.5887,30.5128,30.5887,83100.0
2010-08-04 15:30:00,40.26,40.32,40.25,40.32,104700.0,30.5811,30.6267,30.5735,30.6267,104700.0
2010-08-04 15:40:00,40.32,40.38,40.29,40.36,118100.0,30.6267,30.6723,30.6039,30.6571,118100.0
2010-08-04 15:50:00,40.36,40.43,40.33,40.39,394700.0,30.6571,30.7103,30.6343,30.6799,394700.0
2010-08-05 09:30:00,40.17,40.2,40.0,40.06,101700.0,30.5128,30.5356,30.3836,30.4292,101700.0
2010-08-05 09:40:00,40.05,40.1,39.99,40.07,85000.0,30.4216,30.4596,30.376,30.4368,85000.0
2010-08-05 09:50:00,40.08,40.2,40.07,40.19,104600.0,30.4444,30.5356,30.4368,30.528,104600.0
2010-08-05 10:00:00,40.18,40.19,40.09,40.14,74000.0,30.5204,30.528,30.452,30.49,74000.0
2010-08-05 10:10:00,40.14,40.22,40.04,40.06,83100.0,30.49,30.5508,30.414,30.4292,83100.0
2010-08-05 10:20:00,40.06,40.19,40.05,40.12,31900.0,30.4292,30.528,30.4216,30.4748,31900.0
2010-08-05 10:30:00,40.12,40.13,40.0,40.03,101000.0,30.4748,30.4824,30.3836,30.4064,101000.0
2010-08-05 10:40:00,40.02,40.03,39.95,40.0,166600.0,30.3988,30.4064,30.3457,30.3836,166600.0
2010-08-05 10:50:00,40.01,40.02,39.92,39.95,113200.0,30.3912,30.3988,30.3229,30.3457,113200.0
2010-08-05 11:00:00,39.95,40.04,39.95,40.04,50700.0,30.3457,30.414,30.3457,30.414,50700.0
2010-08-05 11:10:00,40.04,40.05,39.99,40.01,65600.0,30.414,30.4216,30.376,30.3912,65600.0
2010-08-05 11:20:00,40.01,40.02,40.0,40.01,36900.0,30.3912,30.3988,30.3836,30.3912,36900.0
2010-08-05 11:30:00,40.01,40.05,39.99,40.04,50400.0,30.3912,30.4216,30.376,30.414,50400.0
2010-08-05 11:40:00,40.04,40.11,40.04,40.04,39000.0,30.414,30.4672,30.414,30.414,39000.0
2010-08-05 11:50:00,40.05,40.08,40.02,40.02,41100.0,30.4216,30.4444,30.3988,30.3988,41100.0
2010-08-05 12:00:00,40.02,40.15,40.02,40.1,48800.0,30.3988,30.4976,30.3988,30.4596,48800.0
2010-08-05 12:10:00,40.1,40.12,40.05,40.07,39100.0,30.4596,30.4748,30.4216,30.4368,39100.0
2010-08-05 12:20:00,40.06,40.08,40.03,40.04,57900.0,30.4292,30.4444,30.4064,30.414,57900.0
2010-08-05 12:30:00,40.05,40.1,40.03,40.06,45900.0,30.4216,30.4596,30.4064,30.4292,45900.0
2010-08-05 12:40:00,40.06,40.06,40.03,40.04,58400.0,30.4292,30.4292,30.4064,30.414,58400.0
2010-08-05 12:50:00,40.06,40.06,40.04,40.04,33100.0,30.4292,30.4292,30.414,30.414,33100.0
2010-08-05 13:00:00,40.05,40.06,40.01,40.03,50300.0,30.4216,30.4292,30.3912,30.4064,50300.0
2010-08-05 13:10:00,40.02,40.03,40.0,40.01,38400.0,30.3988,30.4064,30.3836,30.3912,38400.0
2010-08-05 13:20:00,40.02,40.03,40.01,40.01,22800.0,30.3988,30.4064,30.3912,30.3912,22800.0
2010-08-05 13:30:00,40.02,40.06,40.01,40.05,39300.0,30.3988,30.4292,30.3912,30.4216,39300.0
2010-08-05 13:40:00,40.05,40.08,40.03,40.04,34500.0,30.4216,30.4444,30.4064,30.414,34500.0
2010-08-05 13:50:00,40.05,40.1,40.04,40.09,45100.0,30.4216,30.4596,30.414,30.452,45100.0
2010-08-05 14:00:00,40.09,40.12,40.09,40.11,50500.0,30.452,30.4748,30.452,30.4672,50500.0
2010-08-05 14:10:00,40.12,40.14,40.09,40.1,57700.0,30.4748,30.49,30.452,30.4596,57700.0
2010-08-05 14:20:00,40.1,40.11,40.07,40.09,39200.0,30.4596,30.4672,30.4368,30.452,39200.0
2010-08-05 14:30:00,40.09,40.12,40.09,40.1,34900.0,30.452,30.4748,30.452,30.4596,34900.0
2010-08-05 14:40:00,40.1,40.11,40.07,40.11,37800.0,30.4596,30.4672,30.4368,30.4672,37800.0
2010-08-05 14:50:00,40.11,40.12,40.04,40.06,63300.0,30.4672,30.4748,30.414,30.4292,63300.0
2010-08-05 15:00:00,40.08,40.11,40.02,40.03,153700.0,30.4444,30.4672,30.3988,30.4064,153700.0
2010-08-05 15:10:00,40.03,40.04,40.0,40.02,63800.0,30.4064,30.414,30.3836,30.3988,63800.0
2010-08-05 15:20:00,40.02,40.05,40.01,40.05,59000.0,30.3988,30.4216,30.3912,30.4216,59000.0
2010-08-05 15:30:00,40.04,40.04,39.99,40.03,113100.0,30.414,30.414,30.376,30.4064,113100.0
2010-08-05 15:40:00,40.01,40.06,39.99,39.99,179300.0,30.3912,30.4292,30.376,30.376,179300.0
2010-08-05 15:50:00,39.99,40.0,39.95,39.98,179300.0,30.376,30.3836,30.3457,30.3685,179300.0
2010-08-06 09:30:00,39.75,39.99,39.65,39.98,96100.0,30.1937,30.376,30.1178,30.3685,96100.0
2010-08-06 09:40:00,39.99,40.1,39.98,40.03,170400.0,30.376,30.4596,30.3685,30.4064,170400.0
2010-08-06 09:50:00,40.02,40.1,40.01,40.1,106400.0,30.3988,30.4596,30.3912,30.4596,106400.0
2010-08-06 10:00:00,40.09,40.2,40.08,40.16,180700.0,30.452,30.5356,30.4444,30.5052,180700.0
2010-08-06 10:10:00,40.16,40.29,40.14,40.27,114500.0,30.5052,30.6039,30.49,30.5887,114500.0
2010-08-06 10:20:00,40.27,40.27,40.12,40.24,159500.0,30.5887,30.5887,30.4748,30.5659,159500.0
2010-08-06 10:30:00,40.23,40.37,40.22,40.29,101400.0,30.5583,30.6647,30.5508,30.6039,101400.0
2010-08-06 10:40:00,40.27,40.28,40.07,40.08,98700.0,30.5887,30.5963,30.4368,30.4444,98700.0
2010-08-06 10:50:00,40.07,40.15,39.99,40.06,113400.0,30.4368,30.4976,30.376,30.4292,113400.0
2010-08-06 11:00:00,40.05,40.05,40.0,40.03,84500.0,30.4216,30.4216,30.3836,30.4064,84500.0
2010-08-06 11:10:00,40.03,40.07,40.01,40.02,76900.0,30.4064,30.4368,30.3912,30.3988,76900.0
2010-08-06 11:20:00,40.02,40.1,40.02,40.09,46600.0,30.3988,30.4596,30.3988,30.452,46600.0
2010-08-06 11:30:00,40.09,40.11,40.03,40.03,73400.0,30.452,30.4672,30.4064,30.4064,73400.0
2010-08-06 11:40:00,40.04,40.06,40.01,40.03,131300.0,30.414,30.4292,30.3912,30.4064,131300.0
2010-08-06 11:50:00,40.02,40.1,40.02,40.03,69900.0,30.3988,30.4596,30.3988,30.4064,69900.0
2010-08-06 12:00:00,40.03,40.06,40.0,40.04,50700.0,30.4064,30.4292,30.3836,30.414,50700.0
2010-08-06 12:10:00,40.04,40.06,40.01,40.05,18700.0,30.414,30.4292,30.3912,30.4216,18700.0
2010-08-06 12:20:00,40.05,40.06,40.02,40.06,87500.0,30.4216,30.4292,30.3988,30.4292,87500.0
2010-08-06 12:30:00,40.05,40.12,40.04,40.08,106900.0,30.4216,30.4748,30.414,30.4444,106900.0
2010-08-06 12:40:00,40.07,40.1,40.03,40.07,46800.0,30.4368,30.4596,30.4064,30.4368,46800.0
2010-08-06 12:50:00,40.06,40.1,40.0,40.07,66100.0,30.4292,30.4596,30.3836,30.4368,66100.0
2010-08-06 13:00:00,40.07,40.12,40.07,40.08,58100.0,30.4368,30.4748,30.4368,30.4444,58100.0
2010-08-06 13:10:00,40.09,40.24,40.02,40.07,225900.0,30.452,30.5659,30.3988,30.4368,225900.0
2010-08-06 13:20:00,40.08,40.12,40.07,40.1,59200.0,30.4444,30.4748,30.4368,30.4596,59200.0
2010-08-06 13:30:00,40.1,40.12,40.06,40.07,59600.0,30.4596,30.4748,30.4292,30.4368,59600.0
2010-08-06 13:40:00,40.08,40.14,40.08,40.13,71000.0,30.4444,30.49,30.4444,30.4824,71000.0
2010-08-06 13:50:00,40.14,40.19,40.1,40.16,78700.0,30.49,30.528,30.4596,30.5052,78700.0
2010-08-06 14:00:00,40.15,40.17,40.11,40.17,33400.0,30.4976,30.5128,30.4672,30.5128,33400.0
2010-08-06 14:10:00,40.17,40.21,40.16,40.18,46000.0,30.5128,30.5432,30.5052,30.5204,46000.0
2010-08-06 14:20:00,40.19,40.23,40.16,40.23,61500.0,30.528,30.5583,30.5052,30.5583,61500.0
2010-08-06 14:30:00,40.22,40.24,40.17,40.18,65100.0,30.5508,30.5659,30.5128,30.5204,65100.0
2010-08-06 14:40:00,40.18,40.29,40.18,40.25,166400.0,30.5204,30.6039,30.5204,30.5735,166400.0
2010-08-06 14:50:00,40.25,40.3,40.18,40.2,145000.0,30.5735,30.6115,30.5204,30.5356,145000.0
2010-08-06 15:00:00,40.21,40.28,40.18,40.26,97500.0,30.5432,30.5963,30.5204,30.5811,97500.0
2010-08-06 15:10:00,40.26,40.28,40.19,40.28,61300.0,30.5811,30.5963,30.528,30.5963,61300.0
2010-08-06 15:20:00,40.28,40.34,40.24,40.26,70600.0,30.5963,30.6419,30.5659,30.5811,70600.0
2010-08-06 15:30:00,40.26,40.3,40.17,40.21,184000.0,30.5811,30.6115,30.5128,30.5432,184000.0
2010-08-06 15:40:00,40.2,40.23,40.13,40.23,161900.0,30.5356,30.5583,30.4824,30.5583,161900.0
2010-08-06 15:50:00,40.23,40.27,40.17,40.24,177000.0,30.5583,30.5887,30.5128,30.5659,177000.0
2010-08-09 09:30:00,40.06,40.4,39.99,40.38,238100.0,30.4292,30.6875,30.376,30.6723,238100.0
2010-08-09 09:40:00,40.37,40.39,40.25,40.35,68400.0,30.6647,30.6799,30.5735,30.6495,68400.0
2010-08-09 09:50:00,40.36,40.39,40.28,40.36,21800.0,30.6571,30.6799,30.5963,30.6571,21800.0
2010-08-09 10:00:00,40.37,40.45,40.34,40.39,99500.0,30.6647,30.7255,30.6419,30.6799,99500.0
2010-08-09 10:10:00,40.4,40.45,40.39,40.41,39400.0,30.6875,30.7255,30.6799,30.6951,39400.0
2010-08-09 10:20:00,40.41,40.42,40.34,40.38,72000.0,30.6951,30.7027,30.6419,30.6723,72000.0
2010-08-09 10:30:00,40.39,40.42,40.34,40.42,81200.0,30.6799,30.7027,30.6419,30.7027,81200.0
2010-08-09 10:40:00,40.42,40.58,40.41,40.55,259400.0,30.7027,30.8242,30.6951,30.8014,259400.0
2010-08-09 10:50:00,40.56,40.75,40.54,40.74,133400.0,30.809,30.9533,30.7938,30.9457,133400.0
2010-08-09 11:00:00,40.73,40.74,40.6,40.63,81200.0,30.9381,30.9457,30.8394,30.8622,81200.0
2010-08-09 11:10:00,40.63,40.72,40.62,40.72,60100.0,30.8622,30.9305,30.8546,30.9305,60100.0
2010-08-09 11:20:00,40.72,40.75,40.6,40.62,65700.0,30.9305,30.9533,30.8394,30.8546,65700.0
2010-08-09 11:30:00,40.62,40.7,40.62,40.64,42400.0,30.8546,30.9154,30.8546,30.8698,42400.0
2010-08-09 11:40:00,40.64,40.64,40.55,40.55,46600.0,30.8698,30.8698,30.8014,30.8014,46600.0
2010-08-09 11:50:00,40.56,40.57,40.53,40.56,26100.0,30.809,30.8166,30.7862,30.809,26100.0
2010-08-09 12:00:00,40.56,40.57,40.52,40.55,22200.0,30.809,30.8166,30.7786,30.8014,22200.0
2010-08-09 12:10:00,40.55,40.56,40.51,40.51,38300.0,30.8014,30.809,30.771,30.771,38300.0
2010-08-09 12:20:00,40.51,40.51,40.44,40.46,62400.0,30.771,30.771,30.7179,30.7331,62400.0
2010-08-09 12:30:00,40.46,40.47,40.42,40.43,47200.0,30.7331,30.7406,30.7027,30.7103,47200.0
2010-08-09 12:40:00,40.44,40.47,40.4,40.41,29100.0,30.7179,30.7406,30.6875,30.6951,29100.0
2010-08-09 12:50:00,40.41,40.46,40.38,40.41,60800.0,30.6951,30.7331,30.6723,30.6951,60800.0
2010-08-09 13:00:00,40.42,40.47,40.42,40.44,35000.0,30.7027,30.7406,30.7027,30.7179,35000.0
2010-08-09 13:10:00,40.46,40.49,40.43,40.49,55400.0,30.7331,30.7558,30.7103,30.7558,55400.0
2010-08-09 13:20:00,40.49,40.5,40.47,40.49,31600.0,30.7558,30.7634,30.7406,30.7558,31600.0
2010-08-09 13:30:00,40.48,40.5,40.47,40.48,29200.0,30.7482,30.7634,30.7406,30.7482,29200.0
2010-08-09 13:40:00,40.48,40.49,40.44,40.46,80800.0,30.7482,30.7558,30.7179,30.7331,80800.0
2010-08-09 13:50:00,40.46,40.5,40.46,40.47,101500.0,30.7331,30.7634,30.7331,30.7406,101500.0
2010-08-09 14:00:00,40.47,40.48,40.44,40.44,35700.0,30.7406,30.7482,30.7179,30.7179,35700.0
2010-08-09 14:10:00,40.44,40.48,40.4,40.47,32200.0,30.7179,30.7482,30.6875,30.7406,32200.0
2010-08-09 14:20:00,40.47,40.58,40.47,40.53,89300.0,30.7406,30.8242,30.7406,30.7862,89300.0
2010-08-09 14:30:00,40.52,40.6,40.52,40.59,105700.0,30.7786,30.8394,30.7786,30.8318,105700.0
2010-08-09 14:40:00,40.59,40.63,40.58,40.61,49600.0,30.8318,30.8622,30.8242,30.847,49600.0
2010-08-09 14:50:00,40.61,40.65,40.59,40.65,30200.0,30.847,30.8774,30.8318,30.8774,30200.0
2010-08-09 15:00:00,40.65,40.68,40.64,40.67,72200.0,30.8774,30.9002,30.8698,30.8926,72200.0
2010-08-09 15:10:00,40.66,40.67,40.56,40.59,28700.0,30.885,30.8926,30.809,30.8318,28700.0
2010-08-09 15:20:00,40.59,40.59,40.53,40.58,89100.0,30.8318,30.8318,30.7862,30.8242,89100.0
2010-08-09 15:30:00,40.58,40.6,40.54,40.58,66400.0,30.8242,30.8394,30.7938,30.8242,66400.0
2010-08-09 15:40:00,40.59,40.61,40.55,40.58,86700.0,30.8318,30.847,30.8014,30.8242,86700.0
2010-08-09 15:50:00,40.58,40.6,40.53,40.6,130800.0,30.8242,30.8394,30.7862,30.8394,130800.0
2010-08-10 09:30:00,39.85,40.3,39.7,40.15,265600.0,30.2697,30.6115,30.1558,30.4976,265600.0
2010-08-10 09:40:00,40.17,40.34,39.97,40.31,93500.0,30.5128,30.6419,30.3609,30.6191,93500.0
2010-08-10 09:50:00,40.32,40.41,40.25,40.26,116700.0,30.6267,30.6951,30.5735,30.5811,116700.0
2010-08-10 10:00:00,40.26,40.47,40.21,40.46,86800.0,30.5811,30.7406,30.5432,30.7331,86800.0
2010-08-10 10:10:00,40.47,40.53,40.46,40.49,154900.0,30.7406,30.7862,30.7331,30.7558,154900.0
2010-08-10 10:20:00,40.49,40.52,40.43,40.48,89400.0,30.7558,30.7786,30.7103,30.7482,89400.0
2010-08-10 10:30:00,40.48,40.5,40.44,40.44,66500.0,30.7482,30.7634,30.7179,30.7179,66500.0
2010-08-10 10:40:00,40.44,40.48,40.33,40.38,119200.0,30.7179,30.7482,30.6343,30.6723,119200.0
2010-08-10 10:50:00,40.38,40.41,40.32,40.41,90800.0,30.6723,30.6951,30.6267,30.6951,90800.0
2010-08-10 11:00:00,40.4,40.45,40.4,40.44,48200.0,30.6875,30.7255,30.6875,30.7179,48200.0
2010-08-10 11:10:00,40.42,40.48,40.42,40.46,32600.0,30.7027,30.7482,30.7027,30.7331,32600.0
2010-08-10 11:20:00,40.45,40.46,40.36,40.36,109400.0,30.7255,30.7331,30.6571,30.6571,109400.0
2010-08-10 11:30:00,40.37,40.5,40.34,40.5,78500.0,30.6647,30.7634,30.6419,30.7634,78500.0
2010-08-10 11:40:00,40.5,40.54,40.47,40.51,59300.0,30.7634,30.7938,30.7406,30.771,59300.0
2010-08-10 11:50:00,40.51,40.52,40.47,40.51,88200.0,30.771,30.7786,30.7406,30.771,88200.0
2010-08-10 12:00:00,40.51,40.52,40.41,40.47,51100.0,30.771,30.7786,30.6951,30.7406,51100.0
2010-08-10 12:10:00,40.46,40.47,40.44,40.47,23600.0,30.7331,30.7406,30.7179,30.7406,23600.0
2010-08-10 12:20:00,40.47,40.51,40.46,40.5,38300.0,30.7406,30.771,30.7331,30.7634,38300.0
2010-08-10 12:30:00,40.5,40.51,40.46,40.46,45600.0,30.7634,30.771,30.7331,30.7331,45600.0
2010-08-10 12:40:00,40.47,40.5,40.46,40.48,58200.0,30.7406,30.7634,30.7331,30.7482,58200.0
2010-08-10 12:50:00,40.49,40.49,40.45,40.45,21000.0,30.7558,30.7558,30.7255,30.7255,21000.0
2010-08-10 13:00:00,40.45,40.46,40.44,40.45,30200.0,30.7255,30.7331,30.7179,30.7255,30200.0
2010-08-10 13:10:00,40.45,40.46,40.42,40.43,42100.0,30.7255,30.7331,30.7027,30.7103,42100.0
2010-08-10 13:20:00,40.42,40.42,40.38,40.38,66300.0,30.7027,30.7027,30.6723,30.6723,66300.0
2010-08-10 13:30:00,40.39,40.4,40.36,40.36,68700.0,30.6799,30.6875,30.6571,30.6571,68700.0
2010-08-10 13:40:00,40.36,40.42,40.35,40.42,44300.0,30.6571,30.7027,30.6495,30.7027,44300.0
2010-08-10 13:50:00,40.41,40.46,40.41,40.45,51200.0,30.6951,30.7331,30.6951,30.7255,51200.0
2010-08-10 14:00:00,40.44,40.5,40.43,40.5,122800.0,30.7179,30.7634,30.7103,30.7634,122800.0
2010-08-10 14:10:00,40.49,40.67,40.49,40.57,124800.0,30.7558,30.8926,30.7558,30.8166,124800.0
2010-08-10 14:20:00,40.58,40.61,40.48,40.54,130400.0,30.8242,30.847,30.7482,30.7938,130400.0
2010-08-10 14:30:00,40.54,40.69,40.54,40.63,63600.0,30.7938,30.9078,30.7938,30.8622,63600.0
2010-08-10 14:40:00,40.63,40.74,40.62,40.65,80800.0,30.8622,30.9457,30.8546,30.8774,80800.0
2010-08-10 14:50:00,40.66,40.66,40.54,40.55,65900.0,30.885,30.885,30.7938,30.8014,65900.0
2010-08-10 15:00:00,40.54,40.59,40.52,40.59,64900.0,30.7938,30.8318,30.7786,30.8318,64900.0
2010-08-10 15:10:00,40.59,40.6,40.45,40.47,92100.0,30.8318,30.8394,30.7255,30.7406,92100.0
2010-08-10 15:20:00,40.47,40.55,40.47,40.51,95300.0,30.7406,30.8014,30.7406,30.771,95300.0
2010-08-10 15:30:00,40.52,40.57,40.49,40.52,108200.0,30.7786,30.8166,30.7558,30.7786,108200.0
2010-08-10 15:40:00,40.53,40.57,40.49,40.5,100000.0,30.7862,30.8166,30.7558,30.7634,100000.0
2010-08-10 15:50:00,40.5,40.53,40.43,40.43,186200.0,30.7634,30.7862,30.7103,30.7103,186200.0
2010-08-11 09:30:00,39.86,40.07,39.79,40.06,149700.0,30.2773,30.4368,30.2241,30.4292,149700.0
2010-08-11 09:40:00,40.05,40.08,39.97,40.04,145700.0,30.4216,30.4444,30.3609,30.414,145700.0
2010-08-11 09:50:00,40.04,40.06,39.99,40.03,77300.0,30.414,30.4292,30.376,30.4064,77300.0
2010-08-11 10:00:00,40.03,40.16,40.0,40.15,79300.0,30.4064,30.5052,30.3836,30.4976,79300.0
2010-08-11 10:10:00,40.15,40.19,40.01,40.02,125400.0,30.4976,30.528,30.3912,30.3988,125400.0
2010-08-11 10:20:00,40.01,40.06,39.98,39.99,103200.0,30.3912,30.4292,30.3685,30.376,103200.0
2010-08-11 10:30:00,40.0,40.02,39.98,39.99,106400.0,30.3836,30.3988,30.3685,30.376,106400.0
2010-08-11 10:40:00,39.99,40.0,39.94,39.96,53000.0,30.376,30.3836,30.3381,30.3533,53000.0
2010-08-11 10:50:00,39.96,39.97,39.85,39.9,177800.0,30.3533,30.3609,30.2697,30.3077,177800.0
2010-08-11 11:00:00,39.88,39.9,39.82,39.86,115300.0,30.2925,30.3077,30.2469,30.2773,115300.0
2010-08-11 11:10:00,39.85,39.89,39.75,39.77,82600.0,30.2697,30.3001,30.1937,30.2089,82600.0
2010-08-11 11:20:00,39.76,39.81,39.72,39.8,119100.0,30.2013,30.2393,30.171,30.2317,119100.0
2010-08-11 11:30:00,39.81,39.88,39.8,39.8,31800.0,30.2393,30.2925,30.2317,30.2317,31800.0
2010-08-11 11:40:00,39.8,39.81,39.8,39.8,16100.0,30.2317,30.2393,30.2317,30.2317,16100.0
2010-08-11 11:50:00,39.81,39.9,39.72,39.77,69100.0,30.2393,30.3077,30.171,30.2089,69100.0
2010-08-11 12:00:00,39.77,39.91,39.77,39.91,48100.0,30.2089,30.3153,30.2089,30.3153,48100.0
2010-08-11 12:10:00,39.91,39.94,39.85,39.88,51600.0,30.3153,30.3381,30.2697,30.2925,51600.0
2010-08-11 12:20:00,39.86,39.87,39.82,39.82,13500.0,30.2773,30.2849,30.2469,30.2469,13500.0
2010-08-11 12:30:00,39.82,39.87,39.81,39.86,28300.0,30.2469,30.2849,30.2393,30.2773,28300.0
2010-08-11 12:40:00,39.86,39.86,39.82,39.86,24900.0,30.2773,30.2773,30.2469,30.2773,24900.0
2010-08-11 12:50:00,39.85,39.88,39.8,39.81,30700.0,30.2697,30.2925,30.2317,30.2393,30700.0
2010-08-11 13:00:00,39.8,39.9,39.8,39.88,33200.0,30.2317,30.3077,30.2317,30.2925,33200.0
2010-08-11 13:10:00,39.88,39.93,39.87,39.93,38700.0,30.2925,30.3305,30.2849,30.3305,38700.0
2010-08-11 13:20:00,39.93,39.95,39.89,39.94,87300.0,30.3305,30.3457,30.3001,30.3381,87300.0
2010-08-11 13:30:00,39.94,40.0,39.92,39.98,66600.0,30.3381,30.3836,30.3229,30.3685,66600.0
2010-08-11 13:40:00,39.97,40.0,39.96,39.98,44800.0,30.3609,30.3836,30.3533,30.3685,44800.0
2010-08-11 13:50:00,39.98,39.99,39.93,39.95,28300.0,30.3685,30.376,30.3305,30.3457,28300.0
2010-08-11 14:00:00,39.96,39.98,39.93,39.95,34900.0,30.3533,30.3685,30.3305,30.3457,34900.0
2010-08-11 14:10:00,39.95,39.96,39.92,39.93,13900.0,30.3457,30.3533,30.3229,30.3305,13900.0
2010-08-11 14:20:00,39.92,40.0,39.92,39.99,57600.0,30.3229,30.3836,30.3229,30.376,57600.0
2010-08-11 14:30:00,39.99,39.99,39.95,39.95,33400.0,30.376,30.376,30.3457,30.3457,33400.0
2010-08-11 14:40:00,39.95,39.96,39.91,39.95,63500.0,30.3457,30.3533,30.3153,30.3457,63500.0
2010-08-11 14:50:00,39.94,39.95,39.84,39.84,51500.0,30.3381,30.3457,30.2621,30.2621,51500.0
2010-08-11 15:00:00,39.85,39.93,39.84,39.93,63300.0,30.2697,30.3305,30.2621,30.3305,63300.0
2010-08-11 15:10:00,39.92,39.93,39.87,39.9,57100.0,30.3229,30.3305,30.2849,30.3077,57100.0
2010-08-11 15:20:00,39.9,39.95,39.87,39.95,94100.0,30.3077,30.3457,30.2849,30.3457,94100.0
2010-08-11 15:30:00,39.94,40.05,39.94,40.02,128600.0,30.3381,30.4216,30.3381,30.3988,128600.0
2010-08-11 15:40:00,40.01,40.03,39.97,39.99,164100.0,30.3912,30.4064,30.3609,30.376,164100.0
2010-08-11 15:50:00,39.99,40.02,39.97,39.99,236300.0,30.376,30.3988,30.3609,30.376,236300.0
2010-08-12 09:30:00,39.31,39.45,39.18,39.44,239100.0,29.8595,29.9659,29.7608,29.9583,239100.0
2010-08-12 09:40:00,39.45,39.51,39.39,39.51,95200.0,29.9659,30.0114,29.9203,30.0114,95200.0
2010-08-12 09:50:00,39.51,39.56,39.48,39.56,65000.0,30.0114,30.0494,29.9887,30.0494,65000.0
2010-08-12 10:00:00,39.57,39.58,39.47,39.48,102700.0,30.057,30.0646,29.9811,29.9887,102700.0
2010-08-12 10:10:00,39.48,39.49,39.37,39.38,97900.0,29.9887,29.9963,29.9051,29.9127,97900.0
2010-08-12 10:20:00,39.37,39.39,39.32,39.36,107400.0,29.9051,29.9203,29.8671,29.8975,107400.0
2010-08-12 10:30:00,39.35,39.36,39.26,39.26,100300.0,29.8899,29.8975,29.8215,29.8215,100300.0
2010-08-12 10:40:00,39.26,39.39,39.26,39.35,112600.0,29.8215,29.9203,29.8215,29.8899,112600.0
2010-08-12 10:50:00,39.36,39.47,39.34,39.41,103300.0,29.8975,29.9811,29.8823,29.9355,103300.0
2010-08-12 11:00:00,39.41,39.43,39.37,39.38,70000.0,29.9355,29.9507,29.9051,29.9127,70000.0
2010-08-12 11:10:00,39.38,39.49,39.36,39.49,20800.0,29.9127,29.9963,29.8975,29.9963,20800.0
2010-08-12 11:20:00,39.48,39.51,39.44,39.45,61600.0,29.9887,30.0114,29.9583,29.9659,61600.0
2010-08-12 11:30:00,39.45,39.5,39.43,39.46,69200.0,29.9659,30.0038,29.9507,29.9735,69200.0
2010-08-12 11:40:00,39.45,39.48,39.44,39.47,90200.0,29.9659,29.9887,29.9583,29.9811,90200.0
2010-08-12 11:50:00,39.46,39.49,39.43,39.45,72000.0,29.9735,29.9963,29.9507,29.9659,72000.0
2010-08-12 12:00:00,39.45,39.46,39.39,39.45,54900.0,29.9659,29.9735,29.9203,29.9659,54900.0
2010-08-12 12:10:00,39.45,39.47,39.43,39.44,31600.0,29.9659,29.9811,29.9507,29.9583,31600.0
2010-08-12 12:20:00,39.45,39.49,39.44,39.48,18500.0,29.9659,29.9963,29.9583,29.9887,18500.0
2010-08-12 12:30:00,39.48,39.5,39.43,39.45,29400.0,29.9887,30.0038,29.9507,29.9659,29400.0
2010-08-12 12:40:00,39.44,39.51,39.43,39.51,14600.0,29.9583,30.0114,29.9507,30.0114,14600.0
2010-08-12 12:50:00,39.51,39.55,39.5,39.55,30400.0,30.0114,30.0418,30.0038,30.0418,30400.0
2010-08-12 13:00:00,39.54,39.58,39.5,39.5,36800.0,30.0342,30.0646,30.0038,30.0038,36800.0
2010-08-12 13:10:00,39.5,39.53,39.37,39.41,91000.0,30.0038,30.0266,29.9051,29.9355,91000.0
2010-08-12 13:20:00,39.43,39.47,39.42,39.46,20200.0,29.9507,29.9811,29.9431,29.9735,20200.0
2010-08-12 13:30:00,39.47,39.48,39.41,39.44,37700.0,29.9811,29.9887,29.9355,29.9583,37700.0
2010-08-12 13:40:00,39.45,39.47,39.44,39.47,19100.0,29.9659,29.9811,29.9583,29.9811,19100.0
2010-08-12 13:50:00,39.47,39.48,39.33,39.33,81100.0,29.9811,29.9887,29.8747,29.8747,81100.0
2010-08-12 14:00:00,39.34,39.49,39.33,39.46,107900.0,29.8823,29.9963,29.8747,29.9735,107900.0
2010-08-12 14:10:00,39.46,39.49,39.44,39.46,43800.0,29.9735,29.9963,29.9583,29.9735,43800.0
2010-08-12 14:20:00,39.47,39.49,39.45,39.49,52400.0,29.9811,29.9963,29.9659,29.9963,52400.0
2010-08-12 14:30:00,39.49,39.49,39.42,39.44,50100.0,29.9963,29.9963,29.9431,29.9583,50100.0
2010-08-12 14:40:00,39.44,39.45,39.42,39.45,35400.0,29.9583,29.9659,29.9431,29.9659,35400.0
2010-08-12 14:50:00,39.44,39.48,39.44,39.47,39900.0,29.9583,29.9887,29.9583,29.9811,39900.0
2010-08-12 15:00:00,39.47,39.49,39.45,39.49,75000.0,29.9811,29.9963,29.9659,29.9963,75000.0
2010-08-12 15:10:00,39.49,39.53,39.46,39.47,153400.0,29.9963,30.0266,29.9735,29.9811,153400.0
2010-08-12 15:20:00,39.46,39.53,39.46,39.5,66800.0,29.9735,30.0266,29.9735,30.0038,66800.0
2010-08-12 15:30:00,39.5,39.53,39.48,39.5,83100.0,30.0038,30.0266,29.9887,30.0038,83100.0
2010-08-12 15:40:00,39.49,39.49,39.41,39.46,132200.0,29.9963,29.9963,29.9355,29.9735,132200.0
2010-08-12 15:50:00,39.46,39.47,39.43,39.43,122200.0,29.9735,29.9811,29.9507,29.9507,122200.0
2010-08-13 09:30:00,39.25,39.51,39.25,39.31,123000.0,29.8139,30.0114,29.8139,29.8595,123000.0
2010-08-13 09:40:00,39.31,39.34,39.16,39.25,83600.0,29.8595,29.8823,29.7456,29.8139,83600.0
2010-08-13 09:50:00,39.25,39.34,39.23,39.3,151800.0,29.8139,29.8823,29.7988,29.8519,151800.0
2010-08-13 10:00:00,39.29,39.3,39.22,39.28,85400.0,29.8443,29.8519,29.7912,29.8367,85400.0
2010-08-13 10:10:00,39.27,39.29,39.15,39.16,80800.0,29.8291,29.8443,29.738,29.7456,80800.0
2010-08-13 10:20:00,39.16,39.18,39.11,39.17,63000.0,29.7456,29.7608,29.7076,29.7532,63000.0
2010-08-13 10:30:00,39.18,39.22,39.15,39.22,53600.0,29.7608,29.7912,29.738,29.7912,53600.0
2010-08-13 10:40:00,39.22,39.26,39.15,39.15,60700.0,29.7912,29.8215,29.738,29.738,60700.0
2010-08-13 10:50:00,39.16,39.18,39.07,39.13,50300.0,29.7456,29.7608,29.6772,29.7228,50300.0
2010-08-13 11:00:00,39.13,39.14,39.08,39.09,34900.0,29.7228,29.7304,29.6848,29.6924,34900.0
2010-08-13 11:10:00,39.09,39.09,39.02,39.04,50400.0,29.6924,29.6924,29.6392,29.6544,50400.0
2010-08-13 11:20:00,39.04,39.09,39.0,39.09,38800.0,29.6544,29.6924,29.6241,29.6924,38800.0
2010-08-13 11:30:00,39.09,39.11,39.03,39.07,30400.0,29.6924,29.7076,29.6468,29.6772,30400.0
2010-08-13 11:40:00,39.08,39.12,39.07,39.1,22700.0,29.6848,29.7152,29.6772,29.7,22700.0
2010-08-13 11:50:00,39.1,39.15,39.08,39.09,17100.0,29.7,29.738,29.6848,29.6924,17100.0
2010-08-13 12:00:00,39.1,39.12,39.06,39.06,28400.0,29.7,29.7152,29.6696,29.6696,28400.0
2010-08-13 12:10:00,39.07,39.08,39.05,39.06,26700.0,29.6772,29.6848,29.662,29.6696,26700.0
2010-08-13 12:20:00,39.07,39.1,39.04,39.06,80200.0,29.6772,29.7,29.6544,29.6696,80200.0
2010-08-13 12:30:00,39.06,39.08,39.04,39.07,51000.0,29.6696,29.6848,29.6544,29.6772,51000.0
2010-08-13 12:40:00,39.07,39.1,39.04,39.08,123700.0,29.6772,29.7,29.6544,29.6848,123700.0
2010-08-13 12:50:00,39.08,39.08,39.04,39.05,163100.0,29.6848,29.6848,29.6544,29.662,163100.0
2010-08-13 13:00:00,39.06,39.09,38.99,39.02,82800.0,29.6696,29.6924,29.6165,29.6392,82800.0
2010-08-13 13:10:00,39.03,39.03,38.97,38.97,60800.0,29.6468,29.6468,29.6013,29.6013,60800.0
2010-08-13 13:20:00,38.97,39.06,38.96,39.01,128300.0,29.6013,29.6696,29.5937,29.6316,128300.0
2010-08-13 13:30:00,39.02,39.08,39.01,39.03,126100.0,29.6392,29.6848,29.6316,29.6468,126100.0
2010-08-13 13:40:00,39.03,39.04,39.0,39.0,84300.0,29.6468,29.6544,29.6241,29.6241,84300.0
2010-08-13 13:50:00,39.0,39.01,38.93,38.94,61200.0,29.6241,29.6316,29.5709,29.5785,61200.0
2010-08-13 14:00:00,38.94,38.97,38.94,38.95,91600.0,29.5785,29.6013,29.5785,29.5861,91600.0
2010-08-13 14:10:00,38.96,38.96,38.92,38.96,86000.0,29.5937,29.5937,29.5633,29.5937,86000.0
2010-08-13 14:20:00,38.96,38.98,38.92,38.92,77000.0,29.5937,29.6089,29.5633,29.5633,77000.0
2010-08-13 14:30:00,38.92,38.93,38.91,38.92,44000.0,29.5633,29.5709,29.5557,29.5633,44000.0
2010-08-13 14:40:00,38.92,38.93,38.88,38.9,94100.0,29.5633,29.5709,29.5329,29.5481,94100.0
2010-08-13 14:50:00,38.89,38.9,38.85,38.85,97200.0,29.5405,29.5481,29.5101,29.5101,97200.0
2010-08-13 15:00:00,38.86,38.88,38.85,38.87,68100.0,29.5177,29.5329,29.5101,29.5253,68100.0
2010-08-13 15:10:00,38.88,38.88,38.85,38.85,64300.0,29.5329,29.5329,29.5101,29.5101,64300.0
2010-08-13 15:20:00,38.86,38.94,38.85,38.92,114600.0,29.5177,29.5785,29.5101,29.5633,114600.0
2010-08-13 15:30:00,38.93,38.93,38.88,38.9,160100.0,29.5709,29.5709,29.5329,29.5481,160100.0
2010-08-13 15:40:00,38.9,38.94,38.85,38.88,194200.0,29.5481,29.5785,29.5101,29.5329,194200.0
2010-08-13 15:50:00,38.87,38.88,38.83,38.86,250200.0,29.5253,29.5329,29.4949,29.5177,250200.0
2010-08-16 09:30:00,38.88,38.88,38.48,38.67,107800.0,29.5329,29.5329,29.2291,29.3734,107800.0
2010-08-16 09:40:00,38.67,38.96,38.67,38.94,60500.0,29.3734,29.5937,29.3734,29.5785,60500.0
2010-08-16 09:50:00,38.94,38.94,38.82,38.85,74400.0,29.5785,29.5785,29.4873,29.5101,74400.0
2010-08-16 10:00:00,38.85,39.01,38.7,39.01,125600.0,29.5101,29.6316,29.3962,29.6316,125600.0
2010-08-16 10:10:00,39.02,39.05,38.93,39.04,45900.0,29.6392,29.662,29.5709,29.6544,45900.0
2010-08-16 10:20:00,39.03,39.06,38.99,39.03,44400.0,29.6468,29.6696,29.6165,29.6468,44400.0
2010-08-16 10:30:00,39.04,39.06,38.98,38.99,37900.0,29.6544,29.6696,29.6089,29.6165,37900.0
2010-08-16 10:40:00,38.99,39.04,38.96,39.02,33500.0,29.6165,29.6544,29.5937,29.6392,33500.0
2010-08-16 10:50:00,39.01,39.06,38.99,39.05,39600.0,29.6316,29.6696,29.6165,29.662,39600.0
2010-08-16 11:00:00,39.06,39.06,38.96,38.96,28800.0,29.6696,29.6696,29.5937,29.5937,28800.0
2010-08-16 11:10:00,38.97,39.04,38.96,38.97,31700.0,29.6013,29.6544,29.5937,29.6013,31700.0
2010-08-16 11:20:00,38.97,39.04,38.96,39.0,43500.0,29.6013,29.6544,29.5937,29.6241,43500.0
2010-08-16 11:30:00,39.01,39.1,39.0,39.08,23900.0,29.6316,29.7,29.6241,29.6848,23900.0
2010-08-16 11:40:00,39.08,39.12,39.07,39.09,24500.0,29.6848,29.7152,29.6772,29.6924,24500.0
2010-08-16 11:50:00,39.1,39.12,39.09,39.1,20200.0,29.7,29.7152,29.6924,29.7,20200.0
2010-08-16 12:00:00,39.1,39.11,39.08,39.08,44900.0,29.7,29.7076,29.6848,29.6848,44900.0
2010-08-16 12:10:00,39.08,39.15,39.07,39.15,28400.0,29.6848,29.738,29.6772,29.738,28400.0
2010-08-16 12:20:00,39.15,39.16,39.09,39.16,93700.0,29.738,29.7456,29.6924,29.7456,93700.0
2010-08-16 12:30:00,39.17,39.21,39.14,39.2,23500.0,29.7532,29.7836,29.7304,29.776,23500.0
2010-08-16 12:40:00,39.2,39.23,39.16,39.16,27500.0,29.776,29.7988,29.7456,29.7456,27500.0
2010-08-16 12:50:00,39.17,39.18,39.09,39.09,38200.0,29.7532,29.7608,29.6924,29.6924,38200.0
2010-08-16 13:00:00,39.1,39.13,39.07,39.11,63200.0,29.7,29.7228,29.6772,29.7076,63200.0
2010-08-16 13:10:00,39.12,39.13,39.09,39.11,81200.0,29.7152,29.7228,29.6924,29.7076,81200.0
2010-08-16 13:20:00,39.11,39.18,39.1,39.16,26300.0,29.7076,29.7608,29.7,29.7456,26300.0
2010-08-16 13:30:00,39.16,39.18,39.13,39.17,22400.0,29.7456,29.7608,29.7228,29.7532,22400.0
2010-08-16 13:40:00,39.17,39.2,39.14,39.17,23900.0,29.7532,29.776,29.7304,29.7532,23900.0
2010-08-16 13:50:00,39.16,39.16,39.11,39.12,21900.0,29.7456,29.7456,29.7076,29.7152,21900.0
2010-08-16 14:00:00,39.11,39.15,39.09,39.1,44000.0,29.7076,29.738,29.6924,29.7,44000.0
2010-08-16 14:10:00,39.1,39.1,39.01,39.03,36200.0,29.7,29.7,29.6316,29.6468,36200.0
2010-08-16 14:20:00,39.02,39.03,38.96,38.96,197000.0,29.6392,29.6468,29.5937,29.5937,197000.0
2010-08-16 14:30:00,38.96,39.01,38.94,38.94,72500.0,29.5937,29.6316,29.5785,29.5785,72500.0
2010-08-16 14:40:00,38.95,38.96,38.91,38.92,25000.0,29.5861,29.5937,29.5557,29.5633,25000.0
2010-08-16 14:50:00,38.92,38.92,38.83,38.85,81900.0,29.5633,29.5633,29.4949,29.5101,81900.0
2010-08-16 15:00:00,38.85,38.94,38.83,38.92,136500.0,29.5101,29.5785,29.4949,29.5633,136500.0
2010-08-16 15:10:00,38.91,38.92,38.88,38.91,87700.0,29.5557,29.5633,29.5329,29.5557,87700.0
2010-08-16 15:20:00,38.91,38.92,38.84,38.89,67200.0,29.5557,29.5633,29.5025,29.5405,67200.0
2010-08-16 15:30:00,38.89,38.91,38.87,38.91,177600.0,29.5405,29.5557,29.5253,29.5557,177600.0
2010-08-16 15:40:00,38.91,38.95,38.9,38.91,281300.0,29.5557,29.5861,29.5481,29.5557,281300.0
2010-08-16 15:50:00,38.91,38.92,38.89,38.9,273900.0,29.5557,29.5633,29.5405,29.5481,273900.0
2010-08-17 09:30:00,39.25,39.44,39.14,39.44,65900.0,29.8139,29.9583,29.7304,29.9583,65900.0
2010-08-17 09:40:00,39.44,39.44,39.25,39.35,55600.0,29.9583,29.9583,29.8139,29.8899,55600.0
2010-08-17 09:50:00,39.36,39.48,39.36,39.47,56400.0,29.8975,29.9887,29.8975,29.9811,56400.0
2010-08-17 10:00:00,39.47,39.49,39.42,39.49,87500.0,29.9811,29.9963,29.9431,29.9963,87500.0
2010-08-17 10:10:00,39.47,39.47,39.35,39.35,68600.0,29.9811,29.9811,29.8899,29.8899,68600.0
2010-08-17 10:20:00,39.35,39.42,39.33,39.4,55200.0,29.8899,29.9431,29.8747,29.9279,55200.0
2010-08-17 10:30:00,39.41,39.41,39.34,39.4,55300.0,29.9355,29.9355,29.8823,29.9279,55300.0
2010-08-17 10:40:00,39.4,39.42,39.38,39.4,64400.0,29.9279,29.9431,29.9127,29.9279,64400.0
2010-08-17 10:50:00,39.4,39.43,39.39,39.4,94100.0,29.9279,29.9507,29.9203,29.9279,94100.0
2010-08-17 11:00:00,39.4,39.48,39.4,39.48,86600.0,29.9279,29.9887,29.9279,29.9887,86600.0
2010-08-17 11:10:00,39.48,39.49,39.43,39.44,92100.0,29.9887,29.9963,29.9507,29.9583,92100.0
2010-08-17 11:20:00,39.44,39.54,39.43,39.53,133100.0,29.9583,30.0342,29.9507,30.0266,133100.0
2010-08-17 11:30:00,39.53,39.65,39.53,39.63,54500.0,30.0266,30.1178,30.0266,30.1026,54500.0
2010-08-17 11:40:00,39.64,39.67,39.59,39.67,63400.0,30.1102,30.133,30.0722,30.133,63400.0
2010-08-17 11:50:00,39.68,39.72,39.67,39.72,41600.0,30.1406,30.171,30.133,30.171,41600.0
2010-08-17 12:00:00,39.72,39.75,39.66,39.75,61000.0,30.171,30.1937,30.1254,30.1937,61000.0
2010-08-17 12:10:00,39.74,39.82,39.74,39.78,98600.0,30.1861,30.2469,30.1861,30.2165,98600.0
2010-08-17 12:20:00,39.77,39.86,39.77,39.79,90200.0,30.2089,30.2773,30.2089,30.2241,90200.0
2010-08-17 12:30:00,39.79,39.87,39.79,39.87,45900.0,30.2241,30.2849,30.2241,30.2849,45900.0
2010-08-17 12:40:00,39.87,39.91,39.86,39.9,53000.0,30.2849,30.3153,30.2773,30.3077,53000.0
2010-08-17 12:50:00,39.9,39.92,39.88,39.9,33600.0,30.3077,30.3229,30.2925,30.3077,33600.0
2010-08-17 13:00:00,39.9,39.9,39.85,39.85,27800.0,30.3077,30.3077,30.2697,30.2697,27800.0
2010-08-17 13:10:00,39.84,39.94,39.84,39.9,50300.0,30.2621,30.3381,30.2621,30.3077,50300.0
2010-08-17 13:20:00,39.91,39.92,39.88,39.92,42000.0,30.3153,30.3229,30.2925,30.3229,42000.0
2010-08-17 13:30:00,39.92,39.92,39.87,39.88,103200.0,30.3229,30.3229,30.2849,30.2925,103200.0
2010-08-17 13:40:00,39.88,39.96,39.88,39.95,48000.0,30.2925,30.3533,30.2925,30.3457,48000.0
2010-08-17 13:50:00,39.95,39.96,39.85,39.86,118100.0,30.3457,30.3533,30.2697,30.2773,118100.0
2010-08-17 14:00:00,39.85,39.89,39.83,39.84,44900.0,30.2697,30.3001,30.2545,30.2621,44900.0
2010-08-17 14:10:00,39.84,39.88,39.81,39.81,59500.0,30.2621,30.2925,30.2393,30.2393,59500.0
2010-08-17 14:20:00,39.81,39.83,39.77,39.79,72200.0,30.2393,30.2545,30.2089,30.2241,72200.0
2010-08-17 14:30:00,39.79,39.85,39.79,39.84,31500.0,30.2241,30.2697,30.2241,30.2621,31500.0
2010-08-17 14:40:00,39.84,39.85,39.79,39.79,43800.0,30.2621,30.2697,30.2241,30.2241,43800.0
2010-08-17 14:50:00,39.79,39.8,39.75,39.8,78700.0,30.2241,30.2317,30.1937,30.2317,78700.0
2010-08-17 15:00:00,39.8,39.83,39.78,39.79,64100.0,30.2317,30.2545,30.2165,30.2241,64100.0
2010-08-17 15:10:00,39.79,39.83,39.76,39.76,70600.0,30.2241,30.2545,30.2013,30.2013,70600.0
2010-08-17 15:20:00,39.76,39.83,39.76,39.81,79700.0,30.2013,30.2545,30.2013,30.2393,79700.0
2010-08-17 15:30:00,39.82,39.82,39.7,39.74,98300.0,30.2469,30.2469,30.1558,30.1861,98300.0
2010-08-17 15:40:00,39.74,39.76,39.68,39.73,109000.0,30.1861,30.2013,30.1406,30.1786,109000.0
2010-08-17 15:50:00,39.73,39.75,39.67,39.67,264800.0,30.1786,30.1937,30.133,30.133,264800.0
2010-08-18 09:30:00,39.71,39.71,39.46,39.53,80100.0,30.1634,30.1634,29.9735,30.0266,80100.0
2010-08-18 09:40:00,39.54,39.63,39.46,39.54,78600.0,30.0342,30.1026,29.9735,30.0342,78600.0
2010-08-18 09:50:00,39.53,39.59,39.52,39.59,58000.0,30.0266,30.0722,30.019,30.0722,58000.0
2010-08-18 10:00:00,39.6,39.68,39.6,39.63,66100.0,30.0798,30.1406,30.0798,30.1026,66100.0
2010-08-18 10:10:00,39.64,39.71,39.61,39.7,49700.0,30.1102,30.1634,30.0874,30.1558,49700.0
2010-08-18 10:20:00,39.69,39.7,39.55,39.55,47900.0,30.1482,30.1558,30.0418,30.0418,47900.0
2010-08-18 10:30:00,39.56,39.63,39.54,39.61,90900.0,30.0494,30.1026,30.0342,30.0874,90900.0
2010-08-18 10:40:00,39.61,39.62,39.53,39.56,61100.0,30.0874,30.095,30.0266,30.0494,61100.0
2010-08-18 10:50:00,39.56,39.56,39.39,39.44,99600.0,30.0494,30.0494,29.9203,29.9583,99600.0
2010-08-18 11:00:00,39.44,39.5,39.4,39.44,43000.0,29.9583,30.0038,29.9279,29.9583,43000.0
2010-08-18 11:10:00,39.44,39.51,39.43,39.51,30900.0,29.9583,30.0114,29.9507,30.0114,30900.0
2010-08-18 11:20:00,39.51,39.55,39.49,39.49,26100.0,30.0114,30.0418,29.9963,29.9963,26100.0
2010-08-18 11:30:00,39.47,39.55,39.46,39.52,15500.0,29.9811,30.0418,29.9735,30.019,15500.0
2010-08-18 11:40:00,39.54,39.58,39.53,39.56,30100.0,30.0342,30.0646,30.0266,30.0494,30100.0
2010-08-18 11:50:00,39.56,39.64,39.55,39.63,49100.0,30.0494,30.1102,30.0418,30.1026,49100.0
2010-08-18 12:00:00,39.64,39.65,39.63,39.64,40700.0,30.1102,30.1178,30.1026,30.1102,40700.0
2010-08-18 12:10:00,39.65,39.66,39.63,39.63,47700.0,30.1178,30.1254,30.1026,30.1026,47700.0
2010-08-18 12:20:00,39.63,39.65,39.6,39.62,24300.0,30.1026,30.1178,30.0798,30.095,24300.0
2010-08-18 12:30:00,39.62,39.65,39.58,39.58,30100.0,30.095,30.1178,30.0646,30.0646,30100.0
2010-08-18 12:40:00,39.59,39.6,39.55,39.58,29600.0,30.0722,30.0798,30.0418,30.0646,29600.0
2010-08-18 12:50:00,39.58,39.61,39.54,39.58,35700.0,30.0646,30.0874,30.0342,30.0646,35700.0
2010-08-18 13:00:00,39.59,39.7,39.59,39.66,32900.0,30.0722,30.1558,30.0722,30.1254,32900.0
2010-08-18 13:10:00,39.67,39.69,39.59,39.6,42800.0,30.133,30.1482,30.0722,30.0798,42800.0
2010-08-18 13:20:00,39.61,39.66,39.6,39.65,51500.0,30.0874,30.1254,30.0798,30.1178,51500.0
2010-08-18 13:30:00,39.65,39.67,39.64,39.66,54800.0,30.1178,30.133,30.1102,30.1254,54800.0
2010-08-18 13:40:00,39.67,39.71,39.66,39.7,28200.0,30.133,30.1634,30.1254,30.1558,28200.0
2010-08-18 13:50:00,39.7,39.71,39.69,39.69,27400.0,30.1558,30.1634,30.1482,30.1482,27400.0
2010-08-18 14:00:00,39.71,39.73,39.64,39.64,43900.0,30.1634,30.1786,30.1102,30.1102,43900.0
2010-08-18 14:10:00,39.65,39.69,39.64,39.69,25400.0,30.1178,30.1482,30.1102,30.1482,25400.0
2010-08-18 14:20:00,39.69,39.73,39.69,39.71,67000.0,30.1482,30.1786,30.1482,30.1634,67000.0
2010-08-18 14:30:00,39.7,39.73,39.69,39.71,25900.0,30.1558,30.1786,30.1482,30.1634,25900.0
2010-08-18 14:40:00,39.72,39.75,39.71,39.71,44100.0,30.171,30.1937,30.1634,30.1634,44100.0
2010-08-18 14:50:00,39.71,39.72,39.67,39.72,34000.0,30.1634,30.171,30.133,30.171,34000.0
2010-08-18 15:00:00,39.72,39.76,39.71,39.71,57400.0,30.171,30.2013,30.1634,30.1634,57400.0
2010-08-18 15:10:00,39.72,39.73,39.64,39.65,140800.0,30.171,30.1786,30.1102,30.1178,140800.0
2010-08-18 15:20:00,39.65,39.69,39.64,39.64,69100.0,30.1178,30.1482,30.1102,30.1102,69100.0
2010-08-18 15:30:00,39.65,39.66,39.62,39.64,70100.0,30.1178,30.1254,30.095,30.1102,70100.0
2010-08-18 15:40:00,39.63,39.7,39.62,39.69,96900.0,30.1026,30.1558,30.095,30.1482,96900.0
2010-08-18 15:50:00,39.69,39.69,39.62,39.64,142700.0,30.1482,30.1482,30.095,30.1102,142700.0
2010-08-19 09:30:00,39.42,39.62,39.29,39.51,56000.0,29.9431,30.095,29.8443,30.0114,56000.0
2010-08-19 09:40:00,39.51,39.52,39.45,39.47,54000.0,30.0114,30.019,29.9659,29.9811,54000.0
2010-08-19 09:50:00,39.47,39.47,39.39,39.44,37000.0,29.9811,29.9811,29.9203,29.9583,37000.0
2010-08-19 10:00:00,39.44,39.46,39.25,39.33,114400.0,29.9583,29.9735,29.8139,29.8747,114400.0
2010-08-19 10:10:00,39.32,39.33,39.23,39.27,86600.0,29.8671,29.8747,29.7988,29.8291,86600.0
2010-08-19 10:20:00,39.28,39.28,39.19,39.21,38600.0,29.8367,29.8367,29.7684,29.7836,38600.0
2010-08-19 10:30:00,39.2,39.22,39.13,39.13,46200.0,29.776,29.7912,29.7228,29.7228,46200.0
2010-08-19 10:40:00,39.15,39.15,39.04,39.09,116500.0,29.738,29.738,29.6544,29.6924,116500.0
2010-08-19 10:50:00,39.09,39.1,38.99,39.0,123200.0,29.6924,29.7,29.6165,29.6241,123200.0
2010-08-19 11:00:00,39.01,39.11,39.0,39.11,89300.0,29.6316,29.7076,29.6241,29.7076,89300.0
2010-08-19 11:10:00,39.12,39.18,39.09,39.09,82300.0,29.7152,29.7608,29.6924,29.6924,82300.0
2010-08-19 11:20:00,39.09,39.1,39.0,39.0,67800.0,29.6924,29.7,29.6241,29.6241,67800.0
2010-08-19 11:30:00,39.01,39.02,38.93,38.95,101500.0,29.6316,29.6392,29.5709,29.5861,101500.0
2010-08-19 11:40:00,38.96,38.96,38.75,38.76,85300.0,29.5937,29.5937,29.4342,29.4417,85300.0
2010-08-19 11:50:00,38.77,38.79,38.66,38.73,144000.0,29.4493,29.4645,29.3658,29.419,144000.0
2010-08-19 12:00:00,38.73,38.78,38.69,38.77,61600.0,29.419,29.4569,29.3886,29.4493,61600.0
2010-08-19 12:10:00,38.77,38.77,38.66,38.77,100700.0,29.4493,29.4493,29.3658,29.4493,100700.0
2010-08-19 12:20:00,38.76,38.77,38.65,38.65,68200.0,29.4417,29.4493,29.3582,29.3582,68200.0
2010-08-19 12:30:00,38.66,38.75,38.65,38.75,44300.0,29.3658,29.4342,29.3582,29.4342,44300.0
2010-08-19 12:40:00,38.75,38.78,38.71,38.76,111400.0,29.4342,29.4569,29.4038,29.4417,111400.0
2010-08-19 12:50:00,38.76,38.81,38.76,38.79,42500.0,29.4417,29.4797,29.4417,29.4645,42500.0
2010-08-19 13:00:00,38.8,38.86,38.79,38.86,67000.0,29.4721,29.5177,29.4645,29.5177,67000.0
2010-08-19 13:10:00,38.86,38.97,38.83,38.97,87700.0,29.5177,29.6013,29.4949,29.6013,87700.0
2010-08-19 13:20:00,38.96,38.97,38.88,38.88,29600.0,29.5937,29.6013,29.5329,29.5329,29600.0
2010-08-19 13:30:00,38.88,38.92,38.87,38.92,69200.0,29.5329,29.5633,29.5253,29.5633,69200.0
2010-08-19 13:40:00,38.91,38.92,38.86,38.87,52700.0,29.5557,29.5633,29.5177,29.5253,52700.0
2010-08-19 13:50:00,38.87,38.88,38.84,38.85,32300.0,29.5253,29.5329,29.5025,29.5101,32300.0
2010-08-19 14:00:00,38.85,38.9,38.83,38.9,65900.0,29.5101,29.5481,29.4949,29.5481,65900.0
2010-08-19 14:10:00,38.89,38.93,38.88,38.91,34100.0,29.5405,29.5709,29.5329,29.5557,34100.0
2010-08-19 14:20:00,38.91,38.92,38.87,38.88,173300.0,29.5557,29.5633,29.5253,29.5329,173300.0
2010-08-19 14:30:00,38.88,39.0,38.88,38.97,92200.0,29.5329,29.6241,29.5329,29.6013,92200.0
2010-08-19 14:40:00,38.96,39.0,38.89,38.99,104600.0,29.5937,29.6241,29.5405,29.6165,104600.0
2010-08-19 14:50:00,38.99,39.02,38.89,38.9,374100.0,29.6165,29.6392,29.5405,29.5481,374100.0
2010-08-19 15:00:00,38.89,38.99,38.88,38.99,106600.0,29.5405,29.6165,29.5329,29.6165,106600.0
2010-08-19 15:10:00,38.98,39.0,38.89,38.95,258800.0,29.6089,29.6241,29.5405,29.5861,258800.0
2010-08-19 15:20:00,38.95,39.09,38.95,38.98,179200.0,29.5861,29.6924,29.5861,29.6089,179200.0
2010-08-19 15:30:00,38.98,39.06,38.98,39.01,183700.0,29.6089,29.6696,29.6089,29.6316,183700.0
2010-08-19 15:40:00,39.01,39.03,38.98,38.99,243400.0,29.6316,29.6468,29.6089,29.6165,243400.0
2010-08-19 15:50:00,38.99,39.01,38.88,38.89,638100.0,29.6165,29.6316,29.5329,29.5405,638100.0
2010-08-20 09:30:00,38.71,38.76,38.27,38.5,262000.0,29.4038,29.4417,29.0695,29.2443,262000.0
2010-08-20 09:40:00,38.5,38.5,38.24,38.27,165200.0,29.2443,29.2443,29.0468,29.0695,165200.0
2010-08-20 09:50:00,38.27,38.38,38.19,38.22,278400.0,29.0695,29.1531,29.0088,29.0316,278400.0
2010-08-20 10:00:00,38.23,38.42,38.22,38.41,114100.0,29.0392,29.1835,29.0316,29.1759,114100.0
2010-08-20 10:10:00,38.41,38.42,38.3,38.3,165000.0,29.1759,29.1835,29.0923,29.0923,165000.0
2010-08-20 10:20:00,38.31,38.41,38.29,38.34,113900.0,29.0999,29.1759,29.0847,29.1227,113900.0
2010-08-20 10:30:00,38.35,38.37,38.31,38.36,86500.0,29.1303,29.1455,29.0999,29.1379,86500.0
2010-08-20 10:40:00,38.36,38.44,38.34,38.4,83100.0,29.1379,29.1987,29.1227,29.1683,83100.0
2010-08-20 10:50:00,38.41,38.45,38.38,38.4,60300.0,29.1759,29.2063,29.1531,29.1683,60300.0
2010-08-20 11:00:00,38.41,38.44,38.36,38.43,56000.0,29.1759,29.1987,29.1379,29.1911,56000.0
2010-08-20 11:10:00,38.43,38.44,38.41,38.42,43200.0,29.1911,29.1987,29.1759,29.1835,43200.0
2010-08-20 11:20:00,38.43,38.52,38.41,38.5,55800.0,29.1911,29.2594,29.1759,29.2443,55800.0
2010-08-20 11:30:00,38.5,38.54,38.5,38.52,90900.0,29.2443,29.2746,29.2443,29.2594,90900.0
2010-08-20 11:40:00,38.52,38.57,38.5,38.51,36800.0,29.2594,29.2974,29.2443,29.2519,36800.0
2010-08-20 11:50:00,38.5,38.52,38.47,38.47,88700.0,29.2443,29.2594,29.2215,29.2215,88700.0
2010-08-20 12:00:00,38.48,38.5,38.43,38.43,75700.0,29.2291,29.2443,29.1911,29.1911,75700.0
2010-08-20 12:10:00,38.44,38.44,38.4,38.41,128100.0,29.1987,29.1987,29.1683,29.1759,128100.0
2010-08-20 12:20:00,38.42,38.42,38.38,38.4,95200.0,29.1835,29.1835,29.1531,29.1683,95200.0
2010-08-20 12:30:00,38.4,38.4,38.34,38.35,37100.0,29.1683,29.1683,29.1227,29.1303,37100.0
2010-08-20 12:40:00,38.36,38.36,38.29,38.31,87600.0,29.1379,29.1379,29.0847,29.0999,87600.0
2010-08-20 12:50:00,38.32,38.36,38.31,38.31,58300.0,29.1075,29.1379,29.0999,29.0999,58300.0
2010-08-20 13:00:00,38.31,38.34,38.29,38.34,62700.0,29.0999,29.1227,29.0847,29.1227,62700.0
2010-08-20 13:10:00,38.33,38.35,38.31,38.31,40900.0,29.1151,29.1303,29.0999,29.0999,40900.0
2010-08-20 13:20:00,38.31,38.32,38.29,38.3,120700.0,29.0999,29.1075,29.0847,29.0923,120700.0
2010-08-20 13:30:00,38.3,38.32,38.29,38.3,204500.0,29.0923,29.1075,29.0847,29.0923,204500.0
2010-08-20 13:40:00,38.3,38.32,38.29,38.31,146200.0,29.0923,29.1075,29.0847,29.0999,146200.0
2010-08-20 13:50:00,38.31,38.32,38.23,38.24,75100.0,29.0999,29.1075,29.0392,29.0468,75100.0
2010-08-20 14:00:00,38.25,38.25,38.21,38.21,76800.0,29.0544,29.0544,29.024,29.024,76800.0
2010-08-20 14:10:00,38.21,38.3,38.21,38.26,118300.0,29.024,29.0923,29.024,29.062,118300.0
2010-08-20 14:20:00,38.26,38.3,38.23,38.23,129000.0,29.062,29.0923,29.0392,29.0392,129000.0
2010-08-20 14:30:00,38.23,38.3,38.22,38.29,90700.0,29.0392,29.0923,29.0316,29.0847,90700.0
2010-08-20 14:40:00,38.29,38.3,38.25,38.28,136300.0,29.0847,29.0923,29.0544,29.0771,136300.0
2010-08-20 14:50:00,38.28,38.3,38.25,38.26,113300.0,29.0771,29.0923,29.0544,29.062,113300.0
2010-08-20 15:00:00,38.26,38.3,38.26,38.28,127300.0,29.062,29.0923,29.062,29.0771,127300.0
2010-08-20 15:10:00,38.29,38.3,38.28,38.29,126800.0,29.0847,29.0923,29.0771,29.0847,126800.0
2010-08-20 15:20:00,38.3,38.3,38.25,38.28,112900.0,29.0923,29.0923,29.0544,29.0771,112900.0
2010-08-20 15:30:00,38.29,38.41,38.28,38.41,180400.0,29.0847,29.1759,29.0771,29.1759,180400.0
2010-08-20 15:40:00,38.41,38.49,38.4,38.4,158300.0,29.1759,29.2367,29.1683,29.1683,158300.0
2010-08-20 15:50:00,38.39,38.46,38.39,38.42,208400.0,29.1607,29.2139,29.1607,29.1835,208400.0
2010-08-23 09:30:00,38.69,38.69,38.35,38.66,82100.0,29.3886,29.3886,29.1303,29.3658,82100.0
2010-08-23 09:40:00,38.67,38.73,38.49,38.55,56500.0,29.3734,29.419,29.2367,29.2822,56500.0
2010-08-23 09:50:00,38.54,38.57,38.42,38.44,198700.0,29.2746,29.2974,29.1835,29.1987,198700.0
2010-08-23 10:00:00,38.44,38.45,38.38,38.39,113100.0,29.1987,29.2063,29.1531,29.1607,113100.0
2010-08-23 10:10:00,38.39,38.39,38.17,38.2,257700.0,29.1607,29.1607,28.9936,29.0164,257700.0
2010-08-23 10:20:00,38.2,38.2,38.1,38.17,126300.0,29.0164,29.0164,28.9404,28.9936,126300.0
2010-08-23 10:30:00,38.17,38.19,38.1,38.11,78900.0,28.9936,29.0088,28.9404,28.948,78900.0
2010-08-23 10:40:00,38.11,38.11,38.0,38.01,112500.0,28.948,28.948,28.8645,28.8721,112500.0
2010-08-23 10:50:00,38.01,38.03,37.94,37.94,246400.0,28.8721,28.8872,28.8189,28.8189,246400.0
2010-08-23 11:00:00,37.95,37.95,37.82,37.83,236400.0,28.8265,28.8265,28.7277,28.7353,236400.0
2010-08-23 11:10:00,37.83,37.83,37.72,37.79,283800.0,28.7353,28.7353,28.6518,28.7049,283800.0
2010-08-23 11:20:00,37.79,37.83,37.68,37.69,119500.0,28.7049,28.7353,28.6214,28.629,119500.0
2010-08-23 11:30:00,37.68,37.72,37.63,37.64,142800.0,28.6214,28.6518,28.5834,28.591,142800.0
2010-08-23 11:40:00,37.64,37.64,37.53,37.54,218800.0,28.591,28.591,28.5075,28.515,218800.0
2010-08-23 11:50:00,37.55,37.6,37.51,37.59,166600.0,28.5226,28.5606,28.4923,28.553,166600.0
2010-08-23 12:00:00,37.6,37.65,37.59,37.61,123700.0,28.5606,28.5986,28.553,28.5682,123700.0
2010-08-23 12:10:00,37.61,37.67,37.56,37.57,191900.0,28.5682,28.6138,28.5302,28.5378,191900.0
2010-08-23 12:20:00,37.58,37.6,37.55,37.57,150700.0,28.5454,28.5606,28.5226,28.5378,150700.0
2010-08-23 12:30:00,37.58,37.58,37.52,37.53,106000.0,28.5454,28.5454,28.4999,28.5075,106000.0
2010-08-23 12:40:00,37.53,37.56,37.51,37.54,87300.0,28.5075,28.5302,28.4923,28.515,87300.0
2010-08-23 12:50:00,37.54,37.62,37.53,37.58,153700.0,28.515,28.5758,28.5075,28.5454,153700.0
2010-08-23 13:00:00,37.58,37.64,37.54,37.63,110900.0,28.5454,28.591,28.515,28.5834,110900.0
2010-08-23 13:10:00,37.64,37.72,37.62,37.72,70200.0,28.591,28.6518,28.5758,28.6518,70200.0
2010-08-23 13:20:00,37.73,37.83,37.73,37.75,83100.0,28.6594,28.7353,28.6594,28.6746,83100.0
2010-08-23 13:30:00,37.76,37.92,37.75,37.92,154400.0,28.6822,28.8037,28.6746,28.8037,154400.0
2010-08-23 13:40:00,37.92,37.96,37.86,37.91,69800.0,28.8037,28.8341,28.7581,28.7961,69800.0
2010-08-23 13:50:00,37.91,38.01,37.91,38.0,94400.0,28.7961,28.8721,28.7961,28.8645,94400.0
2010-08-23 14:00:00,37.99,38.06,37.99,38.02,84200.0,28.8569,28.91,28.8569,28.8797,84200.0
2010-08-23 14:10:00,38.01,38.12,38.01,38.11,65200.0,28.8721,28.9556,28.8721,28.948,65200.0
2010-08-23 14:20:00,38.12,38.16,38.11,38.14,80500.0,28.9556,28.986,28.948,28.9708,80500.0
2010-08-23 14:30:00,38.14,38.2,38.13,38.2,37600.0,28.9708,29.0164,28.9632,29.0164,37600.0
2010-08-23 14:40:00,38.2,38.2,38.14,38.14,62400.0,29.0164,29.0164,28.9708,28.9708,62400.0
2010-08-23 14:50:00,38.13,38.15,38.09,38.12,65000.0,28.9632,28.9784,28.9328,28.9556,65000.0
2010-08-23 15:00:00,38.12,38.13,38.09,38.09,50700.0,28.9556,28.9632,28.9328,28.9328,50700.0
2010-08-23 15:10:00,38.09,38.15,38.07,38.12,46400.0,28.9328,28.9784,28.9176,28.9556,46400.0
2010-08-23 15:20:00,38.12,38.12,38.01,38.03,61300.0,28.9556,28.9556,28.8721,28.8872,61300.0
2010-08-23 15:30:00,38.03,38.04,37.97,38.0,91600.0,28.8872,28.8948,28.8417,28.8645,91600.0
2010-08-23 15:40:00,37.99,38.02,37.96,38.0,84300.0,28.8569,28.8797,28.8341,28.8645,84300.0
2010-08-23 15:50:00,37.99,38.01,37.94,38.01,223600.0,28.8569,28.8721,28.8189,28.8721,223600.0
2010-08-24 09:30:00,37.53,37.75,37.53,37.66,118400.0,28.5075,28.6746,28.5075,28.6062,118400.0
2010-08-24 09:40:00,37.66,37.75,37.6,37.72,129300.0,28.6062,28.6746,28.5606,28.6518,129300.0
2010-08-24 09:50:00,37.72,37.72,37.59,37.63,56400.0,28.6518,28.6518,28.553,28.5834,56400.0
2010-08-24 10:00:00,37.62,37.63,37.4,37.57,171500.0,28.5758,28.5834,28.4087,28.5378,171500.0
2010-08-24 10:10:00,37.57,37.76,37.57,37.71,181200.0,28.5378,28.6822,28.5378,28.6442,181200.0
2010-08-24 10:20:00,37.72,37.77,37.68,37.72,152600.0,28.6518,28.6898,28.6214,28.6518,152600.0
2010-08-24 10:30:00,37.72,37.73,37.65,37.69,162600.0,28.6518,28.6594,28.5986,28.629,162600.0
2010-08-24 10:40:00,37.69,37.74,37.67,37.73,117800.0,28.629,28.667,28.6138,28.6594,117800.0
2010-08-24 10:50:00,37.73,37.89,37.7,37.89,122300.0,28.6594,28.7809,28.6366,28.7809,122300.0
2010-08-24 11:00:00,37.89,37.94,37.8,37.8,168700.0,28.7809,28.8189,28.7125,28.7125,168700.0
2010-08-24 11:10:00,37.8,37.8,37.72,37.77,64800.0,28.7125,28.7125,28.6518,28.6898,64800.0
2010-08-24 11:20:00,37.78,37.84,37.77,37.8,110100.0,28.6973,28.7429,28.6898,28.7125,110100.0
2010-08-24 11:30:00,37.8,37.8,37.74,37.75,89900.0,28.7125,28.7125,28.667,28.6746,89900.0
2010-08-24 11:40:00,37.75,37.8,37.75,37.75,160600.0,28.6746,28.7125,28.6746,28.6746,160600.0
2010-08-24 11:50:00,37.76,37.76,37.71,37.74,124900.0,28.6822,28.6822,28.6442,28.667,124900.0
2010-08-24 12:00:00,37.73,37.75,37.7,37.74,65200.0,28.6594,28.6746,28.6366,28.667,65200.0
2010-08-24 12:10:00,37.74,37.77,37.69,37.73,34900.0,28.667,28.6898,28.629,28.6594,34900.0
2010-08-24 12:20:00,37.72,37.74,37.67,37.69,43500.0,28.6518,28.667,28.6138,28.629,43500.0
2010-08-24 12:30:00,37.69,37.74,37.69,37.71,36900.0,28.629,28.667,28.629,28.6442,36900.0
2010-08-24 12:40:00,37.72,37.77,37.7,37.75,72000.0,28.6518,28.6898,28.6366,28.6746,72000.0
2010-08-24 12:50:00,37.76,37.82,37.75,37.77,48200.0,28.6822,28.7277,28.6746,28.6898,48200.0
2010-08-24 13:00:00,37.77,37.78,37.74,37.77,64400.0,28.6898,28.6973,28.667,28.6898,64400.0
2010-08-24 13:10:00,37.76,37.85,37.76,37.84,35900.0,28.6822,28.7505,28.6822,28.7429,35900.0
2010-08-24 13:20:00,37.83,37.86,37.83,37.86,84500.0,28.7353,28.7581,28.7353,28.7581,84500.0
2010-08-24 13:30:00,37.86,37.86,37.77,37.79,45200.0,28.7581,28.7581,28.6898,28.7049,45200.0
2010-08-24 13:40:00,37.79,37.82,37.69,37.7,39300.0,28.7049,28.7277,28.629,28.6366,39300.0
2010-08-24 13:50:00,37.7,37.71,37.64,37.69,58400.0,28.6366,28.6442,28.591,28.629,58400.0
2010-08-24 14:00:00,37.68,37.7,37.64,37.64,37300.0,28.6214,28.6366,28.591,28.591,37300.0
2010-08-24 14:10:00,37.65,37.65,37.58,37.6,105900.0,28.5986,28.5986,28.5454,28.5606,105900.0
2010-08-24 14:20:00,37.6,37.6,37.49,37.5,107800.0,28.5606,28.5606,28.4771,28.4847,107800.0
2010-08-24 14:30:00,37.51,37.52,37.49,37.5,138700.0,28.4923,28.4999,28.4771,28.4847,138700.0
2010-08-24 14:40:00,37.5,37.55,37.48,37.5,196100.0,28.4847,28.5226,28.4695,28.4847,196100.0
2010-08-24 14:50:00,37.5,37.5,37.48,37.49,95700.0,28.4847,28.4847,28.4695,28.4771,95700.0
2010-08-24 15:00:00,37.5,37.55,37.48,37.53,198400.0,28.4847,28.5226,28.4695,28.5075,198400.0
2010-08-24 15:10:00,37.54,37.55,37.49,37.51,103200.0,28.515,28.5226,28.4771,28.4923,103200.0
2010-08-24 15:20:00,37.5,37.53,37.45,37.47,237400.0,28.4847,28.5075,28.4467,28.4619,237400.0
2010-08-24 15:30:00,37.47,37.5,37.33,37.37,276400.0,28.4619,28.4847,28.3555,28.3859,276400.0
2010-08-24 15:40:00,37.37,37.38,37.26,37.31,256000.0,28.3859,28.3935,28.3024,28.3403,256000.0
2010-08-24 15:50:00,37.3,37.31,37.19,37.2,491400.0,28.3327,28.3403,28.2492,28.2568,491400.0
2010-08-25 09:30:00,36.92,37.06,36.83,37.01,250100.0,28.0441,28.1504,27.9757,28.1125,250100.0
2010-08-25 09:40:00,37.01,37.1,36.93,37.0,186100.0,28.1125,28.1808,28.0517,28.1049,186100.0
2010-08-25 09:50:00,37.0,37.03,36.95,37.02,164300.0,28.1049,28.1277,28.0669,28.1201,164300.0
2010-08-25 10:00:00,37.02,37.09,36.87,37.02,244400.0,28.1201,28.1732,28.0061,28.1201,244400.0
2010-08-25 10:10:00,37.01,37.03,36.96,36.99,100800.0,28.1125,28.1277,28.0745,28.0973,100800.0
2010-08-25 10:20:00,37.0,37.05,36.94,36.98,100500.0,28.1049,28.1428,28.0593,28.0897,100500.0
2010-08-25 10:30:00,36.98,37.02,36.96,37.02,139600.0,28.0897,28.1201,28.0745,28.1201,139600.0
2010-08-25 10:40:00,37.02,37.12,37.01,37.12,174100.0,28.1201,28.196,28.1125,28.196,174100.0
2010-08-25 10:50:00,37.13,37.13,37.04,37.08,167100.0,28.2036,28.2036,28.1353,28.1656,167100.0
2010-08-25 11:00:00,37.07,37.15,36.95,36.98,181900.0,28.158,28.2188,28.0669,28.0897,181900.0
2010-08-25 11:10:00,36.98,37.0,36.94,36.96,211800.0,28.0897,28.1049,28.0593,28.0745,211800.0
2010-08-25 11:20:00,36.95,37.05,36.95,36.99,163400.0,28.0669,28.1428,28.0669,28.0973,163400.0
2010-08-25 11:30:00,36.99,37.05,36.98,37.01,86200.0,28.0973,28.1428,28.0897,28.1125,86200.0
2010-08-25 11:40:00,37.01,37.03,36.99,37.0,99000.0,28.1125,28.1277,28.0973,28.1049,99000.0
2010-08-25 11:50:00,37.0,37.03,36.98,36.99,123000.0,28.1049,28.1277,28.0897,28.0973,123000.0
2010-08-25 12:00:00,36.99,37.09,36.99,37.05,73600.0,28.0973,28.1732,28.0973,28.1428,73600.0
2010-08-25 12:10:00,37.05,37.08,37.04,37.04,96800.0,28.1428,28.1656,28.1353,28.1353,96800.0
2010-08-25 12:20:00,37.04,37.04,36.99,37.03,57000.0,28.1353,28.1353,28.0973,28.1277,57000.0
2010-08-25 12:30:00,37.04,37.07,37.0,37.0,76400.0,28.1353,28.158,28.1049,28.1049,76400.0
2010-08-25 12:40:00,37.0,37.06,36.99,37.0,57700.0,28.1049,28.1504,28.0973,28.1049,57700.0
2010-08-25 12:50:00,37.0,37.02,36.99,37.0,61800.0,28.1049,28.1201,28.0973,28.1049,61800.0
2010-08-25 13:00:00,37.0,37.08,36.99,37.04,74800.0,28.1049,28.1656,28.0973,28.1353,74800.0
2010-08-25 13:10:00,37.05,37.1,37.05,37.08,78800.0,28.1428,28.1808,28.1428,28.1656,78800.0
2010-08-25 13:20:00,37.09,37.13,37.08,37.1,180300.0,28.1732,28.2036,28.1656,28.1808,180300.0
2010-08-25 13:30:00,37.11,37.22,37.07,37.21,97900.0,28.1884,28.272,28.158,28.2644,97900.0
2010-08-25 13:40:00,37.21,37.26,37.21,37.23,130800.0,28.2644,28.3024,28.2644,28.2796,130800.0
2010-08-25 13:50:00,37.23,37.29,37.23,37.23,94100.0,28.2796,28.3252,28.2796,28.2796,94100.0
2010-08-25 14:00:00,37.23,37.36,37.22,37.35,89800.0,28.2796,28.3783,28.272,28.3707,89800.0
2010-08-25 14:10:00,37.35,37.38,37.24,37.24,131300.0,28.3707,28.3935,28.2872,28.2872,131300.0
2010-08-25 14:20:00,37.24,37.25,37.18,37.19,80700.0,28.2872,28.2948,28.2416,28.2492,80700.0
2010-08-25 14:30:00,37.19,37.27,37.18,37.21,143200.0,28.2492,28.31,28.2416,28.2644,143200.0
2010-08-25 14:40:00,37.21,37.22,37.15,37.19,245000.0,28.2644,28.272,28.2188,28.2492,245000.0
2010-08-25 14:50:00,37.19,37.22,37.17,37.19,84800.0,28.2492,28.272,28.234,28.2492,84800.0
2010-08-25 15:00:00,37.19,37.2,37.14,37.14,109500.0,28.2492,28.2568,28.2112,28.2112,109500.0
2010-08-25 15:10:00,37.15,37.19,37.14,37.16,170600.0,28.2188,28.2492,28.2112,28.2264,170600.0
2010-08-25 15:20:00,37.15,37.17,37.13,37.15,132700.0,28.2188,28.234,28.2036,28.2188,132700.0
2010-08-25 15:30:00,37.15,37.39,37.15,37.36,316700.0,28.2188,28.4011,28.2188,28.3783,316700.0
2010-08-25 15:40:00,37.37,37.39,37.3,37.38,164900.0,28.3859,28.4011,28.3327,28.3935,164900.0
2010-08-25 15:50:00,37.38,37.38,37.28,37.32,283100.0,28.3935,28.3935,28.3176,28.3479,283100.0
2010-08-26 09:30:00,37.5,37.5,37.23,37.46,50300.0,28.4847,28.4847,28.2796,28.4543,50300.0
2010-08-26 09:40:00,37.45,37.51,37.28,37.34,60800.0,28.4467,28.4923,28.3176,28.3631,60800.0
2010-08-26 09:50:00,37.33,37.43,37.15,37.42,67700.0,28.3555,28.4315,28.2188,28.4239,67700.0
2010-08-26 10:00:00,37.43,37.5,37.38,37.49,54400.0,28.4315,28.4847,28.3935,28.4771,54400.0
2010-08-26 10:10:00,37.48,37.57,37.48,37.51,33600.0,28.4695,28.5378,28.4695,28.4923,33600.0
2010-08-26 10:20:00,37.5,37.59,37.49,37.58,65200.0,28.4847,28.553,28.4771,28.5454,65200.0
2010-08-26 10:30:00,37.58,37.69,37.56,37.68,46100.0,28.5454,28.629,28.5302,28.6214,46100.0
2010-08-26 10:40:00,37.68,37.7,37.61,37.65,34900.0,28.6214,28.6366,28.5682,28.5986,34900.0
2010-08-26 10:50:00,37.65,37.66,37.52,37.61,48800.0,28.5986,28.6062,28.4999,28.5682,48800.0
2010-08-26 11:00:00,37.6,37.62,37.37,37.46,77900.0,28.5606,28.5758,28.3859,28.4543,77900.0
2010-08-26 11:10:00,37.48,37.59,37.45,37.56,86300.0,28.4695,28.553,28.4467,28.5302,86300.0
2010-08-26 11:20:00,37.56,37.59,37.52,37.52,58800.0,28.5302,28.553,28.4999,28.4999,58800.0
2010-08-26 11:30:00,37.52,37.55,37.51,37.54,140900.0,28.4999,28.5226,28.4923,28.515,140900.0
2010-08-26 11:40:00,37.54,37.56,37.52,37.55,40300.0,28.515,28.5302,28.4999,28.5226,40300.0
2010-08-26 11:50:00,37.55,37.59,37.53,37.59,80300.0,28.5226,28.553,28.5075,28.553,80300.0
2010-08-26 12:00:00,37.59,37.59,37.53,37.56,56400.0,28.553,28.553,28.5075,28.5302,56400.0
2010-08-26 12:10:00,37.56,37.56,37.51,37.55,75300.0,28.5302,28.5302,28.4923,28.5226,75300.0
2010-08-26 12:20:00,37.55,37.58,37.53,37.54,49800.0,28.5226,28.5454,28.5075,28.515,49800.0
2010-08-26 12:30:00,37.54,37.58,37.54,37.56,59400.0,28.515,28.5454,28.515,28.5302,59400.0
2010-08-26 12:40:00,37.55,37.58,37.55,37.58,51700.0,28.5226,28.5454,28.5226,28.5454,51700.0
2010-08-26 12:50:00,37.57,37.58,37.51,37.55,70100.0,28.5378,28.5454,28.4923,28.5226,70100.0
2010-08-26 13:00:00,37.55,37.56,37.52,37.54,36300.0,28.5226,28.5302,28.4999,28.515,36300.0
2010-08-26 13:10:00,37.54,37.54,37.52,37.54,32200.0,28.515,28.515,28.4999,28.515,32200.0
2010-08-26 13:20:00,37.53,37.58,37.53,37.58,76300.0,28.5075,28.5454,28.5075,28.5454,76300.0
2010-08-26 13:30:00,37.57,37.58,37.56,37.57,66200.0,28.5378,28.5454,28.5302,28.5378,66200.0
2010-08-26 13:40:00,37.57,37.57,37.5,37.5,60600.0,28.5378,28.5378,28.4847,28.4847,60600.0
2010-08-26 13:50:00,37.5,37.53,37.46,37.47,48700.0,28.4847,28.5075,28.4543,28.4619,48700.0
2010-08-26 14:00:00,37.46,37.5,37.44,37.47,60700.0,28.4543,28.4847,28.4391,28.4619,60700.0
2010-08-26 14:10:00,37.46,37.46,37.36,37.38,68300.0,28.4543,28.4543,28.3783,28.3935,68300.0
2010-08-26 14:20:00,37.37,37.39,37.33,37.33,92800.0,28.3859,28.4011,28.3555,28.3555,92800.0
2010-08-26 14:30:00,37.34,37.34,37.26,37.28,150400.0,28.3631,28.3631,28.3024,28.3176,150400.0
2010-08-26 14:40:00,37.27,37.3,37.25,37.25,64400.0,28.31,28.3327,28.2948,28.2948,64400.0
2010-08-26 14:50:00,37.25,37.26,37.15,37.18,243400.0,28.2948,28.3024,28.2188,28.2416,243400.0
2010-08-26 15:00:00,37.17,37.22,37.15,37.21,106900.0,28.234,28.272,28.2188,28.2644,106900.0
2010-08-26 15:10:00,37.21,37.25,37.17,37.21,114500.0,28.2644,28.2948,28.234,28.2644,114500.0
2010-08-26 15:20:00,37.21,37.26,37.2,37.2,191600.0,28.2644,28.3024,28.2568,28.2568,191600.0
2010-08-26 15:30:00,37.2,37.26,37.19,37.22,175300.0,28.2568,28.3024,28.2492,28.272,175300.0
2010-08-26 15:40:00,37.22,37.25,37.2,37.2,244100.0,28.272,28.2948,28.2568,28.2568,244100.0
2010-08-26 15:50:00,37.2,37.21,37.1,37.13,269500.0,28.2568,28.2644,28.1808,28.2036,269500.0
2010-08-27 09:30:00,37.37,37.49,37.25,37.3,58000.0,28.3859,28.4771,28.2948,28.3327,58000.0
2010-08-27 09:40:00,37.29,37.4,37.25,37.34,65100.0,28.3252,28.4087,28.2948,28.3631,65100.0
2010-08-27 09:50:00,37.35,37.44,37.12,37.12,77500.0,28.3707,28.4391,28.196,28.196,77500.0
2010-08-27 10:00:00,37.13,37.22,36.97,37.04,175400.0,28.2036,28.272,28.0821,28.1353,175400.0
2010-08-27 10:10:00,37.05,37.23,37.0,37.19,60600.0,28.1428,28.2796,28.1049,28.2492,60600.0
2010-08-27 10:20:00,37.18,37.27,37.12,37.21,62800.0,28.2416,28.31,28.196,28.2644,62800.0
2010-08-27 10:30:00,37.21,37.23,37.05,37.06,162900.0,28.2644,28.2796,28.1428,28.1504,162900.0
2010-08-27 10:40:00,37.05,37.2,37.05,37.1,145800.0,28.1428,28.2568,28.1428,28.1808,145800.0
2010-08-27 10:50:00,37.1,37.19,37.08,37.18,40100.0,28.1808,28.2492,28.1656,28.2416,40100.0
2010-08-27 11:00:00,37.18,37.4,37.18,37.36,76600.0,28.2416,28.4087,28.2416,28.3783,76600.0
2010-08-27 11:10:00,37.37,37.4,37.33,37.37,44700.0,28.3859,28.4087,28.3555,28.3859,44700.0
2010-08-27 11:20:00,37.37,37.37,37.29,37.3,39200.0,28.3859,28.3859,28.3252,28.3327,39200.0
2010-08-27 11:30:00,37.31,37.32,37.25,37.3,47400.0,28.3403,28.3479,28.2948,28.3327,47400.0
2010-08-27 11:40:00,37.31,37.32,37.28,37.31,42300.0,28.3403,28.3479,28.3176,28.3403,42300.0
2010-08-27 11:50:00,37.3,37.31,37.25,37.28,25300.0,28.3327,28.3403,28.2948,28.3176,25300.0
2010-08-27 12:00:00,37.29,37.34,37.28,37.31,38200.0,28.3252,28.3631,28.3176,28.3403,38200.0
2010-08-27 12:10:00,37.3,37.31,37.29,37.29,132700.0,28.3327,28.3403,28.3252,28.3252,132700.0
2010-08-27 12:20:00,37.3,37.32,37.27,37.28,36800.0,28.3327,28.3479,28.31,28.3176,36800.0
2010-08-27 12:30:00,37.29,37.34,37.29,37.3,43800.0,28.3252,28.3631,28.3252,28.3327,43800.0
2010-08-27 12:40:00,37.3,37.3,37.22,37.22,30100.0,28.3327,28.3327,28.272,28.272,30100.0
2010-08-27 12:50:00,37.23,37.28,37.18,37.2,41700.0,28.2796,28.3176,28.2416,28.2568,41700.0
2010-08-27 13:00:00,37.2,37.26,37.2,37.25,80300.0,28.2568,28.3024,28.2568,28.2948,80300.0
2010-08-27 13:10:00,37.25,37.26,37.18,37.2,40700.0,28.2948,28.3024,28.2416,28.2568,40700.0
2010-08-27 13:20:00,37.2,37.3,37.18,37.3,47000.0,28.2568,28.3327,28.2416,28.3327,47000.0
2010-08-27 13:30:00,37.3,37.31,37.2,37.25,101800.0,28.3327,28.3403,28.2568,28.2948,101800.0
2010-08-27 13:40:00,37.26,37.3,37.16,37.16,107300.0,28.3024,28.3327,28.2264,28.2264,107300.0
2010-08-27 13:50:00,37.16,37.25,37.16,37.23,75100.0,28.2264,28.2948,28.2264,28.2796,75100.0
2010-08-27 14:00:00,37.25,37.29,37.21,37.29,87800.0,28.2948,28.3252,28.2644,28.3252,87800.0
2010-08-27 14:10:00,37.29,37.29,37.22,37.25,51100.0,28.3252,28.3252,28.272,28.2948,51100.0
2010-08-27 14:20:00,37.25,37.29,37.23,37.29,29600.0,28.2948,28.3252,28.2796,28.3252,29600.0
2010-08-27 14:30:00,37.29,37.29,37.21,37.25,65100.0,28.3252,28.3252,28.2644,28.2948,65100.0
2010-08-27 14:40:00,37.25,37.27,37.23,37.26,46400.0,28.2948,28.31,28.2796,28.3024,46400.0
2010-08-27 14:50:00,37.26,37.3,37.17,37.2,174800.0,28.3024,28.3327,28.234,28.2568,174800.0
2010-08-27 15:00:00,37.2,37.22,37.18,37.2,102200.0,28.2568,28.272,28.2416,28.2568,102200.0
2010-08-27 15:10:00,37.2,37.23,37.17,37.17,108900.0,28.2568,28.2796,28.234,28.234,108900.0
2010-08-27 15:20:00,37.18,37.19,37.14,37.14,223700.0,28.2416,28.2492,28.2112,28.2112,223700.0
2010-08-27 15:30:00,37.15,37.16,37.12,37.15,153200.0,28.2188,28.2264,28.196,28.2188,153200.0
2010-08-27 15:40:00,37.15,37.17,37.12,37.16,400800.0,28.2188,28.234,28.196,28.2264,400800.0
2010-08-27 15:50:00,37.15,37.21,37.14,37.17,376100.0,28.2188,28.2644,28.2112,28.234,376100.0
2010-08-30 09:30:00,36.68,37.06,36.68,37.06,168200.0,27.8618,28.1504,27.8618,28.1504,168200.0
2010-08-30 09:40:00,37.06,37.17,37.05,37.16,93000.0,28.1504,28.234,28.1428,28.2264,93000.0
2010-08-30 09:50:00,37.16,37.2,37.13,37.19,75100.0,28.2264,28.2568,28.2036,28.2492,75100.0
2010-08-30 10:00:00,37.2,37.21,37.14,37.17,83500.0,28.2568,28.2644,28.2112,28.234,83500.0
2010-08-30 10:10:00,37.17,37.24,37.16,37.19,85000.0,28.234,28.2872,28.2264,28.2492,85000.0
2010-08-30 10:20:00,37.2,37.2,37.09,37.13,37700.0,28.2568,28.2568,28.1732,28.2036,37700.0
2010-08-30 10:30:00,37.12,37.2,37.1,37.2,25000.0,28.196,28.2568,28.1808,28.2568,25000.0
2010-08-30 10:40:00,37.19,37.32,37.18,37.32,34000.0,28.2492,28.3479,28.2416,28.3479,34000.0
2010-08-30 10:50:00,37.32,37.34,37.29,37.3,28600.0,28.3479,28.3631,28.3252,28.3327,28600.0
2010-08-30 11:00:00,37.31,37.32,37.24,37.28,24000.0,28.3403,28.3479,28.2872,28.3176,24000.0
2010-08-30 11:10:00,37.28,37.3,37.22,37.25,50200.0,28.3176,28.3327,28.272,28.2948,50200.0
2010-08-30 11:20:00,37.25,37.27,37.24,37.26,34300.0,28.2948,28.31,28.2872,28.3024,34300.0
2010-08-30 11:30:00,37.26,37.3,37.23,37.24,42900.0,28.3024,28.3327,28.2796,28.2872,42900.0
2010-08-30 11:40:00,37.24,37.24,37.15,37.19,37700.0,28.2872,28.2872,28.2188,28.2492,37700.0
2010-08-30 11:50:00,37.2,37.2,37.15,37.2,29200.0,28.2568,28.2568,28.2188,28.2568,29200.0
2010-08-30 12:00:00,37.19,37.19,37.11,37.13,44600.0,28.2492,28.2492,28.1884,28.2036,44600.0
2010-08-30 12:10:00,37.14,37.19,37.14,37.19,26000.0,28.2112,28.2492,28.2112,28.2492,26000.0
2010-08-30 12:20:00,37.19,37.2,37.14,37.15,14400.0,28.2492,28.2568,28.2112,28.2188,14400.0
2010-08-30 12:30:00,37.15,37.23,37.15,37.23,33400.0,28.2188,28.2796,28.2188,28.2796,33400.0
2010-08-30 12:40:00,37.23,37.28,37.22,37.27,46200.0,28.2796,28.3176,28.272,28.31,46200.0
2010-08-30 12:50:00,37.28,37.28,37.24,37.25,40700.0,28.3176,28.3176,28.2872,28.2948,40700.0
2010-08-30 13:00:00,37.24,37.3,37.24,37.28,69100.0,28.2872,28.3327,28.2872,28.3176,69100.0
2010-08-30 13:10:00,37.28,37.31,37.26,37.29,39300.0,28.3176,28.3403,28.3024,28.3252,39300.0
2010-08-30 13:20:00,37.28,37.28,37.22,37.23,59900.0,28.3176,28.3176,28.272,28.2796,59900.0
2010-08-30 13:30:00,37.23,37.24,37.18,37.18,37500.0,28.2796,28.2872,28.2416,28.2416,37500.0
2010-08-30 13:40:00,37.18,37.26,37.18,37.25,42300.0,28.2416,28.3024,28.2416,28.2948,42300.0
2010-08-30 13:50:00,37.26,37.26,37.18,37.19,43700.0,28.3024,28.3024,28.2416,28.2492,43700.0
2010-08-30 14:00:00,37.19,37.25,37.16,37.18,51600.0,28.2492,28.2948,28.2264,28.2416,51600.0
2010-08-30 14:10:00,37.17,37.19,37.13,37.17,71600.0,28.234,28.2492,28.2036,28.234,71600.0
2010-08-30 14:20:00,37.18,37.19,37.12,37.17,89500.0,28.2416,28.2492,28.196,28.234,89500.0
2010-08-30 14:30:00,37.17,37.18,37.15,37.16,50100.0,28.234,28.2416,28.2188,28.2264,50100.0
2010-08-30 14:40:00,37.16,37.18,37.13,37.17,66900.0,28.2264,28.2416,28.2036,28.234,66900.0
2010-08-30 14:50:00,37.17,37.18,37.12,37.13,41500.0,28.234,28.2416,28.196,28.2036,41500.0
2010-08-30 15:00:00,37.13,37.18,37.12,37.16,65600.0,28.2036,28.2416,28.196,28.2264,65600.0
2010-08-30 15:10:00,37.16,37.17,37.1,37.12,85400.0,28.2264,28.234,28.1808,28.196,85400.0
2010-08-30 15:20:00,37.12,37.15,37.09,37.15,92300.0,28.196,28.2188,28.1732,28.2188,92300.0
2010-08-30 15:30:00,37.14,37.16,37.12,37.16,147100.0,28.2112,28.2264,28.196,28.2264,147100.0
2010-08-30 15:40:00,37.17,37.17,37.0,37.02,173400.0,28.234,28.234,28.1049,28.1201,173400.0
2010-08-30 15:50:00,37.02,37.02,36.89,36.89,247400.0,28.1201,28.1201,28.0213,28.0213,247400.0
2010-08-31 09:30:00,36.61,36.83,36.5,36.71,138800.0,27.8086,27.9757,27.7251,27.8846,138800.0
2010-08-31 09:40:00,36.7,36.8,36.63,36.71,156800.0,27.877,27.953,27.8238,27.8846,156800.0
2010-08-31 09:50:00,36.71,36.72,36.61,36.66,156000.0,27.8846,27.8922,27.8086,27.8466,156000.0
2010-08-31 10:00:00,36.66,36.68,36.51,36.52,328000.0,27.8466,27.8618,27.7327,27.7403,328000.0
2010-08-31 10:10:00,36.53,36.54,36.45,36.49,229300.0,27.7479,27.7555,27.6871,27.7175,229300.0
2010-08-31 10:20:00,36.49,36.7,36.49,36.61,338900.0,27.7175,27.877,27.7175,27.8086,338900.0
2010-08-31 10:30:00,36.61,36.86,36.6,36.75,196200.0,27.8086,27.9985,27.801,27.915,196200.0
2010-08-31 10:40:00,36.76,36.8,36.66,36.75,131700.0,27.9226,27.953,27.8466,27.915,131700.0
2010-08-31 10:50:00,36.75,36.79,36.64,36.7,226200.0,27.915,27.9454,27.8314,27.877,226200.0
2010-08-31 11:00:00,36.71,36.73,36.69,36.69,102400.0,27.8846,27.8998,27.8694,27.8694,102400.0
2010-08-31 11:10:00,36.7,36.71,36.65,36.66,108700.0,27.877,27.8846,27.839,27.8466,108700.0
2010-08-31 11:20:00,36.67,36.7,36.64,36.66,102500.0,27.8542,27.877,27.8314,27.8466,102500.0
2010-08-31 11:30:00,36.66,36.71,36.65,36.67,105900.0,27.8466,27.8846,27.839,27.8542,105900.0
2010-08-31 11:40:00,36.67,36.71,36.65,36.7,86600.0,27.8542,27.8846,27.839,27.877,86600.0
2010-08-31 11:50:00,36.7,36.79,36.69,36.76,117300.0,27.877,27.9454,27.8694,27.9226,117300.0
2010-08-31 12:00:00,36.76,36.76,36.69,36.69,43300.0,27.9226,27.9226,27.8694,27.8694,43300.0
2010-08-31 12:10:00,36.69,36.73,36.69,36.73,56900.0,27.8694,27.8998,27.8694,27.8998,56900.0
2010-08-31 12:20:00,36.72,36.76,36.69,36.69,112800.0,27.8922,27.9226,27.8694,27.8694,112800.0
2010-08-31 12:30:00,36.69,36.71,36.68,36.69,84700.0,27.8694,27.8846,27.8618,27.8694,84700.0
2010-08-31 12:40:00,36.68,36.69,36.65,36.67,117500.0,27.8618,27.8694,27.839,27.8542,117500.0
2010-08-31 12:50:00,36.67,36.68,36.58,36.58,125300.0,27.8542,27.8618,27.7858,27.7858,125300.0
2010-08-31 13:00:00,36.58,36.67,36.57,36.65,191400.0,27.7858,27.8542,27.7782,27.839,191400.0
2010-08-31 13:10:00,36.65,36.66,36.63,36.64,129500.0,27.839,27.8466,27.8238,27.8314,129500.0
2010-08-31 13:20:00,36.64,36.71,36.64,36.7,58500.0,27.8314,27.8846,27.8314,27.877,58500.0
2010-08-31 13:30:00,36.7,36.72,36.68,36.7,70500.0,27.877,27.8922,27.8618,27.877,70500.0
2010-08-31 13:40:00,36.69,36.7,36.64,36.64,50200.0,27.8694,27.877,27.8314,27.8314,50200.0
2010-08-31 13:50:00,36.65,36.68,36.64,36.66,130600.0,27.839,27.8618,27.8314,27.8466,130600.0
2010-08-31 14:00:00,36.65,36.68,36.6,36.63,145300.0,27.839,27.8618,27.801,27.8238,145300.0
2010-08-31 14:10:00,36.64,36.7,36.54,36.55,94100.0,27.8314,27.877,27.7555,27.7631,94100.0
2010-08-31 14:20:00,36.55,36.58,36.49,36.52,64500.0,27.7631,27.7858,27.7175,27.7403,64500.0
2010-08-31 14:30:00,36.53,36.6,36.52,36.58,84600.0,27.7479,27.801,27.7403,27.7858,84600.0
2010-08-31 14:40:00,36.58,36.59,36.49,36.49,93900.0,27.7858,27.7934,27.7175,27.7175,93900.0
2010-08-31 14:50:00,36.49,36.57,36.49,36.49,95500.0,27.7175,27.7782,27.7175,27.7175,95500.0
2010-08-31 15:00:00,36.49,36.54,36.47,36.49,201500.0,27.7175,27.7555,27.7023,27.7175,201500.0
2010-08-31 15:10:00,36.49,36.54,36.49,36.51,212100.0,27.7175,27.7555,27.7175,27.7327,212100.0
2010-08-31 15:20:00,36.5,36.52,36.46,36.5,167200.0,27.7251,27.7403,27.6947,27.7251,167200.0
2010-08-31 15:30:00,36.49,36.53,36.49,36.51,106200.0,27.7175,27.7479,27.7175,27.7327,106200.0
2010-08-31 15:40:00,36.5,36.62,36.47,36.6,178900.0,27.7251,27.8162,27.7023,27.801,178900.0
2010-08-31 15:50:00,36.59,36.61,36.55,36.59,235500.0,27.7934,27.8086,27.7631,27.7934,235500.0
2010-09-01 09:30:00,36.97,37.31,36.97,37.29,107900.0,28.0821,28.3403,28.0821,28.3252,107900.0
2010-09-01 09:40:00,37.28,37.35,37.21,37.25,112500.0,28.3176,28.3707,28.2644,28.2948,112500.0
2010-09-01 09:50:00,37.25,37.32,37.19,37.32,116400.0,28.2948,28.3479,28.2492,28.3479,116400.0
2010-09-01 10:00:00,37.3,37.69,37.3,37.63,198600.0,28.3327,28.629,28.3327,28.5834,198600.0
2010-09-01 10:10:00,37.63,37.7,37.51,37.57,145000.0,28.5834,28.6366,28.4923,28.5378,145000.0
2010-09-01 10:20:00,37.57,37.57,37.45,37.55,100000.0,28.5378,28.5378,28.4467,28.5226,100000.0
2010-09-01 10:30:00,37.55,37.55,37.51,37.53,74700.0,28.5226,28.5226,28.4923,28.5075,74700.0
2010-09-01 10:40:00,37.53,37.76,37.52,37.76,187700.0,28.5075,28.6822,28.4999,28.6822,187700.0
2010-09-01 10:50:00,37.76,37.83,37.72,37.73,98600.0,28.6822,28.7353,28.6518,28.6594,98600.0
2010-09-01 11:00:00,37.74,37.83,37.7,37.71,88700.0,28.667,28.7353,28.6366,28.6442,88700.0
2010-09-01 11:10:00,37.71,37.72,37.63,37.63,74000.0,28.6442,28.6518,28.5834,28.5834,74000.0
2010-09-01 11:20:00,37.64,37.75,37.63,37.72,86500.0,28.591,28.6746,28.5834,28.6518,86500.0
2010-09-01 11:30:00,37.71,37.76,37.71,37.74,62100.0,28.6442,28.6822,28.6442,28.667,62100.0
2010-09-01 11:40:00,37.74,37.75,37.66,37.66,42100.0,28.667,28.6746,28.6062,28.6062,42100.0
2010-09-01 11:50:00,37.67,37.67,37.54,37.54,69800.0,28.6138,28.6138,28.515,28.515,69800.0
2010-09-01 12:00:00,37.54,37.62,37.54,37.56,71600.0,28.515,28.5758,28.515,28.5302,71600.0
2010-09-01 12:10:00,37.57,37.66,37.56,37.58,74200.0,28.5378,28.6062,28.5302,28.5454,74200.0
2010-09-01 12:20:00,37.59,37.59,37.5,37.54,139900.0,28.553,28.553,28.4847,28.515,139900.0
2010-09-01 12:30:00,37.53,37.57,37.52,37.55,212700.0,28.5075,28.5378,28.4999,28.5226,212700.0
2010-09-01 12:40:00,37.54,37.55,37.51,37.52,250600.0,28.515,28.5226,28.4923,28.4999,250600.0
2010-09-01 12:50:00,37.53,37.56,37.51,37.53,138700.0,28.5075,28.5302,28.4923,28.5075,138700.0
2010-09-01 13:00:00,37.54,37.55,37.44,37.46,88600.0,28.515,28.5226,28.4391,28.4543,88600.0
2010-09-01 13:10:00,37.46,37.51,37.45,37.47,59000.0,28.4543,28.4923,28.4467,28.4619,59000.0
2010-09-01 13:20:00,37.47,37.53,37.45,37.49,234300.0,28.4619,28.5075,28.4467,28.4771,234300.0
2010-09-01 13:30:00,37.5,37.53,37.48,37.48,68000.0,28.4847,28.5075,28.4695,28.4695,68000.0
2010-09-01 13:40:00,37.49,37.5,37.47,37.49,86500.0,28.4771,28.4847,28.4619,28.4771,86500.0
2010-09-01 13:50:00,37.5,37.52,37.46,37.47,190800.0,28.4847,28.4999,28.4543,28.4619,190800.0
2010-09-01 14:00:00,37.49,37.57,37.49,37.52,78700.0,28.4771,28.5378,28.4771,28.4999,78700.0
2010-09-01 14:10:00,37.52,37.57,37.51,37.56,121300.0,28.4999,28.5378,28.4923,28.5302,121300.0
2010-09-01 14:20:00,37.57,37.59,37.5,37.5,147100.0,28.5378,28.553,28.4847,28.4847,147100.0
2010-09-01 14:30:00,37.51,37.53,37.43,37.46,66100.0,28.4923,28.5075,28.4315,28.4543,66100.0
2010-09-01 14:40:00,37.46,37.5,37.4,37.41,59300.0,28.4543,28.4847,28.4087,28.4163,59300.0
2010-09-01 14:50:00,37.41,37.45,37.4,37.43,93700.0,28.4163,28.4467,28.4087,28.4315,93700.0
2010-09-01 15:00:00,37.43,37.54,37.43,37.53,261500.0,28.4315,28.515,28.4315,28.5075,261500.0
2010-09-01 15:10:00,37.53,37.56,37.5,37.53,149100.0,28.5075,28.5302,28.4847,28.5075,149100.0
2010-09-01 15:20:00,37.53,37.53,37.42,37.48,148000.0,28.5075,28.5075,28.4239,28.4695,148000.0
2010-09-01 15:30:00,37.48,37.51,37.45,37.49,206900.0,28.4695,28.4923,28.4467,28.4771,206900.0
2010-09-01 15:40:00,37.49,37.51,37.45,37.48,247600.0,28.4771,28.4923,28.4467,28.4695,247600.0
2010-09-01 15:50:00,37.47,37.48,37.39,37.41,359200.0,28.4619,28.4695,28.4011,28.4163,359200.0
2010-09-02 09:30:00,37.38,37.54,37.22,37.46,114500.0,28.3935,28.515,28.272,28.4543,114500.0
2010-09-02 09:40:00,37.46,37.5,37.4,37.42,124100.0,28.4543,28.4847,28.4087,28.4239,124100.0
2010-09-02 09:50:00,37.42,37.6,37.39,37.54,194100.0,28.4239,28.5606,28.4011,28.515,194100.0
2010-09-02 10:00:00,37.55,37.6,37.47,37.51,180800.0,28.5226,28.5606,28.4619,28.4923,180800.0
2010-09-02 10:10:00,37.51,37.71,37.51,37.69,172900.0,28.4923,28.6442,28.4923,28.629,172900.0
2010-09-02 10:20:00,37.68,37.85,37.68,37.83,112200.0,28.6214,28.7505,28.6214,28.7353,112200.0
2010-09-02 10:30:00,37.83,37.9,37.81,37.88,113900.0,28.7353,28.7885,28.7201,28.7733,113900.0
2010-09-02 10:40:00,37.88,37.92,37.86,37.88,59800.0,28.7733,28.8037,28.7581,28.7733,59800.0
2010-09-02 10:50:00,37.88,37.91,37.87,37.89,60000.0,28.7733,28.7961,28.7657,28.7809,60000.0
2010-09-02 11:00:00,37.89,37.9,37.75,37.75,52900.0,28.7809,28.7885,28.6746,28.6746,52900.0
2010-09-02 11:10:00,37.75,37.85,37.74,37.76,77600.0,28.6746,28.7505,28.667,28.6822,77600.0
2010-09-02 11:20:00,37.77,37.81,37.74,37.8,73000.0,28.6898,28.7201,28.667,28.7125,73000.0
2010-09-02 11:30:00,37.8,37.89,37.8,37.88,57700.0,28.7125,28.7809,28.7125,28.7733,57700.0
2010-09-02 11:40:00,37.89,38.0,37.88,37.97,98200.0,28.7809,28.8645,28.7733,28.8417,98200.0
2010-09-02 11:50:00,37.97,37.97,37.93,37.93,43800.0,28.8417,28.8417,28.8113,28.8113,43800.0
2010-09-02 12:00:00,37.93,37.99,37.93,37.97,96900.0,28.8113,28.8569,28.8113,28.8417,96900.0
2010-09-02 12:10:00,37.96,37.97,37.85,37.85,77300.0,28.8341,28.8417,28.7505,28.7505,77300.0
2010-09-02 12:20:00,37.85,37.91,37.84,37.91,60500.0,28.7505,28.7961,28.7429,28.7961,60500.0
2010-09-02 12:30:00,37.9,37.91,37.84,37.87,104900.0,28.7885,28.7961,28.7429,28.7657,104900.0
2010-09-02 12:40:00,37.87,37.88,37.81,37.85,43300.0,28.7657,28.7733,28.7201,28.7505,43300.0
2010-09-02 12:50:00,37.86,37.89,37.82,37.84,93400.0,28.7581,28.7809,28.7277,28.7429,93400.0
2010-09-02 13:00:00,37.84,37.88,37.82,37.85,41500.0,28.7429,28.7733,28.7277,28.7505,41500.0
2010-09-02 13:10:00,37.86,37.87,37.83,37.84,70900.0,28.7581,28.7657,28.7353,28.7429,70900.0
2010-09-02 13:20:00,37.84,37.85,37.83,37.84,45200.0,28.7429,28.7505,28.7353,28.7429,45200.0
2010-09-02 13:30:00,37.85,37.85,37.83,37.84,34900.0,28.7505,28.7505,28.7353,28.7429,34900.0
2010-09-02 13:40:00,37.84,37.85,37.83,37.85,37600.0,28.7429,28.7505,28.7353,28.7505,37600.0
2010-09-02 13:50:00,37.85,37.85,37.8,37.84,84200.0,28.7505,28.7505,28.7125,28.7429,84200.0
2010-09-02 14:00:00,37.83,37.85,37.81,37.83,53700.0,28.7353,28.7505,28.7201,28.7353,53700.0
2010-09-02 14:10:00,37.84,37.85,37.82,37.85,45700.0,28.7429,28.7505,28.7277,28.7505,45700.0
2010-09-02 14:20:00,37.85,37.85,37.84,37.85,53100.0,28.7505,28.7505,28.7429,28.7505,53100.0
2010-09-02 14:30:00,37.85,37.86,37.84,37.85,46400.0,28.7505,28.7581,28.7429,28.7505,46400.0
2010-09-02 14:40:00,37.86,37.86,37.77,37.8,49000.0,28.7581,28.7581,28.6898,28.7125,49000.0
2010-09-02 14:50:00,37.79,37.83,37.79,37.82,37500.0,28.7049,28.7353,28.7049,28.7277,37500.0
2010-09-02 15:00:00,37.83,37.85,37.81,37.85,67200.0,28.7353,28.7505,28.7201,28.7505,67200.0
2010-09-02 15:10:00,37.84,37.9,37.84,37.89,69500.0,28.7429,28.7885,28.7429,28.7809,69500.0
2010-09-02 15:20:00,37.89,37.9,37.8,37.83,96900.0,28.7809,28.7885,28.7125,28.7353,96900.0
2010-09-02 15:30:00,37.84,37.96,37.8,37.95,166800.0,28.7429,28.8341,28.7125,28.8265,166800.0
2010-09-02 15:40:00,37.95,38.0,37.94,37.99,224100.0,28.8265,28.8645,28.8189,28.8569,224100.0
2010-09-02 15:50:00,38.0,38.02,37.95,37.99,249000.0,28.8645,28.8797,28.8265,28.8569,249000.0
2010-09-03 09:30:00,38.47,38.54,38.27,38.39,125100.0,29.2215,29.2746,29.0695,29.1607,125100.0
2010-09-03 09:40:00,38.4,38.41,38.35,38.4,55700.0,29.1683,29.1759,29.1303,29.1683,55700.0
2010-09-03 09:50:00,38.41,38.51,38.4,38.51,82600.0,29.1759,29.2519,29.1683,29.2519,82600.0
2010-09-03 10:00:00,38.5,38.5,38.4,38.43,113300.0,29.2443,29.2443,29.1683,29.1911,113300.0
2010-09-03 10:10:00,38.43,38.43,38.29,38.39,110000.0,29.1911,29.1911,29.0847,29.1607,110000.0
2010-09-03 10:20:00,38.39,38.42,38.34,38.34,88200.0,29.1607,29.1835,29.1227,29.1227,88200.0
2010-09-03 10:30:00,38.34,38.34,38.19,38.2,88800.0,29.1227,29.1227,29.0088,29.0164,88800.0
2010-09-03 10:40:00,38.2,38.29,38.15,38.15,99200.0,29.0164,29.0847,28.9784,28.9784,99200.0
2010-09-03 10:50:00,38.15,38.16,38.08,38.1,72800.0,28.9784,28.986,28.9252,28.9404,72800.0
2010-09-03 11:00:00,38.1,38.13,38.08,38.13,116100.0,28.9404,28.9632,28.9252,28.9632,116100.0
2010-09-03 11:10:00,38.13,38.15,38.09,38.13,123300.0,28.9632,28.9784,28.9328,28.9632,123300.0
2010-09-03 11:20:00,38.12,38.13,38.07,38.1,43800.0,28.9556,28.9632,28.9176,28.9404,43800.0
2010-09-03 11:30:00,38.1,38.11,38.08,38.1,59700.0,28.9404,28.948,28.9252,28.9404,59700.0
2010-09-03 11:40:00,38.1,38.2,38.1,38.19,30600.0,28.9404,29.0164,28.9404,29.0088,30600.0
2010-09-03 11:50:00,38.19,38.33,38.18,38.31,80600.0,29.0088,29.1151,29.0012,29.0999,80600.0
2010-09-03 12:00:00,38.31,38.37,38.25,38.33,65500.0,29.0999,29.1455,29.0544,29.1151,65500.0
2010-09-03 12:10:00,38.33,38.4,38.31,38.35,62200.0,29.1151,29.1683,29.0999,29.1303,62200.0
2010-09-03 12:20:00,38.35,38.35,38.29,38.3,27000.0,29.1303,29.1303,29.0847,29.0923,27000.0
2010-09-03 12:30:00,38.3,38.37,38.29,38.34,49300.0,29.0923,29.1455,29.0847,29.1227,49300.0
2010-09-03 12:40:00,38.34,38.35,38.3,38.33,30400.0,29.1227,29.1303,29.0923,29.1151,30400.0
2010-09-03 12:50:00,38.33,38.39,38.33,38.35,42400.0,29.1151,29.1607,29.1151,29.1303,42400.0
2010-09-03 13:00:00,38.36,38.39,38.35,38.37,19000.0,29.1379,29.1607,29.1303,29.1455,19000.0
2010-09-03 13:10:00,38.36,38.41,38.35,38.36,51600.0,29.1379,29.1759,29.1303,29.1379,51600.0
2010-09-03 13:20:00,38.35,38.43,38.33,38.41,64100.0,29.1303,29.1911,29.1151,29.1759,64100.0
2010-09-03 13:30:00,38.41,38.48,38.4,38.48,36100.0,29.1759,29.2291,29.1683,29.2291,36100.0
2010-09-03 13:40:00,38.48,38.48,38.44,38.45,27700.0,29.2291,29.2291,29.1987,29.2063,27700.0
2010-09-03 13:50:00,38.46,38.5,38.45,38.5,55000.0,29.2139,29.2443,29.2063,29.2443,55000.0
2010-09-03 14:00:00,38.5,38.5,38.44,38.45,38300.0,29.2443,29.2443,29.1987,29.2063,38300.0
2010-09-03 14:10:00,38.45,38.48,38.42,38.42,43200.0,29.2063,29.2291,29.1835,29.1835,43200.0
2010-09-03 14:20:00,38.42,38.43,38.42,38.42,26400.0,29.1835,29.1911,29.1835,29.1835,26400.0
2010-09-03 14:30:00,38.42,38.43,38.35,38.35,42200.0,29.1835,29.1911,29.1303,29.1303,42200.0
2010-09-03 14:40:00,38.36,38.41,38.35,38.38,47200.0,29.1379,29.1759,29.1303,29.1531,47200.0
2010-09-03 14:50:00,38.38,38.38,38.33,38.33,74000.0,29.1531,29.1531,29.1151,29.1151,74000.0
2010-09-03 15:00:00,38.33,38.47,38.31,38.47,111600.0,29.1151,29.2215,29.0999,29.2215,111600.0
2010-09-03 15:10:00,38.47,38.47,38.41,38.42,57500.0,29.2215,29.2215,29.1759,29.1835,57500.0
2010-09-03 15:20:00,38.42,38.46,38.42,38.44,58900.0,29.1835,29.2139,29.1835,29.1987,58900.0
2010-09-03 15:30:00,38.44,38.46,38.43,38.45,90400.0,29.1987,29.2139,29.1911,29.2063,90400.0
2010-09-03 15:40:00,38.46,38.57,38.45,38.51,152900.0,29.2139,29.2974,29.2063,29.2519,152900.0
2010-09-03 15:50:00,38.52,38.6,38.5,38.6,212900.0,29.2594,29.3202,29.2443,29.3202,212900.0
2010-09-07 09:30:00,38.61,38.78,38.49,38.73,133200.0,29.3278,29.4569,29.2367,29.419,133200.0
2010-09-07 09:40:00,38.74,38.82,38.61,38.81,154100.0,29.4266,29.4873,29.3278,29.4797,154100.0
2010-09-07 09:50:00,38.8,38.81,38.6,38.61,123000.0,29.4721,29.4797,29.3202,29.3278,123000.0
2010-09-07 10:00:00,38.61,38.66,38.55,38.66,81400.0,29.3278,29.3658,29.2822,29.3658,81400.0
2010-09-07 10:10:00,38.66,38.69,38.59,38.6,72900.0,29.3658,29.3886,29.3126,29.3202,72900.0
2010-09-07 10:20:00,38.6,38.62,38.53,38.6,95600.0,29.3202,29.3354,29.267,29.3202,95600.0
2010-09-07 10:30:00,38.6,38.62,38.53,38.57,93000.0,29.3202,29.3354,29.267,29.2974,93000.0
2010-09-07 10:40:00,38.57,38.61,38.56,38.61,35300.0,29.2974,29.3278,29.2898,29.3278,35300.0
2010-09-07 10:50:00,38.6,38.66,38.59,38.6,111700.0,29.3202,29.3658,29.3126,29.3202,111700.0
2010-09-07 11:00:00,38.6,38.61,38.57,38.58,58500.0,29.3202,29.3278,29.2974,29.305,58500.0
2010-09-07 11:10:00,38.58,38.58,38.54,38.54,51300.0,29.305,29.305,29.2746,29.2746,51300.0
2010-09-07 11:20:00,38.54,38.58,38.54,38.58,35300.0,29.2746,29.305,29.2746,29.305,35300.0
2010-09-07 11:30:00,38.58,38.61,38.56,38.56,56500.0,29.305,29.3278,29.2898,29.2898,56500.0
2010-09-07 11:40:00,38.57,38.6,38.56,38.6,42200.0,29.2974,29.3202,29.2898,29.3202,42200.0
2010-09-07 11:50:00,38.6,38.7,38.58,38.7,53400.0,29.3202,29.3962,29.305,29.3962,53400.0
2010-09-07 12:00:00,38.69,38.69,38.55,38.55,39900.0,29.3886,29.3886,29.2822,29.2822,39900.0
2010-09-07 12:10:00,38.55,38.55,38.49,38.49,27100.0,29.2822,29.2822,29.2367,29.2367,27100.0
2010-09-07 12:20:00,38.49,38.5,38.45,38.5,80600.0,29.2367,29.2443,29.2063,29.2443,80600.0
2010-09-07 12:30:00,38.5,38.52,38.47,38.48,40500.0,29.2443,29.2594,29.2215,29.2291,40500.0
2010-09-07 12:40:00,38.48,38.55,38.48,38.5,35200.0,29.2291,29.2822,29.2291,29.2443,35200.0
2010-09-07 12:50:00,38.49,38.55,38.48,38.55,30900.0,29.2367,29.2822,29.2291,29.2822,30900.0
2010-09-07 13:00:00,38.54,38.55,38.48,38.51,25400.0,29.2746,29.2822,29.2291,29.2519,25400.0
2010-09-07 13:10:00,38.51,38.51,38.48,38.49,30900.0,29.2519,29.2519,29.2291,29.2367,30900.0
2010-09-07 13:20:00,38.48,38.5,38.44,38.5,39300.0,29.2291,29.2443,29.1987,29.2443,39300.0
2010-09-07 13:30:00,38.5,38.5,38.42,38.43,68900.0,29.2443,29.2443,29.1835,29.1911,68900.0
2010-09-07 13:40:00,38.43,38.5,38.43,38.5,31600.0,29.1911,29.2443,29.1911,29.2443,31600.0
2010-09-07 13:50:00,38.5,38.5,38.48,38.5,32800.0,29.2443,29.2443,29.2291,29.2443,32800.0
2010-09-07 14:00:00,38.5,38.5,38.44,38.44,24400.0,29.2443,29.2443,29.1987,29.1987,24400.0
2010-09-07 14:10:00,38.45,38.49,38.44,38.48,20400.0,29.2063,29.2367,29.1987,29.2291,20400.0
2010-09-07 14:20:00,38.48,38.49,38.44,38.46,26100.0,29.2291,29.2367,29.1987,29.2139,26100.0
2010-09-07 14:30:00,38.46,38.46,38.42,38.44,45100.0,29.2139,29.2139,29.1835,29.1987,45100.0
2010-09-07 14:40:00,38.44,38.46,38.4,38.41,35900.0,29.1987,29.2139,29.1683,29.1759,35900.0
2010-09-07 14:50:00,38.4,38.46,38.37,38.42,64500.0,29.1683,29.2139,29.1455,29.1835,64500.0
2010-09-07 15:00:00,38.43,38.43,38.33,38.33,118400.0,29.1911,29.1911,29.1151,29.1151,118400.0
2010-09-07 15:10:00,38.33,38.34,38.29,38.31,109300.0,29.1151,29.1227,29.0847,29.0999,109300.0
2010-09-07 15:20:00,38.31,38.33,38.28,38.33,92400.0,29.0999,29.1151,29.0771,29.1151,92400.0
2010-09-07 15:30:00,38.33,38.34,38.28,38.32,82000.0,29.1151,29.1227,29.0771,29.1075,82000.0
2010-09-07 15:40:00,38.32,38.4,38.31,38.37,75900.0,29.1075,29.1683,29.0999,29.1455,75900.0
2010-09-07 15:50:00,38.37,38.37,38.3,38.34,189300.0,29.1455,29.1455,29.0923,29.1227,189300.0
2010-09-08 09:30:00,38.37,38.44,38.24,38.4,119600.0,29.1455,29.1987,29.0468,29.1683,119600.0
2010-09-08 09:40:00,38.42,38.6,38.42,38.56,108200.0,29.1835,29.3202,29.1835,29.2898,108200.0
2010-09-08 09:50:00,38.55,38.56,38.45,38.49,173000.0,29.2822,29.2898,29.2063,29.2367,173000.0
2010-09-08 10:00:00,38.48,38.6,38.48,38.6,45000.0,29.2291,29.3202,29.2291,29.3202,45000.0
2010-09-08 10:10:00,38.61,38.67,38.58,38.59,63800.0,29.3278,29.3734,29.305,29.3126,63800.0
2010-09-08 10:20:00,38.59,38.59,38.47,38.47,135500.0,29.3126,29.3126,29.2215,29.2215,135500.0
2010-09-08 10:30:00,38.48,38.54,38.48,38.54,60300.0,29.2291,29.2746,29.2291,29.2746,60300.0
2010-09-08 10:40:00,38.54,38.54,38.51,38.54,92800.0,29.2746,29.2746,29.2519,29.2746,92800.0
2010-09-08 10:50:00,38.55,38.57,38.54,38.55,32400.0,29.2822,29.2974,29.2746,29.2822,32400.0
2010-09-08 11:00:00,38.55,38.61,38.54,38.6,42600.0,29.2822,29.3278,29.2746,29.3202,42600.0
2010-09-08 11:10:00,38.6,38.6,38.56,38.57,31400.0,29.3202,29.3202,29.2898,29.2974,31400.0
2010-09-08 11:20:00,38.57,38.58,38.51,38.52,20800.0,29.2974,29.305,29.2519,29.2594,20800.0
2010-09-08 11:30:00,38.52,38.53,38.44,38.44,40000.0,29.2594,29.267,29.1987,29.1987,40000.0
2010-09-08 11:40:00,38.44,38.44,38.39,38.43,73900.0,29.1987,29.1987,29.1607,29.1911,73900.0
2010-09-08 11:50:00,38.44,38.47,38.42,38.44,44800.0,29.1987,29.2215,29.1835,29.1987,44800.0
2010-09-08 12:00:00,38.43,38.44,38.43,38.43,75200.0,29.1911,29.1987,29.1911,29.1911,75200.0
2010-09-08 12:10:00,38.44,38.44,38.4,38.4,30000.0,29.1987,29.1987,29.1683,29.1683,30000.0
2010-09-08 12:20:00,38.41,38.41,38.4,38.4,26100.0,29.1759,29.1759,29.1683,29.1683,26100.0
2010-09-08 12:30:00,38.41,38.47,38.4,38.45,64800.0,29.1759,29.2215,29.1683,29.2063,64800.0
2010-09-08 12:40:00,38.45,38.46,38.45,38.45,31200.0,29.2063,29.2139,29.2063,29.2063,31200.0
2010-09-08 12:50:00,38.46,38.48,38.41,38.45,61300.0,29.2139,29.2291,29.1759,29.2063,61300.0
2010-09-08 13:00:00,38.44,38.5,38.44,38.46,45700.0,29.1987,29.2443,29.1987,29.2139,45700.0
2010-09-08 13:10:00,38.46,38.46,38.45,38.46,35300.0,29.2139,29.2139,29.2063,29.2139,35300.0
2010-09-08 13:20:00,38.46,38.55,38.46,38.54,37000.0,29.2139,29.2822,29.2139,29.2746,37000.0
2010-09-08 13:30:00,38.54,38.55,38.47,38.47,30500.0,29.2746,29.2822,29.2215,29.2215,30500.0
2010-09-08 13:40:00,38.46,38.46,38.36,38.37,34000.0,29.2139,29.2139,29.1379,29.1455,34000.0
2010-09-08 13:50:00,38.37,38.43,38.35,38.4,81100.0,29.1455,29.1911,29.1303,29.1683,81100.0
2010-09-08 14:00:00,38.41,38.41,38.35,38.37,62700.0,29.1759,29.1759,29.1303,29.1455,62700.0
2010-09-08 14:10:00,38.36,38.4,38.34,38.4,32100.0,29.1379,29.1683,29.1227,29.1683,32100.0
2010-09-08 14:20:00,38.4,38.4,38.33,38.35,44600.0,29.1683,29.1683,29.1151,29.1303,44600.0
2010-09-08 14:30:00,38.35,38.36,38.28,38.31,119400.0,29.1303,29.1379,29.0771,29.0999,119400.0
2010-09-08 14:40:00,38.31,38.34,38.26,38.27,127600.0,29.0999,29.1227,29.062,29.0695,127600.0
2010-09-08 14:50:00,38.27,38.28,38.24,38.25,55700.0,29.0695,29.0771,29.0468,29.0544,55700.0
2010-09-08 15:00:00,38.25,38.31,38.23,38.31,81300.0,29.0544,29.0999,29.0392,29.0999,81300.0
2010-09-08 15:10:00,38.31,38.31,38.27,38.29,144300.0,29.0999,29.0999,29.0695,29.0847,144300.0
2010-09-08 15:20:00,38.28,38.29,38.17,38.18,130800.0,29.0771,29.0847,28.9936,29.0012,130800.0
2010-09-08 15:30:00,38.18,38.2,38.15,38.19,153400.0,29.0012,29.0164,28.9784,29.0088,153400.0
2010-09-08 15:40:00,38.19,38.2,38.09,38.15,205200.0,29.0088,29.0164,28.9328,28.9784,205200.0
2010-09-08 15:50:00,38.15,38.16,38.13,38.13,194300.0,28.9784,28.986,28.9632,28.9632,194300.0
2010-09-09 09:30:00,38.52,38.52,38.27,38.4,259400.0,29.2594,29.2594,29.0695,29.1683,259400.0
2010-09-09 09:40:00,38.38,38.45,38.36,38.38,100300.0,29.1531,29.2063,29.1379,29.1531,100300.0
2010-09-09 09:50:00,38.38,38.42,38.34,38.42,60600.0,29.1531,29.1835,29.1227,29.1835,60600.0
2010-09-09 10:00:00,38.42,38.45,38.37,38.38,48200.0,29.1835,29.2063,29.1455,29.1531,48200.0
2010-09-09 10:10:00,38.38,38.39,38.16,38.22,154200.0,29.1531,29.1607,28.986,29.0316,154200.0
2010-09-09 10:20:00,38.23,38.29,38.22,38.29,57100.0,29.0392,29.0847,29.0316,29.0847,57100.0
2010-09-09 10:30:00,38.29,38.32,38.29,38.29,79800.0,29.0847,29.1075,29.0847,29.0847,79800.0
2010-09-09 10:40:00,38.3,38.32,38.29,38.31,82300.0,29.0923,29.1075,29.0847,29.0999,82300.0
2010-09-09 10:50:00,38.31,38.34,38.3,38.32,53600.0,29.0999,29.1227,29.0923,29.1075,53600.0
2010-09-09 11:00:00,38.31,38.35,38.29,38.35,54000.0,29.0999,29.1303,29.0847,29.1303,54000.0
2010-09-09 11:10:00,38.36,38.41,38.36,38.37,30400.0,29.1379,29.1759,29.1379,29.1455,30400.0
2010-09-09 11:20:00,38.37,38.37,38.32,38.37,58800.0,29.1455,29.1455,29.1075,29.1455,58800.0
2010-09-09 11:30:00,38.37,38.45,38.37,38.38,63200.0,29.1455,29.2063,29.1455,29.1531,63200.0
2010-09-09 11:40:00,38.38,38.38,38.33,38.34,39700.0,29.1531,29.1531,29.1151,29.1227,39700.0
2010-09-09 11:50:00,38.34,38.39,38.34,38.37,19900.0,29.1227,29.1607,29.1227,29.1455,19900.0
2010-09-09 12:00:00,38.36,38.37,38.35,38.36,20600.0,29.1379,29.1455,29.1303,29.1379,20600.0
2010-09-09 12:10:00,38.36,38.36,38.29,38.34,71500.0,29.1379,29.1379,29.0847,29.1227,71500.0
2010-09-09 12:20:00,38.34,38.41,38.33,38.4,32200.0,29.1227,29.1759,29.1151,29.1683,32200.0
2010-09-09 12:30:00,38.4,38.44,38.4,38.44,46100.0,29.1683,29.1987,29.1683,29.1987,46100.0
2010-09-09 12:40:00,38.44,38.44,38.38,38.39,65800.0,29.1987,29.1987,29.1531,29.1607,65800.0
2010-09-09 12:50:00,38.4,38.43,38.38,38.42,82100.0,29.1683,29.1911,29.1531,29.1835,82100.0
2010-09-09 13:00:00,38.41,38.42,38.32,38.34,70100.0,29.1759,29.1835,29.1075,29.1227,70100.0
2010-09-09 13:10:00,38.35,38.36,38.28,38.36,56800.0,29.1303,29.1379,29.0771,29.1379,56800.0
2010-09-09 13:20:00,38.36,38.36,38.31,38.31,25800.0,29.1379,29.1379,29.0999,29.0999,25800.0
2010-09-09 13:30:00,38.31,38.32,38.2,38.22,55600.0,29.0999,29.1075,29.0164,29.0316,55600.0
2010-09-09 13:40:00,38.23,38.27,38.23,38.25,30600.0,29.0392,29.0695,29.0392,29.0544,30600.0
2010-09-09 13:50:00,38.26,38.26,38.16,38.16,59600.0,29.062,29.062,28.986,28.986,59600.0
2010-09-09 14:00:00,38.16,38.22,38.15,38.2,95800.0,28.986,29.0316,28.9784,29.0164,95800.0
2010-09-09 14:10:00,38.2,38.21,38.16,38.17,47700.0,29.0164,29.024,28.986,28.9936,47700.0
2010-09-09 14:20:00,38.17,38.24,38.14,38.22,175700.0,28.9936,29.0468,28.9708,29.0316,175700.0
2010-09-09 14:30:00,38.22,38.25,38.16,38.17,128800.0,29.0316,29.0544,28.986,28.9936,128800.0
2010-09-09 14:40:00,38.17,38.18,38.12,38.17,52500.0,28.9936,29.0012,28.9556,28.9936,52500.0
2010-09-09 14:50:00,38.17,38.17,38.13,38.15,160600.0,28.9936,28.9936,28.9632,28.9784,160600.0
2010-09-09 15:00:00,38.16,38.21,38.15,38.21,67800.0,28.986,29.024,28.9784,29.024,67800.0
2010-09-09 15:10:00,38.2,38.23,38.16,38.17,97700.0,29.0164,29.0392,28.986,28.9936,97700.0
2010-09-09 15:20:00,38.17,38.21,38.16,38.19,80800.0,28.9936,29.024,28.986,29.0088,80800.0
2010-09-09 15:30:00,38.2,38.28,38.19,38.28,75200.0,29.0164,29.0771,29.0088,29.0771,75200.0
2010-09-09 15:40:00,38.28,38.35,38.27,38.32,338100.0,29.0771,29.1303,29.0695,29.1075,338100.0
2010-09-09 15:50:00,38.33,38.33,38.21,38.25,273200.0,29.1151,29.1151,29.024,29.0544,273200.0
2010-09-10 09:30:00,38.33,38.58,38.33,38.56,248800.0,29.1151,29.305,29.1151,29.2898,248800.0
2010-09-10 09:40:00,38.55,38.56,38.5,38.56,148700.0,29.2822,29.2898,29.2443,29.2898,148700.0
2010-09-10 09:50:00,38.56,38.74,38.56,38.64,151600.0,29.2898,29.4266,29.2898,29.3506,151600.0
2010-09-10 10:00:00,38.64,38.73,38.63,38.66,144900.0,29.3506,29.419,29.343,29.3658,144900.0
2010-09-10 10:10:00,38.66,38.78,38.65,38.76,85200.0,29.3658,29.4569,29.3582,29.4417,85200.0
2010-09-10 10:20:00,38.75,38.92,38.75,38.77,156900.0,29.4342,29.5633,29.4342,29.4493,156900.0
2010-09-10 10:30:00,38.76,38.79,38.68,38.71,97000.0,29.4417,29.4645,29.381,29.4038,97000.0
2010-09-10 10:40:00,38.71,38.75,38.69,38.73,43100.0,29.4038,29.4342,29.3886,29.419,43100.0
2010-09-10 10:50:00,38.74,38.89,38.73,38.87,106100.0,29.4266,29.5405,29.419,29.5253,106100.0
2010-09-10 11:00:00,38.86,38.86,38.74,38.8,48500.0,29.5177,29.5177,29.4266,29.4721,48500.0
2010-09-10 11:10:00,38.81,38.81,38.74,38.79,57600.0,29.4797,29.4797,29.4266,29.4645,57600.0
2010-09-10 11:20:00,38.78,38.8,38.75,38.8,81600.0,29.4569,29.4721,29.4342,29.4721,81600.0
2010-09-10 11:30:00,38.79,38.8,38.74,38.74,51200.0,29.4645,29.4721,29.4266,29.4266,51200.0
2010-09-10 11:40:00,38.75,38.76,38.69,38.7,58700.0,29.4342,29.4417,29.3886,29.3962,58700.0
2010-09-10 11:50:00,38.71,38.75,38.68,38.71,57700.0,29.4038,29.4342,29.381,29.4038,57700.0
2010-09-10 12:00:00,38.71,38.73,38.65,38.69,79600.0,29.4038,29.419,29.3582,29.3886,79600.0
2010-09-10 12:10:00,38.69,38.7,38.67,38.69,53800.0,29.3886,29.3962,29.3734,29.3886,53800.0
2010-09-10 12:20:00,38.69,38.78,38.68,38.68,45300.0,29.3886,29.4569,29.381,29.381,45300.0
2010-09-10 12:30:00,38.68,38.74,38.67,38.74,29400.0,29.381,29.4266,29.3734,29.4266,29400.0
2010-09-10 12:40:00,38.74,38.75,38.68,38.73,70500.0,29.4266,29.4342,29.381,29.419,70500.0
2010-09-10 12:50:00,38.74,38.77,38.7,38.75,46000.0,29.4266,29.4493,29.3962,29.4342,46000.0
2010-09-10 13:00:00,38.75,38.75,38.71,38.71,39800.0,29.4342,29.4342,29.4038,29.4038,39800.0
2010-09-10 13:10:00,38.71,38.73,38.7,38.72,20900.0,29.4038,29.419,29.3962,29.4114,20900.0
2010-09-10 13:20:00,38.73,38.77,38.71,38.77,31000.0,29.419,29.4493,29.4038,29.4493,31000.0
2010-09-10 13:30:00,38.76,38.93,38.74,38.89,246900.0,29.4417,29.5709,29.4266,29.5405,246900.0
2010-09-10 13:40:00,38.89,38.9,38.87,38.9,67900.0,29.5405,29.5481,29.5253,29.5481,67900.0
2010-09-10 13:50:00,38.9,38.92,38.88,38.89,52400.0,29.5481,29.5633,29.5329,29.5405,52400.0
2010-09-10 14:00:00,38.89,38.9,38.83,38.85,118400.0,29.5405,29.5481,29.4949,29.5101,118400.0
2010-09-10 14:10:00,38.85,38.86,38.81,38.83,62400.0,29.5101,29.5177,29.4797,29.4949,62400.0
2010-09-10 14:20:00,38.82,38.85,38.79,38.83,52100.0,29.4873,29.5101,29.4645,29.4949,52100.0
2010-09-10 14:30:00,38.82,38.84,38.8,38.84,36500.0,29.4873,29.5025,29.4721,29.5025,36500.0
2010-09-10 14:40:00,38.83,38.84,38.8,38.8,94700.0,29.4949,29.5025,29.4721,29.4721,94700.0
2010-09-10 14:50:00,38.81,38.83,38.8,38.8,40700.0,29.4797,29.4949,29.4721,29.4721,40700.0
2010-09-10 15:00:00,38.81,38.82,38.78,38.8,70900.0,29.4797,29.4873,29.4569,29.4721,70900.0
2010-09-10 15:10:00,38.81,38.85,38.79,38.85,76500.0,29.4797,29.5101,29.4645,29.5101,76500.0
2010-09-10 15:20:00,38.84,38.87,38.83,38.85,62800.0,29.5025,29.5253,29.4949,29.5101,62800.0
2010-09-10 15:30:00,38.85,38.86,38.82,38.82,65300.0,29.5101,29.5177,29.4873,29.4873,65300.0
2010-09-10 15:40:00,38.82,38.86,38.8,38.85,151500.0,29.4873,29.5177,29.4721,29.5101,151500.0
2010-09-10 15:50:00,38.86,38.88,38.81,38.81,196700.0,29.5177,29.5329,29.4797,29.4797,196700.0
2010-09-13 09:30:00,39.0,39.16,38.96,39.15,128100.0,29.6241,29.7456,29.5937,29.738,128100.0
2010-09-13 09:40:00,39.15,39.16,39.04,39.05,62400.0,29.738,29.7456,29.6544,29.662,62400.0
2010-09-13 09:50:00,39.05,39.05,38.91,38.99,89200.0,29.662,29.662,29.5557,29.6165,89200.0
2010-09-13 10:00:00,39.0,39.08,38.99,39.03,57000.0,29.6241,29.6848,29.6165,29.6468,57000.0
2010-09-13 10:10:00,39.03,39.1,39.03,39.03,67000.0,29.6468,29.7,29.6468,29.6468,67000.0
2010-09-13 10:20:00,39.03,39.06,38.98,39.01,101100.0,29.6468,29.6696,29.6089,29.6316,101100.0
2010-09-13 10:30:00,39.02,39.03,38.97,38.99,51200.0,29.6392,29.6468,29.6013,29.6165,51200.0
2010-09-13 10:40:00,38.98,39.07,38.97,39.07,38100.0,29.6089,29.6772,29.6013,29.6772,38100.0
2010-09-13 10:50:00,39.07,39.09,39.06,39.07,55200.0,29.6772,29.6924,29.6696,29.6772,55200.0
2010-09-13 11:00:00,39.06,39.08,39.06,39.06,32400.0,29.6696,29.6848,29.6696,29.6696,32400.0
2010-09-13 11:10:00,39.06,39.09,39.06,39.08,41100.0,29.6696,29.6924,29.6696,29.6848,41100.0
2010-09-13 11:20:00,39.09,39.09,39.07,39.08,30200.0,29.6924,29.6924,29.6772,29.6848,30200.0
2010-09-13 11:30:00,39.09,39.09,39.03,39.07,118700.0,29.6924,29.6924,29.6468,29.6772,118700.0
2010-09-13 11:40:00,39.06,39.07,39.0,39.0,37900.0,29.6696,29.6772,29.6241,29.6241,37900.0
2010-09-13 11:50:00,39.01,39.05,39.0,39.04,21400.0,29.6316,29.662,29.6241,29.6544,21400.0
2010-09-13 12:00:00,39.05,39.05,38.98,38.98,30300.0,29.662,29.662,29.6089,29.6089,30300.0
2010-09-13 12:10:00,38.99,38.99,38.94,38.96,41500.0,29.6165,29.6165,29.5785,29.5937,41500.0
2010-09-13 12:20:00,38.96,38.96,38.89,38.91,90600.0,29.5937,29.5937,29.5405,29.5557,90600.0
2010-09-13 12:30:00,38.91,39.0,38.9,38.99,33100.0,29.5557,29.6241,29.5481,29.6165,33100.0
2010-09-13 12:40:00,38.99,39.05,38.99,39.05,33400.0,29.6165,29.662,29.6165,29.662,33400.0
2010-09-13 12:50:00,39.05,39.05,39.01,39.04,24500.0,29.662,29.662,29.6316,29.6544,24500.0
2010-09-13 13:00:00,39.04,39.05,39.01,39.03,53500.0,29.6544,29.662,29.6316,29.6468,53500.0
2010-09-13 13:10:00,39.04,39.05,39.03,39.05,15500.0,29.6544,29.662,29.6468,29.662,15500.0
2010-09-13 13:20:00,39.05,39.07,39.04,39.06,49600.0,29.662,29.6772,29.6544,29.6696,49600.0
2010-09-13 13:30:00,39.06,39.06,39.0,39.0,60700.0,29.6696,29.6696,29.6241,29.6241,60700.0
2010-09-13 13:40:00,39.0,39.02,38.99,38.99,37300.0,29.6241,29.6392,29.6165,29.6165,37300.0
2010-09-13 13:50:00,39.0,39.01,38.97,38.98,30400.0,29.6241,29.6316,29.6013,29.6089,30400.0
2010-09-13 14:00:00,38.99,39.0,38.95,38.99,43400.0,29.6165,29.6241,29.5861,29.6165,43400.0
2010-09-13 14:10:00,38.97,39.0,38.96,39.0,25700.0,29.6013,29.6241,29.5937,29.6241,25700.0
2010-09-13 14:20:00,38.99,39.02,38.98,39.01,44600.0,29.6165,29.6392,29.6089,29.6316,44600.0
2010-09-13 14:30:00,39.01,39.02,39.0,39.01,144600.0,29.6316,29.6392,29.6241,29.6316,144600.0
2010-09-13 14:40:00,39.01,39.03,38.99,39.0,40800.0,29.6316,29.6468,29.6165,29.6241,40800.0
2010-09-13 14:50:00,39.01,39.02,38.99,39.01,48900.0,29.6316,29.6392,29.6165,29.6316,48900.0
2010-09-13 15:00:00,39.0,39.01,38.97,39.01,60500.0,29.6241,29.6316,29.6013,29.6316,60500.0
2010-09-13 15:10:00,39.01,39.08,39.01,39.08,44500.0,29.6316,29.6848,29.6316,29.6848,44500.0
2010-09-13 15:20:00,39.08,39.12,39.04,39.06,88700.0,29.6848,29.7152,29.6544,29.6696,88700.0
2010-09-13 15:30:00,39.05,39.1,39.05,39.1,55500.0,29.662,29.7,29.662,29.7,55500.0
2010-09-13 15:40:00,39.1,39.14,39.08,39.09,88300.0,29.7,29.7304,29.6848,29.6924,88300.0
2010-09-13 15:50:00,39.09,39.12,39.06,39.08,153300.0,29.6924,29.7152,29.6696,29.6848,153300.0
2010-09-14 09:30:00,38.87,39.03,38.87,38.99,84600.0,29.5253,29.6468,29.5253,29.6165,84600.0
2010-09-14 09:40:00,39.0,39.05,38.91,39.02,60300.0,29.6241,29.662,29.5557,29.6392,60300.0
2010-09-14 09:50:00,39.03,39.08,39.03,39.05,37200.0,29.6468,29.6848,29.6468,29.662,37200.0
2010-09-14 10:00:00,39.04,39.14,39.0,39.1,130300.0,29.6544,29.7304,29.6241,29.7,130300.0
2010-09-14 10:10:00,39.1,39.13,39.1,39.1,44900.0,29.7,29.7228,29.7,29.7,44900.0
2010-09-14 10:20:00,39.11,39.14,39.08,39.14,40000.0,29.7076,29.7304,29.6848,29.7304,40000.0
2010-09-14 10:30:00,39.12,39.13,39.05,39.08,46500.0,29.7152,29.7228,29.662,29.6848,46500.0
2010-09-14 10:40:00,39.08,39.2,39.07,39.19,28500.0,29.6848,29.776,29.6772,29.7684,28500.0
2010-09-14 10:50:00,39.2,39.2,39.13,39.13,31700.0,29.776,29.776,29.7228,29.7228,31700.0
2010-09-14 11:00:00,39.14,39.2,39.14,39.2,22200.0,29.7304,29.776,29.7304,29.776,22200.0
2010-09-14 11:10:00,39.2,39.25,39.17,39.18,48900.0,29.776,29.8139,29.7532,29.7608,48900.0
2010-09-14 11:20:00,39.18,39.19,39.13,39.18,19700.0,29.7608,29.7684,29.7228,29.7608,19700.0
2010-09-14 11:30:00,39.17,39.2,39.15,39.19,34600.0,29.7532,29.776,29.738,29.7684,34600.0
2010-09-14 11:40:00,39.2,39.28,39.18,39.25,24500.0,29.776,29.8367,29.7608,29.8139,24500.0
2010-09-14 11:50:00,39.25,39.26,39.16,39.24,52200.0,29.8139,29.8215,29.7456,29.8064,52200.0
2010-09-14 12:00:00,39.23,39.26,39.19,39.23,18500.0,29.7988,29.8215,29.7684,29.7988,18500.0
2010-09-14 12:10:00,39.23,39.23,39.17,39.18,14300.0,29.7988,29.7988,29.7532,29.7608,14300.0
2010-09-14 12:20:00,39.18,39.22,39.18,39.2,10800.0,29.7608,29.7912,29.7608,29.776,10800.0
2010-09-14 12:30:00,39.2,39.25,39.17,39.24,46900.0,29.776,29.8139,29.7532,29.8064,46900.0
2010-09-14 12:40:00,39.24,39.28,39.24,39.25,38800.0,29.8064,29.8367,29.8064,29.8139,38800.0
2010-09-14 12:50:00,39.25,39.29,39.24,39.27,64700.0,29.8139,29.8443,29.8064,29.8291,64700.0
2010-09-14 13:00:00,39.26,39.3,39.26,39.28,45200.0,29.8215,29.8519,29.8215,29.8367,45200.0
2010-09-14 13:10:00,39.28,39.31,39.26,39.29,43700.0,29.8367,29.8595,29.8215,29.8443,43700.0
2010-09-14 13:20:00,39.29,39.29,39.18,39.21,41700.0,29.8443,29.8443,29.7608,29.7836,41700.0
2010-09-14 13:30:00,39.22,39.22,39.2,39.2,16500.0,29.7912,29.7912,29.776,29.776,16500.0
2010-09-14 13:40:00,39.2,39.22,39.2,39.2,56900.0,29.776,29.7912,29.776,29.776,56900.0
2010-09-14 13:50:00,39.21,39.26,39.2,39.23,30500.0,29.7836,29.8215,29.776,29.7988,30500.0
2010-09-14 14:00:00,39.24,39.26,39.22,39.23,63800.0,29.8064,29.8215,29.7912,29.7988,63800.0
2010-09-14 14:10:00,39.23,39.25,39.2,39.21,31000.0,29.7988,29.8139,29.776,29.7836,31000.0
2010-09-14 14:20:00,39.21,39.21,39.15,39.15,64800.0,29.7836,29.7836,29.738,29.738,64800.0
2010-09-14 14:30:00,39.16,39.26,39.16,39.24,67900.0,29.7456,29.8215,29.7456,29.8064,67900.0
2010-09-14 14:40:00,39.25,39.25,39.16,39.18,69400.0,29.8139,29.8139,29.7456,29.7608,69400.0
2010-09-14 14:50:00,39.18,39.2,39.15,39.15,38000.0,29.7608,29.776,29.738,29.738,38000.0
2010-09-14 15:00:00,39.16,39.16,39.15,39.16,41000.0,29.7456,29.7456,29.738,29.7456,41000.0
2010-09-14 15:10:00,39.15,39.16,39.15,39.15,129000.0,29.738,29.7456,29.738,29.738,129000.0
2010-09-14 15:20:00,39.15,39.22,39.15,39.2,93100.0,29.738,29.7912,29.738,29.776,93100.0
2010-09-14 15:30:00,39.2,39.31,39.2,39.26,89500.0,29.776,29.8595,29.776,29.8215,89500.0
2010-09-14 15:40:00,39.26,39.28,39.2,39.24,128900.0,29.8215,29.8367,29.776,29.8064,128900.0
2010-09-14 15:50:00,39.24,39.25,39.2,39.2,280800.0,29.8064,29.8139,29.776,29.776,280800.0
2010-09-15 09:30:00,39.19,39.21,38.88,39.06,78600.0,29.7684,29.7836,29.5329,29.6696,78600.0
2010-09-15 09:40:00,39.06,39.21,39.02,39.19,55700.0,29.6696,29.7836,29.6392,29.7684,55700.0
2010-09-15 09:50:00,39.19,39.23,39.14,39.23,31900.0,29.7684,29.7988,29.7304,29.7988,31900.0
2010-09-15 10:00:00,39.23,39.28,39.23,39.27,47500.0,29.7988,29.8367,29.7988,29.8291,47500.0
2010-09-15 10:10:00,39.27,39.37,39.26,39.33,65800.0,29.8291,29.9051,29.8215,29.8747,65800.0
2010-09-15 10:20:00,39.33,39.39,39.33,39.37,30900.0,29.8747,29.9203,29.8747,29.9051,30900.0
2010-09-15 10:30:00,39.37,39.4,39.34,39.36,49500.0,29.9051,29.9279,29.8823,29.8975,49500.0
2010-09-15 10:40:00,39.36,39.45,39.35,39.42,140300.0,29.8975,29.9659,29.8899,29.9431,140300.0
2010-09-15 10:50:00,39.41,39.42,39.34,39.37,38300.0,29.9355,29.9431,29.8823,29.9051,38300.0
2010-09-15 11:00:00,39.38,39.4,39.31,39.34,40700.0,29.9127,29.9279,29.8595,29.8823,40700.0
2010-09-15 11:10:00,39.34,39.39,39.33,39.33,59100.0,29.8823,29.9203,29.8747,29.8747,59100.0
2010-09-15 11:20:00,39.33,39.35,39.27,39.33,114100.0,29.8747,29.8899,29.8291,29.8747,114100.0
2010-09-15 11:30:00,39.32,39.47,39.31,39.47,84200.0,29.8671,29.9811,29.8595,29.9811,84200.0
2010-09-15 11:40:00,39.47,39.49,39.38,39.39,59200.0,29.9811,29.9963,29.9127,29.9203,59200.0
2010-09-15 11:50:00,39.39,39.45,39.36,39.43,43300.0,29.9203,29.9659,29.8975,29.9507,43300.0
2010-09-15 12:00:00,39.42,39.48,39.42,39.45,48300.0,29.9431,29.9887,29.9431,29.9659,48300.0
2010-09-15 12:10:00,39.45,39.45,39.37,39.4,47600.0,29.9659,29.9659,29.9051,29.9279,47600.0
2010-09-15 12:20:00,39.4,39.48,39.4,39.48,61100.0,29.9279,29.9887,29.9279,29.9887,61100.0
2010-09-15 12:30:00,39.47,39.52,39.47,39.51,45900.0,29.9811,30.019,29.9811,30.0114,45900.0
2010-09-15 12:40:00,39.5,39.5,39.41,39.45,34400.0,30.0038,30.0038,29.9355,29.9659,34400.0
2010-09-15 12:50:00,39.46,39.5,39.43,39.46,45500.0,29.9735,30.0038,29.9507,29.9735,45500.0
2010-09-15 13:00:00,39.46,39.47,39.43,39.46,48400.0,29.9735,29.9811,29.9507,29.9735,48400.0
2010-09-15 13:10:00,39.47,39.49,39.44,39.49,25600.0,29.9811,29.9963,29.9583,29.9963,25600.0
2010-09-15 13:20:00,39.49,39.49,39.46,39.46,26500.0,29.9963,29.9963,29.9735,29.9735,26500.0
2010-09-15 13:30:00,39.47,39.47,39.42,39.47,59500.0,29.9811,29.9811,29.9431,29.9811,59500.0
2010-09-15 13:40:00,39.47,39.5,39.46,39.47,49700.0,29.9811,30.0038,29.9735,29.9811,49700.0
2010-09-15 13:50:00,39.47,39.51,39.46,39.46,72100.0,29.9811,30.0114,29.9735,29.9735,72100.0
2010-09-15 14:00:00,39.47,39.48,39.45,39.48,44200.0,29.9811,29.9887,29.9659,29.9887,44200.0
2010-09-15 14:10:00,39.48,39.52,39.47,39.51,57200.0,29.9887,30.019,29.9811,30.0114,57200.0
2010-09-15 14:20:00,39.51,39.52,39.48,39.49,44300.0,30.0114,30.019,29.9887,29.9963,44300.0
2010-09-15 14:30:00,39.49,39.52,39.48,39.52,88900.0,29.9963,30.019,29.9887,30.019,88900.0
2010-09-15 14:40:00,39.51,39.56,39.5,39.55,119100.0,30.0114,30.0494,30.0038,30.0418,119100.0
2010-09-15 14:50:00,39.55,39.64,39.54,39.64,195900.0,30.0418,30.1102,30.0342,30.1102,195900.0
2010-09-15 15:00:00,39.63,39.66,39.55,39.55,106900.0,30.1026,30.1254,30.0418,30.0418,106900.0
2010-09-15 15:10:00,39.56,39.6,39.55,39.58,92500.0,30.0494,30.0798,30.0418,30.0646,92500.0
2010-09-15 15:20:00,39.58,39.71,39.54,39.69,176900.0,30.0646,30.1634,30.0342,30.1482,176900.0
2010-09-15 15:30:00,39.69,39.7,39.66,39.69,163100.0,30.1482,30.1558,30.1254,30.1482,163100.0
2010-09-15 15:40:00,39.69,39.72,39.61,39.62,221100.0,30.1482,30.171,30.0874,30.095,221100.0
2010-09-15 15:50:00,39.61,39.67,39.61,39.65,221100.0,30.0874,30.133,30.0874,30.1178,221100.0
2010-09-16 09:30:00,39.57,39.74,39.55,39.7,68200.0,30.057,30.1861,30.0418,30.1558,68200.0
2010-09-16 09:40:00,39.69,39.71,39.6,39.7,63900.0,30.1482,30.1634,30.0798,30.1558,63900.0
2010-09-16 09:50:00,39.69,39.89,39.67,39.88,116400.0,30.1482,30.3001,30.133,30.2925,116400.0
2010-09-16 10:00:00,39.85,39.9,39.74,39.75,90400.0,30.2697,30.3077,30.1861,30.1937,90400.0
2010-09-16 10:10:00,39.75,39.76,39.69,39.69,54100.0,30.1937,30.2013,30.1482,30.1482,54100.0
2010-09-16 10:20:00,39.69,39.69,39.6,39.61,135700.0,30.1482,30.1482,30.0798,30.0874,135700.0
2010-09-16 10:30:00,39.61,39.72,39.58,39.7,60300.0,30.0874,30.171,30.0646,30.1558,60300.0
2010-09-16 10:40:00,39.69,39.69,39.58,39.59,120600.0,30.1482,30.1482,30.0646,30.0722,120600.0
2010-09-16 10:50:00,39.59,39.63,39.59,39.6,46000.0,30.0722,30.1026,30.0722,30.0798,46000.0
2010-09-16 11:00:00,39.6,39.63,39.59,39.62,41300.0,30.0798,30.1026,30.0722,30.095,41300.0
2010-09-16 11:10:00,39.62,39.62,39.6,39.62,30500.0,30.095,30.095,30.0798,30.095,30500.0
2010-09-16 11:20:00,39.62,39.62,39.6,39.62,61700.0,30.095,30.095,30.0798,30.095,61700.0
2010-09-16 11:30:00,39.62,39.66,39.59,39.61,58600.0,30.095,30.1254,30.0722,30.0874,58600.0
2010-09-16 11:40:00,39.61,39.62,39.55,39.6,55600.0,30.0874,30.095,30.0418,30.0798,55600.0
2010-09-16 11:50:00,39.6,39.61,39.58,39.58,25600.0,30.0798,30.0874,30.0646,30.0646,25600.0
2010-09-16 12:00:00,39.58,39.61,39.55,39.58,50800.0,30.0646,30.0874,30.0418,30.0646,50800.0
2010-09-16 12:10:00,39.57,39.58,39.55,39.58,41000.0,30.057,30.0646,30.0418,30.0646,41000.0
2010-09-16 12:20:00,39.57,39.6,39.55,39.6,18900.0,30.057,30.0798,30.0418,30.0798,18900.0
2010-09-16 12:30:00,39.6,39.62,39.57,39.59,24700.0,30.0798,30.095,30.057,30.0722,24700.0
2010-09-16 12:40:00,39.59,39.64,39.59,39.63,16900.0,30.0722,30.1102,30.0722,30.1026,16900.0
2010-09-16 12:50:00,39.63,39.66,39.61,39.62,23700.0,30.1026,30.1254,30.0874,30.095,23700.0
2010-09-16 13:00:00,39.61,39.63,39.6,39.61,18700.0,30.0874,30.1026,30.0798,30.0874,18700.0
2010-09-16 13:10:00,39.62,39.63,39.6,39.62,32400.0,30.095,30.1026,30.0798,30.095,32400.0
2010-09-16 13:20:00,39.62,39.63,39.6,39.63,12300.0,30.095,30.1026,30.0798,30.1026,12300.0
2010-09-16 13:30:00,39.62,39.63,39.6,39.6,26600.0,30.095,30.1026,30.0798,30.0798,26600.0
2010-09-16 13:40:00,39.6,39.63,39.6,39.62,18800.0,30.0798,30.1026,30.0798,30.095,18800.0
2010-09-16 13:50:00,39.62,39.63,39.58,39.63,25800.0,30.095,30.1026,30.0646,30.1026,25800.0
2010-09-16 14:00:00,39.62,39.65,39.61,39.62,16200.0,30.095,30.1178,30.0874,30.095,16200.0
2010-09-16 14:10:00,39.62,39.67,39.61,39.61,26800.0,30.095,30.133,30.0874,30.0874,26800.0
2010-09-16 14:20:00,39.6,39.71,39.6,39.71,41500.0,30.0798,30.1634,30.0798,30.1634,41500.0
2010-09-16 14:30:00,39.71,39.71,39.67,39.67,46600.0,30.1634,30.1634,30.133,30.133,46600.0
2010-09-16 14:40:00,39.68,39.75,39.67,39.74,32400.0,30.1406,30.1937,30.133,30.1861,32400.0
2010-09-16 14:50:00,39.73,39.75,39.71,39.74,57700.0,30.1786,30.1937,30.1634,30.1861,57700.0
2010-09-16 15:00:00,39.74,39.79,39.74,39.78,104900.0,30.1861,30.2241,30.1861,30.2165,104900.0
2010-09-16 15:10:00,39.78,39.85,39.78,39.85,94600.0,30.2165,30.2697,30.2165,30.2697,94600.0
2010-09-16 15:20:00,39.86,39.93,39.78,39.92,151600.0,30.2773,30.3305,30.2165,30.3229,151600.0
2010-09-16 15:30:00,39.91,39.92,39.86,39.87,84400.0,30.3153,30.3229,30.2773,30.2849,84400.0
2010-09-16 15:40:00,39.88,39.92,39.86,39.89,172900.0,30.2925,30.3229,30.2773,30.3001,172900.0
2010-09-16 15:50:00,39.89,39.92,39.86,39.9,276600.0,30.3001,30.3229,30.2773,30.3077,276600.0
2010-09-17 09:30:00,39.85,39.97,39.75,39.96,276800.0,30.2697,30.3609,30.1937,30.3533,276800.0
2010-09-17 09:40:00,39.95,40.1,39.93,40.07,375600.0,30.3457,30.4596,30.3305,30.4368,375600.0
2010-09-17 09:50:00,40.08,40.08,39.84,39.94,120700.0,30.4444,30.4444,30.2621,30.3381,120700.0
2010-09-17 10:00:00,39.94,39.99,39.8,39.98,146400.0,30.3381,30.376,30.2317,30.3685,146400.0
2010-09-17 10:10:00,39.97,40.02,39.92,39.95,79600.0,30.3609,30.3988,30.3229,30.3457,79600.0
2010-09-17 10:20:00,39.95,39.98,39.92,39.95,32800.0,30.3457,30.3685,30.3229,30.3457,32800.0
2010-09-17 10:30:00,39.95,39.95,39.88,39.92,45200.0,30.3457,30.3457,30.2925,30.3229,45200.0
2010-09-17 10:40:00,39.91,40.02,39.89,40.02,54300.0,30.3153,30.3988,30.3001,30.3988,54300.0
2010-09-17 10:50:00,40.01,40.14,40.01,40.14,71300.0,30.3912,30.49,30.3912,30.49,71300.0
2010-09-17 11:00:00,40.12,40.19,40.07,40.19,57500.0,30.4748,30.528,30.4368,30.528,57500.0
2010-09-17 11:10:00,40.18,40.22,40.15,40.22,90600.0,30.5204,30.5508,30.4976,30.5508,90600.0
2010-09-17 11:20:00,40.22,40.22,40.19,40.2,58900.0,30.5508,30.5508,30.528,30.5356,58900.0
2010-09-17 11:30:00,40.19,40.19,40.13,40.19,72700.0,30.528,30.528,30.4824,30.528,72700.0
2010-09-17 11:40:00,40.19,40.25,40.17,40.25,71700.0,30.528,30.5735,30.5128,30.5735,71700.0
2010-09-17 11:50:00,40.24,40.3,40.23,40.27,102100.0,30.5659,30.6115,30.5583,30.5887,102100.0
2010-09-17 12:00:00,40.27,40.33,40.27,40.32,105700.0,30.5887,30.6343,30.5887,30.6267,105700.0
2010-09-17 12:10:00,40.32,40.41,40.31,40.33,136000.0,30.6267,30.6951,30.6191,30.6343,136000.0
2010-09-17 12:20:00,40.33,40.33,40.27,40.3,64800.0,30.6343,30.6343,30.5887,30.6115,64800.0
2010-09-17 12:30:00,40.29,40.32,40.26,40.31,62000.0,30.6039,30.6267,30.5811,30.6191,62000.0
2010-09-17 12:40:00,40.31,40.31,40.26,40.29,37600.0,30.6191,30.6191,30.5811,30.6039,37600.0
2010-09-17 12:50:00,40.28,40.29,40.2,40.2,86700.0,30.5963,30.6039,30.5356,30.5356,86700.0
2010-09-17 13:00:00,40.21,40.25,40.2,40.22,98800.0,30.5432,30.5735,30.5356,30.5508,98800.0
2010-09-17 13:10:00,40.22,40.32,40.21,40.31,119000.0,30.5508,30.6267,30.5432,30.6191,119000.0
2010-09-17 13:20:00,40.3,40.37,40.28,40.28,91400.0,30.6115,30.6647,30.5963,30.5963,91400.0
2010-09-17 13:30:00,40.27,40.29,40.19,40.21,62900.0,30.5887,30.6039,30.528,30.5432,62900.0
2010-09-17 13:40:00,40.21,40.22,40.19,40.19,40700.0,30.5432,30.5508,30.528,30.528,40700.0
2010-09-17 13:50:00,40.2,40.21,40.19,40.2,46900.0,30.5356,30.5432,30.528,30.5356,46900.0
2010-09-17 14:00:00,40.2,40.22,40.15,40.18,54400.0,30.5356,30.5508,30.4976,30.5204,54400.0
2010-09-17 14:10:00,40.18,40.23,40.17,40.19,73600.0,30.5204,30.5583,30.5128,30.528,73600.0
2010-09-17 14:20:00,40.18,40.21,40.15,40.2,48200.0,30.5204,30.5432,30.4976,30.5356,48200.0
2010-09-17 14:30:00,40.21,40.22,40.17,40.19,77700.0,30.5432,30.5508,30.5128,30.528,77700.0
2010-09-17 14:40:00,40.19,40.22,40.16,40.18,50300.0,30.528,30.5508,30.5052,30.5204,50300.0
2010-09-17 14:50:00,40.19,40.31,40.18,40.28,174600.0,30.528,30.6191,30.5204,30.5963,174600.0
2010-09-17 15:00:00,40.28,40.39,40.28,40.36,200800.0,30.5963,30.6799,30.5963,30.6571,200800.0
2010-09-17 15:10:00,40.37,40.38,40.21,40.22,137900.0,30.6647,30.6723,30.5432,30.5508,137900.0
2010-09-17 15:20:00,40.22,40.35,40.22,40.34,172100.0,30.5508,30.6495,30.5508,30.6419,172100.0
2010-09-17 15:30:00,40.34,40.47,40.34,40.44,264100.0,30.6419,30.7406,30.6419,30.7179,264100.0
2010-09-17 15:40:00,40.43,40.57,40.43,40.54,506400.0,30.7103,30.8166,30.7103,30.7938,506400.0
2010-09-17 15:50:00,40.53,40.56,40.44,40.56,970200.0,30.7862,30.809,30.7179,30.809,970200.0
2010-09-20 09:30:00,40.47,40.7,40.47,40.69,166800.0,30.7406,30.9154,30.7406,30.9078,166800.0
2010-09-20 09:40:00,40.68,40.79,40.64,40.78,94600.0,30.9002,30.9837,30.8698,30.9761,94600.0
2010-09-20 09:50:00,40.78,40.96,40.77,40.94,146800.0,30.9761,31.1128,30.9685,31.0977,146800.0
2010-09-20 10:00:00,40.94,41.0,40.91,40.99,124000.0,31.0977,31.1432,31.0749,31.1356,124000.0
2010-09-20 10:10:00,40.99,41.08,40.97,41.08,215300.0,31.1356,31.204,31.1204,31.204,215300.0
2010-09-20 10:20:00,41.08,41.13,41.03,41.12,108400.0,31.204,31.242,31.166,31.2344,108400.0
2010-09-20 10:30:00,41.11,41.19,41.08,41.17,228400.0,31.2268,31.2876,31.204,31.2724,228400.0
2010-09-20 10:40:00,41.16,41.21,41.07,41.07,136900.0,31.2648,31.3027,31.1964,31.1964,136900.0
2010-09-20 10:50:00,41.08,41.2,41.05,41.17,142800.0,31.204,31.2952,31.1812,31.2724,142800.0
2010-09-20 11:00:00,41.17,41.24,41.13,41.23,74800.0,31.2724,31.3255,31.242,31.3179,74800.0
2010-09-20 11:10:00,41.23,41.25,41.19,41.2,86300.0,31.3179,31.3331,31.2876,31.2952,86300.0
2010-09-20 11:20:00,41.21,41.21,41.12,41.17,76700.0,31.3027,31.3027,31.2344,31.2724,76700.0
2010-09-20 11:30:00,41.17,41.21,41.15,41.15,54800.0,31.2724,31.3027,31.2572,31.2572,54800.0
2010-09-20 11:40:00,41.14,41.2,41.09,41.1,60700.0,31.2496,31.2952,31.2116,31.2192,60700.0
2010-09-20 11:50:00,41.1,41.11,41.04,41.06,45800.0,31.2192,31.2268,31.1736,31.1888,45800.0
2010-09-20 12:00:00,41.06,41.06,40.97,40.98,98500.0,31.1888,31.1888,31.1204,31.128,98500.0
2010-09-20 12:10:00,40.97,41.01,40.93,40.97,77400.0,31.1204,31.1508,31.0901,31.1204,77400.0
2010-09-20 12:20:00,40.95,40.97,40.9,40.9,50700.0,31.1053,31.1204,31.0673,31.0673,50700.0
2010-09-20 12:30:00,40.9,40.95,40.89,40.94,112700.0,31.0673,31.1053,31.0597,31.0977,112700.0
2010-09-20 12:40:00,40.95,40.98,40.91,40.94,32500.0,31.1053,31.128,31.0749,31.0977,32500.0
2010-09-20 12:50:00,40.93,40.97,40.91,40.97,43800.0,31.0901,31.1204,31.0749,31.1204,43800.0
2010-09-20 13:00:00,40.96,40.96,40.92,40.93,20900.0,31.1128,31.1128,31.0825,31.0901,20900.0
2010-09-20 13:10:00,40.93,40.98,40.9,40.98,45200.0,31.0901,31.128,31.0673,31.128,45200.0
2010-09-20 13:20:00,40.98,40.99,40.96,40.98,32200.0,31.128,31.1356,31.1128,31.128,32200.0
2010-09-20 13:30:00,40.98,41.0,40.94,41.0,54500.0,31.128,31.1432,31.0977,31.1432,54500.0
2010-09-20 13:40:00,40.99,41.03,40.95,40.96,31300.0,31.1356,31.166,31.1053,31.1128,31300.0
2010-09-20 13:50:00,40.96,41.02,40.96,41.01,24600.0,31.1128,31.1584,31.1128,31.1508,24600.0
2010-09-20 14:00:00,41.01,41.03,40.98,41.02,47500.0,31.1508,31.166,31.128,31.1584,47500.0
2010-09-20 14:10:00,41.02,41.12,41.01,41.11,60200.0,31.1584,31.2344,31.1508,31.2268,60200.0
2010-09-20 14:20:00,41.12,41.15,41.11,41.12,37700.0,31.2344,31.2572,31.2268,31.2344,37700.0
2010-09-20 14:30:00,41.12,41.18,41.08,41.18,73100.0,31.2344,31.28,31.204,31.28,73100.0
2010-09-20 14:40:00,41.18,41.2,41.17,41.2,148300.0,31.28,31.2952,31.2724,31.2952,148300.0
2010-09-20 14:50:00,41.19,41.35,41.19,41.35,249100.0,31.2876,31.4091,31.2876,31.4091,249100.0
2010-09-20 15:00:00,41.34,41.35,41.31,41.32,147800.0,31.4015,31.4091,31.3787,31.3863,147800.0
2010-09-20 15:10:00,41.33,41.39,41.31,41.39,128000.0,31.3939,31.4395,31.3787,31.4395,128000.0
2010-09-20 15:20:00,41.37,41.44,41.37,41.4,142900.0,31.4243,31.4775,31.4243,31.4471,142900.0
2010-09-20 15:30:00,41.39,41.45,41.38,41.45,168300.0,31.4395,31.485,31.4319,31.485,168300.0
2010-09-20 15:40:00,41.45,41.5,41.44,41.49,240200.0,31.485,31.523,31.4775,31.5154,240200.0
2010-09-20 15:50:00,41.49,41.58,41.48,41.54,460000.0,31.5154,31.5838,31.5078,31.5534,460000.0
2010-09-21 09:30:00,41.42,41.42,41.14,41.36,208000.0,31.4623,31.4623,31.2496,31.4167,208000.0
2010-09-21 09:40:00,41.36,41.37,41.24,41.27,67300.0,31.4167,31.4243,31.3255,31.3483,67300.0
2010-09-21 09:50:00,41.29,41.39,41.27,41.33,96900.0,31.3635,31.4395,31.3483,31.3939,96900.0
2010-09-21 10:00:00,41.33,41.35,41.27,41.33,120600.0,31.3939,31.4091,31.3483,31.3939,120600.0
2010-09-21 10:10:00,41.33,41.38,41.31,41.35,92200.0,31.3939,31.4319,31.3787,31.4091,92200.0
2010-09-21 10:20:00,41.35,41.39,41.34,41.37,106500.0,31.4091,31.4395,31.4015,31.4243,106500.0
2010-09-21 10:30:00,41.38,41.41,41.34,41.39,102800.0,31.4319,31.4547,31.4015,31.4395,102800.0
2010-09-21 10:40:00,41.38,41.41,41.21,41.28,78500.0,31.4319,31.4547,31.3027,31.3559,78500.0
2010-09-21 10:50:00,41.29,41.34,41.28,41.32,50200.0,31.3635,31.4015,31.3559,31.3863,50200.0
2010-09-21 11:00:00,41.32,41.38,41.3,41.33,115000.0,31.3863,31.4319,31.3711,31.3939,115000.0
2010-09-21 11:10:00,41.33,41.35,41.3,41.33,40500.0,31.3939,31.4091,31.3711,31.3939,40500.0
2010-09-21 11:20:00,41.33,41.35,41.2,41.21,113800.0,31.3939,31.4091,31.2952,31.3027,113800.0
2010-09-21 11:30:00,41.2,41.25,41.2,41.25,50300.0,31.2952,31.3331,31.2952,31.3331,50300.0
2010-09-21 11:40:00,41.25,41.27,41.18,41.18,60800.0,31.3331,31.3483,31.28,31.28,60800.0
2010-09-21 11:50:00,41.18,41.23,41.16,41.16,34500.0,31.28,31.3179,31.2648,31.2648,34500.0
2010-09-21 12:00:00,41.17,41.2,41.12,41.12,52000.0,31.2724,31.2952,31.2344,31.2344,52000.0
2010-09-21 12:10:00,41.12,41.16,41.08,41.16,35000.0,31.2344,31.2648,31.204,31.2648,35000.0
2010-09-21 12:20:00,41.15,41.17,41.11,41.11,35500.0,31.2572,31.2724,31.2268,31.2268,35500.0
2010-09-21 12:30:00,41.11,41.18,41.11,41.18,18600.0,31.2268,31.28,31.2268,31.28,18600.0
2010-09-21 12:40:00,41.18,41.29,41.17,41.28,49100.0,31.28,31.3635,31.2724,31.3559,49100.0
2010-09-21 12:50:00,41.29,41.33,41.26,41.32,43200.0,31.3635,31.3939,31.3407,31.3863,43200.0
2010-09-21 13:00:00,41.32,41.33,41.2,41.25,85700.0,31.3863,31.3939,31.2952,31.3331,85700.0
2010-09-21 13:10:00,41.26,41.26,41.23,41.25,31300.0,31.3407,31.3407,31.3179,31.3331,31300.0
2010-09-21 13:20:00,41.24,41.27,41.24,41.26,28100.0,31.3255,31.3483,31.3255,31.3407,28100.0
2010-09-21 13:30:00,41.26,41.26,41.22,41.26,26400.0,31.3407,31.3407,31.3103,31.3407,26400.0
2010-09-21 13:40:00,41.27,41.27,41.18,41.25,110900.0,31.3483,31.3483,31.28,31.3331,110900.0
2010-09-21 13:50:00,41.25,41.26,41.19,41.25,36500.0,31.3331,31.3407,31.2876,31.3331,36500.0
2010-09-21 14:00:00,41.25,41.26,41.23,41.23,78300.0,31.3331,31.3407,31.3179,31.3179,78300.0
2010-09-21 14:10:00,41.24,41.33,41.18,41.26,131700.0,31.3255,31.3939,31.28,31.3407,131700.0
2010-09-21 14:20:00,41.26,41.32,41.2,41.29,199700.0,31.3407,31.3863,31.2952,31.3635,199700.0
2010-09-21 14:30:00,41.3,41.38,41.28,41.38,157500.0,31.3711,31.4319,31.3559,31.4319,157500.0
2010-09-21 14:40:00,41.38,41.51,41.38,41.5,192200.0,31.4319,31.5306,31.4319,31.523,192200.0
2010-09-21 14:50:00,41.51,41.51,41.42,41.5,117700.0,31.5306,31.5306,31.4623,31.523,117700.0
2010-09-21 15:00:00,41.5,41.52,41.49,41.5,130200.0,31.523,31.5382,31.5154,31.523,130200.0
2010-09-21 15:10:00,41.5,41.54,41.48,41.53,141800.0,31.523,31.5534,31.5078,31.5458,141800.0
2010-09-21 15:20:00,41.53,41.55,41.44,41.51,303700.0,31.5458,31.561,31.4775,31.5306,303700.0
2010-09-21 15:30:00,41.5,41.53,41.44,41.52,255200.0,31.523,31.5458,31.4775,31.5382,255200.0
2010-09-21 15:40:00,41.52,41.55,41.5,41.54,248600.0,31.5382,31.561,31.523,31.5534,248600.0
2010-09-21 15:50:00,41.55,41.58,41.51,41.56,461400.0,31.561,31.5838,31.5306,31.5686,461400.0
2010-09-22 09:30:00,41.58,41.98,41.0,41.97,436700.0,31.5838,31.8876,31.1432,31.88,436700.0
2010-09-22 09:40:00,41.98,42.21,41.93,41.93,408600.0,31.8876,32.0623,31.8497,31.8497,408600.0
2010-09-22 09:50:00,41.94,42.0,41.93,41.99,131200.0,31.8572,31.9028,31.8497,31.8952,131200.0
2010-09-22 10:00:00,41.98,41.99,41.83,41.95,221200.0,31.8876,31.8952,31.7737,31.8648,221200.0
2010-09-22 10:10:00,41.95,41.95,41.88,41.92,59500.0,31.8648,31.8648,31.8117,31.8421,59500.0
2010-09-22 10:20:00,41.91,41.92,41.85,41.9,89300.0,31.8345,31.8421,31.7889,31.8269,89300.0
2010-09-22 10:30:00,41.9,41.91,41.83,41.85,132100.0,31.8269,31.8345,31.7737,31.7889,132100.0
2010-09-22 10:40:00,41.85,41.89,41.77,41.81,102100.0,31.7889,31.8193,31.7281,31.7585,102100.0
2010-09-22 10:50:00,41.82,41.84,41.77,41.8,40600.0,31.7661,31.7813,31.7281,31.7509,40600.0
2010-09-22 11:00:00,41.8,41.81,41.76,41.76,69900.0,31.7509,31.7585,31.7205,31.7205,69900.0
2010-09-22 11:10:00,41.77,41.77,41.64,41.73,134600.0,31.7281,31.7281,31.6294,31.6977,134600.0
2010-09-22 11:20:00,41.73,41.73,41.65,41.67,121300.0,31.6977,31.6977,31.637,31.6522,121300.0
2010-09-22 11:30:00,41.68,41.74,41.62,41.73,50700.0,31.6598,31.7053,31.6142,31.6977,50700.0
2010-09-22 11:40:00,41.72,41.78,41.72,41.77,125000.0,31.6901,31.7357,31.6901,31.7281,125000.0
2010-09-22 11:50:00,41.76,41.85,41.74,41.85,57500.0,31.7205,31.7889,31.7053,31.7889,57500.0
2010-09-22 12:00:00,41.84,41.85,41.81,41.84,72300.0,31.7813,31.7889,31.7585,31.7813,72300.0
2010-09-22 12:10:00,41.84,41.88,41.81,41.88,60800.0,31.7813,31.8117,31.7585,31.8117,60800.0
2010-09-22 12:20:00,41.87,41.88,41.83,41.83,37100.0,31.8041,31.8117,31.7737,31.7737,37100.0
2010-09-22 12:30:00,41.83,41.87,41.83,41.85,63600.0,31.7737,31.8041,31.7737,31.7889,63600.0
2010-09-22 12:40:00,41.84,41.87,41.79,41.85,39100.0,31.7813,31.8041,31.7433,31.7889,39100.0
2010-09-22 12:50:00,41.84,41.89,41.84,41.86,42400.0,31.7813,31.8193,31.7813,31.7965,42400.0
2010-09-22 13:00:00,41.86,41.86,41.83,41.85,70500.0,31.7965,31.7965,31.7737,31.7889,70500.0
2010-09-22 13:10:00,41.84,41.85,41.75,41.78,77300.0,31.7813,31.7889,31.7129,31.7357,77300.0
2010-09-22 13:20:00,41.78,41.83,41.77,41.82,29400.0,31.7357,31.7737,31.7281,31.7661,29400.0
2010-09-22 13:30:00,41.81,41.82,41.77,41.81,40100.0,31.7585,31.7661,31.7281,31.7585,40100.0
2010-09-22 13:40:00,41.82,41.82,41.78,41.81,45400.0,31.7661,31.7661,31.7357,31.7585,45400.0
2010-09-22 13:50:00,41.81,41.83,41.77,41.79,38600.0,31.7585,31.7737,31.7281,31.7433,38600.0
2010-09-22 14:00:00,41.79,41.83,41.77,41.81,51800.0,31.7433,31.7737,31.7281,31.7585,51800.0
2010-09-22 14:10:00,41.8,41.89,41.79,41.85,65400.0,31.7509,31.8193,31.7433,31.7889,65400.0
2010-09-22 14:20:00,41.85,41.93,41.84,41.92,68400.0,31.7889,31.8497,31.7813,31.8421,68400.0
2010-09-22 14:30:00,41.92,42.04,41.91,42.03,183600.0,31.8421,31.9332,31.8345,31.9256,183600.0
2010-09-22 14:40:00,42.02,42.03,41.99,42.01,126600.0,31.918,31.9256,31.8952,31.9104,126600.0
2010-09-22 14:50:00,42.01,42.07,41.99,42.07,62200.0,31.9104,31.956,31.8952,31.956,62200.0
2010-09-22 15:00:00,42.06,42.07,41.99,42.01,88000.0,31.9484,31.956,31.8952,31.9104,88000.0
2010-09-22 15:10:00,42.0,42.02,41.95,41.95,86800.0,31.9028,31.918,31.8648,31.8648,86800.0
2010-09-22 15:20:00,41.95,42.02,41.94,42.0,129000.0,31.8648,31.918,31.8572,31.9028,129000.0
2010-09-22 15:30:00,42.0,42.21,42.0,42.2,344900.0,31.9028,32.0623,31.9028,32.0547,344900.0
2010-09-22 15:40:00,42.21,42.26,42.17,42.2,310800.0,32.0623,32.1003,32.032,32.0547,310800.0
2010-09-22 15:50:00,42.2,42.26,42.17,42.25,475300.0,32.0547,32.1003,32.032,32.0927,475300.0
2010-09-23 09:30:00,41.82,42.0,41.71,41.99,187200.0,31.7661,31.9028,31.6825,31.8952,187200.0
2010-09-23 09:40:00,41.99,42.03,41.92,41.95,103000.0,31.8952,31.9256,31.8421,31.8648,103000.0
2010-09-23 09:50:00,41.95,42.09,41.95,42.01,116900.0,31.8648,31.9712,31.8648,31.9104,116900.0
2010-09-23 10:00:00,42.01,42.08,42.0,42.01,109200.0,31.9104,31.9636,31.9028,31.9104,109200.0
2010-09-23 10:10:00,42.02,42.05,42.0,42.04,80100.0,31.918,31.9408,31.9028,31.9332,80100.0
2010-09-23 10:20:00,42.03,42.08,42.02,42.08,66000.0,31.9256,31.9636,31.918,31.9636,66000.0
2010-09-23 10:30:00,42.08,42.15,42.06,42.15,83800.0,31.9636,32.0168,31.9484,32.0168,83800.0
2010-09-23 10:40:00,42.15,42.18,42.11,42.15,57300.0,32.0168,32.0396,31.9864,32.0168,57300.0
2010-09-23 10:50:00,42.15,42.18,42.12,42.18,47600.0,32.0168,32.0396,31.994,32.0396,47600.0
2010-09-23 11:00:00,42.17,42.26,42.14,42.25,91600.0,32.032,32.1003,32.0092,32.0927,91600.0
2010-09-23 11:10:00,42.25,42.29,42.22,42.23,56400.0,32.0927,32.1231,32.0699,32.0775,56400.0
2010-09-23 11:20:00,42.24,42.31,42.24,42.26,46800.0,32.0851,32.1383,32.0851,32.1003,46800.0
2010-09-23 11:30:00,42.26,42.35,42.24,42.34,209500.0,32.1003,32.1687,32.0851,32.1611,209500.0
2010-09-23 11:40:00,42.34,42.36,42.29,42.33,46800.0,32.1611,32.1763,32.1231,32.1535,46800.0
2010-09-23 11:50:00,42.32,42.36,42.3,42.31,50000.0,32.1459,32.1763,32.1307,32.1383,50000.0
2010-09-23 12:00:00,42.31,42.36,42.31,42.32,40100.0,32.1383,32.1763,32.1383,32.1459,40100.0
2010-09-23 12:10:00,42.32,42.38,42.23,42.26,56000.0,32.1459,32.1915,32.0775,32.1003,56000.0
2010-09-23 12:20:00,42.25,42.33,42.25,42.29,60300.0,32.0927,32.1535,32.0927,32.1231,60300.0
2010-09-23 12:30:00,42.28,42.33,42.27,42.33,54000.0,32.1155,32.1535,32.1079,32.1535,54000.0
2010-09-23 12:40:00,42.33,42.37,42.31,42.37,61200.0,32.1535,32.1839,32.1383,32.1839,61200.0
2010-09-23 12:50:00,42.36,42.49,42.36,42.47,101600.0,32.1763,32.275,32.1763,32.2598,101600.0
2010-09-23 13:00:00,42.46,42.49,42.46,42.48,56700.0,32.2522,32.275,32.2522,32.2674,56700.0
2010-09-23 13:10:00,42.48,42.49,42.4,42.44,75700.0,32.2674,32.275,32.2067,32.237,75700.0
2010-09-23 13:20:00,42.43,42.45,42.36,42.4,64100.0,32.2294,32.2446,32.1763,32.2067,64100.0
2010-09-23 13:30:00,42.4,42.41,42.34,42.36,69700.0,32.2067,32.2143,32.1611,32.1763,69700.0
2010-09-23 13:40:00,42.36,42.36,42.24,42.28,87300.0,32.1763,32.1763,32.0851,32.1155,87300.0
2010-09-23 13:50:00,42.28,42.37,42.28,42.36,107900.0,32.1155,32.1839,32.1155,32.1763,107900.0
2010-09-23 14:00:00,42.36,42.4,42.34,42.36,55800.0,32.1763,32.2067,32.1611,32.1763,55800.0
2010-09-23 14:10:00,42.36,42.46,42.36,42.39,90500.0,32.1763,32.2522,32.1763,32.1991,90500.0
2010-09-23 14:20:00,42.39,42.41,42.36,42.39,184300.0,32.1991,32.2143,32.1763,32.1991,184300.0
2010-09-23 14:30:00,42.38,42.45,42.38,42.39,115600.0,32.1915,32.2446,32.1915,32.1991,115600.0
2010-09-23 14:40:00,42.4,42.42,42.34,42.39,174000.0,32.2067,32.2219,32.1611,32.1991,174000.0
2010-09-23 14:50:00,42.4,42.43,42.37,42.4,143300.0,32.2067,32.2294,32.1839,32.2067,143300.0
2010-09-23 15:00:00,42.4,42.41,42.37,42.4,172400.0,32.2067,32.2143,32.1839,32.2067,172400.0
2010-09-23 15:10:00,42.4,42.41,42.34,42.36,142800.0,32.2067,32.2143,32.1611,32.1763,142800.0
2010-09-23 15:20:00,42.36,42.42,42.35,42.41,226800.0,32.1763,32.2219,32.1687,32.2143,226800.0
2010-09-23 15:30:00,42.41,42.44,42.39,42.41,349900.0,32.2143,32.237,32.1991,32.2143,349900.0
2010-09-23 15:40:00,42.41,42.42,42.39,42.39,303400.0,32.2143,32.2219,32.1991,32.1991,303400.0
2010-09-23 15:50:00,42.4,42.45,42.39,42.44,240600.0,32.2067,32.2446,32.1991,32.237,240600.0
2010-09-24 09:30:00,42.5,42.71,42.46,42.5,346000.0,32.2826,32.4421,32.2522,32.2826,346000.0
2010-09-24 09:40:00,42.5,42.55,42.42,42.43,127800.0,32.2826,32.3206,32.2219,32.2294,127800.0
2010-09-24 09:50:00,42.44,42.44,42.24,42.32,192200.0,32.237,32.237,32.0851,32.1459,192200.0
2010-09-24 10:00:00,42.31,42.43,42.24,42.28,126800.0,32.1383,32.2294,32.0851,32.1155,126800.0
2010-09-24 10:10:00,42.29,42.3,42.17,42.2,114200.0,32.1231,32.1307,32.032,32.0547,114200.0
2010-09-24 10:20:00,42.19,42.2,42.11,42.14,168900.0,32.0471,32.0547,31.9864,32.0092,168900.0
2010-09-24 10:30:00,42.14,42.15,42.07,42.08,254100.0,32.0092,32.0168,31.956,31.9636,254100.0
2010-09-24 10:40:00,42.09,42.14,41.92,41.98,319500.0,31.9712,32.0092,31.8421,31.8876,319500.0
2010-09-24 10:50:00,41.99,41.99,41.81,41.83,150300.0,31.8952,31.8952,31.7585,31.7737,150300.0
2010-09-24 11:00:00,41.83,41.86,41.76,41.81,248800.0,31.7737,31.7965,31.7205,31.7585,248800.0
2010-09-24 11:10:00,41.81,41.86,41.73,41.85,155200.0,31.7585,31.7965,31.6977,31.7889,155200.0
2010-09-24 11:20:00,41.86,41.86,41.79,41.84,89400.0,31.7965,31.7965,31.7433,31.7813,89400.0
2010-09-24 11:30:00,41.85,41.99,41.85,41.96,194400.0,31.7889,31.8952,31.7889,31.8724,194400.0
2010-09-24 11:40:00,41.96,41.97,41.87,41.96,56900.0,31.8724,31.88,31.8041,31.8724,56900.0
2010-09-24 11:50:00,41.96,41.97,41.89,41.94,62700.0,31.8724,31.88,31.8193,31.8572,62700.0
2010-09-24 12:00:00,41.94,41.97,41.89,41.9,69400.0,31.8572,31.88,31.8193,31.8269,69400.0
2010-09-24 12:10:00,41.89,41.93,41.89,41.9,75700.0,31.8193,31.8497,31.8193,31.8269,75700.0
2010-09-24 12:20:00,41.91,41.91,41.86,41.88,94900.0,31.8345,31.8345,31.7965,31.8117,94900.0
2010-09-24 12:30:00,41.89,41.91,41.83,41.87,238800.0,31.8193,31.8345,31.7737,31.8041,238800.0
2010-09-24 12:40:00,41.87,41.88,41.84,41.84,73500.0,31.8041,31.8117,31.7813,31.7813,73500.0
2010-09-24 12:50:00,41.85,41.85,41.81,41.83,45900.0,31.7889,31.7889,31.7585,31.7737,45900.0
2010-09-24 13:00:00,41.83,41.84,41.8,41.8,82100.0,31.7737,31.7813,31.7509,31.7509,82100.0
2010-09-24 13:10:00,41.81,41.83,41.75,41.75,60900.0,31.7585,31.7737,31.7129,31.7129,60900.0
2010-09-24 13:20:00,41.76,41.81,41.75,41.79,45700.0,31.7205,31.7585,31.7129,31.7433,45700.0
2010-09-24 13:30:00,41.8,41.83,41.77,41.8,61500.0,31.7509,31.7737,31.7281,31.7509,61500.0
2010-09-24 13:40:00,41.8,41.8,41.75,41.75,93400.0,31.7509,31.7509,31.7129,31.7129,93400.0
2010-09-24 13:50:00,41.76,41.77,41.72,41.74,67800.0,31.7205,31.7281,31.6901,31.7053,67800.0
2010-09-24 14:00:00,41.74,41.77,41.73,41.77,83700.0,31.7053,31.7281,31.6977,31.7281,83700.0
2010-09-24 14:10:00,41.76,41.87,41.75,41.87,74400.0,31.7205,31.8041,31.7129,31.8041,74400.0
2010-09-24 14:20:00,41.86,41.89,41.83,41.88,67400.0,31.7965,31.8193,31.7737,31.8117,67400.0
2010-09-24 14:30:00,41.88,41.94,41.87,41.94,43900.0,31.8117,31.8572,31.8041,31.8572,43900.0
2010-09-24 14:40:00,41.94,41.95,41.9,41.95,115600.0,31.8572,31.8648,31.8269,31.8648,115600.0
2010-09-24 14:50:00,41.95,41.95,41.9,41.92,95000.0,31.8648,31.8648,31.8269,31.8421,95000.0
2010-09-24 15:00:00,41.91,41.92,41.86,41.92,85300.0,31.8345,31.8421,31.7965,31.8421,85300.0
2010-09-24 15:10:00,41.92,41.95,41.88,41.89,165900.0,31.8421,31.8648,31.8117,31.8193,165900.0
2010-09-24 15:20:00,41.89,41.89,41.8,41.8,159700.0,31.8193,31.8193,31.7509,31.7509,159700.0
2010-09-24 15:30:00,41.8,41.87,41.78,41.83,164900.0,31.7509,31.8041,31.7357,31.7737,164900.0
2010-09-24 15:40:00,41.83,41.91,41.82,41.88,201000.0,31.7737,31.8345,31.7661,31.8117,201000.0
2010-09-24 15:50:00,41.87,41.94,41.87,41.93,314500.0,31.8041,31.8572,31.8041,31.8497,314500.0
2010-09-27 09:30:00,41.83,41.98,41.73,41.91,141200.0,31.7737,31.8876,31.6977,31.8345,141200.0
2010-09-27 09:40:00,41.91,42.0,41.9,41.94,108800.0,31.8345,31.9028,31.8269,31.8572,108800.0
2010-09-27 09:50:00,41.94,41.98,41.91,41.97,103700.0,31.8572,31.8876,31.8345,31.88,103700.0
2010-09-27 10:00:00,41.97,42.19,41.96,42.16,169200.0,31.88,32.0471,31.8724,32.0244,169200.0
2010-09-27 10:10:00,42.16,42.16,42.0,42.06,68700.0,32.0244,32.0244,31.9028,31.9484,68700.0
2010-09-27 10:20:00,42.04,42.1,42.02,42.09,48900.0,31.9332,31.9788,31.918,31.9712,48900.0
2010-09-27 10:30:00,42.11,42.11,42.04,42.07,52100.0,31.9864,31.9864,31.9332,31.956,52100.0
2010-09-27 10:40:00,42.07,42.18,42.06,42.17,45900.0,31.956,32.0396,31.9484,32.032,45900.0
2010-09-27 10:50:00,42.17,42.18,42.08,42.14,66000.0,32.032,32.0396,31.9636,32.0092,66000.0
2010-09-27 11:00:00,42.15,42.17,42.03,42.04,37100.0,32.0168,32.032,31.9256,31.9332,37100.0
2010-09-27 11:10:00,42.04,42.08,41.95,41.98,41600.0,31.9332,31.9636,31.8648,31.8876,41600.0
2010-09-27 11:20:00,41.98,42.01,41.92,41.94,47700.0,31.8876,31.9104,31.8421,31.8572,47700.0
2010-09-27 11:30:00,41.95,42.03,41.95,41.99,47200.0,31.8648,31.9256,31.8648,31.8952,47200.0
2010-09-27 11:40:00,41.99,42.02,41.94,42.0,31900.0,31.8952,31.918,31.8572,31.9028,31900.0
2010-09-27 11:50:00,41.99,42.02,41.94,41.96,53500.0,31.8952,31.918,31.8572,31.8724,53500.0
2010-09-27 12:00:00,41.96,42.04,41.95,42.04,55100.0,31.8724,31.9332,31.8648,31.9332,55100.0
2010-09-27 12:10:00,42.04,42.06,42.02,42.06,57800.0,31.9332,31.9484,31.918,31.9484,57800.0
2010-09-27 12:20:00,42.06,42.07,42.01,42.03,93300.0,31.9484,31.956,31.9104,31.9256,93300.0
2010-09-27 12:30:00,42.02,42.03,41.96,41.97,61000.0,31.918,31.9256,31.8724,31.88,61000.0
2010-09-27 12:40:00,41.97,42.01,41.95,41.98,31400.0,31.88,31.9104,31.8648,31.8876,31400.0
2010-09-27 12:50:00,41.97,41.97,41.92,41.92,276400.0,31.88,31.88,31.8421,31.8421,276400.0
2010-09-27 13:00:00,41.92,41.97,41.9,41.9,57000.0,31.8421,31.88,31.8269,31.8269,57000.0
2010-09-27 13:10:00,41.9,41.91,41.88,41.9,43200.0,31.8269,31.8345,31.8117,31.8269,43200.0
2010-09-27 13:20:00,41.9,41.91,41.83,41.84,68600.0,31.8269,31.8345,31.7737,31.7813,68600.0
2010-09-27 13:30:00,41.85,41.94,41.84,41.93,45300.0,31.7889,31.8572,31.7813,31.8497,45300.0
2010-09-27 13:40:00,41.93,41.99,41.93,41.95,88600.0,31.8497,31.8952,31.8497,31.8648,88600.0
2010-09-27 13:50:00,41.95,41.99,41.91,41.93,64300.0,31.8648,31.8952,31.8345,31.8497,64300.0
2010-09-27 14:00:00,41.93,41.94,41.92,41.92,47400.0,31.8497,31.8572,31.8421,31.8421,47400.0
2010-09-27 14:10:00,41.92,41.95,41.9,41.95,88800.0,31.8421,31.8648,31.8269,31.8648,88800.0
2010-09-27 14:20:00,41.94,41.95,41.88,41.9,120200.0,31.8572,31.8648,31.8117,31.8269,120200.0
2010-09-27 14:30:00,41.91,41.91,41.85,41.85,99200.0,31.8345,31.8345,31.7889,31.7889,99200.0
2010-09-27 14:40:00,41.86,41.92,41.85,41.92,143700.0,31.7965,31.8421,31.7889,31.8421,143700.0
2010-09-27 14:50:00,41.91,41.92,41.88,41.9,83800.0,31.8345,31.8421,31.8117,31.8269,83800.0
2010-09-27 15:00:00,41.9,41.91,41.88,41.9,46400.0,31.8269,31.8345,31.8117,31.8269,46400.0
2010-09-27 15:10:00,41.9,41.96,41.9,41.96,75300.0,31.8269,31.8724,31.8269,31.8724,75300.0
2010-09-27 15:20:00,41.96,41.98,41.9,41.91,67100.0,31.8724,31.8876,31.8269,31.8345,67100.0
2010-09-27 15:30:00,41.91,41.91,41.83,41.84,116600.0,31.8345,31.8345,31.7737,31.7813,116600.0
2010-09-27 15:40:00,41.84,41.85,41.75,41.79,171600.0,31.7813,31.7889,31.7129,31.7433,171600.0
2010-09-27 15:50:00,41.8,41.8,41.68,41.7,217700.0,31.7509,31.7509,31.6598,31.6749,217700.0
2010-09-28 09:30:00,41.84,41.88,41.5,41.65,95000.0,31.7813,31.8117,31.523,31.637,95000.0
2010-09-28 09:40:00,41.65,41.72,41.51,41.72,97000.0,31.637,31.6901,31.5306,31.6901,97000.0
2010-09-28 09:50:00,41.72,41.8,41.7,41.74,102000.0,31.6901,31.7509,31.6749,31.7053,102000.0
2010-09-28 10:00:00,41.74,41.88,41.58,41.62,186700.0,31.7053,31.8117,31.5838,31.6142,186700.0
2010-09-28 10:10:00,41.62,41.73,41.62,41.65,62500.0,31.6142,31.6977,31.6142,31.637,62500.0
2010-09-28 10:20:00,41.65,41.75,41.61,41.71,79400.0,31.637,31.7129,31.6066,31.6825,79400.0
2010-09-28 10:30:00,41.71,41.92,41.71,41.85,174300.0,31.6825,31.8421,31.6825,31.7889,174300.0
2010-09-28 10:40:00,41.86,41.87,41.82,41.84,67000.0,31.7965,31.8041,31.7661,31.7813,67000.0
2010-09-28 10:50:00,41.84,41.85,41.81,41.81,32800.0,31.7813,31.7889,31.7585,31.7585,32800.0
2010-09-28 11:00:00,41.82,41.82,41.57,41.58,232000.0,31.7661,31.7661,31.5762,31.5838,232000.0
2010-09-28 11:10:00,41.58,41.7,41.58,41.68,75300.0,31.5838,31.6749,31.5838,31.6598,75300.0
2010-09-28 11:20:00,41.7,41.76,41.69,41.76,91500.0,31.6749,31.7205,31.6674,31.7205,91500.0
2010-09-28 11:30:00,41.77,41.81,41.75,41.78,156300.0,31.7281,31.7585,31.7129,31.7357,156300.0
2010-09-28 11:40:00,41.78,41.9,41.78,41.85,96200.0,31.7357,31.8269,31.7357,31.7889,96200.0
2010-09-28 11:50:00,41.84,41.9,41.83,41.9,55100.0,31.7813,31.8269,31.7737,31.8269,55100.0
2010-09-28 12:00:00,41.88,41.91,41.87,41.88,34100.0,31.8117,31.8345,31.8041,31.8117,34100.0
2010-09-28 12:10:00,41.88,41.89,41.83,41.83,34200.0,31.8117,31.8193,31.7737,31.7737,34200.0
2010-09-28 12:20:00,41.84,41.91,41.82,41.86,80500.0,31.7813,31.8345,31.7661,31.7965,80500.0
2010-09-28 12:30:00,41.86,41.9,41.83,41.83,53400.0,31.7965,31.8269,31.7737,31.7737,53400.0
2010-09-28 12:40:00,41.84,41.85,41.83,41.83,35400.0,31.7813,31.7889,31.7737,31.7737,35400.0
2010-09-28 12:50:00,41.82,41.85,41.81,41.85,32800.0,31.7661,31.7889,31.7585,31.7889,32800.0
2010-09-28 13:00:00,41.86,41.86,41.8,41.82,44500.0,31.7965,31.7965,31.7509,31.7661,44500.0
2010-09-28 13:10:00,41.82,41.82,41.78,41.81,28600.0,31.7661,31.7661,31.7357,31.7585,28600.0
2010-09-28 13:20:00,41.82,41.83,41.78,41.78,42200.0,31.7661,31.7737,31.7357,31.7357,42200.0
2010-09-28 13:30:00,41.8,41.82,41.79,41.82,77500.0,31.7509,31.7661,31.7433,31.7661,77500.0
2010-09-28 13:40:00,41.82,41.84,41.81,41.83,34000.0,31.7661,31.7813,31.7585,31.7737,34000.0
2010-09-28 13:50:00,41.83,41.9,41.82,41.9,53100.0,31.7737,31.8269,31.7661,31.8269,53100.0
2010-09-28 14:00:00,41.9,41.9,41.82,41.88,82700.0,31.8269,31.8269,31.7661,31.8117,82700.0
2010-09-28 14:10:00,41.88,41.88,41.77,41.81,65000.0,31.8117,31.8117,31.7281,31.7585,65000.0
2010-09-28 14:20:00,41.81,41.85,41.77,41.8,68400.0,31.7585,31.7889,31.7281,31.7509,68400.0
2010-09-28 14:30:00,41.8,41.82,41.77,41.8,74700.0,31.7509,31.7661,31.7281,31.7509,74700.0
2010-09-28 14:40:00,41.8,41.83,41.74,41.77,58700.0,31.7509,31.7737,31.7053,31.7281,58700.0
2010-09-28 14:50:00,41.76,41.79,41.74,41.76,62100.0,31.7205,31.7433,31.7053,31.7205,62100.0
2010-09-28 15:00:00,41.77,41.82,41.75,41.81,77400.0,31.7281,31.7661,31.7129,31.7585,77400.0
2010-09-28 15:10:00,41.81,41.82,41.79,41.82,78400.0,31.7585,31.7661,31.7433,31.7661,78400.0
2010-09-28 15:20:00,41.81,41.82,41.74,41.74,62300.0,31.7585,31.7661,31.7053,31.7053,62300.0
2010-09-28 15:30:00,41.75,41.89,41.75,41.86,123700.0,31.7129,31.8193,31.7129,31.7965,123700.0
2010-09-28 15:40:00,41.86,41.93,41.83,41.93,75100.0,31.7965,31.8497,31.7737,31.8497,75100.0
2010-09-28 15:50:00,41.93,41.98,41.89,41.9,213200.0,31.8497,31.8876,31.8193,31.8269,213200.0
2010-09-29 09:30:00,41.98,42.27,41.93,42.27,142300.0,31.8876,32.1079,31.8497,32.1079,142300.0
2010-09-29 09:40:00,42.26,42.43,42.24,42.26,120500.0,32.1003,32.2294,32.0851,32.1003,120500.0
2010-09-29 09:50:00,42.27,42.32,42.21,42.32,112600.0,32.1079,32.1459,32.0623,32.1459,112600.0
2010-09-29 10:00:00,42.33,42.37,42.28,42.32,84300.0,32.1535,32.1839,32.1155,32.1459,84300.0
2010-09-29 10:10:00,42.32,42.43,42.32,42.37,98300.0,32.1459,32.2294,32.1459,32.1839,98300.0
2010-09-29 10:20:00,42.37,42.37,42.21,42.24,72900.0,32.1839,32.1839,32.0623,32.0851,72900.0
2010-09-29 10:30:00,42.24,42.32,42.24,42.32,90000.0,32.0851,32.1459,32.0851,32.1459,90000.0
2010-09-29 10:40:00,42.32,42.35,42.25,42.32,90500.0,32.1459,32.1687,32.0927,32.1459,90500.0
2010-09-29 10:50:00,42.32,42.34,42.28,42.33,50000.0,32.1459,32.1611,32.1155,32.1535,50000.0
2010-09-29 11:00:00,42.32,42.35,42.31,42.34,53300.0,32.1459,32.1687,32.1383,32.1611,53300.0
2010-09-29 11:10:00,42.35,42.39,42.31,42.38,78700.0,32.1687,32.1991,32.1383,32.1915,78700.0
2010-09-29 11:20:00,42.39,42.43,42.36,42.4,76600.0,32.1991,32.2294,32.1763,32.2067,76600.0
2010-09-29 11:30:00,42.4,42.4,42.37,42.4,45900.0,32.2067,32.2067,32.1839,32.2067,45900.0
2010-09-29 11:40:00,42.41,42.49,42.41,42.49,109100.0,32.2143,32.275,32.2143,32.275,109100.0
2010-09-29 11:50:00,42.48,42.5,42.48,42.48,57800.0,32.2674,32.2826,32.2674,32.2674,57800.0
2010-09-29 12:00:00,42.48,42.5,42.46,42.49,49900.0,32.2674,32.2826,32.2522,32.275,49900.0
2010-09-29 12:10:00,42.49,42.49,42.41,42.45,37400.0,32.275,32.275,32.2143,32.2446,37400.0
2010-09-29 12:20:00,42.45,42.46,42.4,42.42,43700.0,32.2446,32.2522,32.2067,32.2219,43700.0
2010-09-29 12:30:00,42.42,42.42,42.33,42.38,45700.0,32.2219,32.2219,32.1535,32.1915,45700.0
2010-09-29 12:40:00,42.38,42.41,42.35,42.39,33400.0,32.1915,32.2143,32.1687,32.1991,33400.0
2010-09-29 12:50:00,42.4,42.42,42.39,42.4,35000.0,32.2067,32.2219,32.1991,32.2067,35000.0
2010-09-29 13:00:00,42.39,42.41,42.27,42.27,44200.0,32.1991,32.2143,32.1079,32.1079,44200.0
2010-09-29 13:10:00,42.27,42.35,42.26,42.35,37300.0,32.1079,32.1687,32.1003,32.1687,37300.0
2010-09-29 13:20:00,42.34,42.35,42.31,42.32,27900.0,32.1611,32.1687,32.1383,32.1459,27900.0
2010-09-29 13:30:00,42.32,42.38,42.31,42.37,66100.0,32.1459,32.1915,32.1383,32.1839,66100.0
2010-09-29 13:40:00,42.37,42.39,42.32,42.35,61800.0,32.1839,32.1991,32.1459,32.1687,61800.0
2010-09-29 13:50:00,42.35,42.38,42.29,42.34,87100.0,32.1687,32.1915,32.1231,32.1611,87100.0
2010-09-29 14:00:00,42.34,42.38,42.29,42.31,111800.0,32.1611,32.1915,32.1231,32.1383,111800.0
2010-09-29 14:10:00,42.31,42.35,42.29,42.34,80600.0,32.1383,32.1687,32.1231,32.1611,80600.0
2010-09-29 14:20:00,42.34,42.34,42.29,42.33,75000.0,32.1611,32.1611,32.1231,32.1535,75000.0
2010-09-29 14:30:00,42.33,42.33,42.24,42.27,48100.0,32.1535,32.1535,32.0851,32.1079,48100.0
2010-09-29 14:40:00,42.28,42.33,42.27,42.28,70600.0,32.1155,32.1535,32.1079,32.1155,70600.0
2010-09-29 14:50:00,42.29,42.31,42.27,42.3,54600.0,32.1231,32.1383,32.1079,32.1307,54600.0
2010-09-29 15:00:00,42.31,42.31,42.2,42.22,53800.0,32.1383,32.1383,32.0547,32.0699,53800.0
2010-09-29 15:10:00,42.22,42.23,42.06,42.09,94100.0,32.0699,32.0775,31.9484,31.9712,94100.0
2010-09-29 15:20:00,42.09,42.22,42.08,42.19,98700.0,31.9712,32.0699,31.9636,32.0471,98700.0
2010-09-29 15:30:00,42.2,42.24,42.17,42.24,97300.0,32.0547,32.0851,32.032,32.0851,97300.0
2010-09-29 15:40:00,42.24,42.25,42.2,42.23,148100.0,32.0851,32.0927,32.0547,32.0775,148100.0
2010-09-29 15:50:00,42.23,42.28,42.17,42.27,202900.0,32.0775,32.1155,32.032,32.1079,202900.0
2010-09-30 09:30:00,42.38,42.59,42.35,42.48,119800.0,32.1915,32.351,32.1687,32.2674,119800.0
2010-09-30 09:40:00,42.47,42.69,42.36,42.67,133300.0,32.2598,32.4269,32.1763,32.4117,133300.0
2010-09-30 09:50:00,42.67,42.8,42.6,42.79,114100.0,32.4117,32.5105,32.3586,32.5029,114100.0
2010-09-30 10:00:00,42.79,42.79,42.6,42.61,86200.0,32.5029,32.5029,32.3586,32.3662,86200.0
2010-09-30 10:10:00,42.61,42.63,42.33,42.56,113700.0,32.3662,32.3814,32.1535,32.3282,113700.0
2010-09-30 10:20:00,42.54,42.59,42.51,42.53,89400.0,32.313,32.351,32.2902,32.3054,89400.0
2010-09-30 10:30:00,42.53,42.71,42.53,42.61,224700.0,32.3054,32.4421,32.3054,32.3662,224700.0
2010-09-30 10:40:00,42.6,42.66,42.57,42.58,51200.0,32.3586,32.4042,32.3358,32.3434,51200.0
2010-09-30 10:50:00,42.58,42.61,42.4,42.41,60100.0,32.3434,32.3662,32.2067,32.2143,60100.0
2010-09-30 11:00:00,42.4,42.41,42.23,42.23,115500.0,32.2067,32.2143,32.0775,32.0775,115500.0
2010-09-30 11:10:00,42.22,42.23,42.12,42.19,61900.0,32.0699,32.0775,31.994,32.0471,61900.0
2010-09-30 11:20:00,42.2,42.23,42.14,42.14,84500.0,32.0547,32.0775,32.0092,32.0092,84500.0
2010-09-30 11:30:00,42.14,42.17,42.02,42.04,93500.0,32.0092,32.032,31.918,31.9332,93500.0
2010-09-30 11:40:00,42.04,42.17,42.04,42.17,81700.0,31.9332,32.032,31.9332,32.032,81700.0
2010-09-30 11:50:00,42.17,42.2,42.03,42.09,113200.0,32.032,32.0547,31.9256,31.9712,113200.0
2010-09-30 12:00:00,42.09,42.09,41.95,41.98,100700.0,31.9712,31.9712,31.8648,31.8876,100700.0
2010-09-30 12:10:00,41.98,41.99,41.91,41.94,45600.0,31.8876,31.8952,31.8345,31.8572,45600.0
2010-09-30 12:20:00,41.95,42.04,41.91,42.03,67200.0,31.8648,31.9332,31.8345,31.9256,67200.0
2010-09-30 12:30:00,42.03,42.11,42.03,42.09,53800.0,31.9256,31.9864,31.9256,31.9712,53800.0
2010-09-30 12:40:00,42.09,42.2,42.09,42.19,50900.0,31.9712,32.0547,31.9712,32.0471,50900.0
2010-09-30 12:50:00,42.2,42.22,42.1,42.16,50000.0,32.0547,32.0699,31.9788,32.0244,50000.0
2010-09-30 13:00:00,42.17,42.24,42.15,42.21,33700.0,32.032,32.0851,32.0168,32.0623,33700.0
2010-09-30 13:10:00,42.2,42.22,42.17,42.19,42800.0,32.0547,32.0699,32.032,32.0471,42800.0
2010-09-30 13:20:00,42.18,42.2,42.17,42.17,35900.0,32.0396,32.0547,32.032,32.032,35900.0
2010-09-30 13:30:00,42.18,42.21,42.15,42.16,40400.0,32.0396,32.0623,32.0168,32.0244,40400.0
2010-09-30 13:40:00,42.15,42.22,42.12,42.18,30600.0,32.0168,32.0699,31.994,32.0396,30600.0
2010-09-30 13:50:00,42.19,42.2,42.14,42.18,26100.0,32.0471,32.0547,32.0092,32.0396,26100.0
2010-09-30 14:00:00,42.2,42.22,42.18,42.2,20200.0,32.0547,32.0699,32.0396,32.0547,20200.0
2010-09-30 14:10:00,42.2,42.2,42.12,42.19,63200.0,32.0547,32.0547,31.994,32.0471,63200.0
2010-09-30 14:20:00,42.19,42.33,42.19,42.29,83200.0,32.0471,32.1535,32.0471,32.1231,83200.0
2010-09-30 14:30:00,42.3,42.35,42.28,42.32,53600.0,32.1307,32.1687,32.1155,32.1459,53600.0
2010-09-30 14:40:00,42.31,42.38,42.29,42.38,41000.0,32.1383,32.1915,32.1231,32.1915,41000.0
2010-09-30 14:50:00,42.38,42.44,42.36,42.37,84800.0,32.1915,32.237,32.1763,32.1839,84800.0
2010-09-30 15:00:00,42.37,42.45,42.36,42.44,105400.0,32.1839,32.2446,32.1763,32.237,105400.0
2010-09-30 15:10:00,42.44,42.44,42.34,42.41,99200.0,32.237,32.237,32.1611,32.2143,99200.0
2010-09-30 15:20:00,42.42,42.53,42.41,42.53,124900.0,32.2219,32.3054,32.2143,32.3054,124900.0
2010-09-30 15:30:00,42.53,42.53,42.41,42.48,163800.0,32.3054,32.3054,32.2143,32.2674,163800.0
2010-09-30 15:40:00,42.47,42.52,42.37,42.51,210600.0,32.2598,32.2978,32.1839,32.2902,210600.0
2010-09-30 15:50:00,42.5,42.58,42.5,42.53,471200.0,32.2826,32.3434,32.2826,32.3054,471200.0
2010-10-01 09:30:00,44.06,44.67,43.83,44.5,1741900.0,33.4676,33.9309,33.2929,33.8018,1741900.0
2010-10-01 09:40:00,44.51,44.95,44.39,44.91,748500.0,33.8094,34.1436,33.7182,34.1132,748500.0
2010-10-01 09:50:00,44.91,45.2,44.8,45.12,1059000.0,34.1132,34.3335,34.0297,34.2727,1059000.0
2010-10-01 10:00:00,45.12,45.19,44.89,44.98,1012000.0,34.2727,34.3259,34.098,34.1664,1012000.0
2010-10-01 10:10:00,44.98,45.04,44.78,44.83,596400.0,34.1664,34.212,34.0145,34.0525,596400.0
2010-10-01 10:20:00,44.85,44.85,44.34,44.49,612200.0,34.0677,34.0677,33.6803,33.7942,612200.0
2010-10-01 10:30:00,44.49,44.49,44.19,44.29,492100.0,33.7942,33.7942,33.5663,33.6423,492100.0
2010-10-01 10:40:00,44.29,44.54,44.12,44.45,369200.0,33.6423,33.8322,33.5132,33.7638,369200.0
2010-10-01 10:50:00,44.46,44.48,44.25,44.3,219800.0,33.7714,33.7866,33.6119,33.6499,219800.0
2010-10-01 11:00:00,44.33,44.37,44.17,44.28,219700.0,33.6727,33.7031,33.5511,33.6347,219700.0
2010-10-01 11:10:00,44.28,44.41,44.23,44.36,231900.0,33.6347,33.7334,33.5967,33.6955,231900.0
2010-10-01 11:20:00,44.36,44.47,44.34,44.38,186500.0,33.6955,33.779,33.6803,33.7107,186500.0
2010-10-01 11:30:00,44.38,44.65,44.36,44.61,216500.0,33.7107,33.9157,33.6955,33.8854,216500.0
2010-10-01 11:40:00,44.62,44.68,44.58,44.63,196700.0,33.893,33.9385,33.8626,33.9005,196700.0
2010-10-01 11:50:00,44.64,44.68,44.56,44.58,164500.0,33.9081,33.9385,33.8474,33.8626,164500.0
2010-10-01 12:00:00,44.58,44.67,44.56,44.56,148000.0,33.8626,33.9309,33.8474,33.8474,148000.0
2010-10-01 12:10:00,44.57,44.57,44.49,44.53,158900.0,33.855,33.855,33.7942,33.8246,158900.0
2010-10-01 12:20:00,44.53,44.64,44.53,44.58,112500.0,33.8246,33.9081,33.8246,33.8626,112500.0
2010-10-01 12:30:00,44.59,44.59,44.36,44.36,151700.0,33.8702,33.8702,33.6955,33.6955,151700.0
2010-10-01 12:40:00,44.36,44.45,44.34,44.39,86300.0,33.6955,33.7638,33.6803,33.7182,86300.0
2010-10-01 12:50:00,44.38,44.47,44.3,44.41,140500.0,33.7107,33.779,33.6499,33.7334,140500.0
2010-10-01 13:00:00,44.41,44.46,44.37,44.4,82800.0,33.7334,33.7714,33.7031,33.7258,82800.0
2010-10-01 13:10:00,44.41,44.55,44.4,44.46,121800.0,33.7334,33.8398,33.7258,33.7714,121800.0
2010-10-01 13:20:00,44.46,44.51,44.43,44.44,69500.0,33.7714,33.8094,33.7486,33.7562,69500.0
2010-10-01 13:30:00,44.45,44.45,44.34,44.35,127400.0,33.7638,33.7638,33.6803,33.6879,127400.0
2010-10-01 13:40:00,44.35,44.36,44.26,44.36,130700.0,33.6879,33.6955,33.6195,33.6955,130700.0
2010-10-01 13:50:00,44.36,44.38,44.29,44.31,68300.0,33.6955,33.7107,33.6423,33.6575,68300.0
2010-10-01 14:00:00,44.31,44.38,44.28,44.29,97500.0,33.6575,33.7107,33.6347,33.6423,97500.0
2010-10-01 14:10:00,44.28,44.38,44.25,44.25,166500.0,33.6347,33.7107,33.6119,33.6119,166500.0
2010-10-01 14:20:00,44.25,44.36,44.22,44.32,211900.0,33.6119,33.6955,33.5891,33.6651,211900.0
2010-10-01 14:30:00,44.32,44.37,44.28,44.32,79200.0,33.6651,33.7031,33.6347,33.6651,79200.0
2010-10-01 14:40:00,44.31,44.33,44.27,44.29,121100.0,33.6575,33.6727,33.6271,33.6423,121100.0
2010-10-01 14:50:00,44.29,44.43,44.29,44.39,145700.0,33.6423,33.7486,33.6423,33.7182,145700.0
2010-10-01 15:00:00,44.38,44.49,44.35,44.47,163400.0,33.7107,33.7942,33.6879,33.779,163400.0
2010-10-01 15:10:00,44.47,44.53,44.42,44.47,170100.0,33.779,33.8246,33.741,33.779,170100.0
2010-10-01 15:20:00,44.47,44.52,44.41,44.42,193900.0,33.779,33.817,33.7334,33.741,193900.0
2010-10-01 15:30:00,44.42,44.48,44.4,44.43,146900.0,33.741,33.7866,33.7258,33.7486,146900.0
2010-10-01 15:40:00,44.43,44.5,44.42,44.42,349600.0,33.7486,33.8018,33.741,33.741,349600.0
2010-10-01 15:50:00,44.43,44.44,44.32,44.39,563300.0,33.7486,33.7562,33.6651,33.7182,563300.0
2010-10-04 09:30:00,44.27,44.46,44.11,44.36,157900.0,33.6271,33.7714,33.5056,33.6955,157900.0
2010-10-04 09:40:00,44.37,44.41,44.29,44.36,114300.0,33.7031,33.7334,33.6423,33.6955,114300.0
2010-10-04 09:50:00,44.37,44.37,44.21,44.3,174300.0,33.7031,33.7031,33.5815,33.6499,174300.0
2010-10-04 10:00:00,44.31,44.4,44.22,44.37,418200.0,33.6575,33.7258,33.5891,33.7031,418200.0
2010-10-04 10:10:00,44.37,44.58,44.34,44.5,180600.0,33.7031,33.8626,33.6803,33.8018,180600.0
2010-10-04 10:20:00,44.49,44.53,44.44,44.52,183800.0,33.7942,33.8246,33.7562,33.817,183800.0
2010-10-04 10:30:00,44.51,44.51,44.41,44.41,125900.0,33.8094,33.8094,33.7334,33.7334,125900.0
2010-10-04 10:40:00,44.41,44.45,44.36,44.36,122500.0,33.7334,33.7638,33.6955,33.6955,122500.0
2010-10-04 10:50:00,44.37,44.45,44.36,44.45,81200.0,33.7031,33.7638,33.6955,33.7638,81200.0
2010-10-04 11:00:00,44.44,44.45,44.28,44.32,80500.0,33.7562,33.7638,33.6347,33.6651,80500.0
2010-10-04 11:10:00,44.32,44.36,44.28,44.33,175700.0,33.6651,33.6955,33.6347,33.6727,175700.0
2010-10-04 11:20:00,44.33,44.34,44.24,44.24,108200.0,33.6727,33.6803,33.6043,33.6043,108200.0
2010-10-04 11:30:00,44.23,44.32,44.23,44.29,96900.0,33.5967,33.6651,33.5967,33.6423,96900.0
2010-10-04 11:40:00,44.28,44.29,44.25,44.26,49100.0,33.6347,33.6423,33.6119,33.6195,49100.0
2010-10-04 11:50:00,44.25,44.27,44.13,44.14,73000.0,33.6119,33.6271,33.5208,33.5283,73000.0
2010-10-04 12:00:00,44.14,44.23,44.1,44.2,94500.0,33.5283,33.5967,33.498,33.5739,94500.0
2010-10-04 12:10:00,44.21,44.27,44.2,44.22,139700.0,33.5815,33.6271,33.5739,33.5891,139700.0
2010-10-04 12:20:00,44.22,44.26,44.17,44.19,39000.0,33.5891,33.6195,33.5511,33.5663,39000.0
2010-10-04 12:30:00,44.18,44.24,44.18,44.21,56200.0,33.5587,33.6043,33.5587,33.5815,56200.0
2010-10-04 12:40:00,44.21,44.21,44.13,44.17,90500.0,33.5815,33.5815,33.5208,33.5511,90500.0
2010-10-04 12:50:00,44.17,44.23,44.16,44.19,48000.0,33.5511,33.5967,33.5435,33.5663,48000.0
2010-10-04 13:00:00,44.19,44.2,44.15,44.18,155500.0,33.5663,33.5739,33.5359,33.5587,155500.0
2010-10-04 13:10:00,44.17,44.2,44.16,44.16,104600.0,33.5511,33.5739,33.5435,33.5435,104600.0
2010-10-04 13:20:00,44.16,44.17,44.11,44.15,99400.0,33.5435,33.5511,33.5056,33.5359,99400.0
2010-10-04 13:30:00,44.16,44.2,44.15,44.16,91400.0,33.5435,33.5739,33.5359,33.5435,91400.0
2010-10-04 13:40:00,44.16,44.28,44.16,44.27,116300.0,33.5435,33.6347,33.5435,33.6271,116300.0
2010-10-04 13:50:00,44.27,44.27,44.19,44.24,52600.0,33.6271,33.6271,33.5663,33.6043,52600.0
2010-10-04 14:00:00,44.24,44.24,44.19,44.19,62600.0,33.6043,33.6043,33.5663,33.5663,62600.0
2010-10-04 14:10:00,44.19,44.21,44.17,44.17,67100.0,33.5663,33.5815,33.5511,33.5511,67100.0
2010-10-04 14:20:00,44.17,44.2,44.11,44.14,117000.0,33.5511,33.5739,33.5056,33.5283,117000.0
2010-10-04 14:30:00,44.13,44.2,44.11,44.18,82100.0,33.5208,33.5739,33.5056,33.5587,82100.0
2010-10-04 14:40:00,44.18,44.18,44.1,44.12,49800.0,33.5587,33.5587,33.498,33.5132,49800.0
2010-10-04 14:50:00,44.12,44.18,44.12,44.17,101000.0,33.5132,33.5587,33.5132,33.5511,101000.0
2010-10-04 15:00:00,44.16,44.2,44.15,44.19,129100.0,33.5435,33.5739,33.5359,33.5663,129100.0
2010-10-04 15:10:00,44.2,44.26,44.17,44.2,128400.0,33.5739,33.6195,33.5511,33.5739,128400.0
2010-10-04 15:20:00,44.2,44.28,44.19,44.27,135700.0,33.5739,33.6347,33.5663,33.6271,135700.0
2010-10-04 15:30:00,44.28,44.33,44.24,44.29,166800.0,33.6347,33.6727,33.6043,33.6423,166800.0
2010-10-04 15:40:00,44.28,44.31,44.27,44.3,179800.0,33.6347,33.6575,33.6271,33.6499,179800.0
2010-10-04 15:50:00,44.3,44.4,44.3,44.39,267800.0,33.6499,33.7258,33.6499,33.7182,267800.0
2010-10-05 09:30:00,44.05,44.3,44.03,44.26,1373700.0,33.46,33.6499,33.4448,33.6195,1373700.0
2010-10-05 09:40:00,44.26,44.34,44.17,44.33,356400.0,33.6195,33.6803,33.5511,33.6727,356400.0
2010-10-05 09:50:00,44.33,44.34,44.22,44.28,222000.0,33.6727,33.6803,33.5891,33.6347,222000.0
2010-10-05 10:00:00,44.29,44.48,44.27,44.47,305300.0,33.6423,33.7866,33.6271,33.779,305300.0
2010-10-05 10:10:00,44.48,44.48,44.4,44.46,278900.0,33.7866,33.7866,33.7258,33.7714,278900.0
2010-10-05 10:20:00,44.46,44.6,44.44,44.6,347000.0,33.7714,33.8778,33.7562,33.8778,347000.0
2010-10-05 10:30:00,44.6,44.84,44.59,44.77,291100.0,33.8778,34.0601,33.8702,34.0069,291100.0
2010-10-05 10:40:00,44.78,44.9,44.74,44.88,213500.0,34.0145,34.1056,33.9841,34.0904,213500.0
2010-10-05 10:50:00,44.89,44.92,44.75,44.8,176100.0,34.098,34.1208,33.9917,34.0297,176100.0
2010-10-05 11:00:00,44.81,44.92,44.75,44.86,179600.0,34.0373,34.1208,33.9917,34.0753,179600.0
2010-10-05 11:10:00,44.86,44.96,44.83,44.92,220300.0,34.0753,34.1512,34.0525,34.1208,220300.0
2010-10-05 11:20:00,44.93,44.99,44.92,44.96,236400.0,34.1284,34.174,34.1208,34.1512,236400.0
2010-10-05 11:30:00,44.97,45.0,44.92,44.99,321900.0,34.1588,34.1816,34.1208,34.174,321900.0
2010-10-05 11:40:00,44.99,45.08,44.9,44.94,408100.0,34.174,34.2424,34.1056,34.136,408100.0
2010-10-05 11:50:00,44.95,45.0,44.94,44.98,193200.0,34.1436,34.1816,34.136,34.1664,193200.0
2010-10-05 12:00:00,44.98,45.05,44.97,45.04,250300.0,34.1664,34.2196,34.1588,34.212,250300.0
2010-10-05 12:10:00,45.04,45.1,44.96,45.0,244400.0,34.212,34.2576,34.1512,34.1816,244400.0
2010-10-05 12:20:00,45.0,45.08,44.99,45.05,277400.0,34.1816,34.2424,34.174,34.2196,277400.0
2010-10-05 12:30:00,45.06,45.39,45.05,45.28,526100.0,34.2272,34.4778,34.2196,34.3943,526100.0
2010-10-05 12:40:00,45.28,45.29,45.18,45.19,252200.0,34.3943,34.4019,34.3183,34.3259,252200.0
2010-10-05 12:50:00,45.19,45.37,45.18,45.33,409000.0,34.3259,34.4626,34.3183,34.4323,409000.0
2010-10-05 13:00:00,45.33,45.4,45.23,45.26,299600.0,34.4323,34.4854,34.3563,34.3791,299600.0
2010-10-05 13:10:00,45.25,45.26,45.12,45.18,191100.0,34.3715,34.3791,34.2727,34.3183,191100.0
2010-10-05 13:20:00,45.18,45.23,45.17,45.2,155000.0,34.3183,34.3563,34.3107,34.3335,155000.0
2010-10-05 13:30:00,45.2,45.22,45.15,45.19,173200.0,34.3335,34.3487,34.2955,34.3259,173200.0
2010-10-05 13:40:00,45.18,45.19,45.12,45.12,156800.0,34.3183,34.3259,34.2727,34.2727,156800.0
2010-10-05 13:50:00,45.13,45.22,45.12,45.17,186300.0,34.2803,34.3487,34.2727,34.3107,186300.0
2010-10-05 14:00:00,45.17,45.18,45.03,45.04,214700.0,34.3107,34.3183,34.2044,34.212,214700.0
2010-10-05 14:10:00,45.04,45.17,45.04,45.08,197300.0,34.212,34.3107,34.212,34.2424,197300.0
2010-10-05 14:20:00,45.09,45.13,45.06,45.1,133600.0,34.25,34.2803,34.2272,34.2576,133600.0
2010-10-05 14:30:00,45.1,45.12,45.03,45.03,116200.0,34.2576,34.2727,34.2044,34.2044,116200.0
2010-10-05 14:40:00,45.03,45.09,45.02,45.06,153300.0,34.2044,34.25,34.1968,34.2272,153300.0
2010-10-05 14:50:00,45.06,45.07,44.96,44.99,152600.0,34.2272,34.2348,34.1512,34.174,152600.0
2010-10-05 15:00:00,45.0,45.03,44.95,44.99,326400.0,34.1816,34.2044,34.1436,34.174,326400.0
2010-10-05 15:10:00,44.99,45.1,44.99,45.03,281500.0,34.174,34.2576,34.174,34.2044,281500.0
2010-10-05 15:20:00,45.03,45.14,45.03,45.12,288400.0,34.2044,34.2879,34.2044,34.2727,288400.0
2010-10-05 15:30:00,45.13,45.18,45.06,45.06,273600.0,34.2803,34.3183,34.2272,34.2272,273600.0
2010-10-05 15:40:00,45.07,45.25,45.05,45.18,597600.0,34.2348,34.3715,34.2196,34.3183,597600.0
2010-10-05 15:50:00,45.19,45.22,45.12,45.12,490800.0,34.3259,34.3487,34.2727,34.2727,490800.0
2010-10-06 09:30:00,45.02,45.24,44.99,45.21,548600.0,34.1968,34.3639,34.174,34.3411,548600.0
2010-10-06 09:40:00,45.21,45.22,45.13,45.18,166500.0,34.3411,34.3487,34.2803,34.3183,166500.0
2010-10-06 09:50:00,45.17,45.23,45.16,45.21,129700.0,34.3107,34.3563,34.3031,34.3411,129700.0
2010-10-06 10:00:00,45.2,45.23,45.17,45.21,195200.0,34.3335,34.3563,34.3107,34.3411,195200.0
2010-10-06 10:10:00,45.2,45.22,45.16,45.16,217300.0,34.3335,34.3487,34.3031,34.3031,217300.0
2010-10-06 10:20:00,45.16,45.17,45.06,45.06,115300.0,34.3031,34.3107,34.2272,34.2272,115300.0
2010-10-06 10:30:00,45.06,45.11,45.05,45.1,93100.0,34.2272,34.2652,34.2196,34.2576,93100.0
2010-10-06 10:40:00,45.1,45.2,45.09,45.2,123400.0,34.2576,34.3335,34.25,34.3335,123400.0
2010-10-06 10:50:00,45.19,45.22,45.16,45.21,127900.0,34.3259,34.3487,34.3031,34.3411,127900.0
2010-10-06 11:00:00,45.21,45.31,45.2,45.3,223500.0,34.3411,34.4171,34.3335,34.4095,223500.0
2010-10-06 11:10:00,45.3,45.31,45.1,45.11,207200.0,34.4095,34.4171,34.2576,34.2652,207200.0
2010-10-06 11:20:00,45.12,45.21,45.1,45.17,138300.0,34.2727,34.3411,34.2576,34.3107,138300.0
2010-10-06 11:30:00,45.18,45.23,45.16,45.23,218400.0,34.3183,34.3563,34.3031,34.3563,218400.0
2010-10-06 11:40:00,45.23,45.25,45.22,45.23,120500.0,34.3563,34.3715,34.3487,34.3563,120500.0
2010-10-06 11:50:00,45.23,45.27,45.22,45.23,152000.0,34.3563,34.3867,34.3487,34.3563,152000.0
2010-10-06 12:00:00,45.23,45.25,45.22,45.24,89100.0,34.3563,34.3715,34.3487,34.3639,89100.0
2010-10-06 12:10:00,45.25,45.29,45.24,45.27,91200.0,34.3715,34.4019,34.3639,34.3867,91200.0
2010-10-06 12:20:00,45.26,45.29,45.24,45.25,153400.0,34.3791,34.4019,34.3639,34.3715,153400.0
2010-10-06 12:30:00,45.25,45.26,45.24,45.24,36100.0,34.3715,34.3791,34.3639,34.3639,36100.0
2010-10-06 12:40:00,45.25,45.28,45.21,45.22,88600.0,34.3715,34.3943,34.3411,34.3487,88600.0
2010-10-06 12:50:00,45.21,45.24,45.18,45.22,69100.0,34.3411,34.3639,34.3183,34.3487,69100.0
2010-10-06 13:00:00,45.22,45.26,45.22,45.25,154600.0,34.3487,34.3791,34.3487,34.3715,154600.0
2010-10-06 13:10:00,45.24,45.24,45.1,45.1,82100.0,34.3639,34.3639,34.2576,34.2576,82100.0
2010-10-06 13:20:00,45.1,45.15,45.08,45.11,81200.0,34.2576,34.2955,34.2424,34.2652,81200.0
2010-10-06 13:30:00,45.12,45.18,45.11,45.16,104800.0,34.2727,34.3183,34.2652,34.3031,104800.0
2010-10-06 13:40:00,45.16,45.23,45.14,45.23,69400.0,34.3031,34.3563,34.2879,34.3563,69400.0
2010-10-06 13:50:00,45.22,45.23,45.15,45.22,158300.0,34.3487,34.3563,34.2955,34.3487,158300.0
2010-10-06 14:00:00,45.22,45.25,45.21,45.21,105000.0,34.3487,34.3715,34.3411,34.3411,105000.0
2010-10-06 14:10:00,45.21,45.4,45.18,45.38,137600.0,34.3411,34.4854,34.3183,34.4702,137600.0
2010-10-06 14:20:00,45.38,45.39,45.34,45.36,174500.0,34.4702,34.4778,34.4399,34.455,174500.0
2010-10-06 14:30:00,45.36,45.37,45.34,45.34,64300.0,34.455,34.4626,34.4399,34.4399,64300.0
2010-10-06 14:40:00,45.34,45.35,45.26,45.29,217300.0,34.4399,34.4475,34.3791,34.4019,217300.0
2010-10-06 14:50:00,45.28,45.29,45.26,45.26,94900.0,34.3943,34.4019,34.3791,34.3791,94900.0
2010-10-06 15:00:00,45.26,45.27,45.19,45.22,168200.0,34.3791,34.3867,34.3259,34.3487,168200.0
2010-10-06 15:10:00,45.23,45.34,45.22,45.34,174700.0,34.3563,34.4399,34.3487,34.4399,174700.0
2010-10-06 15:20:00,45.34,45.34,45.29,45.29,404400.0,34.4399,34.4399,34.4019,34.4019,404400.0
2010-10-06 15:30:00,45.29,45.3,45.1,45.15,231000.0,34.4019,34.4095,34.2576,34.2955,231000.0
2010-10-06 15:40:00,45.15,45.25,45.15,45.21,350500.0,34.2955,34.3715,34.2955,34.3411,350500.0
2010-10-06 15:50:00,45.22,45.22,45.15,45.2,331200.0,34.3487,34.3487,34.2955,34.3335,331200.0
2010-10-07 09:30:00,45.22,45.46,45.19,45.19,274900.0,34.3487,34.531,34.3259,34.3259,274900.0
2010-10-07 09:40:00,45.19,45.29,45.15,45.24,135000.0,34.3259,34.4019,34.2955,34.3639,135000.0
2010-10-07 09:50:00,45.24,45.29,45.15,45.24,163700.0,34.3639,34.4019,34.2955,34.3639,163700.0
2010-10-07 10:00:00,45.24,45.37,45.22,45.37,222900.0,34.3639,34.4626,34.3487,34.4626,222900.0
2010-10-07 10:10:00,45.37,45.47,45.32,45.38,267300.0,34.4626,34.5386,34.4247,34.4702,267300.0
2010-10-07 10:20:00,45.39,45.44,45.35,45.38,112500.0,34.4778,34.5158,34.4475,34.4702,112500.0
2010-10-07 10:30:00,45.38,45.41,45.35,45.37,82000.0,34.4702,34.493,34.4475,34.4626,82000.0
2010-10-07 10:40:00,45.37,45.42,45.35,45.41,119800.0,34.4626,34.5006,34.4475,34.493,119800.0
2010-10-07 10:50:00,45.41,45.44,45.38,45.39,71100.0,34.493,34.5158,34.4702,34.4778,71100.0
2010-10-07 11:00:00,45.39,45.41,45.35,45.36,115200.0,34.4778,34.493,34.4475,34.455,115200.0
2010-10-07 11:10:00,45.37,45.44,45.35,45.4,83100.0,34.4626,34.5158,34.4475,34.4854,83100.0
2010-10-07 11:20:00,45.4,45.49,45.4,45.49,100600.0,34.4854,34.5538,34.4854,34.5538,100600.0
2010-10-07 11:30:00,45.48,45.5,45.44,45.44,77000.0,34.5462,34.5614,34.5158,34.5158,77000.0
2010-10-07 11:40:00,45.44,45.49,45.42,45.42,87000.0,34.5158,34.5538,34.5006,34.5006,87000.0
2010-10-07 11:50:00,45.43,45.5,45.42,45.49,69300.0,34.5082,34.5614,34.5006,34.5538,69300.0
2010-10-07 12:00:00,45.5,45.54,45.4,45.54,305700.0,34.5614,34.5918,34.4854,34.5918,305700.0
2010-10-07 12:10:00,45.53,45.61,45.53,45.61,234300.0,34.5842,34.6449,34.5842,34.6449,234300.0
2010-10-07 12:20:00,45.6,45.68,45.54,45.65,160000.0,34.6374,34.6981,34.5918,34.6753,160000.0
2010-10-07 12:30:00,45.63,45.63,45.35,45.47,228500.0,34.6601,34.6601,34.4475,34.5386,228500.0
2010-10-07 12:40:00,45.48,45.48,45.37,45.37,96200.0,34.5462,34.5462,34.4626,34.4626,96200.0
2010-10-07 12:50:00,45.37,45.49,45.37,45.46,108100.0,34.4626,34.5538,34.4626,34.531,108100.0
2010-10-07 13:00:00,45.47,45.47,45.4,45.44,99100.0,34.5386,34.5386,34.4854,34.5158,99100.0
2010-10-07 13:10:00,45.43,45.47,45.38,45.41,124700.0,34.5082,34.5386,34.4702,34.493,124700.0
2010-10-07 13:20:00,45.4,45.44,45.4,45.42,66900.0,34.4854,34.5158,34.4854,34.5006,66900.0
2010-10-07 13:30:00,45.43,45.43,45.36,45.42,101600.0,34.5082,34.5082,34.455,34.5006,101600.0
2010-10-07 13:40:00,45.42,45.46,45.41,45.43,50900.0,34.5006,34.531,34.493,34.5082,50900.0
2010-10-07 13:50:00,45.44,45.57,45.44,45.55,140500.0,34.5158,34.6146,34.5158,34.5994,140500.0
2010-10-07 14:00:00,45.55,45.61,45.47,45.56,115200.0,34.5994,34.6449,34.5386,34.607,115200.0
2010-10-07 14:10:00,45.56,45.65,45.55,45.6,129900.0,34.607,34.6753,34.5994,34.6374,129900.0
2010-10-07 14:20:00,45.6,45.74,45.59,45.65,252600.0,34.6374,34.7437,34.6298,34.6753,252600.0
2010-10-07 14:30:00,45.65,45.66,45.62,45.65,158400.0,34.6753,34.6829,34.6525,34.6753,158400.0
2010-10-07 14:40:00,45.64,45.65,45.56,45.64,121100.0,34.6677,34.6753,34.607,34.6677,121100.0
2010-10-07 14:50:00,45.64,45.7,45.6,45.68,85400.0,34.6677,34.7133,34.6374,34.6981,85400.0
2010-10-07 15:00:00,45.69,45.73,45.67,45.72,161100.0,34.7057,34.7361,34.6905,34.7285,161100.0
2010-10-07 15:10:00,45.72,45.82,45.72,45.78,331800.0,34.7285,34.8045,34.7285,34.7741,331800.0
2010-10-07 15:20:00,45.79,45.81,45.76,45.77,204100.0,34.7817,34.7969,34.7589,34.7665,204100.0
2010-10-07 15:30:00,45.76,45.83,45.69,45.82,340000.0,34.7589,34.8121,34.7057,34.8045,340000.0
2010-10-07 15:40:00,45.82,45.89,45.8,45.81,325800.0,34.8045,34.8576,34.7893,34.7969,325800.0
2010-10-07 15:50:00,45.81,45.9,45.8,45.88,397200.0,34.7969,34.8652,34.7893,34.85,397200.0
2010-10-08 09:30:00,45.66,45.82,45.58,45.6,277400.0,34.6829,34.8045,34.6222,34.6374,277400.0
2010-10-08 09:40:00,45.6,45.61,45.46,45.5,186900.0,34.6374,34.6449,34.531,34.5614,186900.0
2010-10-08 09:50:00,45.49,45.77,45.49,45.54,176000.0,34.5538,34.7665,34.5538,34.5918,176000.0
2010-10-08 10:00:00,45.54,45.58,45.42,45.44,175500.0,34.5918,34.6222,34.5006,34.5158,175500.0
2010-10-08 10:10:00,45.42,45.47,45.38,45.45,109600.0,34.5006,34.5386,34.4702,34.5234,109600.0
2010-10-08 10:20:00,45.45,45.46,45.26,45.27,130700.0,34.5234,34.531,34.3791,34.3867,130700.0
2010-10-08 10:30:00,45.28,45.31,45.21,45.21,79500.0,34.3943,34.4171,34.3411,34.3411,79500.0
2010-10-08 10:40:00,45.22,45.34,45.21,45.31,144700.0,34.3487,34.4399,34.3411,34.4171,144700.0
2010-10-08 10:50:00,45.3,45.38,45.29,45.36,63100.0,34.4095,34.4702,34.4019,34.455,63100.0
2010-10-08 11:00:00,45.36,45.43,45.35,45.41,89400.0,34.455,34.5082,34.4475,34.493,89400.0
2010-10-08 11:10:00,45.41,45.47,45.39,45.45,164900.0,34.493,34.5386,34.4778,34.5234,164900.0
2010-10-08 11:20:00,45.45,45.52,45.45,45.49,36300.0,34.5234,34.5766,34.5234,34.5538,36300.0
2010-10-08 11:30:00,45.49,45.58,45.48,45.5,49000.0,34.5538,34.6222,34.5462,34.5614,49000.0
2010-10-08 11:40:00,45.51,45.55,45.47,45.5,65100.0,34.569,34.5994,34.5386,34.5614,65100.0
2010-10-08 11:50:00,45.49,45.5,45.4,45.42,88800.0,34.5538,34.5614,34.4854,34.5006,88800.0
2010-10-08 12:00:00,45.42,45.47,45.37,45.38,110700.0,34.5006,34.5386,34.4626,34.4702,110700.0
2010-10-08 12:10:00,45.38,45.42,45.37,45.41,45700.0,34.4702,34.5006,34.4626,34.493,45700.0
2010-10-08 12:20:00,45.41,45.43,45.36,45.4,59200.0,34.493,34.5082,34.455,34.4854,59200.0
2010-10-08 12:30:00,45.41,45.44,45.41,45.42,23500.0,34.493,34.5158,34.493,34.5006,23500.0
2010-10-08 12:40:00,45.43,45.57,45.43,45.47,57800.0,34.5082,34.6146,34.5082,34.5386,57800.0
2010-10-08 12:50:00,45.48,45.48,45.38,45.38,169400.0,34.5462,34.5462,34.4702,34.4702,169400.0
2010-10-08 13:00:00,45.39,45.41,45.35,45.36,79100.0,34.4778,34.493,34.4475,34.455,79100.0
2010-10-08 13:10:00,45.37,45.39,45.28,45.38,176500.0,34.4626,34.4778,34.3943,34.4702,176500.0
2010-10-08 13:20:00,45.4,45.45,45.34,45.41,43200.0,34.4854,34.5234,34.4399,34.493,43200.0
2010-10-08 13:30:00,45.4,45.47,45.4,45.43,81500.0,34.4854,34.5386,34.4854,34.5082,81500.0
2010-10-08 13:40:00,45.44,45.47,45.37,45.44,26100.0,34.5158,34.5386,34.4626,34.5158,26100.0
2010-10-08 13:50:00,45.44,45.5,45.43,45.49,48500.0,34.5158,34.5614,34.5082,34.5538,48500.0
2010-10-08 14:00:00,45.49,45.54,45.42,45.42,68800.0,34.5538,34.5918,34.5006,34.5006,68800.0
2010-10-08 14:10:00,45.42,45.49,45.42,45.49,39100.0,34.5006,34.5538,34.5006,34.5538,39100.0
2010-10-08 14:20:00,45.49,45.58,45.49,45.55,42400.0,34.5538,34.6222,34.5538,34.5994,42400.0
2010-10-08 14:30:00,45.56,45.64,45.54,45.64,48800.0,34.607,34.6677,34.5918,34.6677,48800.0
2010-10-08 14:40:00,45.64,45.66,45.58,45.6,55300.0,34.6677,34.6829,34.6222,34.6374,55300.0
2010-10-08 14:50:00,45.6,45.65,45.59,45.61,50800.0,34.6374,34.6753,34.6298,34.6449,50800.0
2010-10-08 15:00:00,45.61,45.66,45.61,45.65,64700.0,34.6449,34.6829,34.6449,34.6753,64700.0
2010-10-08 15:10:00,45.64,45.67,45.62,45.65,52700.0,34.6677,34.6905,34.6525,34.6753,52700.0
2010-10-08 15:20:00,45.66,45.66,45.55,45.63,98700.0,34.6829,34.6829,34.5994,34.6601,98700.0
2010-10-08 15:30:00,45.63,45.69,45.63,45.68,86600.0,34.6601,34.7057,34.6601,34.6981,86600.0
2010-10-08 15:40:00,45.67,45.68,45.6,45.65,191900.0,34.6905,34.6981,34.6374,34.6753,191900.0
2010-10-08 15:50:00,45.65,45.81,45.65,45.75,759000.0,34.6753,34.7969,34.6753,34.7513,759000.0
2010-10-11 09:30:00,45.48,45.65,45.35,45.53,356500.0,34.5462,34.6753,34.4475,34.5842,356500.0
2010-10-11 09:40:00,45.53,45.54,45.4,45.4,107300.0,34.5842,34.5918,34.4854,34.4854,107300.0
2010-10-11 09:50:00,45.4,45.5,45.39,45.44,68000.0,34.4854,34.5614,34.4778,34.5158,68000.0
2010-10-11 10:00:00,45.44,45.53,45.41,45.52,110000.0,34.5158,34.5842,34.493,34.5766,110000.0
2010-10-11 10:10:00,45.52,45.56,45.49,45.56,60600.0,34.5766,34.607,34.5538,34.607,60600.0
2010-10-11 10:20:00,45.56,45.66,45.55,45.65,52300.0,34.607,34.6829,34.5994,34.6753,52300.0
2010-10-11 10:30:00,45.64,45.66,45.55,45.58,62900.0,34.6677,34.6829,34.5994,34.6222,62900.0
2010-10-11 10:40:00,45.58,45.63,45.54,45.59,101000.0,34.6222,34.6601,34.5918,34.6298,101000.0
2010-10-11 10:50:00,45.6,45.64,45.58,45.63,32100.0,34.6374,34.6677,34.6222,34.6601,32100.0
2010-10-11 11:00:00,45.63,45.64,45.51,45.55,145500.0,34.6601,34.6677,34.569,34.5994,145500.0
2010-10-11 11:10:00,45.56,45.58,45.5,45.5,47000.0,34.607,34.6222,34.5614,34.5614,47000.0
2010-10-11 11:20:00,45.51,45.52,45.48,45.51,84700.0,34.569,34.5766,34.5462,34.569,84700.0
2010-10-11 11:30:00,45.51,45.52,45.47,45.49,71000.0,34.569,34.5766,34.5386,34.5538,71000.0
2010-10-11 11:40:00,45.5,45.55,45.44,45.54,63800.0,34.5614,34.5994,34.5158,34.5918,63800.0
2010-10-11 11:50:00,45.54,45.62,45.54,45.61,28000.0,34.5918,34.6525,34.5918,34.6449,28000.0
2010-10-11 12:00:00,45.6,45.65,45.59,45.65,41300.0,34.6374,34.6753,34.6298,34.6753,41300.0
2010-10-11 12:10:00,45.64,45.64,45.62,45.63,25900.0,34.6677,34.6677,34.6525,34.6601,25900.0
2010-10-11 12:20:00,45.64,45.64,45.56,45.62,56400.0,34.6677,34.6677,34.607,34.6525,56400.0
2010-10-11 12:30:00,45.62,45.64,45.59,45.63,48700.0,34.6525,34.6677,34.6298,34.6601,48700.0
2010-10-11 12:40:00,45.63,45.64,45.55,45.55,55600.0,34.6601,34.6677,34.5994,34.5994,55600.0
2010-10-11 12:50:00,45.56,45.57,45.53,45.56,53400.0,34.607,34.6146,34.5842,34.607,53400.0
2010-10-11 13:00:00,45.56,45.6,45.54,45.55,47200.0,34.607,34.6374,34.5918,34.5994,47200.0
2010-10-11 13:10:00,45.55,45.62,45.54,45.6,23800.0,34.5994,34.6525,34.5918,34.6374,23800.0
2010-10-11 13:20:00,45.6,45.64,45.58,45.6,32900.0,34.6374,34.6677,34.6222,34.6374,32900.0
2010-10-11 13:30:00,45.6,45.63,45.59,45.62,27200.0,34.6374,34.6601,34.6298,34.6525,27200.0
2010-10-11 13:40:00,45.62,45.65,45.58,45.65,28200.0,34.6525,34.6753,34.6222,34.6753,28200.0
2010-10-11 13:50:00,45.65,45.67,45.62,45.67,26600.0,34.6753,34.6905,34.6525,34.6905,26600.0
2010-10-11 14:00:00,45.67,45.71,45.66,45.68,39300.0,34.6905,34.7209,34.6829,34.6981,39300.0
2010-10-11 14:10:00,45.68,45.72,45.66,45.7,45200.0,34.6981,34.7285,34.6829,34.7133,45200.0
2010-10-11 14:20:00,45.7,45.72,45.67,45.68,35300.0,34.7133,34.7285,34.6905,34.6981,35300.0
2010-10-11 14:30:00,45.68,45.72,45.64,45.71,65900.0,34.6981,34.7285,34.6677,34.7209,65900.0
2010-10-11 14:40:00,45.71,45.74,45.67,45.69,28100.0,34.7209,34.7437,34.6905,34.7057,28100.0
2010-10-11 14:50:00,45.69,45.74,45.65,45.7,47400.0,34.7057,34.7437,34.6753,34.7133,47400.0
2010-10-11 15:00:00,45.7,45.73,45.69,45.7,38400.0,34.7133,34.7361,34.7057,34.7133,38400.0
2010-10-11 15:10:00,45.69,45.7,45.62,45.62,74200.0,34.7057,34.7133,34.6525,34.6525,74200.0
2010-10-11 15:20:00,45.62,45.64,45.57,45.59,58000.0,34.6525,34.6677,34.6146,34.6298,58000.0
2010-10-11 15:30:00,45.59,45.6,45.53,45.53,54200.0,34.6298,34.6374,34.5842,34.5842,54200.0
2010-10-11 15:40:00,45.53,45.56,45.48,45.56,94800.0,34.5842,34.607,34.5462,34.607,94800.0
2010-10-11 15:50:00,45.56,45.6,45.55,45.56,138300.0,34.607,34.6374,34.5994,34.607,138300.0
2010-10-12 09:30:00,45.4,45.48,45.3,45.37,263200.0,34.4854,34.5462,34.4095,34.4626,263200.0
2010-10-12 09:40:00,45.36,45.43,45.25,45.3,76300.0,34.455,34.5082,34.3715,34.4095,76300.0
2010-10-12 09:50:00,45.29,45.34,45.25,45.28,93700.0,34.4019,34.4399,34.3715,34.3943,93700.0
2010-10-12 10:00:00,45.28,45.37,45.25,45.34,45000.0,34.3943,34.4626,34.3715,34.4399,45000.0
2010-10-12 10:10:00,45.34,45.39,45.27,45.36,77100.0,34.4399,34.4778,34.3867,34.455,77100.0
2010-10-12 10:20:00,45.35,45.39,45.29,45.29,91100.0,34.4475,34.4778,34.4019,34.4019,91100.0
2010-10-12 10:30:00,45.29,45.43,45.28,45.42,78700.0,34.4019,34.5082,34.3943,34.5006,78700.0
2010-10-12 10:40:00,45.43,45.46,45.42,45.45,89500.0,34.5082,34.531,34.5006,34.5234,89500.0
2010-10-12 10:50:00,45.46,45.46,45.39,45.44,71600.0,34.531,34.531,34.4778,34.5158,71600.0
2010-10-12 11:00:00,45.42,45.48,45.42,45.47,89400.0,34.5006,34.5462,34.5006,34.5386,89400.0
2010-10-12 11:10:00,45.47,45.48,45.46,45.48,46000.0,34.5386,34.5462,34.531,34.5462,46000.0
2010-10-12 11:20:00,45.48,45.49,45.47,45.48,42500.0,34.5462,34.5538,34.5386,34.5462,42500.0
2010-10-12 11:30:00,45.48,45.49,45.46,45.49,52900.0,34.5462,34.5538,34.531,34.5538,52900.0
2010-10-12 11:40:00,45.48,45.49,45.44,45.46,54200.0,34.5462,34.5538,34.5158,34.531,54200.0
2010-10-12 11:50:00,45.47,45.62,45.45,45.59,374600.0,34.5386,34.6525,34.5234,34.6298,374600.0
2010-10-12 12:00:00,45.58,45.65,45.54,45.65,56200.0,34.6222,34.6753,34.5918,34.6753,56200.0
2010-10-12 12:10:00,45.65,45.68,45.64,45.67,43500.0,34.6753,34.6981,34.6677,34.6905,43500.0
2010-10-12 12:20:00,45.67,45.69,45.62,45.67,56600.0,34.6905,34.7057,34.6525,34.6905,56600.0
2010-10-12 12:30:00,45.67,45.68,45.63,45.64,41200.0,34.6905,34.6981,34.6601,34.6677,41200.0
2010-10-12 12:40:00,45.64,45.7,45.64,45.69,49400.0,34.6677,34.7133,34.6677,34.7057,49400.0
2010-10-12 12:50:00,45.69,45.7,45.69,45.7,23800.0,34.7057,34.7133,34.7057,34.7133,23800.0
2010-10-12 13:00:00,45.7,45.72,45.62,45.69,117900.0,34.7133,34.7285,34.6525,34.7057,117900.0
2010-10-12 13:10:00,45.69,45.75,45.69,45.73,44900.0,34.7057,34.7513,34.7057,34.7361,44900.0
2010-10-12 13:20:00,45.74,45.74,45.7,45.71,48400.0,34.7437,34.7437,34.7133,34.7209,48400.0
2010-10-12 13:30:00,45.7,45.7,45.6,45.6,26000.0,34.7133,34.7133,34.6374,34.6374,26000.0
2010-10-12 13:40:00,45.6,45.61,45.57,45.6,35600.0,34.6374,34.6449,34.6146,34.6374,35600.0
2010-10-12 13:50:00,45.6,45.67,45.6,45.6,31700.0,34.6374,34.6905,34.6374,34.6374,31700.0
2010-10-12 14:00:00,45.62,45.62,45.53,45.58,123000.0,34.6525,34.6525,34.5842,34.6222,123000.0
2010-10-12 14:10:00,45.57,45.7,45.57,45.69,90200.0,34.6146,34.7133,34.6146,34.7057,90200.0
2010-10-12 14:20:00,45.7,45.71,45.63,45.69,75000.0,34.7133,34.7209,34.6601,34.7057,75000.0
2010-10-12 14:30:00,45.7,45.74,45.68,45.72,122100.0,34.7133,34.7437,34.6981,34.7285,122100.0
2010-10-12 14:40:00,45.72,45.8,45.72,45.72,118100.0,34.7285,34.7893,34.7285,34.7285,118100.0
2010-10-12 14:50:00,45.73,45.76,45.7,45.76,63200.0,34.7361,34.7589,34.7133,34.7589,63200.0
2010-10-12 15:00:00,45.75,45.75,45.64,45.72,92100.0,34.7513,34.7513,34.6677,34.7285,92100.0
2010-10-12 15:10:00,45.73,45.75,45.72,45.74,43200.0,34.7361,34.7513,34.7285,34.7437,43200.0
2010-10-12 15:20:00,45.73,45.85,45.73,45.84,120700.0,34.7361,34.8272,34.7361,34.8197,120700.0
2010-10-12 15:30:00,45.84,45.84,45.76,45.79,84500.0,34.8197,34.8197,34.7589,34.7817,84500.0
2010-10-12 15:40:00,45.78,45.79,45.72,45.75,116300.0,34.7741,34.7817,34.7285,34.7513,116300.0
2010-10-12 15:50:00,45.76,45.79,45.75,45.77,175500.0,34.7589,34.7817,34.7513,34.7665,175500.0
2010-10-13 09:30:00,45.46,45.5,45.19,45.25,212100.0,34.8744,34.9051,34.6673,34.7133,212100.0
2010-10-13 09:40:00,45.25,45.25,45.09,45.23,122400.0,34.7133,34.7133,34.5906,34.698,122400.0
2010-10-13 09:50:00,45.23,45.23,45.09,45.14,136200.0,34.698,34.698,34.5906,34.6289,136200.0
2010-10-13 10:00:00,45.14,45.24,45.07,45.16,75400.0,34.6289,34.7056,34.5752,34.6443,75400.0
2010-10-13 10:10:00,45.16,45.16,45.07,45.11,78500.0,34.6443,34.6443,34.5752,34.6059,78500.0
2010-10-13 10:20:00,45.11,45.14,45.07,45.1,73700.0,34.6059,34.6289,34.5752,34.5982,73700.0
2010-10-13 10:30:00,45.1,45.16,45.07,45.08,94300.0,34.5982,34.6443,34.5752,34.5829,94300.0
2010-10-13 10:40:00,45.09,45.1,44.98,45.02,89200.0,34.5906,34.5982,34.5062,34.5369,89200.0
2010-10-13 10:50:00,45.03,45.08,44.96,44.99,74900.0,34.5445,34.5829,34.4908,34.5139,74900.0
2010-10-13 11:00:00,44.99,45.11,44.86,45.1,460100.0,34.5139,34.6059,34.4141,34.5982,460100.0
2010-10-13 11:10:00,45.1,45.2,45.1,45.19,126200.0,34.5982,34.675,34.5982,34.6673,126200.0
2010-10-13 11:20:00,45.19,45.2,45.11,45.13,94800.0,34.6673,34.675,34.6059,34.6213,94800.0
2010-10-13 11:30:00,45.13,45.2,45.13,45.14,182500.0,34.6213,34.675,34.6213,34.6289,182500.0
2010-10-13 11:40:00,45.14,45.15,45.08,45.15,137000.0,34.6289,34.6366,34.5829,34.6366,137000.0
2010-10-13 11:50:00,45.15,45.17,45.13,45.15,59400.0,34.6366,34.6519,34.6213,34.6366,59400.0
2010-10-13 12:00:00,45.16,45.19,45.1,45.12,72400.0,34.6443,34.6673,34.5982,34.6136,72400.0
2010-10-13 12:10:00,45.11,45.16,45.11,45.11,39500.0,34.6059,34.6443,34.6059,34.6059,39500.0
2010-10-13 12:20:00,45.13,45.18,45.1,45.14,32200.0,34.6213,34.6596,34.5982,34.6289,32200.0
2010-10-13 12:30:00,45.13,45.15,45.11,45.12,63500.0,34.6213,34.6366,34.6059,34.6136,63500.0
2010-10-13 12:40:00,45.12,45.13,45.1,45.12,309500.0,34.6136,34.6213,34.5982,34.6136,309500.0
2010-10-13 12:50:00,45.12,45.19,45.12,45.12,62500.0,34.6136,34.6673,34.6136,34.6136,62500.0
2010-10-13 13:00:00,45.12,45.22,45.12,45.22,50300.0,34.6136,34.6903,34.6136,34.6903,50300.0
2010-10-13 13:10:00,45.22,45.24,45.17,45.17,109400.0,34.6903,34.7056,34.6519,34.6519,109400.0
2010-10-13 13:20:00,45.16,45.21,45.15,45.21,63000.0,34.6443,34.6826,34.6366,34.6826,63000.0
2010-10-13 13:30:00,45.22,45.24,45.2,45.22,53100.0,34.6903,34.7056,34.675,34.6903,53100.0
2010-10-13 13:40:00,45.23,45.24,45.18,45.21,43600.0,34.698,34.7056,34.6596,34.6826,43600.0
2010-10-13 13:50:00,45.22,45.24,45.19,45.22,24900.0,34.6903,34.7056,34.6673,34.6903,24900.0
2010-10-13 14:00:00,45.23,45.24,45.2,45.24,47400.0,34.698,34.7056,34.675,34.7056,47400.0
2010-10-13 14:10:00,45.24,45.28,45.24,45.28,159100.0,34.7056,34.7363,34.7056,34.7363,159100.0
2010-10-13 14:20:00,45.29,45.31,45.24,45.28,37500.0,34.744,34.7593,34.7056,34.7363,37500.0
2010-10-13 14:30:00,45.28,45.35,45.26,45.26,74200.0,34.7363,34.79,34.721,34.721,74200.0
2010-10-13 14:40:00,45.26,45.3,45.23,45.27,44100.0,34.721,34.7517,34.698,34.7287,44100.0
2010-10-13 14:50:00,45.27,45.34,45.27,45.32,335100.0,34.7287,34.7824,34.7287,34.767,335100.0
2010-10-13 15:00:00,45.33,45.33,45.26,45.29,67700.0,34.7747,34.7747,34.721,34.744,67700.0
2010-10-13 15:10:00,45.3,45.31,45.27,45.29,88800.0,34.7517,34.7593,34.7287,34.744,88800.0
2010-10-13 15:20:00,45.3,45.32,45.22,45.22,128800.0,34.7517,34.767,34.6903,34.6903,128800.0
2010-10-13 15:30:00,45.22,45.3,45.22,45.27,135600.0,34.6903,34.7517,34.6903,34.7287,135600.0
2010-10-13 15:40:00,45.27,45.32,45.2,45.2,149200.0,34.7287,34.767,34.675,34.675,149200.0
2010-10-13 15:50:00,45.2,45.28,45.2,45.25,372100.0,34.675,34.7363,34.675,34.7133,372100.0
2010-10-14 09:30:00,45.11,45.28,45.06,45.28,154300.0,34.6059,34.7363,34.5676,34.7363,154300.0
2010-10-14 09:40:00,45.27,45.43,45.25,45.37,191100.0,34.7287,34.8514,34.7133,34.8054,191100.0
2010-10-14 09:50:00,45.37,45.37,45.27,45.28,98200.0,34.8054,34.8054,34.7287,34.7363,98200.0
2010-10-14 10:00:00,45.28,45.43,45.28,45.4,69000.0,34.7363,34.8514,34.7363,34.8284,69000.0
2010-10-14 10:10:00,45.4,45.45,45.35,45.43,59700.0,34.8284,34.8667,34.79,34.8514,59700.0
2010-10-14 10:20:00,45.43,45.48,45.4,45.47,54200.0,34.8514,34.8898,34.8284,34.8821,54200.0
2010-10-14 10:30:00,45.46,45.48,45.41,45.47,47900.0,34.8744,34.8898,34.8361,34.8821,47900.0
2010-10-14 10:40:00,45.47,45.48,45.41,45.47,58800.0,34.8821,34.8898,34.8361,34.8821,58800.0
2010-10-14 10:50:00,45.46,45.48,45.44,45.47,50800.0,34.8744,34.8898,34.8591,34.8821,50800.0
2010-10-14 11:00:00,45.47,45.49,45.44,45.48,47300.0,34.8821,34.8974,34.8591,34.8898,47300.0
2010-10-14 11:10:00,45.47,45.52,45.47,45.5,288100.0,34.8821,34.9204,34.8821,34.9051,288100.0
2010-10-14 11:20:00,45.5,45.54,45.4,45.5,122500.0,34.9051,34.9358,34.8284,34.9051,122500.0
2010-10-14 11:30:00,45.52,45.55,45.49,45.51,54000.0,34.9204,34.9435,34.8974,34.9128,54000.0
2010-10-14 11:40:00,45.5,45.53,45.48,45.52,85500.0,34.9051,34.9281,34.8898,34.9204,85500.0
2010-10-14 11:50:00,45.51,45.54,45.46,45.53,83100.0,34.9128,34.9358,34.8744,34.9281,83100.0
2010-10-14 12:00:00,45.53,45.55,45.47,45.5,36300.0,34.9281,34.9435,34.8821,34.9051,36300.0
2010-10-14 12:10:00,45.51,45.52,45.48,45.51,109900.0,34.9128,34.9204,34.8898,34.9128,109900.0
2010-10-14 12:20:00,45.51,45.52,45.49,45.51,67500.0,34.9128,34.9204,34.8974,34.9128,67500.0
2010-10-14 12:30:00,45.51,45.55,45.48,45.54,35200.0,34.9128,34.9435,34.8898,34.9358,35200.0
2010-10-14 12:40:00,45.54,45.54,45.48,45.53,67100.0,34.9358,34.9358,34.8898,34.9281,67100.0
2010-10-14 12:50:00,45.52,45.59,45.52,45.57,28300.0,34.9204,34.9741,34.9204,34.9588,28300.0
2010-10-14 13:00:00,45.57,45.57,45.42,45.48,50300.0,34.9588,34.9588,34.8437,34.8898,50300.0
2010-10-14 13:10:00,45.49,45.52,45.48,45.51,43700.0,34.8974,34.9204,34.8898,34.9128,43700.0
2010-10-14 13:20:00,45.52,45.52,45.48,45.5,29900.0,34.9204,34.9204,34.8898,34.9051,29900.0
2010-10-14 13:30:00,45.51,45.53,45.49,45.53,54800.0,34.9128,34.9281,34.8974,34.9281,54800.0
2010-10-14 13:40:00,45.53,45.54,45.5,45.51,42900.0,34.9281,34.9358,34.9051,34.9128,42900.0
2010-10-14 13:50:00,45.51,45.51,45.47,45.5,60500.0,34.9128,34.9128,34.8821,34.9051,60500.0
2010-10-14 14:00:00,45.5,45.52,45.47,45.52,41300.0,34.9051,34.9204,34.8821,34.9204,41300.0
2010-10-14 14:10:00,45.51,45.55,45.48,45.49,103600.0,34.9128,34.9435,34.8898,34.8974,103600.0
2010-10-14 14:20:00,45.48,45.5,45.4,45.42,43500.0,34.8898,34.9051,34.8284,34.8437,43500.0
2010-10-14 14:30:00,45.42,45.42,45.32,45.32,143500.0,34.8437,34.8437,34.767,34.767,143500.0
2010-10-14 14:40:00,45.32,45.39,45.32,45.35,61100.0,34.767,34.8207,34.767,34.79,61100.0
2010-10-14 14:50:00,45.35,45.36,45.34,45.36,103900.0,34.79,34.7977,34.7824,34.7977,103900.0
2010-10-14 15:00:00,45.35,45.4,45.33,45.4,167100.0,34.79,34.8284,34.7747,34.8284,167100.0
2010-10-14 15:10:00,45.39,45.47,45.38,45.45,46000.0,34.8207,34.8821,34.813,34.8667,46000.0
2010-10-14 15:20:00,45.44,45.49,45.44,45.47,134900.0,34.8591,34.8974,34.8591,34.8821,134900.0
2010-10-14 15:30:00,45.47,45.49,45.4,45.47,173400.0,34.8821,34.8974,34.8284,34.8821,173400.0
2010-10-14 15:40:00,45.45,45.46,45.4,45.4,199500.0,34.8667,34.8744,34.8284,34.8284,199500.0
2010-10-14 15:50:00,45.41,45.45,45.4,45.44,221000.0,34.8361,34.8667,34.8284,34.8591,221000.0
2010-10-15 09:30:00,45.36,45.48,45.21,45.47,276300.0,34.7977,34.8898,34.6826,34.8821,276300.0
2010-10-15 09:40:00,45.46,45.47,45.37,45.38,51900.0,34.8744,34.8821,34.8054,34.813,51900.0
2010-10-15 09:50:00,45.38,45.49,45.32,45.42,88900.0,34.813,34.8974,34.767,34.8437,88900.0
2010-10-15 10:00:00,45.42,45.48,45.31,45.43,66200.0,34.8437,34.8898,34.7593,34.8514,66200.0
2010-10-15 10:10:00,45.42,45.45,45.32,45.37,60500.0,34.8437,34.8667,34.767,34.8054,60500.0
2010-10-15 10:20:00,45.36,45.39,45.21,45.3,77400.0,34.7977,34.8207,34.6826,34.7517,77400.0
2010-10-15 10:30:00,45.29,45.37,45.24,45.37,71700.0,34.744,34.8054,34.7056,34.8054,71700.0
2010-10-15 10:40:00,45.36,45.39,45.31,45.31,40800.0,34.7977,34.8207,34.7593,34.7593,40800.0
2010-10-15 10:50:00,45.31,45.43,45.29,45.35,67800.0,34.7593,34.8514,34.744,34.79,67800.0
2010-10-15 11:00:00,45.35,45.47,45.33,45.46,50900.0,34.79,34.8821,34.7747,34.8744,50900.0
2010-10-15 11:10:00,45.45,45.51,45.44,45.45,97600.0,34.8667,34.9128,34.8591,34.8667,97600.0
2010-10-15 11:20:00,45.46,45.5,45.44,45.46,54400.0,34.8744,34.9051,34.8591,34.8744,54400.0
2010-10-15 11:30:00,45.47,45.51,45.46,45.47,47300.0,34.8821,34.9128,34.8744,34.8821,47300.0
2010-10-15 11:40:00,45.47,45.49,45.42,45.42,23400.0,34.8821,34.8974,34.8437,34.8437,23400.0
2010-10-15 11:50:00,45.42,45.45,45.37,45.4,33800.0,34.8437,34.8667,34.8054,34.8284,33800.0
2010-10-15 12:00:00,45.39,45.42,45.36,45.41,30600.0,34.8207,34.8437,34.7977,34.8361,30600.0
2010-10-15 12:10:00,45.4,45.4,45.33,45.37,43900.0,34.8284,34.8284,34.7747,34.8054,43900.0
2010-10-15 12:20:00,45.37,45.4,45.32,45.33,47500.0,34.8054,34.8284,34.767,34.7747,47500.0
2010-10-15 12:30:00,45.34,45.49,45.33,45.49,62200.0,34.7824,34.8974,34.7747,34.8974,62200.0
2010-10-15 12:40:00,45.48,45.49,45.45,45.49,29700.0,34.8898,34.8974,34.8667,34.8974,29700.0
2010-10-15 12:50:00,45.48,45.5,45.42,45.42,124400.0,34.8898,34.9051,34.8437,34.8437,124400.0
2010-10-15 13:00:00,45.42,45.42,45.36,45.39,54500.0,34.8437,34.8437,34.7977,34.8207,54500.0
2010-10-15 13:10:00,45.39,45.39,45.31,45.31,58700.0,34.8207,34.8207,34.7593,34.7593,58700.0
2010-10-15 13:20:00,45.31,45.33,45.27,45.31,71100.0,34.7593,34.7747,34.7287,34.7593,71100.0
2010-10-15 13:30:00,45.31,45.36,45.31,45.31,38900.0,34.7593,34.7977,34.7593,34.7593,38900.0
2010-10-15 13:40:00,45.31,45.32,45.22,45.22,103500.0,34.7593,34.767,34.6903,34.6903,103500.0
2010-10-15 13:50:00,45.22,45.25,45.17,45.24,81800.0,34.6903,34.7133,34.6519,34.7056,81800.0
2010-10-15 14:00:00,45.25,45.27,45.17,45.24,46200.0,34.7133,34.7287,34.6519,34.7056,46200.0
2010-10-15 14:10:00,45.25,45.25,45.21,45.23,74300.0,34.7133,34.7133,34.6826,34.698,74300.0
2010-10-15 14:20:00,45.24,45.25,45.17,45.24,61800.0,34.7056,34.7133,34.6519,34.7056,61800.0
2010-10-15 14:30:00,45.24,45.3,45.21,45.28,76500.0,34.7056,34.7517,34.6826,34.7363,76500.0
2010-10-15 14:40:00,45.28,45.32,45.24,45.31,44400.0,34.7363,34.767,34.7056,34.7593,44400.0
2010-10-15 14:50:00,45.3,45.34,45.27,45.29,68700.0,34.7517,34.7824,34.7287,34.744,68700.0
2010-10-15 15:00:00,45.3,45.31,45.26,45.28,69900.0,34.7517,34.7593,34.721,34.7363,69900.0
2010-10-15 15:10:00,45.29,45.3,45.23,45.28,71900.0,34.744,34.7517,34.698,34.7363,71900.0
2010-10-15 15:20:00,45.28,45.37,45.27,45.32,85900.0,34.7363,34.8054,34.7287,34.767,85900.0
2010-10-15 15:30:00,45.31,45.37,45.27,45.34,133800.0,34.7593,34.8054,34.7287,34.7824,133800.0
2010-10-15 15:40:00,45.34,45.36,45.31,45.34,89300.0,34.7824,34.7977,34.7593,34.7824,89300.0
2010-10-15 15:50:00,45.33,45.35,45.28,45.32,230300.0,34.7747,34.79,34.7363,34.767,230300.0
2010-10-18 09:30:00,45.13,45.27,45.03,45.22,205000.0,34.6213,34.7287,34.5445,34.6903,205000.0
2010-10-18 09:40:00,45.22,45.28,45.19,45.26,90300.0,34.6903,34.7363,34.6673,34.721,90300.0
2010-10-18 09:50:00,45.26,45.29,45.21,45.26,69700.0,34.721,34.744,34.6826,34.721,69700.0
2010-10-18 10:00:00,45.25,45.28,45.2,45.26,47400.0,34.7133,34.7363,34.675,34.721,47400.0
2010-10-18 10:10:00,45.25,45.34,45.25,45.34,112500.0,34.7133,34.7824,34.7133,34.7824,112500.0
2010-10-18 10:20:00,45.34,45.35,45.28,45.33,57400.0,34.7824,34.79,34.7363,34.7747,57400.0
2010-10-18 10:30:00,45.33,45.38,45.28,45.38,77600.0,34.7747,34.813,34.7363,34.813,77600.0
2010-10-18 10:40:00,45.36,45.43,45.36,45.42,181800.0,34.7977,34.8514,34.7977,34.8437,181800.0
2010-10-18 10:50:00,45.42,45.46,45.4,45.4,37000.0,34.8437,34.8744,34.8284,34.8284,37000.0
2010-10-18 11:00:00,45.41,45.41,45.32,45.39,53500.0,34.8361,34.8361,34.767,34.8207,53500.0
2010-10-18 11:10:00,45.39,45.44,45.38,45.43,140700.0,34.8207,34.8591,34.813,34.8514,140700.0
2010-10-18 11:20:00,45.43,45.45,45.38,45.4,79100.0,34.8514,34.8667,34.813,34.8284,79100.0
2010-10-18 11:30:00,45.39,45.4,45.34,45.38,45100.0,34.8207,34.8284,34.7824,34.813,45100.0
2010-10-18 11:40:00,45.38,45.38,45.34,45.37,17000.0,34.813,34.813,34.7824,34.8054,17000.0
2010-10-18 11:50:00,45.37,45.37,45.31,45.36,50500.0,34.8054,34.8054,34.7593,34.7977,50500.0
2010-10-18 12:00:00,45.36,45.41,45.35,45.41,16700.0,34.7977,34.8361,34.79,34.8361,16700.0
2010-10-18 12:10:00,45.4,45.41,45.37,45.38,32700.0,34.8284,34.8361,34.8054,34.813,32700.0
2010-10-18 12:20:00,45.38,45.4,45.35,45.38,23400.0,34.813,34.8284,34.79,34.813,23400.0
2010-10-18 12:30:00,45.37,45.42,45.33,45.39,56800.0,34.8054,34.8437,34.7747,34.8207,56800.0
2010-10-18 12:40:00,45.4,45.4,45.38,45.39,8200.0,34.8284,34.8284,34.813,34.8207,8200.0
2010-10-18 12:50:00,45.4,45.4,45.35,45.38,16400.0,34.8284,34.8284,34.79,34.813,16400.0
2010-10-18 13:00:00,45.39,45.4,45.36,45.39,20000.0,34.8207,34.8284,34.7977,34.8207,20000.0
2010-10-18 13:10:00,45.39,45.42,45.38,45.39,19200.0,34.8207,34.8437,34.813,34.8207,19200.0
2010-10-18 13:20:00,45.4,45.42,45.38,45.38,18100.0,34.8284,34.8437,34.813,34.813,18100.0
2010-10-18 13:30:00,45.38,45.41,45.38,45.4,26700.0,34.813,34.8361,34.813,34.8284,26700.0
2010-10-18 13:40:00,45.4,45.43,45.39,45.41,17200.0,34.8284,34.8514,34.8207,34.8361,17200.0
2010-10-18 13:50:00,45.41,45.44,45.39,45.42,17900.0,34.8361,34.8591,34.8207,34.8437,17900.0
2010-10-18 14:00:00,45.42,45.45,45.4,45.45,28600.0,34.8437,34.8667,34.8284,34.8667,28600.0
2010-10-18 14:10:00,45.45,45.46,45.44,45.45,43200.0,34.8667,34.8744,34.8591,34.8667,43200.0
2010-10-18 14:20:00,45.45,45.45,45.44,45.45,24800.0,34.8667,34.8667,34.8591,34.8667,24800.0
2010-10-18 14:30:00,45.44,45.45,45.42,45.44,51700.0,34.8591,34.8667,34.8437,34.8591,51700.0
2010-10-18 14:40:00,45.45,45.46,45.42,45.43,35800.0,34.8667,34.8744,34.8437,34.8514,35800.0
2010-10-18 14:50:00,45.43,45.45,45.41,45.44,25500.0,34.8514,34.8667,34.8361,34.8591,25500.0
2010-10-18 15:00:00,45.45,45.49,45.44,45.49,54900.0,34.8667,34.8974,34.8591,34.8974,54900.0
2010-10-18 15:10:00,45.49,45.49,45.44,45.44,53600.0,34.8974,34.8974,34.8591,34.8591,53600.0
2010-10-18 15:20:00,45.44,45.48,45.41,45.47,92900.0,34.8591,34.8898,34.8361,34.8821,92900.0
2010-10-18 15:30:00,45.46,45.57,45.46,45.54,227900.0,34.8744,34.9588,34.8744,34.9358,227900.0
2010-10-18 15:40:00,45.53,45.56,45.48,45.48,107500.0,34.9281,34.9511,34.8898,34.8898,107500.0
2010-10-18 15:50:00,45.48,45.5,45.43,45.45,228400.0,34.8898,34.9051,34.8514,34.8667,228400.0
2010-10-19 09:30:00,44.95,44.95,44.75,44.79,167500.0,34.4832,34.4832,34.3297,34.3604,167500.0
2010-10-19 09:40:00,44.78,44.96,44.66,44.94,252600.0,34.3528,34.4908,34.2607,34.4755,252600.0
2010-10-19 09:50:00,44.95,44.96,44.74,44.86,163800.0,34.4832,34.4908,34.3221,34.4141,163800.0
2010-10-19 10:00:00,44.85,44.96,44.77,44.95,154400.0,34.4065,34.4908,34.3451,34.4832,154400.0
2010-10-19 10:10:00,44.94,45.03,44.9,45.03,193800.0,34.4755,34.5445,34.4448,34.5445,193800.0
2010-10-19 10:20:00,45.03,45.19,45.02,45.18,133500.0,34.5445,34.6673,34.5369,34.6596,133500.0
2010-10-19 10:30:00,45.19,45.27,45.08,45.17,164900.0,34.6673,34.7287,34.5829,34.6519,164900.0
2010-10-19 10:40:00,45.17,45.33,45.15,45.31,118400.0,34.6519,34.7747,34.6366,34.7593,118400.0
2010-10-19 10:50:00,45.31,45.42,45.31,45.41,160300.0,34.7593,34.8437,34.7593,34.8361,160300.0
2010-10-19 11:00:00,45.4,45.43,45.27,45.29,105300.0,34.8284,34.8514,34.7287,34.744,105300.0
2010-10-19 11:10:00,45.29,45.4,45.24,45.4,73100.0,34.744,34.8284,34.7056,34.8284,73100.0
2010-10-19 11:20:00,45.39,45.4,45.31,45.4,181100.0,34.8207,34.8284,34.7593,34.8284,181100.0
2010-10-19 11:30:00,45.4,45.56,45.4,45.52,324000.0,34.8284,34.9511,34.8284,34.9204,324000.0
2010-10-19 11:40:00,45.51,45.53,45.42,45.49,164200.0,34.9128,34.9281,34.8437,34.8974,164200.0
2010-10-19 11:50:00,45.49,45.49,45.42,45.49,48700.0,34.8974,34.8974,34.8437,34.8974,48700.0
2010-10-19 12:00:00,45.48,45.48,45.31,45.34,45600.0,34.8898,34.8898,34.7593,34.7824,45600.0
2010-10-19 12:10:00,45.35,45.4,45.33,45.38,50900.0,34.79,34.8284,34.7747,34.813,50900.0
2010-10-19 12:20:00,45.38,45.39,45.32,45.35,93900.0,34.813,34.8207,34.767,34.79,93900.0
2010-10-19 12:30:00,45.35,45.36,45.25,45.35,41300.0,34.79,34.7977,34.7133,34.79,41300.0
2010-10-19 12:40:00,45.35,45.38,45.35,45.38,15900.0,34.79,34.813,34.79,34.813,15900.0
2010-10-19 12:50:00,45.38,45.43,45.32,45.43,38000.0,34.813,34.8514,34.767,34.8514,38000.0
2010-10-19 13:00:00,45.43,45.43,45.33,45.36,58700.0,34.8514,34.8514,34.7747,34.7977,58700.0
2010-10-19 13:10:00,45.36,45.38,45.3,45.37,60700.0,34.7977,34.813,34.7517,34.8054,60700.0
2010-10-19 13:20:00,45.38,45.39,45.29,45.3,58500.0,34.813,34.8207,34.744,34.7517,58500.0
2010-10-19 13:30:00,45.3,45.36,45.28,45.36,33900.0,34.7517,34.7977,34.7363,34.7977,33900.0
2010-10-19 13:40:00,45.35,45.37,45.25,45.31,69700.0,34.79,34.8054,34.7133,34.7593,69700.0
2010-10-19 13:50:00,45.31,45.31,45.17,45.18,70000.0,34.7593,34.7593,34.6519,34.6596,70000.0
2010-10-19 14:00:00,45.19,45.2,44.96,45.08,213300.0,34.6673,34.675,34.4908,34.5829,213300.0
2010-10-19 14:10:00,45.08,45.3,45.06,45.22,211400.0,34.5829,34.7517,34.5676,34.6903,211400.0
2010-10-19 14:20:00,45.23,45.32,45.19,45.28,186400.0,34.698,34.767,34.6673,34.7363,186400.0
2010-10-19 14:30:00,45.29,45.38,45.26,45.28,127000.0,34.744,34.813,34.721,34.7363,127000.0
2010-10-19 14:40:00,45.28,45.36,45.21,45.35,101600.0,34.7363,34.7977,34.6826,34.79,101600.0
2010-10-19 14:50:00,45.35,45.38,45.31,45.35,122400.0,34.79,34.813,34.7593,34.79,122400.0
2010-10-19 15:00:00,45.34,45.38,45.26,45.26,137400.0,34.7824,34.813,34.721,34.721,137400.0
2010-10-19 15:10:00,45.25,45.28,45.2,45.25,157700.0,34.7133,34.7363,34.675,34.7133,157700.0
2010-10-19 15:20:00,45.25,45.34,45.22,45.3,116800.0,34.7133,34.7824,34.6903,34.7517,116800.0
2010-10-19 15:30:00,45.29,45.3,45.19,45.27,250000.0,34.744,34.7517,34.6673,34.7287,250000.0
2010-10-19 15:40:00,45.26,45.41,45.24,45.4,309300.0,34.721,34.8361,34.7056,34.8284,309300.0
2010-10-19 15:50:00,45.4,45.51,45.35,45.46,377500.0,34.8284,34.9128,34.79,34.8744,377500.0
2010-10-20 09:30:00,45.34,45.48,45.24,45.38,206600.0,34.7824,34.8898,34.7056,34.813,206600.0
2010-10-20 09:40:00,45.38,45.57,45.37,45.52,149000.0,34.813,34.9588,34.8054,34.9204,149000.0
2010-10-20 09:50:00,45.53,45.65,45.52,45.57,203200.0,34.9281,35.0202,34.9204,34.9588,203200.0
2010-10-20 10:00:00,45.57,45.61,45.51,45.6,161100.0,34.9588,34.9895,34.9128,34.9818,161100.0
2010-10-20 10:10:00,45.59,45.63,45.48,45.51,134800.0,34.9741,35.0048,34.8898,34.9128,134800.0
2010-10-20 10:20:00,45.51,45.55,45.43,45.48,122600.0,34.9128,34.9435,34.8514,34.8898,122600.0
2010-10-20 10:30:00,45.49,45.52,45.41,45.42,77100.0,34.8974,34.9204,34.8361,34.8437,77100.0
2010-10-20 10:40:00,45.43,45.56,45.43,45.56,120700.0,34.8514,34.9511,34.8514,34.9511,120700.0
2010-10-20 10:50:00,45.55,45.57,45.49,45.5,69700.0,34.9435,34.9588,34.8974,34.9051,69700.0
2010-10-20 11:00:00,45.51,45.57,45.48,45.57,61600.0,34.9128,34.9588,34.8898,34.9588,61600.0
2010-10-20 11:10:00,45.58,45.6,45.55,45.59,39400.0,34.9665,34.9818,34.9435,34.9741,39400.0
2010-10-20 11:20:00,45.59,45.69,45.58,45.69,115400.0,34.9741,35.0509,34.9665,35.0509,115400.0
2010-10-20 11:30:00,45.69,45.73,45.59,45.73,87200.0,35.0509,35.0815,34.9741,35.0815,87200.0
2010-10-20 11:40:00,45.72,45.73,45.66,45.66,33800.0,35.0739,35.0815,35.0278,35.0278,33800.0
2010-10-20 11:50:00,45.66,45.7,45.64,45.64,30800.0,35.0278,35.0585,35.0125,35.0125,30800.0
2010-10-20 12:00:00,45.65,45.67,45.64,45.67,68300.0,35.0202,35.0355,35.0125,35.0355,68300.0
2010-10-20 12:10:00,45.67,45.7,45.64,45.68,54900.0,35.0355,35.0585,35.0125,35.0432,54900.0
2010-10-20 12:20:00,45.68,45.72,45.66,45.72,26700.0,35.0432,35.0739,35.0278,35.0739,26700.0
2010-10-20 12:30:00,45.72,45.75,45.68,45.7,28100.0,35.0739,35.0969,35.0432,35.0585,28100.0
2010-10-20 12:40:00,45.69,45.69,45.6,45.6,42600.0,35.0509,35.0509,34.9818,34.9818,42600.0
2010-10-20 12:50:00,45.61,45.66,45.6,45.63,23600.0,34.9895,35.0278,34.9818,35.0048,23600.0
2010-10-20 13:00:00,45.62,45.67,45.62,45.67,37000.0,34.9972,35.0355,34.9972,35.0355,37000.0
2010-10-20 13:10:00,45.67,45.68,45.62,45.63,45800.0,35.0355,35.0432,34.9972,35.0048,45800.0
2010-10-20 13:20:00,45.63,45.66,45.6,45.6,38200.0,35.0048,35.0278,34.9818,34.9818,38200.0
2010-10-20 13:30:00,45.61,45.63,45.58,45.59,34800.0,34.9895,35.0048,34.9665,34.9741,34800.0
2010-10-20 13:40:00,45.6,45.61,45.55,45.55,14200.0,34.9818,34.9895,34.9435,34.9435,14200.0
2010-10-20 13:50:00,45.56,45.59,45.55,45.56,39300.0,34.9511,34.9741,34.9435,34.9511,39300.0
2010-10-20 14:00:00,45.55,45.6,45.5,45.53,137800.0,34.9435,34.9818,34.9051,34.9281,137800.0
2010-10-20 14:10:00,45.53,45.59,45.53,45.59,62200.0,34.9281,34.9741,34.9281,34.9741,62200.0
2010-10-20 14:20:00,45.59,45.59,45.54,45.57,57700.0,34.9741,34.9741,34.9358,34.9588,57700.0
2010-10-20 14:30:00,45.56,45.62,45.54,45.56,81900.0,34.9511,34.9972,34.9358,34.9511,81900.0
2010-10-20 14:40:00,45.56,45.59,45.53,45.53,53700.0,34.9511,34.9741,34.9281,34.9281,53700.0
2010-10-20 14:50:00,45.53,45.58,45.51,45.56,47200.0,34.9281,34.9665,34.9128,34.9511,47200.0
2010-10-20 15:00:00,45.56,45.58,45.53,45.56,63100.0,34.9511,34.9665,34.9281,34.9511,63100.0
2010-10-20 15:10:00,45.57,45.62,45.56,45.59,54200.0,34.9588,34.9972,34.9511,34.9741,54200.0
2010-10-20 15:20:00,45.59,45.65,45.59,45.64,68600.0,34.9741,35.0202,34.9741,35.0125,68600.0
2010-10-20 15:30:00,45.64,45.64,45.54,45.58,101400.0,35.0125,35.0125,34.9358,34.9665,101400.0
2010-10-20 15:40:00,45.58,45.63,45.56,45.56,142500.0,34.9665,35.0048,34.9511,34.9511,142500.0
2010-10-20 15:50:00,45.57,45.61,45.54,45.6,281600.0,34.9588,34.9895,34.9358,34.9818,281600.0
2010-10-21 09:30:00,45.57,45.75,45.35,45.74,251100.0,34.9588,35.0969,34.79,35.0892,251100.0
2010-10-21 09:40:00,45.75,45.78,45.65,45.72,81700.0,35.0969,35.1199,35.0202,35.0739,81700.0
2010-10-21 09:50:00,45.73,45.75,45.69,45.74,85000.0,35.0815,35.0969,35.0509,35.0892,85000.0
2010-10-21 10:00:00,45.74,45.8,45.69,45.79,145000.0,35.0892,35.1352,35.0509,35.1276,145000.0
2010-10-21 10:10:00,45.79,45.9,45.79,45.85,111400.0,35.1276,35.212,35.1276,35.1736,111400.0
2010-10-21 10:20:00,45.86,45.87,45.82,45.82,45500.0,35.1813,35.1889,35.1506,35.1506,45500.0
2010-10-21 10:30:00,45.82,45.9,45.81,45.89,51500.0,35.1506,35.212,35.1429,35.2043,51500.0
2010-10-21 10:40:00,45.89,45.9,45.88,45.9,50900.0,35.2043,35.212,35.1966,35.212,50900.0
2010-10-21 10:50:00,45.89,45.93,45.86,45.91,121600.0,35.2043,35.235,35.1813,35.2196,121600.0
2010-10-21 11:00:00,45.91,45.97,45.91,45.95,58200.0,35.2196,35.2657,35.2196,35.2503,58200.0
2010-10-21 11:10:00,45.93,45.93,45.84,45.89,35000.0,35.235,35.235,35.1659,35.2043,35000.0
2010-10-21 11:20:00,45.89,45.93,45.81,45.86,52900.0,35.2043,35.235,35.1429,35.1813,52900.0
2010-10-21 11:30:00,45.86,45.87,45.74,45.77,79100.0,35.1813,35.1889,35.0892,35.1122,79100.0
2010-10-21 11:40:00,45.75,45.78,45.7,45.74,46100.0,35.0969,35.1199,35.0585,35.0892,46100.0
2010-10-21 11:50:00,45.75,45.8,45.7,45.78,42600.0,35.0969,35.1352,35.0585,35.1199,42600.0
2010-10-21 12:00:00,45.78,45.8,45.7,45.74,33100.0,35.1199,35.1352,35.0585,35.0892,33100.0
2010-10-21 12:10:00,45.73,45.75,45.71,45.74,37900.0,35.0815,35.0969,35.0662,35.0892,37900.0
2010-10-21 12:20:00,45.75,45.79,45.73,45.78,60000.0,35.0969,35.1276,35.0815,35.1199,60000.0
2010-10-21 12:30:00,45.78,45.79,45.7,45.73,73000.0,35.1199,35.1276,35.0585,35.0815,73000.0
2010-10-21 12:40:00,45.72,45.75,45.68,45.7,47600.0,35.0739,35.0969,35.0432,35.0585,47600.0
2010-10-21 12:50:00,45.7,45.71,45.67,45.69,29500.0,35.0585,35.0662,35.0355,35.0509,29500.0
2010-10-21 13:00:00,45.69,45.75,45.68,45.73,40600.0,35.0509,35.0969,35.0432,35.0815,40600.0
2010-10-21 13:10:00,45.74,45.76,45.69,45.76,149200.0,35.0892,35.1046,35.0509,35.1046,149200.0
2010-10-21 13:20:00,45.76,45.77,45.71,45.76,57000.0,35.1046,35.1122,35.0662,35.1046,57000.0
2010-10-21 13:30:00,45.76,45.79,45.73,45.78,62600.0,35.1046,35.1276,35.0815,35.1199,62600.0
2010-10-21 13:40:00,45.79,45.79,45.66,45.67,59000.0,35.1276,35.1276,35.0278,35.0355,59000.0
2010-10-21 13:50:00,45.66,45.67,45.48,45.5,81500.0,35.0278,35.0355,34.8898,34.9051,81500.0
2010-10-21 14:00:00,45.49,45.57,45.45,45.53,43400.0,34.8974,34.9588,34.8667,34.9281,43400.0
2010-10-21 14:10:00,45.53,45.53,45.45,45.5,66800.0,34.9281,34.9281,34.8667,34.9051,66800.0
2010-10-21 14:20:00,45.5,45.54,45.47,45.5,44500.0,34.9051,34.9358,34.8821,34.9051,44500.0
2010-10-21 14:30:00,45.49,45.55,45.49,45.52,45700.0,34.8974,34.9435,34.8974,34.9204,45700.0
2010-10-21 14:40:00,45.52,45.56,45.49,45.5,50400.0,34.9204,34.9511,34.8974,34.9051,50400.0
2010-10-21 14:50:00,45.49,45.6,45.49,45.6,40100.0,34.8974,34.9818,34.8974,34.9818,40100.0
2010-10-21 15:00:00,45.6,45.65,45.58,45.58,48100.0,34.9818,35.0202,34.9665,34.9665,48100.0
2010-10-21 15:10:00,45.58,45.7,45.58,45.7,44400.0,34.9665,35.0585,34.9665,35.0585,44400.0
2010-10-21 15:20:00,45.7,45.75,45.68,45.74,100200.0,35.0585,35.0969,35.0432,35.0892,100200.0
2010-10-21 15:30:00,45.74,45.78,45.71,45.77,99300.0,35.0892,35.1199,35.0662,35.1122,99300.0
2010-10-21 15:40:00,45.76,45.79,45.66,45.7,99700.0,35.1046,35.1276,35.0278,35.0585,99700.0
2010-10-21 15:50:00,45.71,45.74,45.67,45.73,192400.0,35.0662,35.0892,35.0355,35.0815,192400.0
2010-10-22 09:30:00,45.73,45.73,45.46,45.62,92800.0,35.0815,35.0815,34.8744,34.9972,92800.0
2010-10-22 09:40:00,45.62,45.73,45.61,45.69,43400.0,34.9972,35.0815,34.9895,35.0509,43400.0
2010-10-22 09:50:00,45.68,45.71,45.53,45.54,41400.0,35.0432,35.0662,34.9281,34.9358,41400.0
2010-10-22 10:00:00,45.53,45.67,45.51,45.61,38500.0,34.9281,35.0355,34.9128,34.9895,38500.0
2010-10-22 10:10:00,45.62,45.67,45.6,45.65,31300.0,34.9972,35.0355,34.9818,35.0202,31300.0
2010-10-22 10:20:00,45.66,45.71,45.6,45.7,34100.0,35.0278,35.0662,34.9818,35.0585,34100.0
2010-10-22 10:30:00,45.71,45.73,45.69,45.7,30500.0,35.0662,35.0815,35.0509,35.0585,30500.0
2010-10-22 10:40:00,45.7,45.71,45.64,45.7,83000.0,35.0585,35.0662,35.0125,35.0585,83000.0
2010-10-22 10:50:00,45.71,45.72,45.65,45.65,45300.0,35.0662,35.0739,35.0202,35.0202,45300.0
2010-10-22 11:00:00,45.65,45.7,45.64,45.67,59300.0,35.0202,35.0585,35.0125,35.0355,59300.0
2010-10-22 11:10:00,45.68,45.68,45.64,45.64,48200.0,35.0432,35.0432,35.0125,35.0125,48200.0
2010-10-22 11:20:00,45.66,45.67,45.61,45.65,31500.0,35.0278,35.0355,34.9895,35.0202,31500.0
2010-10-22 11:30:00,45.65,45.68,45.63,45.64,52500.0,35.0202,35.0432,35.0048,35.0125,52500.0
2010-10-22 11:40:00,45.64,45.69,45.59,45.6,46500.0,35.0125,35.0509,34.9741,34.9818,46500.0
2010-10-22 11:50:00,45.6,45.67,45.59,45.6,24800.0,34.9818,35.0355,34.9741,34.9818,24800.0
2010-10-22 12:00:00,45.6,45.68,45.6,45.65,26100.0,34.9818,35.0432,34.9818,35.0202,26100.0
2010-10-22 12:10:00,45.67,45.67,45.64,45.65,83900.0,35.0355,35.0355,35.0125,35.0202,83900.0
2010-10-22 12:20:00,45.66,45.68,45.65,45.68,11100.0,35.0278,35.0432,35.0202,35.0432,11100.0
2010-10-22 12:30:00,45.67,45.71,45.66,45.69,66700.0,35.0355,35.0662,35.0278,35.0509,66700.0
2010-10-22 12:40:00,45.69,45.72,45.65,45.72,54700.0,35.0509,35.0739,35.0202,35.0739,54700.0
2010-10-22 12:50:00,45.72,45.73,45.68,45.71,51600.0,35.0739,35.0815,35.0432,35.0662,51600.0
2010-10-22 13:00:00,45.71,45.74,45.7,45.73,68500.0,35.0662,35.0892,35.0585,35.0815,68500.0
2010-10-22 13:10:00,45.73,45.75,45.72,45.73,44400.0,35.0815,35.0969,35.0739,35.0815,44400.0
2010-10-22 13:20:00,45.74,45.78,45.72,45.73,145700.0,35.0892,35.1199,35.0739,35.0815,145700.0
2010-10-22 13:30:00,45.74,45.74,45.73,45.74,16000.0,35.0892,35.0892,35.0815,35.0892,16000.0
2010-10-22 13:40:00,45.73,45.74,45.73,45.74,12600.0,35.0815,35.0892,35.0815,35.0892,12600.0
2010-10-22 13:50:00,45.74,45.74,45.65,45.66,26200.0,35.0892,35.0892,35.0202,35.0278,26200.0
2010-10-22 14:00:00,45.67,45.69,45.67,45.69,27100.0,35.0355,35.0509,35.0355,35.0509,27100.0
2010-10-22 14:10:00,45.68,45.75,45.68,45.74,25000.0,35.0432,35.0969,35.0432,35.0892,25000.0
2010-10-22 14:20:00,45.76,45.78,45.73,45.78,39400.0,35.1046,35.1199,35.0815,35.1199,39400.0
2010-10-22 14:30:00,45.78,45.79,45.74,45.76,34600.0,35.1199,35.1276,35.0892,35.1046,34600.0
2010-10-22 14:40:00,45.76,45.79,45.75,45.76,33300.0,35.1046,35.1276,35.0969,35.1046,33300.0
2010-10-22 14:50:00,45.76,45.77,45.75,45.75,32900.0,35.1046,35.1122,35.0969,35.0969,32900.0
2010-10-22 15:00:00,45.76,45.79,45.74,45.76,87200.0,35.1046,35.1276,35.0892,35.1046,87200.0
2010-10-22 15:10:00,45.76,45.78,45.73,45.74,43800.0,35.1046,35.1199,35.0815,35.0892,43800.0
2010-10-22 15:20:00,45.75,45.75,45.71,45.74,50000.0,35.0969,35.0969,35.0662,35.0892,50000.0
2010-10-22 15:30:00,45.74,45.74,45.64,45.64,45000.0,35.0892,35.0892,35.0125,35.0125,45000.0
2010-10-22 15:40:00,45.64,45.68,45.63,45.66,94200.0,35.0125,35.0432,35.0048,35.0278,94200.0
2010-10-22 15:50:00,45.65,45.69,45.62,45.65,155100.0,35.0202,35.0509,34.9972,35.0202,155100.0
2010-10-25 09:30:00,45.74,45.79,45.64,45.79,197800.0,35.0892,35.1276,35.0125,35.1276,197800.0
2010-10-25 09:40:00,45.79,45.8,45.74,45.76,68800.0,35.1276,35.1352,35.0892,35.1046,68800.0
2010-10-25 09:50:00,45.78,45.79,45.71,45.77,60700.0,35.1199,35.1276,35.0662,35.1122,60700.0
2010-10-25 10:00:00,45.77,45.82,45.61,45.76,343900.0,35.1122,35.1506,34.9895,35.1046,343900.0
2010-10-25 10:10:00,45.76,45.77,45.65,45.65,84100.0,35.1046,35.1122,35.0202,35.0202,84100.0
2010-10-25 10:20:00,45.65,45.66,45.58,45.58,89200.0,35.0202,35.0278,34.9665,34.9665,89200.0
2010-10-25 10:30:00,45.58,45.65,45.56,45.64,147300.0,34.9665,35.0202,34.9511,35.0125,147300.0
2010-10-25 10:40:00,45.64,45.67,45.6,45.64,153600.0,35.0125,35.0355,34.9818,35.0125,153600.0
2010-10-25 10:50:00,45.64,45.7,45.63,45.69,72400.0,35.0125,35.0585,35.0048,35.0509,72400.0
2010-10-25 11:00:00,45.69,45.7,45.6,45.68,45600.0,35.0509,35.0585,34.9818,35.0432,45600.0
2010-10-25 11:10:00,45.69,45.72,45.66,45.71,68800.0,35.0509,35.0739,35.0278,35.0662,68800.0
2010-10-25 11:20:00,45.7,45.72,45.66,45.68,22400.0,35.0585,35.0739,35.0278,35.0432,22400.0
2010-10-25 11:30:00,45.68,45.8,45.68,45.79,53800.0,35.0432,35.1352,35.0432,35.1276,53800.0
2010-10-25 11:40:00,45.78,45.85,45.77,45.85,71100.0,35.1199,35.1736,35.1122,35.1736,71100.0
2010-10-25 11:50:00,45.85,45.85,45.82,45.82,34800.0,35.1736,35.1736,35.1506,35.1506,34800.0
2010-10-25 12:00:00,45.83,45.83,45.76,45.79,23300.0,35.1583,35.1583,35.1046,35.1276,23300.0
2010-10-25 12:10:00,45.79,45.8,45.73,45.73,17300.0,35.1276,35.1352,35.0815,35.0815,17300.0
2010-10-25 12:20:00,45.73,45.74,45.68,45.72,15400.0,35.0815,35.0892,35.0432,35.0739,15400.0
2010-10-25 12:30:00,45.72,45.75,45.71,45.74,9000.0,35.0739,35.0969,35.0662,35.0892,9000.0
2010-10-25 12:40:00,45.74,45.77,45.73,45.76,7600.0,35.0892,35.1122,35.0815,35.1046,7600.0
2010-10-25 12:50:00,45.76,45.79,45.73,45.73,18600.0,35.1046,35.1276,35.0815,35.0815,18600.0
2010-10-25 13:00:00,45.72,45.74,45.67,45.69,41700.0,35.0739,35.0892,35.0355,35.0509,41700.0
2010-10-25 13:10:00,45.69,45.72,45.66,45.68,32300.0,35.0509,35.0739,35.0278,35.0432,32300.0
2010-10-25 13:20:00,45.69,45.76,45.68,45.75,68400.0,35.0509,35.1046,35.0432,35.0969,68400.0
2010-10-25 13:30:00,45.75,45.76,45.7,45.71,37300.0,35.0969,35.1046,35.0585,35.0662,37300.0
2010-10-25 13:40:00,45.71,45.75,45.7,45.75,16600.0,35.0662,35.0969,35.0585,35.0969,16600.0
2010-10-25 13:50:00,45.75,45.75,45.66,45.71,46100.0,35.0969,35.0969,35.0278,35.0662,46100.0
2010-10-25 14:00:00,45.71,45.75,45.7,45.75,22000.0,35.0662,35.0969,35.0585,35.0969,22000.0
2010-10-25 14:10:00,45.75,45.8,45.74,45.8,12900.0,35.0969,35.1352,35.0892,35.1352,12900.0
2010-10-25 14:20:00,45.79,45.89,45.79,45.87,65700.0,35.1276,35.2043,35.1276,35.1889,65700.0
2010-10-25 14:30:00,45.88,45.89,45.77,45.83,100400.0,35.1966,35.2043,35.1122,35.1583,100400.0
2010-10-25 14:40:00,45.82,45.83,45.75,45.76,52400.0,35.1506,35.1583,35.0969,35.1046,52400.0
2010-10-25 14:50:00,45.76,45.8,45.69,45.69,123000.0,35.1046,35.1352,35.0509,35.0509,123000.0
2010-10-25 15:00:00,45.7,45.76,45.66,45.69,172400.0,35.0585,35.1046,35.0278,35.0509,172400.0
2010-10-25 15:10:00,45.7,45.72,45.67,45.69,62500.0,35.0585,35.0739,35.0355,35.0509,62500.0
2010-10-25 15:20:00,45.7,45.77,45.69,45.74,112800.0,35.0585,35.1122,35.0509,35.0892,112800.0
2010-10-25 15:30:00,45.75,45.76,45.66,45.66,221700.0,35.0969,35.1046,35.0278,35.0278,221700.0
2010-10-25 15:40:00,45.65,45.69,45.54,45.6,164100.0,35.0202,35.0509,34.9358,34.9818,164100.0
2010-10-25 15:50:00,45.6,45.63,45.5,45.55,226500.0,34.9818,35.0048,34.9051,34.9435,226500.0
2010-10-26 09:30:00,45.26,45.43,45.08,45.2,221100.0,34.721,34.8514,34.5829,34.675,221100.0
2010-10-26 09:40:00,45.21,45.37,45.2,45.28,76300.0,34.6826,34.8054,34.675,34.7363,76300.0
2010-10-26 09:50:00,45.25,45.31,45.2,45.23,54700.0,34.7133,34.7593,34.675,34.698,54700.0
2010-10-26 10:00:00,45.23,45.35,45.15,45.35,72900.0,34.698,34.79,34.6366,34.79,72900.0
2010-10-26 10:10:00,45.36,45.39,45.28,45.31,84200.0,34.7977,34.8207,34.7363,34.7593,84200.0
2010-10-26 10:20:00,45.31,45.32,45.21,45.29,92200.0,34.7593,34.767,34.6826,34.744,92200.0
2010-10-26 10:30:00,45.29,45.36,45.26,45.32,210000.0,34.744,34.7977,34.721,34.767,210000.0
2010-10-26 10:40:00,45.31,45.32,45.16,45.16,76600.0,34.7593,34.767,34.6443,34.6443,76600.0
2010-10-26 10:50:00,45.16,45.21,45.15,45.19,91500.0,34.6443,34.6826,34.6366,34.6673,91500.0
2010-10-26 11:00:00,45.2,45.25,45.13,45.13,81300.0,34.675,34.7133,34.6213,34.6213,81300.0
2010-10-26 11:10:00,45.14,45.17,45.08,45.14,80300.0,34.6289,34.6519,34.5829,34.6289,80300.0
2010-10-26 11:20:00,45.15,45.23,45.12,45.14,51400.0,34.6366,34.698,34.6136,34.6289,51400.0
2010-10-26 11:30:00,45.13,45.19,45.12,45.13,51200.0,34.6213,34.6673,34.6136,34.6213,51200.0
2010-10-26 11:40:00,45.13,45.15,45.08,45.1,110800.0,34.6213,34.6366,34.5829,34.5982,110800.0
2010-10-26 11:50:00,45.11,45.12,45.07,45.08,57500.0,34.6059,34.6136,34.5752,34.5829,57500.0
2010-10-26 12:00:00,45.09,45.15,45.09,45.15,44700.0,34.5906,34.6366,34.5906,34.6366,44700.0
2010-10-26 12:10:00,45.14,45.17,45.12,45.14,90500.0,34.6289,34.6519,34.6136,34.6289,90500.0
2010-10-26 12:20:00,45.14,45.22,45.13,45.15,56800.0,34.6289,34.6903,34.6213,34.6366,56800.0
2010-10-26 12:30:00,45.15,45.2,45.14,45.19,35600.0,34.6366,34.675,34.6289,34.6673,35600.0
2010-10-26 12:40:00,45.19,45.2,45.15,45.15,41400.0,34.6673,34.675,34.6366,34.6366,41400.0
2010-10-26 12:50:00,45.16,45.2,45.15,45.16,29900.0,34.6443,34.675,34.6366,34.6443,29900.0
2010-10-26 13:00:00,45.17,45.23,45.16,45.23,24200.0,34.6519,34.698,34.6443,34.698,24200.0
2010-10-26 13:10:00,45.23,45.25,45.23,45.25,29000.0,34.698,34.7133,34.698,34.7133,29000.0
2010-10-26 13:20:00,45.24,45.26,45.11,45.11,68200.0,34.7056,34.721,34.6059,34.6059,68200.0
2010-10-26 13:30:00,45.11,45.13,45.1,45.12,62800.0,34.6059,34.6213,34.5982,34.6136,62800.0
2010-10-26 13:40:00,45.12,45.13,45.08,45.08,38500.0,34.6136,34.6213,34.5829,34.5829,38500.0
2010-10-26 13:50:00,45.08,45.09,45.0,45.01,56500.0,34.5829,34.5906,34.5215,34.5292,56500.0
2010-10-26 14:00:00,45.01,45.05,45.0,45.02,55400.0,34.5292,34.5599,34.5215,34.5369,55400.0
2010-10-26 14:10:00,45.02,45.04,44.97,45.02,87500.0,34.5369,34.5522,34.4985,34.5369,87500.0
2010-10-26 14:20:00,45.03,45.08,44.99,45.07,56100.0,34.5445,34.5829,34.5139,34.5752,56100.0
2010-10-26 14:30:00,45.08,45.08,44.99,45.06,64200.0,34.5829,34.5829,34.5139,34.5676,64200.0
2010-10-26 14:40:00,45.06,45.1,45.04,45.07,35600.0,34.5676,34.5982,34.5522,34.5752,35600.0
2010-10-26 14:50:00,45.07,45.1,45.05,45.06,34100.0,34.5752,34.5982,34.5599,34.5676,34100.0
2010-10-26 15:00:00,45.06,45.17,45.06,45.17,45600.0,34.5676,34.6519,34.5676,34.6519,45600.0
2010-10-26 15:10:00,45.18,45.2,45.09,45.11,81700.0,34.6596,34.675,34.5906,34.6059,81700.0
2010-10-26 15:20:00,45.11,45.15,45.08,45.12,62400.0,34.6059,34.6366,34.5829,34.6136,62400.0
2010-10-26 15:30:00,45.11,45.13,45.08,45.13,78700.0,34.6059,34.6213,34.5829,34.6213,78700.0
2010-10-26 15:40:00,45.13,45.14,45.04,45.06,147700.0,34.6213,34.6289,34.5522,34.5676,147700.0
2010-10-26 15:50:00,45.06,45.09,45.02,45.05,180100.0,34.5676,34.5906,34.5369,34.5599,180100.0
2010-10-27 09:30:00,44.74,44.91,44.52,44.87,140900.0,34.3221,34.4525,34.1533,34.4218,140900.0
2010-10-27 09:40:00,44.87,44.95,44.78,44.91,55800.0,34.4218,34.4832,34.3528,34.4525,55800.0
2010-10-27 09:50:00,44.92,45.0,44.92,44.95,71700.0,34.4602,34.5215,34.4602,34.4832,71700.0
2010-10-27 10:00:00,44.95,45.0,44.92,44.96,107200.0,34.4832,34.5215,34.4602,34.4908,107200.0
2010-10-27 10:10:00,44.95,45.02,44.94,45.0,63200.0,34.4832,34.5369,34.4755,34.5215,63200.0
2010-10-27 10:20:00,45.0,45.01,44.73,44.75,120300.0,34.5215,34.5292,34.3144,34.3297,120300.0
2010-10-27 10:30:00,44.75,44.82,44.73,44.8,51200.0,34.3297,34.3834,34.3144,34.3681,51200.0
2010-10-27 10:40:00,44.8,44.81,44.72,44.74,74200.0,34.3681,34.3758,34.3067,34.3221,74200.0
2010-10-27 10:50:00,44.74,44.75,44.58,44.58,95300.0,34.3221,34.3297,34.1993,34.1993,95300.0
2010-10-27 11:00:00,44.59,44.7,44.55,44.69,104800.0,34.207,34.2914,34.1763,34.2837,104800.0
2010-10-27 11:10:00,44.69,44.72,44.65,44.67,57800.0,34.2837,34.3067,34.253,34.2684,57800.0
2010-10-27 11:20:00,44.67,44.71,44.6,44.6,26000.0,34.2684,34.2991,34.2147,34.2147,26000.0
2010-10-27 11:30:00,44.6,44.78,44.6,44.74,78700.0,34.2147,34.3528,34.2147,34.3221,78700.0
2010-10-27 11:40:00,44.74,44.75,44.68,44.68,35000.0,34.3221,34.3297,34.276,34.276,35000.0
2010-10-27 11:50:00,44.69,44.74,44.68,44.74,43400.0,34.2837,34.3221,34.276,34.3221,43400.0
2010-10-27 12:00:00,44.74,44.77,44.72,44.72,75300.0,34.3221,34.3451,34.3067,34.3067,75300.0
2010-10-27 12:10:00,44.72,44.78,44.69,44.7,34300.0,34.3067,34.3528,34.2837,34.2914,34300.0
2010-10-27 12:20:00,44.71,44.73,44.68,44.69,16100.0,34.2991,34.3144,34.276,34.2837,16100.0
2010-10-27 12:30:00,44.67,44.75,44.67,44.7,20600.0,34.2684,34.3297,34.2684,34.2914,20600.0
2010-10-27 12:40:00,44.7,44.71,44.64,44.65,40500.0,34.2914,34.2991,34.2454,34.253,40500.0
2010-10-27 12:50:00,44.65,44.69,44.63,44.66,27100.0,34.253,34.2837,34.2377,34.2607,27100.0
2010-10-27 13:00:00,44.66,44.69,44.63,44.63,35500.0,34.2607,34.2837,34.2377,34.2377,35500.0
2010-10-27 13:10:00,44.64,44.67,44.56,44.6,49700.0,34.2454,34.2684,34.184,34.2147,49700.0
2010-10-27 13:20:00,44.6,44.62,44.57,44.58,55600.0,34.2147,34.23,34.1917,34.1993,55600.0
2010-10-27 13:30:00,44.6,44.6,44.54,44.57,55200.0,34.2147,34.2147,34.1686,34.1917,55200.0
2010-10-27 13:40:00,44.57,44.63,44.54,44.62,47100.0,34.1917,34.2377,34.1686,34.23,47100.0
2010-10-27 13:50:00,44.61,44.67,44.56,44.65,38700.0,34.2223,34.2684,34.184,34.253,38700.0
2010-10-27 14:00:00,44.65,44.79,44.64,44.79,49500.0,34.253,34.3604,34.2454,34.3604,49500.0
2010-10-27 14:10:00,44.78,44.82,44.78,44.81,55400.0,34.3528,34.3834,34.3528,34.3758,55400.0
2010-10-27 14:20:00,44.8,44.82,44.77,44.82,38900.0,34.3681,34.3834,34.3451,34.3834,38900.0
2010-10-27 14:30:00,44.81,44.89,44.79,44.86,53900.0,34.3758,34.4371,34.3604,34.4141,53900.0
2010-10-27 14:40:00,44.87,44.93,44.87,44.89,49600.0,34.4218,34.4678,34.4218,34.4371,49600.0
2010-10-27 14:50:00,44.9,44.95,44.9,44.9,34300.0,34.4448,34.4832,34.4448,34.4448,34300.0
2010-10-27 15:00:00,44.91,44.93,44.87,44.9,52900.0,34.4525,34.4678,34.4218,34.4448,52900.0
2010-10-27 15:10:00,44.9,44.91,44.82,44.84,96900.0,34.4448,34.4525,34.3834,34.3988,96900.0
2010-10-27 15:20:00,44.84,44.87,44.82,44.82,102800.0,34.3988,34.4218,34.3834,34.3834,102800.0
2010-10-27 15:30:00,44.82,44.93,44.82,44.92,125700.0,34.3834,34.4678,34.3834,34.4602,125700.0
2010-10-27 15:40:00,44.91,44.92,44.85,44.88,81100.0,34.4525,34.4602,34.4065,34.4295,81100.0
2010-10-27 15:50:00,44.87,44.92,44.87,44.89,232100.0,34.4218,34.4602,34.4218,34.4371,232100.0
2010-10-28 09:30:00,45.04,45.25,45.03,45.24,84100.0,34.5522,34.7133,34.5445,34.7056,84100.0
2010-10-28 09:40:00,45.23,45.24,44.98,45.0,76700.0,34.698,34.7056,34.5062,34.5215,76700.0
2010-10-28 09:50:00,44.98,45.05,44.96,44.99,55800.0,34.5062,34.5599,34.4908,34.5139,55800.0
2010-10-28 10:00:00,45.0,45.17,44.98,45.16,56000.0,34.5215,34.6519,34.5062,34.6443,56000.0
2010-10-28 10:10:00,45.16,45.23,45.13,45.19,76700.0,34.6443,34.698,34.6213,34.6673,76700.0
2010-10-28 10:20:00,45.19,45.19,45.01,45.03,86600.0,34.6673,34.6673,34.5292,34.5445,86600.0
2010-10-28 10:30:00,45.03,45.05,44.95,44.99,50200.0,34.5445,34.5599,34.4832,34.5139,50200.0
2010-10-28 10:40:00,45.0,45.08,44.97,45.08,28600.0,34.5215,34.5829,34.4985,34.5829,28600.0
2010-10-28 10:50:00,45.07,45.1,45.03,45.08,83200.0,34.5752,34.5982,34.5445,34.5829,83200.0
2010-10-28 11:00:00,45.08,45.09,45.01,45.08,51100.0,34.5829,34.5906,34.5292,34.5829,51100.0
2010-10-28 11:10:00,45.09,45.16,45.09,45.15,70800.0,34.5906,34.6443,34.5906,34.6366,70800.0
2010-10-28 11:20:00,45.15,45.24,45.14,45.2,70800.0,34.6366,34.7056,34.6289,34.675,70800.0
2010-10-28 11:30:00,45.19,45.19,45.09,45.11,22300.0,34.6673,34.6673,34.5906,34.6059,22300.0
2010-10-28 11:40:00,45.11,45.11,45.03,45.03,113100.0,34.6059,34.6059,34.5445,34.5445,113100.0
2010-10-28 11:50:00,45.04,45.05,44.97,44.97,30600.0,34.5522,34.5599,34.4985,34.4985,30600.0
2010-10-28 12:00:00,44.97,44.97,44.88,44.88,66200.0,34.4985,34.4985,34.4295,34.4295,66200.0
2010-10-28 12:10:00,44.88,44.94,44.87,44.9,101400.0,34.4295,34.4755,34.4218,34.4448,101400.0
2010-10-28 12:20:00,44.89,44.9,44.79,44.81,110900.0,34.4371,34.4448,34.3604,34.3758,110900.0
2010-10-28 12:30:00,44.79,44.83,44.76,44.83,41500.0,34.3604,34.3911,34.3374,34.3911,41500.0
2010-10-28 12:40:00,44.83,44.9,44.83,44.9,34800.0,34.3911,34.4448,34.3911,34.4448,34800.0
2010-10-28 12:50:00,44.89,44.92,44.88,44.88,51600.0,34.4371,34.4602,34.4295,34.4295,51600.0
2010-10-28 13:00:00,44.88,44.92,44.83,44.9,88000.0,34.4295,34.4602,34.3911,34.4448,88000.0
2010-10-28 13:10:00,44.9,44.93,44.86,44.87,117600.0,34.4448,34.4678,34.4141,34.4218,117600.0
2010-10-28 13:20:00,44.87,44.87,44.83,44.86,49600.0,34.4218,34.4218,34.3911,34.4141,49600.0
2010-10-28 13:30:00,44.86,44.88,44.83,44.85,61300.0,34.4141,34.4295,34.3911,34.4065,61300.0
2010-10-28 13:40:00,44.85,44.86,44.8,44.86,38300.0,34.4065,34.4141,34.3681,34.4141,38300.0
2010-10-28 13:50:00,44.85,44.87,44.79,44.84,40300.0,34.4065,34.4218,34.3604,34.3988,40300.0
2010-10-28 14:00:00,44.83,44.91,44.82,44.88,97600.0,34.3911,34.4525,34.3834,34.4295,97600.0
2010-10-28 14:10:00,44.87,44.9,44.82,44.87,52100.0,34.4218,34.4448,34.3834,34.4218,52100.0
2010-10-28 14:20:00,44.86,44.92,44.83,44.89,54300.0,34.4141,34.4602,34.3911,34.4371,54300.0
2010-10-28 14:30:00,44.89,44.95,44.85,44.93,118900.0,34.4371,34.4832,34.4065,34.4678,118900.0
2010-10-28 14:40:00,44.93,44.96,44.89,44.92,67400.0,34.4678,34.4908,34.4371,34.4602,67400.0
2010-10-28 14:50:00,44.92,44.95,44.91,44.94,40200.0,34.4602,34.4832,34.4525,34.4755,40200.0
2010-10-28 15:00:00,44.93,44.95,44.88,44.93,71900.0,34.4678,34.4832,34.4295,34.4678,71900.0
2010-10-28 15:10:00,44.93,44.94,44.88,44.94,176700.0,34.4678,34.4755,34.4295,34.4755,176700.0
2010-10-28 15:20:00,44.93,44.93,44.87,44.93,68700.0,34.4678,34.4678,34.4218,34.4678,68700.0
2010-10-28 15:30:00,44.93,44.99,44.92,44.97,64700.0,34.4678,34.5139,34.4602,34.4985,64700.0
2010-10-28 15:40:00,44.98,44.99,44.92,44.96,101800.0,34.5062,34.5139,34.4602,34.4908,101800.0
2010-10-28 15:50:00,44.95,44.97,44.9,44.93,141600.0,34.4832,34.4985,34.4448,34.4678,141600.0
2010-10-29 09:30:00,44.94,44.96,44.79,44.91,83800.0,34.4755,34.4908,34.3604,34.4525,83800.0
2010-10-29 09:40:00,44.9,44.95,44.83,44.93,93400.0,34.4448,34.4832,34.3911,34.4678,93400.0
2010-10-29 09:50:00,44.94,44.95,44.72,44.73,46200.0,34.4755,34.4832,34.3067,34.3144,46200.0
2010-10-29 10:00:00,44.73,44.92,44.73,44.91,32600.0,34.3144,34.4602,34.3144,34.4525,32600.0
2010-10-29 10:10:00,44.91,44.94,44.89,44.9,21400.0,34.4525,34.4755,34.4371,34.4448,21400.0
2010-10-29 10:20:00,44.91,44.95,44.87,44.9,95200.0,34.4525,34.4832,34.4218,34.4448,95200.0
2010-10-29 10:30:00,44.91,44.91,44.8,44.8,27000.0,34.4525,34.4525,34.3681,34.3681,27000.0
2010-10-29 10:40:00,44.79,44.84,44.74,44.76,40000.0,34.3604,34.3988,34.3221,34.3374,40000.0
2010-10-29 10:50:00,44.76,44.79,44.69,44.72,43800.0,34.3374,34.3604,34.2837,34.3067,43800.0
2010-10-29 11:00:00,44.73,44.73,44.64,44.65,74600.0,34.3144,34.3144,34.2454,34.253,74600.0
2010-10-29 11:10:00,44.66,44.66,44.57,44.63,71000.0,34.2607,34.2607,34.1917,34.2377,71000.0
2010-10-29 11:20:00,44.64,44.69,44.59,44.66,47700.0,34.2454,34.2837,34.207,34.2607,47700.0
2010-10-29 11:30:00,44.67,44.7,44.61,44.7,64700.0,34.2684,34.2914,34.2223,34.2914,64700.0
2010-10-29 11:40:00,44.7,44.71,44.65,44.7,41200.0,34.2914,34.2991,34.253,34.2914,41200.0
2010-10-29 11:50:00,44.7,44.74,44.69,44.69,26200.0,34.2914,34.3221,34.2837,34.2837,26200.0
2010-10-29 12:00:00,44.7,44.7,44.67,44.68,22300.0,34.2914,34.2914,34.2684,34.276,22300.0
2010-10-29 12:10:00,44.67,44.71,44.63,44.7,72600.0,34.2684,34.2991,34.2377,34.2914,72600.0
2010-10-29 12:20:00,44.71,44.76,44.71,44.73,23300.0,34.2991,34.3374,34.2991,34.3144,23300.0
2010-10-29 12:30:00,44.74,44.79,44.73,44.76,30600.0,34.3221,34.3604,34.3144,34.3374,30600.0
2010-10-29 12:40:00,44.76,44.77,44.71,44.74,24100.0,34.3374,34.3451,34.2991,34.3221,24100.0
2010-10-29 12:50:00,44.74,44.74,44.69,44.72,53000.0,34.3221,34.3221,34.2837,34.3067,53000.0
2010-10-29 13:00:00,44.73,44.76,44.69,44.7,49900.0,34.3144,34.3374,34.2837,34.2914,49900.0
2010-10-29 13:10:00,44.7,44.74,44.62,44.63,171000.0,34.2914,34.3221,34.23,34.2377,171000.0
2010-10-29 13:20:00,44.63,44.69,44.63,44.69,24900.0,34.2377,34.2837,34.2377,34.2837,24900.0
2010-10-29 13:30:00,44.69,44.71,44.67,44.7,38400.0,34.2837,34.2991,34.2684,34.2914,38400.0
2010-10-29 13:40:00,44.69,44.77,44.69,44.73,27600.0,34.2837,34.3451,34.2837,34.3144,27600.0
2010-10-29 13:50:00,44.74,44.76,44.7,44.7,54200.0,34.3221,34.3374,34.2914,34.2914,54200.0
2010-10-29 14:00:00,44.7,44.74,44.67,44.69,52200.0,34.2914,34.3221,34.2684,34.2837,52200.0
2010-10-29 14:10:00,44.7,44.73,44.67,44.69,27700.0,34.2914,34.3144,34.2684,34.2837,27700.0
2010-10-29 14:20:00,44.69,44.73,44.64,44.69,48400.0,34.2837,34.3144,34.2454,34.2837,48400.0
2010-10-29 14:30:00,44.67,44.69,44.65,44.67,43800.0,34.2684,34.2837,34.253,34.2684,43800.0
2010-10-29 14:40:00,44.67,44.71,44.64,44.71,126000.0,34.2684,34.2991,34.2454,34.2991,126000.0
2010-10-29 14:50:00,44.7,44.72,44.68,44.69,95200.0,34.2914,34.3067,34.276,34.2837,95200.0
2010-10-29 15:00:00,44.69,44.73,44.68,44.7,149800.0,34.2837,34.3144,34.276,34.2914,149800.0
2010-10-29 15:10:00,44.69,44.7,44.68,44.69,176300.0,34.2837,34.2914,34.276,34.2837,176300.0
2010-10-29 15:20:00,44.7,44.7,44.63,44.67,247700.0,34.2914,34.2914,34.2377,34.2684,247700.0
2010-10-29 15:30:00,44.67,44.69,44.63,44.68,230400.0,34.2684,34.2837,34.2377,34.276,230400.0
2010-10-29 15:40:00,44.67,44.74,44.66,44.7,255300.0,34.2684,34.3221,34.2607,34.2914,255300.0
2010-10-29 15:50:00,44.7,44.75,44.64,44.7,418200.0,34.2914,34.3297,34.2454,34.2914,418200.0
2010-11-01 09:30:00,44.58,44.75,44.55,44.74,224800.0,34.1993,34.3297,34.1763,34.3221,224800.0
2010-11-01 09:40:00,44.75,44.83,44.69,44.8,102300.0,34.3297,34.3911,34.2837,34.3681,102300.0
2010-11-01 09:50:00,44.8,44.85,44.74,44.78,90100.0,34.3681,34.4065,34.3221,34.3528,90100.0
2010-11-01 10:00:00,44.79,44.9,44.75,44.88,78200.0,34.3604,34.4448,34.3297,34.4295,78200.0
2010-11-01 10:10:00,44.88,44.92,44.85,44.9,52000.0,34.4295,34.4602,34.4065,34.4448,52000.0
2010-11-01 10:20:00,44.91,44.94,44.87,44.88,37500.0,34.4525,34.4755,34.4218,34.4295,37500.0
2010-11-01 10:30:00,44.88,44.89,44.84,44.87,68300.0,34.4295,34.4371,34.3988,34.4218,68300.0
2010-11-01 10:40:00,44.87,44.92,44.86,44.91,25500.0,34.4218,34.4602,34.4141,34.4525,25500.0
2010-11-01 10:50:00,44.92,44.93,44.81,44.82,65100.0,34.4602,34.4678,34.3758,34.3834,65100.0
2010-11-01 11:00:00,44.83,44.83,44.75,44.75,60600.0,34.3911,34.3911,34.3297,34.3297,60600.0
2010-11-01 11:10:00,44.76,44.78,44.65,44.68,50800.0,34.3374,34.3528,34.253,34.276,50800.0
2010-11-01 11:20:00,44.68,44.69,44.6,44.63,50100.0,34.276,34.2837,34.2147,34.2377,50100.0
2010-11-01 11:30:00,44.62,44.65,44.56,44.65,51400.0,34.23,34.253,34.184,34.253,51400.0
2010-11-01 11:40:00,44.65,44.67,44.59,44.67,50300.0,34.253,34.2684,34.207,34.2684,50300.0
2010-11-01 11:50:00,44.67,44.76,44.65,44.76,35500.0,34.2684,34.3374,34.253,34.3374,35500.0
2010-11-01 12:00:00,44.76,44.79,44.74,44.77,48400.0,34.3374,34.3604,34.3221,34.3451,48400.0
2010-11-01 12:10:00,44.76,44.8,44.75,44.79,23000.0,34.3374,34.3681,34.3297,34.3604,23000.0
2010-11-01 12:20:00,44.8,44.87,44.8,44.86,23900.0,34.3681,34.4218,34.3681,34.4141,23900.0
2010-11-01 12:30:00,44.85,44.88,44.83,44.88,24300.0,34.4065,34.4295,34.3911,34.4295,24300.0
2010-11-01 12:40:00,44.87,44.9,44.87,44.89,33000.0,34.4218,34.4448,34.4218,34.4371,33000.0
2010-11-01 12:50:00,44.88,44.93,44.86,44.92,34200.0,34.4295,34.4678,34.4141,34.4602,34200.0
2010-11-01 13:00:00,44.92,44.95,44.85,44.9,31600.0,34.4602,34.4832,34.4065,34.4448,31600.0
2010-11-01 13:10:00,44.9,44.97,44.9,44.96,47800.0,34.4448,34.4985,34.4448,34.4908,47800.0
2010-11-01 13:20:00,44.96,44.97,44.93,44.97,37900.0,34.4908,34.4985,34.4678,34.4985,37900.0
2010-11-01 13:30:00,44.97,44.99,44.92,44.95,63000.0,34.4985,34.5139,34.4602,34.4832,63000.0
2010-11-01 13:40:00,44.96,44.97,44.94,44.95,23400.0,34.4908,34.4985,34.4755,34.4832,23400.0
2010-11-01 13:50:00,44.95,44.99,44.94,44.97,28500.0,34.4832,34.5139,34.4755,34.4985,28500.0
2010-11-01 14:00:00,44.97,44.98,44.94,44.94,21600.0,34.4985,34.5062,34.4755,34.4755,21600.0
2010-11-01 14:10:00,44.94,44.95,44.86,44.88,44500.0,34.4755,34.4832,34.4141,34.4295,44500.0
2010-11-01 14:20:00,44.87,44.9,44.85,44.9,66400.0,34.4218,34.4448,34.4065,34.4448,66400.0
2010-11-01 14:30:00,44.9,44.95,44.85,44.85,35500.0,34.4448,34.4832,34.4065,34.4065,35500.0
2010-11-01 14:40:00,44.84,44.88,44.81,44.83,39200.0,34.3988,34.4295,34.3758,34.3911,39200.0
2010-11-01 14:50:00,44.82,44.86,44.8,44.84,23700.0,34.3834,34.4141,34.3681,34.3988,23700.0
2010-11-01 15:00:00,44.83,44.84,44.72,44.76,49800.0,34.3911,34.3988,34.3067,34.3374,49800.0
2010-11-01 15:10:00,44.76,44.76,44.69,44.7,49900.0,34.3374,34.3374,34.2837,34.2914,49900.0
2010-11-01 15:20:00,44.7,44.81,44.7,44.79,80600.0,34.2914,34.3758,34.2914,34.3604,80600.0
2010-11-01 15:30:00,44.78,44.83,44.77,44.8,34200.0,34.3528,34.3911,34.3451,34.3681,34200.0
2010-11-01 15:40:00,44.8,44.88,44.8,44.88,88500.0,34.3681,34.4295,34.3681,34.4295,88500.0
2010-11-01 15:50:00,44.87,44.95,44.86,44.94,156100.0,34.4218,34.4832,34.4141,34.4755,156100.0
2010-11-02 09:30:00,44.98,45.1,44.91,44.96,324000.0,34.5062,34.5982,34.4525,34.4908,324000.0
2010-11-02 09:40:00,44.95,45.14,44.91,45.08,63800.0,34.4832,34.6289,34.4525,34.5829,63800.0
2010-11-02 09:50:00,45.09,45.18,45.09,45.16,43800.0,34.5906,34.6596,34.5906,34.6443,43800.0
2010-11-02 10:00:00,45.16,45.23,45.13,45.18,37900.0,34.6443,34.698,34.6213,34.6596,37900.0
2010-11-02 10:10:00,45.18,45.23,45.13,45.2,48700.0,34.6596,34.698,34.6213,34.675,48700.0
2010-11-02 10:20:00,45.21,45.24,45.09,45.12,34000.0,34.6826,34.7056,34.5906,34.6136,34000.0
2010-11-02 10:30:00,45.13,45.16,45.08,45.12,28400.0,34.6213,34.6443,34.5829,34.6136,28400.0
2010-11-02 10:40:00,45.13,45.18,45.13,45.15,17800.0,34.6213,34.6596,34.6213,34.6366,17800.0
2010-11-02 10:50:00,45.15,45.18,45.12,45.14,19900.0,34.6366,34.6596,34.6136,34.6289,19900.0
2010-11-02 11:00:00,45.14,45.24,45.13,45.24,87100.0,34.6289,34.7056,34.6213,34.7056,87100.0
2010-11-02 11:10:00,45.23,45.28,45.23,45.27,50700.0,34.698,34.7363,34.698,34.7287,50700.0
2010-11-02 11:20:00,45.28,45.28,45.16,45.2,65800.0,34.7363,34.7363,34.6443,34.675,65800.0
2010-11-02 11:30:00,45.2,45.22,45.19,45.19,18600.0,34.675,34.6903,34.6673,34.6673,18600.0
2010-11-02 11:40:00,45.19,45.2,45.07,45.09,81900.0,34.6673,34.675,34.5752,34.5906,81900.0
2010-11-02 11:50:00,45.09,45.12,45.07,45.08,29800.0,34.5906,34.6136,34.5752,34.5829,29800.0
2010-11-02 12:00:00,45.09,45.09,45.02,45.05,41100.0,34.5906,34.5906,34.5369,34.5599,41100.0
2010-11-02 12:10:00,45.05,45.12,45.03,45.12,21000.0,34.5599,34.6136,34.5445,34.6136,21000.0
2010-11-02 12:20:00,45.12,45.12,45.01,45.06,25700.0,34.6136,34.6136,34.5292,34.5676,25700.0
2010-11-02 12:30:00,45.05,45.08,45.05,45.08,26700.0,34.5599,34.5829,34.5599,34.5829,26700.0
2010-11-02 12:40:00,45.08,45.13,45.06,45.07,17700.0,34.5829,34.6213,34.5676,34.5752,17700.0
2010-11-02 12:50:00,45.08,45.09,45.03,45.04,25100.0,34.5829,34.5906,34.5445,34.5522,25100.0
2010-11-02 13:00:00,45.03,45.06,45.03,45.05,29100.0,34.5445,34.5676,34.5445,34.5599,29100.0
2010-11-02 13:10:00,45.05,45.06,45.04,45.04,19200.0,34.5599,34.5676,34.5522,34.5522,19200.0
2010-11-02 13:20:00,45.04,45.05,45.02,45.03,18800.0,34.5522,34.5599,34.5369,34.5445,18800.0
2010-11-02 13:30:00,45.03,45.05,45.01,45.03,15300.0,34.5445,34.5599,34.5292,34.5445,15300.0
2010-11-02 13:40:00,45.04,45.05,45.02,45.04,29100.0,34.5522,34.5599,34.5369,34.5522,29100.0
2010-11-02 13:50:00,45.03,45.12,45.03,45.11,24000.0,34.5445,34.6136,34.5445,34.6059,24000.0
2010-11-02 14:00:00,45.11,45.15,45.1,45.14,17600.0,34.6059,34.6366,34.5982,34.6289,17600.0
2010-11-02 14:10:00,45.14,45.15,45.08,45.08,20800.0,34.6289,34.6366,34.5829,34.5829,20800.0
2010-11-02 14:20:00,45.08,45.14,45.06,45.11,17900.0,34.5829,34.6289,34.5676,34.6059,17900.0
2010-11-02 14:30:00,45.1,45.11,45.08,45.09,15200.0,34.5982,34.6059,34.5829,34.5906,15200.0
2010-11-02 14:40:00,45.08,45.11,45.03,45.04,15900.0,34.5829,34.6059,34.5445,34.5522,15900.0
2010-11-02 14:50:00,45.05,45.11,45.04,45.1,22400.0,34.5599,34.6059,34.5522,34.5982,22400.0
2010-11-02 15:00:00,45.1,45.1,45.03,45.05,44300.0,34.5982,34.5982,34.5445,34.5599,44300.0
2010-11-02 15:10:00,45.04,45.1,45.03,45.1,24100.0,34.5522,34.5982,34.5445,34.5982,24100.0
2010-11-02 15:20:00,45.1,45.12,45.09,45.1,27100.0,34.5982,34.6136,34.5906,34.5982,27100.0
2010-11-02 15:30:00,45.1,45.11,45.06,45.08,49000.0,34.5982,34.6059,34.5676,34.5829,49000.0
2010-11-02 15:40:00,45.06,45.07,45.04,45.06,58500.0,34.5676,34.5752,34.5522,34.5676,58500.0
2010-11-02 15:50:00,45.06,45.07,44.95,45.0,202000.0,34.5676,34.5752,34.4832,34.5215,202000.0
2010-11-03 09:30:00,44.98,45.14,44.95,45.12,75600.0,34.5062,34.6289,34.4832,34.6136,75600.0
2010-11-03 09:40:00,45.15,45.18,45.0,45.11,37300.0,34.6366,34.6596,34.5215,34.6059,37300.0
2010-11-03 09:50:00,45.11,45.23,45.1,45.22,60200.0,34.6059,34.698,34.5982,34.6903,60200.0
2010-11-03 10:00:00,45.23,45.28,45.16,45.27,74800.0,34.698,34.7363,34.6443,34.7287,74800.0
2010-11-03 10:10:00,45.27,45.28,45.23,45.28,25900.0,34.7287,34.7363,34.698,34.7363,25900.0
2010-11-03 10:20:00,45.28,45.3,45.24,45.28,48700.0,34.7363,34.7517,34.7056,34.7363,48700.0
2010-11-03 10:30:00,45.29,45.34,45.28,45.33,171600.0,34.744,34.7824,34.7363,34.7747,171600.0
2010-11-03 10:40:00,45.33,45.35,45.25,45.27,49200.0,34.7747,34.79,34.7133,34.7287,49200.0
2010-11-03 10:50:00,45.27,45.34,45.26,45.3,42100.0,34.7287,34.7824,34.721,34.7517,42100.0
2010-11-03 11:00:00,45.3,45.33,45.29,45.31,32700.0,34.7517,34.7747,34.744,34.7593,32700.0
2010-11-03 11:10:00,45.3,45.33,45.26,45.33,86100.0,34.7517,34.7747,34.721,34.7747,86100.0
2010-11-03 11:20:00,45.33,45.33,45.23,45.25,98400.0,34.7747,34.7747,34.698,34.7133,98400.0
2010-11-03 11:30:00,45.26,45.32,45.24,45.31,59500.0,34.721,34.767,34.7056,34.7593,59500.0
2010-11-03 11:40:00,45.3,45.37,45.3,45.35,56900.0,34.7517,34.8054,34.7517,34.79,56900.0
2010-11-03 11:50:00,45.34,45.34,45.19,45.22,74800.0,34.7824,34.7824,34.6673,34.6903,74800.0
2010-11-03 12:00:00,45.22,45.23,45.06,45.17,100000.0,34.6903,34.698,34.5676,34.6519,100000.0
2010-11-03 12:10:00,45.16,45.18,45.07,45.08,56200.0,34.6443,34.6596,34.5752,34.5829,56200.0
2010-11-03 12:20:00,45.09,45.14,44.98,45.14,48900.0,34.5906,34.6289,34.5062,34.6289,48900.0
2010-11-03 12:30:00,45.14,45.22,45.1,45.16,52000.0,34.6289,34.6903,34.5982,34.6443,52000.0
2010-11-03 12:40:00,45.15,45.22,45.13,45.18,24300.0,34.6366,34.6903,34.6213,34.6596,24300.0
2010-11-03 12:50:00,45.18,45.2,45.14,45.14,15300.0,34.6596,34.675,34.6289,34.6289,15300.0
2010-11-03 13:00:00,45.15,45.21,45.13,45.17,22800.0,34.6366,34.6826,34.6213,34.6519,22800.0
2010-11-03 13:10:00,45.18,45.22,45.13,45.14,28900.0,34.6596,34.6903,34.6213,34.6289,28900.0
2010-11-03 13:20:00,45.13,45.18,45.13,45.18,29400.0,34.6213,34.6596,34.6213,34.6596,29400.0
2010-11-03 13:30:00,45.17,45.19,45.13,45.15,37000.0,34.6519,34.6673,34.6213,34.6366,37000.0
2010-11-03 13:40:00,45.15,45.21,45.13,45.18,39500.0,34.6366,34.6826,34.6213,34.6596,39500.0
2010-11-03 13:50:00,45.18,45.21,45.14,45.15,263600.0,34.6596,34.6826,34.6289,34.6366,263600.0
2010-11-03 14:00:00,45.15,45.28,45.14,45.23,131500.0,34.6366,34.7363,34.6289,34.698,131500.0
2010-11-03 14:10:00,45.23,45.29,45.13,45.22,139700.0,34.698,34.744,34.6213,34.6903,139700.0
2010-11-03 14:20:00,45.21,45.28,45.11,45.19,283000.0,34.6826,34.7363,34.6059,34.6673,283000.0
2010-11-03 14:30:00,45.18,45.26,45.15,45.24,167700.0,34.6596,34.721,34.6366,34.7056,167700.0
2010-11-03 14:40:00,45.23,45.24,45.12,45.2,159400.0,34.698,34.7056,34.6136,34.675,159400.0
2010-11-03 14:50:00,45.21,45.25,45.2,45.25,70700.0,34.6826,34.7133,34.675,34.7133,70700.0
2010-11-03 15:00:00,45.25,45.33,45.23,45.26,137100.0,34.7133,34.7747,34.698,34.721,137100.0
2010-11-03 15:10:00,45.27,45.31,45.23,45.24,116000.0,34.7287,34.7593,34.698,34.7056,116000.0
2010-11-03 15:20:00,45.25,45.25,45.23,45.24,95500.0,34.7133,34.7133,34.698,34.7056,95500.0
2010-11-03 15:30:00,45.24,45.28,45.2,45.28,153600.0,34.7056,34.7363,34.675,34.7363,153600.0
2010-11-03 15:40:00,45.28,45.3,45.26,45.29,224700.0,34.7363,34.7517,34.721,34.744,224700.0
2010-11-03 15:50:00,45.3,45.33,45.23,45.31,331800.0,34.7517,34.7747,34.698,34.7593,331800.0
2010-11-04 09:30:00,45.46,45.49,45.16,45.38,185300.0,34.8744,34.8974,34.6443,34.813,185300.0
2010-11-04 09:40:00,45.39,45.49,45.38,45.42,135700.0,34.8207,34.8974,34.813,34.8437,135700.0
2010-11-04 09:50:00,45.42,45.43,45.32,45.33,180000.0,34.8437,34.8514,34.767,34.7747,180000.0
2010-11-04 10:00:00,45.32,45.38,45.24,45.36,82500.0,34.767,34.813,34.7056,34.7977,82500.0
2010-11-04 10:10:00,45.36,45.37,45.29,45.3,111600.0,34.7977,34.8054,34.744,34.7517,111600.0
2010-11-04 10:20:00,45.31,45.34,45.26,45.29,93500.0,34.7593,34.7824,34.721,34.744,93500.0
2010-11-04 10:30:00,45.3,45.37,45.27,45.34,231200.0,34.7517,34.8054,34.7287,34.7824,231200.0
2010-11-04 10:40:00,45.34,45.35,45.27,45.35,127900.0,34.7824,34.79,34.7287,34.79,127900.0
2010-11-04 10:50:00,45.35,45.37,45.33,45.37,142300.0,34.79,34.8054,34.7747,34.8054,142300.0
2010-11-04 11:00:00,45.38,45.39,45.3,45.33,165100.0,34.813,34.8207,34.7517,34.7747,165100.0
2010-11-04 11:10:00,45.34,45.39,45.3,45.38,59800.0,34.7824,34.8207,34.7517,34.813,59800.0
2010-11-04 11:20:00,45.38,45.39,45.33,45.35,53500.0,34.813,34.8207,34.7747,34.79,53500.0
2010-11-04 11:30:00,45.35,45.39,45.35,45.35,30100.0,34.79,34.8207,34.79,34.79,30100.0
2010-11-04 11:40:00,45.35,45.39,45.34,45.38,26700.0,34.79,34.8207,34.7824,34.813,26700.0
2010-11-04 11:50:00,45.38,45.39,45.33,45.38,73400.0,34.813,34.8207,34.7747,34.813,73400.0
2010-11-04 12:00:00,45.38,45.39,45.37,45.39,42700.0,34.813,34.8207,34.8054,34.8207,42700.0
2010-11-04 12:10:00,45.39,45.43,45.38,45.39,74500.0,34.8207,34.8514,34.813,34.8207,74500.0
2010-11-04 12:20:00,45.39,45.42,45.39,45.4,58700.0,34.8207,34.8437,34.8207,34.8284,58700.0
2010-11-04 12:30:00,45.41,45.44,45.39,45.44,43300.0,34.8361,34.8591,34.8207,34.8591,43300.0
2010-11-04 12:40:00,45.43,45.43,45.36,45.4,46800.0,34.8514,34.8514,34.7977,34.8284,46800.0
2010-11-04 12:50:00,45.4,45.41,45.39,45.41,28400.0,34.8284,34.8361,34.8207,34.8361,28400.0
2010-11-04 13:00:00,45.4,45.42,45.38,45.39,51000.0,34.8284,34.8437,34.813,34.8207,51000.0
2010-11-04 13:10:00,45.4,45.41,45.39,45.4,69200.0,34.8284,34.8361,34.8207,34.8284,69200.0
2010-11-04 13:20:00,45.4,45.42,45.39,45.4,56300.0,34.8284,34.8437,34.8207,34.8284,56300.0
2010-11-04 13:30:00,45.41,45.43,45.39,45.41,38200.0,34.8361,34.8514,34.8207,34.8361,38200.0
2010-11-04 13:40:00,45.4,45.44,45.4,45.44,68100.0,34.8284,34.8591,34.8284,34.8591,68100.0
2010-11-04 13:50:00,45.44,45.47,45.44,45.46,73800.0,34.8591,34.8821,34.8591,34.8744,73800.0
2010-11-04 14:00:00,45.46,45.5,45.46,45.5,148900.0,34.8744,34.9051,34.8744,34.9051,148900.0
2010-11-04 14:10:00,45.49,45.53,45.49,45.5,159800.0,34.8974,34.9281,34.8974,34.9051,159800.0
2010-11-04 14:20:00,45.51,45.51,45.46,45.5,127400.0,34.9128,34.9128,34.8744,34.9051,127400.0
2010-11-04 14:30:00,45.49,45.53,45.48,45.53,122100.0,34.8974,34.9281,34.8898,34.9281,122100.0
2010-11-04 14:40:00,45.53,45.56,45.5,45.52,85400.0,34.9281,34.9511,34.9051,34.9204,85400.0
2010-11-04 14:50:00,45.52,45.53,45.45,45.45,111400.0,34.9204,34.9281,34.8667,34.8667,111400.0
2010-11-04 15:00:00,45.45,45.48,45.45,45.46,84200.0,34.8667,34.8898,34.8667,34.8744,84200.0
2010-11-04 15:10:00,45.45,45.51,45.41,45.5,212900.0,34.8667,34.9128,34.8361,34.9051,212900.0
2010-11-04 15:20:00,45.5,45.55,45.46,45.53,83700.0,34.9051,34.9435,34.8744,34.9281,83700.0
2010-11-04 15:30:00,45.53,45.55,45.47,45.5,139500.0,34.9281,34.9435,34.8821,34.9051,139500.0
2010-11-04 15:40:00,45.49,45.59,45.48,45.59,269400.0,34.8974,34.9741,34.8898,34.9741,269400.0
2010-11-04 15:50:00,45.58,45.7,45.58,45.69,352200.0,34.9665,35.0585,34.9665,35.0509,352200.0
2010-11-05 09:30:00,45.35,45.62,45.35,45.54,147700.0,34.79,34.9972,34.79,34.9358,147700.0
2010-11-05 09:40:00,45.56,45.6,45.48,45.52,63600.0,34.9511,34.9818,34.8898,34.9204,63600.0
2010-11-05 09:50:00,45.51,45.52,45.41,45.41,178000.0,34.9128,34.9204,34.8361,34.8361,178000.0
2010-11-05 10:00:00,45.42,45.5,45.41,45.48,64000.0,34.8437,34.9051,34.8361,34.8898,64000.0
2010-11-05 10:10:00,45.49,45.58,45.48,45.5,80700.0,34.8974,34.9665,34.8898,34.9051,80700.0
2010-11-05 10:20:00,45.49,45.53,45.49,45.5,55900.0,34.8974,34.9281,34.8974,34.9051,55900.0
2010-11-05 10:30:00,45.51,45.55,45.5,45.5,98700.0,34.9128,34.9435,34.9051,34.9051,98700.0
2010-11-05 10:40:00,45.5,45.54,45.5,45.51,75300.0,34.9051,34.9358,34.9051,34.9128,75300.0
2010-11-05 10:50:00,45.51,45.57,45.5,45.53,96400.0,34.9128,34.9588,34.9051,34.9281,96400.0
2010-11-05 11:00:00,45.53,45.56,45.46,45.5,179500.0,34.9281,34.9511,34.8744,34.9051,179500.0
2010-11-05 11:10:00,45.5,45.58,45.48,45.58,72600.0,34.9051,34.9665,34.8898,34.9665,72600.0
2010-11-05 11:20:00,45.57,45.6,45.56,45.57,42800.0,34.9588,34.9818,34.9511,34.9588,42800.0
2010-11-05 11:30:00,45.56,45.61,45.55,45.61,63000.0,34.9511,34.9895,34.9435,34.9895,63000.0
2010-11-05 11:40:00,45.6,45.63,45.59,45.59,68800.0,34.9818,35.0048,34.9741,34.9741,68800.0
2010-11-05 11:50:00,45.59,45.6,45.48,45.51,62100.0,34.9741,34.9818,34.8898,34.9128,62100.0
2010-11-05 12:00:00,45.51,45.51,45.46,45.49,103400.0,34.9128,34.9128,34.8744,34.8974,103400.0
2010-11-05 12:10:00,45.49,45.5,45.47,45.49,71300.0,34.8974,34.9051,34.8821,34.8974,71300.0
2010-11-05 12:20:00,45.5,45.53,45.49,45.52,29400.0,34.9051,34.9281,34.8974,34.9204,29400.0
2010-11-05 12:30:00,45.51,45.54,45.5,45.51,58300.0,34.9128,34.9358,34.9051,34.9128,58300.0
2010-11-05 12:40:00,45.51,45.53,45.5,45.52,53800.0,34.9128,34.9281,34.9051,34.9204,53800.0
2010-11-05 12:50:00,45.52,45.54,45.49,45.53,33700.0,34.9204,34.9358,34.8974,34.9281,33700.0
2010-11-05 13:00:00,45.54,45.59,45.52,45.58,39100.0,34.9358,34.9741,34.9204,34.9665,39100.0
2010-11-05 13:10:00,45.58,45.58,45.53,45.53,31800.0,34.9665,34.9665,34.9281,34.9281,31800.0
2010-11-05 13:20:00,45.54,45.6,45.53,45.6,39600.0,34.9358,34.9818,34.9281,34.9818,39600.0
2010-11-05 13:30:00,45.59,45.6,45.59,45.6,116500.0,34.9741,34.9818,34.9741,34.9818,116500.0
2010-11-05 13:40:00,45.59,45.63,45.54,45.59,138000.0,34.9741,35.0048,34.9358,34.9741,138000.0
2010-11-05 13:50:00,45.59,45.6,45.57,45.58,25000.0,34.9741,34.9818,34.9588,34.9665,25000.0
2010-11-05 14:00:00,45.58,45.59,45.55,45.58,55300.0,34.9665,34.9741,34.9435,34.9665,55300.0
2010-11-05 14:10:00,45.58,45.6,45.54,45.6,73200.0,34.9665,34.9818,34.9358,34.9818,73200.0
2010-11-05 14:20:00,45.6,45.62,45.52,45.56,155300.0,34.9818,34.9972,34.9204,34.9511,155300.0
2010-11-05 14:30:00,45.56,45.58,45.53,45.57,38900.0,34.9511,34.9665,34.9281,34.9588,38900.0
2010-11-05 14:40:00,45.57,45.59,45.57,45.58,59800.0,34.9588,34.9741,34.9588,34.9665,59800.0
2010-11-05 14:50:00,45.58,45.67,45.57,45.66,106700.0,34.9665,35.0355,34.9588,35.0278,106700.0
2010-11-05 15:00:00,45.65,45.66,45.6,45.65,158800.0,35.0202,35.0278,34.9818,35.0202,158800.0
2010-11-05 15:10:00,45.65,45.66,45.57,45.61,54800.0,35.0202,35.0278,34.9588,34.9895,54800.0
2010-11-05 15:20:00,45.6,45.66,45.6,45.6,83600.0,34.9818,35.0278,34.9818,34.9818,83600.0
2010-11-05 15:30:00,45.6,45.65,45.58,45.58,83600.0,34.9818,35.0202,34.9665,34.9665,83600.0
2010-11-05 15:40:00,45.58,45.69,45.58,45.69,153700.0,34.9665,35.0509,34.9665,35.0509,153700.0
2010-11-05 15:50:00,45.69,45.7,45.67,45.69,276200.0,35.0509,35.0585,35.0355,35.0509,276200.0
2010-11-08 09:30:00,45.37,45.4,45.04,45.19,181100.0,34.8054,34.8284,34.5522,34.6673,181100.0
2010-11-08 09:40:00,45.18,45.19,45.02,45.09,51600.0,34.6596,34.6673,34.5369,34.5906,51600.0
2010-11-08 09:50:00,45.1,45.1,44.9,44.9,69700.0,34.5982,34.5982,34.4448,34.4448,69700.0
2010-11-08 10:00:00,44.91,45.1,44.88,45.1,75400.0,34.4525,34.5982,34.4295,34.5982,75400.0
2010-11-08 10:10:00,45.09,45.11,45.06,45.09,132200.0,34.5906,34.6059,34.5676,34.5906,132200.0
2010-11-08 10:20:00,45.08,45.1,45.07,45.08,116900.0,34.5829,34.5982,34.5752,34.5829,116900.0
2010-11-08 10:30:00,45.08,45.09,45.0,45.01,120000.0,34.5829,34.5906,34.5215,34.5292,120000.0
2010-11-08 10:40:00,45.02,45.13,45.0,45.11,75800.0,34.5369,34.6213,34.5215,34.6059,75800.0
2010-11-08 10:50:00,45.11,45.11,45.02,45.05,91600.0,34.6059,34.6059,34.5369,34.5599,91600.0
2010-11-08 11:00:00,45.05,45.06,44.98,45.0,42100.0,34.5599,34.5676,34.5062,34.5215,42100.0
2010-11-08 11:10:00,45.0,45.05,44.98,45.0,49900.0,34.5215,34.5599,34.5062,34.5215,49900.0
2010-11-08 11:20:00,45.0,45.0,44.93,44.95,49500.0,34.5215,34.5215,34.4678,34.4832,49500.0
2010-11-08 11:30:00,44.95,44.99,44.95,44.96,27100.0,34.4832,34.5139,34.4832,34.4908,27100.0
2010-11-08 11:40:00,44.96,44.96,44.83,44.84,73800.0,34.4908,34.4908,34.3911,34.3988,73800.0
2010-11-08 11:50:00,44.83,44.86,44.8,44.81,53400.0,34.3911,34.4141,34.3681,34.3758,53400.0
2010-11-08 12:00:00,44.82,44.83,44.81,44.81,43100.0,34.3834,34.3911,34.3758,34.3758,43100.0
2010-11-08 12:10:00,44.82,44.82,44.78,44.8,29400.0,34.3834,34.3834,34.3528,34.3681,29400.0
2010-11-08 12:20:00,44.8,44.83,44.79,44.82,61600.0,34.3681,34.3911,34.3604,34.3834,61600.0
2010-11-08 12:30:00,44.82,44.9,44.81,44.9,29300.0,34.3834,34.4448,34.3758,34.4448,29300.0
2010-11-08 12:40:00,44.9,44.9,44.83,44.84,27700.0,34.4448,34.4448,34.3911,34.3988,27700.0
2010-11-08 12:50:00,44.85,44.89,44.81,44.88,30900.0,34.4065,34.4371,34.3758,34.4295,30900.0
2010-11-08 13:00:00,44.88,44.89,44.77,44.77,79600.0,34.4295,34.4371,34.3451,34.3451,79600.0
2010-11-08 13:10:00,44.77,44.79,44.72,44.79,210500.0,34.3451,34.3604,34.3067,34.3604,210500.0
2010-11-08 13:20:00,44.79,44.8,44.75,44.77,107700.0,34.3604,34.3681,34.3297,34.3451,107700.0
2010-11-08 13:30:00,44.78,44.87,44.77,44.86,144600.0,34.3528,34.4218,34.3451,34.4141,144600.0
2010-11-08 13:40:00,44.87,44.89,44.86,44.89,50100.0,34.4218,34.4371,34.4141,34.4371,50100.0
2010-11-08 13:50:00,44.89,44.89,44.86,44.87,52700.0,34.4371,34.4371,34.4141,34.4218,52700.0
2010-11-08 14:00:00,44.86,44.87,44.83,44.85,34700.0,34.4141,34.4218,34.3911,34.4065,34700.0
2010-11-08 14:10:00,44.86,44.89,44.84,44.89,43000.0,34.4141,34.4371,34.3988,34.4371,43000.0
2010-11-08 14:20:00,44.89,44.9,44.87,44.88,22700.0,34.4371,34.4448,34.4218,34.4295,22700.0
2010-11-08 14:30:00,44.87,44.88,44.8,44.81,68400.0,34.4218,34.4295,34.3681,34.3758,68400.0
2010-11-08 14:40:00,44.81,44.86,44.81,44.84,95500.0,34.3758,34.4141,34.3758,34.3988,95500.0
2010-11-08 14:50:00,44.83,44.85,44.78,44.79,72900.0,34.3911,34.4065,34.3528,34.3604,72900.0
2010-11-08 15:00:00,44.79,44.91,44.77,44.91,64200.0,34.3604,34.4525,34.3451,34.4525,64200.0
2010-11-08 15:10:00,44.9,44.95,44.9,44.94,45000.0,34.4448,34.4832,34.4448,34.4755,45000.0
2010-11-08 15:20:00,44.94,44.95,44.92,44.93,65600.0,34.4755,34.4832,34.4602,34.4678,65600.0
2010-11-08 15:30:00,44.93,44.95,44.91,44.94,98300.0,34.4678,34.4832,34.4525,34.4755,98300.0
2010-11-08 15:40:00,44.94,44.98,44.93,44.98,134700.0,34.4755,34.5062,34.4678,34.5062,134700.0
2010-11-08 15:50:00,44.97,44.99,44.92,44.97,227200.0,34.4985,34.5139,34.4602,34.4985,227200.0
2010-11-09 09:30:00,45.07,45.14,44.89,44.97,165200.0,34.5752,34.6289,34.4371,34.4985,165200.0
2010-11-09 09:40:00,44.97,45.19,44.95,45.19,329400.0,34.4985,34.6673,34.4832,34.6673,329400.0
2010-11-09 09:50:00,45.19,45.2,45.13,45.15,91200.0,34.6673,34.675,34.6213,34.6366,91200.0
2010-11-09 10:00:00,45.15,45.24,45.13,45.23,288100.0,34.6366,34.7056,34.6213,34.698,288100.0
2010-11-09 10:10:00,45.23,45.33,45.23,45.28,55500.0,34.698,34.7747,34.698,34.7363,55500.0
2010-11-09 10:20:00,45.29,45.38,45.27,45.27,58700.0,34.744,34.813,34.7287,34.7287,58700.0
2010-11-09 10:30:00,45.27,45.34,45.25,45.3,108400.0,34.7287,34.7824,34.7133,34.7517,108400.0
2010-11-09 10:40:00,45.31,45.36,45.25,45.36,65600.0,34.7593,34.7977,34.7133,34.7977,65600.0
2010-11-09 10:50:00,45.36,45.38,45.24,45.3,99300.0,34.7977,34.813,34.7056,34.7517,99300.0
2010-11-09 11:00:00,45.3,45.34,45.25,45.25,58500.0,34.7517,34.7824,34.7133,34.7133,58500.0
2010-11-09 11:10:00,45.25,45.29,45.2,45.28,101900.0,34.7133,34.744,34.675,34.7363,101900.0
2010-11-09 11:20:00,45.28,45.29,45.23,45.24,87500.0,34.7363,34.744,34.698,34.7056,87500.0
2010-11-09 11:30:00,45.24,45.24,45.18,45.2,67900.0,34.7056,34.7056,34.6596,34.675,67900.0
2010-11-09 11:40:00,45.21,45.27,45.16,45.26,102200.0,34.6826,34.7287,34.6443,34.721,102200.0
2010-11-09 11:50:00,45.27,45.27,45.16,45.16,88500.0,34.7287,34.7287,34.6443,34.6443,88500.0
2010-11-09 12:00:00,45.16,45.19,45.14,45.18,37600.0,34.6443,34.6673,34.6289,34.6596,37600.0
2010-11-09 12:10:00,45.18,45.22,45.17,45.17,72900.0,34.6596,34.6903,34.6519,34.6519,72900.0
2010-11-09 12:20:00,45.17,45.2,45.16,45.18,122900.0,34.6519,34.675,34.6443,34.6596,122900.0
2010-11-09 12:30:00,45.18,45.19,45.07,45.11,65800.0,34.6596,34.6673,34.5752,34.6059,65800.0
2010-11-09 12:40:00,45.11,45.17,45.09,45.13,53700.0,34.6059,34.6519,34.5906,34.6213,53700.0
2010-11-09 12:50:00,45.12,45.17,45.1,45.12,43500.0,34.6136,34.6519,34.5982,34.6136,43500.0
2010-11-09 13:00:00,45.12,45.2,45.11,45.19,71900.0,34.6136,34.675,34.6059,34.6673,71900.0
2010-11-09 13:10:00,45.2,45.2,45.16,45.16,55900.0,34.675,34.675,34.6443,34.6443,55900.0
2010-11-09 13:20:00,45.17,45.28,45.16,45.27,148100.0,34.6519,34.7363,34.6443,34.7287,148100.0
2010-11-09 13:30:00,45.27,45.3,45.24,45.24,53600.0,34.7287,34.7517,34.7056,34.7056,53600.0
2010-11-09 13:40:00,45.24,45.25,45.2,45.23,90500.0,34.7056,34.7133,34.675,34.698,90500.0
2010-11-09 13:50:00,45.23,45.28,45.23,45.27,111400.0,34.698,34.7363,34.698,34.7287,111400.0
2010-11-09 14:00:00,45.27,45.33,45.26,45.31,89500.0,34.7287,34.7747,34.721,34.7593,89500.0
2010-11-09 14:10:00,45.31,45.35,45.29,45.33,63000.0,34.7593,34.79,34.744,34.7747,63000.0
2010-11-09 14:20:00,45.33,45.35,45.28,45.35,86200.0,34.7747,34.79,34.7363,34.79,86200.0
2010-11-09 14:30:00,45.35,45.43,45.35,45.43,132900.0,34.79,34.8514,34.79,34.8514,132900.0
2010-11-09 14:40:00,45.43,45.45,45.42,45.44,92800.0,34.8514,34.8667,34.8437,34.8591,92800.0
2010-11-09 14:50:00,45.44,45.45,45.42,45.42,147000.0,34.8591,34.8667,34.8437,34.8437,147000.0
2010-11-09 15:00:00,45.42,45.42,45.32,45.34,228900.0,34.8437,34.8437,34.767,34.7824,228900.0
2010-11-09 15:10:00,45.35,45.36,45.27,45.29,214500.0,34.79,34.7977,34.7287,34.744,214500.0
2010-11-09 15:20:00,45.29,45.34,45.27,45.28,215900.0,34.744,34.7824,34.7287,34.7363,215900.0
2010-11-09 15:30:00,45.28,45.3,45.12,45.16,177400.0,34.7363,34.7517,34.6136,34.6443,177400.0
2010-11-09 15:40:00,45.16,45.2,45.09,45.1,243100.0,34.6443,34.675,34.5906,34.5982,243100.0
2010-11-09 15:50:00,45.09,45.36,45.09,45.29,555000.0,34.5906,34.7977,34.5906,34.744,555000.0
2010-11-10 09:30:00,44.92,45.02,44.71,44.76,292600.0,34.4602,34.5369,34.2991,34.3374,292600.0
2010-11-10 09:40:00,44.76,44.87,44.67,44.85,165700.0,34.3374,34.4218,34.2684,34.4065,165700.0
2010-11-10 09:50:00,44.84,44.95,44.83,44.91,165500.0,34.3988,34.4832,34.3911,34.4525,165500.0
2010-11-10 10:00:00,44.91,44.96,44.88,44.89,72000.0,34.4525,34.4908,34.4295,34.4371,72000.0
2010-11-10 10:10:00,44.89,45.09,44.88,45.08,127600.0,34.4371,34.5906,34.4295,34.5829,127600.0
2010-11-10 10:20:00,45.07,45.08,45.0,45.0,59800.0,34.5752,34.5829,34.5215,34.5215,59800.0
2010-11-10 10:30:00,45.0,45.2,45.0,45.19,103800.0,34.5215,34.675,34.5215,34.6673,103800.0
2010-11-10 10:40:00,45.18,45.24,45.14,45.15,89700.0,34.6596,34.7056,34.6289,34.6366,89700.0
2010-11-10 10:50:00,45.16,45.18,45.08,45.18,90600.0,34.6443,34.6596,34.5829,34.6596,90600.0
2010-11-10 11:00:00,45.18,45.22,45.06,45.07,35900.0,34.6596,34.6903,34.5676,34.5752,35900.0
2010-11-10 11:10:00,45.08,45.13,45.05,45.13,56100.0,34.5829,34.6213,34.5599,34.6213,56100.0
2010-11-10 11:20:00,45.13,45.14,45.08,45.11,59500.0,34.6213,34.6289,34.5829,34.6059,59500.0
2010-11-10 11:30:00,45.11,45.13,45.07,45.11,38300.0,34.6059,34.6213,34.5752,34.6059,38300.0
2010-11-10 11:40:00,45.11,45.12,45.06,45.12,42400.0,34.6059,34.6136,34.5676,34.6136,42400.0
2010-11-10 11:50:00,45.11,45.15,45.1,45.1,97400.0,34.6059,34.6366,34.5982,34.5982,97400.0
2010-11-10 12:00:00,45.1,45.2,45.09,45.15,102000.0,34.5982,34.675,34.5906,34.6366,102000.0
2010-11-10 12:10:00,45.14,45.16,45.08,45.09,38000.0,34.6289,34.6443,34.5829,34.5906,38000.0
2010-11-10 12:20:00,45.09,45.14,45.05,45.14,45400.0,34.5906,34.6289,34.5599,34.6289,45400.0
2010-11-10 12:30:00,45.15,45.23,45.14,45.16,44300.0,34.6366,34.698,34.6289,34.6443,44300.0
2010-11-10 12:40:00,45.15,45.15,45.07,45.13,37800.0,34.6366,34.6366,34.5752,34.6213,37800.0
2010-11-10 12:50:00,45.13,45.19,45.08,45.11,71600.0,34.6213,34.6673,34.5829,34.6059,71600.0
2010-11-10 13:00:00,45.12,45.15,45.03,45.11,54100.0,34.6136,34.6366,34.5445,34.6059,54100.0
2010-11-10 13:10:00,45.12,45.23,45.1,45.23,39300.0,34.6136,34.698,34.5982,34.698,39300.0
2010-11-10 13:20:00,45.23,45.25,45.2,45.23,65500.0,34.698,34.7133,34.675,34.698,65500.0
2010-11-10 13:30:00,45.24,45.25,45.21,45.24,68100.0,34.7056,34.7133,34.6826,34.7056,68100.0
2010-11-10 13:40:00,45.24,45.25,45.2,45.24,61900.0,34.7056,34.7133,34.675,34.7056,61900.0
2010-11-10 13:50:00,45.23,45.3,45.2,45.28,106000.0,34.698,34.7517,34.675,34.7363,106000.0
2010-11-10 14:00:00,45.29,45.45,45.28,45.44,120700.0,34.744,34.8667,34.7363,34.8591,120700.0
2010-11-10 14:10:00,45.44,45.45,45.39,45.42,107900.0,34.8591,34.8667,34.8207,34.8437,107900.0
2010-11-10 14:20:00,45.41,45.43,45.38,45.41,63000.0,34.8361,34.8514,34.813,34.8361,63000.0
2010-11-10 14:30:00,45.41,45.42,45.38,45.39,146700.0,34.8361,34.8437,34.813,34.8207,146700.0
2010-11-10 14:40:00,45.4,45.41,45.36,45.36,86100.0,34.8284,34.8361,34.7977,34.7977,86100.0
2010-11-10 14:50:00,45.36,45.43,45.36,45.42,92500.0,34.7977,34.8514,34.7977,34.8437,92500.0
2010-11-10 15:00:00,45.42,45.43,45.34,45.37,124000.0,34.8437,34.8514,34.7824,34.8054,124000.0
2010-11-10 15:10:00,45.38,45.42,45.38,45.41,89000.0,34.813,34.8437,34.813,34.8361,89000.0
2010-11-10 15:20:00,45.42,45.43,45.39,45.42,100400.0,34.8437,34.8514,34.8207,34.8437,100400.0
2010-11-10 15:30:00,45.42,45.51,45.42,45.49,430700.0,34.8437,34.9128,34.8437,34.8974,430700.0
2010-11-10 15:40:00,45.48,45.54,45.48,45.49,208100.0,34.8898,34.9358,34.8898,34.8974,208100.0
2010-11-10 15:50:00,45.5,45.5,45.41,45.48,278400.0,34.9051,34.9051,34.8361,34.8898,278400.0
2010-11-11 09:30:00,44.42,44.84,44.42,44.62,569800.0,34.0766,34.3988,34.0766,34.23,569800.0
2010-11-11 09:40:00,44.64,44.73,44.54,44.65,141400.0,34.2454,34.3144,34.1686,34.253,141400.0
2010-11-11 09:50:00,44.65,44.71,44.59,44.6,192900.0,34.253,34.2991,34.207,34.2147,192900.0
2010-11-11 10:00:00,44.61,44.61,44.44,44.53,275100.0,34.2223,34.2223,34.0919,34.161,275100.0
2010-11-11 10:10:00,44.54,44.62,44.5,44.61,182500.0,34.1686,34.23,34.138,34.2223,182500.0
2010-11-11 10:20:00,44.62,44.71,44.51,44.69,218500.0,34.23,34.2991,34.1456,34.2837,218500.0
2010-11-11 10:30:00,44.69,44.78,44.63,44.67,169500.0,34.2837,34.3528,34.2377,34.2684,169500.0
2010-11-11 10:40:00,44.66,44.77,44.66,44.74,144000.0,34.2607,34.3451,34.2607,34.3221,144000.0
2010-11-11 10:50:00,44.73,44.74,44.52,44.53,129400.0,34.3144,34.3221,34.1533,34.161,129400.0
2010-11-11 11:00:00,44.54,44.55,44.29,44.3,139000.0,34.1686,34.1763,33.9769,33.9845,139000.0
2010-11-11 11:10:00,44.3,44.31,44.21,44.22,143900.0,33.9845,33.9922,33.9155,33.9232,143900.0
2010-11-11 11:20:00,44.22,44.22,44.07,44.11,168500.0,33.9232,33.9232,33.8081,33.8388,168500.0
2010-11-11 11:30:00,44.12,44.17,44.08,44.13,146100.0,33.8464,33.8848,33.8158,33.8541,146100.0
2010-11-11 11:40:00,44.14,44.42,44.1,44.39,170300.0,33.8618,34.0766,33.8311,34.0536,170300.0
2010-11-11 11:50:00,44.4,44.41,44.22,44.22,54800.0,34.0612,34.0689,33.9232,33.9232,54800.0
2010-11-11 12:00:00,44.23,44.3,44.22,44.25,60400.0,33.9308,33.9845,33.9232,33.9462,60400.0
2010-11-11 12:10:00,44.25,44.35,44.24,44.34,52000.0,33.9462,34.0229,33.9385,34.0152,52000.0
2010-11-11 12:20:00,44.34,44.35,44.29,44.29,35200.0,34.0152,34.0229,33.9769,33.9769,35200.0
2010-11-11 12:30:00,44.29,44.32,44.23,44.24,32800.0,33.9769,33.9999,33.9308,33.9385,32800.0
2010-11-11 12:40:00,44.23,44.28,44.23,44.23,132500.0,33.9308,33.9692,33.9308,33.9308,132500.0
2010-11-11 12:50:00,44.24,44.29,44.22,44.28,80100.0,33.9385,33.9769,33.9232,33.9692,80100.0
2010-11-11 13:00:00,44.29,44.29,44.25,44.27,56400.0,33.9769,33.9769,33.9462,33.9615,56400.0
2010-11-11 13:10:00,44.27,44.3,44.25,44.3,59500.0,33.9615,33.9845,33.9462,33.9845,59500.0
2010-11-11 13:20:00,44.3,44.36,44.28,44.29,57700.0,33.9845,34.0306,33.9692,33.9769,57700.0
2010-11-11 13:30:00,44.28,44.32,44.27,44.3,52900.0,33.9692,33.9999,33.9615,33.9845,52900.0
2010-11-11 13:40:00,44.31,44.36,44.3,44.3,43700.0,33.9922,34.0306,33.9845,33.9845,43700.0
2010-11-11 13:50:00,44.3,44.33,44.27,44.32,40300.0,33.9845,34.0075,33.9615,33.9999,40300.0
2010-11-11 14:00:00,44.32,44.34,44.3,44.31,39600.0,33.9999,34.0152,33.9845,33.9922,39600.0
2010-11-11 14:10:00,44.32,44.34,44.27,44.33,56100.0,33.9999,34.0152,33.9615,34.0075,56100.0
2010-11-11 14:20:00,44.34,44.41,44.33,44.4,56800.0,34.0152,34.0689,34.0075,34.0612,56800.0
2010-11-11 14:30:00,44.4,44.44,44.36,44.44,81400.0,34.0612,34.0919,34.0306,34.0919,81400.0
2010-11-11 14:40:00,44.43,44.44,44.32,44.33,52000.0,34.0843,34.0919,33.9999,34.0075,52000.0
2010-11-11 14:50:00,44.33,44.38,44.25,44.33,114500.0,34.0075,34.0459,33.9462,34.0075,114500.0
2010-11-11 15:00:00,44.33,44.33,44.3,44.31,80500.0,34.0075,34.0075,33.9845,33.9922,80500.0
2010-11-11 15:10:00,44.31,44.32,44.28,44.28,69300.0,33.9922,33.9999,33.9692,33.9692,69300.0
2010-11-11 15:20:00,44.28,44.29,44.2,44.21,106900.0,33.9692,33.9769,33.9078,33.9155,106900.0
2010-11-11 15:30:00,44.22,44.23,44.19,44.22,145000.0,33.9232,33.9308,33.9001,33.9232,145000.0
2010-11-11 15:40:00,44.22,44.22,44.08,44.18,314500.0,33.9232,33.9232,33.8158,33.8925,314500.0
2010-11-11 15:50:00,44.18,44.26,44.16,44.22,474300.0,33.8925,33.9538,33.8771,33.9232,474300.0
2010-11-12 09:30:00,43.95,44.1,43.86,44.09,246100.0,33.716,33.8311,33.647,33.8234,246100.0
2010-11-12 09:40:00,44.07,44.12,44.01,44.08,122700.0,33.8081,33.8464,33.7621,33.8158,122700.0
2010-11-12 09:50:00,44.08,44.1,43.85,43.86,147000.0,33.8158,33.8311,33.6393,33.647,147000.0
2010-11-12 10:00:00,43.86,43.86,43.54,43.56,278400.0,33.647,33.647,33.4015,33.4168,278400.0
2010-11-12 10:10:00,43.56,43.74,43.5,43.61,235600.0,33.4168,33.5549,33.3708,33.4552,235600.0
2010-11-12 10:20:00,43.61,43.69,43.51,43.56,115700.0,33.4552,33.5166,33.3785,33.4168,115700.0
2010-11-12 10:30:00,43.56,43.56,43.37,43.46,201000.0,33.4168,33.4168,33.2711,33.3401,201000.0
2010-11-12 10:40:00,43.46,43.53,43.41,43.53,121500.0,33.3401,33.3938,33.3018,33.3938,121500.0
2010-11-12 10:50:00,43.53,43.53,43.41,43.52,140500.0,33.3938,33.3938,33.3018,33.3862,140500.0
2010-11-12 11:00:00,43.49,43.61,43.49,43.54,99700.0,33.3631,33.4552,33.3631,33.4015,99700.0
2010-11-12 11:10:00,43.55,43.69,43.54,43.68,125300.0,33.4092,33.5166,33.4015,33.5089,125300.0
2010-11-12 11:20:00,43.69,43.72,43.63,43.69,71500.0,33.5166,33.5396,33.4705,33.5166,71500.0
2010-11-12 11:30:00,43.69,43.83,43.65,43.82,82100.0,33.5166,33.624,33.4859,33.6163,82100.0
2010-11-12 11:40:00,43.81,43.85,43.77,43.8,36300.0,33.6086,33.6393,33.5779,33.601,36300.0
2010-11-12 11:50:00,43.81,43.81,43.63,43.66,55400.0,33.6086,33.6086,33.4705,33.4936,55400.0
2010-11-12 12:00:00,43.66,43.76,43.64,43.74,35600.0,33.4936,33.5703,33.4782,33.5549,35600.0
2010-11-12 12:10:00,43.73,43.77,43.68,43.69,37800.0,33.5473,33.5779,33.5089,33.5166,37800.0
2010-11-12 12:20:00,43.69,43.69,43.56,43.56,41200.0,33.5166,33.5166,33.4168,33.4168,41200.0
2010-11-12 12:30:00,43.56,43.62,43.54,43.6,47500.0,33.4168,33.4629,33.4015,33.4475,47500.0
2010-11-12 12:40:00,43.59,43.62,43.56,43.57,25800.0,33.4399,33.4629,33.4168,33.4245,25800.0
2010-11-12 12:50:00,43.56,43.58,43.48,43.5,57700.0,33.4168,33.4322,33.3555,33.3708,57700.0
2010-11-12 13:00:00,43.5,43.51,43.44,43.45,98500.0,33.3708,33.3785,33.3248,33.3324,98500.0
2010-11-12 13:10:00,43.46,43.46,43.41,43.42,74100.0,33.3401,33.3401,33.3018,33.3094,74100.0
2010-11-12 13:20:00,43.42,43.43,43.37,43.39,83700.0,33.3094,33.3171,33.2711,33.2864,83700.0
2010-11-12 13:30:00,43.39,43.48,43.39,43.47,31900.0,33.2864,33.3555,33.2864,33.3478,31900.0
2010-11-12 13:40:00,43.47,43.48,43.36,43.4,71800.0,33.3478,33.3555,33.2634,33.2941,71800.0
2010-11-12 13:50:00,43.4,43.41,43.31,43.32,73300.0,33.2941,33.3018,33.225,33.2327,73300.0
2010-11-12 14:00:00,43.32,43.41,43.31,43.41,65300.0,33.2327,33.3018,33.225,33.3018,65300.0
2010-11-12 14:10:00,43.4,43.46,43.4,43.44,62800.0,33.2941,33.3401,33.2941,33.3248,62800.0
2010-11-12 14:20:00,43.44,43.46,43.36,43.38,85100.0,33.3248,33.3401,33.2634,33.2787,85100.0
2010-11-12 14:30:00,43.37,43.38,43.34,43.37,99100.0,33.2711,33.2787,33.2481,33.2711,99100.0
2010-11-12 14:40:00,43.38,43.39,43.34,43.38,69800.0,33.2787,33.2864,33.2481,33.2787,69800.0
2010-11-12 14:50:00,43.38,43.41,43.33,43.34,135500.0,33.2787,33.3018,33.2404,33.2481,135500.0
2010-11-12 15:00:00,43.34,43.39,43.33,43.38,113600.0,33.2481,33.2864,33.2404,33.2787,113600.0
2010-11-12 15:10:00,43.38,43.39,43.32,43.32,158500.0,33.2787,33.2864,33.2327,33.2327,158500.0
2010-11-12 15:20:00,43.32,43.33,43.27,43.29,173100.0,33.2327,33.2404,33.1944,33.2097,173100.0
2010-11-12 15:30:00,43.29,43.34,43.28,43.3,185800.0,33.2097,33.2481,33.202,33.2174,185800.0
2010-11-12 15:40:00,43.3,43.39,43.27,43.38,218600.0,33.2174,33.2864,33.1944,33.2787,218600.0
2010-11-12 15:50:00,43.37,43.4,43.34,43.39,297400.0,33.2711,33.2941,33.2481,33.2864,297400.0
2010-11-15 09:30:00,43.43,43.57,43.43,43.55,97900.0,33.3171,33.4245,33.3171,33.4092,97900.0
2010-11-15 09:40:00,43.53,43.75,43.49,43.7,114100.0,33.3938,33.5626,33.3631,33.5242,114100.0
2010-11-15 09:50:00,43.7,43.82,43.63,43.78,69200.0,33.5242,33.6163,33.4705,33.5856,69200.0
2010-11-15 10:00:00,43.75,43.86,43.73,43.75,64000.0,33.5626,33.647,33.5473,33.5626,64000.0
2010-11-15 10:10:00,43.76,43.83,43.74,43.82,35900.0,33.5703,33.624,33.5549,33.6163,35900.0
2010-11-15 10:20:00,43.83,43.92,43.81,43.92,36200.0,33.624,33.693,33.6086,33.693,36200.0
2010-11-15 10:30:00,43.93,43.98,43.9,43.96,40700.0,33.7007,33.739,33.6777,33.7237,40700.0
2010-11-15 10:40:00,43.97,44.04,43.9,44.02,62700.0,33.7314,33.7851,33.6777,33.7697,62700.0
2010-11-15 10:50:00,44.02,44.04,43.97,44.01,84000.0,33.7697,33.7851,33.7314,33.7621,84000.0
2010-11-15 11:00:00,44.02,44.02,43.95,43.96,55900.0,33.7697,33.7697,33.716,33.7237,55900.0
2010-11-15 11:10:00,43.96,44.01,43.96,44.0,32300.0,33.7237,33.7621,33.7237,33.7544,32300.0
2010-11-15 11:20:00,44.01,44.09,43.99,44.05,50200.0,33.7621,33.8234,33.7467,33.7927,50200.0
2010-11-15 11:30:00,44.05,44.15,44.03,44.13,50600.0,33.7927,33.8695,33.7774,33.8541,50600.0
2010-11-15 11:40:00,44.13,44.19,44.11,44.16,60300.0,33.8541,33.9001,33.8388,33.8771,60300.0
2010-11-15 11:50:00,44.15,44.16,43.99,44.04,81100.0,33.8695,33.8771,33.7467,33.7851,81100.0
2010-11-15 12:00:00,44.04,44.17,44.03,44.17,97800.0,33.7851,33.8848,33.7774,33.8848,97800.0
2010-11-15 12:10:00,44.17,44.2,44.16,44.19,50700.0,33.8848,33.9078,33.8771,33.9001,50700.0
2010-11-15 12:20:00,44.19,44.24,44.15,44.19,48200.0,33.9001,33.9385,33.8695,33.9001,48200.0
2010-11-15 12:30:00,44.19,44.23,44.18,44.22,31900.0,33.9001,33.9308,33.8925,33.9232,31900.0
2010-11-15 12:40:00,44.23,44.28,44.21,44.28,38100.0,33.9308,33.9692,33.9155,33.9692,38100.0
2010-11-15 12:50:00,44.28,44.35,44.27,44.35,40000.0,33.9692,34.0229,33.9615,34.0229,40000.0
2010-11-15 13:00:00,44.36,44.36,44.32,44.33,119800.0,34.0306,34.0306,33.9999,34.0075,119800.0
2010-11-15 13:10:00,44.33,44.4,44.33,44.39,58800.0,34.0075,34.0612,34.0075,34.0536,58800.0
2010-11-15 13:20:00,44.38,44.38,44.23,44.23,41900.0,34.0459,34.0459,33.9308,33.9308,41900.0
2010-11-15 13:30:00,44.23,44.33,44.23,44.31,55200.0,33.9308,34.0075,33.9308,33.9922,55200.0
2010-11-15 13:40:00,44.31,44.36,44.3,44.36,52900.0,33.9922,34.0306,33.9845,34.0306,52900.0
2010-11-15 13:50:00,44.35,44.37,44.33,44.33,45000.0,34.0229,34.0382,34.0075,34.0075,45000.0
2010-11-15 14:00:00,44.33,44.38,44.32,44.35,70400.0,34.0075,34.0459,33.9999,34.0229,70400.0
2010-11-15 14:10:00,44.35,44.37,44.31,44.32,83800.0,34.0229,34.0382,33.9922,33.9999,83800.0
2010-11-15 14:20:00,44.32,44.34,44.32,44.34,74400.0,33.9999,34.0152,33.9999,34.0152,74400.0
2010-11-15 14:30:00,44.33,44.36,44.31,44.35,108800.0,34.0075,34.0306,33.9922,34.0229,108800.0
2010-11-15 14:40:00,44.35,44.42,44.34,44.42,48400.0,34.0229,34.0766,34.0152,34.0766,48400.0
2010-11-15 14:50:00,44.42,44.46,44.38,44.38,84100.0,34.0766,34.1073,34.0459,34.0459,84100.0
2010-11-15 15:00:00,44.39,44.4,44.32,44.37,114300.0,34.0536,34.0612,33.9999,34.0382,114300.0
2010-11-15 15:10:00,44.38,44.39,44.29,44.3,148800.0,34.0459,34.0536,33.9769,33.9845,148800.0
2010-11-15 15:20:00,44.29,44.3,44.2,44.23,253300.0,33.9769,33.9845,33.9078,33.9308,253300.0
2010-11-15 15:30:00,44.23,44.36,44.22,44.36,185000.0,33.9308,34.0306,33.9232,34.0306,185000.0
2010-11-15 15:40:00,44.36,44.4,44.31,44.32,352600.0,34.0306,34.0612,33.9922,33.9999,352600.0
2010-11-15 15:50:00,44.33,44.34,44.23,44.24,517500.0,34.0075,34.0152,33.9308,33.9385,517500.0
2010-11-16 09:30:00,44.2,44.2,43.59,43.9,98600.0,33.9078,33.9078,33.4399,33.6777,98600.0
2010-11-16 09:40:00,43.88,44.08,43.77,44.02,80400.0,33.6623,33.8158,33.5779,33.7697,80400.0
2010-11-16 09:50:00,44.02,44.04,43.85,43.93,108100.0,33.7697,33.7851,33.6393,33.7007,108100.0
2010-11-16 10:00:00,43.92,44.14,43.92,44.11,76000.0,33.693,33.8618,33.693,33.8388,76000.0
2010-11-16 10:10:00,44.11,44.13,44.04,44.09,138200.0,33.8388,33.8541,33.7851,33.8234,138200.0
2010-11-16 10:20:00,44.09,44.1,44.01,44.04,70200.0,33.8234,33.8311,33.7621,33.7851,70200.0
2010-11-16 10:30:00,44.04,44.04,43.83,43.89,128600.0,33.7851,33.7851,33.624,33.67,128600.0
2010-11-16 10:40:00,43.88,43.95,43.85,43.94,111400.0,33.6623,33.716,33.6393,33.7084,111400.0
2010-11-16 10:50:00,43.94,43.96,43.9,43.95,184200.0,33.7084,33.7237,33.6777,33.716,184200.0
2010-11-16 11:00:00,43.94,43.94,43.68,43.69,94100.0,33.7084,33.7084,33.5089,33.5166,94100.0
2010-11-16 11:10:00,43.69,43.76,43.6,43.63,91100.0,33.5166,33.5703,33.4475,33.4705,91100.0
2010-11-16 11:20:00,43.62,43.72,43.6,43.7,49700.0,33.4629,33.5396,33.4475,33.5242,49700.0
2010-11-16 11:30:00,43.7,43.75,43.68,43.72,55500.0,33.5242,33.5626,33.5089,33.5396,55500.0
2010-11-16 11:40:00,43.73,43.73,43.57,43.65,51200.0,33.5473,33.5473,33.4245,33.4859,51200.0
2010-11-16 11:50:00,43.65,43.72,43.62,43.67,49400.0,33.4859,33.5396,33.4629,33.5012,49400.0
2010-11-16 12:00:00,43.67,43.72,43.65,43.68,58100.0,33.5012,33.5396,33.4859,33.5089,58100.0
2010-11-16 12:10:00,43.68,43.72,43.64,43.64,54000.0,33.5089,33.5396,33.4782,33.4782,54000.0
2010-11-16 12:20:00,43.64,43.72,43.63,43.67,52200.0,33.4782,33.5396,33.4705,33.5012,52200.0
2010-11-16 12:30:00,43.66,43.71,43.63,43.68,61900.0,33.4936,33.5319,33.4705,33.5089,61900.0
2010-11-16 12:40:00,43.67,43.68,43.64,43.66,57900.0,33.5012,33.5089,33.4782,33.4936,57900.0
2010-11-16 12:50:00,43.67,43.76,43.62,43.74,73800.0,33.5012,33.5703,33.4629,33.5549,73800.0
2010-11-16 13:00:00,43.74,43.75,43.66,43.69,31800.0,33.5549,33.5626,33.4936,33.5166,31800.0
2010-11-16 13:10:00,43.69,43.81,43.69,43.81,75500.0,33.5166,33.6086,33.5166,33.6086,75500.0
2010-11-16 13:20:00,43.82,43.96,43.8,43.94,96700.0,33.6163,33.7237,33.601,33.7084,96700.0
2010-11-16 13:30:00,43.94,43.95,43.86,43.91,115400.0,33.7084,33.716,33.647,33.6853,115400.0
2010-11-16 13:40:00,43.91,44.0,43.91,43.96,173400.0,33.6853,33.7544,33.6853,33.7237,173400.0
2010-11-16 13:50:00,43.95,44.08,43.95,44.01,107600.0,33.716,33.8158,33.716,33.7621,107600.0
2010-11-16 14:00:00,44.02,44.04,43.94,43.94,73700.0,33.7697,33.7851,33.7084,33.7084,73700.0
2010-11-16 14:10:00,43.94,43.96,43.9,43.93,57900.0,33.7084,33.7237,33.6777,33.7007,57900.0
2010-11-16 14:20:00,43.92,43.96,43.84,43.88,85600.0,33.693,33.7237,33.6316,33.6623,85600.0
2010-11-16 14:30:00,43.88,43.89,43.76,43.76,56200.0,33.6623,33.67,33.5703,33.5703,56200.0
2010-11-16 14:40:00,43.77,43.85,43.76,43.85,93800.0,33.5779,33.6393,33.5703,33.6393,93800.0
2010-11-16 14:50:00,43.85,43.88,43.82,43.82,101300.0,33.6393,33.6623,33.6163,33.6163,101300.0
2010-11-16 15:00:00,43.82,43.84,43.73,43.74,171400.0,33.6163,33.6316,33.5473,33.5549,171400.0
2010-11-16 15:10:00,43.73,43.73,43.66,43.72,113500.0,33.5473,33.5473,33.4936,33.5396,113500.0
2010-11-16 15:20:00,43.72,43.82,43.72,43.81,91000.0,33.5396,33.6163,33.5396,33.6086,91000.0
2010-11-16 15:30:00,43.8,43.81,43.75,43.77,148800.0,33.601,33.6086,33.5626,33.5779,148800.0
2010-11-16 15:40:00,43.76,43.88,43.76,43.87,128200.0,33.5703,33.6623,33.5703,33.6547,128200.0
2010-11-16 15:50:00,43.87,43.95,43.86,43.94,348500.0,33.6547,33.716,33.647,33.7084,348500.0
2010-11-17 09:30:00,43.94,44.19,43.76,44.09,125000.0,33.7084,33.9001,33.5703,33.8234,125000.0
2010-11-17 09:40:00,44.1,44.41,44.1,44.36,138300.0,33.8311,34.0689,33.8311,34.0306,138300.0
2010-11-17 09:50:00,44.36,44.45,44.22,44.3,103000.0,34.0306,34.0996,33.9232,33.9845,103000.0
2010-11-17 10:00:00,44.3,44.32,44.23,44.27,52600.0,33.9845,33.9999,33.9308,33.9615,52600.0
2010-11-17 10:10:00,44.27,44.28,44.18,44.19,52800.0,33.9615,33.9692,33.8925,33.9001,52800.0
2010-11-17 10:20:00,44.19,44.27,44.18,44.27,43100.0,33.9001,33.9615,33.8925,33.9615,43100.0
2010-11-17 10:30:00,44.27,44.32,44.23,44.27,47300.0,33.9615,33.9999,33.9308,33.9615,47300.0
2010-11-17 10:40:00,44.28,44.28,44.24,44.26,45600.0,33.9692,33.9692,33.9385,33.9538,45600.0
2010-11-17 10:50:00,44.26,44.28,44.14,44.17,48900.0,33.9538,33.9692,33.8618,33.8848,48900.0
2010-11-17 11:00:00,44.17,44.22,44.15,44.19,89800.0,33.8848,33.9232,33.8695,33.9001,89800.0
2010-11-17 11:10:00,44.19,44.24,44.19,44.22,26600.0,33.9001,33.9385,33.9001,33.9232,26600.0
2010-11-17 11:20:00,44.23,44.26,44.22,44.26,43300.0,33.9308,33.9538,33.9232,33.9538,43300.0
2010-11-17 11:30:00,44.25,44.26,44.21,44.24,42600.0,33.9462,33.9538,33.9155,33.9385,42600.0
2010-11-17 11:40:00,44.25,44.26,44.2,44.2,38300.0,33.9462,33.9538,33.9078,33.9078,38300.0
2010-11-17 11:50:00,44.2,44.28,44.2,44.25,47300.0,33.9078,33.9692,33.9078,33.9462,47300.0
2010-11-17 12:00:00,44.26,44.35,44.25,44.29,52100.0,33.9538,34.0229,33.9462,33.9769,52100.0
2010-11-17 12:10:00,44.3,44.35,44.3,44.31,27900.0,33.9845,34.0229,33.9845,33.9922,27900.0
2010-11-17 12:20:00,44.31,44.31,44.27,44.28,19500.0,33.9922,33.9922,33.9615,33.9692,19500.0
2010-11-17 12:30:00,44.28,44.31,44.23,44.27,44000.0,33.9692,33.9922,33.9308,33.9615,44000.0
2010-11-17 12:40:00,44.27,44.3,44.24,44.26,40200.0,33.9615,33.9845,33.9385,33.9538,40200.0
2010-11-17 12:50:00,44.25,44.26,44.18,44.24,61600.0,33.9462,33.9538,33.8925,33.9385,61600.0
2010-11-17 13:00:00,44.24,44.25,44.21,44.24,12500.0,33.9385,33.9462,33.9155,33.9385,12500.0
2010-11-17 13:10:00,44.23,44.24,44.23,44.24,7400.0,33.9308,33.9385,33.9308,33.9385,7400.0
2010-11-17 13:20:00,44.24,44.24,44.2,44.24,31300.0,33.9385,33.9385,33.9078,33.9385,31300.0
2010-11-17 13:30:00,44.24,44.24,44.23,44.23,6500.0,33.9385,33.9385,33.9308,33.9308,6500.0
2010-11-17 13:40:00,44.23,44.24,44.19,44.24,60500.0,33.9308,33.9385,33.9001,33.9385,60500.0
2010-11-17 13:50:00,44.24,44.24,44.23,44.23,23500.0,33.9385,33.9385,33.9308,33.9308,23500.0
2010-11-17 14:00:00,44.24,44.24,44.18,44.2,47500.0,33.9385,33.9385,33.8925,33.9078,47500.0
2010-11-17 14:10:00,44.19,44.23,44.19,44.21,38800.0,33.9001,33.9308,33.9001,33.9155,38800.0
2010-11-17 14:20:00,44.22,44.22,44.2,44.22,30800.0,33.9232,33.9232,33.9078,33.9232,30800.0
2010-11-17 14:30:00,44.22,44.22,44.12,44.17,78500.0,33.9232,33.9232,33.8464,33.8848,78500.0
2010-11-17 14:40:00,44.17,44.18,44.13,44.17,29100.0,33.8848,33.8925,33.8541,33.8848,29100.0
2010-11-17 14:50:00,44.16,44.17,44.12,44.15,40900.0,33.8771,33.8848,33.8464,33.8695,40900.0
2010-11-17 15:00:00,44.14,44.16,44.03,44.06,44300.0,33.8618,33.8771,33.7774,33.8004,44300.0
2010-11-17 15:10:00,44.05,44.11,44.04,44.08,43700.0,33.7927,33.8388,33.7851,33.8158,43700.0
2010-11-17 15:20:00,44.08,44.1,43.98,44.02,75400.0,33.8158,33.8311,33.739,33.7697,75400.0
2010-11-17 15:30:00,44.03,44.1,44.02,44.1,69900.0,33.7774,33.8311,33.7697,33.8311,69900.0
2010-11-17 15:40:00,44.1,44.11,44.05,44.1,116000.0,33.8311,33.8388,33.7927,33.8311,116000.0
2010-11-17 15:50:00,44.11,44.15,44.1,44.14,170600.0,33.8388,33.8695,33.8311,33.8618,170600.0
2010-11-18 09:30:00,44.44,44.69,44.37,44.57,203800.0,34.0919,34.2837,34.0382,34.1917,203800.0
2010-11-18 09:40:00,44.57,44.69,44.53,44.67,72800.0,34.1917,34.2837,34.161,34.2684,72800.0
2010-11-18 09:50:00,44.68,44.69,44.48,44.49,248600.0,34.276,34.2837,34.1226,34.1303,248600.0
2010-11-18 10:00:00,44.51,44.67,44.51,44.6,86100.0,34.1456,34.2684,34.1456,34.2147,86100.0
2010-11-18 10:10:00,44.6,44.68,44.52,44.59,80800.0,34.2147,34.276,34.1533,34.207,80800.0
2010-11-18 10:20:00,44.59,44.65,44.56,44.63,42200.0,34.207,34.253,34.184,34.2377,42200.0
2010-11-18 10:30:00,44.63,44.64,44.47,44.47,270800.0,34.2377,34.2454,34.1149,34.1149,270800.0
2010-11-18 10:40:00,44.47,44.53,44.47,44.52,57900.0,34.1149,34.161,34.1149,34.1533,57900.0
2010-11-18 10:50:00,44.51,44.53,44.46,44.46,48700.0,34.1456,34.161,34.1073,34.1073,48700.0
2010-11-18 11:00:00,44.46,44.49,44.44,44.46,50600.0,34.1073,34.1303,34.0919,34.1073,50600.0
2010-11-18 11:10:00,44.45,44.51,44.43,44.51,24000.0,34.0996,34.1456,34.0843,34.1456,24000.0
2010-11-18 11:20:00,44.5,44.55,44.39,44.43,126200.0,34.138,34.1763,34.0536,34.0843,126200.0
2010-11-18 11:30:00,44.43,44.49,44.42,44.44,28000.0,34.0843,34.1303,34.0766,34.0919,28000.0
2010-11-18 11:40:00,44.45,44.45,44.39,44.39,200200.0,34.0996,34.0996,34.0536,34.0536,200200.0
2010-11-18 11:50:00,44.39,44.43,44.39,44.42,53600.0,34.0536,34.0843,34.0536,34.0766,53600.0
2010-11-18 12:00:00,44.42,44.46,44.41,44.42,33600.0,34.0766,34.1073,34.0689,34.0766,33600.0
2010-11-18 12:10:00,44.42,44.44,44.41,44.43,29700.0,34.0766,34.0919,34.0689,34.0843,29700.0
2010-11-18 12:20:00,44.43,44.52,44.42,44.49,22700.0,34.0843,34.1533,34.0766,34.1303,22700.0
2010-11-18 12:30:00,44.48,44.52,44.48,44.49,19100.0,34.1226,34.1533,34.1226,34.1303,19100.0
2010-11-18 12:40:00,44.5,44.54,44.49,44.49,13700.0,34.138,34.1686,34.1303,34.1303,13700.0
2010-11-18 12:50:00,44.49,44.54,44.48,44.5,93100.0,34.1303,34.1686,34.1226,34.138,93100.0
2010-11-18 13:00:00,44.5,44.51,44.48,44.49,24400.0,34.138,34.1456,34.1226,34.1303,24400.0
2010-11-18 13:10:00,44.48,44.51,44.48,44.49,28300.0,34.1226,34.1456,34.1226,34.1303,28300.0
2010-11-18 13:20:00,44.49,44.5,44.44,44.45,30700.0,34.1303,34.138,34.0919,34.0996,30700.0
2010-11-18 13:30:00,44.45,44.5,44.44,44.5,26100.0,34.0996,34.138,34.0919,34.138,26100.0
2010-11-18 13:40:00,44.5,44.5,44.49,44.49,14900.0,34.138,34.138,34.1303,34.1303,14900.0
2010-11-18 13:50:00,44.49,44.5,44.42,44.42,52800.0,34.1303,34.138,34.0766,34.0766,52800.0
2010-11-18 14:00:00,44.42,44.43,44.37,44.39,52600.0,34.0766,34.0843,34.0382,34.0536,52600.0
2010-11-18 14:10:00,44.39,44.4,44.37,44.39,38200.0,34.0536,34.0612,34.0382,34.0536,38200.0
2010-11-18 14:20:00,44.39,44.41,44.36,44.37,38100.0,34.0536,34.0689,34.0306,34.0382,38100.0
2010-11-18 14:30:00,44.38,44.44,44.37,44.44,39200.0,34.0459,34.0919,34.0382,34.0919,39200.0
2010-11-18 14:40:00,44.43,44.44,44.4,44.41,56400.0,34.0843,34.0919,34.0612,34.0689,56400.0
2010-11-18 14:50:00,44.4,44.43,44.39,44.41,95300.0,34.0612,34.0843,34.0536,34.0689,95300.0
2010-11-18 15:00:00,44.41,44.45,44.4,44.44,53600.0,34.0689,34.0996,34.0612,34.0919,53600.0
2010-11-18 15:10:00,44.45,44.45,44.44,44.45,41000.0,34.0996,34.0996,34.0919,34.0996,41000.0
2010-11-18 15:20:00,44.44,44.45,44.42,44.44,69000.0,34.0919,34.0996,34.0766,34.0919,69000.0
2010-11-18 15:30:00,44.44,44.44,44.37,44.39,105300.0,34.0919,34.0919,34.0382,34.0536,105300.0
2010-11-18 15:40:00,44.38,44.39,44.36,44.37,104300.0,34.0459,34.0536,34.0306,34.0382,104300.0
2010-11-18 15:50:00,44.36,44.39,44.34,44.35,238700.0,34.0306,34.0536,34.0152,34.0229,238700.0
2010-11-19 09:30:00,44.31,44.37,43.96,44.05,151200.0,33.9922,34.0382,33.7237,33.7927,151200.0
2010-11-19 09:40:00,44.05,44.19,44.02,44.12,75200.0,33.7927,33.9001,33.7697,33.8464,75200.0
2010-11-19 09:50:00,44.12,44.16,44.1,44.12,43900.0,33.8464,33.8771,33.8311,33.8464,43900.0
2010-11-19 10:00:00,44.13,44.13,44.06,44.08,52100.0,33.8541,33.8541,33.8004,33.8158,52100.0
2010-11-19 10:10:00,44.09,44.14,44.07,44.1,48400.0,33.8234,33.8618,33.8081,33.8311,48400.0
2010-11-19 10:20:00,44.1,44.1,43.96,43.96,62300.0,33.8311,33.8311,33.7237,33.7237,62300.0
2010-11-19 10:30:00,43.96,43.98,43.94,43.97,62000.0,33.7237,33.739,33.7084,33.7314,62000.0
2010-11-19 10:40:00,43.98,44.03,43.98,44.03,54600.0,33.739,33.7774,33.739,33.7774,54600.0
2010-11-19 10:50:00,44.02,44.04,43.94,44.01,78600.0,33.7697,33.7851,33.7084,33.7621,78600.0
2010-11-19 11:00:00,44.01,44.02,44.0,44.01,49900.0,33.7621,33.7697,33.7544,33.7621,49900.0
2010-11-19 11:10:00,44.01,44.01,43.97,44.0,67000.0,33.7621,33.7621,33.7314,33.7544,67000.0
2010-11-19 11:20:00,44.0,44.05,43.98,44.05,40200.0,33.7544,33.7927,33.739,33.7927,40200.0
2010-11-19 11:30:00,44.05,44.17,44.05,44.17,25700.0,33.7927,33.8848,33.7927,33.8848,25700.0
2010-11-19 11:40:00,44.17,44.24,44.17,44.17,23500.0,33.8848,33.9385,33.8848,33.8848,23500.0
2010-11-19 11:50:00,44.16,44.17,44.13,44.14,27000.0,33.8771,33.8848,33.8541,33.8618,27000.0
2010-11-19 12:00:00,44.14,44.17,44.11,44.17,45100.0,33.8618,33.8848,33.8388,33.8848,45100.0
2010-11-19 12:10:00,44.18,44.18,44.03,44.03,20500.0,33.8925,33.8925,33.7774,33.7774,20500.0
2010-11-19 12:20:00,44.03,44.1,44.03,44.09,30900.0,33.7774,33.8311,33.7774,33.8234,30900.0
2010-11-19 12:30:00,44.08,44.09,44.06,44.09,24900.0,33.8158,33.8234,33.8004,33.8234,24900.0
2010-11-19 12:40:00,44.1,44.13,44.09,44.13,13000.0,33.8311,33.8541,33.8234,33.8541,13000.0
2010-11-19 12:50:00,44.13,44.18,44.12,44.18,23600.0,33.8541,33.8925,33.8464,33.8925,23600.0
2010-11-19 13:00:00,44.18,44.2,44.17,44.19,21800.0,33.8925,33.9078,33.8848,33.9001,21800.0
2010-11-19 13:10:00,44.2,44.21,44.13,44.16,32100.0,33.9078,33.9155,33.8541,33.8771,32100.0
2010-11-19 13:20:00,44.17,44.22,44.15,44.22,33400.0,33.8848,33.9232,33.8695,33.9232,33400.0
2010-11-19 13:30:00,44.22,44.29,44.21,44.24,39600.0,33.9232,33.9769,33.9155,33.9385,39600.0
2010-11-19 13:40:00,44.23,44.31,44.22,44.26,40100.0,33.9308,33.9922,33.9232,33.9538,40100.0
2010-11-19 13:50:00,44.26,44.26,44.25,44.26,27800.0,33.9538,33.9538,33.9462,33.9538,27800.0
2010-11-19 14:00:00,44.25,44.26,44.17,44.17,134300.0,33.9462,33.9538,33.8848,33.8848,134300.0
2010-11-19 14:10:00,44.18,44.23,44.17,44.23,73900.0,33.8925,33.9308,33.8848,33.9308,73900.0
2010-11-19 14:20:00,44.23,44.23,44.22,44.22,14600.0,33.9308,33.9308,33.9232,33.9232,14600.0
2010-11-19 14:30:00,44.22,44.25,44.2,44.24,51700.0,33.9232,33.9462,33.9078,33.9385,51700.0
2010-11-19 14:40:00,44.25,44.28,44.24,44.28,43400.0,33.9462,33.9692,33.9385,33.9692,43400.0
2010-11-19 14:50:00,44.28,44.29,44.22,44.23,78800.0,33.9692,33.9769,33.9232,33.9308,78800.0
2010-11-19 15:00:00,44.22,44.23,44.17,44.18,100200.0,33.9232,33.9308,33.8848,33.8925,100200.0
2010-11-19 15:10:00,44.17,44.21,44.15,44.21,69600.0,33.8848,33.9155,33.8695,33.9155,69600.0
2010-11-19 15:20:00,44.21,44.21,44.2,44.21,55900.0,33.9155,33.9155,33.9078,33.9155,55900.0
2010-11-19 15:30:00,44.21,44.25,44.2,44.25,99800.0,33.9155,33.9462,33.9078,33.9462,99800.0
2010-11-19 15:40:00,44.24,44.26,44.2,44.26,111200.0,33.9385,33.9538,33.9078,33.9538,111200.0
2010-11-19 15:50:00,44.26,44.26,44.21,44.22,208900.0,33.9538,33.9538,33.9155,33.9232,208900.0
2010-11-22 09:30:00,43.95,44.1,43.95,44.04,78100.0,33.716,33.8311,33.716,33.7851,78100.0
2010-11-22 09:40:00,44.04,44.04,43.85,44.02,49700.0,33.7851,33.7851,33.6393,33.7697,49700.0
2010-11-22 09:50:00,44.01,44.07,43.98,44.04,58000.0,33.7621,33.8081,33.739,33.7851,58000.0
2010-11-22 10:00:00,44.06,44.1,43.99,44.07,48100.0,33.8004,33.8311,33.7467,33.8081,48100.0
2010-11-22 10:10:00,44.06,44.08,44.01,44.04,36800.0,33.8004,33.8158,33.7621,33.7851,36800.0
2010-11-22 10:20:00,44.04,44.04,43.92,43.99,91700.0,33.7851,33.7851,33.693,33.7467,91700.0
2010-11-22 10:30:00,43.98,43.98,43.77,43.83,49900.0,33.739,33.739,33.5779,33.624,49900.0
2010-11-22 10:40:00,43.83,43.93,43.83,43.87,27300.0,33.624,33.7007,33.624,33.6547,27300.0
2010-11-22 10:50:00,43.87,43.95,43.86,43.87,26700.0,33.6547,33.716,33.647,33.6547,26700.0
2010-11-22 11:00:00,43.88,43.96,43.85,43.94,27400.0,33.6623,33.7237,33.6393,33.7084,27400.0
2010-11-22 11:10:00,43.93,43.97,43.92,43.95,18100.0,33.7007,33.7314,33.693,33.716,18100.0
2010-11-22 11:20:00,43.95,43.95,43.88,43.88,29100.0,33.716,33.716,33.6623,33.6623,29100.0
2010-11-22 11:30:00,43.89,43.99,43.89,43.99,21400.0,33.67,33.7467,33.67,33.7467,21400.0
2010-11-22 11:40:00,43.99,44.02,43.89,43.9,37700.0,33.7467,33.7697,33.67,33.6777,37700.0
2010-11-22 11:50:00,43.89,43.91,43.85,43.86,40000.0,33.67,33.6853,33.6393,33.647,40000.0
2010-11-22 12:00:00,43.86,43.86,43.81,43.83,43500.0,33.647,33.647,33.6086,33.624,43500.0
2010-11-22 12:10:00,43.84,43.87,43.83,43.86,39200.0,33.6316,33.6547,33.624,33.647,39200.0
2010-11-22 12:20:00,43.87,43.87,43.71,43.73,32800.0,33.6547,33.6547,33.5319,33.5473,32800.0
2010-11-22 12:30:00,43.72,43.75,43.65,43.75,32500.0,33.5396,33.5626,33.4859,33.5626,32500.0
2010-11-22 12:40:00,43.76,43.77,43.7,43.75,19900.0,33.5703,33.5779,33.5242,33.5626,19900.0
2010-11-22 12:50:00,43.75,43.81,43.74,43.81,29400.0,33.5626,33.6086,33.5549,33.6086,29400.0
2010-11-22 13:00:00,43.81,43.85,43.79,43.84,60600.0,33.6086,33.6393,33.5933,33.6316,60600.0
2010-11-22 13:10:00,43.84,43.85,43.82,43.84,46000.0,33.6316,33.6393,33.6163,33.6316,46000.0
2010-11-22 13:20:00,43.84,43.9,43.83,43.9,26700.0,33.6316,33.6777,33.624,33.6777,26700.0
2010-11-22 13:30:00,43.9,43.96,43.87,43.96,41700.0,33.6777,33.7237,33.6547,33.7237,41700.0
2010-11-22 13:40:00,43.97,43.99,43.92,43.92,48100.0,33.7314,33.7467,33.693,33.693,48100.0
2010-11-22 13:50:00,43.93,43.93,43.89,43.92,96500.0,33.7007,33.7007,33.67,33.693,96500.0
2010-11-22 14:00:00,43.91,43.96,43.9,43.91,76000.0,33.6853,33.7237,33.6777,33.6853,76000.0
2010-11-22 14:10:00,43.92,43.93,43.89,43.91,51300.0,33.693,33.7007,33.67,33.6853,51300.0
2010-11-22 14:20:00,43.91,43.95,43.91,43.93,54400.0,33.6853,33.716,33.6853,33.7007,54400.0
2010-11-22 14:30:00,43.94,43.95,43.91,43.92,47700.0,33.7084,33.716,33.6853,33.693,47700.0
2010-11-22 14:40:00,43.93,43.99,43.9,43.97,97600.0,33.7007,33.7467,33.6777,33.7314,97600.0
2010-11-22 14:50:00,43.97,43.98,43.96,43.97,39200.0,33.7314,33.739,33.7237,33.7314,39200.0
2010-11-22 15:00:00,43.98,43.99,43.94,43.94,260900.0,33.739,33.7467,33.7084,33.7084,260900.0
2010-11-22 15:10:00,43.94,43.96,43.92,43.95,72800.0,33.7084,33.7237,33.693,33.716,72800.0
2010-11-22 15:20:00,43.94,43.95,43.89,43.9,57200.0,33.7084,33.716,33.67,33.6777,57200.0
2010-11-22 15:30:00,43.9,43.93,43.85,43.92,84600.0,33.6777,33.7007,33.6393,33.693,84600.0
2010-11-22 15:40:00,43.92,43.99,43.92,43.95,124800.0,33.693,33.7467,33.693,33.716,124800.0
2010-11-22 15:50:00,43.95,43.96,43.94,43.95,174600.0,33.716,33.7237,33.7084,33.716,174600.0
2010-11-23 09:30:00,43.54,43.59,42.22,43.4,176800.0,33.4015,33.4399,32.3889,33.2941,176800.0
2010-11-23 09:40:00,43.38,43.58,43.35,43.5,93500.0,33.2787,33.4322,33.2557,33.3708,93500.0
2010-11-23 09:50:00,43.51,43.51,43.35,43.35,57500.0,33.3785,33.3785,33.2557,33.2557,57500.0
2010-11-23 10:00:00,43.35,43.5,43.31,43.49,69200.0,33.2557,33.3708,33.225,33.3631,69200.0
2010-11-23 10:10:00,43.47,43.56,43.42,43.54,65400.0,33.3478,33.4168,33.3094,33.4015,65400.0
2010-11-23 10:20:00,43.54,43.58,43.51,43.53,66400.0,33.4015,33.4322,33.3785,33.3938,66400.0
2010-11-23 10:30:00,43.53,43.59,43.5,43.59,66000.0,33.3938,33.4399,33.3708,33.4399,66000.0
2010-11-23 10:40:00,43.59,43.69,43.59,43.61,62400.0,33.4399,33.5166,33.4399,33.4552,62400.0
2010-11-23 10:50:00,43.62,43.73,43.61,43.73,46300.0,33.4629,33.5473,33.4552,33.5473,46300.0
2010-11-23 11:00:00,43.72,43.72,43.62,43.65,54200.0,33.5396,33.5396,33.4629,33.4859,54200.0
2010-11-23 11:10:00,43.65,43.65,43.59,43.64,40600.0,33.4859,33.4859,33.4399,33.4782,40600.0
2010-11-23 11:20:00,43.64,43.64,43.45,43.46,60400.0,33.4782,33.4782,33.3324,33.3401,60400.0
2010-11-23 11:30:00,43.47,43.56,43.45,43.48,162900.0,33.3478,33.4168,33.3324,33.3555,162900.0
2010-11-23 11:40:00,43.49,43.57,43.48,43.56,28700.0,33.3631,33.4245,33.3555,33.4168,28700.0
2010-11-23 11:50:00,43.56,43.57,43.45,43.51,110100.0,33.4168,33.4245,33.3324,33.3785,110100.0
2010-11-23 12:00:00,43.5,43.56,43.46,43.56,80600.0,33.3708,33.4168,33.3401,33.4168,80600.0
2010-11-23 12:10:00,43.57,43.62,43.52,43.53,29900.0,33.4245,33.4629,33.3862,33.3938,29900.0
2010-11-23 12:20:00,43.54,43.62,43.54,43.6,35700.0,33.4015,33.4629,33.4015,33.4475,35700.0
2010-11-23 12:30:00,43.6,43.62,43.53,43.56,44300.0,33.4475,33.4629,33.3938,33.4168,44300.0
2010-11-23 12:40:00,43.57,43.73,43.56,43.71,103600.0,33.4245,33.5473,33.4168,33.5319,103600.0
2010-11-23 12:50:00,43.7,43.79,43.7,43.79,36300.0,33.5242,33.5933,33.5242,33.5933,36300.0
2010-11-23 13:00:00,43.79,43.83,43.71,43.71,67400.0,33.5933,33.624,33.5319,33.5319,67400.0
2010-11-23 13:10:00,43.71,43.74,43.67,43.74,55800.0,33.5319,33.5549,33.5012,33.5549,55800.0
2010-11-23 13:20:00,43.74,43.76,43.7,43.73,34700.0,33.5549,33.5703,33.5242,33.5473,34700.0
2010-11-23 13:30:00,43.74,43.77,43.68,43.69,33200.0,33.5549,33.5779,33.5089,33.5166,33200.0
2010-11-23 13:40:00,43.7,43.72,43.66,43.66,45500.0,33.5242,33.5396,33.4936,33.4936,45500.0
2010-11-23 13:50:00,43.66,43.72,43.66,43.69,37600.0,33.4936,33.5396,33.4936,33.5166,37600.0
2010-11-23 14:00:00,43.7,43.74,43.64,43.64,110600.0,33.5242,33.5549,33.4782,33.4782,110600.0
2010-11-23 14:10:00,43.63,43.85,43.61,43.78,218800.0,33.4705,33.6393,33.4552,33.5856,218800.0
2010-11-23 14:20:00,43.78,43.82,43.74,43.75,132800.0,33.5856,33.6163,33.5549,33.5626,132800.0
2010-11-23 14:30:00,43.75,43.76,43.67,43.67,45300.0,33.5626,33.5703,33.5012,33.5012,45300.0
2010-11-23 14:40:00,43.68,43.72,43.65,43.72,31200.0,33.5089,33.5396,33.4859,33.5396,31200.0
2010-11-23 14:50:00,43.73,43.79,43.73,43.77,82500.0,33.5473,33.5933,33.5473,33.5779,82500.0
2010-11-23 15:00:00,43.76,43.82,43.76,43.81,58500.0,33.5703,33.6163,33.5703,33.6086,58500.0
2010-11-23 15:10:00,43.8,43.81,43.74,43.77,138200.0,33.601,33.6086,33.5549,33.5779,138200.0
2010-11-23 15:20:00,43.76,43.8,43.6,43.72,217800.0,33.5703,33.601,33.4475,33.5396,217800.0
2010-11-23 15:30:00,43.72,43.77,43.71,43.74,66900.0,33.5396,33.5779,33.5319,33.5549,66900.0
2010-11-23 15:40:00,43.74,43.76,43.7,43.71,78400.0,33.5549,33.5703,33.5242,33.5319,78400.0
2010-11-23 15:50:00,43.71,43.75,43.7,43.74,179700.0,33.5319,33.5626,33.5242,33.5549,179700.0
2010-11-24 09:30:00,44.0,44.0,43.88,43.98,86100.0,33.7544,33.7544,33.6623,33.739,86100.0
2010-11-24 09:40:00,43.99,44.0,43.96,43.97,59900.0,33.7467,33.7544,33.7237,33.7314,59900.0
2010-11-24 09:50:00,43.96,44.04,43.94,44.01,137800.0,33.7237,33.7851,33.7084,33.7621,137800.0
2010-11-24 10:00:00,44.01,44.17,43.97,44.16,134100.0,33.7621,33.8848,33.7314,33.8771,134100.0
2010-11-24 10:10:00,44.17,44.17,44.07,44.1,139400.0,33.8848,33.8848,33.8081,33.8311,139400.0
2010-11-24 10:20:00,44.1,44.15,44.04,44.05,64500.0,33.8311,33.8695,33.7851,33.7927,64500.0
2010-11-24 10:30:00,44.05,44.13,44.04,44.11,81200.0,33.7927,33.8541,33.7851,33.8388,81200.0
2010-11-24 10:40:00,44.11,44.24,44.1,44.23,250500.0,33.8388,33.9385,33.8311,33.9308,250500.0
2010-11-24 10:50:00,44.24,44.28,44.21,44.26,240300.0,33.9385,33.9692,33.9155,33.9538,240300.0
2010-11-24 11:00:00,44.26,44.28,44.17,44.18,70200.0,33.9538,33.9692,33.8848,33.8925,70200.0
2010-11-24 11:10:00,44.17,44.26,44.16,44.26,15300.0,33.8848,33.9538,33.8771,33.9538,15300.0
2010-11-24 11:20:00,44.25,44.25,44.19,44.2,16700.0,33.9462,33.9462,33.9001,33.9078,16700.0
2010-11-24 11:30:00,44.2,44.23,44.17,44.23,84100.0,33.9078,33.9308,33.8848,33.9308,84100.0
2010-11-24 11:40:00,44.22,44.24,44.16,44.17,20300.0,33.9232,33.9385,33.8771,33.8848,20300.0
2010-11-24 11:50:00,44.16,44.21,44.16,44.19,38300.0,33.8771,33.9155,33.8771,33.9001,38300.0
2010-11-24 12:00:00,44.19,44.21,44.17,44.17,35300.0,33.9001,33.9155,33.8848,33.8848,35300.0
2010-11-24 12:10:00,44.18,44.21,44.14,44.19,41200.0,33.8925,33.9155,33.8618,33.9001,41200.0
2010-11-24 12:20:00,44.18,44.23,44.17,44.23,13900.0,33.8925,33.9308,33.8848,33.9308,13900.0
2010-11-24 12:30:00,44.22,44.26,44.22,44.26,13300.0,33.9232,33.9538,33.9232,33.9538,13300.0
2010-11-24 12:40:00,44.25,44.28,44.24,44.25,31700.0,33.9462,33.9692,33.9385,33.9462,31700.0
2010-11-24 12:50:00,44.25,44.25,44.19,44.21,116700.0,33.9462,33.9462,33.9001,33.9155,116700.0
2010-11-24 13:00:00,44.21,44.29,44.2,44.29,282300.0,33.9155,33.9769,33.9078,33.9769,282300.0
2010-11-24 13:10:00,44.28,44.3,44.27,44.28,145200.0,33.9692,33.9845,33.9615,33.9692,145200.0
2010-11-24 13:20:00,44.28,44.35,44.27,44.32,127100.0,33.9692,34.0229,33.9615,33.9999,127100.0
2010-11-24 13:30:00,44.31,44.32,44.21,44.22,317600.0,33.9922,33.9999,33.9155,33.9232,317600.0
2010-11-24 13:40:00,44.21,44.3,44.21,44.26,37900.0,33.9155,33.9845,33.9155,33.9538,37900.0
2010-11-24 13:50:00,44.27,44.3,44.26,44.27,27600.0,33.9615,33.9845,33.9538,33.9615,27600.0
2010-11-24 14:00:00,44.27,44.3,44.24,44.26,65100.0,33.9615,33.9845,33.9385,33.9538,65100.0
2010-11-24 14:10:00,44.25,44.3,44.25,44.28,63700.0,33.9462,33.9845,33.9462,33.9692,63700.0
2010-11-24 14:20:00,44.28,44.29,44.19,44.2,47900.0,33.9692,33.9769,33.9001,33.9078,47900.0
2010-11-24 14:30:00,44.2,44.25,44.2,44.23,60100.0,33.9078,33.9462,33.9078,33.9308,60100.0
2010-11-24 14:40:00,44.23,44.24,44.19,44.21,52000.0,33.9308,33.9385,33.9001,33.9155,52000.0
2010-11-24 14:50:00,44.21,44.28,44.2,44.23,504200.0,33.9155,33.9692,33.9078,33.9308,504200.0
2010-11-24 15:00:00,44.23,44.27,44.23,44.26,65400.0,33.9308,33.9615,33.9308,33.9538,65400.0
2010-11-24 15:10:00,44.27,44.27,44.24,44.26,159200.0,33.9615,33.9615,33.9385,33.9538,159200.0
2010-11-24 15:20:00,44.25,44.3,44.25,44.29,80600.0,33.9462,33.9845,33.9462,33.9769,80600.0
2010-11-24 15:30:00,44.3,44.3,44.25,44.27,106700.0,33.9845,33.9845,33.9462,33.9615,106700.0
2010-11-24 15:40:00,44.27,44.28,44.2,44.2,170100.0,33.9615,33.9692,33.9078,33.9078,170100.0
2010-11-24 15:50:00,44.2,44.25,44.19,44.22,325100.0,33.9078,33.9462,33.9001,33.9232,325100.0
2010-11-26 09:30:00,43.94,44.05,43.66,44.04,77500.0,33.7084,33.7927,33.4936,33.7851,77500.0
2010-11-26 09:40:00,44.02,44.02,43.94,43.99,51200.0,33.7697,33.7697,33.7084,33.7467,51200.0
2010-11-26 09:50:00,44.0,44.09,43.99,44.08,31300.0,33.7544,33.8234,33.7467,33.8158,31300.0
2010-11-26 10:00:00,44.08,44.09,44.0,44.04,23400.0,33.8158,33.8234,33.7544,33.7851,23400.0
2010-11-26 10:10:00,44.04,44.12,44.02,44.04,31000.0,33.7851,33.8464,33.7697,33.7851,31000.0
2010-11-26 10:20:00,44.03,44.1,44.03,44.09,21700.0,33.7774,33.8311,33.7774,33.8234,21700.0
2010-11-26 10:30:00,44.1,44.1,44.0,44.06,16800.0,33.8311,33.8311,33.7544,33.8004,16800.0
2010-11-26 10:40:00,44.06,44.09,44.04,44.06,19000.0,33.8004,33.8234,33.7851,33.8004,19000.0
2010-11-26 10:50:00,44.05,44.1,44.04,44.04,34900.0,33.7927,33.8311,33.7851,33.7851,34900.0
2010-11-26 11:00:00,44.05,44.07,44.03,44.06,22900.0,33.7927,33.8081,33.7774,33.8004,22900.0
2010-11-26 11:10:00,44.05,44.06,43.98,43.99,17900.0,33.7927,33.8004,33.739,33.7467,17900.0
2010-11-26 11:20:00,43.98,44.03,43.98,44.02,10500.0,33.739,33.7774,33.739,33.7697,10500.0
2010-11-26 11:30:00,44.02,44.04,44.0,44.0,15900.0,33.7697,33.7851,33.7544,33.7544,15900.0
2010-11-26 11:40:00,43.99,43.99,43.9,43.95,20800.0,33.7467,33.7467,33.6777,33.716,20800.0
2010-11-26 11:50:00,43.95,44.03,43.95,44.03,22600.0,33.716,33.7774,33.716,33.7774,22600.0
2010-11-26 12:00:00,44.03,44.03,43.94,43.94,26500.0,33.7774,33.7774,33.7084,33.7084,26500.0
2010-11-26 12:10:00,43.94,44.0,43.94,43.99,26400.0,33.7084,33.7544,33.7084,33.7467,26400.0
2010-11-26 12:20:00,43.99,44.03,43.99,43.99,33400.0,33.7467,33.7774,33.7467,33.7467,33400.0
2010-11-26 12:30:00,43.99,44.01,43.98,43.98,25700.0,33.7467,33.7621,33.739,33.739,25700.0
2010-11-26 12:40:00,43.99,43.99,43.95,43.95,39300.0,33.7467,33.7467,33.716,33.716,39300.0
2010-11-26 12:50:00,43.96,43.96,43.84,43.85,67600.0,33.7237,33.7237,33.6316,33.6393,67600.0
2010-11-29 09:30:00,43.7,43.87,43.6,43.82,124700.0,33.5242,33.6547,33.4475,33.6163,124700.0
2010-11-29 09:40:00,43.84,43.97,43.81,43.93,106200.0,33.6316,33.7314,33.6086,33.7007,106200.0
2010-11-29 09:50:00,43.93,43.93,43.55,43.69,77500.0,33.7007,33.7007,33.4092,33.5166,77500.0
2010-11-29 10:00:00,43.69,43.71,43.58,43.71,104200.0,33.5166,33.5319,33.4322,33.5319,104200.0
2010-11-29 10:10:00,43.72,43.72,43.6,43.69,51400.0,33.5396,33.5396,33.4475,33.5166,51400.0
2010-11-29 10:20:00,43.68,43.75,43.65,43.72,42800.0,33.5089,33.5626,33.4859,33.5396,42800.0
2010-11-29 10:30:00,43.72,43.85,43.72,43.85,60400.0,33.5396,33.6393,33.5396,33.6393,60400.0
2010-11-29 10:40:00,43.86,43.96,43.82,43.82,82500.0,33.647,33.7237,33.6163,33.6163,82500.0
2010-11-29 10:50:00,43.82,43.86,43.73,43.77,47500.0,33.6163,33.647,33.5473,33.5779,47500.0
2010-11-29 11:00:00,43.78,43.8,43.75,43.76,44400.0,33.5856,33.601,33.5626,33.5703,44400.0
2010-11-29 11:10:00,43.77,43.8,43.74,43.75,42000.0,33.5779,33.601,33.5549,33.5626,42000.0
2010-11-29 11:20:00,43.74,43.81,43.7,43.79,49800.0,33.5549,33.6086,33.5242,33.5933,49800.0
2010-11-29 11:30:00,43.78,43.8,43.74,43.74,28400.0,33.5856,33.601,33.5549,33.5549,28400.0
2010-11-29 11:40:00,43.75,43.77,43.71,43.75,45100.0,33.5626,33.5779,33.5319,33.5626,45100.0
2010-11-29 11:50:00,43.74,43.75,43.7,43.7,21300.0,33.5549,33.5626,33.5242,33.5242,21300.0
2010-11-29 12:00:00,43.71,43.77,43.69,43.77,20100.0,33.5319,33.5779,33.5166,33.5779,20100.0
2010-11-29 12:10:00,43.77,43.78,43.73,43.76,24100.0,33.5779,33.5856,33.5473,33.5703,24100.0
2010-11-29 12:20:00,43.76,43.81,43.76,43.78,26100.0,33.5703,33.6086,33.5703,33.5856,26100.0
2010-11-29 12:30:00,43.78,43.78,43.7,43.7,32100.0,33.5856,33.5856,33.5242,33.5242,32100.0
2010-11-29 12:40:00,43.7,43.79,43.7,43.77,29800.0,33.5242,33.5933,33.5242,33.5779,29800.0
2010-11-29 12:50:00,43.77,43.81,43.75,43.81,25800.0,33.5779,33.6086,33.5626,33.6086,25800.0
2010-11-29 13:00:00,43.8,43.81,43.77,43.78,30400.0,33.601,33.6086,33.5779,33.5856,30400.0
2010-11-29 13:10:00,43.78,43.79,43.74,43.77,27600.0,33.5856,33.5933,33.5549,33.5779,27600.0
2010-11-29 13:20:00,43.77,43.79,43.72,43.72,39900.0,33.5779,33.5933,33.5396,33.5396,39900.0
2010-11-29 13:30:00,43.73,43.74,43.69,43.69,39600.0,33.5473,33.5549,33.5166,33.5166,39600.0
2010-11-29 13:40:00,43.69,43.73,43.68,43.72,40300.0,33.5166,33.5473,33.5089,33.5396,40300.0
2010-11-29 13:50:00,43.72,43.74,43.69,43.72,28400.0,33.5396,33.5549,33.5166,33.5396,28400.0
2010-11-29 14:00:00,43.71,43.73,43.68,43.71,21500.0,33.5319,33.5473,33.5089,33.5319,21500.0
2010-11-29 14:10:00,43.72,43.73,43.69,43.7,28500.0,33.5396,33.5473,33.5166,33.5242,28500.0
2010-11-29 14:20:00,43.71,43.76,43.65,43.75,46900.0,33.5319,33.5703,33.4859,33.5626,46900.0
2010-11-29 14:30:00,43.76,43.8,43.73,43.8,62600.0,33.5703,33.601,33.5473,33.601,62600.0
2010-11-29 14:40:00,43.8,43.88,43.78,43.88,49600.0,33.601,33.6623,33.5856,33.6623,49600.0
2010-11-29 14:50:00,43.87,43.91,43.81,43.91,50100.0,33.6547,33.6853,33.6086,33.6853,50100.0
2010-11-29 15:00:00,43.91,43.98,43.9,43.97,53100.0,33.6853,33.739,33.6777,33.7314,53100.0
2010-11-29 15:10:00,43.96,43.99,43.94,43.99,55700.0,33.7237,33.7467,33.7084,33.7467,55700.0
2010-11-29 15:20:00,43.99,43.99,43.93,43.99,67300.0,33.7467,33.7467,33.7007,33.7467,67300.0
2010-11-29 15:30:00,43.98,43.99,43.95,43.99,80500.0,33.739,33.7467,33.716,33.7467,80500.0
2010-11-29 15:40:00,43.99,43.99,43.95,43.98,112300.0,33.7467,33.7467,33.716,33.739,112300.0
2010-11-29 15:50:00,43.97,43.98,43.9,43.9,129300.0,33.7314,33.739,33.6777,33.6777,129300.0
2010-11-30 09:30:00,43.66,43.73,43.25,43.29,173400.0,33.4936,33.5473,33.179,33.2097,173400.0
2010-11-30 09:40:00,43.28,43.29,43.12,43.23,121700.0,33.202,33.2097,33.0793,33.1637,121700.0
2010-11-30 09:50:00,43.22,43.26,43.1,43.26,89600.0,33.156,33.1867,33.0639,33.1867,89600.0
2010-11-30 10:00:00,43.27,43.41,43.22,43.22,93800.0,33.1944,33.3018,33.156,33.156,93800.0
2010-11-30 10:10:00,43.23,43.38,43.23,43.28,79800.0,33.1637,33.2787,33.1637,33.202,79800.0
2010-11-30 10:20:00,43.28,43.41,43.22,43.38,50000.0,33.202,33.3018,33.156,33.2787,50000.0
2010-11-30 10:30:00,43.38,43.42,43.31,43.32,54200.0,33.2787,33.3094,33.225,33.2327,54200.0
2010-11-30 10:40:00,43.31,43.31,43.1,43.11,99900.0,33.225,33.225,33.0639,33.0716,99900.0
2010-11-30 10:50:00,43.1,43.2,43.06,43.18,86200.0,33.0639,33.1407,33.0333,33.1253,86200.0
2010-11-30 11:00:00,43.18,43.35,43.17,43.33,103700.0,33.1253,33.2557,33.1176,33.2404,103700.0
2010-11-30 11:10:00,43.34,43.36,43.27,43.33,62900.0,33.2481,33.2634,33.1944,33.2404,62900.0
2010-11-30 11:20:00,43.32,43.34,43.25,43.26,39200.0,33.2327,33.2481,33.179,33.1867,39200.0
2010-11-30 11:30:00,43.24,43.24,43.15,43.23,34000.0,33.1713,33.1713,33.1023,33.1637,34000.0
2010-11-30 11:40:00,43.22,43.28,43.19,43.22,69800.0,33.156,33.202,33.133,33.156,69800.0
2010-11-30 11:50:00,43.22,43.34,43.19,43.28,27800.0,33.156,33.2481,33.133,33.202,27800.0
2010-11-30 12:00:00,43.28,43.38,43.28,43.31,29300.0,33.202,33.2787,33.202,33.225,29300.0
2010-11-30 12:10:00,43.31,43.36,43.29,43.31,27700.0,33.225,33.2634,33.2097,33.225,27700.0
2010-11-30 12:20:00,43.32,43.38,43.32,43.33,26100.0,33.2327,33.2787,33.2327,33.2404,26100.0
2010-11-30 12:30:00,43.33,43.33,43.19,43.23,77100.0,33.2404,33.2404,33.133,33.1637,77100.0
2010-11-30 12:40:00,43.24,43.34,43.23,43.28,21800.0,33.1713,33.2481,33.1637,33.202,21800.0
2010-11-30 12:50:00,43.27,43.35,43.27,43.34,19900.0,33.1944,33.2557,33.1944,33.2481,19900.0
2010-11-30 13:00:00,43.34,43.41,43.31,43.35,37800.0,33.2481,33.3018,33.225,33.2557,37800.0
2010-11-30 13:10:00,43.36,43.46,43.36,43.44,21900.0,33.2634,33.3401,33.2634,33.3248,21900.0
2010-11-30 13:20:00,43.44,43.52,43.42,43.42,34600.0,33.3248,33.3862,33.3094,33.3094,34600.0
2010-11-30 13:30:00,43.44,43.47,43.39,43.46,31500.0,33.3248,33.3478,33.2864,33.3401,31500.0
2010-11-30 13:40:00,43.47,43.51,43.45,43.48,27500.0,33.3478,33.3785,33.3324,33.3555,27500.0
2010-11-30 13:50:00,43.48,43.54,43.47,43.52,26400.0,33.3555,33.4015,33.3478,33.3862,26400.0
2010-11-30 14:00:00,43.52,43.52,43.46,43.49,55300.0,33.3862,33.3862,33.3401,33.3631,55300.0
2010-11-30 14:10:00,43.49,43.53,43.47,43.49,44800.0,33.3631,33.3938,33.3478,33.3631,44800.0
2010-11-30 14:20:00,43.48,43.5,43.35,43.38,41100.0,33.3555,33.3708,33.2557,33.2787,41100.0
2010-11-30 14:30:00,43.38,43.41,43.36,43.39,37700.0,33.2787,33.3018,33.2634,33.2864,37700.0
2010-11-30 14:40:00,43.4,43.48,43.39,43.47,41300.0,33.2941,33.3555,33.2864,33.3478,41300.0
2010-11-30 14:50:00,43.48,43.52,43.47,43.5,67700.0,33.3555,33.3862,33.3478,33.3708,67700.0
2010-11-30 15:00:00,43.51,43.54,43.47,43.47,69700.0,33.3785,33.4015,33.3478,33.3478,69700.0
2010-11-30 15:10:00,43.46,43.48,43.43,43.45,54000.0,33.3401,33.3555,33.3171,33.3324,54000.0
2010-11-30 15:20:00,43.45,43.52,43.44,43.47,69000.0,33.3324,33.3862,33.3248,33.3478,69000.0
2010-11-30 15:30:00,43.46,43.52,43.44,43.44,76700.0,33.3401,33.3862,33.3248,33.3248,76700.0
2010-11-30 15:40:00,43.44,43.44,43.33,43.33,151800.0,33.3248,33.3248,33.2404,33.2404,151800.0
2010-11-30 15:50:00,43.33,43.4,43.31,43.33,208400.0,33.2404,33.2941,33.225,33.2404,208400.0
2010-12-01 09:30:00,43.77,43.87,43.24,43.29,340300.0,33.5779,33.6547,33.1713,33.2097,340300.0
2010-12-01 09:40:00,43.3,43.78,43.29,43.76,140400.0,33.2174,33.5856,33.2097,33.5703,140400.0
2010-12-01 09:50:00,43.77,43.8,43.73,43.77,122200.0,33.5779,33.601,33.5473,33.5779,122200.0
2010-12-01 10:00:00,43.77,43.8,43.68,43.76,114300.0,33.5779,33.601,33.5089,33.5703,114300.0
2010-12-01 10:10:00,43.76,43.79,43.65,43.79,85800.0,33.5703,33.5933,33.4859,33.5933,85800.0
2010-12-01 10:20:00,43.78,43.82,43.75,43.75,75900.0,33.5856,33.6163,33.5626,33.5626,75900.0
2010-12-01 10:30:00,43.76,43.93,43.76,43.93,98700.0,33.5703,33.7007,33.5703,33.7007,98700.0
2010-12-01 10:40:00,43.93,43.98,43.88,43.96,67500.0,33.7007,33.739,33.6623,33.7237,67500.0
2010-12-01 10:50:00,43.97,43.99,43.96,43.99,31500.0,33.7314,33.7467,33.7237,33.7467,31500.0
2010-12-01 11:00:00,43.99,43.99,43.95,43.99,46800.0,33.7467,33.7467,33.716,33.7467,46800.0
2010-12-01 11:10:00,43.99,44.01,43.91,43.95,141100.0,33.7467,33.7621,33.6853,33.716,141100.0
2010-12-01 11:20:00,43.95,44.01,43.94,43.96,47700.0,33.716,33.7621,33.7084,33.7237,47700.0
2010-12-01 11:30:00,43.96,44.01,43.95,44.01,46300.0,33.7237,33.7621,33.716,33.7621,46300.0
2010-12-01 11:40:00,44.01,44.01,43.92,43.94,94300.0,33.7621,33.7621,33.693,33.7084,94300.0
2010-12-01 11:50:00,43.95,44.06,43.94,43.99,95600.0,33.716,33.8004,33.7084,33.7467,95600.0
2010-12-01 12:00:00,44.0,44.02,43.95,44.0,111300.0,33.7544,33.7697,33.716,33.7544,111300.0
2010-12-01 12:10:00,44.0,44.01,43.9,43.94,50000.0,33.7544,33.7621,33.6777,33.7084,50000.0
2010-12-01 12:20:00,43.94,43.94,43.88,43.88,53100.0,33.7084,33.7084,33.6623,33.6623,53100.0
2010-12-01 12:30:00,43.89,43.92,43.78,43.82,88500.0,33.67,33.693,33.5856,33.6163,88500.0
2010-12-01 12:40:00,43.82,43.93,43.82,43.93,49400.0,33.6163,33.7007,33.6163,33.7007,49400.0
2010-12-01 12:50:00,43.93,43.96,43.93,43.96,34000.0,33.7007,33.7237,33.7007,33.7237,34000.0
2010-12-01 13:00:00,43.96,44.01,43.94,43.99,44600.0,33.7237,33.7621,33.7084,33.7467,44600.0
2010-12-01 13:10:00,43.99,44.02,43.94,43.95,82900.0,33.7467,33.7697,33.7084,33.716,82900.0
2010-12-01 13:20:00,43.95,43.97,43.86,43.91,119200.0,33.716,33.7314,33.647,33.6853,119200.0
2010-12-01 13:30:00,43.91,43.95,43.86,43.92,45600.0,33.6853,33.716,33.647,33.693,45600.0
2010-12-01 13:40:00,43.92,43.97,43.91,43.97,37900.0,33.693,33.7314,33.6853,33.7314,37900.0
2010-12-01 13:50:00,43.97,44.01,43.95,44.01,45900.0,33.7314,33.7621,33.716,33.7621,45900.0
2010-12-01 14:00:00,44.0,44.01,43.99,44.0,46000.0,33.7544,33.7621,33.7467,33.7544,46000.0
2010-12-01 14:10:00,44.0,44.05,43.99,44.02,55100.0,33.7544,33.7927,33.7467,33.7697,55100.0
2010-12-01 14:20:00,44.04,44.05,43.95,43.96,79400.0,33.7851,33.7927,33.716,33.7237,79400.0
2010-12-01 14:30:00,43.97,44.05,43.97,44.0,180800.0,33.7314,33.7927,33.7314,33.7544,180800.0
2010-12-01 14:40:00,44.0,44.02,43.98,43.98,73400.0,33.7544,33.7697,33.739,33.739,73400.0
2010-12-01 14:50:00,43.98,44.04,43.98,43.99,44800.0,33.739,33.7851,33.739,33.7467,44800.0
2010-12-01 15:00:00,43.99,44.01,43.99,43.99,52300.0,33.7467,33.7621,33.7467,33.7467,52300.0
2010-12-01 15:10:00,44.0,44.0,43.94,43.99,79900.0,33.7544,33.7544,33.7084,33.7467,79900.0
2010-12-01 15:20:00,43.99,44.01,43.97,43.97,97700.0,33.7467,33.7621,33.7314,33.7314,97700.0
2010-12-01 15:30:00,43.97,44.02,43.95,44.01,108800.0,33.7314,33.7697,33.716,33.7621,108800.0
2010-12-01 15:40:00,44.01,44.02,43.96,43.99,152100.0,33.7621,33.7697,33.7237,33.7467,152100.0
2010-12-01 15:50:00,44.0,44.01,43.92,43.99,219700.0,33.7544,33.7621,33.693,33.7467,219700.0
2010-12-02 09:30:00,43.93,44.14,43.88,43.94,96700.0,33.7007,33.8618,33.6623,33.7084,96700.0
2010-12-02 09:40:00,43.93,44.06,43.92,44.05,82100.0,33.7007,33.8004,33.693,33.7927,82100.0
2010-12-02 09:50:00,44.05,44.1,44.01,44.08,59900.0,33.7927,33.8311,33.7621,33.8158,59900.0
2010-12-02 10:00:00,44.09,44.14,44.01,44.09,113700.0,33.8234,33.8618,33.7621,33.8234,113700.0
2010-12-02 10:10:00,44.09,44.1,44.02,44.05,95100.0,33.8234,33.8311,33.7697,33.7927,95100.0
2010-12-02 10:20:00,44.05,44.08,44.01,44.05,90800.0,33.7927,33.8158,33.7621,33.7927,90800.0
2010-12-02 10:30:00,44.04,44.19,44.04,44.18,89500.0,33.7851,33.9001,33.7851,33.8925,89500.0
2010-12-02 10:40:00,44.18,44.22,44.17,44.22,64300.0,33.8925,33.9232,33.8848,33.9232,64300.0
2010-12-02 10:50:00,44.22,44.27,44.19,44.26,64900.0,33.9232,33.9615,33.9001,33.9538,64900.0
2010-12-02 11:00:00,44.27,44.3,44.26,44.29,92100.0,33.9615,33.9845,33.9538,33.9769,92100.0
2010-12-02 11:10:00,44.28,44.37,44.28,44.35,85900.0,33.9692,34.0382,33.9692,34.0229,85900.0
2010-12-02 11:20:00,44.36,44.36,44.21,44.24,184000.0,34.0306,34.0306,33.9155,33.9385,184000.0
2010-12-02 11:30:00,44.25,44.31,44.25,44.25,31800.0,33.9462,33.9922,33.9462,33.9462,31800.0
2010-12-02 11:40:00,44.26,44.27,44.19,44.2,56300.0,33.9538,33.9615,33.9001,33.9078,56300.0
2010-12-02 11:50:00,44.21,44.25,44.21,44.24,62500.0,33.9155,33.9462,33.9155,33.9385,62500.0
2010-12-02 12:00:00,44.25,44.25,44.2,44.21,15100.0,33.9462,33.9462,33.9078,33.9155,15100.0
2010-12-02 12:10:00,44.21,44.23,44.18,44.21,78000.0,33.9155,33.9308,33.8925,33.9155,78000.0
2010-12-02 12:20:00,44.2,44.23,44.18,44.18,28700.0,33.9078,33.9308,33.8925,33.8925,28700.0
2010-12-02 12:30:00,44.17,44.21,44.17,44.21,27000.0,33.8848,33.9155,33.8848,33.9155,27000.0
2010-12-02 12:40:00,44.21,44.23,44.17,44.22,33100.0,33.9155,33.9308,33.8848,33.9232,33100.0
2010-12-02 12:50:00,44.22,44.26,44.11,44.15,839700.0,33.9232,33.9538,33.8388,33.8695,839700.0
2010-12-02 13:00:00,44.15,44.24,44.06,44.24,117400.0,33.8695,33.9385,33.8004,33.9385,117400.0
2010-12-02 13:10:00,44.23,44.24,44.16,44.16,55400.0,33.9308,33.9385,33.8771,33.8771,55400.0
2010-12-02 13:20:00,44.16,44.2,44.15,44.2,34600.0,33.8771,33.9078,33.8695,33.9078,34600.0
2010-12-02 13:30:00,44.2,44.24,44.17,44.21,155600.0,33.9078,33.9385,33.8848,33.9155,155600.0
2010-12-02 13:40:00,44.21,44.38,44.2,44.35,159000.0,33.9155,34.0459,33.9078,34.0229,159000.0
2010-12-02 13:50:00,44.35,44.35,44.26,44.33,38700.0,34.0229,34.0229,33.9538,34.0075,38700.0
2010-12-02 14:00:00,44.33,44.36,44.32,44.34,32300.0,34.0075,34.0306,33.9999,34.0152,32300.0
2010-12-02 14:10:00,44.34,44.36,44.33,44.35,46700.0,34.0152,34.0306,34.0075,34.0229,46700.0
2010-12-02 14:20:00,44.35,44.36,44.33,44.35,59800.0,34.0229,34.0306,34.0075,34.0229,59800.0
2010-12-02 14:30:00,44.34,44.36,44.33,44.34,70700.0,34.0152,34.0306,34.0075,34.0152,70700.0
2010-12-02 14:40:00,44.34,44.37,44.33,44.35,103000.0,34.0152,34.0382,34.0075,34.0229,103000.0
2010-12-02 14:50:00,44.35,44.39,44.31,44.31,126000.0,34.0229,34.0536,33.9922,33.9922,126000.0
2010-12-02 15:00:00,44.31,44.36,44.28,44.31,85000.0,33.9922,34.0306,33.9692,33.9922,85000.0
2010-12-02 15:10:00,44.31,44.35,44.3,44.35,80700.0,33.9922,34.0229,33.9845,34.0229,80700.0
2010-12-02 15:20:00,44.35,44.39,44.34,44.39,100000.0,34.0229,34.0536,34.0152,34.0536,100000.0
2010-12-02 15:30:00,44.39,44.47,44.38,44.44,174300.0,34.0536,34.1149,34.0459,34.0919,174300.0
2010-12-02 15:40:00,44.43,44.43,44.33,44.37,236600.0,34.0843,34.0843,34.0075,34.0382,236600.0
2010-12-02 15:50:00,44.37,44.39,44.28,44.28,301400.0,34.0382,34.0536,33.9692,33.9692,301400.0
2010-12-03 09:30:00,44.13,44.26,44.11,44.21,121900.0,33.8541,33.9538,33.8388,33.9155,121900.0
2010-12-03 09:40:00,44.21,44.27,44.17,44.26,98900.0,33.9155,33.9615,33.8848,33.9538,98900.0
2010-12-03 09:50:00,44.27,44.28,44.17,44.21,60100.0,33.9615,33.9692,33.8848,33.9155,60100.0
2010-12-03 10:00:00,44.22,44.29,44.2,44.21,109600.0,33.9232,33.9769,33.9078,33.9155,109600.0
2010-12-03 10:10:00,44.21,44.24,44.17,44.2,46600.0,33.9155,33.9385,33.8848,33.9078,46600.0
2010-12-03 10:20:00,44.21,44.21,44.17,44.21,63800.0,33.9155,33.9155,33.8848,33.9155,63800.0
2010-12-03 10:30:00,44.21,44.24,44.2,44.2,76000.0,33.9155,33.9385,33.9078,33.9078,76000.0
2010-12-03 10:40:00,44.2,44.21,44.18,44.19,75300.0,33.9078,33.9155,33.8925,33.9001,75300.0
2010-12-03 10:50:00,44.19,44.22,44.18,44.2,39800.0,33.9001,33.9232,33.8925,33.9078,39800.0
2010-12-03 11:00:00,44.21,44.22,44.16,44.17,89000.0,33.9155,33.9232,33.8771,33.8848,89000.0
2010-12-03 11:10:00,44.17,44.21,44.16,44.17,38300.0,33.8848,33.9155,33.8771,33.8848,38300.0
2010-12-03 11:20:00,44.18,44.19,44.14,44.17,43200.0,33.8925,33.9001,33.8618,33.8848,43200.0
2010-12-03 11:30:00,44.17,44.19,44.16,44.17,40200.0,33.8848,33.9001,33.8771,33.8848,40200.0
2010-12-03 11:40:00,44.17,44.2,44.17,44.19,28200.0,33.8848,33.9078,33.8848,33.9001,28200.0
2010-12-03 11:50:00,44.19,44.2,44.16,44.18,47200.0,33.9001,33.9078,33.8771,33.8925,47200.0
2010-12-03 12:00:00,44.19,44.22,44.19,44.21,31200.0,33.9001,33.9232,33.9001,33.9155,31200.0
2010-12-03 12:10:00,44.21,44.24,44.21,44.22,60700.0,33.9155,33.9385,33.9155,33.9232,60700.0
2010-12-03 12:20:00,44.23,44.25,44.21,44.22,135700.0,33.9308,33.9462,33.9155,33.9232,135700.0
2010-12-03 12:30:00,44.22,44.28,44.19,44.19,101100.0,33.9232,33.9692,33.9001,33.9001,101100.0
2010-12-03 12:40:00,44.19,44.23,44.18,44.22,71200.0,33.9001,33.9308,33.8925,33.9232,71200.0
2010-12-03 12:50:00,44.23,44.23,44.14,44.15,50700.0,33.9308,33.9308,33.8618,33.8695,50700.0
2010-12-03 13:00:00,44.16,44.17,44.11,44.11,85800.0,33.8771,33.8848,33.8388,33.8388,85800.0
2010-12-03 13:10:00,44.11,44.13,44.09,44.09,52700.0,33.8388,33.8541,33.8234,33.8234,52700.0
2010-12-03 13:20:00,44.09,44.09,44.08,44.09,33100.0,33.8234,33.8234,33.8158,33.8234,33100.0
2010-12-03 13:30:00,44.09,44.11,44.08,44.11,39900.0,33.8234,33.8388,33.8158,33.8388,39900.0
2010-12-03 13:40:00,44.11,44.12,44.06,44.09,67800.0,33.8388,33.8464,33.8004,33.8234,67800.0
2010-12-03 13:50:00,44.09,44.14,44.08,44.13,62000.0,33.8234,33.8618,33.8158,33.8541,62000.0
2010-12-03 14:00:00,44.13,44.17,44.13,44.14,68000.0,33.8541,33.8848,33.8541,33.8618,68000.0
2010-12-03 14:10:00,44.15,44.16,44.13,44.14,162400.0,33.8695,33.8771,33.8541,33.8618,162400.0
2010-12-03 14:20:00,44.14,44.15,44.13,44.14,37600.0,33.8618,33.8695,33.8541,33.8618,37600.0
2010-12-03 14:30:00,44.14,44.16,44.14,44.15,94500.0,33.8618,33.8771,33.8618,33.8695,94500.0
2010-12-03 14:40:00,44.15,44.15,44.13,44.15,44500.0,33.8695,33.8695,33.8541,33.8695,44500.0
2010-12-03 14:50:00,44.15,44.15,44.12,44.14,58600.0,33.8695,33.8695,33.8464,33.8618,58600.0
2010-12-03 15:00:00,44.15,44.16,44.13,44.14,62900.0,33.8695,33.8771,33.8541,33.8618,62900.0
2010-12-03 15:10:00,44.14,44.15,44.1,44.11,56600.0,33.8618,33.8695,33.8311,33.8388,56600.0
2010-12-03 15:20:00,44.11,44.14,44.1,44.13,65100.0,33.8388,33.8618,33.8311,33.8541,65100.0
2010-12-03 15:30:00,44.14,44.17,44.12,44.16,113200.0,33.8618,33.8848,33.8464,33.8771,113200.0
2010-12-03 15:40:00,44.16,44.21,44.15,44.2,142000.0,33.8771,33.9155,33.8695,33.9078,142000.0
2010-12-03 15:50:00,44.19,44.25,44.19,44.2,201400.0,33.9001,33.9462,33.9001,33.9078,201400.0
2010-12-06 09:30:00,44.36,44.36,44.08,44.11,165900.0,34.0306,34.0306,33.8158,33.8388,165900.0
2010-12-06 09:40:00,44.12,44.21,44.1,44.21,69700.0,33.8464,33.9155,33.8311,33.9155,69700.0
2010-12-06 09:50:00,44.21,44.22,44.15,44.21,92700.0,33.9155,33.9232,33.8695,33.9155,92700.0
2010-12-06 10:00:00,44.21,44.25,44.21,44.22,43800.0,33.9155,33.9462,33.9155,33.9232,43800.0
2010-12-06 10:10:00,44.22,44.37,44.22,44.31,86800.0,33.9232,34.0382,33.9232,33.9922,86800.0
2010-12-06 10:20:00,44.31,44.41,44.31,44.41,68000.0,33.9922,34.0689,33.9922,34.0689,68000.0
2010-12-06 10:30:00,44.41,44.45,44.39,44.44,45200.0,34.0689,34.0996,34.0536,34.0919,45200.0
2010-12-06 10:40:00,44.44,44.44,44.33,44.38,76000.0,34.0919,34.0919,34.0075,34.0459,76000.0
2010-12-06 10:50:00,44.38,44.38,44.24,44.24,105600.0,34.0459,34.0459,33.9385,33.9385,105600.0
2010-12-06 11:00:00,44.24,44.29,44.22,44.29,45400.0,33.9385,33.9769,33.9232,33.9769,45400.0
2010-12-06 11:10:00,44.3,44.35,44.28,44.29,57900.0,33.9845,34.0229,33.9692,33.9769,57900.0
2010-12-06 11:20:00,44.29,44.29,44.2,44.22,31100.0,33.9769,33.9769,33.9078,33.9232,31100.0
2010-12-06 11:30:00,44.23,44.26,44.18,44.25,50300.0,33.9308,33.9538,33.8925,33.9462,50300.0
2010-12-06 11:40:00,44.25,44.3,44.24,44.29,37400.0,33.9462,33.9845,33.9385,33.9769,37400.0
2010-12-06 11:50:00,44.3,44.34,44.28,44.33,33100.0,33.9845,34.0152,33.9692,34.0075,33100.0
2010-12-06 12:00:00,44.32,44.37,44.3,44.31,48700.0,33.9999,34.0382,33.9845,33.9922,48700.0
2010-12-06 12:10:00,44.3,44.4,44.29,44.35,50000.0,33.9845,34.0612,33.9769,34.0229,50000.0
2010-12-06 12:20:00,44.36,44.4,44.35,44.38,38400.0,34.0306,34.0612,34.0229,34.0459,38400.0
2010-12-06 12:30:00,44.38,44.4,44.37,44.37,16400.0,34.0459,34.0612,34.0382,34.0382,16400.0
2010-12-06 12:40:00,44.38,44.4,44.37,44.38,24100.0,34.0459,34.0612,34.0382,34.0459,24100.0
2010-12-06 12:50:00,44.39,44.45,44.38,44.45,34400.0,34.0536,34.0996,34.0459,34.0996,34400.0
2010-12-06 13:00:00,44.45,44.46,44.43,44.45,30600.0,34.0996,34.1073,34.0843,34.0996,30600.0
2010-12-06 13:10:00,44.45,44.46,44.39,44.46,36600.0,34.0996,34.1073,34.0536,34.1073,36600.0
2010-12-06 13:20:00,44.46,44.46,44.41,44.42,32400.0,34.1073,34.1073,34.0689,34.0766,32400.0
2010-12-06 13:30:00,44.42,44.43,44.36,44.37,46300.0,34.0766,34.0843,34.0306,34.0382,46300.0
2010-12-06 13:40:00,44.38,44.41,44.36,44.37,43800.0,34.0459,34.0689,34.0306,34.0382,43800.0
2010-12-06 13:50:00,44.37,44.4,44.37,44.39,17900.0,34.0382,34.0612,34.0382,34.0536,17900.0
2010-12-06 14:00:00,44.4,44.42,44.39,44.42,36600.0,34.0612,34.0766,34.0536,34.0766,36600.0
2010-12-06 14:10:00,44.42,44.42,44.31,44.31,38000.0,34.0766,34.0766,33.9922,33.9922,38000.0
2010-12-06 14:20:00,44.32,44.36,44.31,44.35,27600.0,33.9999,34.0306,33.9922,34.0229,27600.0
2010-12-06 14:30:00,44.35,44.42,44.34,44.42,29100.0,34.0229,34.0766,34.0152,34.0766,29100.0
2010-12-06 14:40:00,44.41,44.42,44.4,44.4,29500.0,34.0689,34.0766,34.0612,34.0612,29500.0
2010-12-06 14:50:00,44.4,44.41,44.39,44.4,48700.0,34.0612,34.0689,34.0536,34.0612,48700.0
2010-12-06 15:00:00,44.39,44.44,44.39,44.44,40000.0,34.0536,34.0919,34.0536,34.0919,40000.0
2010-12-06 15:10:00,44.44,44.47,44.42,44.43,46000.0,34.0919,34.1149,34.0766,34.0843,46000.0
2010-12-06 15:20:00,44.43,44.44,44.35,44.35,153900.0,34.0843,34.0919,34.0229,34.0229,153900.0
2010-12-06 15:30:00,44.35,44.4,44.33,44.36,55500.0,34.0229,34.0612,34.0075,34.0306,55500.0
2010-12-06 15:40:00,44.36,44.45,44.35,44.37,92600.0,34.0306,34.0996,34.0229,34.0382,92600.0
2010-12-06 15:50:00,44.36,44.37,44.28,44.3,211600.0,34.0306,34.0382,33.9692,33.9845,211600.0
2010-12-07 09:30:00,44.58,45.19,44.57,45.19,353400.0,34.1993,34.6673,34.1917,34.6673,353400.0
2010-12-07 09:40:00,45.2,45.57,45.16,45.38,258900.0,34.675,34.9588,34.6443,34.813,258900.0
2010-12-07 09:50:00,45.38,45.38,45.25,45.36,138400.0,34.813,34.813,34.7133,34.7977,138400.0
2010-12-07 10:00:00,45.35,45.36,45.24,45.24,141200.0,34.79,34.7977,34.7056,34.7056,141200.0
2010-12-07 10:10:00,45.26,45.27,45.06,45.09,115400.0,34.721,34.7287,34.5676,34.5906,115400.0
2010-12-07 10:20:00,45.07,45.15,45.0,45.02,111000.0,34.5752,34.6366,34.5215,34.5369,111000.0
2010-12-07 10:30:00,45.01,45.06,44.92,45.06,62900.0,34.5292,34.5676,34.4602,34.5676,62900.0
2010-12-07 10:40:00,45.06,45.16,45.03,45.05,68200.0,34.5676,34.6443,34.5445,34.5599,68200.0
2010-12-07 10:50:00,45.06,45.19,45.05,45.19,47100.0,34.5676,34.6673,34.5599,34.6673,47100.0
2010-12-07 11:00:00,45.19,45.2,44.99,45.0,55900.0,34.6673,34.675,34.5139,34.5215,55900.0
2010-12-07 11:10:00,45.0,45.08,44.99,45.03,50800.0,34.5215,34.5829,34.5139,34.5445,50800.0
2010-12-07 11:20:00,45.04,45.08,44.96,45.04,41200.0,34.5522,34.5829,34.4908,34.5522,41200.0
2010-12-07 11:30:00,45.04,45.13,45.04,45.05,49600.0,34.5522,34.6213,34.5522,34.5599,49600.0
2010-12-07 11:40:00,45.05,45.14,45.05,45.12,124100.0,34.5599,34.6289,34.5599,34.6136,124100.0
2010-12-07 11:50:00,45.12,45.14,45.08,45.13,82300.0,34.6136,34.6289,34.5829,34.6213,82300.0
2010-12-07 12:00:00,45.13,45.13,45.06,45.08,73300.0,34.6213,34.6213,34.5676,34.5829,73300.0
2010-12-07 12:10:00,45.08,45.1,45.0,45.01,98900.0,34.5829,34.5982,34.5215,34.5292,98900.0
2010-12-07 12:20:00,45.01,45.03,45.0,45.03,45600.0,34.5292,34.5445,34.5215,34.5445,45600.0
2010-12-07 12:30:00,45.02,45.03,44.95,44.98,70600.0,34.5369,34.5445,34.4832,34.5062,70600.0
2010-12-07 12:40:00,44.97,45.07,44.97,45.07,52900.0,34.4985,34.5752,34.4985,34.5752,52900.0
2010-12-07 12:50:00,45.08,45.08,45.04,45.04,43700.0,34.5829,34.5829,34.5522,34.5522,43700.0
2010-12-07 13:00:00,45.04,45.07,45.03,45.07,42000.0,34.5522,34.5752,34.5445,34.5752,42000.0
2010-12-07 13:10:00,45.06,45.1,45.06,45.08,27900.0,34.5676,34.5982,34.5676,34.5829,27900.0
2010-12-07 13:20:00,45.07,45.11,45.06,45.1,24900.0,34.5752,34.6059,34.5676,34.5982,24900.0
2010-12-07 13:30:00,45.11,45.11,45.05,45.07,46200.0,34.6059,34.6059,34.5599,34.5752,46200.0
2010-12-07 13:40:00,45.06,45.14,45.04,45.14,33800.0,34.5676,34.6289,34.5522,34.6289,33800.0
2010-12-07 13:50:00,45.14,45.14,45.08,45.1,28100.0,34.6289,34.6289,34.5829,34.5982,28100.0
2010-12-07 14:00:00,45.1,45.14,45.09,45.11,57100.0,34.5982,34.6289,34.5906,34.6059,57100.0
2010-12-07 14:10:00,45.12,45.14,45.1,45.1,30200.0,34.6136,34.6289,34.5982,34.5982,30200.0
2010-12-07 14:20:00,45.11,45.18,45.1,45.17,37400.0,34.6059,34.6596,34.5982,34.6519,37400.0
2010-12-07 14:30:00,45.16,45.22,45.13,45.17,78400.0,34.6443,34.6903,34.6213,34.6519,78400.0
2010-12-07 14:40:00,45.19,45.23,45.18,45.21,63000.0,34.6673,34.698,34.6596,34.6826,63000.0
2010-12-07 14:50:00,45.21,45.23,45.1,45.12,152900.0,34.6826,34.698,34.5982,34.6136,152900.0
2010-12-07 15:00:00,45.12,45.18,45.07,45.15,232100.0,34.6136,34.6596,34.5752,34.6366,232100.0
2010-12-07 15:10:00,45.16,45.17,45.09,45.09,102100.0,34.6443,34.6519,34.5906,34.5906,102100.0
2010-12-07 15:20:00,45.1,45.12,44.96,44.97,169500.0,34.5982,34.6136,34.4908,34.4985,169500.0
2010-12-07 15:30:00,44.97,45.0,44.92,45.0,117300.0,34.4985,34.5215,34.4602,34.5215,117300.0
2010-12-07 15:40:00,44.99,45.02,44.88,44.98,209100.0,34.5139,34.5369,34.4295,34.5062,209100.0
2010-12-07 15:50:00,44.97,45.0,44.94,44.99,203300.0,34.4985,34.5215,34.4755,34.5139,203300.0
2010-12-08 09:30:00,45.2,45.2,45.03,45.2,97200.0,34.675,34.675,34.5445,34.675,97200.0
2010-12-08 09:40:00,45.2,45.35,45.11,45.26,101400.0,34.675,34.79,34.6059,34.721,101400.0
2010-12-08 09:50:00,45.26,45.42,45.22,45.35,161800.0,34.721,34.8437,34.6903,34.79,161800.0
2010-12-08 10:00:00,45.36,45.39,45.21,45.26,94100.0,34.7977,34.8207,34.6826,34.721,94100.0
2010-12-08 10:10:00,45.26,45.28,45.18,45.23,105400.0,34.721,34.7363,34.6596,34.698,105400.0
2010-12-08 10:20:00,45.23,45.27,45.16,45.2,98200.0,34.698,34.7287,34.6443,34.675,98200.0
2010-12-08 10:30:00,45.19,45.19,45.1,45.12,102300.0,34.6673,34.6673,34.5982,34.6136,102300.0
2010-12-08 10:40:00,45.11,45.12,45.0,45.01,85700.0,34.6059,34.6136,34.5215,34.5292,85700.0
2010-12-08 10:50:00,45.0,45.07,44.94,44.98,107800.0,34.5215,34.5752,34.4755,34.5062,107800.0
2010-12-08 11:00:00,44.97,45.02,44.94,44.96,99700.0,34.4985,34.5369,34.4755,34.4908,99700.0
2010-12-08 11:10:00,44.96,45.04,44.94,45.02,59200.0,34.4908,34.5522,34.4755,34.5369,59200.0
2010-12-08 11:20:00,45.01,45.03,44.94,44.95,34700.0,34.5292,34.5445,34.4755,34.4832,34700.0
2010-12-08 11:30:00,44.96,45.02,44.91,45.0,47900.0,34.4908,34.5369,34.4525,34.5215,47900.0
2010-12-08 11:40:00,44.99,45.06,44.99,45.05,60000.0,34.5139,34.5676,34.5139,34.5599,60000.0
2010-12-08 11:50:00,45.05,45.14,45.04,45.11,73500.0,34.5599,34.6289,34.5522,34.6059,73500.0
2010-12-08 12:00:00,45.11,45.14,45.08,45.1,52400.0,34.6059,34.6289,34.5829,34.5982,52400.0
2010-12-08 12:10:00,45.1,45.17,45.1,45.15,95000.0,34.5982,34.6519,34.5982,34.6366,95000.0
2010-12-08 12:20:00,45.14,45.18,45.1,45.15,75900.0,34.6289,34.6596,34.5982,34.6366,75900.0
2010-12-08 12:30:00,45.14,45.15,45.03,45.04,37700.0,34.6289,34.6366,34.5445,34.5522,37700.0
2010-12-08 12:40:00,45.03,45.07,45.0,45.01,45600.0,34.5445,34.5752,34.5215,34.5292,45600.0
2010-12-08 12:50:00,45.0,45.04,45.0,45.04,20000.0,34.5215,34.5522,34.5215,34.5522,20000.0
2010-12-08 13:00:00,45.04,45.06,45.01,45.03,36600.0,34.5522,34.5676,34.5292,34.5445,36600.0
2010-12-08 13:10:00,45.02,45.06,44.98,45.02,54100.0,34.5369,34.5676,34.5062,34.5369,54100.0
2010-12-08 13:20:00,45.01,45.04,45.01,45.02,45800.0,34.5292,34.5522,34.5292,34.5369,45800.0
2010-12-08 13:30:00,45.03,45.03,44.97,44.97,40800.0,34.5445,34.5445,34.4985,34.4985,40800.0
2010-12-08 13:40:00,44.97,45.03,44.96,44.99,57200.0,34.4985,34.5445,34.4908,34.5139,57200.0
2010-12-08 13:50:00,44.99,45.04,44.99,45.04,44700.0,34.5139,34.5522,34.5139,34.5522,44700.0
2010-12-08 14:00:00,45.03,45.03,44.9,44.92,74300.0,34.5445,34.5445,34.4448,34.4602,74300.0
2010-12-08 14:10:00,44.92,44.92,44.88,44.92,61200.0,34.4602,34.4602,34.4295,34.4602,61200.0
2010-12-08 14:20:00,44.91,44.92,44.91,44.92,23600.0,34.4525,34.4602,34.4525,34.4602,23600.0
2010-12-08 14:30:00,44.91,44.96,44.87,44.95,95100.0,34.4525,34.4908,34.4218,34.4832,95100.0
2010-12-08 14:40:00,44.94,45.02,44.93,44.96,94300.0,34.4755,34.5369,34.4678,34.4908,94300.0
2010-12-08 14:50:00,44.96,44.97,44.94,44.95,43800.0,34.4908,34.4985,34.4755,34.4832,43800.0
2010-12-08 15:00:00,44.94,45.04,44.94,44.99,56500.0,34.4755,34.5522,34.4755,34.5139,56500.0
2010-12-08 15:10:00,45.0,45.0,44.94,44.95,64500.0,34.5215,34.5215,34.4755,34.4832,64500.0
2010-12-08 15:20:00,44.94,44.97,44.93,44.97,55700.0,34.4755,34.4985,34.4678,34.4985,55700.0
2010-12-08 15:30:00,44.97,45.01,44.95,45.0,75800.0,34.4985,34.5292,34.4832,34.5215,75800.0
2010-12-08 15:40:00,45.01,45.03,44.99,45.01,123500.0,34.5292,34.5445,34.5139,34.5292,123500.0
2010-12-08 15:50:00,45.01,45.06,44.97,44.99,209300.0,34.5292,34.5676,34.4985,34.5139,209300.0
2010-12-09 09:30:00,45.07,45.09,44.86,44.86,96600.0,34.5752,34.5906,34.4141,34.4141,96600.0
2010-12-09 09:40:00,44.85,44.9,44.8,44.88,81300.0,34.4065,34.4448,34.3681,34.4295,81300.0
2010-12-09 09:50:00,44.88,45.06,44.87,45.04,109800.0,34.4295,34.5676,34.4218,34.5522,109800.0
2010-12-09 10:00:00,45.05,45.06,44.88,44.88,52000.0,34.5599,34.5676,34.4295,34.4295,52000.0
2010-12-09 10:10:00,44.87,44.87,44.75,44.75,68300.0,34.4218,34.4218,34.3297,34.3297,68300.0
2010-12-09 10:20:00,44.75,44.79,44.7,44.77,55500.0,34.3297,34.3604,34.2914,34.3451,55500.0
2010-12-09 10:30:00,44.76,44.84,44.73,44.75,63600.0,34.3374,34.3988,34.3144,34.3297,63600.0
2010-12-09 10:40:00,44.75,44.76,44.59,44.59,106500.0,34.3297,34.3374,34.207,34.207,106500.0
2010-12-09 10:50:00,44.59,44.59,44.43,44.5,191100.0,34.207,34.207,34.0843,34.138,191100.0
2010-12-09 11:00:00,44.5,44.56,44.49,44.54,43400.0,34.138,34.184,34.1303,34.1686,43400.0
2010-12-09 11:10:00,44.54,44.62,44.53,44.62,56100.0,34.1686,34.23,34.161,34.23,56100.0
2010-12-09 11:20:00,44.62,44.69,44.62,44.63,57000.0,34.23,34.2837,34.23,34.2377,57000.0
2010-12-09 11:30:00,44.65,44.67,44.6,44.67,38200.0,34.253,34.2684,34.2147,34.2684,38200.0
2010-12-09 11:40:00,44.67,44.69,44.58,44.6,30700.0,34.2684,34.2837,34.1993,34.2147,30700.0
2010-12-09 11:50:00,44.6,44.64,44.58,44.58,72100.0,34.2147,34.2454,34.1993,34.1993,72100.0
2010-12-09 12:00:00,44.58,44.66,44.57,44.65,26100.0,34.1993,34.2607,34.1917,34.253,26100.0
2010-12-09 12:10:00,44.66,44.66,44.6,44.61,27900.0,34.2607,34.2607,34.2147,34.2223,27900.0
2010-12-09 12:20:00,44.6,44.61,44.57,44.58,26000.0,34.2147,34.2223,34.1917,34.1993,26000.0
2010-12-09 12:30:00,44.59,44.6,44.57,44.58,32400.0,34.207,34.2147,34.1917,34.1993,32400.0
2010-12-09 12:40:00,44.58,44.61,44.54,44.59,44700.0,34.1993,34.2223,34.1686,34.207,44700.0
2010-12-09 12:50:00,44.58,44.63,44.58,44.59,38900.0,34.1993,34.2377,34.1993,34.207,38900.0
2010-12-09 13:00:00,44.59,44.64,44.58,44.64,39900.0,34.207,34.2454,34.1993,34.2454,39900.0
2010-12-09 13:10:00,44.63,44.66,44.61,44.62,40800.0,34.2377,34.2607,34.2223,34.23,40800.0
2010-12-09 13:20:00,44.63,44.65,44.6,44.63,30900.0,34.2377,34.253,34.2147,34.2377,30900.0
2010-12-09 13:30:00,44.64,44.65,44.58,44.59,30500.0,34.2454,34.253,34.1993,34.207,30500.0
2010-12-09 13:40:00,44.59,44.62,44.58,44.6,56100.0,34.207,34.23,34.1993,34.2147,56100.0
2010-12-09 13:50:00,44.59,44.64,44.59,44.6,29200.0,34.207,34.2454,34.207,34.2147,29200.0
2010-12-09 14:00:00,44.6,44.61,44.57,44.59,101500.0,34.2147,34.2223,34.1917,34.207,101500.0
2010-12-09 14:10:00,44.6,44.62,44.58,44.61,63100.0,34.2147,34.23,34.1993,34.2223,63100.0
2010-12-09 14:20:00,44.61,44.62,44.55,44.55,39000.0,34.2223,34.23,34.1763,34.1763,39000.0
2010-12-09 14:30:00,44.56,44.56,44.5,44.52,73000.0,34.184,34.184,34.138,34.1533,73000.0
2010-12-09 14:40:00,44.52,44.52,44.46,44.49,67700.0,34.1533,34.1533,34.1073,34.1303,67700.0
2010-12-09 14:50:00,44.49,44.54,44.48,44.54,88300.0,34.1303,34.1686,34.1226,34.1686,88300.0
2010-12-09 15:00:00,44.53,44.59,44.52,44.58,80500.0,34.161,34.207,34.1533,34.1993,80500.0
2010-12-09 15:10:00,44.59,44.6,44.56,44.57,52400.0,34.207,34.2147,34.184,34.1917,52400.0
2010-12-09 15:20:00,44.57,44.59,44.55,44.58,63000.0,34.1917,34.207,34.1763,34.1993,63000.0
2010-12-09 15:30:00,44.58,44.59,44.55,44.56,68300.0,34.1993,34.207,34.1763,34.184,68300.0
2010-12-09 15:40:00,44.56,44.63,44.55,44.6,183100.0,34.184,34.2377,34.1763,34.2147,183100.0
2010-12-09 15:50:00,44.61,44.61,44.53,44.59,299400.0,34.2223,34.2223,34.161,34.207,299400.0
2010-12-10 09:30:00,44.7,45.05,44.67,45.03,174100.0,34.2914,34.5599,34.2684,34.5445,174100.0
2010-12-10 09:40:00,45.04,45.32,44.99,45.29,298500.0,34.5522,34.767,34.5139,34.744,298500.0
2010-12-10 09:50:00,45.28,45.29,45.14,45.26,145700.0,34.7363,34.744,34.6289,34.721,145700.0
2010-12-10 10:00:00,45.26,45.28,45.21,45.21,142800.0,34.721,34.7363,34.6826,34.6826,142800.0
2010-12-10 10:10:00,45.2,45.26,45.14,45.26,188200.0,34.675,34.721,34.6289,34.721,188200.0
2010-12-10 10:20:00,45.26,45.3,45.22,45.25,93300.0,34.721,34.7517,34.6903,34.7133,93300.0
2010-12-10 10:30:00,45.25,45.33,45.24,45.3,78100.0,34.7133,34.7747,34.7056,34.7517,78100.0
2010-12-10 10:40:00,45.3,45.34,45.26,45.28,84500.0,34.7517,34.7824,34.721,34.7363,84500.0
2010-12-10 10:50:00,45.28,45.33,45.26,45.29,103200.0,34.7363,34.7747,34.721,34.744,103200.0
2010-12-10 11:00:00,45.28,45.34,45.25,45.33,74500.0,34.7363,34.7824,34.7133,34.7747,74500.0
2010-12-10 11:10:00,45.32,45.47,45.32,45.46,103000.0,34.767,34.8821,34.767,34.8744,103000.0
2010-12-10 11:20:00,45.47,45.56,45.46,45.46,108300.0,34.8821,34.9511,34.8744,34.8744,108300.0
2010-12-10 11:30:00,45.46,45.56,45.46,45.48,89400.0,34.8744,34.9511,34.8744,34.8898,89400.0
2010-12-10 11:40:00,45.47,45.48,45.44,45.47,65000.0,34.8821,34.8898,34.8591,34.8821,65000.0
2010-12-10 11:50:00,45.46,45.49,45.39,45.42,87600.0,34.8744,34.8974,34.8207,34.8437,87600.0
2010-12-10 12:00:00,45.42,45.43,45.37,45.4,79500.0,34.8437,34.8514,34.8054,34.8284,79500.0
2010-12-10 12:10:00,45.4,45.4,45.36,45.39,48700.0,34.8284,34.8284,34.7977,34.8207,48700.0
2010-12-10 12:20:00,45.39,45.5,45.39,45.5,133400.0,34.8207,34.9051,34.8207,34.9051,133400.0
2010-12-10 12:30:00,45.49,45.53,45.49,45.5,50900.0,34.8974,34.9281,34.8974,34.9051,50900.0
2010-12-10 12:40:00,45.5,45.55,45.5,45.52,113600.0,34.9051,34.9435,34.9051,34.9204,113600.0
2010-12-10 12:50:00,45.52,45.53,45.46,45.46,51200.0,34.9204,34.9281,34.8744,34.8744,51200.0
2010-12-10 13:00:00,45.47,45.48,45.45,45.47,27700.0,34.8821,34.8898,34.8667,34.8821,27700.0
2010-12-10 13:10:00,45.48,45.49,45.45,45.48,24600.0,34.8898,34.8974,34.8667,34.8898,24600.0
2010-12-10 13:20:00,45.47,45.55,45.47,45.55,40800.0,34.8821,34.9435,34.8821,34.9435,40800.0
2010-12-10 13:30:00,45.55,45.6,45.51,45.59,77600.0,34.9435,34.9818,34.9128,34.9741,77600.0
2010-12-10 13:40:00,45.58,45.58,45.53,45.57,33400.0,34.9665,34.9665,34.9281,34.9588,33400.0
2010-12-10 13:50:00,45.57,45.6,45.57,45.59,41100.0,34.9588,34.9818,34.9588,34.9741,41100.0
2010-12-10 14:00:00,45.59,45.64,45.58,45.64,50500.0,34.9741,35.0125,34.9665,35.0125,50500.0
2010-12-10 14:10:00,45.64,45.64,45.55,45.6,55400.0,35.0125,35.0125,34.9435,34.9818,55400.0
2010-12-10 14:20:00,45.6,45.61,45.59,45.6,39000.0,34.9818,34.9895,34.9741,34.9818,39000.0
2010-12-10 14:30:00,45.59,45.69,45.56,45.68,168800.0,34.9741,35.0509,34.9511,35.0432,168800.0
2010-12-10 14:40:00,45.68,45.69,45.66,45.67,106200.0,35.0432,35.0509,35.0278,35.0355,106200.0
2010-12-10 14:50:00,45.67,45.68,45.65,45.68,63100.0,35.0355,35.0432,35.0202,35.0432,63100.0
2010-12-10 15:00:00,45.68,45.73,45.63,45.68,125100.0,35.0432,35.0815,35.0048,35.0432,125100.0
2010-12-10 15:10:00,45.68,45.69,45.6,45.61,48600.0,35.0432,35.0509,34.9818,34.9895,48600.0
2010-12-10 15:20:00,45.61,45.67,45.6,45.67,94700.0,34.9895,35.0355,34.9818,35.0355,94700.0
2010-12-10 15:30:00,45.66,45.68,45.63,45.67,90300.0,35.0278,35.0432,35.0048,35.0355,90300.0
2010-12-10 15:40:00,45.67,45.72,45.67,45.68,125600.0,35.0355,35.0739,35.0355,35.0432,125600.0
2010-12-10 15:50:00,45.68,45.72,45.67,45.67,207700.0,35.0432,35.0739,35.0355,35.0355,207700.0
2010-12-13 09:30:00,45.76,45.77,45.5,45.62,206900.0,35.1046,35.1122,34.9051,34.9972,206900.0
2010-12-13 09:40:00,45.61,45.95,45.58,45.94,204800.0,34.9895,35.2503,34.9665,35.2426,204800.0
2010-12-13 09:50:00,45.94,45.98,45.88,45.92,168500.0,35.2426,35.2733,35.1966,35.2273,168500.0
2010-12-13 10:00:00,45.92,45.92,45.86,45.89,131200.0,35.2273,35.2273,35.1813,35.2043,131200.0
2010-12-13 10:10:00,45.89,45.9,45.87,45.9,71100.0,35.2043,35.212,35.1889,35.212,71100.0
2010-12-13 10:20:00,45.9,45.9,45.89,45.89,42500.0,35.212,35.212,35.2043,35.2043,42500.0
2010-12-13 10:30:00,45.89,45.92,45.89,45.92,112500.0,35.2043,35.2273,35.2043,35.2273,112500.0
2010-12-13 10:40:00,45.91,45.99,45.91,45.98,172800.0,35.2196,35.281,35.2196,35.2733,172800.0
2010-12-13 10:50:00,45.98,45.99,45.96,45.99,80000.0,35.2733,35.281,35.258,35.281,80000.0
2010-12-13 11:00:00,45.99,46.0,45.97,45.98,139400.0,35.281,35.2887,35.2657,35.2733,139400.0
2010-12-13 11:10:00,45.98,46.13,45.97,46.1,558200.0,35.2733,35.3884,35.2657,35.3654,558200.0
2010-12-13 11:20:00,46.1,46.19,46.05,46.18,88400.0,35.3654,35.4344,35.327,35.4268,88400.0
2010-12-13 11:30:00,46.18,46.2,46.13,46.2,82000.0,35.4268,35.4421,35.3884,35.4421,82000.0
2010-12-13 11:40:00,46.19,46.2,46.14,46.19,73500.0,35.4344,35.4421,35.3961,35.4344,73500.0
2010-12-13 11:50:00,46.2,46.33,46.19,46.24,152000.0,35.4421,35.5418,35.4344,35.4728,152000.0
2010-12-13 12:00:00,46.23,46.24,46.07,46.07,77000.0,35.4651,35.4728,35.3424,35.3424,77000.0
2010-12-13 12:10:00,46.07,46.31,46.07,46.26,127400.0,35.3424,35.5265,35.3424,35.4881,127400.0
2010-12-13 12:20:00,46.26,46.27,46.21,46.26,55100.0,35.4881,35.4958,35.4498,35.4881,55100.0
2010-12-13 12:30:00,46.26,46.28,46.14,46.17,63700.0,35.4881,35.5035,35.3961,35.4191,63700.0
2010-12-13 12:40:00,46.18,46.18,46.05,46.05,42800.0,35.4268,35.4268,35.327,35.327,42800.0
2010-12-13 12:50:00,46.05,46.14,46.03,46.12,60200.0,35.327,35.3961,35.3117,35.3807,60200.0
2010-12-13 13:00:00,46.12,46.15,46.06,46.14,53600.0,35.3807,35.4037,35.3347,35.3961,53600.0
2010-12-13 13:10:00,46.15,46.15,46.11,46.11,14600.0,35.4037,35.4037,35.3731,35.3731,14600.0
2010-12-13 13:20:00,46.11,46.12,46.07,46.1,28500.0,35.3731,35.3807,35.3424,35.3654,28500.0
2010-12-13 13:30:00,46.1,46.1,46.04,46.04,36500.0,35.3654,35.3654,35.3194,35.3194,36500.0
2010-12-13 13:40:00,46.03,46.06,46.01,46.01,23700.0,35.3117,35.3347,35.2963,35.2963,23700.0
2010-12-13 13:50:00,46.02,46.09,45.99,46.04,69600.0,35.304,35.3577,35.281,35.3194,69600.0
2010-12-13 14:00:00,46.04,46.06,46.01,46.04,46600.0,35.3194,35.3347,35.2963,35.3194,46600.0
2010-12-13 14:10:00,46.03,46.15,46.03,46.13,76600.0,35.3117,35.4037,35.3117,35.3884,76600.0
2010-12-13 14:20:00,46.13,46.3,46.1,46.28,120800.0,35.3884,35.5188,35.3654,35.5035,120800.0
2010-12-13 14:30:00,46.28,46.41,46.11,46.11,305400.0,35.5035,35.6032,35.3731,35.3731,305400.0
2010-12-13 14:40:00,46.11,46.11,46.04,46.07,92900.0,35.3731,35.3731,35.3194,35.3424,92900.0
2010-12-13 14:50:00,46.06,46.08,46.02,46.03,74500.0,35.3347,35.35,35.304,35.3117,74500.0
2010-12-13 15:00:00,46.03,46.05,45.94,46.01,214800.0,35.3117,35.327,35.2426,35.2963,214800.0
2010-12-13 15:10:00,46.01,46.05,45.99,46.05,55000.0,35.2963,35.327,35.281,35.327,55000.0
2010-12-13 15:20:00,46.05,46.08,45.99,45.99,101400.0,35.327,35.35,35.281,35.281,101400.0
2010-12-13 15:30:00,46.0,46.11,45.99,46.06,186700.0,35.2887,35.3731,35.281,35.3347,186700.0
2010-12-13 15:40:00,46.06,46.08,45.93,45.96,240400.0,35.3347,35.35,35.235,35.258,240400.0
2010-12-13 15:50:00,45.95,46.0,45.86,45.91,364600.0,35.2503,35.2887,35.1813,35.2196,364600.0
2010-12-14 09:30:00,46.1,46.43,46.08,46.29,170000.0,35.3654,35.6185,35.35,35.5111,170000.0
2010-12-14 09:40:00,46.29,46.5,46.29,46.41,232800.0,35.5111,35.6722,35.5111,35.6032,232800.0
2010-12-14 09:50:00,46.41,46.45,46.32,46.4,108500.0,35.6032,35.6339,35.5342,35.5955,108500.0
2010-12-14 10:00:00,46.4,46.49,46.39,46.49,177300.0,35.5955,35.6646,35.5879,35.6646,177300.0
2010-12-14 10:10:00,46.49,46.6,46.48,46.59,104600.0,35.6646,35.749,35.6569,35.7413,104600.0
2010-12-14 10:20:00,46.59,46.65,46.58,46.62,123100.0,35.7413,35.7873,35.7336,35.7643,123100.0
2010-12-14 10:30:00,46.62,46.62,46.58,46.61,84500.0,35.7643,35.7643,35.7336,35.7566,84500.0
2010-12-14 10:40:00,46.61,46.69,46.6,46.68,74700.0,35.7566,35.818,35.749,35.8103,74700.0
2010-12-14 10:50:00,46.67,46.68,46.56,46.56,113600.0,35.8027,35.8103,35.7183,35.7183,113600.0
2010-12-14 11:00:00,46.56,46.61,46.55,46.58,50700.0,35.7183,35.7566,35.7106,35.7336,50700.0
2010-12-14 11:10:00,46.58,46.59,46.51,46.58,55300.0,35.7336,35.7413,35.6799,35.7336,55300.0
2010-12-14 11:20:00,46.57,46.68,46.57,46.64,102000.0,35.7259,35.8103,35.7259,35.7796,102000.0
2010-12-14 11:30:00,46.64,46.73,46.63,46.72,63100.0,35.7796,35.8487,35.772,35.841,63100.0
2010-12-14 11:40:00,46.72,46.79,46.71,46.75,81400.0,35.841,35.8947,35.8333,35.864,81400.0
2010-12-14 11:50:00,46.75,46.85,46.75,46.83,72000.0,35.864,35.9407,35.864,35.9254,72000.0
2010-12-14 12:00:00,46.83,46.85,46.8,46.81,64100.0,35.9254,35.9407,35.9024,35.9101,64100.0
2010-12-14 12:10:00,46.8,46.81,46.68,46.7,59200.0,35.9024,35.9101,35.8103,35.8257,59200.0
2010-12-14 12:20:00,46.69,46.75,46.66,46.74,32400.0,35.818,35.864,35.795,35.8564,32400.0
2010-12-14 12:30:00,46.74,46.83,46.74,46.83,57500.0,35.8564,35.9254,35.8564,35.9254,57500.0
2010-12-14 12:40:00,46.83,46.85,46.8,46.84,45200.0,35.9254,35.9407,35.9024,35.9331,45200.0
2010-12-14 12:50:00,46.84,46.99,46.83,46.97,98400.0,35.9331,36.0481,35.9254,36.0328,98400.0
2010-12-14 13:00:00,46.96,46.96,46.79,46.8,83200.0,36.0251,36.0251,35.8947,35.9024,83200.0
2010-12-14 13:10:00,46.79,46.82,46.76,46.79,45700.0,35.8947,35.9177,35.8717,35.8947,45700.0
2010-12-14 13:20:00,46.79,46.87,46.77,46.87,46700.0,35.8947,35.9561,35.8794,35.9561,46700.0
2010-12-14 13:30:00,46.86,46.88,46.79,46.79,80400.0,35.9484,35.9638,35.8947,35.8947,80400.0
2010-12-14 13:40:00,46.8,46.82,46.76,46.8,93900.0,35.9024,35.9177,35.8717,35.9024,93900.0
2010-12-14 13:50:00,46.8,46.81,46.74,46.75,129000.0,35.9024,35.9101,35.8564,35.864,129000.0
2010-12-14 14:00:00,46.76,46.76,46.67,46.67,46300.0,35.8717,35.8717,35.8027,35.8027,46300.0
2010-12-14 14:10:00,46.68,46.8,46.63,46.76,55800.0,35.8103,35.9024,35.772,35.8717,55800.0
2010-12-14 14:20:00,46.76,46.79,46.68,46.7,63600.0,35.8717,35.8947,35.8103,35.8257,63600.0
2010-12-14 14:30:00,46.7,46.76,46.61,46.67,201700.0,35.8257,35.8717,35.7566,35.8027,201700.0
2010-12-14 14:40:00,46.67,46.71,46.65,46.68,81900.0,35.8027,35.8333,35.7873,35.8103,81900.0
2010-12-14 14:50:00,46.68,46.68,46.58,46.59,70400.0,35.8103,35.8103,35.7336,35.7413,70400.0
2010-12-14 15:00:00,46.58,46.59,46.48,46.54,235800.0,35.7336,35.7413,35.6569,35.7029,235800.0
2010-12-14 15:10:00,46.55,46.61,46.54,46.56,91600.0,35.7106,35.7566,35.7029,35.7183,91600.0
2010-12-14 15:20:00,46.55,46.56,46.41,46.41,94500.0,35.7106,35.7183,35.6032,35.6032,94500.0
2010-12-14 15:30:00,46.41,46.44,46.36,46.4,130900.0,35.6032,35.6262,35.5648,35.5955,130900.0
2010-12-14 15:40:00,46.4,46.48,46.38,46.45,224200.0,35.5955,35.6569,35.5802,35.6339,224200.0
2010-12-14 15:50:00,46.46,46.6,46.45,46.58,323300.0,35.6416,35.749,35.6339,35.7336,323300.0
2010-12-15 09:30:00,46.37,46.58,46.37,46.42,172200.0,35.5725,35.7336,35.5725,35.6109,172200.0
2010-12-15 09:40:00,46.43,46.5,46.4,46.47,43000.0,35.6185,35.6722,35.5955,35.6492,43000.0
2010-12-15 09:50:00,46.46,46.55,46.46,46.54,120500.0,35.6416,35.7106,35.6416,35.7029,120500.0
2010-12-15 10:00:00,46.52,46.59,46.5,46.52,100900.0,35.6876,35.7413,35.6722,35.6876,100900.0
2010-12-15 10:10:00,46.52,46.55,46.47,46.49,42100.0,35.6876,35.7106,35.6492,35.6646,42100.0
2010-12-15 10:20:00,46.49,46.49,46.4,46.41,49600.0,35.6646,35.6646,35.5955,35.6032,49600.0
2010-12-15 10:30:00,46.41,46.45,46.4,46.41,52700.0,35.6032,35.6339,35.5955,35.6032,52700.0
2010-12-15 10:40:00,46.41,46.44,46.38,46.39,37600.0,35.6032,35.6262,35.5802,35.5879,37600.0
2010-12-15 10:50:00,46.4,46.45,46.39,46.45,14700.0,35.5955,35.6339,35.5879,35.6339,14700.0
2010-12-15 11:00:00,46.45,46.59,46.44,46.59,91800.0,35.6339,35.7413,35.6262,35.7413,91800.0
2010-12-15 11:10:00,46.58,46.6,46.47,46.5,87500.0,35.7336,35.749,35.6492,35.6722,87500.0
2010-12-15 11:20:00,46.51,46.51,46.4,46.42,35100.0,35.6799,35.6799,35.5955,35.6109,35100.0
2010-12-15 11:30:00,46.42,46.52,46.42,46.44,31500.0,35.6109,35.6876,35.6109,35.6262,31500.0
2010-12-15 11:40:00,46.43,46.44,46.37,46.38,42300.0,35.6185,35.6262,35.5725,35.5802,42300.0
2010-12-15 11:50:00,46.38,46.44,46.37,46.43,37900.0,35.5802,35.6262,35.5725,35.6185,37900.0
2010-12-15 12:00:00,46.43,46.44,46.37,46.37,42500.0,35.6185,35.6262,35.5725,35.5725,42500.0
2010-12-15 12:10:00,46.38,46.41,46.37,46.38,18400.0,35.5802,35.6032,35.5725,35.5802,18400.0
2010-12-15 12:20:00,46.38,46.4,46.32,46.4,69100.0,35.5802,35.5955,35.5342,35.5955,69100.0
2010-12-15 12:30:00,46.41,46.43,46.33,46.36,53600.0,35.6032,35.6185,35.5418,35.5648,53600.0
2010-12-15 12:40:00,46.36,46.38,46.27,46.31,38300.0,35.5648,35.5802,35.4958,35.5265,38300.0
2010-12-15 12:50:00,46.31,46.36,46.27,46.35,43500.0,35.5265,35.5648,35.4958,35.5572,43500.0
2010-12-15 13:00:00,46.35,46.36,46.19,46.22,116600.0,35.5572,35.5648,35.4344,35.4574,116600.0
2010-12-15 13:10:00,46.22,46.27,46.2,46.22,63900.0,35.4574,35.4958,35.4421,35.4574,63900.0
2010-12-15 13:20:00,46.22,46.24,46.12,46.23,49600.0,35.4574,35.4728,35.3807,35.4651,49600.0
2010-12-15 13:30:00,46.23,46.34,46.22,46.33,38700.0,35.4651,35.5495,35.4574,35.5418,38700.0
2010-12-15 13:40:00,46.33,46.37,46.3,46.36,31600.0,35.5418,35.5725,35.5188,35.5648,31600.0
2010-12-15 13:50:00,46.35,46.37,46.31,46.31,59200.0,35.5572,35.5725,35.5265,35.5265,59200.0
2010-12-15 14:00:00,46.3,46.34,46.28,46.31,81000.0,35.5188,35.5495,35.5035,35.5265,81000.0
2010-12-15 14:10:00,46.32,46.32,46.25,46.26,59600.0,35.5342,35.5342,35.4805,35.4881,59600.0
2010-12-15 14:20:00,46.26,46.31,46.2,46.21,45200.0,35.4881,35.5265,35.4421,35.4498,45200.0
2010-12-15 14:30:00,46.21,46.21,46.12,46.16,97900.0,35.4498,35.4498,35.3807,35.4114,97900.0
2010-12-15 14:40:00,46.17,46.28,46.16,46.24,62700.0,35.4191,35.5035,35.4114,35.4728,62700.0
2010-12-15 14:50:00,46.24,46.24,46.11,46.17,102800.0,35.4728,35.4728,35.3731,35.4191,102800.0
2010-12-15 15:00:00,46.17,46.25,46.16,46.23,65800.0,35.4191,35.4805,35.4114,35.4651,65800.0
2010-12-15 15:10:00,46.23,46.26,46.18,46.25,56700.0,35.4651,35.4881,35.4268,35.4805,56700.0
2010-12-15 15:20:00,46.25,46.32,46.19,46.27,127000.0,35.4805,35.5342,35.4344,35.4958,127000.0
2010-12-15 15:30:00,46.27,46.29,46.22,46.29,112600.0,35.4958,35.5111,35.4574,35.5111,112600.0
2010-12-15 15:40:00,46.28,46.3,46.1,46.17,214500.0,35.5035,35.5188,35.3654,35.4191,214500.0
2010-12-15 15:50:00,46.17,46.18,46.05,46.1,254400.0,35.4191,35.4268,35.327,35.3654,254400.0
2010-12-16 09:30:00,46.48,46.5,46.2,46.28,101800.0,35.6569,35.6722,35.4421,35.5035,101800.0
2010-12-16 09:40:00,46.28,46.28,46.0,46.07,115900.0,35.5035,35.5035,35.2887,35.3424,115900.0
2010-12-16 09:50:00,46.06,46.23,46.04,46.11,96800.0,35.3347,35.4651,35.3194,35.3731,96800.0
2010-12-16 10:00:00,46.14,46.2,46.03,46.05,75900.0,35.3961,35.4421,35.3117,35.327,75900.0
2010-12-16 10:10:00,46.05,46.12,46.04,46.1,65900.0,35.327,35.3807,35.3194,35.3654,65900.0
2010-12-16 10:20:00,46.1,46.19,46.1,46.13,60900.0,35.3654,35.4344,35.3654,35.3884,60900.0
2010-12-16 10:30:00,46.14,46.18,46.08,46.15,52500.0,35.3961,35.4268,35.35,35.4037,52500.0
2010-12-16 10:40:00,46.15,46.18,46.1,46.17,36200.0,35.4037,35.4268,35.3654,35.4191,36200.0
2010-12-16 10:50:00,46.18,46.29,46.14,46.27,54100.0,35.4268,35.5111,35.3961,35.4958,54100.0
2010-12-16 11:00:00,46.27,46.32,46.2,46.31,44300.0,35.4958,35.5342,35.4421,35.5265,44300.0
2010-12-16 11:10:00,46.31,46.43,46.29,46.35,82400.0,35.5265,35.6185,35.5111,35.5572,82400.0
2010-12-16 11:20:00,46.34,46.42,46.31,46.31,39800.0,35.5495,35.6109,35.5265,35.5265,39800.0
2010-12-16 11:30:00,46.3,46.37,46.28,46.33,26700.0,35.5188,35.5725,35.5035,35.5418,26700.0
2010-12-16 11:40:00,46.33,46.33,46.22,46.22,41100.0,35.5418,35.5418,35.4574,35.4574,41100.0
2010-12-16 11:50:00,46.22,46.23,46.17,46.23,49200.0,35.4574,35.4651,35.4191,35.4651,49200.0
2010-12-16 12:00:00,46.24,46.27,46.21,46.25,31800.0,35.4728,35.4958,35.4498,35.4805,31800.0
2010-12-16 12:10:00,46.25,46.28,46.22,46.27,39900.0,35.4805,35.5035,35.4574,35.4958,39900.0
2010-12-16 12:20:00,46.28,46.28,46.25,46.26,43200.0,35.5035,35.5035,35.4805,35.4881,43200.0
2010-12-16 12:30:00,46.26,46.26,46.21,46.25,37000.0,35.4881,35.4881,35.4498,35.4805,37000.0
2010-12-16 12:40:00,46.25,46.41,46.24,46.4,36500.0,35.4805,35.6032,35.4728,35.5955,36500.0
2010-12-16 12:50:00,46.4,46.45,46.31,46.44,38600.0,35.5955,35.6339,35.5265,35.6262,38600.0
2010-12-16 13:00:00,46.44,46.48,46.43,46.45,45300.0,35.6262,35.6569,35.6185,35.6339,45300.0
2010-12-16 13:10:00,46.46,46.47,46.43,46.46,24300.0,35.6416,35.6492,35.6185,35.6416,24300.0
2010-12-16 13:20:00,46.46,46.48,46.42,46.44,37800.0,35.6416,35.6569,35.6109,35.6262,37800.0
2010-12-16 13:30:00,46.45,46.5,46.44,46.48,69900.0,35.6339,35.6722,35.6262,35.6569,69900.0
2010-12-16 13:40:00,46.47,46.5,46.47,46.49,36300.0,35.6492,35.6722,35.6492,35.6646,36300.0
2010-12-16 13:50:00,46.48,46.56,46.47,46.51,71500.0,35.6569,35.7183,35.6492,35.6799,71500.0
2010-12-16 14:00:00,46.5,46.56,46.49,46.55,72500.0,35.6722,35.7183,35.6646,35.7106,72500.0
2010-12-16 14:10:00,46.55,46.57,46.5,46.51,49500.0,35.7106,35.7259,35.6722,35.6799,49500.0
2010-12-16 14:20:00,46.5,46.56,46.46,46.56,79500.0,35.6722,35.7183,35.6416,35.7183,79500.0
2010-12-16 14:30:00,46.56,46.64,46.55,46.6,102700.0,35.7183,35.7796,35.7106,35.749,102700.0
2010-12-16 14:40:00,46.6,46.64,46.56,46.62,109500.0,35.749,35.7796,35.7183,35.7643,109500.0
2010-12-16 14:50:00,46.63,46.63,46.54,46.6,168000.0,35.772,35.772,35.7029,35.749,168000.0
2010-12-16 15:00:00,46.59,46.66,46.58,46.65,175400.0,35.7413,35.795,35.7336,35.7873,175400.0
2010-12-16 15:10:00,46.64,46.7,46.6,46.65,120600.0,35.7796,35.8257,35.749,35.7873,120600.0
2010-12-16 15:20:00,46.66,46.71,46.65,46.69,111800.0,35.795,35.8333,35.7873,35.818,111800.0
2010-12-16 15:30:00,46.68,46.75,46.64,46.75,140100.0,35.8103,35.864,35.7796,35.864,140100.0
2010-12-16 15:40:00,46.75,46.81,46.65,46.67,301900.0,35.864,35.9101,35.7873,35.8027,301900.0
2010-12-16 15:50:00,46.67,46.74,46.58,46.7,366700.0,35.8027,35.8564,35.7336,35.8257,366700.0
2010-12-17 09:30:00,50.32,51.43,49.89,50.46,2734900.0,38.6027,39.4543,38.2729,38.7101,2734900.0
2010-12-17 09:40:00,50.46,50.69,50.11,50.32,958400.0,38.7101,38.8866,38.4416,38.6027,958400.0
2010-12-17 09:50:00,50.33,50.79,50.25,50.79,1033400.0,38.6104,38.9633,38.549,38.9633,1033400.0
2010-12-17 10:00:00,50.78,50.95,50.61,50.84,738200.0,38.9556,39.086,38.8252,39.0017,738200.0
2010-12-17 10:10:00,50.86,51.15,50.79,51.09,902200.0,39.017,39.2395,38.9633,39.1934,902200.0
2010-12-17 10:20:00,51.09,51.12,50.95,51.08,600600.0,39.1934,39.2165,39.086,39.1858,600600.0
2010-12-17 10:30:00,51.08,51.11,50.95,50.96,722500.0,39.1858,39.2088,39.086,39.0937,722500.0
2010-12-17 10:40:00,50.95,50.95,50.7,50.74,480100.0,39.086,39.086,38.8943,38.9249,480100.0
2010-12-17 10:50:00,50.74,50.8,50.66,50.72,283400.0,38.9249,38.971,38.8636,38.9096,283400.0
2010-12-17 11:00:00,50.72,50.76,50.5,50.52,277600.0,38.9096,38.9403,38.7408,38.7562,277600.0
2010-12-17 11:10:00,50.52,50.63,50.31,50.61,352000.0,38.7562,38.8406,38.5951,38.8252,352000.0
2010-12-17 11:20:00,50.61,50.63,50.4,50.53,272100.0,38.8252,38.8406,38.6641,38.7638,272100.0
2010-12-17 11:30:00,50.52,50.65,50.46,50.55,173100.0,38.7562,38.8559,38.7101,38.7792,173100.0
2010-12-17 11:40:00,50.56,50.56,50.4,50.51,231600.0,38.7869,38.7869,38.6641,38.7485,231600.0
2010-12-17 11:50:00,50.51,50.51,50.39,50.44,110500.0,38.7485,38.7485,38.6564,38.6948,110500.0
2010-12-17 12:00:00,50.44,50.47,50.37,50.43,172600.0,38.6948,38.7178,38.6411,38.6871,172600.0
2010-12-17 12:10:00,50.43,50.47,50.31,50.31,266800.0,38.6871,38.7178,38.5951,38.5951,266800.0
2010-12-17 12:20:00,50.31,50.42,50.23,50.39,175000.0,38.5951,38.6795,38.5337,38.6564,175000.0
2010-12-17 12:30:00,50.39,50.41,50.25,50.3,138700.0,38.6564,38.6718,38.549,38.5874,138700.0
2010-12-17 12:40:00,50.3,50.36,50.24,50.33,135200.0,38.5874,38.6334,38.5414,38.6104,135200.0
2010-12-17 12:50:00,50.34,50.41,50.25,50.26,127400.0,38.6181,38.6718,38.549,38.5567,127400.0
2010-12-17 13:00:00,50.26,50.36,50.22,50.3,301600.0,38.5567,38.6334,38.526,38.5874,301600.0
2010-12-17 13:10:00,50.29,50.32,50.25,50.31,380600.0,38.5797,38.6027,38.549,38.5951,380600.0
2010-12-17 13:20:00,50.3,50.43,50.3,50.41,126800.0,38.5874,38.6871,38.5874,38.6718,126800.0
2010-12-17 13:30:00,50.4,50.47,50.31,50.47,152700.0,38.6641,38.7178,38.5951,38.7178,152700.0
2010-12-17 13:40:00,50.47,50.49,50.38,50.4,220200.0,38.7178,38.7332,38.6488,38.6641,220200.0
2010-12-17 13:50:00,50.38,50.4,50.3,50.32,66900.0,38.6488,38.6641,38.5874,38.6027,66900.0
2010-12-17 14:00:00,50.32,50.39,50.29,50.39,243100.0,38.6027,38.6564,38.5797,38.6564,243100.0
2010-12-17 14:10:00,50.39,50.39,50.31,50.34,122400.0,38.6564,38.6564,38.5951,38.6181,122400.0
2010-12-17 14:20:00,50.34,50.37,50.29,50.31,299000.0,38.6181,38.6411,38.5797,38.5951,299000.0
2010-12-17 14:30:00,50.32,50.32,50.09,50.09,317500.0,38.6027,38.6027,38.4263,38.4263,317500.0
2010-12-17 14:40:00,50.1,50.27,50.08,50.21,259500.0,38.434,38.5644,38.4186,38.5184,259500.0
2010-12-17 14:50:00,50.21,50.21,50.02,50.04,435000.0,38.5184,38.5184,38.3726,38.3879,435000.0
2010-12-17 15:00:00,50.04,50.06,49.93,49.98,427300.0,38.3879,38.4033,38.3035,38.3419,427300.0
2010-12-17 15:10:00,49.97,50.27,49.96,50.27,459100.0,38.3342,38.5644,38.3266,38.5644,459100.0
2010-12-17 15:20:00,50.25,50.53,50.18,50.49,500400.0,38.549,38.7638,38.4953,38.7332,500400.0
2010-12-17 15:30:00,50.49,50.51,50.15,50.18,357700.0,38.7332,38.7485,38.4723,38.4953,357700.0
2010-12-17 15:40:00,50.19,50.39,50.16,50.29,517700.0,38.503,38.6564,38.48,38.5797,517700.0
2010-12-17 15:50:00,50.29,50.34,50.18,50.29,804600.0,38.5797,38.6181,38.4953,38.5797,804600.0
2010-12-20 09:30:00,50.0,50.09,49.76,49.8,355500.0,38.3572,38.4263,38.1731,38.2038,355500.0
2010-12-20 09:40:00,49.8,49.84,49.44,49.45,281000.0,38.2038,38.2345,37.9276,37.9353,281000.0
2010-12-20 09:50:00,49.45,49.48,49.34,49.42,159200.0,37.9353,37.9583,37.8509,37.9123,159200.0
2010-12-20 10:00:00,49.4,49.41,48.82,48.88,321800.0,37.897,37.9046,37.452,37.498,321800.0
2010-12-20 10:10:00,48.87,48.95,48.63,48.92,213500.0,37.4904,37.5517,37.3063,37.5287,213500.0
2010-12-20 10:20:00,48.93,48.93,48.57,48.64,155300.0,37.5364,37.5364,37.2602,37.3139,155300.0
2010-12-20 10:30:00,48.64,48.71,48.57,48.69,122800.0,37.3139,37.3676,37.2602,37.3523,122800.0
2010-12-20 10:40:00,48.7,48.81,48.69,48.75,100900.0,37.36,37.4443,37.3523,37.3983,100900.0
2010-12-20 10:50:00,48.75,48.77,48.6,48.69,70700.0,37.3983,37.4137,37.2832,37.3523,70700.0
2010-12-20 11:00:00,48.7,48.76,48.61,48.62,47100.0,37.36,37.406,37.2909,37.2986,47100.0
2010-12-20 11:10:00,48.61,48.7,48.61,48.63,56100.0,37.2909,37.36,37.2909,37.3063,56100.0
2010-12-20 11:20:00,48.63,48.63,48.36,48.47,125800.0,37.3063,37.3063,37.0991,37.1835,125800.0
2010-12-20 11:30:00,48.47,48.54,48.26,48.4,128700.0,37.1835,37.2372,37.0224,37.1298,128700.0
2010-12-20 11:40:00,48.39,48.56,48.39,48.52,75600.0,37.1221,37.2526,37.1221,37.2219,75600.0
2010-12-20 11:50:00,48.53,48.53,48.43,48.46,71000.0,37.2295,37.2295,37.1528,37.1758,71000.0
2010-12-20 12:00:00,48.47,48.5,48.39,48.4,53700.0,37.1835,37.2065,37.1221,37.1298,53700.0
2010-12-20 12:10:00,48.38,48.45,48.38,48.45,75300.0,37.1145,37.1682,37.1145,37.1682,75300.0
2010-12-20 12:20:00,48.46,48.46,48.34,48.34,45700.0,37.1758,37.1758,37.0838,37.0838,45700.0
2010-12-20 12:30:00,48.35,48.35,48.18,48.18,88200.0,37.0915,37.0915,36.961,36.961,88200.0
2010-12-20 12:40:00,48.18,48.39,48.15,48.38,85100.0,36.961,37.1221,36.938,37.1145,85100.0
2010-12-20 12:50:00,48.37,48.48,48.33,48.45,61700.0,37.1068,37.1912,37.0761,37.1682,61700.0
2010-12-20 13:00:00,48.46,48.47,48.36,48.47,174300.0,37.1758,37.1835,37.0991,37.1835,174300.0
2010-12-20 13:10:00,48.47,48.65,48.47,48.62,116600.0,37.1835,37.3216,37.1835,37.2986,116600.0
2010-12-20 13:20:00,48.61,48.87,48.61,48.79,224400.0,37.2909,37.4904,37.2909,37.429,224400.0
2010-12-20 13:30:00,48.79,48.83,48.74,48.79,168700.0,37.429,37.4597,37.3906,37.429,168700.0
2010-12-20 13:40:00,48.8,48.91,48.79,48.86,58800.0,37.4367,37.5211,37.429,37.4827,58800.0
2010-12-20 13:50:00,48.86,48.91,48.85,48.9,53300.0,37.4827,37.5211,37.475,37.5134,53300.0
2010-12-20 14:00:00,48.9,48.9,48.82,48.82,113500.0,37.5134,37.5134,37.452,37.452,113500.0
2010-12-20 14:10:00,48.82,48.92,48.8,48.92,105500.0,37.452,37.5287,37.4367,37.5287,105500.0
2010-12-20 14:20:00,48.92,49.02,48.92,48.99,89600.0,37.5287,37.6054,37.5287,37.5824,89600.0
2010-12-20 14:30:00,48.99,49.05,48.92,48.92,86400.0,37.5824,37.6285,37.5287,37.5287,86400.0
2010-12-20 14:40:00,48.91,48.96,48.88,48.91,81000.0,37.5211,37.5594,37.498,37.5211,81000.0
2010-12-20 14:50:00,48.91,49.04,48.91,49.0,65600.0,37.5211,37.6208,37.5211,37.5901,65600.0
2010-12-20 15:00:00,49.01,49.1,49.01,49.04,151100.0,37.5978,37.6668,37.5978,37.6208,151100.0
2010-12-20 15:10:00,49.04,49.04,48.92,48.96,96200.0,37.6208,37.6208,37.5287,37.5594,96200.0
2010-12-20 15:20:00,48.97,48.97,48.9,48.92,84200.0,37.5671,37.5671,37.5134,37.5287,84200.0
2010-12-20 15:30:00,48.92,48.95,48.85,48.87,124200.0,37.5287,37.5517,37.475,37.4904,124200.0
2010-12-20 15:40:00,48.86,48.89,48.73,48.8,216800.0,37.4827,37.5057,37.383,37.4367,216800.0
2010-12-20 15:50:00,48.79,48.85,48.69,48.7,287100.0,37.429,37.475,37.3523,37.36,287100.0
2010-12-21 09:30:00,48.36,48.9,48.36,48.83,508400.0,37.0991,37.5134,37.0991,37.4597,508400.0
2010-12-21 09:40:00,48.82,49.01,48.77,48.92,237900.0,37.452,37.5978,37.4137,37.5287,237900.0
2010-12-21 09:50:00,48.92,49.03,48.74,48.78,129400.0,37.5287,37.6131,37.3906,37.4213,129400.0
2010-12-21 10:00:00,48.78,48.95,48.74,48.88,146100.0,37.4213,37.5517,37.3906,37.498,146100.0
2010-12-21 10:10:00,48.88,48.89,48.73,48.77,60900.0,37.498,37.5057,37.383,37.4137,60900.0
2010-12-21 10:20:00,48.78,48.85,48.75,48.77,83700.0,37.4213,37.475,37.3983,37.4137,83700.0
2010-12-21 10:30:00,48.77,48.82,48.74,48.81,85900.0,37.4137,37.452,37.3906,37.4443,85900.0
2010-12-21 10:40:00,48.8,48.85,48.78,48.85,70800.0,37.4367,37.475,37.4213,37.475,70800.0
2010-12-21 10:50:00,48.85,48.89,48.82,48.88,85600.0,37.475,37.5057,37.452,37.498,85600.0
2010-12-21 11:00:00,48.88,48.88,48.78,48.79,108700.0,37.498,37.498,37.4213,37.429,108700.0
2010-12-21 11:10:00,48.78,48.81,48.74,48.77,102200.0,37.4213,37.4443,37.3906,37.4137,102200.0
2010-12-21 11:20:00,48.77,48.78,48.7,48.73,78400.0,37.4137,37.4213,37.36,37.383,78400.0
2010-12-21 11:30:00,48.73,48.77,48.67,48.74,117500.0,37.383,37.4137,37.3369,37.3906,117500.0
2010-12-21 11:40:00,48.75,48.76,48.68,48.74,124000.0,37.3983,37.406,37.3446,37.3906,124000.0
2010-12-21 11:50:00,48.75,48.75,48.63,48.63,58600.0,37.3983,37.3983,37.3063,37.3063,58600.0
2010-12-21 12:00:00,48.62,48.72,48.6,48.7,120900.0,37.2986,37.3753,37.2832,37.36,120900.0
2010-12-21 12:10:00,48.7,48.71,48.67,48.7,94700.0,37.36,37.3676,37.3369,37.36,94700.0
2010-12-21 12:20:00,48.7,48.71,48.6,48.6,37700.0,37.36,37.3676,37.2832,37.2832,37700.0
2010-12-21 12:30:00,48.6,48.6,48.52,48.58,94900.0,37.2832,37.2832,37.2219,37.2679,94900.0
2010-12-21 12:40:00,48.58,48.6,48.52,48.52,38800.0,37.2679,37.2832,37.2219,37.2219,38800.0
2010-12-21 12:50:00,48.52,48.56,48.46,48.53,96300.0,37.2219,37.2526,37.1758,37.2295,96300.0
2010-12-21 13:00:00,48.53,48.56,48.48,48.5,61100.0,37.2295,37.2526,37.1912,37.2065,61100.0
2010-12-21 13:10:00,48.5,48.51,48.39,48.4,94200.0,37.2065,37.2142,37.1221,37.1298,94200.0
2010-12-21 13:20:00,48.39,48.44,48.35,48.38,61300.0,37.1221,37.1605,37.0915,37.1145,61300.0
2010-12-21 13:30:00,48.39,48.57,48.37,48.56,110200.0,37.1221,37.2602,37.1068,37.2526,110200.0
2010-12-21 13:40:00,48.57,48.62,48.56,48.58,77400.0,37.2602,37.2986,37.2526,37.2679,77400.0
2010-12-21 13:50:00,48.58,48.68,48.58,48.65,125900.0,37.2679,37.3446,37.2679,37.3216,125900.0
2010-12-21 14:00:00,48.66,48.66,48.54,48.54,100400.0,37.3293,37.3293,37.2372,37.2372,100400.0
2010-12-21 14:10:00,48.54,48.54,48.42,48.45,100500.0,37.2372,37.2372,37.1452,37.1682,100500.0
2010-12-21 14:20:00,48.46,48.53,48.41,48.52,108500.0,37.1758,37.2295,37.1375,37.2219,108500.0
2010-12-21 14:30:00,48.52,48.59,48.49,48.49,97500.0,37.2219,37.2756,37.1989,37.1989,97500.0
2010-12-21 14:40:00,48.49,48.54,48.47,48.54,56200.0,37.1989,37.2372,37.1835,37.2372,56200.0
2010-12-21 14:50:00,48.54,48.58,48.47,48.51,178900.0,37.2372,37.2679,37.1835,37.2142,178900.0
2010-12-21 15:00:00,48.51,48.57,48.5,48.56,81400.0,37.2142,37.2602,37.2065,37.2526,81400.0
2010-12-21 15:10:00,48.56,48.65,48.55,48.64,91200.0,37.2526,37.3216,37.2449,37.3139,91200.0
2010-12-21 15:20:00,48.65,48.77,48.64,48.75,160600.0,37.3216,37.4137,37.3139,37.3983,160600.0
2010-12-21 15:30:00,48.75,48.81,48.73,48.73,183400.0,37.3983,37.4443,37.383,37.383,183400.0
2010-12-21 15:40:00,48.74,48.82,48.73,48.78,102600.0,37.3906,37.452,37.383,37.4213,102600.0
2010-12-21 15:50:00,48.78,48.78,48.62,48.73,273400.0,37.4213,37.4213,37.2986,37.383,273400.0
2010-12-22 09:30:00,48.01,48.46,48.0,48.45,516600.0,36.8306,37.1758,36.823,37.1682,516600.0
2010-12-22 09:40:00,48.45,48.64,48.45,48.64,105700.0,37.1682,37.3139,37.1682,37.3139,105700.0
2010-12-22 09:50:00,48.64,48.82,48.59,48.79,108000.0,37.3139,37.452,37.2756,37.429,108000.0
2010-12-22 10:00:00,48.82,48.86,48.64,48.67,95400.0,37.452,37.4827,37.3139,37.3369,95400.0
2010-12-22 10:10:00,48.67,48.71,48.62,48.7,62000.0,37.3369,37.3676,37.2986,37.36,62000.0
2010-12-22 10:20:00,48.7,48.77,48.66,48.77,50800.0,37.36,37.4137,37.3293,37.4137,50800.0
2010-12-22 10:30:00,48.77,48.93,48.76,48.88,98200.0,37.4137,37.5364,37.406,37.498,98200.0
2010-12-22 10:40:00,48.88,48.94,48.83,48.88,57300.0,37.498,37.5441,37.4597,37.498,57300.0
2010-12-22 10:50:00,48.89,48.92,48.84,48.89,52900.0,37.5057,37.5287,37.4674,37.5057,52900.0
2010-12-22 11:00:00,48.89,48.94,48.84,48.9,58800.0,37.5057,37.5441,37.4674,37.5134,58800.0
2010-12-22 11:10:00,48.9,48.98,48.9,48.96,64200.0,37.5134,37.5748,37.5134,37.5594,64200.0
2010-12-22 11:20:00,48.97,48.98,48.92,48.93,95500.0,37.5671,37.5748,37.5287,37.5364,95500.0
2010-12-22 11:30:00,48.92,48.97,48.82,48.96,58400.0,37.5287,37.5671,37.452,37.5594,58400.0
2010-12-22 11:40:00,48.97,48.97,48.77,48.77,68200.0,37.5671,37.5671,37.4137,37.4137,68200.0
2010-12-22 11:50:00,48.77,48.9,48.76,48.84,59500.0,37.4137,37.5134,37.406,37.4674,59500.0
2010-12-22 12:00:00,48.84,48.9,48.83,48.88,40200.0,37.4674,37.5134,37.4597,37.498,40200.0
2010-12-22 12:10:00,48.87,48.91,48.85,48.86,27300.0,37.4904,37.5211,37.475,37.4827,27300.0
2010-12-22 12:20:00,48.87,48.94,48.86,48.9,44200.0,37.4904,37.5441,37.4827,37.5134,44200.0
2010-12-22 12:30:00,48.9,48.95,48.88,48.9,65500.0,37.5134,37.5517,37.498,37.5134,65500.0
2010-12-22 12:40:00,48.9,48.9,48.88,48.89,24600.0,37.5134,37.5134,37.498,37.5057,24600.0
2010-12-22 12:50:00,48.9,48.9,48.85,48.86,20300.0,37.5134,37.5134,37.475,37.4827,20300.0
2010-12-22 13:00:00,48.86,48.87,48.82,48.83,21900.0,37.4827,37.4904,37.452,37.4597,21900.0
2010-12-22 13:10:00,48.82,48.86,48.82,48.86,25900.0,37.452,37.4827,37.452,37.4827,25900.0
2010-12-22 13:20:00,48.86,48.87,48.82,48.86,41500.0,37.4827,37.4904,37.452,37.4827,41500.0
2010-12-22 13:30:00,48.85,48.85,48.76,48.77,21000.0,37.475,37.475,37.406,37.4137,21000.0
2010-12-22 13:40:00,48.77,48.81,48.75,48.77,27700.0,37.4137,37.4443,37.3983,37.4137,27700.0
2010-12-22 13:50:00,48.77,48.8,48.74,48.8,35400.0,37.4137,37.4367,37.3906,37.4367,35400.0
2010-12-22 14:00:00,48.8,48.86,48.8,48.84,46400.0,37.4367,37.4827,37.4367,37.4674,46400.0
2010-12-22 14:10:00,48.84,48.85,48.81,48.81,24900.0,37.4674,37.475,37.4443,37.4443,24900.0
2010-12-22 14:20:00,48.8,48.83,48.77,48.78,28300.0,37.4367,37.4597,37.4137,37.4213,28300.0
2010-12-22 14:30:00,48.77,48.8,48.72,48.79,57100.0,37.4137,37.4367,37.3753,37.429,57100.0
2010-12-22 14:40:00,48.8,48.8,48.71,48.71,52500.0,37.4367,37.4367,37.3676,37.3676,52500.0
2010-12-22 14:50:00,48.71,48.71,48.65,48.7,79100.0,37.3676,37.3676,37.3216,37.36,79100.0
2010-12-22 15:00:00,48.7,48.71,48.6,48.65,86000.0,37.36,37.3676,37.2832,37.3216,86000.0
2010-12-22 15:10:00,48.65,48.65,48.61,48.65,60800.0,37.3216,37.3216,37.2909,37.3216,60800.0
2010-12-22 15:20:00,48.64,48.67,48.63,48.65,98500.0,37.3139,37.3369,37.3063,37.3216,98500.0
2010-12-22 15:30:00,48.64,48.65,48.61,48.65,61500.0,37.3139,37.3216,37.2909,37.3216,61500.0
2010-12-22 15:40:00,48.64,48.66,48.62,48.63,82800.0,37.3139,37.3293,37.2986,37.3063,82800.0
2010-12-22 15:50:00,48.63,48.65,48.63,48.65,161100.0,37.3063,37.3216,37.3063,37.3216,161100.0
2010-12-23 09:30:00,48.47,48.66,48.47,48.6,116500.0,37.1835,37.3293,37.1835,37.2832,116500.0
2010-12-23 09:40:00,48.59,48.64,48.56,48.57,27400.0,37.2756,37.3139,37.2526,37.2602,27400.0
2010-12-23 09:50:00,48.56,48.56,48.32,48.33,115800.0,37.2526,37.2526,37.0684,37.0761,115800.0
2010-12-23 10:00:00,48.33,48.48,48.32,48.43,45700.0,37.0761,37.1912,37.0684,37.1528,45700.0
2010-12-23 10:10:00,48.43,48.46,48.37,48.39,35200.0,37.1528,37.1758,37.1068,37.1221,35200.0
2010-12-23 10:20:00,48.38,48.46,48.34,48.46,38100.0,37.1145,37.1758,37.0838,37.1758,38100.0
2010-12-23 10:30:00,48.47,48.53,48.45,48.53,22900.0,37.1835,37.2295,37.1682,37.2295,22900.0
2010-12-23 10:40:00,48.53,48.53,48.45,48.45,37400.0,37.2295,37.2295,37.1682,37.1682,37400.0
2010-12-23 10:50:00,48.45,48.52,48.45,48.51,28200.0,37.1682,37.2219,37.1682,37.2142,28200.0
2010-12-23 11:00:00,48.51,48.52,48.46,48.46,15900.0,37.2142,37.2219,37.1758,37.1758,15900.0
2010-12-23 11:10:00,48.45,48.46,48.42,48.42,33900.0,37.1682,37.1758,37.1452,37.1452,33900.0
2010-12-23 11:20:00,48.43,48.52,48.4,48.48,48800.0,37.1528,37.2219,37.1298,37.1912,48800.0
2010-12-23 11:30:00,48.48,48.51,48.45,48.46,15800.0,37.1912,37.2142,37.1682,37.1758,15800.0
2010-12-23 11:40:00,48.45,48.46,48.44,48.45,15600.0,37.1682,37.1758,37.1605,37.1682,15600.0
2010-12-23 11:50:00,48.44,48.47,48.44,48.44,16600.0,37.1605,37.1835,37.1605,37.1605,16600.0
2010-12-23 12:00:00,48.44,48.52,48.43,48.51,46700.0,37.1605,37.2219,37.1528,37.2142,46700.0
2010-12-23 12:10:00,48.51,48.52,48.48,48.48,38700.0,37.2142,37.2219,37.1912,37.1912,38700.0
2010-12-23 12:20:00,48.48,48.5,48.47,48.48,26800.0,37.1912,37.2065,37.1835,37.1912,26800.0
2010-12-23 12:30:00,48.49,48.49,48.44,48.45,14600.0,37.1989,37.1989,37.1605,37.1682,14600.0
2010-12-23 12:40:00,48.45,48.45,48.4,48.42,23700.0,37.1682,37.1682,37.1298,37.1452,23700.0
2010-12-23 12:50:00,48.42,48.46,48.41,48.44,31100.0,37.1452,37.1758,37.1375,37.1605,31100.0
2010-12-23 13:00:00,48.45,48.49,48.44,48.48,30100.0,37.1682,37.1989,37.1605,37.1912,30100.0
2010-12-23 13:10:00,48.47,48.5,48.44,48.44,12200.0,37.1835,37.2065,37.1605,37.1605,12200.0
2010-12-23 13:20:00,48.43,48.43,48.38,48.39,17100.0,37.1528,37.1528,37.1145,37.1221,17100.0
2010-12-23 13:30:00,48.39,48.41,48.38,48.38,14600.0,37.1221,37.1375,37.1145,37.1145,14600.0
2010-12-23 13:40:00,48.38,48.39,48.36,48.37,20600.0,37.1145,37.1221,37.0991,37.1068,20600.0
2010-12-23 13:50:00,48.36,48.37,48.32,48.35,27500.0,37.0991,37.1068,37.0684,37.0915,27500.0
2010-12-23 14:00:00,48.34,48.38,48.33,48.33,17200.0,37.0838,37.1145,37.0761,37.0761,17200.0
2010-12-23 14:10:00,48.32,48.34,48.3,48.31,25300.0,37.0684,37.0838,37.0531,37.0608,25300.0
2010-12-23 14:20:00,48.32,48.32,48.26,48.27,21900.0,37.0684,37.0684,37.0224,37.0301,21900.0
2010-12-23 14:30:00,48.26,48.34,48.26,48.33,33900.0,37.0224,37.0838,37.0224,37.0761,33900.0
2010-12-23 14:40:00,48.32,48.33,48.31,48.32,21800.0,37.0684,37.0761,37.0608,37.0684,21800.0
2010-12-23 14:50:00,48.32,48.38,48.31,48.37,25800.0,37.0684,37.1145,37.0608,37.1068,25800.0
2010-12-23 15:00:00,48.37,48.43,48.36,48.41,47600.0,37.1068,37.1528,37.0991,37.1375,47600.0
2010-12-23 15:10:00,48.41,48.46,48.4,48.45,37500.0,37.1375,37.1758,37.1298,37.1682,37500.0
2010-12-23 15:20:00,48.45,48.46,48.42,48.45,31200.0,37.1682,37.1758,37.1452,37.1682,31200.0
2010-12-23 15:30:00,48.44,48.44,48.38,48.4,42600.0,37.1605,37.1605,37.1145,37.1298,42600.0
2010-12-23 15:40:00,48.4,48.41,48.33,48.35,62000.0,37.1298,37.1375,37.0761,37.0915,62000.0
2010-12-23 15:50:00,48.35,48.39,48.32,48.36,79200.0,37.0915,37.1221,37.0684,37.0991,79200.0
2010-12-27 09:30:00,47.66,48.0,47.54,47.7,330800.0,36.5621,36.823,36.4701,36.5928,330800.0
2010-12-27 09:40:00,47.71,47.75,47.52,47.52,71900.0,36.6005,36.6312,36.4547,36.4547,71900.0
2010-12-27 09:50:00,47.51,47.89,47.51,47.8,72500.0,36.4471,36.7386,36.4471,36.6695,72500.0
2010-12-27 10:00:00,47.82,48.05,47.8,47.9,79100.0,36.6849,36.8613,36.6695,36.7462,79100.0
2010-12-27 10:10:00,47.9,48.18,47.9,48.13,53200.0,36.7462,36.961,36.7462,36.9227,53200.0
2010-12-27 10:20:00,48.13,48.16,48.01,48.05,29200.0,36.9227,36.9457,36.8306,36.8613,29200.0
2010-12-27 10:30:00,48.03,48.06,48.0,48.02,34900.0,36.846,36.869,36.823,36.8383,34900.0
2010-12-27 10:40:00,48.02,48.07,47.98,47.98,29400.0,36.8383,36.8767,36.8076,36.8076,29400.0
2010-12-27 10:50:00,47.99,47.99,47.92,47.95,22200.0,36.8153,36.8153,36.7616,36.7846,22200.0
2010-12-27 11:00:00,47.96,47.98,47.9,47.98,36300.0,36.7923,36.8076,36.7462,36.8076,36300.0
2010-12-27 11:10:00,47.98,48.06,47.95,48.04,28200.0,36.8076,36.869,36.7846,36.8536,28200.0
2010-12-27 11:20:00,48.05,48.15,48.05,48.06,22200.0,36.8613,36.938,36.8613,36.869,22200.0
2010-12-27 11:30:00,48.05,48.07,48.01,48.06,25600.0,36.8613,36.8767,36.8306,36.869,25600.0
2010-12-27 11:40:00,48.07,48.09,48.05,48.08,18000.0,36.8767,36.892,36.8613,36.8843,18000.0
2010-12-27 11:50:00,48.09,48.14,48.08,48.13,25500.0,36.892,36.9304,36.8843,36.9227,25500.0
2010-12-27 12:00:00,48.14,48.21,48.14,48.2,26100.0,36.9304,36.9841,36.9304,36.9764,26100.0
2010-12-27 12:10:00,48.19,48.22,48.13,48.17,33900.0,36.9687,36.9917,36.9227,36.9534,33900.0
2010-12-27 12:20:00,48.16,48.25,48.15,48.24,27500.0,36.9457,37.0147,36.938,37.0071,27500.0
2010-12-27 12:30:00,48.24,48.27,48.22,48.24,34200.0,37.0071,37.0301,36.9917,37.0071,34200.0
2010-12-27 12:40:00,48.24,48.28,48.23,48.25,29500.0,37.0071,37.0378,36.9994,37.0147,29500.0
2010-12-27 12:50:00,48.25,48.26,48.16,48.17,24400.0,37.0147,37.0224,36.9457,36.9534,24400.0
2010-12-27 13:00:00,48.16,48.26,48.15,48.26,21300.0,36.9457,37.0224,36.938,37.0224,21300.0
2010-12-27 13:10:00,48.25,48.27,48.2,48.23,36800.0,37.0147,37.0301,36.9764,36.9994,36800.0
2010-12-27 13:20:00,48.24,48.28,48.21,48.26,24200.0,37.0071,37.0378,36.9841,37.0224,24200.0
2010-12-27 13:30:00,48.26,48.27,48.2,48.21,22400.0,37.0224,37.0301,36.9764,36.9841,22400.0
2010-12-27 13:40:00,48.21,48.21,48.17,48.19,28800.0,36.9841,36.9841,36.9534,36.9687,28800.0
2010-12-27 13:50:00,48.2,48.24,48.19,48.23,32600.0,36.9764,37.0071,36.9687,36.9994,32600.0
2010-12-27 14:00:00,48.23,48.32,48.22,48.3,53200.0,36.9994,37.0684,36.9917,37.0531,53200.0
2010-12-27 14:10:00,48.3,48.3,48.25,48.26,21300.0,37.0531,37.0531,37.0147,37.0224,21300.0
2010-12-27 14:20:00,48.26,48.26,48.25,48.25,25000.0,37.0224,37.0224,37.0147,37.0147,25000.0
2010-12-27 14:30:00,48.26,48.34,48.25,48.31,42000.0,37.0224,37.0838,37.0147,37.0608,42000.0
2010-12-27 14:40:00,48.32,48.35,48.3,48.32,32700.0,37.0684,37.0915,37.0531,37.0684,32700.0
2010-12-27 14:50:00,48.31,48.34,48.29,48.31,31800.0,37.0608,37.0838,37.0454,37.0608,31800.0
2010-12-27 15:00:00,48.3,48.37,48.28,48.33,43100.0,37.0531,37.1068,37.0378,37.0761,43100.0
2010-12-27 15:10:00,48.34,48.37,48.3,48.33,73000.0,37.0838,37.1068,37.0531,37.0761,73000.0
2010-12-27 15:20:00,48.34,48.46,48.33,48.42,87500.0,37.0838,37.1758,37.0761,37.1452,87500.0
2010-12-27 15:30:00,48.43,48.43,48.28,48.29,78800.0,37.1528,37.1528,37.0378,37.0454,78800.0
2010-12-27 15:40:00,48.29,48.37,48.29,48.35,94900.0,37.0454,37.1068,37.0454,37.0915,94900.0
2010-12-27 15:50:00,48.35,48.39,48.22,48.26,228900.0,37.0915,37.1221,36.9917,37.0224,228900.0
2010-12-28 09:30:00,48.17,48.26,47.7,47.72,136200.0,36.9534,37.0224,36.5928,36.6082,136200.0
2010-12-28 09:40:00,47.73,47.96,47.68,47.92,33700.0,36.6158,36.7923,36.5775,36.7616,33700.0
2010-12-28 09:50:00,47.93,48.03,47.87,48.01,54500.0,36.7693,36.846,36.7232,36.8306,54500.0
2010-12-28 10:00:00,48.0,48.0,47.81,47.84,34500.0,36.823,36.823,36.6772,36.7002,34500.0
2010-12-28 10:10:00,47.84,47.86,47.7,47.76,83500.0,36.7002,36.7156,36.5928,36.6388,83500.0
2010-12-28 10:20:00,47.74,47.88,47.73,47.84,24000.0,36.6235,36.7309,36.6158,36.7002,24000.0
2010-12-28 10:30:00,47.85,47.91,47.79,47.81,19800.0,36.7079,36.7539,36.6619,36.6772,19800.0
2010-12-28 10:40:00,47.81,47.86,47.76,47.78,32500.0,36.6772,36.7156,36.6388,36.6542,32500.0
2010-12-28 10:50:00,47.8,47.82,47.78,47.82,19400.0,36.6695,36.6849,36.6542,36.6849,19400.0
2010-12-28 11:00:00,47.82,47.9,47.81,47.87,18200.0,36.6849,36.7462,36.6772,36.7232,18200.0
2010-12-28 11:10:00,47.88,47.91,47.84,47.89,10700.0,36.7309,36.7539,36.7002,36.7386,10700.0
2010-12-28 11:20:00,47.9,47.98,47.9,47.98,14200.0,36.7462,36.8076,36.7462,36.8076,14200.0
2010-12-28 11:30:00,47.97,47.97,47.93,47.96,13500.0,36.7999,36.7999,36.7693,36.7923,13500.0
2010-12-28 11:40:00,47.95,47.98,47.89,47.97,24300.0,36.7846,36.8076,36.7386,36.7999,24300.0
2010-12-28 11:50:00,47.98,47.99,47.93,47.94,12700.0,36.8076,36.8153,36.7693,36.7769,12700.0
2010-12-28 12:00:00,47.94,47.96,47.92,47.95,9200.0,36.7769,36.7923,36.7616,36.7846,9200.0
2010-12-28 12:10:00,47.96,47.97,47.9,47.95,14800.0,36.7923,36.7999,36.7462,36.7846,14800.0
2010-12-28 12:20:00,47.95,47.99,47.93,47.98,6800.0,36.7846,36.8153,36.7693,36.8076,6800.0
2010-12-28 12:30:00,47.99,47.99,47.96,47.97,11100.0,36.8153,36.8153,36.7923,36.7999,11100.0
2010-12-28 12:40:00,47.99,47.99,47.97,47.98,5400.0,36.8153,36.8153,36.7999,36.8076,5400.0
2010-12-28 12:50:00,47.98,48.0,47.97,48.0,10400.0,36.8076,36.823,36.7999,36.823,10400.0
2010-12-28 13:00:00,47.99,48.0,47.95,47.97,11500.0,36.8153,36.823,36.7846,36.7999,11500.0
2010-12-28 13:10:00,47.98,48.0,47.96,47.99,15500.0,36.8076,36.823,36.7923,36.8153,15500.0
2010-12-28 13:20:00,48.0,48.0,47.95,47.97,16900.0,36.823,36.823,36.7846,36.7999,16900.0
2010-12-28 13:30:00,47.98,48.07,47.98,48.07,25400.0,36.8076,36.8767,36.8076,36.8767,25400.0
2010-12-28 13:40:00,48.06,48.08,48.01,48.01,19700.0,36.869,36.8843,36.8306,36.8306,19700.0
2010-12-28 13:50:00,48.01,48.01,47.95,47.98,21300.0,36.8306,36.8306,36.7846,36.8076,21300.0
2010-12-28 14:00:00,47.99,48.05,47.99,48.03,10900.0,36.8153,36.8613,36.8153,36.846,10900.0
2010-12-28 14:10:00,48.04,48.04,47.96,47.97,32800.0,36.8536,36.8536,36.7923,36.7999,32800.0
2010-12-28 14:20:00,47.97,48.04,47.97,48.03,13400.0,36.7999,36.8536,36.7999,36.846,13400.0
2010-12-28 14:30:00,48.02,48.07,48.01,48.06,21000.0,36.8383,36.8767,36.8306,36.869,21000.0
2010-12-28 14:40:00,48.07,48.07,48.02,48.06,19000.0,36.8767,36.8767,36.8383,36.869,19000.0
2010-12-28 14:50:00,48.05,48.14,48.05,48.08,30800.0,36.8613,36.9304,36.8613,36.8843,30800.0
2010-12-28 15:00:00,48.08,48.09,48.04,48.07,24500.0,36.8843,36.892,36.8536,36.8767,24500.0
2010-12-28 15:10:00,48.07,48.09,48.03,48.04,32700.0,36.8767,36.892,36.846,36.8536,32700.0
2010-12-28 15:20:00,48.05,48.12,48.04,48.08,45100.0,36.8613,36.915,36.8536,36.8843,45100.0
2010-12-28 15:30:00,48.08,48.08,48.06,48.08,40000.0,36.8843,36.8843,36.869,36.8843,40000.0
2010-12-28 15:40:00,48.08,48.11,48.07,48.08,32500.0,36.8843,36.9073,36.8767,36.8843,32500.0
2010-12-28 15:50:00,48.08,48.09,47.96,48.0,142600.0,36.8843,36.892,36.7923,36.823,142600.0
2010-12-29 09:30:00,48.04,48.38,48.02,48.38,114300.0,36.8536,37.1145,36.8383,37.1145,114300.0
2010-12-29 09:40:00,48.38,48.46,48.36,48.4,63900.0,37.1145,37.1758,37.0991,37.1298,63900.0
2010-12-29 09:50:00,48.4,48.44,48.37,48.39,27600.0,37.1298,37.1605,37.1068,37.1221,27600.0
2010-12-29 10:00:00,48.39,48.4,48.38,48.38,13200.0,37.1221,37.1298,37.1145,37.1145,13200.0
2010-12-29 10:10:00,48.39,48.5,48.38,48.48,57100.0,37.1221,37.2065,37.1145,37.1912,57100.0
2010-12-29 10:20:00,48.49,48.49,48.42,48.42,20200.0,37.1989,37.1989,37.1452,37.1452,20200.0
2010-12-29 10:30:00,48.42,48.5,48.4,48.44,51900.0,37.1452,37.2065,37.1298,37.1605,51900.0
2010-12-29 10:40:00,48.46,48.46,48.41,48.45,20200.0,37.1758,37.1758,37.1375,37.1682,20200.0
2010-12-29 10:50:00,48.45,48.49,48.43,48.46,24700.0,37.1682,37.1989,37.1528,37.1758,24700.0
2010-12-29 11:00:00,48.46,48.5,48.44,48.49,50200.0,37.1758,37.2065,37.1605,37.1989,50200.0
2010-12-29 11:10:00,48.5,48.54,48.45,48.52,73800.0,37.2065,37.2372,37.1682,37.2219,73800.0
2010-12-29 11:20:00,48.52,48.53,48.48,48.52,34400.0,37.2219,37.2295,37.1912,37.2219,34400.0
2010-12-29 11:30:00,48.51,48.52,48.42,48.46,41700.0,37.2142,37.2219,37.1452,37.1758,41700.0
2010-12-29 11:40:00,48.46,48.46,48.34,48.38,22100.0,37.1758,37.1758,37.0838,37.1145,22100.0
2010-12-29 11:50:00,48.39,48.47,48.39,48.44,65900.0,37.1221,37.1835,37.1221,37.1605,65900.0
2010-12-29 12:00:00,48.44,48.49,48.42,48.49,118400.0,37.1605,37.1989,37.1452,37.1989,118400.0
2010-12-29 12:10:00,48.49,48.67,48.49,48.65,72300.0,37.1989,37.3369,37.1989,37.3216,72300.0
2010-12-29 12:20:00,48.65,48.66,48.57,48.66,45700.0,37.3216,37.3293,37.2602,37.3293,45700.0
2010-12-29 12:30:00,48.66,48.66,48.61,48.65,31300.0,37.3293,37.3293,37.2909,37.3216,31300.0
2010-12-29 12:40:00,48.65,48.65,48.61,48.62,30600.0,37.3216,37.3216,37.2909,37.2986,30600.0
2010-12-29 12:50:00,48.62,48.65,48.6,48.63,28600.0,37.2986,37.3216,37.2832,37.3063,28600.0
2010-12-29 13:00:00,48.64,48.64,48.57,48.6,32100.0,37.3139,37.3139,37.2602,37.2832,32100.0
2010-12-29 13:10:00,48.6,48.65,48.57,48.64,37100.0,37.2832,37.3216,37.2602,37.3139,37100.0
2010-12-29 13:20:00,48.64,48.65,48.57,48.62,34300.0,37.3139,37.3216,37.2602,37.2986,34300.0
2010-12-29 13:30:00,48.61,48.82,48.61,48.75,146500.0,37.2909,37.452,37.2909,37.3983,146500.0
2010-12-29 13:40:00,48.76,48.76,48.7,48.72,83300.0,37.406,37.406,37.36,37.3753,83300.0
2010-12-29 13:50:00,48.72,48.72,48.66,48.67,88300.0,37.3753,37.3753,37.3293,37.3369,88300.0
2010-12-29 14:00:00,48.67,48.67,48.63,48.64,24800.0,37.3369,37.3369,37.3063,37.3139,24800.0
2010-12-29 14:10:00,48.64,48.68,48.63,48.65,38600.0,37.3139,37.3446,37.3063,37.3216,38600.0
2010-12-29 14:20:00,48.64,48.67,48.61,48.61,35100.0,37.3139,37.3369,37.2909,37.2909,35100.0
2010-12-29 14:30:00,48.62,48.65,48.61,48.63,26500.0,37.2986,37.3216,37.2909,37.3063,26500.0
2010-12-29 14:40:00,48.62,48.65,48.59,48.65,50300.0,37.2986,37.3216,37.2756,37.3216,50300.0
2010-12-29 14:50:00,48.65,48.66,48.62,48.65,48800.0,37.3216,37.3293,37.2986,37.3216,48800.0
2010-12-29 15:00:00,48.65,48.66,48.6,48.63,69600.0,37.3216,37.3293,37.2832,37.3063,69600.0
2010-12-29 15:10:00,48.63,48.66,48.63,48.65,40200.0,37.3063,37.3293,37.3063,37.3216,40200.0
2010-12-29 15:20:00,48.65,48.7,48.62,48.64,140300.0,37.3216,37.36,37.2986,37.3139,140300.0
2010-12-29 15:30:00,48.63,48.76,48.63,48.75,130800.0,37.3063,37.406,37.3063,37.3983,130800.0
2010-12-29 15:40:00,48.75,48.75,48.64,48.66,109000.0,37.3983,37.3983,37.3139,37.3293,109000.0
2010-12-29 15:50:00,48.66,48.7,48.62,48.63,152000.0,37.3293,37.36,37.2986,37.3063,152000.0
2010-12-30 09:30:00,48.63,48.78,48.47,48.72,85300.0,37.3063,37.4213,37.1835,37.3753,85300.0
2010-12-30 09:40:00,48.73,48.88,48.69,48.83,65700.0,37.383,37.498,37.3523,37.4597,65700.0
2010-12-30 09:50:00,48.83,49.13,48.8,48.96,253200.0,37.4597,37.6898,37.4367,37.5594,253200.0
2010-12-30 10:00:00,48.95,48.96,48.81,48.81,48000.0,37.5517,37.5594,37.4443,37.4443,48000.0
2010-12-30 10:10:00,48.82,48.82,48.73,48.76,30200.0,37.452,37.452,37.383,37.406,30200.0
2010-12-30 10:20:00,48.76,48.83,48.75,48.79,76700.0,37.406,37.4597,37.3983,37.429,76700.0
2010-12-30 10:30:00,48.79,48.85,48.78,48.8,25000.0,37.429,37.475,37.4213,37.4367,25000.0
2010-12-30 10:40:00,48.8,48.83,48.79,48.82,40200.0,37.4367,37.4597,37.429,37.452,40200.0
2010-12-30 10:50:00,48.83,48.83,48.64,48.64,48500.0,37.4597,37.4597,37.3139,37.3139,48500.0
2010-12-30 11:00:00,48.65,48.75,48.57,48.66,47000.0,37.3216,37.3983,37.2602,37.3293,47000.0
2010-12-30 11:10:00,48.66,48.69,48.63,48.67,20800.0,37.3293,37.3523,37.3063,37.3369,20800.0
2010-12-30 11:20:00,48.67,48.69,48.63,48.65,27400.0,37.3369,37.3523,37.3063,37.3216,27400.0
2010-12-30 11:30:00,48.66,48.7,48.64,48.65,19100.0,37.3293,37.36,37.3139,37.3216,19100.0
2010-12-30 11:40:00,48.66,48.68,48.64,48.64,15000.0,37.3293,37.3446,37.3139,37.3139,15000.0
2010-12-30 11:50:00,48.66,48.66,48.5,48.61,90300.0,37.3293,37.3293,37.2065,37.2909,90300.0
2010-12-30 12:00:00,48.61,48.67,48.61,48.62,12700.0,37.2909,37.3369,37.2909,37.2986,12700.0
2010-12-30 12:10:00,48.63,48.66,48.61,48.65,53900.0,37.3063,37.3293,37.2909,37.3216,53900.0
2010-12-30 12:20:00,48.65,48.68,48.65,48.67,12900.0,37.3216,37.3446,37.3216,37.3369,12900.0
2010-12-30 12:30:00,48.68,48.72,48.68,48.71,35700.0,37.3446,37.3753,37.3446,37.3676,35700.0
2010-12-30 12:40:00,48.71,48.78,48.7,48.72,22500.0,37.3676,37.4213,37.36,37.3753,22500.0
2010-12-30 12:50:00,48.72,48.72,48.65,48.68,11300.0,37.3753,37.3753,37.3216,37.3446,11300.0
2010-12-30 13:00:00,48.68,48.72,48.63,48.64,19600.0,37.3446,37.3753,37.3063,37.3139,19600.0
2010-12-30 13:10:00,48.63,48.63,48.58,48.58,23700.0,37.3063,37.3063,37.2679,37.2679,23700.0
2010-12-30 13:20:00,48.59,48.61,48.5,48.52,34000.0,37.2756,37.2909,37.2065,37.2219,34000.0
2010-12-30 13:30:00,48.53,48.54,48.46,48.48,47900.0,37.2295,37.2372,37.1758,37.1912,47900.0
2010-12-30 13:40:00,48.48,48.51,48.43,48.48,17300.0,37.1912,37.2142,37.1528,37.1912,17300.0
2010-12-30 13:50:00,48.48,48.51,48.44,48.48,18000.0,37.1912,37.2142,37.1605,37.1912,18000.0
2010-12-30 14:00:00,48.49,48.51,48.46,48.48,18000.0,37.1989,37.2142,37.1758,37.1912,18000.0
2010-12-30 14:10:00,48.49,48.55,48.49,48.51,10700.0,37.1989,37.2449,37.1989,37.2142,10700.0
2010-12-30 14:20:00,48.52,48.53,48.49,48.51,14800.0,37.2219,37.2295,37.1989,37.2142,14800.0
2010-12-30 14:30:00,48.51,48.53,48.48,48.5,17900.0,37.2142,37.2295,37.1912,37.2065,17900.0
2010-12-30 14:40:00,48.49,48.56,48.49,48.51,29600.0,37.1989,37.2526,37.1989,37.2142,29600.0
2010-12-30 14:50:00,48.51,48.53,48.47,48.49,20300.0,37.2142,37.2295,37.1835,37.1989,20300.0
2010-12-30 15:00:00,48.5,48.52,48.47,48.52,27900.0,37.2065,37.2219,37.1835,37.2219,27900.0
2010-12-30 15:10:00,48.52,48.52,48.47,48.48,18300.0,37.2219,37.2219,37.1835,37.1912,18300.0
2010-12-30 15:20:00,48.46,48.51,48.46,48.51,31500.0,37.1758,37.2142,37.1758,37.2142,31500.0
2010-12-30 15:30:00,48.51,48.51,48.47,48.49,33100.0,37.2142,37.2142,37.1835,37.1989,33100.0
2010-12-30 15:40:00,48.48,48.52,48.46,48.48,88000.0,37.1912,37.2219,37.1758,37.1912,88000.0
2010-12-30 15:50:00,48.47,48.48,48.42,48.42,68300.0,37.1835,37.1912,37.1452,37.1452,68300.0
2010-12-31 09:30:00,48.5,48.5,48.22,48.24,70300.0,37.2065,37.2065,36.9917,37.0071,70300.0
2010-12-31 09:40:00,48.25,48.41,48.24,48.36,124900.0,37.0147,37.1375,37.0071,37.0991,124900.0
2010-12-31 09:50:00,48.37,48.39,48.23,48.38,41300.0,37.1068,37.1221,36.9994,37.1145,41300.0
2010-12-31 10:00:00,48.38,48.39,48.17,48.17,37300.0,37.1145,37.1221,36.9534,36.9534,37300.0
2010-12-31 10:10:00,48.17,48.4,48.17,48.3,59400.0,36.9534,37.1298,36.9534,37.0531,59400.0
2010-12-31 10:20:00,48.31,48.42,48.3,48.37,86400.0,37.0608,37.1452,37.0531,37.1068,86400.0
2010-12-31 10:30:00,48.38,48.4,48.3,48.31,40000.0,37.1145,37.1298,37.0531,37.0608,40000.0
2010-12-31 10:40:00,48.31,48.4,48.31,48.4,48300.0,37.0608,37.1298,37.0608,37.1298,48300.0
2010-12-31 10:50:00,48.4,48.48,48.39,48.46,27700.0,37.1298,37.1912,37.1221,37.1758,27700.0
2010-12-31 11:00:00,48.47,48.48,48.43,48.43,22800.0,37.1835,37.1912,37.1528,37.1528,22800.0
2010-12-31 11:10:00,48.44,48.44,48.31,48.34,30300.0,37.1605,37.1605,37.0608,37.0838,30300.0
2010-12-31 11:20:00,48.34,48.4,48.33,48.34,20800.0,37.0838,37.1298,37.0761,37.0838,20800.0
2010-12-31 11:30:00,48.34,48.4,48.34,48.38,18700.0,37.0838,37.1298,37.0838,37.1145,18700.0
2010-12-31 11:40:00,48.38,48.4,48.36,48.37,12100.0,37.1145,37.1298,37.0991,37.1068,12100.0
2010-12-31 11:50:00,48.37,48.39,48.33,48.38,26600.0,37.1068,37.1221,37.0761,37.1145,26600.0
2010-12-31 12:00:00,48.38,48.39,48.34,48.35,35100.0,37.1145,37.1221,37.0838,37.0915,35100.0
2010-12-31 12:10:00,48.35,48.35,48.3,48.31,8500.0,37.0915,37.0915,37.0531,37.0608,8500.0
2010-12-31 12:20:00,48.32,48.34,48.3,48.34,13300.0,37.0684,37.0838,37.0531,37.0838,13300.0
2010-12-31 12:30:00,48.34,48.39,48.27,48.29,34200.0,37.0838,37.1221,37.0301,37.0454,34200.0
2010-12-31 12:40:00,48.29,48.29,48.15,48.15,30000.0,37.0454,37.0454,36.938,36.938,30000.0
2010-12-31 12:50:00,48.16,48.17,48.12,48.17,38200.0,36.9457,36.9534,36.915,36.9534,38200.0
2010-12-31 13:00:00,48.18,48.24,48.18,48.23,11200.0,36.961,37.0071,36.961,36.9994,11200.0
2010-12-31 13:10:00,48.24,48.25,48.1,48.16,54100.0,37.0071,37.0147,36.8997,36.9457,54100.0
2010-12-31 13:20:00,48.16,48.21,48.14,48.17,19100.0,36.9457,36.9841,36.9304,36.9534,19100.0
2010-12-31 13:30:00,48.17,48.2,48.1,48.1,29800.0,36.9534,36.9764,36.8997,36.8997,29800.0
2010-12-31 13:40:00,48.1,48.15,48.09,48.15,15900.0,36.8997,36.938,36.892,36.938,15900.0
2010-12-31 13:50:00,48.15,48.19,48.15,48.18,16700.0,36.938,36.9687,36.938,36.961,16700.0
2010-12-31 14:00:00,48.18,48.25,48.18,48.25,28900.0,36.961,37.0147,36.961,37.0147,28900.0
2010-12-31 14:10:00,48.25,48.29,48.23,48.23,25500.0,37.0147,37.0454,36.9994,36.9994,25500.0
2010-12-31 14:20:00,48.23,48.29,48.21,48.27,17900.0,36.9994,37.0454,36.9841,37.0301,17900.0
2010-12-31 14:30:00,48.28,48.32,48.27,48.31,18000.0,37.0378,37.0684,37.0301,37.0608,18000.0
2010-12-31 14:40:00,48.31,48.35,48.3,48.33,18200.0,37.0608,37.0915,37.0531,37.0761,18200.0
2010-12-31 14:50:00,48.33,48.36,48.29,48.35,28500.0,37.0761,37.0991,37.0454,37.0915,28500.0
2010-12-31 15:00:00,48.35,48.36,48.34,48.34,18300.0,37.0915,37.0991,37.0838,37.0838,18300.0
2010-12-31 15:10:00,48.35,48.4,48.31,48.37,53400.0,37.0915,37.1298,37.0608,37.1068,53400.0
2010-12-31 15:20:00,48.38,48.43,48.35,48.37,55500.0,37.1145,37.1528,37.0915,37.1068,55500.0
2010-12-31 15:30:00,48.37,48.45,48.37,48.42,75400.0,37.1068,37.1682,37.1068,37.1452,75400.0
2010-12-31 15:40:00,48.43,48.49,48.38,48.38,125500.0,37.1528,37.1989,37.1145,37.1145,125500.0
2010-12-31 15:50:00,48.38,48.51,48.37,48.48,213200.0,37.1145,37.2142,37.1068,37.1912,213200.0
2011-01-03 09:30:00,48.66,49.21,48.6,49.1,204400.0,37.3293,37.7512,37.2832,37.6668,204400.0
2011-01-03 09:40:00,49.1,49.19,48.99,49.12,37900.0,37.6668,37.7359,37.5824,37.6822,37900.0
2011-01-03 09:50:00,49.14,49.22,49.08,49.13,61600.0,37.6975,37.7589,37.6515,37.6898,61600.0
2011-01-03 10:00:00,49.14,49.25,49.12,49.16,63300.0,37.6975,37.7819,37.6822,37.7128,63300.0
2011-01-03 10:10:00,49.17,49.3,49.13,49.3,71200.0,37.7205,37.8202,37.6898,37.8202,71200.0
2011-01-03 10:20:00,49.31,49.37,49.24,49.24,55200.0,37.8279,37.8739,37.7742,37.7742,55200.0
2011-01-03 10:30:00,49.23,49.25,49.12,49.13,55000.0,37.7665,37.7819,37.6822,37.6898,55000.0
2011-01-03 10:40:00,49.13,49.14,49.03,49.03,66700.0,37.6898,37.6975,37.6131,37.6131,66700.0
2011-01-03 10:50:00,49.04,49.12,49.03,49.12,53200.0,37.6208,37.6822,37.6131,37.6822,53200.0
2011-01-03 11:00:00,49.12,49.12,49.02,49.04,55100.0,37.6822,37.6822,37.6054,37.6208,55100.0
2011-01-03 11:10:00,49.05,49.11,49.0,49.09,85500.0,37.6285,37.6745,37.5901,37.6591,85500.0
2011-01-03 11:20:00,49.09,49.1,49.04,49.06,51200.0,37.6591,37.6668,37.6208,37.6361,51200.0
2011-01-03 11:30:00,49.07,49.1,49.0,49.1,36300.0,37.6438,37.6668,37.5901,37.6668,36300.0
2011-01-03 11:40:00,49.1,49.1,48.99,49.04,65300.0,37.6668,37.6668,37.5824,37.6208,65300.0
2011-01-03 11:50:00,49.06,49.07,48.97,48.99,48000.0,37.6361,37.6438,37.5671,37.5824,48000.0
2011-01-03 12:00:00,49.0,49.0,48.94,48.98,40300.0,37.5901,37.5901,37.5441,37.5748,40300.0
2011-01-03 12:10:00,48.97,48.98,48.93,48.93,42500.0,37.5671,37.5748,37.5364,37.5364,42500.0
2011-01-03 12:20:00,48.92,48.97,48.92,48.96,22700.0,37.5287,37.5671,37.5287,37.5594,22700.0
2011-01-03 12:30:00,48.97,48.99,48.95,48.99,61600.0,37.5671,37.5824,37.5517,37.5824,61600.0
2011-01-03 12:40:00,48.99,48.99,48.97,48.97,31000.0,37.5824,37.5824,37.5671,37.5671,31000.0
2011-01-03 12:50:00,48.98,48.98,48.86,48.89,31000.0,37.5748,37.5748,37.4827,37.5057,31000.0
2011-01-03 13:00:00,48.89,48.93,48.85,48.89,43100.0,37.5057,37.5364,37.475,37.5057,43100.0
2011-01-03 13:10:00,48.89,48.91,48.84,48.85,31100.0,37.5057,37.5211,37.4674,37.475,31100.0
2011-01-03 13:20:00,48.86,48.87,48.78,48.79,34700.0,37.4827,37.4904,37.4213,37.429,34700.0
2011-01-03 13:30:00,48.78,48.8,48.72,48.76,37200.0,37.4213,37.4367,37.3753,37.406,37200.0
2011-01-03 13:40:00,48.77,48.79,48.74,48.75,23900.0,37.4137,37.429,37.3906,37.3983,23900.0
2011-01-03 13:50:00,48.75,48.75,48.7,48.74,21400.0,37.3983,37.3983,37.36,37.3906,21400.0
2011-01-03 14:00:00,48.75,48.8,48.74,48.8,48700.0,37.3983,37.4367,37.3906,37.4367,48700.0
2011-01-03 14:10:00,48.79,48.8,48.71,48.74,22400.0,37.429,37.4367,37.3676,37.3906,22400.0
2011-01-03 14:20:00,48.75,48.8,48.74,48.8,32000.0,37.3983,37.4367,37.3906,37.4367,32000.0
2011-01-03 14:30:00,48.79,48.8,48.73,48.76,48000.0,37.429,37.4367,37.383,37.406,48000.0
2011-01-03 14:40:00,48.77,48.8,48.73,48.74,48700.0,37.4137,37.4367,37.383,37.3906,48700.0
2011-01-03 14:50:00,48.75,48.75,48.69,48.7,40900.0,37.3983,37.3983,37.3523,37.36,40900.0
2011-01-03 15:00:00,48.7,48.73,48.63,48.64,53800.0,37.36,37.383,37.3063,37.3139,53800.0
2011-01-03 15:10:00,48.64,48.65,48.58,48.62,96100.0,37.3139,37.3216,37.2679,37.2986,96100.0
2011-01-03 15:20:00,48.61,48.62,48.56,48.58,96400.0,37.2909,37.2986,37.2526,37.2679,96400.0
2011-01-03 15:30:00,48.58,48.62,48.57,48.59,60300.0,37.2679,37.2986,37.2602,37.2756,60300.0
2011-01-03 15:40:00,48.58,48.66,48.57,48.64,156100.0,37.2679,37.3293,37.2602,37.3139,156100.0
2011-01-03 15:50:00,48.64,48.68,48.55,48.58,200700.0,37.3139,37.3446,37.2449,37.2679,200700.0
2011-01-04 09:30:00,48.76,48.81,48.33,48.78,160600.0,37.406,37.4443,37.0761,37.4213,160600.0
2011-01-04 09:40:00,48.79,48.85,48.68,48.82,109500.0,37.429,37.475,37.3446,37.452,109500.0
2011-01-04 09:50:00,48.83,48.87,48.75,48.81,66800.0,37.4597,37.4904,37.3983,37.4443,66800.0
2011-01-04 10:00:00,48.79,48.85,48.68,48.73,111600.0,37.429,37.475,37.3446,37.383,111600.0
2011-01-04 10:10:00,48.72,48.78,48.65,48.69,95500.0,37.3753,37.4213,37.3216,37.3523,95500.0
2011-01-04 10:20:00,48.7,48.7,48.56,48.56,63200.0,37.36,37.36,37.2526,37.2526,63200.0
2011-01-04 10:30:00,48.56,48.63,48.53,48.56,69500.0,37.2526,37.3063,37.2295,37.2526,69500.0
2011-01-04 10:40:00,48.54,48.56,48.47,48.48,127400.0,37.2372,37.2526,37.1835,37.1912,127400.0
2011-01-04 10:50:00,48.48,48.51,48.43,48.49,235300.0,37.1912,37.2142,37.1528,37.1989,235300.0
2011-01-04 11:00:00,48.5,48.54,48.43,48.44,162300.0,37.2065,37.2372,37.1528,37.1605,162300.0
2011-01-04 11:10:00,48.44,48.52,48.42,48.5,115800.0,37.1605,37.2219,37.1452,37.2065,115800.0
2011-01-04 11:20:00,48.5,48.56,48.48,48.49,74300.0,37.2065,37.2526,37.1912,37.1989,74300.0
2011-01-04 11:30:00,48.48,48.54,48.47,48.51,91900.0,37.1912,37.2372,37.1835,37.2142,91900.0
2011-01-04 11:40:00,48.51,48.51,48.44,48.51,79800.0,37.2142,37.2142,37.1605,37.2142,79800.0
2011-01-04 11:50:00,48.51,48.55,48.4,48.4,94800.0,37.2142,37.2449,37.1298,37.1298,94800.0
2011-01-04 12:00:00,48.4,48.4,48.28,48.3,78800.0,37.1298,37.1298,37.0378,37.0531,78800.0
2011-01-04 12:10:00,48.3,48.34,48.24,48.25,67900.0,37.0531,37.0838,37.0071,37.0147,67900.0
2011-01-04 12:20:00,48.25,48.29,48.22,48.27,60800.0,37.0147,37.0454,36.9917,37.0301,60800.0
2011-01-04 12:30:00,48.27,48.28,48.18,48.19,52900.0,37.0301,37.0378,36.961,36.9687,52900.0
2011-01-04 12:40:00,48.18,48.19,48.16,48.19,53900.0,36.961,36.9687,36.9457,36.9687,53900.0
2011-01-04 12:50:00,48.18,48.2,48.17,48.18,51900.0,36.961,36.9764,36.9534,36.961,51900.0
2011-01-04 13:00:00,48.19,48.19,48.11,48.16,84700.0,36.9687,36.9687,36.9073,36.9457,84700.0
2011-01-04 13:10:00,48.17,48.23,48.15,48.23,71900.0,36.9534,36.9994,36.938,36.9994,71900.0
2011-01-04 13:20:00,48.23,48.23,48.11,48.14,75000.0,36.9994,36.9994,36.9073,36.9304,75000.0
2011-01-04 13:30:00,48.14,48.15,48.11,48.14,23900.0,36.9304,36.938,36.9073,36.9304,23900.0
2011-01-04 13:40:00,48.14,48.19,48.11,48.14,30400.0,36.9304,36.9687,36.9073,36.9304,30400.0
2011-01-04 13:50:00,48.15,48.17,48.11,48.12,19900.0,36.938,36.9534,36.9073,36.915,19900.0
2011-01-04 14:00:00,48.13,48.21,48.11,48.21,42300.0,36.9227,36.9841,36.9073,36.9841,42300.0
2011-01-04 14:10:00,48.21,48.26,48.17,48.23,33700.0,36.9841,37.0224,36.9534,36.9994,33700.0
2011-01-04 14:20:00,48.22,48.26,48.21,48.22,33000.0,36.9917,37.0224,36.9841,36.9917,33000.0
2011-01-04 14:30:00,48.21,48.28,48.21,48.26,33700.0,36.9841,37.0378,36.9841,37.0224,33700.0
2011-01-04 14:40:00,48.26,48.35,48.26,48.34,50100.0,37.0224,37.0915,37.0224,37.0838,50100.0
2011-01-04 14:50:00,48.34,48.37,48.31,48.35,30700.0,37.0838,37.1068,37.0608,37.0915,30700.0
2011-01-04 15:00:00,48.35,48.4,48.34,48.35,112800.0,37.0915,37.1298,37.0838,37.0915,112800.0
2011-01-04 15:10:00,48.35,48.35,48.27,48.31,60300.0,37.0915,37.0915,37.0301,37.0608,60300.0
2011-01-04 15:20:00,48.31,48.39,48.3,48.37,59800.0,37.0608,37.1221,37.0531,37.1068,59800.0
2011-01-04 15:30:00,48.36,48.38,48.29,48.32,61100.0,37.0991,37.1145,37.0454,37.0684,61100.0
2011-01-04 15:40:00,48.32,48.32,48.25,48.32,82000.0,37.0684,37.0684,37.0147,37.0684,82000.0
2011-01-04 15:50:00,48.33,48.33,48.24,48.28,101100.0,37.0761,37.0761,37.0071,37.0378,101100.0
2011-01-05 09:30:00,48.14,48.14,47.8,47.83,134100.0,36.9304,36.9304,36.6695,36.6925,134100.0
2011-01-05 09:40:00,47.85,47.87,47.76,47.78,107600.0,36.7079,36.7232,36.6388,36.6542,107600.0
2011-01-05 09:50:00,47.78,47.8,47.68,47.75,64700.0,36.6542,36.6695,36.5775,36.6312,64700.0
2011-01-05 10:00:00,47.73,48.09,47.73,48.08,130100.0,36.6158,36.892,36.6158,36.8843,130100.0
2011-01-05 10:10:00,48.07,48.18,48.03,48.12,95100.0,36.8767,36.961,36.846,36.915,95100.0
2011-01-05 10:20:00,48.13,48.17,48.03,48.04,57500.0,36.9227,36.9534,36.846,36.8536,57500.0
2011-01-05 10:30:00,48.05,48.24,48.05,48.17,87300.0,36.8613,37.0071,36.8613,36.9534,87300.0
2011-01-05 10:40:00,48.18,48.19,48.09,48.09,95700.0,36.961,36.9687,36.892,36.892,95700.0
2011-01-05 10:50:00,48.1,48.11,48.05,48.06,42200.0,36.8997,36.9073,36.8613,36.869,42200.0
2011-01-05 11:00:00,48.05,48.33,48.05,48.32,101900.0,36.8613,37.0761,36.8613,37.0684,101900.0
2011-01-05 11:10:00,48.33,48.38,48.28,48.3,111500.0,37.0761,37.1145,37.0378,37.0531,111500.0
2011-01-05 11:20:00,48.3,48.35,48.28,48.34,74200.0,37.0531,37.0915,37.0378,37.0838,74200.0
2011-01-05 11:30:00,48.34,48.53,48.34,48.45,89200.0,37.0838,37.2295,37.0838,37.1682,89200.0
2011-01-05 11:40:00,48.46,48.47,48.33,48.33,49200.0,37.1758,37.1835,37.0761,37.0761,49200.0
2011-01-05 11:50:00,48.33,48.34,48.25,48.26,47800.0,37.0761,37.0838,37.0147,37.0224,47800.0
2011-01-05 12:00:00,48.27,48.42,48.27,48.41,63400.0,37.0301,37.1452,37.0301,37.1375,63400.0
2011-01-05 12:10:00,48.41,48.41,48.36,48.37,29100.0,37.1375,37.1375,37.0991,37.1068,29100.0
2011-01-05 12:20:00,48.36,48.42,48.3,48.33,33300.0,37.0991,37.1452,37.0531,37.0761,33300.0
2011-01-05 12:30:00,48.32,48.4,48.3,48.4,35500.0,37.0684,37.1298,37.0531,37.1298,35500.0
2011-01-05 12:40:00,48.39,48.4,48.29,48.31,28700.0,37.1221,37.1298,37.0454,37.0608,28700.0
2011-01-05 12:50:00,48.31,48.33,48.29,48.31,23000.0,37.0608,37.0761,37.0454,37.0608,23000.0
2011-01-05 13:00:00,48.32,48.4,48.31,48.31,50300.0,37.0684,37.1298,37.0608,37.0608,50300.0
2011-01-05 13:10:00,48.32,48.34,48.23,48.23,21000.0,37.0684,37.0838,36.9994,36.9994,21000.0
2011-01-05 13:20:00,48.24,48.29,48.21,48.22,25300.0,37.0071,37.0454,36.9841,36.9917,25300.0
2011-01-05 13:30:00,48.22,48.27,48.19,48.22,35300.0,36.9917,37.0301,36.9687,36.9917,35300.0
2011-01-05 13:40:00,48.22,48.22,48.15,48.17,35300.0,36.9917,36.9917,36.938,36.9534,35300.0
2011-01-05 13:50:00,48.16,48.19,48.13,48.14,30600.0,36.9457,36.9687,36.9227,36.9304,30600.0
2011-01-05 14:00:00,48.15,48.34,48.15,48.34,62800.0,36.938,37.0838,36.938,37.0838,62800.0
2011-01-05 14:10:00,48.34,48.35,48.28,48.33,27500.0,37.0838,37.0915,37.0378,37.0761,27500.0
2011-01-05 14:20:00,48.33,48.33,48.27,48.31,39600.0,37.0761,37.0761,37.0301,37.0608,39600.0
2011-01-05 14:30:00,48.31,48.35,48.27,48.35,58800.0,37.0608,37.0915,37.0301,37.0915,58800.0
2011-01-05 14:40:00,48.35,48.35,48.26,48.27,83700.0,37.0915,37.0915,37.0224,37.0301,83700.0
2011-01-05 14:50:00,48.28,48.29,48.21,48.23,160200.0,37.0378,37.0454,36.9841,36.9994,160200.0
2011-01-05 15:00:00,48.23,48.29,48.22,48.25,102400.0,36.9994,37.0454,36.9917,37.0147,102400.0
2011-01-05 15:10:00,48.25,48.29,48.24,48.27,74600.0,37.0147,37.0454,37.0071,37.0301,74600.0
2011-01-05 15:20:00,48.27,48.32,48.24,48.3,99000.0,37.0301,37.0684,37.0071,37.0531,99000.0
2011-01-05 15:30:00,48.29,48.35,48.29,48.33,134100.0,37.0454,37.0915,37.0454,37.0761,134100.0
2011-01-05 15:40:00,48.34,48.35,48.24,48.3,128500.0,37.0838,37.0915,37.0071,37.0531,128500.0
2011-01-05 15:50:00,48.29,48.36,48.24,48.27,228900.0,37.0454,37.0991,37.0071,37.0301,228900.0
2011-01-06 09:30:00,48.18,48.49,48.18,48.32,90900.0,36.961,37.1989,36.961,37.0684,90900.0
2011-01-06 09:40:00,48.33,48.39,48.28,48.31,132800.0,37.0761,37.1221,37.0378,37.0608,132800.0
2011-01-06 09:50:00,48.31,48.31,48.26,48.26,95100.0,37.0608,37.0608,37.0224,37.0224,95100.0
2011-01-06 10:00:00,48.29,48.3,48.15,48.29,111300.0,37.0454,37.0531,36.938,37.0454,111300.0
2011-01-06 10:10:00,48.28,48.44,48.26,48.43,110800.0,37.0378,37.1605,37.0224,37.1528,110800.0
2011-01-06 10:20:00,48.44,48.51,48.4,48.42,96300.0,37.1605,37.2142,37.1298,37.1452,96300.0
2011-01-06 10:30:00,48.42,48.47,48.36,48.4,77900.0,37.1452,37.1835,37.0991,37.1298,77900.0
2011-01-06 10:40:00,48.4,48.4,48.31,48.31,52300.0,37.1298,37.1298,37.0608,37.0608,52300.0
2011-01-06 10:50:00,48.3,48.3,48.06,48.06,47200.0,37.0531,37.0531,36.869,36.869,47200.0
2011-01-06 11:00:00,48.07,48.08,47.88,47.93,59200.0,36.8767,36.8843,36.7309,36.7693,59200.0
2011-01-06 11:10:00,47.94,48.02,47.9,48.01,61400.0,36.7769,36.8383,36.7462,36.8306,61400.0
2011-01-06 11:20:00,48.02,48.16,48.02,48.07,35000.0,36.8383,36.9457,36.8383,36.8767,35000.0
2011-01-06 11:30:00,48.06,48.1,48.01,48.08,41800.0,36.869,36.8997,36.8306,36.8843,41800.0
2011-01-06 11:40:00,48.06,48.12,48.05,48.07,62600.0,36.869,36.915,36.8613,36.8767,62600.0
2011-01-06 11:50:00,48.07,48.08,47.99,48.0,66000.0,36.8767,36.8843,36.8153,36.823,66000.0
2011-01-06 12:00:00,48.0,48.01,47.95,47.98,28100.0,36.823,36.8306,36.7846,36.8076,28100.0
2011-01-06 12:10:00,47.98,48.0,47.96,47.98,34400.0,36.8076,36.823,36.7923,36.8076,34400.0
2011-01-06 12:20:00,47.98,48.0,47.93,47.94,43100.0,36.8076,36.823,36.7693,36.7769,43100.0
2011-01-06 12:30:00,47.94,48.01,47.94,48.01,44900.0,36.7769,36.8306,36.7769,36.8306,44900.0
2011-01-06 12:40:00,48.01,48.26,48.0,48.16,310600.0,36.8306,37.0224,36.823,36.9457,310600.0
2011-01-06 12:50:00,48.17,48.23,48.12,48.23,111100.0,36.9534,36.9994,36.915,36.9994,111100.0
2011-01-06 13:00:00,48.23,48.31,48.2,48.26,159200.0,36.9994,37.0608,36.9764,37.0224,159200.0
2011-01-06 13:10:00,48.26,48.35,48.2,48.35,222400.0,37.0224,37.0915,36.9764,37.0915,222400.0
2011-01-06 13:20:00,48.35,48.37,48.27,48.31,142900.0,37.0915,37.1068,37.0301,37.0608,142900.0
2011-01-06 13:30:00,48.31,48.4,48.28,48.37,160500.0,37.0608,37.1298,37.0378,37.1068,160500.0
2011-01-06 13:40:00,48.37,48.38,48.32,48.37,42700.0,37.1068,37.1145,37.0684,37.1068,42700.0
2011-01-06 13:50:00,48.37,48.46,48.36,48.44,77700.0,37.1068,37.1758,37.0991,37.1605,77700.0
2011-01-06 14:00:00,48.44,48.49,48.38,48.49,101200.0,37.1605,37.1989,37.1145,37.1989,101200.0
2011-01-06 14:10:00,48.49,48.51,48.47,48.49,89100.0,37.1989,37.2142,37.1835,37.1989,89100.0
2011-01-06 14:20:00,48.49,48.57,48.47,48.5,91100.0,37.1989,37.2602,37.1835,37.2065,91100.0
2011-01-06 14:30:00,48.5,48.5,48.38,48.41,71000.0,37.2065,37.2065,37.1145,37.1375,71000.0
2011-01-06 14:40:00,48.41,48.43,48.38,48.4,46700.0,37.1375,37.1528,37.1145,37.1298,46700.0
2011-01-06 14:50:00,48.4,48.41,48.31,48.37,50500.0,37.1298,37.1375,37.0608,37.1068,50500.0
2011-01-06 15:00:00,48.37,48.48,48.37,48.47,40400.0,37.1068,37.1912,37.1068,37.1835,40400.0
2011-01-06 15:10:00,48.46,48.55,48.46,48.49,103100.0,37.1758,37.2449,37.1758,37.1989,103100.0
2011-01-06 15:20:00,48.49,48.49,48.42,48.45,83100.0,37.1989,37.1989,37.1452,37.1682,83100.0
2011-01-06 15:30:00,48.45,48.45,48.36,48.37,85000.0,37.1682,37.1682,37.0991,37.1068,85000.0
2011-01-06 15:40:00,48.38,48.44,48.38,48.4,79900.0,37.1145,37.1605,37.1145,37.1298,79900.0
2011-01-06 15:50:00,48.41,48.49,48.4,48.47,286700.0,37.1375,37.1989,37.1298,37.1835,286700.0
2011-01-07 09:30:00,48.26,48.7,48.26,48.46,89500.0,37.0224,37.36,37.0224,37.1758,89500.0
2011-01-07 09:40:00,48.47,48.47,48.28,48.42,78000.0,37.1835,37.1835,37.0378,37.1452,78000.0
2011-01-07 09:50:00,48.41,48.45,48.22,48.29,91300.0,37.1375,37.1682,36.9917,37.0454,91300.0
2011-01-07 10:00:00,48.27,48.4,48.27,48.35,74300.0,37.0301,37.1298,37.0301,37.0915,74300.0
2011-01-07 10:10:00,48.35,48.37,48.29,48.36,51500.0,37.0915,37.1068,37.0454,37.0991,51500.0
2011-01-07 10:20:00,48.33,48.37,48.19,48.29,167400.0,37.0761,37.1068,36.9687,37.0454,167400.0
2011-01-07 10:30:00,48.28,48.38,48.28,48.3,83900.0,37.0378,37.1145,37.0378,37.0531,83900.0
2011-01-07 10:40:00,48.29,48.35,48.27,48.33,86900.0,37.0454,37.0915,37.0301,37.0761,86900.0
2011-01-07 10:50:00,48.32,48.33,48.12,48.15,60900.0,37.0684,37.0761,36.915,36.938,60900.0
2011-01-07 11:00:00,48.14,48.24,48.12,48.16,47100.0,36.9304,37.0071,36.915,36.9457,47100.0
2011-01-07 11:10:00,48.17,48.25,48.13,48.23,83100.0,36.9534,37.0147,36.9227,36.9994,83100.0
2011-01-07 11:20:00,48.25,48.26,48.13,48.17,64800.0,37.0147,37.0224,36.9227,36.9534,64800.0
2011-01-07 11:30:00,48.17,48.18,48.08,48.16,70400.0,36.9534,36.961,36.8843,36.9457,70400.0
2011-01-07 11:40:00,48.16,48.22,48.15,48.19,66200.0,36.9457,36.9917,36.938,36.9687,66200.0
2011-01-07 11:50:00,48.18,48.27,48.14,48.24,41000.0,36.961,37.0301,36.9304,37.0071,41000.0
2011-01-07 12:00:00,48.24,48.27,48.23,48.25,73100.0,37.0071,37.0301,36.9994,37.0147,73100.0
2011-01-07 12:10:00,48.25,48.3,48.24,48.3,71900.0,37.0147,37.0531,37.0071,37.0531,71900.0
2011-01-07 12:20:00,48.29,48.32,48.23,48.23,54800.0,37.0454,37.0684,36.9994,36.9994,54800.0
2011-01-07 12:30:00,48.22,48.28,48.19,48.22,51700.0,36.9917,37.0378,36.9687,36.9917,51700.0
2011-01-07 12:40:00,48.23,48.23,48.12,48.14,30100.0,36.9994,36.9994,36.915,36.9304,30100.0
2011-01-07 12:50:00,48.14,48.19,48.04,48.17,44700.0,36.9304,36.9687,36.8536,36.9534,44700.0
2011-01-07 13:00:00,48.17,48.18,48.11,48.12,43600.0,36.9534,36.961,36.9073,36.915,43600.0
2011-01-07 13:10:00,48.11,48.24,48.11,48.22,43400.0,36.9073,37.0071,36.9073,36.9917,43400.0
2011-01-07 13:20:00,48.22,48.3,48.19,48.25,31700.0,36.9917,37.0531,36.9687,37.0147,31700.0
2011-01-07 13:30:00,48.24,48.29,48.21,48.24,34000.0,37.0071,37.0454,36.9841,37.0071,34000.0
2011-01-07 13:40:00,48.24,48.25,48.22,48.25,11300.0,37.0071,37.0147,36.9917,37.0147,11300.0
2011-01-07 13:50:00,48.24,48.25,48.16,48.25,29200.0,37.0071,37.0147,36.9457,37.0147,29200.0
2011-01-07 14:00:00,48.25,48.28,48.21,48.25,29600.0,37.0147,37.0378,36.9841,37.0147,29600.0
2011-01-07 14:10:00,48.25,48.27,48.22,48.22,40200.0,37.0147,37.0301,36.9917,36.9917,40200.0
2011-01-07 14:20:00,48.22,48.29,48.22,48.29,37400.0,36.9917,37.0454,36.9917,37.0454,37400.0
2011-01-07 14:30:00,48.29,48.3,48.26,48.28,45600.0,37.0454,37.0531,37.0224,37.0378,45600.0
2011-01-07 14:40:00,48.28,48.32,48.25,48.27,56100.0,37.0378,37.0684,37.0147,37.0301,56100.0
2011-01-07 14:50:00,48.26,48.35,48.26,48.26,110100.0,37.0224,37.0915,37.0224,37.0224,110100.0
2011-01-07 15:00:00,48.26,48.36,48.24,48.33,120800.0,37.0224,37.0991,37.0071,37.0761,120800.0
2011-01-07 15:10:00,48.33,48.38,48.28,48.36,104700.0,37.0761,37.1145,37.0378,37.0991,104700.0
2011-01-07 15:20:00,48.36,48.38,48.32,48.32,95500.0,37.0991,37.1145,37.0684,37.0684,95500.0
2011-01-07 15:30:00,48.32,48.45,48.32,48.45,142400.0,37.0684,37.1682,37.0684,37.1682,142400.0
2011-01-07 15:40:00,48.45,48.49,48.41,48.48,125500.0,37.1682,37.1989,37.1375,37.1912,125500.0
2011-01-07 15:50:00,48.49,48.52,48.47,48.51,201800.0,37.1989,37.2219,37.1835,37.2142,201800.0
2011-01-10 09:30:00,48.22,48.6,48.2,48.59,254000.0,36.9917,37.2832,36.9764,37.2756,254000.0
2011-01-10 09:40:00,48.59,48.7,48.51,48.61,194000.0,37.2756,37.36,37.2142,37.2909,194000.0
2011-01-10 09:50:00,48.6,48.6,48.25,48.27,167800.0,37.2832,37.2832,37.0147,37.0301,167800.0
2011-01-10 10:00:00,48.25,48.38,48.12,48.36,105100.0,37.0147,37.1145,36.915,37.0991,105100.0
2011-01-10 10:10:00,48.36,48.43,48.28,48.33,84300.0,37.0991,37.1528,37.0378,37.0761,84300.0
2011-01-10 10:20:00,48.32,48.41,48.24,48.25,50600.0,37.0684,37.1375,37.0071,37.0147,50600.0
2011-01-10 10:30:00,48.26,48.39,48.26,48.28,69700.0,37.0224,37.1221,37.0224,37.0378,69700.0
2011-01-10 10:40:00,48.28,48.33,48.28,48.33,120600.0,37.0378,37.0761,37.0378,37.0761,120600.0
2011-01-10 10:50:00,48.32,48.34,48.28,48.34,41900.0,37.0684,37.0838,37.0378,37.0838,41900.0
2011-01-10 11:00:00,48.33,48.35,48.3,48.3,33300.0,37.0761,37.0915,37.0531,37.0531,33300.0
2011-01-10 11:10:00,48.3,48.31,48.28,48.3,61100.0,37.0531,37.0608,37.0378,37.0531,61100.0
2011-01-10 11:20:00,48.3,48.3,48.23,48.26,47100.0,37.0531,37.0531,36.9994,37.0224,47100.0
2011-01-10 11:30:00,48.27,48.3,48.24,48.25,42600.0,37.0301,37.0531,37.0071,37.0147,42600.0
2011-01-10 11:40:00,48.26,48.31,48.24,48.31,63000.0,37.0224,37.0608,37.0071,37.0608,63000.0
2011-01-10 11:50:00,48.29,48.31,48.27,48.29,131600.0,37.0454,37.0608,37.0301,37.0454,131600.0
2011-01-10 12:00:00,48.29,48.3,48.26,48.26,37600.0,37.0454,37.0531,37.0224,37.0224,37600.0
2011-01-10 12:10:00,48.27,48.29,48.25,48.26,42100.0,37.0301,37.0454,37.0147,37.0224,42100.0
2011-01-10 12:20:00,48.25,48.3,48.25,48.29,33100.0,37.0147,37.0531,37.0147,37.0454,33100.0
2011-01-10 12:30:00,48.3,48.3,48.21,48.25,38900.0,37.0531,37.0531,36.9841,37.0147,38900.0
2011-01-10 12:40:00,48.25,48.29,48.24,48.28,56500.0,37.0147,37.0454,37.0071,37.0378,56500.0
2011-01-10 12:50:00,48.27,48.27,48.18,48.22,38700.0,37.0301,37.0301,36.961,36.9917,38700.0
2011-01-10 13:00:00,48.22,48.28,48.2,48.23,44300.0,36.9917,37.0378,36.9764,36.9994,44300.0
2011-01-10 13:10:00,48.24,48.26,48.21,48.21,32800.0,37.0071,37.0224,36.9841,36.9841,32800.0
2011-01-10 13:20:00,48.21,48.26,48.19,48.21,43600.0,36.9841,37.0224,36.9687,36.9841,43600.0
2011-01-10 13:30:00,48.22,48.24,48.2,48.24,34500.0,36.9917,37.0071,36.9764,37.0071,34500.0
2011-01-10 13:40:00,48.23,48.29,48.21,48.28,60800.0,36.9994,37.0454,36.9841,37.0378,60800.0
2011-01-10 13:50:00,48.28,48.3,48.23,48.26,58200.0,37.0378,37.0531,36.9994,37.0224,58200.0
2011-01-10 14:00:00,48.26,48.26,48.22,48.22,35400.0,37.0224,37.0224,36.9917,36.9917,35400.0
2011-01-10 14:10:00,48.23,48.28,48.18,48.25,79500.0,36.9994,37.0378,36.961,37.0147,79500.0
2011-01-10 14:20:00,48.26,48.29,48.24,48.26,88200.0,37.0224,37.0454,37.0071,37.0224,88200.0
2011-01-10 14:30:00,48.26,48.27,48.23,48.24,44500.0,37.0224,37.0301,36.9994,37.0071,44500.0
2011-01-10 14:40:00,48.24,48.25,48.22,48.23,44400.0,37.0071,37.0147,36.9917,36.9994,44400.0
2011-01-10 14:50:00,48.24,48.26,48.22,48.24,55400.0,37.0071,37.0224,36.9917,37.0071,55400.0
2011-01-10 15:00:00,48.24,48.25,48.18,48.18,89400.0,37.0071,37.0147,36.961,36.961,89400.0
2011-01-10 15:10:00,48.19,48.24,48.17,48.22,52900.0,36.9687,37.0071,36.9534,36.9917,52900.0
2011-01-10 15:20:00,48.22,48.26,48.22,48.25,67100.0,36.9917,37.0224,36.9917,37.0147,67100.0
2011-01-10 15:30:00,48.25,48.26,48.2,48.25,57100.0,37.0147,37.0224,36.9764,37.0147,57100.0
2011-01-10 15:40:00,48.25,48.25,48.13,48.13,138400.0,37.0147,37.0147,36.9227,36.9227,138400.0
2011-01-10 15:50:00,48.13,48.22,48.09,48.12,215100.0,36.9227,36.9917,36.892,36.915,215100.0
2011-01-11 09:30:00,48.17,48.5,48.07,48.33,255800.0,36.9534,37.2065,36.8767,37.0761,255800.0
2011-01-11 09:40:00,48.34,48.49,48.19,48.46,204900.0,37.0838,37.1989,36.9687,37.1758,204900.0
2011-01-11 09:50:00,48.47,48.5,48.35,48.43,136100.0,37.1835,37.2065,37.0915,37.1528,136100.0
2011-01-11 10:00:00,48.43,48.54,48.43,48.49,139300.0,37.1528,37.2372,37.1528,37.1989,139300.0
2011-01-11 10:10:00,48.5,48.52,48.41,48.45,78600.0,37.2065,37.2219,37.1375,37.1682,78600.0
2011-01-11 10:20:00,48.47,48.48,48.43,48.47,93800.0,37.1835,37.1912,37.1528,37.1835,93800.0
2011-01-11 10:30:00,48.48,48.5,48.43,48.44,71900.0,37.1912,37.2065,37.1528,37.1605,71900.0
2011-01-11 10:40:00,48.44,48.47,48.43,48.45,40000.0,37.1605,37.1835,37.1528,37.1682,40000.0
2011-01-11 10:50:00,48.44,48.49,48.42,48.43,62500.0,37.1605,37.1989,37.1452,37.1528,62500.0
2011-01-11 11:00:00,48.44,48.46,48.41,48.43,38600.0,37.1605,37.1758,37.1375,37.1528,38600.0
2011-01-11 11:10:00,48.43,48.45,48.41,48.43,60900.0,37.1528,37.1682,37.1375,37.1528,60900.0
2011-01-11 11:20:00,48.44,48.49,48.43,48.47,46800.0,37.1605,37.1989,37.1528,37.1835,46800.0
2011-01-11 11:30:00,48.48,48.56,48.47,48.5,103500.0,37.1912,37.2526,37.1835,37.2065,103500.0
2011-01-11 11:40:00,48.5,48.52,48.43,48.45,37000.0,37.2065,37.2219,37.1528,37.1682,37000.0
2011-01-11 11:50:00,48.45,48.45,48.36,48.37,84500.0,37.1682,37.1682,37.0991,37.1068,84500.0
2011-01-11 12:00:00,48.37,48.5,48.35,48.49,68600.0,37.1068,37.2065,37.0915,37.1989,68600.0
2011-01-11 12:10:00,48.49,48.52,48.47,48.47,45800.0,37.1989,37.2219,37.1835,37.1835,45800.0
2011-01-11 12:20:00,48.47,48.5,48.46,48.5,16100.0,37.1835,37.2065,37.1758,37.2065,16100.0
2011-01-11 12:30:00,48.5,48.51,48.48,48.51,23500.0,37.2065,37.2142,37.1912,37.2142,23500.0
2011-01-11 12:40:00,48.51,48.53,48.46,48.48,100000.0,37.2142,37.2295,37.1758,37.1912,100000.0
2011-01-11 12:50:00,48.48,48.52,48.48,48.49,52700.0,37.1912,37.2219,37.1912,37.1989,52700.0
2011-01-11 13:00:00,48.48,48.5,48.46,48.49,52500.0,37.1912,37.2065,37.1758,37.1989,52500.0
2011-01-11 13:10:00,48.5,48.5,48.42,48.47,62100.0,37.2065,37.2065,37.1452,37.1835,62100.0
2011-01-11 13:20:00,48.48,48.51,48.46,48.5,34000.0,37.1912,37.2142,37.1758,37.2065,34000.0
2011-01-11 13:30:00,48.49,48.52,48.45,48.48,53600.0,37.1989,37.2219,37.1682,37.1912,53600.0
2011-01-11 13:40:00,48.47,48.5,48.45,48.49,38100.0,37.1835,37.2065,37.1682,37.1989,38100.0
2011-01-11 13:50:00,48.49,48.5,48.36,48.42,85700.0,37.1989,37.2065,37.0991,37.1452,85700.0
2011-01-11 14:00:00,48.42,48.44,48.38,48.44,35800.0,37.1452,37.1605,37.1145,37.1605,35800.0
2011-01-11 14:10:00,48.44,48.49,48.43,48.47,33200.0,37.1605,37.1989,37.1528,37.1835,33200.0
2011-01-11 14:20:00,48.47,48.49,48.45,48.47,39600.0,37.1835,37.1989,37.1682,37.1835,39600.0
2011-01-11 14:30:00,48.47,48.53,48.47,48.51,45800.0,37.1835,37.2295,37.1835,37.2142,45800.0
2011-01-11 14:40:00,48.51,48.51,48.48,48.49,73500.0,37.2142,37.2142,37.1912,37.1989,73500.0
2011-01-11 14:50:00,48.5,48.55,48.47,48.54,91900.0,37.2065,37.2449,37.1835,37.2372,91900.0
2011-01-11 15:00:00,48.54,48.55,48.49,48.54,71100.0,37.2372,37.2449,37.1989,37.2372,71100.0
2011-01-11 15:10:00,48.55,48.57,48.49,48.52,64000.0,37.2449,37.2602,37.1989,37.2219,64000.0
2011-01-11 15:20:00,48.52,48.57,48.48,48.54,56800.0,37.2219,37.2602,37.1912,37.2372,56800.0
2011-01-11 15:30:00,48.53,48.55,48.5,48.53,116500.0,37.2295,37.2449,37.2065,37.2295,116500.0
2011-01-11 15:40:00,48.53,48.67,48.52,48.61,262100.0,37.2295,37.3369,37.2219,37.2909,262100.0
2011-01-11 15:50:00,48.62,48.78,48.6,48.73,500000.0,37.2986,37.4213,37.2832,37.383,500000.0
2011-01-12 09:30:00,48.97,49.3,48.95,49.29,367500.0,37.5671,37.8202,37.5517,37.8126,367500.0
2011-01-12 09:40:00,49.29,49.45,49.24,49.36,217600.0,37.8126,37.9353,37.7742,37.8663,217600.0
2011-01-12 09:50:00,49.35,49.59,49.35,49.57,259400.0,37.8586,38.0427,37.8586,38.0274,259400.0
2011-01-12 10:00:00,49.56,49.58,49.41,49.49,247400.0,38.0197,38.035,37.9046,37.966,247400.0
2011-01-12 10:10:00,49.48,49.71,49.48,49.71,152100.0,37.9583,38.1348,37.9583,38.1348,152100.0
2011-01-12 10:20:00,49.71,49.81,49.66,49.79,178100.0,38.1348,38.2115,38.0964,38.1961,178100.0
2011-01-12 10:30:00,49.79,49.88,49.79,49.88,137100.0,38.1961,38.2652,38.1961,38.2652,137100.0
2011-01-12 10:40:00,49.87,49.92,49.86,49.9,154900.0,38.2575,38.2959,38.2498,38.2805,154900.0
2011-01-12 10:50:00,49.9,49.91,49.83,49.87,129500.0,38.2805,38.2882,38.2268,38.2575,129500.0
2011-01-12 11:00:00,49.86,49.9,49.83,49.9,112800.0,38.2498,38.2805,38.2268,38.2805,112800.0
2011-01-12 11:10:00,49.9,49.93,49.84,49.93,100800.0,38.2805,38.3035,38.2345,38.3035,100800.0
2011-01-12 11:20:00,49.92,49.93,49.88,49.93,83900.0,38.2959,38.3035,38.2652,38.3035,83900.0
2011-01-12 11:30:00,49.92,49.93,49.9,49.91,81100.0,38.2959,38.3035,38.2805,38.2882,81100.0
2011-01-12 11:40:00,49.92,49.92,49.9,49.9,59100.0,38.2959,38.2959,38.2805,38.2805,59100.0
2011-01-12 11:50:00,49.9,49.92,49.83,49.85,92400.0,38.2805,38.2959,38.2268,38.2422,92400.0
2011-01-12 12:00:00,49.85,49.88,49.81,49.83,66100.0,38.2422,38.2652,38.2115,38.2268,66100.0
2011-01-12 12:10:00,49.83,49.83,49.7,49.7,64000.0,38.2268,38.2268,38.1271,38.1271,64000.0
2011-01-12 12:20:00,49.7,49.77,49.63,49.64,80100.0,38.1271,38.1808,38.0734,38.0811,80100.0
2011-01-12 12:30:00,49.64,49.73,49.63,49.71,52100.0,38.0811,38.1501,38.0734,38.1348,52100.0
2011-01-12 12:40:00,49.7,49.83,49.7,49.79,86100.0,38.1271,38.2268,38.1271,38.1961,86100.0
2011-01-12 12:50:00,49.79,49.8,49.74,49.79,96900.0,38.1961,38.2038,38.1578,38.1961,96900.0
2011-01-12 13:00:00,49.79,49.83,49.72,49.73,68400.0,38.1961,38.2268,38.1424,38.1501,68400.0
2011-01-12 13:10:00,49.72,49.74,49.66,49.66,62300.0,38.1424,38.1578,38.0964,38.0964,62300.0
2011-01-12 13:20:00,49.65,49.69,49.65,49.65,93200.0,38.0887,38.1194,38.0887,38.0887,93200.0
2011-01-12 13:30:00,49.65,49.74,49.65,49.67,60300.0,38.0887,38.1578,38.0887,38.1041,60300.0
2011-01-12 13:40:00,49.67,49.71,49.64,49.71,110800.0,38.1041,38.1348,38.0811,38.1348,110800.0
2011-01-12 13:50:00,49.71,49.72,49.65,49.66,46700.0,38.1348,38.1424,38.0887,38.0964,46700.0
2011-01-12 14:00:00,49.66,49.68,49.64,49.65,73000.0,38.0964,38.1118,38.0811,38.0887,73000.0
2011-01-12 14:10:00,49.65,49.69,49.65,49.67,64100.0,38.0887,38.1194,38.0887,38.1041,64100.0
2011-01-12 14:20:00,49.67,49.72,49.66,49.69,63600.0,38.1041,38.1424,38.0964,38.1194,63600.0
2011-01-12 14:30:00,49.69,49.72,49.67,49.7,91600.0,38.1194,38.1424,38.1041,38.1271,91600.0
2011-01-12 14:40:00,49.69,49.77,49.69,49.76,78200.0,38.1194,38.1808,38.1194,38.1731,78200.0
2011-01-12 14:50:00,49.75,49.81,49.75,49.8,57300.0,38.1655,38.2115,38.1655,38.2038,57300.0
2011-01-12 15:00:00,49.8,49.83,49.73,49.78,113700.0,38.2038,38.2268,38.1501,38.1885,113700.0
2011-01-12 15:10:00,49.79,49.85,49.74,49.81,109200.0,38.1961,38.2422,38.1578,38.2115,109200.0
2011-01-12 15:20:00,49.81,49.88,49.79,49.87,118100.0,38.2115,38.2652,38.1961,38.2575,118100.0
2011-01-12 15:30:00,49.86,49.89,49.82,49.83,188400.0,38.2498,38.2729,38.2192,38.2268,188400.0
2011-01-12 15:40:00,49.83,49.87,49.79,49.85,256100.0,38.2268,38.2575,38.1961,38.2422,256100.0
2011-01-12 15:50:00,49.85,49.93,49.85,49.92,443600.0,38.2422,38.3035,38.2422,38.2959,443600.0
2011-01-13 09:30:00,49.45,49.71,49.31,49.58,298100.0,37.9353,38.1348,37.8279,38.035,298100.0
2011-01-13 09:40:00,49.58,49.61,49.47,49.49,170500.0,38.035,38.0581,37.9507,37.966,170500.0
2011-01-13 09:50:00,49.48,49.51,49.42,49.46,94100.0,37.9583,37.9813,37.9123,37.943,94100.0
2011-01-13 10:00:00,49.46,49.46,49.29,49.31,205700.0,37.943,37.943,37.8126,37.8279,205700.0
2011-01-13 10:10:00,49.31,49.5,49.23,49.46,91800.0,37.8279,37.9737,37.7665,37.943,91800.0
2011-01-13 10:20:00,49.45,49.49,49.39,49.47,45000.0,37.9353,37.966,37.8893,37.9507,45000.0
2011-01-13 10:30:00,49.47,49.49,49.28,49.3,116500.0,37.9507,37.966,37.8049,37.8202,116500.0
2011-01-13 10:40:00,49.31,49.55,49.31,49.52,132200.0,37.8279,38.012,37.8279,37.989,132200.0
2011-01-13 10:50:00,49.5,49.66,49.5,49.66,112700.0,37.9737,38.0964,37.9737,38.0964,112700.0
2011-01-13 11:00:00,49.66,49.71,49.63,49.66,106400.0,38.0964,38.1348,38.0734,38.0964,106400.0
2011-01-13 11:10:00,49.66,49.73,49.64,49.72,197800.0,38.0964,38.1501,38.0811,38.1424,197800.0
2011-01-13 11:20:00,49.72,49.76,49.71,49.74,122000.0,38.1424,38.1731,38.1348,38.1578,122000.0
2011-01-13 11:30:00,49.75,49.78,49.71,49.71,115700.0,38.1655,38.1885,38.1348,38.1348,115700.0
2011-01-13 11:40:00,49.72,49.72,49.63,49.68,78200.0,38.1424,38.1424,38.0734,38.1118,78200.0
2011-01-13 11:50:00,49.68,49.77,49.68,49.77,129400.0,38.1118,38.1808,38.1118,38.1808,129400.0
2011-01-13 12:00:00,49.76,49.77,49.7,49.76,63500.0,38.1731,38.1808,38.1271,38.1731,63500.0
2011-01-13 12:10:00,49.76,49.8,49.74,49.75,112600.0,38.1731,38.2038,38.1578,38.1655,112600.0
2011-01-13 12:20:00,49.75,49.78,49.74,49.75,48600.0,38.1655,38.1885,38.1578,38.1655,48600.0
2011-01-13 12:30:00,49.75,49.8,49.74,49.78,72500.0,38.1655,38.2038,38.1578,38.1885,72500.0
2011-01-13 12:40:00,49.77,49.78,49.69,49.69,63800.0,38.1808,38.1885,38.1194,38.1194,63800.0
2011-01-13 12:50:00,49.69,49.72,49.67,49.7,62100.0,38.1194,38.1424,38.1041,38.1271,62100.0
2011-01-13 13:00:00,49.7,49.73,49.65,49.65,79300.0,38.1271,38.1501,38.0887,38.0887,79300.0
2011-01-13 13:10:00,49.66,49.69,49.54,49.54,97900.0,38.0964,38.1194,38.0044,38.0044,97900.0
2011-01-13 13:20:00,49.53,49.66,49.52,49.63,40700.0,37.9967,38.0964,37.989,38.0734,40700.0
2011-01-13 13:30:00,49.64,49.71,49.64,49.7,34400.0,38.0811,38.1348,38.0811,38.1271,34400.0
2011-01-13 13:40:00,49.7,49.8,49.7,49.8,40700.0,38.1271,38.2038,38.1271,38.2038,40700.0
2011-01-13 13:50:00,49.79,49.83,49.77,49.77,36400.0,38.1961,38.2268,38.1808,38.1808,36400.0
2011-01-13 14:00:00,49.77,49.87,49.76,49.79,74800.0,38.1808,38.2575,38.1731,38.1961,74800.0
2011-01-13 14:10:00,49.8,49.8,49.75,49.78,44200.0,38.2038,38.2038,38.1655,38.1885,44200.0
2011-01-13 14:20:00,49.78,49.83,49.78,49.8,45400.0,38.1885,38.2268,38.1885,38.2038,45400.0
2011-01-13 14:30:00,49.81,49.85,49.78,49.83,94700.0,38.2115,38.2422,38.1885,38.2268,94700.0
2011-01-13 14:40:00,49.83,49.84,49.71,49.72,62700.0,38.2268,38.2345,38.1348,38.1424,62700.0
2011-01-13 14:50:00,49.71,49.72,49.65,49.65,87700.0,38.1348,38.1424,38.0887,38.0887,87700.0
2011-01-13 15:00:00,49.66,49.72,49.63,49.67,57000.0,38.0964,38.1424,38.0734,38.1041,57000.0
2011-01-13 15:10:00,49.67,49.76,49.65,49.75,126200.0,38.1041,38.1731,38.0887,38.1655,126200.0
2011-01-13 15:20:00,49.75,49.78,49.72,49.75,126600.0,38.1655,38.1885,38.1424,38.1655,126600.0
2011-01-13 15:30:00,49.75,49.77,49.7,49.74,174300.0,38.1655,38.1808,38.1271,38.1578,174300.0
2011-01-13 15:40:00,49.74,49.83,49.74,49.81,143600.0,38.1578,38.2268,38.1578,38.2115,143600.0
2011-01-13 15:50:00,49.81,49.88,49.81,49.86,221600.0,38.2115,38.2652,38.2115,38.2498,221600.0
2011-01-14 09:30:00,49.57,49.7,49.55,49.59,151500.0,38.0274,38.1271,38.012,38.0427,151500.0
2011-01-14 09:40:00,49.58,49.7,49.56,49.6,52800.0,38.035,38.1271,38.0197,38.0504,52800.0
2011-01-14 09:50:00,49.6,49.69,49.59,49.63,79400.0,38.0504,38.1194,38.0427,38.0734,79400.0
2011-01-14 10:00:00,49.62,49.74,49.62,49.72,66500.0,38.0657,38.1578,38.0657,38.1424,66500.0
2011-01-14 10:10:00,49.72,49.86,49.72,49.83,112800.0,38.1424,38.2498,38.1424,38.2268,112800.0
2011-01-14 10:20:00,49.84,49.96,49.84,49.89,248500.0,38.2345,38.3266,38.2345,38.2729,248500.0
2011-01-14 10:30:00,49.88,49.92,49.86,49.88,44000.0,38.2652,38.2959,38.2498,38.2652,44000.0
2011-01-14 10:40:00,49.88,49.94,49.88,49.88,41800.0,38.2652,38.3112,38.2652,38.2652,41800.0
2011-01-14 10:50:00,49.89,49.93,49.81,49.83,57600.0,38.2729,38.3035,38.2115,38.2268,57600.0
2011-01-14 11:00:00,49.84,49.93,49.8,49.92,67200.0,38.2345,38.3035,38.2038,38.2959,67200.0
2011-01-14 11:10:00,49.92,49.95,49.91,49.92,102200.0,38.2959,38.3189,38.2882,38.2959,102200.0
2011-01-14 11:20:00,49.92,49.93,49.89,49.92,41700.0,38.2959,38.3035,38.2729,38.2959,41700.0
2011-01-14 11:30:00,49.91,49.92,49.89,49.9,49800.0,38.2882,38.2959,38.2729,38.2805,49800.0
2011-01-14 11:40:00,49.9,49.94,49.88,49.94,33700.0,38.2805,38.3112,38.2652,38.3112,33700.0
2011-01-14 11:50:00,49.94,49.94,49.91,49.92,33900.0,38.3112,38.3112,38.2882,38.2959,33900.0
2011-01-14 12:00:00,49.92,49.94,49.86,49.87,66900.0,38.2959,38.3112,38.2498,38.2575,66900.0
2011-01-14 12:10:00,49.86,49.94,49.86,49.92,39700.0,38.2498,38.3112,38.2498,38.2959,39700.0
2011-01-14 12:20:00,49.92,49.92,49.86,49.86,64600.0,38.2959,38.2959,38.2498,38.2498,64600.0
2011-01-14 12:30:00,49.87,49.88,49.84,49.85,50500.0,38.2575,38.2652,38.2345,38.2422,50500.0
2011-01-14 12:40:00,49.85,49.86,49.81,49.85,41700.0,38.2422,38.2498,38.2115,38.2422,41700.0
2011-01-14 12:50:00,49.85,49.9,49.84,49.87,46700.0,38.2422,38.2805,38.2345,38.2575,46700.0
2011-01-14 13:00:00,49.86,49.87,49.79,49.83,53200.0,38.2498,38.2575,38.1961,38.2268,53200.0
2011-01-14 13:10:00,49.84,49.9,49.84,49.86,39400.0,38.2345,38.2805,38.2345,38.2498,39400.0
2011-01-14 13:20:00,49.86,49.91,49.85,49.88,38500.0,38.2498,38.2882,38.2422,38.2652,38500.0
2011-01-14 13:30:00,49.89,49.91,49.79,49.81,69100.0,38.2729,38.2882,38.1961,38.2115,69100.0
2011-01-14 13:40:00,49.81,49.91,49.8,49.91,30700.0,38.2115,38.2882,38.2038,38.2882,30700.0
2011-01-14 13:50:00,49.91,49.92,49.88,49.89,51400.0,38.2882,38.2959,38.2652,38.2729,51400.0
2011-01-14 14:00:00,49.89,49.91,49.88,49.89,39600.0,38.2729,38.2882,38.2652,38.2729,39600.0
2011-01-14 14:10:00,49.9,49.94,49.86,49.93,106200.0,38.2805,38.3112,38.2498,38.3035,106200.0
2011-01-14 14:20:00,49.94,49.95,49.9,49.95,63300.0,38.3112,38.3189,38.2805,38.3189,63300.0
2011-01-14 14:30:00,49.95,49.97,49.94,49.97,115100.0,38.3189,38.3342,38.3112,38.3342,115100.0
2011-01-14 14:40:00,49.96,49.98,49.96,49.97,61600.0,38.3266,38.3419,38.3266,38.3342,61600.0
2011-01-14 14:50:00,49.97,50.0,49.96,49.97,176900.0,38.3342,38.3572,38.3266,38.3342,176900.0
2011-01-14 15:00:00,49.97,49.98,49.95,49.96,56900.0,38.3342,38.3419,38.3189,38.3266,56900.0
2011-01-14 15:10:00,49.95,49.97,49.95,49.95,53100.0,38.3189,38.3342,38.3189,38.3189,53100.0
2011-01-14 15:20:00,49.95,49.97,49.93,49.94,92800.0,38.3189,38.3342,38.3035,38.3112,92800.0
2011-01-14 15:30:00,49.95,49.97,49.93,49.95,107400.0,38.3189,38.3342,38.3035,38.3189,107400.0
2011-01-14 15:40:00,49.94,50.0,49.93,49.99,206400.0,38.3112,38.3572,38.3035,38.3496,206400.0
2011-01-14 15:50:00,49.99,50.0,49.99,49.99,429300.0,38.3496,38.3572,38.3496,38.3496,429300.0
2011-01-18 09:30:00,49.61,50.09,49.46,50.07,767500.0,38.0581,38.4263,37.943,38.4109,767500.0
2011-01-18 09:40:00,50.07,50.14,49.96,50.07,144400.0,38.4109,38.4646,38.3266,38.4109,144400.0
2011-01-18 09:50:00,50.08,50.08,49.88,49.96,87200.0,38.4186,38.4186,38.2652,38.3266,87200.0
2011-01-18 10:00:00,49.95,50.02,49.91,50.0,67500.0,38.3189,38.3726,38.2882,38.3572,67500.0
2011-01-18 10:10:00,49.99,50.11,49.96,50.11,67000.0,38.3496,38.4416,38.3266,38.4416,67000.0
2011-01-18 10:20:00,50.11,50.17,50.05,50.09,70100.0,38.4416,38.4877,38.3956,38.4263,70100.0
2011-01-18 10:30:00,50.1,50.13,49.99,50.13,66500.0,38.434,38.457,38.3496,38.457,66500.0
2011-01-18 10:40:00,50.12,50.13,50.05,50.06,32200.0,38.4493,38.457,38.3956,38.4033,32200.0
2011-01-18 10:50:00,50.07,50.07,50.03,50.07,46300.0,38.4109,38.4109,38.3803,38.4109,46300.0
2011-01-18 11:00:00,50.08,50.09,50.04,50.09,38200.0,38.4186,38.4263,38.3879,38.4263,38200.0
2011-01-18 11:10:00,50.1,50.17,50.1,50.15,34000.0,38.434,38.4877,38.434,38.4723,34000.0
2011-01-18 11:20:00,50.16,50.19,50.15,50.19,35500.0,38.48,38.503,38.4723,38.503,35500.0
2011-01-18 11:30:00,50.18,50.2,50.17,50.18,24500.0,38.4953,38.5107,38.4877,38.4953,24500.0
2011-01-18 11:40:00,50.17,50.17,50.1,50.15,51700.0,38.4877,38.4877,38.434,38.4723,51700.0
2011-01-18 11:50:00,50.14,50.14,50.08,50.13,67700.0,38.4646,38.4646,38.4186,38.457,67700.0
2011-01-18 12:00:00,50.11,50.15,50.11,50.15,20200.0,38.4416,38.4723,38.4416,38.4723,20200.0
2011-01-18 12:10:00,50.15,50.17,50.14,50.16,23600.0,38.4723,38.4877,38.4646,38.48,23600.0
2011-01-18 12:20:00,50.16,50.18,50.15,50.17,24400.0,38.48,38.4953,38.4723,38.4877,24400.0
2011-01-18 12:30:00,50.17,50.3,50.17,50.27,139100.0,38.4877,38.5874,38.4877,38.5644,139100.0
2011-01-18 12:40:00,50.27,50.28,50.21,50.22,27000.0,38.5644,38.5721,38.5184,38.526,27000.0
2011-01-18 12:50:00,50.22,50.28,50.17,50.26,30000.0,38.526,38.5721,38.4877,38.5567,30000.0
2011-01-18 13:00:00,50.26,50.27,50.24,50.26,33100.0,38.5567,38.5644,38.5414,38.5567,33100.0
2011-01-18 13:10:00,50.25,50.26,50.23,50.24,38200.0,38.549,38.5567,38.5337,38.5414,38200.0
2011-01-18 13:20:00,50.25,50.27,50.21,50.24,29000.0,38.549,38.5644,38.5184,38.5414,29000.0
2011-01-18 13:30:00,50.24,50.29,50.23,50.26,41100.0,38.5414,38.5797,38.5337,38.5567,41100.0
2011-01-18 13:40:00,50.25,50.27,50.24,50.25,35800.0,38.549,38.5644,38.5414,38.549,35800.0
2011-01-18 13:50:00,50.25,50.3,50.24,50.3,70500.0,38.549,38.5874,38.5414,38.5874,70500.0
2011-01-18 14:00:00,50.29,50.3,50.25,50.26,53900.0,38.5797,38.5874,38.549,38.5567,53900.0
2011-01-18 14:10:00,50.26,50.3,50.26,50.29,31000.0,38.5567,38.5874,38.5567,38.5797,31000.0
2011-01-18 14:20:00,50.29,50.34,50.28,50.33,53000.0,38.5797,38.6181,38.5721,38.6104,53000.0
2011-01-18 14:30:00,50.34,50.41,50.32,50.37,117000.0,38.6181,38.6718,38.6027,38.6411,117000.0
2011-01-18 14:40:00,50.37,50.37,50.3,50.36,81900.0,38.6411,38.6411,38.5874,38.6334,81900.0
2011-01-18 14:50:00,50.37,50.42,50.33,50.34,103400.0,38.6411,38.6795,38.6104,38.6181,103400.0
2011-01-18 15:00:00,50.34,50.39,50.33,50.36,50700.0,38.6181,38.6564,38.6104,38.6334,50700.0
2011-01-18 15:10:00,50.37,50.38,50.29,50.3,62400.0,38.6411,38.6488,38.5797,38.5874,62400.0
2011-01-18 15:20:00,50.31,50.33,50.26,50.31,81400.0,38.5951,38.6104,38.5567,38.5951,81400.0
2011-01-18 15:30:00,50.32,50.41,50.31,50.41,84600.0,38.6027,38.6718,38.5951,38.6718,84600.0
2011-01-18 15:40:00,50.41,50.42,50.31,50.32,118100.0,38.6718,38.6795,38.5951,38.6027,118100.0
2011-01-18 15:50:00,50.32,50.43,50.31,50.35,224200.0,38.6027,38.6871,38.5951,38.6258,224200.0
2011-01-19 09:30:00,50.21,50.35,50.0,50.26,245400.0,38.5184,38.6258,38.3572,38.5567,245400.0
2011-01-19 09:40:00,50.26,50.29,50.12,50.16,101400.0,38.5567,38.5797,38.4493,38.48,101400.0
2011-01-19 09:50:00,50.16,50.35,50.09,50.29,183800.0,38.48,38.6258,38.4263,38.5797,183800.0
2011-01-19 10:00:00,50.28,50.29,50.17,50.24,79100.0,38.5721,38.5797,38.4877,38.5414,79100.0
2011-01-19 10:10:00,50.24,50.26,50.05,50.07,94400.0,38.5414,38.5567,38.3956,38.4109,94400.0
2011-01-19 10:20:00,50.08,50.18,50.04,50.16,61300.0,38.4186,38.4953,38.3879,38.48,61300.0
2011-01-19 10:30:00,50.16,50.22,50.05,50.05,69100.0,38.48,38.526,38.3956,38.3956,69100.0
2011-01-19 10:40:00,50.05,50.06,49.95,49.99,46300.0,38.3956,38.4033,38.3189,38.3496,46300.0
2011-01-19 10:50:00,49.99,49.99,49.9,49.92,63900.0,38.3496,38.3496,38.2805,38.2959,63900.0
2011-01-19 11:00:00,49.92,49.96,49.81,49.83,85000.0,38.2959,38.3266,38.2115,38.2268,85000.0
2011-01-19 11:10:00,49.83,50.0,49.83,49.99,67900.0,38.2268,38.3572,38.2268,38.3496,67900.0
2011-01-19 11:20:00,49.99,49.99,49.97,49.97,35400.0,38.3496,38.3496,38.3342,38.3342,35400.0
2011-01-19 11:30:00,49.99,50.04,49.95,50.03,93900.0,38.3496,38.3879,38.3189,38.3803,93900.0
2011-01-19 11:40:00,50.04,50.11,49.98,50.03,69000.0,38.3879,38.4416,38.3419,38.3803,69000.0
2011-01-19 11:50:00,50.03,50.05,49.99,50.05,66300.0,38.3803,38.3956,38.3496,38.3956,66300.0
2011-01-19 12:00:00,50.04,50.11,50.03,50.05,34800.0,38.3879,38.4416,38.3803,38.3956,34800.0
2011-01-19 12:10:00,50.05,50.06,50.02,50.03,47400.0,38.3956,38.4033,38.3726,38.3803,47400.0
2011-01-19 12:20:00,50.03,50.08,49.99,49.99,34200.0,38.3803,38.4186,38.3496,38.3496,34200.0
2011-01-19 12:30:00,50.0,50.09,49.99,50.03,95500.0,38.3572,38.4263,38.3496,38.3803,95500.0
2011-01-19 12:40:00,50.04,50.07,50.03,50.06,60600.0,38.3879,38.4109,38.3803,38.4033,60600.0
2011-01-19 12:50:00,50.06,50.07,50.04,50.06,52400.0,38.4033,38.4109,38.3879,38.4033,52400.0
2011-01-19 13:00:00,50.05,50.1,50.04,50.05,87100.0,38.3956,38.434,38.3879,38.3956,87100.0
2011-01-19 13:10:00,50.05,50.1,50.02,50.09,53800.0,38.3956,38.434,38.3726,38.4263,53800.0
2011-01-19 13:20:00,50.09,50.16,50.08,50.13,97700.0,38.4263,38.48,38.4186,38.457,97700.0
2011-01-19 13:30:00,50.13,50.23,50.13,50.21,68400.0,38.457,38.5337,38.457,38.5184,68400.0
2011-01-19 13:40:00,50.22,50.24,50.1,50.12,82900.0,38.526,38.5414,38.434,38.4493,82900.0
2011-01-19 13:50:00,50.11,50.18,50.1,50.17,49100.0,38.4416,38.4953,38.434,38.4877,49100.0
2011-01-19 14:00:00,50.17,50.2,50.1,50.13,84700.0,38.4877,38.5107,38.434,38.457,84700.0
2011-01-19 14:10:00,50.12,50.17,50.1,50.14,64500.0,38.4493,38.4877,38.434,38.4646,64500.0
2011-01-19 14:20:00,50.14,50.15,50.1,50.12,82400.0,38.4646,38.4723,38.434,38.4493,82400.0
2011-01-19 14:30:00,50.13,50.17,50.1,50.14,71200.0,38.457,38.4877,38.434,38.4646,71200.0
2011-01-19 14:40:00,50.13,50.21,50.08,50.19,140500.0,38.457,38.5184,38.4186,38.503,140500.0
2011-01-19 14:50:00,50.19,50.21,50.1,50.18,158400.0,38.503,38.5184,38.434,38.4953,158400.0
2011-01-19 15:00:00,50.17,50.18,50.11,50.11,143900.0,38.4877,38.4953,38.4416,38.4416,143900.0
2011-01-19 15:10:00,50.11,50.18,50.11,50.15,140200.0,38.4416,38.4953,38.4416,38.4723,140200.0
2011-01-19 15:20:00,50.15,50.18,50.14,50.15,85800.0,38.4723,38.4953,38.4646,38.4723,85800.0
2011-01-19 15:30:00,50.15,50.22,50.12,50.21,293700.0,38.4723,38.526,38.4493,38.5184,293700.0
2011-01-19 15:40:00,50.21,50.22,50.18,50.2,180500.0,38.5184,38.526,38.4953,38.5107,180500.0
2011-01-19 15:50:00,50.19,50.25,50.15,50.25,346500.0,38.503,38.549,38.4723,38.549,346500.0
2011-01-20 09:30:00,49.84,50.28,49.81,50.03,232800.0,38.2345,38.5721,38.2115,38.3803,232800.0
2011-01-20 09:40:00,50.01,50.24,49.99,50.23,143000.0,38.3649,38.5414,38.3496,38.5337,143000.0
2011-01-20 09:50:00,50.23,50.24,50.18,50.2,66000.0,38.5337,38.5414,38.4953,38.5107,66000.0
2011-01-20 10:00:00,50.2,50.42,50.19,50.28,250200.0,38.5107,38.6795,38.503,38.5721,250200.0
2011-01-20 10:10:00,50.28,50.48,50.27,50.44,120700.0,38.5721,38.7255,38.5644,38.6948,120700.0
2011-01-20 10:20:00,50.44,50.5,50.4,50.48,127400.0,38.6948,38.7408,38.6641,38.7255,127400.0
2011-01-20 10:30:00,50.47,50.63,50.46,50.51,209400.0,38.7178,38.8406,38.7101,38.7485,209400.0
2011-01-20 10:40:00,50.51,50.59,50.48,50.5,162300.0,38.7485,38.8099,38.7255,38.7408,162300.0
2011-01-20 10:50:00,50.49,50.49,50.28,50.36,92000.0,38.7332,38.7332,38.5721,38.6334,92000.0
2011-01-20 11:00:00,50.34,50.37,50.23,50.24,88200.0,38.6181,38.6411,38.5337,38.5414,88200.0
2011-01-20 11:10:00,50.23,50.28,50.2,50.27,138200.0,38.5337,38.5721,38.5107,38.5644,138200.0
2011-01-20 11:20:00,50.28,50.39,50.23,50.39,90000.0,38.5721,38.6564,38.5337,38.6564,90000.0
2011-01-20 11:30:00,50.39,50.39,50.3,50.36,80300.0,38.6564,38.6564,38.5874,38.6334,80300.0
2011-01-20 11:40:00,50.35,50.35,50.28,50.31,64700.0,38.6258,38.6258,38.5721,38.5951,64700.0
2011-01-20 11:50:00,50.32,50.39,50.28,50.39,59600.0,38.6027,38.6564,38.5721,38.6564,59600.0
2011-01-20 12:00:00,50.39,50.4,50.28,50.34,120700.0,38.6564,38.6641,38.5721,38.6181,120700.0
2011-01-20 12:10:00,50.34,50.37,50.32,50.36,49600.0,38.6181,38.6411,38.6027,38.6334,49600.0
2011-01-20 12:20:00,50.36,50.38,50.34,50.38,92000.0,38.6334,38.6488,38.6181,38.6488,92000.0
2011-01-20 12:30:00,50.38,50.4,50.34,50.38,22200.0,38.6488,38.6641,38.6181,38.6488,22200.0
2011-01-20 12:40:00,50.38,50.45,50.38,50.45,28100.0,38.6488,38.7025,38.6488,38.7025,28100.0
2011-01-20 12:50:00,50.44,50.5,50.43,50.49,55700.0,38.6948,38.7408,38.6871,38.7332,55700.0
2011-01-20 13:00:00,50.49,50.5,50.47,50.49,61900.0,38.7332,38.7408,38.7178,38.7332,61900.0
2011-01-20 13:10:00,50.5,50.55,50.46,50.53,164200.0,38.7408,38.7792,38.7101,38.7638,164200.0
2011-01-20 13:20:00,50.53,50.53,50.16,50.2,123800.0,38.7638,38.7638,38.48,38.5107,123800.0
2011-01-20 13:30:00,50.2,50.31,50.19,50.26,59000.0,38.5107,38.5951,38.503,38.5567,59000.0
2011-01-20 13:40:00,50.26,50.44,50.26,50.43,144400.0,38.5567,38.6948,38.5567,38.6871,144400.0
2011-01-20 13:50:00,50.4,50.46,50.39,50.45,17200.0,38.6641,38.7101,38.6564,38.7025,17200.0
2011-01-20 14:00:00,50.45,50.46,50.42,50.45,65900.0,38.7025,38.7101,38.6795,38.7025,65900.0
2011-01-20 14:10:00,50.45,50.61,50.42,50.59,119500.0,38.7025,38.8252,38.6795,38.8099,119500.0
2011-01-20 14:20:00,50.59,50.65,50.59,50.64,120000.0,38.8099,38.8559,38.8099,38.8482,120000.0
2011-01-20 14:30:00,50.64,50.75,50.64,50.68,143600.0,38.8482,38.9326,38.8482,38.8789,143600.0
2011-01-20 14:40:00,50.68,50.78,50.68,50.77,90400.0,38.8789,38.9556,38.8789,38.948,90400.0
2011-01-20 14:50:00,50.78,50.88,50.77,50.83,128100.0,38.9556,39.0323,38.948,38.994,128100.0
2011-01-20 15:00:00,50.83,50.84,50.74,50.78,181700.0,38.994,39.0017,38.9249,38.9556,181700.0
2011-01-20 15:10:00,50.77,50.88,50.77,50.82,105600.0,38.948,39.0323,38.948,38.9863,105600.0
2011-01-20 15:20:00,50.83,50.9,50.82,50.85,144100.0,38.994,39.0477,38.9863,39.0093,144100.0
2011-01-20 15:30:00,50.85,50.95,50.84,50.95,172200.0,39.0093,39.086,39.0017,39.086,172200.0
2011-01-20 15:40:00,50.94,51.08,50.93,51.0,521400.0,39.0784,39.1858,39.0707,39.1244,521400.0
2011-01-20 15:50:00,51.0,51.15,51.0,51.13,309200.0,39.1244,39.2395,39.1244,39.2241,309200.0
2011-01-21 09:30:00,51.21,51.49,51.21,51.29,190200.0,39.2855,39.5003,39.2855,39.3469,190200.0
2011-01-21 09:40:00,51.29,51.3,51.15,51.19,162000.0,39.3469,39.3545,39.2395,39.2702,162000.0
2011-01-21 09:50:00,51.18,51.42,51.15,51.38,106400.0,39.2625,39.4466,39.2395,39.4159,106400.0
2011-01-21 10:00:00,51.37,51.38,51.25,51.25,124600.0,39.4082,39.4159,39.3162,39.3162,124600.0
2011-01-21 10:10:00,51.25,51.28,51.22,51.24,64800.0,39.3162,39.3392,39.2932,39.3085,64800.0
2011-01-21 10:20:00,51.23,51.3,51.22,51.26,47100.0,39.3008,39.3545,39.2932,39.3239,47100.0
2011-01-21 10:30:00,51.26,51.33,51.21,51.31,67500.0,39.3239,39.3776,39.2855,39.3622,67500.0
2011-01-21 10:40:00,51.31,51.33,51.25,51.27,78200.0,39.3622,39.3776,39.3162,39.3315,78200.0
2011-01-21 10:50:00,51.26,51.35,51.26,51.31,75400.0,39.3239,39.3929,39.3239,39.3622,75400.0
2011-01-21 11:00:00,51.31,51.34,51.27,51.3,57000.0,39.3622,39.3852,39.3315,39.3545,57000.0
2011-01-21 11:10:00,51.31,51.34,51.26,51.28,32100.0,39.3622,39.3852,39.3239,39.3392,32100.0
2011-01-21 11:20:00,51.29,51.29,51.25,51.28,34100.0,39.3469,39.3469,39.3162,39.3392,34100.0
2011-01-21 11:30:00,51.27,51.27,51.18,51.22,109000.0,39.3315,39.3315,39.2625,39.2932,109000.0
2011-01-21 11:40:00,51.21,51.22,51.07,51.1,43000.0,39.2855,39.2932,39.1781,39.2011,43000.0
2011-01-21 11:50:00,51.11,51.14,51.09,51.1,39100.0,39.2088,39.2318,39.1934,39.2011,39100.0
2011-01-21 12:00:00,51.1,51.11,50.98,51.04,39900.0,39.2011,39.2088,39.1091,39.1551,39900.0
2011-01-21 12:10:00,51.04,51.07,51.0,51.06,62500.0,39.1551,39.1781,39.1244,39.1704,62500.0
2011-01-21 12:20:00,51.06,51.09,51.0,51.05,94000.0,39.1704,39.1934,39.1244,39.1628,94000.0
2011-01-21 12:30:00,51.05,51.16,51.05,51.12,77600.0,39.1628,39.2471,39.1628,39.2165,77600.0
2011-01-21 12:40:00,51.11,51.12,51.04,51.09,54600.0,39.2088,39.2165,39.1551,39.1934,54600.0
2011-01-21 12:50:00,51.08,51.14,51.05,51.09,59100.0,39.1858,39.2318,39.1628,39.1934,59100.0
2011-01-21 13:00:00,51.1,51.12,51.01,51.01,84000.0,39.2011,39.2165,39.1321,39.1321,84000.0
2011-01-21 13:10:00,51.03,51.1,50.96,51.07,92700.0,39.1474,39.2011,39.0937,39.1781,92700.0
2011-01-21 13:20:00,51.06,51.09,51.03,51.06,30600.0,39.1704,39.1934,39.1474,39.1704,30600.0
2011-01-21 13:30:00,51.06,51.07,51.03,51.04,37900.0,39.1704,39.1781,39.1474,39.1551,37900.0
2011-01-21 13:40:00,51.04,51.04,51.0,51.01,31600.0,39.1551,39.1551,39.1244,39.1321,31600.0
2011-01-21 13:50:00,51.01,51.05,51.0,51.05,47400.0,39.1321,39.1628,39.1244,39.1628,47400.0
2011-01-21 14:00:00,51.03,51.13,51.01,51.12,74300.0,39.1474,39.2241,39.1321,39.2165,74300.0
2011-01-21 14:10:00,51.12,51.13,51.05,51.08,38200.0,39.2165,39.2241,39.1628,39.1858,38200.0
2011-01-21 14:20:00,51.07,51.16,51.06,51.11,105500.0,39.1781,39.2471,39.1704,39.2088,105500.0
2011-01-21 14:30:00,51.11,51.21,51.11,51.2,69100.0,39.2088,39.2855,39.2088,39.2778,69100.0
2011-01-21 14:40:00,51.19,51.22,51.19,51.2,116100.0,39.2702,39.2932,39.2702,39.2778,116100.0
2011-01-21 14:50:00,51.2,51.2,51.12,51.13,177900.0,39.2778,39.2778,39.2165,39.2241,177900.0
2011-01-21 15:00:00,51.13,51.2,51.11,51.16,263100.0,39.2241,39.2778,39.2088,39.2471,263100.0
2011-01-21 15:10:00,51.16,51.2,51.11,51.12,99200.0,39.2471,39.2778,39.2088,39.2165,99200.0
2011-01-21 15:20:00,51.11,51.2,51.11,51.15,84300.0,39.2088,39.2778,39.2088,39.2395,84300.0
2011-01-21 15:30:00,51.16,51.18,51.13,51.18,161200.0,39.2471,39.2625,39.2241,39.2625,161200.0
2011-01-21 15:40:00,51.17,51.18,51.08,51.17,228000.0,39.2548,39.2625,39.1858,39.2548,228000.0
2011-01-21 15:50:00,51.17,51.2,50.99,51.02,535600.0,39.2548,39.2778,39.1167,39.1397,535600.0
2011-01-24 09:30:00,50.53,50.94,50.53,50.89,134000.0,38.7638,39.0784,38.7638,39.04,134000.0
2011-01-24 09:40:00,50.89,51.02,50.8,51.01,61300.0,39.04,39.1397,38.971,39.1321,61300.0
2011-01-24 09:50:00,51.02,51.03,50.98,51.0,41800.0,39.1397,39.1474,39.1091,39.1244,41800.0
2011-01-24 10:00:00,51.0,51.01,50.92,50.92,87100.0,39.1244,39.1321,39.063,39.063,87100.0
2011-01-24 10:10:00,50.92,50.98,50.92,50.95,42900.0,39.063,39.1091,39.063,39.086,42900.0
2011-01-24 10:20:00,50.96,51.01,50.94,51.0,57400.0,39.0937,39.1321,39.0784,39.1244,57400.0
2011-01-24 10:30:00,51.0,51.01,50.97,51.0,50200.0,39.1244,39.1321,39.1014,39.1244,50200.0
2011-01-24 10:40:00,51.01,51.03,50.96,50.99,40200.0,39.1321,39.1474,39.0937,39.1167,40200.0
2011-01-24 10:50:00,50.99,51.01,50.98,51.0,36300.0,39.1167,39.1321,39.1091,39.1244,36300.0
2011-01-24 11:00:00,51.0,51.04,51.0,51.03,38100.0,39.1244,39.1551,39.1244,39.1474,38100.0
2011-01-24 11:10:00,51.04,51.12,51.02,51.11,62100.0,39.1551,39.2165,39.1397,39.2088,62100.0
2011-01-24 11:20:00,51.12,51.21,51.06,51.2,70400.0,39.2165,39.2855,39.1704,39.2778,70400.0
2011-01-24 11:30:00,51.2,51.25,51.16,51.16,46700.0,39.2778,39.3162,39.2471,39.2471,46700.0
2011-01-24 11:40:00,51.17,51.24,51.17,51.2,48900.0,39.2548,39.3085,39.2548,39.2778,48900.0
2011-01-24 11:50:00,51.2,51.24,51.17,51.21,80800.0,39.2778,39.3085,39.2548,39.2855,80800.0
2011-01-24 12:00:00,51.21,51.22,51.16,51.19,35500.0,39.2855,39.2932,39.2471,39.2702,35500.0
2011-01-24 12:10:00,51.2,51.2,51.12,51.14,46400.0,39.2778,39.2778,39.2165,39.2318,46400.0
2011-01-24 12:20:00,51.15,51.2,51.15,51.16,16100.0,39.2395,39.2778,39.2395,39.2471,16100.0
2011-01-24 12:30:00,51.17,51.18,51.14,51.16,17000.0,39.2548,39.2625,39.2318,39.2471,17000.0
2011-01-24 12:40:00,51.16,51.2,51.15,51.19,13000.0,39.2471,39.2778,39.2395,39.2702,13000.0
2011-01-24 12:50:00,51.19,51.2,51.18,51.2,16500.0,39.2702,39.2778,39.2625,39.2778,16500.0
2011-01-24 13:00:00,51.2,51.26,51.19,51.26,50100.0,39.2778,39.3239,39.2702,39.3239,50100.0
2011-01-24 13:10:00,51.25,51.3,51.24,51.27,30600.0,39.3162,39.3545,39.3085,39.3315,30600.0
2011-01-24 13:20:00,51.28,51.28,51.25,51.26,17300.0,39.3392,39.3392,39.3162,39.3239,17300.0
2011-01-24 13:30:00,51.27,51.28,51.25,51.26,21900.0,39.3315,39.3392,39.3162,39.3239,21900.0
2011-01-24 13:40:00,51.26,51.29,51.25,51.28,31200.0,39.3239,39.3469,39.3162,39.3392,31200.0
2011-01-24 13:50:00,51.28,51.28,51.25,51.25,39200.0,39.3392,39.3392,39.3162,39.3162,39200.0
2011-01-24 14:00:00,51.25,51.27,51.25,51.26,33000.0,39.3162,39.3315,39.3162,39.3239,33000.0
2011-01-24 14:10:00,51.27,51.31,51.25,51.25,36200.0,39.3315,39.3622,39.3162,39.3162,36200.0
2011-01-24 14:20:00,51.25,51.27,51.25,51.26,20700.0,39.3162,39.3315,39.3162,39.3239,20700.0
2011-01-24 14:30:00,51.26,51.27,51.25,51.25,30700.0,39.3239,39.3315,39.3162,39.3162,30700.0
2011-01-24 14:40:00,51.25,51.27,51.25,51.26,27200.0,39.3162,39.3315,39.3162,39.3239,27200.0
2011-01-24 14:50:00,51.25,51.27,51.25,51.26,46400.0,39.3162,39.3315,39.3162,39.3239,46400.0
2011-01-24 15:00:00,51.26,51.27,51.25,51.26,49100.0,39.3239,39.3315,39.3162,39.3239,49100.0
2011-01-24 15:10:00,51.26,51.3,51.23,51.26,110000.0,39.3239,39.3545,39.3008,39.3239,110000.0
2011-01-24 15:20:00,51.26,51.3,51.25,51.29,87300.0,39.3239,39.3545,39.3162,39.3469,87300.0
2011-01-24 15:30:00,51.29,51.4,51.28,51.39,151900.0,39.3469,39.4313,39.3392,39.4236,151900.0
2011-01-24 15:40:00,51.39,51.5,51.39,51.49,220200.0,39.4236,39.508,39.4236,39.5003,220200.0
2011-01-24 15:50:00,51.48,51.5,51.43,51.49,184700.0,39.4926,39.508,39.4543,39.5003,184700.0
2011-01-25 09:30:00,51.26,51.38,50.89,50.97,188600.0,39.3239,39.4159,39.04,39.1014,188600.0
2011-01-25 09:40:00,50.95,51.13,50.86,51.1,90600.0,39.086,39.2241,39.017,39.2011,90600.0
2011-01-25 09:50:00,51.12,51.13,50.94,51.07,184900.0,39.2165,39.2241,39.0784,39.1781,184900.0
2011-01-25 10:00:00,51.07,51.16,51.01,51.16,73700.0,39.1781,39.2471,39.1321,39.2471,73700.0
2011-01-25 10:10:00,51.16,51.24,51.09,51.1,85800.0,39.2471,39.3085,39.1934,39.2011,85800.0
2011-01-25 10:20:00,51.09,51.2,51.05,51.2,102500.0,39.1934,39.2778,39.1628,39.2778,102500.0
2011-01-25 10:30:00,51.19,51.23,51.17,51.19,69300.0,39.2702,39.3008,39.2548,39.2702,69300.0
2011-01-25 10:40:00,51.2,51.35,51.15,51.35,82000.0,39.2778,39.3929,39.2395,39.3929,82000.0
2011-01-25 10:50:00,51.35,51.42,51.23,51.23,71500.0,39.3929,39.4466,39.3008,39.3008,71500.0
2011-01-25 11:00:00,51.23,51.28,51.19,51.28,68300.0,39.3008,39.3392,39.2702,39.3392,68300.0
2011-01-25 11:10:00,51.27,51.28,51.09,51.15,59400.0,39.3315,39.3392,39.1934,39.2395,59400.0
2011-01-25 11:20:00,51.16,51.27,51.12,51.26,78300.0,39.2471,39.3315,39.2165,39.3239,78300.0
2011-01-25 11:30:00,51.26,51.35,51.19,51.3,61100.0,39.3239,39.3929,39.2702,39.3545,61100.0
2011-01-25 11:40:00,51.31,51.31,51.18,51.19,23100.0,39.3622,39.3622,39.2625,39.2702,23100.0
2011-01-25 11:50:00,51.19,51.31,51.17,51.31,30200.0,39.2702,39.3622,39.2548,39.3622,30200.0
2011-01-25 12:00:00,51.31,51.38,51.28,51.36,88400.0,39.3622,39.4159,39.3392,39.4006,88400.0
2011-01-25 12:10:00,51.36,51.46,51.35,51.46,41200.0,39.4006,39.4773,39.3929,39.4773,41200.0
2011-01-25 12:20:00,51.46,51.49,51.45,51.46,63400.0,39.4773,39.5003,39.4696,39.4773,63400.0
2011-01-25 12:30:00,51.47,51.5,51.43,51.44,46600.0,39.485,39.508,39.4543,39.4619,46600.0
2011-01-25 12:40:00,51.44,51.47,51.4,51.42,40100.0,39.4619,39.485,39.4313,39.4466,40100.0
2011-01-25 12:50:00,51.43,51.5,51.42,51.44,70000.0,39.4543,39.508,39.4466,39.4619,70000.0
2011-01-25 13:00:00,51.46,51.5,51.44,51.47,60200.0,39.4773,39.508,39.4619,39.485,60200.0
2011-01-25 13:10:00,51.47,51.57,51.45,51.55,126200.0,39.485,39.5617,39.4696,39.5463,126200.0
2011-01-25 13:20:00,51.55,51.57,51.51,51.54,66900.0,39.5463,39.5617,39.5156,39.5387,66900.0
2011-01-25 13:30:00,51.53,51.54,51.37,51.46,73900.0,39.531,39.5387,39.4082,39.4773,73900.0
2011-01-25 13:40:00,51.46,51.56,51.46,51.5,43600.0,39.4773,39.554,39.4773,39.508,43600.0
2011-01-25 13:50:00,51.5,51.6,51.46,51.46,38300.0,39.508,39.5847,39.4773,39.4773,38300.0
2011-01-25 14:00:00,51.45,51.47,51.39,51.41,67600.0,39.4696,39.485,39.4236,39.4389,67600.0
2011-01-25 14:10:00,51.41,51.46,51.37,51.44,58000.0,39.4389,39.4773,39.4082,39.4619,58000.0
2011-01-25 14:20:00,51.44,51.47,51.31,51.38,76800.0,39.4619,39.485,39.3622,39.4159,76800.0
2011-01-25 14:30:00,51.38,51.42,51.36,51.41,34300.0,39.4159,39.4466,39.4006,39.4389,34300.0
2011-01-25 14:40:00,51.4,51.47,51.39,51.41,57100.0,39.4313,39.485,39.4236,39.4389,57100.0
2011-01-25 14:50:00,51.41,51.42,51.33,51.35,111800.0,39.4389,39.4466,39.3776,39.3929,111800.0
2011-01-25 15:00:00,51.34,51.45,51.32,51.39,100400.0,39.3852,39.4696,39.3699,39.4236,100400.0
2011-01-25 15:10:00,51.39,51.53,51.38,51.51,101100.0,39.4236,39.531,39.4159,39.5156,101100.0
2011-01-25 15:20:00,51.5,51.69,51.5,51.68,141800.0,39.508,39.6537,39.508,39.6461,141800.0
2011-01-25 15:30:00,51.68,51.68,51.59,51.67,161700.0,39.6461,39.6461,39.577,39.6384,161700.0
2011-01-25 15:40:00,51.67,51.78,51.65,51.68,166600.0,39.6384,39.7228,39.623,39.6461,166600.0
2011-01-25 15:50:00,51.68,51.76,51.64,51.73,168200.0,39.6461,39.7074,39.6154,39.6844,168200.0
2011-01-26 09:30:00,51.63,51.85,51.62,51.85,237500.0,39.6077,39.7765,39.6,39.7765,237500.0
2011-01-26 09:40:00,51.81,51.93,51.73,51.88,135000.0,39.7458,39.8378,39.6844,39.7995,135000.0
2011-01-26 09:50:00,51.9,52.0,51.77,51.98,100100.0,39.8148,39.8915,39.7151,39.8762,100100.0
2011-01-26 10:00:00,51.97,52.19,51.91,52.06,223400.0,39.8685,40.0373,39.8225,39.9376,223400.0
2011-01-26 10:10:00,52.07,52.42,52.04,52.32,247300.0,39.9452,40.2137,39.9222,40.137,247300.0
2011-01-26 10:20:00,52.32,52.42,52.28,52.32,88300.0,40.137,40.2137,40.1063,40.137,88300.0
2011-01-26 10:30:00,52.32,52.68,52.28,52.62,227600.0,40.137,40.4132,40.1063,40.3672,227600.0
2011-01-26 10:40:00,52.61,52.72,52.56,52.63,149000.0,40.3595,40.4439,40.3211,40.3748,149000.0
2011-01-26 10:50:00,52.62,52.62,52.35,52.4,257400.0,40.3672,40.3672,40.16,40.1984,257400.0
2011-01-26 11:00:00,52.43,52.49,52.4,52.44,100400.0,40.2214,40.2674,40.1984,40.2291,100400.0
2011-01-26 11:10:00,52.43,52.51,52.31,52.44,144700.0,40.2214,40.2828,40.1294,40.2291,144700.0
2011-01-26 11:20:00,52.44,52.45,52.23,52.26,40600.0,40.2291,40.2368,40.068,40.091,40600.0
2011-01-26 11:30:00,52.27,52.27,52.09,52.09,30300.0,40.0987,40.0987,39.9606,39.9606,30300.0
2011-01-26 11:40:00,52.09,52.4,52.08,52.4,302400.0,39.9606,40.1984,39.9529,40.1984,302400.0
2011-01-26 11:50:00,52.4,52.45,52.29,52.34,104600.0,40.1984,40.2368,40.114,40.1524,104600.0
2011-01-26 12:00:00,52.35,52.39,52.24,52.38,67200.0,40.16,40.1907,40.0757,40.1831,67200.0
2011-01-26 12:10:00,52.38,52.43,52.34,52.4,79800.0,40.1831,40.2214,40.1524,40.1984,79800.0
2011-01-26 12:20:00,52.4,52.44,52.36,52.4,97100.0,40.1984,40.2291,40.1677,40.1984,97100.0
2011-01-26 12:30:00,52.4,52.49,52.38,52.44,109200.0,40.1984,40.2674,40.1831,40.2291,109200.0
2011-01-26 12:40:00,52.44,52.52,52.44,52.5,108000.0,40.2291,40.2905,40.2291,40.2751,108000.0
2011-01-26 12:50:00,52.49,52.63,52.45,52.6,160900.0,40.2674,40.3748,40.2368,40.3518,160900.0
2011-01-26 13:00:00,52.59,52.61,52.5,52.54,46400.0,40.3442,40.3595,40.2751,40.3058,46400.0
2011-01-26 13:10:00,52.54,52.54,52.45,52.47,95100.0,40.3058,40.3058,40.2368,40.2521,95100.0
2011-01-26 13:20:00,52.47,52.5,52.33,52.41,158100.0,40.2521,40.2751,40.1447,40.2061,158100.0
2011-01-26 13:30:00,52.4,52.51,52.4,52.51,180500.0,40.1984,40.2828,40.1984,40.2828,180500.0
2011-01-26 13:40:00,52.51,52.57,52.5,52.56,51000.0,40.2828,40.3288,40.2751,40.3211,51000.0
2011-01-26 13:50:00,52.56,52.6,52.46,52.5,102300.0,40.3211,40.3518,40.2444,40.2751,102300.0
2011-01-26 14:00:00,52.5,52.57,52.32,52.39,77700.0,40.2751,40.3288,40.137,40.1907,77700.0
2011-01-26 14:10:00,52.4,52.52,52.27,52.32,189600.0,40.1984,40.2905,40.0987,40.137,189600.0
2011-01-26 14:20:00,52.32,52.38,52.23,52.27,193100.0,40.137,40.1831,40.068,40.0987,193100.0
2011-01-26 14:30:00,52.28,52.31,52.2,52.22,99500.0,40.1063,40.1294,40.045,40.0603,99500.0
2011-01-26 14:40:00,52.22,52.38,52.22,52.3,122200.0,40.0603,40.1831,40.0603,40.1217,122200.0
2011-01-26 14:50:00,52.3,52.38,52.23,52.35,96100.0,40.1217,40.1831,40.068,40.16,96100.0
2011-01-26 15:00:00,52.34,52.4,52.29,52.39,166200.0,40.1524,40.1984,40.114,40.1907,166200.0
2011-01-26 15:10:00,52.4,52.41,52.33,52.35,199900.0,40.1984,40.2061,40.1447,40.16,199900.0
2011-01-26 15:20:00,52.35,52.46,52.34,52.43,169500.0,40.16,40.2444,40.1524,40.2214,169500.0
2011-01-26 15:30:00,52.43,52.48,52.35,52.4,216200.0,40.2214,40.2598,40.16,40.1984,216200.0
2011-01-26 15:40:00,52.4,52.52,52.37,52.47,235400.0,40.1984,40.2905,40.1754,40.2521,235400.0
2011-01-26 15:50:00,52.47,52.47,52.36,52.4,273200.0,40.2521,40.2521,40.1677,40.1984,273200.0
2011-01-27 09:30:00,52.32,52.35,51.87,52.12,325000.0,40.137,40.16,39.7918,39.9836,325000.0
2011-01-27 09:40:00,52.11,52.12,52.0,52.01,80600.0,39.9759,39.9836,39.8915,39.8992,80600.0
2011-01-27 09:50:00,52.01,52.05,51.89,51.98,124600.0,39.8992,39.9299,39.8072,39.8762,124600.0
2011-01-27 10:00:00,51.98,52.02,51.8,51.8,137000.0,39.8762,39.9069,39.7381,39.7381,137000.0
2011-01-27 10:10:00,51.8,51.8,51.69,51.78,56400.0,39.7381,39.7381,39.6537,39.7228,56400.0
2011-01-27 10:20:00,51.78,51.84,51.73,51.75,41400.0,39.7228,39.7688,39.6844,39.6998,41400.0
2011-01-27 10:30:00,51.75,51.81,51.72,51.77,38000.0,39.6998,39.7458,39.6767,39.7151,38000.0
2011-01-27 10:40:00,51.77,51.81,51.7,51.77,48400.0,39.7151,39.7458,39.6614,39.7151,48400.0
2011-01-27 10:50:00,51.77,51.82,51.73,51.73,139300.0,39.7151,39.7535,39.6844,39.6844,139300.0
2011-01-27 11:00:00,51.73,51.81,51.72,51.78,53900.0,39.6844,39.7458,39.6767,39.7228,53900.0
2011-01-27 11:10:00,51.78,51.94,51.78,51.92,241600.0,39.7228,39.8455,39.7228,39.8302,241600.0
2011-01-27 11:20:00,51.92,51.92,51.82,51.89,38500.0,39.8302,39.8302,39.7535,39.8072,38500.0
2011-01-27 11:30:00,51.89,51.92,51.81,51.92,58100.0,39.8072,39.8302,39.7458,39.8302,58100.0
2011-01-27 11:40:00,51.92,51.93,51.83,51.87,46600.0,39.8302,39.8378,39.7611,39.7918,46600.0
2011-01-27 11:50:00,51.86,51.9,51.83,51.88,33700.0,39.7841,39.8148,39.7611,39.7995,33700.0
2011-01-27 12:00:00,51.88,51.93,51.88,51.92,106600.0,39.7995,39.8378,39.7995,39.8302,106600.0
2011-01-27 12:10:00,51.93,52.0,51.89,52.0,434100.0,39.8378,39.8915,39.8072,39.8915,434100.0
2011-01-27 12:20:00,52.0,52.03,51.98,52.0,67800.0,39.8915,39.9146,39.8762,39.8915,67800.0
2011-01-27 12:30:00,52.01,52.01,51.99,52.0,45200.0,39.8992,39.8992,39.8839,39.8915,45200.0
2011-01-27 12:40:00,52.0,52.01,52.0,52.0,25100.0,39.8915,39.8992,39.8915,39.8915,25100.0
2011-01-27 12:50:00,52.0,52.1,52.0,52.08,60100.0,39.8915,39.9683,39.8915,39.9529,60100.0
2011-01-27 13:00:00,52.09,52.18,52.08,52.18,59500.0,39.9606,40.0296,39.9529,40.0296,59500.0
2011-01-27 13:10:00,52.18,52.2,52.12,52.16,40300.0,40.0296,40.045,39.9836,40.0143,40300.0
2011-01-27 13:20:00,52.17,52.17,52.06,52.11,54200.0,40.022,40.022,39.9376,39.9759,54200.0
2011-01-27 13:30:00,52.11,52.14,52.09,52.12,60000.0,39.9759,39.9989,39.9606,39.9836,60000.0
2011-01-27 13:40:00,52.13,52.18,52.12,52.15,44200.0,39.9913,40.0296,39.9836,40.0066,44200.0
2011-01-27 13:50:00,52.15,52.19,52.15,52.18,35700.0,40.0066,40.0373,40.0066,40.0296,35700.0
2011-01-27 14:00:00,52.18,52.24,52.17,52.19,36600.0,40.0296,40.0757,40.022,40.0373,36600.0
2011-01-27 14:10:00,52.19,52.21,52.17,52.2,49500.0,40.0373,40.0526,40.022,40.045,49500.0
2011-01-27 14:20:00,52.2,52.25,52.2,52.21,78100.0,40.045,40.0833,40.045,40.0526,78100.0
2011-01-27 14:30:00,52.21,52.27,52.15,52.26,58200.0,40.0526,40.0987,40.0066,40.091,58200.0
2011-01-27 14:40:00,52.26,52.33,52.26,52.29,73800.0,40.091,40.1447,40.091,40.114,73800.0
2011-01-27 14:50:00,52.3,52.33,52.29,52.3,47000.0,40.1217,40.1447,40.114,40.1217,47000.0
2011-01-27 15:00:00,52.3,52.31,52.26,52.29,92700.0,40.1217,40.1294,40.091,40.114,92700.0
2011-01-27 15:10:00,52.3,52.35,52.28,52.34,92300.0,40.1217,40.16,40.1063,40.1524,92300.0
2011-01-27 15:20:00,52.34,52.4,52.32,52.4,139500.0,40.1524,40.1984,40.137,40.1984,139500.0
2011-01-27 15:30:00,52.39,52.5,52.38,52.49,498400.0,40.1907,40.2751,40.1831,40.2674,498400.0
2011-01-27 15:40:00,52.48,52.5,52.35,52.35,214100.0,40.2598,40.2751,40.16,40.16,214100.0
2011-01-27 15:50:00,52.35,52.41,52.35,52.39,285400.0,40.16,40.2061,40.16,40.1907,285400.0
2011-01-28 09:30:00,52.07,52.37,52.07,52.28,89000.0,39.9452,40.1754,39.9452,40.1063,89000.0
2011-01-28 09:40:00,52.28,52.42,52.25,52.4,69600.0,40.1063,40.2137,40.0833,40.1984,69600.0
2011-01-28 09:50:00,52.38,52.47,52.3,52.3,38800.0,40.1831,40.2521,40.1217,40.1217,38800.0
2011-01-28 10:00:00,52.3,52.32,52.22,52.28,47400.0,40.1217,40.137,40.0603,40.1063,47400.0
2011-01-28 10:10:00,52.27,52.35,52.23,52.25,64000.0,40.0987,40.16,40.068,40.0833,64000.0
2011-01-28 10:20:00,52.25,52.3,52.1,52.24,153200.0,40.0833,40.1217,39.9683,40.0757,153200.0
2011-01-28 10:30:00,52.24,52.26,52.1,52.12,61800.0,40.0757,40.091,39.9683,39.9836,61800.0
2011-01-28 10:40:00,52.11,52.24,52.04,52.19,41300.0,39.9759,40.0757,39.9222,40.0373,41300.0
2011-01-28 10:50:00,52.19,52.19,51.92,52.02,219500.0,40.0373,40.0373,39.8302,39.9069,219500.0
2011-01-28 11:00:00,52.01,52.03,51.9,51.95,39900.0,39.8992,39.9146,39.8148,39.8532,39900.0
2011-01-28 11:10:00,51.94,51.97,51.8,51.96,40300.0,39.8455,39.8685,39.7381,39.8609,40300.0
2011-01-28 11:20:00,51.96,52.06,51.94,51.95,47500.0,39.8609,39.9376,39.8455,39.8532,47500.0
2011-01-28 11:30:00,51.93,51.93,51.75,51.92,71300.0,39.8378,39.8378,39.6998,39.8302,71300.0
2011-01-28 11:40:00,51.92,51.92,51.62,51.64,64600.0,39.8302,39.8302,39.6,39.6154,64600.0
2011-01-28 11:50:00,51.63,51.65,51.51,51.55,80900.0,39.6077,39.623,39.5156,39.5463,80900.0
2011-01-28 12:00:00,51.54,51.6,51.47,51.5,62300.0,39.5387,39.5847,39.485,39.508,62300.0
2011-01-28 12:10:00,51.51,51.63,51.43,51.63,91100.0,39.5156,39.6077,39.4543,39.6077,91100.0
2011-01-28 12:20:00,51.62,51.72,51.59,51.71,68300.0,39.6,39.6767,39.577,39.6691,68300.0
2011-01-28 12:30:00,51.7,51.73,51.6,51.73,36700.0,39.6614,39.6844,39.5847,39.6844,36700.0
2011-01-28 12:40:00,51.73,51.8,51.68,51.78,92300.0,39.6844,39.7381,39.6461,39.7228,92300.0
2011-01-28 12:50:00,51.78,51.79,51.61,51.65,22200.0,39.7228,39.7304,39.5924,39.623,22200.0
2011-01-28 13:00:00,51.67,51.73,51.62,51.65,51900.0,39.6384,39.6844,39.6,39.623,51900.0
2011-01-28 13:10:00,51.65,51.67,51.53,51.61,33500.0,39.623,39.6384,39.531,39.5924,33500.0
2011-01-28 13:20:00,51.63,51.63,51.51,51.54,26400.0,39.6077,39.6077,39.5156,39.5387,26400.0
2011-01-28 13:30:00,51.52,51.63,51.52,51.57,31900.0,39.5233,39.6077,39.5233,39.5617,31900.0
2011-01-28 13:40:00,51.57,51.63,51.5,51.55,32900.0,39.5617,39.6077,39.508,39.5463,32900.0
2011-01-28 13:50:00,51.55,51.66,51.55,51.64,35200.0,39.5463,39.6307,39.5463,39.6154,35200.0
2011-01-28 14:00:00,51.63,51.67,51.57,51.64,45700.0,39.6077,39.6384,39.5617,39.6154,45700.0
2011-01-28 14:10:00,51.63,51.65,51.55,51.57,33100.0,39.6077,39.623,39.5463,39.5617,33100.0
2011-01-28 14:20:00,51.56,51.66,51.56,51.58,71100.0,39.554,39.6307,39.554,39.5693,71100.0
2011-01-28 14:30:00,51.58,51.68,51.56,51.58,30000.0,39.5693,39.6461,39.554,39.5693,30000.0
2011-01-28 14:40:00,51.58,51.66,51.55,51.66,22100.0,39.5693,39.6307,39.5463,39.6307,22100.0
2011-01-28 14:50:00,51.66,51.68,51.5,51.56,44800.0,39.6307,39.6461,39.508,39.554,44800.0
2011-01-28 15:00:00,51.56,51.59,51.5,51.52,43800.0,39.554,39.577,39.508,39.5233,43800.0
2011-01-28 15:10:00,51.52,51.57,51.5,51.53,48400.0,39.5233,39.5617,39.508,39.531,48400.0
2011-01-28 15:20:00,51.53,51.54,51.44,51.45,61700.0,39.531,39.5387,39.4619,39.4696,61700.0
2011-01-28 15:30:00,51.45,51.51,51.43,51.46,71600.0,39.4696,39.5156,39.4543,39.4773,71600.0
2011-01-28 15:40:00,51.46,51.49,51.39,51.43,162600.0,39.4773,39.5003,39.4236,39.4543,162600.0
2011-01-28 15:50:00,51.42,51.52,51.38,51.51,225100.0,39.4466,39.5233,39.4159,39.5156,225100.0
2011-01-31 09:30:00,51.25,51.4,50.86,51.39,227900.0,39.3162,39.4313,39.017,39.4236,227900.0
2011-01-31 09:40:00,51.38,51.63,51.35,51.51,101700.0,39.4159,39.6077,39.3929,39.5156,101700.0
2011-01-31 09:50:00,51.52,51.69,51.52,51.61,106800.0,39.5233,39.6537,39.5233,39.5924,106800.0
2011-01-31 10:00:00,51.63,51.82,51.62,51.73,52900.0,39.6077,39.7535,39.6,39.6844,52900.0
2011-01-31 10:10:00,51.72,51.75,51.54,51.6,64700.0,39.6767,39.6998,39.5387,39.5847,64700.0
2011-01-31 10:20:00,51.6,51.68,51.59,51.59,101900.0,39.5847,39.6461,39.577,39.577,101900.0
2011-01-31 10:30:00,51.61,51.73,51.58,51.71,46000.0,39.5924,39.6844,39.5693,39.6691,46000.0
2011-01-31 10:40:00,51.72,51.76,51.66,51.67,67500.0,39.6767,39.7074,39.6307,39.6384,67500.0
2011-01-31 10:50:00,51.67,51.73,51.64,51.7,29700.0,39.6384,39.6844,39.6154,39.6614,29700.0
2011-01-31 11:00:00,51.7,51.75,51.68,51.73,40600.0,39.6614,39.6998,39.6461,39.6844,40600.0
2011-01-31 11:10:00,51.74,51.75,51.68,51.69,14400.0,39.6921,39.6998,39.6461,39.6537,14400.0
2011-01-31 11:20:00,51.69,51.78,51.69,51.76,48600.0,39.6537,39.7228,39.6537,39.7074,48600.0
2011-01-31 11:30:00,51.75,51.77,51.74,51.74,32900.0,39.6998,39.7151,39.6921,39.6921,32900.0
2011-01-31 11:40:00,51.74,51.74,51.61,51.66,34400.0,39.6921,39.6921,39.5924,39.6307,34400.0
2011-01-31 11:50:00,51.66,51.67,51.62,51.64,41500.0,39.6307,39.6384,39.6,39.6154,41500.0
2011-01-31 12:00:00,51.64,51.69,51.58,51.61,43900.0,39.6154,39.6537,39.5693,39.5924,43900.0
2011-01-31 12:10:00,51.61,51.65,51.58,51.63,81800.0,39.5924,39.623,39.5693,39.6077,81800.0
2011-01-31 12:20:00,51.64,51.71,51.63,51.66,36400.0,39.6154,39.6691,39.6077,39.6307,36400.0
2011-01-31 12:30:00,51.67,51.67,51.61,51.61,26100.0,39.6384,39.6384,39.5924,39.5924,26100.0
2011-01-31 12:40:00,51.61,51.64,51.6,51.61,23100.0,39.5924,39.6154,39.5847,39.5924,23100.0
2011-01-31 12:50:00,51.61,51.63,51.58,51.59,31800.0,39.5924,39.6077,39.5693,39.577,31800.0
2011-01-31 13:00:00,51.57,51.59,51.53,51.56,33900.0,39.5617,39.577,39.531,39.554,33900.0
2011-01-31 13:10:00,51.56,51.57,51.5,51.53,22100.0,39.554,39.5617,39.508,39.531,22100.0
2011-01-31 13:20:00,51.53,51.59,51.51,51.53,183200.0,39.531,39.577,39.5156,39.531,183200.0
2011-01-31 13:30:00,51.53,51.55,51.41,51.47,67900.0,39.531,39.5463,39.4389,39.485,67900.0
2011-01-31 13:40:00,51.48,51.51,51.45,51.48,24200.0,39.4926,39.5156,39.4696,39.4926,24200.0
2011-01-31 13:50:00,51.49,51.5,51.39,51.4,36500.0,39.5003,39.508,39.4236,39.4313,36500.0
2011-01-31 14:00:00,51.41,51.5,51.41,51.44,25200.0,39.4389,39.508,39.4389,39.4619,25200.0
2011-01-31 14:10:00,51.44,51.44,51.34,51.37,36300.0,39.4619,39.4619,39.3852,39.4082,36300.0
2011-01-31 14:20:00,51.38,51.38,51.27,51.27,40300.0,39.4159,39.4159,39.3315,39.3315,40300.0
2011-01-31 14:30:00,51.27,51.37,51.26,51.3,35700.0,39.3315,39.4082,39.3239,39.3545,35700.0
2011-01-31 14:40:00,51.32,51.33,51.19,51.19,48100.0,39.3699,39.3776,39.2702,39.2702,48100.0
2011-01-31 14:50:00,51.2,51.22,51.13,51.17,107800.0,39.2778,39.2932,39.2241,39.2548,107800.0
2011-01-31 15:00:00,51.17,51.27,51.17,51.18,64100.0,39.2548,39.3315,39.2548,39.2625,64100.0
2011-01-31 15:10:00,51.18,51.3,51.17,51.27,57000.0,39.2625,39.3545,39.2548,39.3315,57000.0
2011-01-31 15:20:00,51.27,51.37,51.26,51.32,51000.0,39.3315,39.4082,39.3239,39.3699,51000.0
2011-01-31 15:30:00,51.31,51.33,51.3,51.31,69200.0,39.3622,39.3776,39.3545,39.3622,69200.0
2011-01-31 15:40:00,51.3,51.43,51.3,51.38,201300.0,39.3545,39.4543,39.3545,39.4159,201300.0
2011-01-31 15:50:00,51.38,51.47,51.3,51.46,228300.0,39.4159,39.485,39.3545,39.4773,228300.0
2011-02-01 09:30:00,51.77,52.09,51.68,51.87,195200.0,39.7151,39.9606,39.6461,39.7918,195200.0
2011-02-01 09:40:00,51.89,51.94,51.71,51.72,57900.0,39.8072,39.8455,39.6691,39.6767,57900.0
2011-02-01 09:50:00,51.73,51.79,51.71,51.76,108800.0,39.6844,39.7304,39.6691,39.7074,108800.0
2011-02-01 10:00:00,51.76,51.8,51.72,51.75,92500.0,39.7074,39.7381,39.6767,39.6998,92500.0
2011-02-01 10:10:00,51.76,52.02,51.7,52.02,257100.0,39.7074,39.9069,39.6614,39.9069,257100.0
2011-02-01 10:20:00,52.02,52.2,52.0,52.02,152400.0,39.9069,40.045,39.8915,39.9069,152400.0
2011-02-01 10:30:00,52.02,52.18,52.0,52.17,117300.0,39.9069,40.0296,39.8915,40.022,117300.0
2011-02-01 10:40:00,52.18,52.29,52.13,52.24,125500.0,40.0296,40.114,39.9913,40.0757,125500.0
2011-02-01 10:50:00,52.24,52.36,52.21,52.34,83600.0,40.0757,40.1677,40.0526,40.1524,83600.0
2011-02-01 11:00:00,52.34,52.41,52.31,52.33,95100.0,40.1524,40.2061,40.1294,40.1447,95100.0
2011-02-01 11:10:00,52.34,52.38,52.23,52.25,119400.0,40.1524,40.1831,40.068,40.0833,119400.0
2011-02-01 11:20:00,52.25,52.28,52.21,52.24,42500.0,40.0833,40.1063,40.0526,40.0757,42500.0
2011-02-01 11:30:00,52.24,52.35,52.24,52.32,45400.0,40.0757,40.16,40.0757,40.137,45400.0
2011-02-01 11:40:00,52.32,52.33,52.22,52.3,49100.0,40.137,40.1447,40.0603,40.1217,49100.0
2011-02-01 11:50:00,52.3,52.42,52.24,52.34,64000.0,40.1217,40.2137,40.0757,40.1524,64000.0
2011-02-01 12:00:00,52.34,52.38,52.28,52.37,21200.0,40.1524,40.1831,40.1063,40.1754,21200.0
2011-02-01 12:10:00,52.37,52.38,52.32,52.37,36100.0,40.1754,40.1831,40.137,40.1754,36100.0
2011-02-01 12:20:00,52.36,52.36,52.31,52.35,43300.0,40.1677,40.1677,40.1294,40.16,43300.0
2011-02-01 12:30:00,52.35,52.38,52.29,52.38,15300.0,40.16,40.1831,40.114,40.1831,15300.0
2011-02-01 12:40:00,52.37,52.38,52.33,52.35,24700.0,40.1754,40.1831,40.1447,40.16,24700.0
2011-02-01 12:50:00,52.34,52.46,52.34,52.39,29100.0,40.1524,40.2444,40.1524,40.1907,29100.0
2011-02-01 13:00:00,52.38,52.41,52.35,52.35,27000.0,40.1831,40.2061,40.16,40.16,27000.0
2011-02-01 13:10:00,52.35,52.36,52.27,52.3,31600.0,40.16,40.1677,40.0987,40.1217,31600.0
2011-02-01 13:20:00,52.29,52.33,52.25,52.29,25700.0,40.114,40.1447,40.0833,40.114,25700.0
2011-02-01 13:30:00,52.28,52.32,52.26,52.32,62500.0,40.1063,40.137,40.091,40.137,62500.0
2011-02-01 13:40:00,52.31,52.38,52.29,52.37,96800.0,40.1294,40.1831,40.114,40.1754,96800.0
2011-02-01 13:50:00,52.38,52.38,52.31,52.31,67300.0,40.1831,40.1831,40.1294,40.1294,67300.0
2011-02-01 14:00:00,52.3,52.41,52.28,52.35,74400.0,40.1217,40.2061,40.1063,40.16,74400.0
2011-02-01 14:10:00,52.35,52.41,52.31,52.41,117700.0,40.16,40.2061,40.1294,40.2061,117700.0
2011-02-01 14:20:00,52.42,52.44,52.38,52.43,45800.0,40.2137,40.2291,40.1831,40.2214,45800.0
2011-02-01 14:30:00,52.43,52.47,52.43,52.46,56400.0,40.2214,40.2521,40.2214,40.2444,56400.0
2011-02-01 14:40:00,52.45,52.48,52.44,52.48,54400.0,40.2368,40.2598,40.2291,40.2598,54400.0
2011-02-01 14:50:00,52.47,52.48,52.44,52.46,60900.0,40.2521,40.2598,40.2291,40.2444,60900.0
2011-02-01 15:00:00,52.46,52.48,52.4,52.41,62500.0,40.2444,40.2598,40.1984,40.2061,62500.0
2011-02-01 15:10:00,52.42,52.43,52.37,52.38,102600.0,40.2137,40.2214,40.1754,40.1831,102600.0
2011-02-01 15:20:00,52.39,52.42,52.3,52.37,196900.0,40.1907,40.2137,40.1217,40.1754,196900.0
2011-02-01 15:30:00,52.36,52.41,52.34,52.37,56300.0,40.1677,40.2061,40.1524,40.1754,56300.0
2011-02-01 15:40:00,52.37,52.4,52.33,52.39,98000.0,40.1754,40.1984,40.1447,40.1907,98000.0
2011-02-01 15:50:00,52.39,52.41,52.36,52.38,220500.0,40.1907,40.2061,40.1677,40.1831,220500.0
2011-02-02 09:30:00,52.35,52.48,52.22,52.45,86600.0,40.16,40.2598,40.0603,40.2368,86600.0
2011-02-02 09:40:00,52.46,52.5,52.39,52.49,49700.0,40.2444,40.2751,40.1907,40.2674,49700.0
2011-02-02 09:50:00,52.5,52.74,52.48,52.72,137900.0,40.2751,40.4592,40.2598,40.4439,137900.0
2011-02-02 10:00:00,52.72,52.72,52.44,52.54,49000.0,40.4439,40.4439,40.2291,40.3058,49000.0
2011-02-02 10:10:00,52.55,52.59,52.5,52.58,77600.0,40.3135,40.3442,40.2751,40.3365,77600.0
2011-02-02 10:20:00,52.58,52.68,52.48,52.68,159600.0,40.3365,40.4132,40.2598,40.4132,159600.0
2011-02-02 10:30:00,52.67,52.67,52.52,52.54,214400.0,40.4055,40.4055,40.2905,40.3058,214400.0
2011-02-02 10:40:00,52.54,52.59,52.45,52.54,48400.0,40.3058,40.3442,40.2368,40.3058,48400.0
2011-02-02 10:50:00,52.54,52.55,52.51,52.51,47700.0,40.3058,40.3135,40.2828,40.2828,47700.0
2011-02-02 11:00:00,52.51,52.55,52.45,52.52,56100.0,40.2828,40.3135,40.2368,40.2905,56100.0
2011-02-02 11:10:00,52.53,52.59,52.52,52.58,23700.0,40.2981,40.3442,40.2905,40.3365,23700.0
2011-02-02 11:20:00,52.57,52.6,52.53,52.58,74500.0,40.3288,40.3518,40.2981,40.3365,74500.0
2011-02-02 11:30:00,52.58,52.59,52.53,52.55,62000.0,40.3365,40.3442,40.2981,40.3135,62000.0
2011-02-02 11:40:00,52.56,52.57,52.54,52.56,19700.0,40.3211,40.3288,40.3058,40.3211,19700.0
2011-02-02 11:50:00,52.56,52.56,52.54,52.54,45800.0,40.3211,40.3211,40.3058,40.3058,45800.0
2011-02-02 12:00:00,52.55,52.71,52.5,52.71,63900.0,40.3135,40.4362,40.2751,40.4362,63900.0
2011-02-02 12:10:00,52.72,52.8,52.71,52.77,90800.0,40.4439,40.5053,40.4362,40.4822,90800.0
2011-02-02 12:20:00,52.77,52.77,52.51,52.52,33700.0,40.4822,40.4822,40.2828,40.2905,33700.0
2011-02-02 12:30:00,52.52,52.6,52.5,52.54,55300.0,40.2905,40.3518,40.2751,40.3058,55300.0
2011-02-02 12:40:00,52.54,52.55,52.5,52.5,34100.0,40.3058,40.3135,40.2751,40.2751,34100.0
2011-02-02 12:50:00,52.51,52.55,52.51,52.53,24400.0,40.2828,40.3135,40.2828,40.2981,24400.0
2011-02-02 13:00:00,52.54,52.56,52.5,52.52,42000.0,40.3058,40.3211,40.2751,40.2905,42000.0
2011-02-02 13:10:00,52.52,52.57,52.51,52.51,37300.0,40.2905,40.3288,40.2828,40.2828,37300.0
2011-02-02 13:20:00,52.51,52.56,52.51,52.54,19400.0,40.2828,40.3211,40.2828,40.3058,19400.0
2011-02-02 13:30:00,52.54,52.55,52.51,52.54,23800.0,40.3058,40.3135,40.2828,40.3058,23800.0
2011-02-02 13:40:00,52.53,52.54,52.46,52.47,21100.0,40.2981,40.3058,40.2444,40.2521,21100.0
2011-02-02 13:50:00,52.47,52.51,52.43,52.48,33000.0,40.2521,40.2828,40.2214,40.2598,33000.0
2011-02-02 14:00:00,52.48,52.48,52.42,52.47,42900.0,40.2598,40.2598,40.2137,40.2521,42900.0
2011-02-02 14:10:00,52.47,52.49,52.41,52.48,44100.0,40.2521,40.2674,40.2061,40.2598,44100.0
2011-02-02 14:20:00,52.49,52.61,52.49,52.6,58200.0,40.2674,40.3595,40.2674,40.3518,58200.0
2011-02-02 14:30:00,52.61,52.68,52.61,52.67,65400.0,40.3595,40.4132,40.3595,40.4055,65400.0
2011-02-02 14:40:00,52.66,52.67,52.64,52.66,40600.0,40.3979,40.4055,40.3825,40.3979,40600.0
2011-02-02 14:50:00,52.65,52.7,52.65,52.66,50100.0,40.3902,40.4285,40.3902,40.3979,50100.0
2011-02-02 15:00:00,52.66,52.72,52.65,52.72,47000.0,40.3979,40.4439,40.3902,40.4439,47000.0
2011-02-02 15:10:00,52.72,52.74,52.66,52.71,40800.0,40.4439,40.4592,40.3979,40.4362,40800.0
2011-02-02 15:20:00,52.71,52.71,52.64,52.65,57300.0,40.4362,40.4362,40.3825,40.3902,57300.0
2011-02-02 15:30:00,52.64,52.64,52.53,52.58,45100.0,40.3825,40.3825,40.2981,40.3365,45100.0
2011-02-02 15:40:00,52.58,52.65,52.55,52.59,65800.0,40.3365,40.3902,40.3135,40.3442,65800.0
2011-02-02 15:50:00,52.6,52.61,52.53,52.59,88400.0,40.3518,40.3595,40.2981,40.3442,88400.0
2011-02-03 09:30:00,52.47,52.56,52.36,52.54,114400.0,40.2521,40.3211,40.1677,40.3058,114400.0
2011-02-03 09:40:00,52.53,52.55,52.35,52.41,78000.0,40.2981,40.3135,40.16,40.2061,78000.0
2011-02-03 09:50:00,52.42,52.46,52.37,52.43,57100.0,40.2137,40.2444,40.1754,40.2214,57100.0
2011-02-03 10:00:00,52.46,52.46,52.27,52.27,60100.0,40.2444,40.2444,40.0987,40.0987,60100.0
2011-02-03 10:10:00,52.26,52.26,51.94,52.03,61000.0,40.091,40.091,39.8455,39.9146,61000.0
2011-02-03 10:20:00,52.03,52.13,52.01,52.13,38600.0,39.9146,39.9913,39.8992,39.9913,38600.0
2011-02-03 10:30:00,52.12,52.19,52.09,52.17,56200.0,39.9836,40.0373,39.9606,40.022,56200.0
2011-02-03 10:40:00,52.19,52.23,52.09,52.19,70400.0,40.0373,40.068,39.9606,40.0373,70400.0
2011-02-03 10:50:00,52.19,52.24,52.14,52.23,10500.0,40.0373,40.0757,39.9989,40.068,10500.0
2011-02-03 11:00:00,52.21,52.21,52.06,52.11,29500.0,40.0526,40.0526,39.9376,39.9759,29500.0
2011-02-03 11:10:00,52.1,52.15,52.1,52.14,18800.0,39.9683,40.0066,39.9683,39.9989,18800.0
2011-02-03 11:20:00,52.13,52.25,52.11,52.25,102500.0,39.9913,40.0833,39.9759,40.0833,102500.0
2011-02-03 11:30:00,52.25,52.25,52.18,52.21,80100.0,40.0833,40.0833,40.0296,40.0526,80100.0
2011-02-03 11:40:00,52.24,52.25,52.18,52.19,35800.0,40.0757,40.0833,40.0296,40.0373,35800.0
2011-02-03 11:50:00,52.2,52.34,52.17,52.28,189200.0,40.045,40.1524,40.022,40.1063,189200.0
2011-02-03 12:00:00,52.27,52.35,52.16,52.17,36600.0,40.0987,40.16,40.0143,40.022,36600.0
2011-02-03 12:10:00,52.16,52.19,52.15,52.15,23400.0,40.0143,40.0373,40.0066,40.0066,23400.0
2011-02-03 12:20:00,52.15,52.24,52.15,52.24,19000.0,40.0066,40.0757,40.0066,40.0757,19000.0
2011-02-03 12:30:00,52.23,52.28,52.19,52.28,18400.0,40.068,40.1063,40.0373,40.1063,18400.0
2011-02-03 12:40:00,52.29,52.32,52.28,52.32,19700.0,40.114,40.137,40.1063,40.137,19700.0
2011-02-03 12:50:00,52.31,52.32,52.2,52.26,46900.0,40.1294,40.137,40.045,40.091,46900.0
2011-02-03 13:00:00,52.25,52.35,52.25,52.34,20900.0,40.0833,40.16,40.0833,40.1524,20900.0
2011-02-03 13:10:00,52.34,52.46,52.33,52.44,40400.0,40.1524,40.2444,40.1447,40.2291,40400.0
2011-02-03 13:20:00,52.44,52.45,52.4,52.4,12100.0,40.2291,40.2368,40.1984,40.1984,12100.0
2011-02-03 13:30:00,52.39,52.43,52.38,52.42,11700.0,40.1907,40.2214,40.1831,40.2137,11700.0
2011-02-03 13:40:00,52.43,52.46,52.4,52.4,36700.0,40.2214,40.2444,40.1984,40.1984,36700.0
2011-02-03 13:50:00,52.4,52.43,52.38,52.38,24800.0,40.1984,40.2214,40.1831,40.1831,24800.0
2011-02-03 14:00:00,52.39,52.46,52.38,52.41,27500.0,40.1907,40.2444,40.1831,40.2061,27500.0
2011-02-03 14:10:00,52.41,52.47,52.38,52.47,24200.0,40.2061,40.2521,40.1831,40.2521,24200.0
2011-02-03 14:20:00,52.48,52.5,52.37,52.37,18900.0,40.2598,40.2751,40.1754,40.1754,18900.0
2011-02-03 14:30:00,52.36,52.41,52.35,52.41,62600.0,40.1677,40.2061,40.16,40.2061,62600.0
2011-02-03 14:40:00,52.42,52.45,52.4,52.42,25000.0,40.2137,40.2368,40.1984,40.2137,25000.0
2011-02-03 14:50:00,52.42,52.49,52.41,52.48,28200.0,40.2137,40.2674,40.2061,40.2598,28200.0
2011-02-03 15:00:00,52.48,52.58,52.48,52.57,51000.0,40.2598,40.3365,40.2598,40.3288,51000.0
2011-02-03 15:10:00,52.56,52.65,52.51,52.63,82600.0,40.3211,40.3902,40.2828,40.3748,82600.0
2011-02-03 15:20:00,52.63,52.67,52.51,52.52,43500.0,40.3748,40.4055,40.2828,40.2905,43500.0
2011-02-03 15:30:00,52.51,52.56,52.49,52.56,75100.0,40.2828,40.3211,40.2674,40.3211,75100.0
2011-02-03 15:40:00,52.57,52.73,52.56,52.73,206300.0,40.3288,40.4516,40.3211,40.4516,206300.0
2011-02-03 15:50:00,52.73,52.82,52.7,52.77,388500.0,40.4516,40.5206,40.4285,40.4822,388500.0
2011-02-04 09:30:00,52.68,52.78,52.63,52.68,96700.0,40.4132,40.4899,40.3748,40.4132,96700.0
2011-02-04 09:40:00,52.66,52.73,52.43,52.53,43100.0,40.3979,40.4516,40.2214,40.2981,43100.0
2011-02-04 09:50:00,52.53,52.61,52.49,52.5,44400.0,40.2981,40.3595,40.2674,40.2751,44400.0
2011-02-04 10:00:00,52.49,52.53,52.48,52.52,14100.0,40.2674,40.2981,40.2598,40.2905,14100.0
2011-02-04 10:10:00,52.52,52.53,52.49,52.5,40300.0,40.2905,40.2981,40.2674,40.2751,40300.0
2011-02-04 10:20:00,52.51,52.53,52.48,52.52,51100.0,40.2828,40.2981,40.2598,40.2905,51100.0
2011-02-04 10:30:00,52.53,52.59,52.51,52.51,37700.0,40.2981,40.3442,40.2828,40.2828,37700.0
2011-02-04 10:40:00,52.51,52.56,52.49,52.55,53100.0,40.2828,40.3211,40.2674,40.3135,53100.0
2011-02-04 10:50:00,52.55,52.55,52.5,52.51,44900.0,40.3135,40.3135,40.2751,40.2828,44900.0
2011-02-04 11:00:00,52.5,52.55,52.47,52.52,58900.0,40.2751,40.3135,40.2521,40.2905,58900.0
2011-02-04 11:10:00,52.52,52.55,52.47,52.48,40700.0,40.2905,40.3135,40.2521,40.2598,40700.0
2011-02-04 11:20:00,52.49,52.55,52.47,52.55,29200.0,40.2674,40.3135,40.2521,40.3135,29200.0
2011-02-04 11:30:00,52.55,52.56,52.43,52.52,39500.0,40.3135,40.3211,40.2214,40.2905,39500.0
2011-02-04 11:40:00,52.53,52.54,52.43,52.47,36500.0,40.2981,40.3058,40.2214,40.2521,36500.0
2011-02-04 11:50:00,52.46,52.52,52.45,52.52,31200.0,40.2444,40.2905,40.2368,40.2905,31200.0
2011-02-04 12:00:00,52.52,52.57,52.52,52.52,40000.0,40.2905,40.3288,40.2905,40.2905,40000.0
2011-02-04 12:10:00,52.53,52.57,52.48,52.52,33400.0,40.2981,40.3288,40.2598,40.2905,33400.0
2011-02-04 12:20:00,52.52,52.59,52.52,52.58,21100.0,40.2905,40.3442,40.2905,40.3365,21100.0
2011-02-04 12:30:00,52.58,52.65,52.57,52.64,35300.0,40.3365,40.3902,40.3288,40.3825,35300.0
2011-02-04 12:40:00,52.63,52.69,52.6,52.66,28200.0,40.3748,40.4209,40.3518,40.3979,28200.0
2011-02-04 12:50:00,52.66,52.68,52.64,52.67,27100.0,40.3979,40.4132,40.3825,40.4055,27100.0
2011-02-04 13:00:00,52.68,52.7,52.66,52.69,21200.0,40.4132,40.4285,40.3979,40.4209,21200.0
2011-02-04 13:10:00,52.7,52.77,52.67,52.71,63900.0,40.4285,40.4822,40.4055,40.4362,63900.0
2011-02-04 13:20:00,52.69,52.71,52.66,52.68,20100.0,40.4209,40.4362,40.3979,40.4132,20100.0
2011-02-04 13:30:00,52.68,52.7,52.64,52.64,50000.0,40.4132,40.4285,40.3825,40.3825,50000.0
2011-02-04 13:40:00,52.64,52.65,52.6,52.6,22600.0,40.3825,40.3902,40.3518,40.3518,22600.0
2011-02-04 13:50:00,52.6,52.61,52.58,52.58,37800.0,40.3518,40.3595,40.3365,40.3365,37800.0
2011-02-04 14:00:00,52.59,52.6,52.55,52.58,34800.0,40.3442,40.3518,40.3135,40.3365,34800.0
2011-02-04 14:10:00,52.57,52.62,52.57,52.6,42200.0,40.3288,40.3672,40.3288,40.3518,42200.0
2011-02-04 14:20:00,52.6,52.62,52.58,52.6,49800.0,40.3518,40.3672,40.3365,40.3518,49800.0
2011-02-04 14:30:00,52.6,52.64,52.6,52.63,17900.0,40.3518,40.3825,40.3518,40.3748,17900.0
2011-02-04 14:40:00,52.62,52.65,52.6,52.61,23000.0,40.3672,40.3902,40.3518,40.3595,23000.0
2011-02-04 14:50:00,52.62,52.66,52.6,52.63,34300.0,40.3672,40.3979,40.3518,40.3748,34300.0
2011-02-04 15:00:00,52.63,52.64,52.56,52.57,72400.0,40.3748,40.3825,40.3211,40.3288,72400.0
2011-02-04 15:10:00,52.56,52.57,52.54,52.55,31800.0,40.3211,40.3288,40.3058,40.3135,31800.0
2011-02-04 15:20:00,52.54,52.55,52.53,52.54,56400.0,40.3058,40.3135,40.2981,40.3058,56400.0
2011-02-04 15:30:00,52.54,52.56,52.49,52.5,73300.0,40.3058,40.3211,40.2674,40.2751,73300.0
2011-02-04 15:40:00,52.5,52.56,52.48,52.55,89300.0,40.2751,40.3211,40.2598,40.3135,89300.0
2011-02-04 15:50:00,52.56,52.56,52.51,52.55,108700.0,40.3211,40.3211,40.2828,40.3135,108700.0
2011-02-07 09:30:00,52.45,52.69,52.42,52.57,109900.0,40.2368,40.4209,40.2137,40.3288,109900.0
2011-02-07 09:40:00,52.57,52.65,52.56,52.64,36000.0,40.3288,40.3902,40.3211,40.3825,36000.0
2011-02-07 09:50:00,52.64,52.64,52.54,52.63,23900.0,40.3825,40.3825,40.3058,40.3748,23900.0
2011-02-07 10:00:00,52.63,52.65,52.61,52.63,42600.0,40.3748,40.3902,40.3595,40.3748,42600.0
2011-02-07 10:10:00,52.63,52.63,52.55,52.55,67100.0,40.3748,40.3748,40.3135,40.3135,67100.0
2011-02-07 10:20:00,52.56,52.63,52.55,52.63,53100.0,40.3211,40.3748,40.3135,40.3748,53100.0
2011-02-07 10:30:00,52.62,52.64,52.62,52.64,30700.0,40.3672,40.3825,40.3672,40.3825,30700.0
2011-02-07 10:40:00,52.64,52.65,52.62,52.63,26000.0,40.3825,40.3902,40.3672,40.3748,26000.0
2011-02-07 10:50:00,52.64,52.67,52.63,52.67,90100.0,40.3825,40.4055,40.3748,40.4055,90100.0
2011-02-07 11:00:00,52.67,52.78,52.66,52.74,85700.0,40.4055,40.4899,40.3979,40.4592,85700.0
2011-02-07 11:10:00,52.74,52.77,52.71,52.75,84200.0,40.4592,40.4822,40.4362,40.4669,84200.0
2011-02-07 11:20:00,52.75,52.76,52.73,52.75,22500.0,40.4669,40.4746,40.4516,40.4669,22500.0
2011-02-07 11:30:00,52.75,52.78,52.72,52.73,83900.0,40.4669,40.4899,40.4439,40.4516,83900.0
2011-02-07 11:40:00,52.73,52.76,52.71,52.74,38400.0,40.4516,40.4746,40.4362,40.4592,38400.0
2011-02-07 11:50:00,52.74,52.75,52.7,52.73,22400.0,40.4592,40.4669,40.4285,40.4516,22400.0
2011-02-07 12:00:00,52.73,52.78,52.73,52.75,50800.0,40.4516,40.4899,40.4516,40.4669,50800.0
2011-02-07 12:10:00,52.76,52.78,52.75,52.75,22400.0,40.4746,40.4899,40.4669,40.4669,22400.0
2011-02-07 12:20:00,52.75,52.77,52.73,52.74,30300.0,40.4669,40.4822,40.4516,40.4592,30300.0
2011-02-07 12:30:00,52.74,52.76,52.74,52.75,24900.0,40.4592,40.4746,40.4592,40.4669,24900.0
2011-02-07 12:40:00,52.75,52.75,52.72,52.73,33300.0,40.4669,40.4669,40.4439,40.4516,33300.0
2011-02-07 12:50:00,52.73,52.75,52.68,52.69,18800.0,40.4516,40.4669,40.4132,40.4209,18800.0
2011-02-07 13:00:00,52.69,52.74,52.68,52.7,29600.0,40.4209,40.4592,40.4132,40.4285,29600.0
2011-02-07 13:10:00,52.69,52.7,52.67,52.69,24300.0,40.4209,40.4285,40.4055,40.4209,24300.0
2011-02-07 13:20:00,52.69,52.72,52.65,52.71,89000.0,40.4209,40.4439,40.3902,40.4362,89000.0
2011-02-07 13:30:00,52.71,52.71,52.66,52.71,60900.0,40.4362,40.4362,40.3979,40.4362,60900.0
2011-02-07 13:40:00,52.71,52.74,52.71,52.73,15200.0,40.4362,40.4592,40.4362,40.4516,15200.0
2011-02-07 13:50:00,52.74,52.76,52.73,52.73,34100.0,40.4592,40.4746,40.4516,40.4516,34100.0
2011-02-07 14:00:00,52.73,52.75,52.72,52.74,47400.0,40.4516,40.4669,40.4439,40.4592,47400.0
2011-02-07 14:10:00,52.74,52.74,52.7,52.7,31400.0,40.4592,40.4592,40.4285,40.4285,31400.0
2011-02-07 14:20:00,52.71,52.72,52.69,52.7,30900.0,40.4362,40.4439,40.4209,40.4285,30900.0
2011-02-07 14:30:00,52.7,52.72,52.69,52.7,37500.0,40.4285,40.4439,40.4209,40.4285,37500.0
2011-02-07 14:40:00,52.7,52.72,52.69,52.71,26100.0,40.4285,40.4439,40.4209,40.4362,26100.0
2011-02-07 14:50:00,52.71,52.72,52.63,52.67,62100.0,40.4362,40.4439,40.3748,40.4055,62100.0
2011-02-07 15:00:00,52.67,52.71,52.65,52.71,39600.0,40.4055,40.4362,40.3902,40.4362,39600.0
2011-02-07 15:10:00,52.71,52.71,52.64,52.68,59300.0,40.4362,40.4362,40.3825,40.4132,59300.0
2011-02-07 15:20:00,52.68,52.7,52.68,52.68,55500.0,40.4132,40.4285,40.4132,40.4132,55500.0
2011-02-07 15:30:00,52.69,52.69,52.63,52.65,86900.0,40.4209,40.4209,40.3748,40.3902,86900.0
2011-02-07 15:40:00,52.65,52.67,52.62,52.64,206500.0,40.3902,40.4055,40.3672,40.3825,206500.0
2011-02-07 15:50:00,52.63,52.69,52.62,52.64,198600.0,40.3748,40.4209,40.3672,40.3825,198600.0
2011-02-08 09:30:00,52.83,52.83,52.48,52.51,119800.0,40.5283,40.5283,40.2598,40.2828,119800.0
2011-02-08 09:40:00,52.49,52.74,52.45,52.71,79400.0,40.2674,40.4592,40.2368,40.4362,79400.0
2011-02-08 09:50:00,52.72,52.78,52.69,52.77,59000.0,40.4439,40.4899,40.4209,40.4822,59000.0
2011-02-08 10:00:00,52.79,52.8,52.75,52.78,44300.0,40.4976,40.5053,40.4669,40.4899,44300.0
2011-02-08 10:10:00,52.79,52.79,52.76,52.79,85500.0,40.4976,40.4976,40.4746,40.4976,85500.0
2011-02-08 10:20:00,52.79,52.89,52.79,52.82,66800.0,40.4976,40.5743,40.4976,40.5206,66800.0
2011-02-08 10:30:00,52.83,52.86,52.74,52.74,44900.0,40.5283,40.5513,40.4592,40.4592,44900.0
2011-02-08 10:40:00,52.74,52.87,52.74,52.81,94100.0,40.4592,40.559,40.4592,40.5129,94100.0
2011-02-08 10:50:00,52.81,52.88,52.73,52.73,31700.0,40.5129,40.5666,40.4516,40.4516,31700.0
2011-02-08 11:00:00,52.74,52.76,52.62,52.71,33900.0,40.4592,40.4746,40.3672,40.4362,33900.0
2011-02-08 11:10:00,52.71,52.79,52.67,52.7,69300.0,40.4362,40.4976,40.4055,40.4285,69300.0
2011-02-08 11:20:00,52.7,52.73,52.61,52.61,61100.0,40.4285,40.4516,40.3595,40.3595,61100.0
2011-02-08 11:30:00,52.62,52.75,52.61,52.69,30600.0,40.3672,40.4669,40.3595,40.4209,30600.0
2011-02-08 11:40:00,52.69,52.75,52.69,52.7,42200.0,40.4209,40.4669,40.4209,40.4285,42200.0
2011-02-08 11:50:00,52.7,52.71,52.61,52.66,56200.0,40.4285,40.4362,40.3595,40.3979,56200.0
2011-02-08 12:00:00,52.66,52.7,52.63,52.65,36500.0,40.3979,40.4285,40.3748,40.3902,36500.0
2011-02-08 12:10:00,52.65,52.67,52.63,52.64,24800.0,40.3902,40.4055,40.3748,40.3825,24800.0
2011-02-08 12:20:00,52.65,52.65,52.57,52.64,46500.0,40.3902,40.3902,40.3288,40.3825,46500.0
2011-02-08 12:30:00,52.64,52.69,52.6,52.65,81300.0,40.3825,40.4209,40.3518,40.3902,81300.0
2011-02-08 12:40:00,52.66,52.79,52.65,52.79,79000.0,40.3979,40.4976,40.3902,40.4976,79000.0
2011-02-08 12:50:00,52.78,52.78,52.67,52.7,29100.0,40.4899,40.4899,40.4055,40.4285,29100.0
2011-02-08 13:00:00,52.7,52.76,52.7,52.76,29600.0,40.4285,40.4746,40.4285,40.4746,29600.0
2011-02-08 13:10:00,52.76,52.76,52.69,52.71,30400.0,40.4746,40.4746,40.4209,40.4362,30400.0
2011-02-08 13:20:00,52.72,52.73,52.66,52.68,15000.0,40.4439,40.4516,40.3979,40.4132,15000.0
2011-02-08 13:30:00,52.67,52.68,52.65,52.67,34100.0,40.4055,40.4132,40.3902,40.4055,34100.0
2011-02-08 13:40:00,52.67,52.68,52.65,52.67,26800.0,40.4055,40.4132,40.3902,40.4055,26800.0
2011-02-08 13:50:00,52.67,52.68,52.65,52.65,25800.0,40.4055,40.4132,40.3902,40.3902,25800.0
2011-02-08 14:00:00,52.65,52.69,52.65,52.66,64800.0,40.3902,40.4209,40.3902,40.3979,64800.0
2011-02-08 14:10:00,52.66,52.67,52.65,52.66,24600.0,40.3979,40.4055,40.3902,40.3979,24600.0
2011-02-08 14:20:00,52.66,52.71,52.65,52.71,29900.0,40.3979,40.4362,40.3902,40.4362,29900.0
2011-02-08 14:30:00,52.71,52.77,52.7,52.77,67600.0,40.4362,40.4822,40.4285,40.4822,67600.0
2011-02-08 14:40:00,52.77,52.79,52.74,52.78,48000.0,40.4822,40.4976,40.4592,40.4899,48000.0
2011-02-08 14:50:00,52.79,52.79,52.74,52.75,33900.0,40.4976,40.4976,40.4592,40.4669,33900.0
2011-02-08 15:00:00,52.75,52.78,52.71,52.76,72500.0,40.4669,40.4899,40.4362,40.4746,72500.0
2011-02-08 15:10:00,52.77,52.77,52.76,52.76,27700.0,40.4822,40.4822,40.4746,40.4746,27700.0
2011-02-08 15:20:00,52.77,52.77,52.7,52.7,33900.0,40.4822,40.4822,40.4285,40.4285,33900.0
2011-02-08 15:30:00,52.7,52.78,52.7,52.75,65100.0,40.4285,40.4899,40.4285,40.4669,65100.0
2011-02-08 15:40:00,52.75,52.76,52.68,52.73,144200.0,40.4669,40.4746,40.4132,40.4516,144200.0
2011-02-08 15:50:00,52.73,52.74,52.64,52.69,260200.0,40.4516,40.4592,40.3825,40.4209,260200.0
2011-02-09 09:30:00,52.15,52.42,52.14,52.28,157600.0,40.0066,40.2137,39.9989,40.1063,157600.0
2011-02-09 09:40:00,52.28,52.35,52.22,52.29,84700.0,40.1063,40.16,40.0603,40.114,84700.0
2011-02-09 09:50:00,52.3,52.38,52.29,52.36,44900.0,40.1217,40.1831,40.114,40.1677,44900.0
2011-02-09 10:00:00,52.36,52.59,52.31,52.58,113100.0,40.1677,40.3442,40.1294,40.3365,113100.0
2011-02-09 10:10:00,52.58,52.58,52.38,52.39,71400.0,40.3365,40.3365,40.1831,40.1907,71400.0
2011-02-09 10:20:00,52.4,52.5,52.38,52.5,21400.0,40.1984,40.2751,40.1831,40.2751,21400.0
2011-02-09 10:30:00,52.49,52.5,52.43,52.43,44400.0,40.2674,40.2751,40.2214,40.2214,44400.0
2011-02-09 10:40:00,52.43,52.45,52.41,52.44,63300.0,40.2214,40.2368,40.2061,40.2291,63300.0
2011-02-09 10:50:00,52.45,52.47,52.42,52.43,32200.0,40.2368,40.2521,40.2137,40.2214,32200.0
2011-02-09 11:00:00,52.43,52.48,52.4,52.48,39100.0,40.2214,40.2598,40.1984,40.2598,39100.0
2011-02-09 11:10:00,52.47,52.49,52.44,52.49,96200.0,40.2521,40.2674,40.2291,40.2674,96200.0
2011-02-09 11:20:00,52.49,52.49,52.38,52.46,51500.0,40.2674,40.2674,40.1831,40.2444,51500.0
2011-02-09 11:30:00,52.46,52.47,52.43,52.43,43400.0,40.2444,40.2521,40.2214,40.2214,43400.0
2011-02-09 11:40:00,52.44,52.5,52.44,52.48,36600.0,40.2291,40.2751,40.2291,40.2598,36600.0
2011-02-09 11:50:00,52.48,52.5,52.42,52.47,33700.0,40.2598,40.2751,40.2137,40.2521,33700.0
2011-02-09 12:00:00,52.46,52.5,52.45,52.5,28900.0,40.2444,40.2751,40.2368,40.2751,28900.0
2011-02-09 12:10:00,52.5,52.5,52.44,52.45,39300.0,40.2751,40.2751,40.2291,40.2368,39300.0
2011-02-09 12:20:00,52.45,52.49,52.44,52.45,44000.0,40.2368,40.2674,40.2291,40.2368,44000.0
2011-02-09 12:30:00,52.46,52.53,52.46,52.52,41400.0,40.2444,40.2981,40.2444,40.2905,41400.0
2011-02-09 12:40:00,52.52,52.52,52.46,52.51,36500.0,40.2905,40.2905,40.2444,40.2828,36500.0
2011-02-09 12:50:00,52.52,52.57,52.48,52.52,59600.0,40.2905,40.3288,40.2598,40.2905,59600.0
2011-02-09 13:00:00,52.53,52.55,52.51,52.55,32200.0,40.2981,40.3135,40.2828,40.3135,32200.0
2011-02-09 13:10:00,52.54,52.55,52.49,52.5,25500.0,40.3058,40.3135,40.2674,40.2751,25500.0
2011-02-09 13:20:00,52.51,52.53,52.49,52.5,30300.0,40.2828,40.2981,40.2674,40.2751,30300.0
2011-02-09 13:30:00,52.5,52.54,52.5,52.54,25200.0,40.2751,40.3058,40.2751,40.3058,25200.0
2011-02-09 13:40:00,52.54,52.54,52.49,52.51,41500.0,40.3058,40.3058,40.2674,40.2828,41500.0
2011-02-09 13:50:00,52.5,52.53,52.48,52.48,22800.0,40.2751,40.2981,40.2598,40.2598,22800.0
2011-02-09 14:00:00,52.48,52.52,52.48,52.51,68600.0,40.2598,40.2905,40.2598,40.2828,68600.0
2011-02-09 14:10:00,52.5,52.51,52.45,52.48,52700.0,40.2751,40.2828,40.2368,40.2598,52700.0
2011-02-09 14:20:00,52.48,52.51,52.45,52.51,46000.0,40.2598,40.2828,40.2368,40.2828,46000.0
2011-02-09 14:30:00,52.5,52.53,52.45,52.51,98600.0,40.2751,40.2981,40.2368,40.2828,98600.0
2011-02-09 14:40:00,52.5,52.53,52.46,52.51,61400.0,40.2751,40.2981,40.2444,40.2828,61400.0
2011-02-09 14:50:00,52.51,52.52,52.48,52.51,34500.0,40.2828,40.2905,40.2598,40.2828,34500.0
2011-02-09 15:00:00,52.51,52.56,52.5,52.51,43200.0,40.2828,40.3211,40.2751,40.2828,43200.0
2011-02-09 15:10:00,52.51,52.63,52.51,52.6,73600.0,40.2828,40.3748,40.2828,40.3518,73600.0
2011-02-09 15:20:00,52.6,52.63,52.6,52.6,43800.0,40.3518,40.3748,40.3518,40.3518,43800.0
2011-02-09 15:30:00,52.61,52.63,52.55,52.6,130900.0,40.3595,40.3748,40.3135,40.3518,130900.0
2011-02-09 15:40:00,52.6,52.6,52.53,52.56,107900.0,40.3518,40.3518,40.2981,40.3211,107900.0
2011-02-09 15:50:00,52.55,52.75,52.55,52.72,254400.0,40.3135,40.4669,40.3135,40.4439,254400.0
2011-02-10 09:30:00,52.5,52.7,52.46,52.57,120900.0,40.2751,40.4285,40.2444,40.3288,120900.0
2011-02-10 09:40:00,52.59,52.63,52.5,52.55,41000.0,40.3442,40.3748,40.2751,40.3135,41000.0
2011-02-10 09:50:00,52.55,52.7,52.49,52.65,117100.0,40.3135,40.4285,40.2674,40.3902,117100.0
2011-02-10 10:00:00,52.66,52.75,52.53,52.75,54100.0,40.3979,40.4669,40.2981,40.4669,54100.0
2011-02-10 10:10:00,52.75,52.89,52.74,52.85,35500.0,40.4669,40.5743,40.4592,40.5436,35500.0
2011-02-10 10:20:00,52.85,52.85,52.71,52.75,21200.0,40.5436,40.5436,40.4362,40.4669,21200.0
2011-02-10 10:30:00,52.75,52.92,52.72,52.9,80600.0,40.4669,40.5973,40.4439,40.582,80600.0
2011-02-10 10:40:00,52.91,52.97,52.9,52.96,68300.0,40.5896,40.6357,40.582,40.628,68300.0
2011-02-10 10:50:00,52.96,52.96,52.92,52.96,100400.0,40.628,40.628,40.5973,40.628,100400.0
2011-02-10 11:00:00,52.95,52.97,52.92,52.95,45000.0,40.6203,40.6357,40.5973,40.6203,45000.0
2011-02-10 11:10:00,52.96,52.97,52.89,52.94,86100.0,40.628,40.6357,40.5743,40.6127,86100.0
2011-02-10 11:20:00,52.93,52.96,52.91,52.93,23000.0,40.605,40.628,40.5896,40.605,23000.0
2011-02-10 11:30:00,52.93,52.96,52.88,52.93,50700.0,40.605,40.628,40.5666,40.605,50700.0
2011-02-10 11:40:00,52.93,53.11,52.93,53.11,337000.0,40.605,40.7431,40.605,40.7431,337000.0
2011-02-10 11:50:00,53.1,53.28,53.1,53.11,184400.0,40.7354,40.8735,40.7354,40.7431,184400.0
2011-02-10 12:00:00,53.11,53.11,52.84,52.84,84300.0,40.7431,40.7431,40.5359,40.5359,84300.0
2011-02-10 12:10:00,52.85,52.87,52.78,52.84,32300.0,40.5436,40.559,40.4899,40.5359,32300.0
2011-02-10 12:20:00,52.84,52.9,52.84,52.87,20400.0,40.5359,40.582,40.5359,40.559,20400.0
2011-02-10 12:30:00,52.88,52.89,52.74,52.75,95500.0,40.5666,40.5743,40.4592,40.4669,95500.0
2011-02-10 12:40:00,52.75,52.89,52.74,52.84,60400.0,40.4669,40.5743,40.4592,40.5359,60400.0
2011-02-10 12:50:00,52.83,52.9,52.81,52.87,26000.0,40.5283,40.582,40.5129,40.559,26000.0
2011-02-10 13:00:00,52.87,52.88,52.7,52.74,57900.0,40.559,40.5666,40.4285,40.4592,57900.0
2011-02-10 13:10:00,52.76,52.85,52.75,52.83,35800.0,40.4746,40.5436,40.4669,40.5283,35800.0
2011-02-10 13:20:00,52.82,52.85,52.79,52.79,26000.0,40.5206,40.5436,40.4976,40.4976,26000.0
2011-02-10 13:30:00,52.78,52.84,52.77,52.83,21700.0,40.4899,40.5359,40.4822,40.5283,21700.0
2011-02-10 13:40:00,52.82,52.86,52.78,52.84,22600.0,40.5206,40.5513,40.4899,40.5359,22600.0
2011-02-10 13:50:00,52.83,52.91,52.82,52.88,54400.0,40.5283,40.5896,40.5206,40.5666,54400.0
2011-02-10 14:00:00,52.87,52.92,52.85,52.88,64100.0,40.559,40.5973,40.5436,40.5666,64100.0
2011-02-10 14:10:00,52.89,52.89,52.81,52.81,26400.0,40.5743,40.5743,40.5129,40.5129,26400.0
2011-02-10 14:20:00,52.81,52.85,52.76,52.83,33100.0,40.5129,40.5436,40.4746,40.5283,33100.0
2011-02-10 14:30:00,52.83,52.87,52.79,52.81,28100.0,40.5283,40.559,40.4976,40.5129,28100.0
2011-02-10 14:40:00,52.82,52.86,52.74,52.8,121700.0,40.5206,40.5513,40.4592,40.5053,121700.0
2011-02-10 14:50:00,52.8,52.82,52.78,52.79,50000.0,40.5053,40.5206,40.4899,40.4976,50000.0
2011-02-10 15:00:00,52.8,52.81,52.74,52.75,40000.0,40.5053,40.5129,40.4592,40.4669,40000.0
2011-02-10 15:10:00,52.75,52.8,52.74,52.74,30400.0,40.4669,40.5053,40.4592,40.4592,30400.0
2011-02-10 15:20:00,52.74,52.83,52.73,52.81,126400.0,40.4592,40.5283,40.4516,40.5129,126400.0
2011-02-10 15:30:00,52.81,52.91,52.81,52.86,57400.0,40.5129,40.5896,40.5129,40.5513,57400.0
2011-02-10 15:40:00,52.85,52.99,52.82,52.98,138700.0,40.5436,40.651,40.5206,40.6433,138700.0
2011-02-10 15:50:00,52.98,53.0,52.9,53.0,241000.0,40.6433,40.6587,40.582,40.6587,241000.0
2011-02-11 09:30:00,52.76,52.87,52.75,52.76,111700.0,40.4746,40.559,40.4669,40.4746,111700.0
2011-02-11 09:40:00,52.77,52.8,52.69,52.8,74500.0,40.4822,40.5053,40.4209,40.5053,74500.0
2011-02-11 09:50:00,52.79,52.85,52.74,52.8,80900.0,40.4976,40.5436,40.4592,40.5053,80900.0
2011-02-11 10:00:00,52.79,52.85,52.75,52.8,42900.0,40.4976,40.5436,40.4669,40.5053,42900.0
2011-02-11 10:10:00,52.8,52.8,52.66,52.7,34400.0,40.5053,40.5053,40.3979,40.4285,34400.0
2011-02-11 10:20:00,52.7,52.7,52.6,52.65,51300.0,40.4285,40.4285,40.3518,40.3902,51300.0
2011-02-11 10:30:00,52.65,52.65,52.57,52.58,29600.0,40.3902,40.3902,40.3288,40.3365,29600.0
2011-02-11 10:40:00,52.58,52.59,52.53,52.58,54100.0,40.3365,40.3442,40.2981,40.3365,54100.0
2011-02-11 10:50:00,52.59,52.69,52.57,52.67,84000.0,40.3442,40.4209,40.3288,40.4055,84000.0
2011-02-11 11:00:00,52.67,52.67,52.59,52.61,96400.0,40.4055,40.4055,40.3442,40.3595,96400.0
2011-02-11 11:10:00,52.61,52.67,52.54,52.55,299800.0,40.3595,40.4055,40.3058,40.3135,299800.0
2011-02-11 11:20:00,52.55,52.56,52.48,52.48,43500.0,40.3135,40.3211,40.2598,40.2598,43500.0
2011-02-11 11:30:00,52.49,52.51,52.46,52.51,43000.0,40.2674,40.2828,40.2444,40.2828,43000.0
2011-02-11 11:40:00,52.52,52.52,52.47,52.5,28800.0,40.2905,40.2905,40.2521,40.2751,28800.0
2011-02-11 11:50:00,52.5,52.51,52.47,52.49,17700.0,40.2751,40.2828,40.2521,40.2674,17700.0
2011-02-11 12:00:00,52.49,52.5,52.48,52.48,27100.0,40.2674,40.2751,40.2598,40.2598,27100.0
2011-02-11 12:10:00,52.48,52.5,52.38,52.38,34600.0,40.2598,40.2751,40.1831,40.1831,34600.0
2011-02-11 12:20:00,52.39,52.44,52.39,52.41,26900.0,40.1907,40.2291,40.1907,40.2061,26900.0
2011-02-11 12:30:00,52.41,52.41,52.4,52.41,18500.0,40.2061,40.2061,40.1984,40.2061,18500.0
2011-02-11 12:40:00,52.4,52.46,52.4,52.46,33700.0,40.1984,40.2444,40.1984,40.2444,33700.0
2011-02-11 12:50:00,52.45,52.46,52.43,52.45,32300.0,40.2368,40.2444,40.2214,40.2368,32300.0
2011-02-11 13:00:00,52.45,52.46,52.43,52.45,32200.0,40.2368,40.2444,40.2214,40.2368,32200.0
2011-02-11 13:10:00,52.44,52.45,52.38,52.4,35100.0,40.2291,40.2368,40.1831,40.1984,35100.0
2011-02-11 13:20:00,52.4,52.41,52.36,52.38,21700.0,40.1984,40.2061,40.1677,40.1831,21700.0
2011-02-11 13:30:00,52.38,52.4,52.35,52.36,18900.0,40.1831,40.1984,40.16,40.1677,18900.0
2011-02-11 13:40:00,52.36,52.37,52.33,52.33,25200.0,40.1677,40.1754,40.1447,40.1447,25200.0
2011-02-11 13:50:00,52.33,52.34,52.32,52.33,30500.0,40.1447,40.1524,40.137,40.1447,30500.0
2011-02-11 14:00:00,52.32,52.35,52.31,52.33,44600.0,40.137,40.16,40.1294,40.1447,44600.0
2011-02-11 14:10:00,52.33,52.33,52.23,52.3,101500.0,40.1447,40.1447,40.068,40.1217,101500.0
2011-02-11 14:20:00,52.3,52.3,52.27,52.3,46600.0,40.1217,40.1217,40.0987,40.1217,46600.0
2011-02-11 14:30:00,52.3,52.31,52.26,52.26,77700.0,40.1217,40.1294,40.091,40.091,77700.0
2011-02-11 14:40:00,52.27,52.36,52.26,52.32,66400.0,40.0987,40.1677,40.091,40.137,66400.0
2011-02-11 14:50:00,52.32,52.34,52.28,52.33,103700.0,40.137,40.1524,40.1063,40.1447,103700.0
2011-02-11 15:00:00,52.32,52.37,52.3,52.37,49100.0,40.137,40.1754,40.1217,40.1754,49100.0
2011-02-11 15:10:00,52.37,52.48,52.37,52.46,79000.0,40.1754,40.2598,40.1754,40.2444,79000.0
2011-02-11 15:20:00,52.45,52.48,52.44,52.47,61300.0,40.2368,40.2598,40.2291,40.2521,61300.0
2011-02-11 15:30:00,52.46,52.46,52.34,52.37,87700.0,40.2444,40.2444,40.1524,40.1754,87700.0
2011-02-11 15:40:00,52.36,52.38,52.28,52.32,108200.0,40.1677,40.1831,40.1063,40.137,108200.0
2011-02-11 15:50:00,52.32,52.39,52.29,52.37,147900.0,40.137,40.1907,40.114,40.1754,147900.0
2011-02-14 09:30:00,52.09,52.17,52.0,52.16,186600.0,39.9606,40.022,39.8915,40.0143,186600.0
2011-02-14 09:40:00,52.16,52.18,52.09,52.15,63400.0,40.0143,40.0296,39.9606,40.0066,63400.0
2011-02-14 09:50:00,52.15,52.24,52.15,52.18,44500.0,40.0066,40.0757,40.0066,40.0296,44500.0
2011-02-14 10:00:00,52.18,52.27,52.17,52.22,39900.0,40.0296,40.0987,40.022,40.0603,39900.0
2011-02-14 10:10:00,52.23,52.39,52.22,52.36,33100.0,40.068,40.1907,40.0603,40.1677,33100.0
2011-02-14 10:20:00,52.36,52.54,52.35,52.48,62600.0,40.1677,40.3058,40.16,40.2598,62600.0
2011-02-14 10:30:00,52.48,52.51,52.39,52.44,64200.0,40.2598,40.2828,40.1907,40.2291,64200.0
2011-02-14 10:40:00,52.44,52.47,52.31,52.36,38800.0,40.2291,40.2521,40.1294,40.1677,38800.0
2011-02-14 10:50:00,52.37,52.47,52.35,52.47,40600.0,40.1754,40.2521,40.16,40.2521,40600.0
2011-02-14 11:00:00,52.48,52.51,52.42,52.44,79100.0,40.2598,40.2828,40.2137,40.2291,79100.0
2011-02-14 11:10:00,52.44,52.51,52.37,52.44,43800.0,40.2291,40.2828,40.1754,40.2291,43800.0
2011-02-14 11:20:00,52.45,52.6,52.41,52.43,91700.0,40.2368,40.3518,40.2061,40.2214,91700.0
2011-02-14 11:30:00,52.42,52.49,52.39,52.48,44900.0,40.2137,40.2674,40.1907,40.2598,44900.0
2011-02-14 11:40:00,52.48,52.55,52.37,52.38,63200.0,40.2598,40.3135,40.1754,40.1831,63200.0
2011-02-14 11:50:00,52.38,52.39,52.24,52.26,47800.0,40.1831,40.1907,40.0757,40.091,47800.0
2011-02-14 12:00:00,52.28,52.37,52.27,52.34,27100.0,40.1063,40.1754,40.0987,40.1524,27100.0
2011-02-14 12:10:00,52.33,52.43,52.33,52.43,52200.0,40.1447,40.2214,40.1447,40.2214,52200.0
2011-02-14 12:20:00,52.43,52.5,52.42,52.5,41000.0,40.2214,40.2751,40.2137,40.2751,41000.0
2011-02-14 12:30:00,52.5,52.5,52.4,52.4,70900.0,40.2751,40.2751,40.1984,40.1984,70900.0
2011-02-14 12:40:00,52.41,52.43,52.37,52.4,36000.0,40.2061,40.2214,40.1754,40.1984,36000.0
2011-02-14 12:50:00,52.41,52.41,52.35,52.37,37700.0,40.2061,40.2061,40.16,40.1754,37700.0
2011-02-14 13:00:00,52.36,52.45,52.33,52.45,44200.0,40.1677,40.2368,40.1447,40.2368,44200.0
2011-02-14 13:10:00,52.44,52.44,52.4,52.41,26200.0,40.2291,40.2291,40.1984,40.2061,26200.0
2011-02-14 13:20:00,52.4,52.41,52.38,52.38,32100.0,40.1984,40.2061,40.1831,40.1831,32100.0
2011-02-14 13:30:00,52.38,52.39,52.3,52.36,67400.0,40.1831,40.1907,40.1217,40.1677,67400.0
2011-02-14 13:40:00,52.36,52.38,52.33,52.34,33000.0,40.1677,40.1831,40.1447,40.1524,33000.0
2011-02-14 13:50:00,52.33,52.34,52.28,52.29,52700.0,40.1447,40.1524,40.1063,40.114,52700.0
2011-02-14 14:00:00,52.28,52.45,52.28,52.45,76800.0,40.1063,40.2368,40.1063,40.2368,76800.0
2011-02-14 14:10:00,52.45,52.49,52.41,52.46,188100.0,40.2368,40.2674,40.2061,40.2444,188100.0
2011-02-14 14:20:00,52.46,52.48,52.45,52.48,74500.0,40.2444,40.2598,40.2368,40.2598,74500.0
2011-02-14 14:30:00,52.46,52.5,52.46,52.48,113800.0,40.2444,40.2751,40.2444,40.2598,113800.0
2011-02-14 14:40:00,52.48,52.49,52.44,52.47,118900.0,40.2598,40.2674,40.2291,40.2521,118900.0
2011-02-14 14:50:00,52.47,52.5,52.46,52.47,82600.0,40.2521,40.2751,40.2444,40.2521,82600.0
2011-02-14 15:00:00,52.47,52.47,52.4,52.41,105600.0,40.2521,40.2521,40.1984,40.2061,105600.0
2011-02-14 15:10:00,52.41,52.45,52.41,52.45,61500.0,40.2061,40.2368,40.2061,40.2368,61500.0
2011-02-14 15:20:00,52.45,52.46,52.44,52.45,66300.0,40.2368,40.2444,40.2291,40.2368,66300.0
2011-02-14 15:30:00,52.45,52.45,52.44,52.45,53000.0,40.2368,40.2368,40.2291,40.2368,53000.0
2011-02-14 15:40:00,52.45,52.45,52.4,52.43,166100.0,40.2368,40.2368,40.1984,40.2214,166100.0
2011-02-14 15:50:00,52.43,52.46,52.39,52.42,160600.0,40.2214,40.2444,40.1907,40.2137,160600.0
2011-02-15 09:30:00,52.32,52.37,52.21,52.33,78500.0,40.137,40.1754,40.0526,40.1447,78500.0
2011-02-15 09:40:00,52.34,52.39,52.29,52.31,51100.0,40.1524,40.1907,40.114,40.1294,51100.0
2011-02-15 09:50:00,52.3,52.39,52.2,52.31,22500.0,40.1217,40.1907,40.045,40.1294,22500.0
2011-02-15 10:00:00,52.31,52.35,52.28,52.33,31300.0,40.1294,40.16,40.1063,40.1447,31300.0
2011-02-15 10:10:00,52.32,52.37,52.3,52.35,50900.0,40.137,40.1754,40.1217,40.16,50900.0
2011-02-15 10:20:00,52.35,52.39,52.34,52.38,24400.0,40.16,40.1907,40.1524,40.1831,24400.0
2011-02-15 10:30:00,52.38,52.42,52.35,52.35,117000.0,40.1831,40.2137,40.16,40.16,117000.0
2011-02-15 10:40:00,52.36,52.38,52.35,52.35,30500.0,40.1677,40.1831,40.16,40.16,30500.0
2011-02-15 10:50:00,52.35,52.37,52.34,52.35,38000.0,40.16,40.1754,40.1524,40.16,38000.0
2011-02-15 11:00:00,52.35,52.43,52.32,52.37,34900.0,40.16,40.2214,40.137,40.1754,34900.0
2011-02-15 11:10:00,52.36,52.38,52.34,52.36,38400.0,40.1677,40.1831,40.1524,40.1677,38400.0
2011-02-15 11:20:00,52.36,52.39,52.33,52.38,27200.0,40.1677,40.1907,40.1447,40.1831,27200.0
2011-02-15 11:30:00,52.38,52.44,52.38,52.4,9900.0,40.1831,40.2291,40.1831,40.1984,9900.0
2011-02-15 11:40:00,52.4,52.4,52.34,52.37,19700.0,40.1984,40.1984,40.1524,40.1754,19700.0
2011-02-15 11:50:00,52.38,52.42,52.36,52.38,23800.0,40.1831,40.2137,40.1677,40.1831,23800.0
2011-02-15 12:00:00,52.37,52.39,52.32,52.32,29700.0,40.1754,40.1907,40.137,40.137,29700.0
2011-02-15 12:10:00,52.32,52.4,52.32,52.34,26200.0,40.137,40.1984,40.137,40.1524,26200.0
2011-02-15 12:20:00,52.35,52.4,52.32,52.38,18500.0,40.16,40.1984,40.137,40.1831,18500.0
2011-02-15 12:30:00,52.37,52.37,52.35,52.35,11900.0,40.1754,40.1754,40.16,40.16,11900.0
2011-02-15 12:40:00,52.36,52.39,52.35,52.37,13300.0,40.1677,40.1907,40.16,40.1754,13300.0
2011-02-15 12:50:00,52.37,52.37,52.33,52.34,14600.0,40.1754,40.1754,40.1447,40.1524,14600.0
2011-02-15 13:00:00,52.33,52.34,52.26,52.32,39400.0,40.1447,40.1524,40.091,40.137,39400.0
2011-02-15 13:10:00,52.33,52.4,52.3,52.3,30700.0,40.1447,40.1984,40.1217,40.1217,30700.0
2011-02-15 13:20:00,52.3,52.33,52.29,52.3,15600.0,40.1217,40.1447,40.114,40.1217,15600.0
2011-02-15 13:30:00,52.31,52.32,52.26,52.27,14900.0,40.1294,40.137,40.091,40.0987,14900.0
2011-02-15 13:40:00,52.27,52.31,52.26,52.3,15300.0,40.0987,40.1294,40.091,40.1217,15300.0
2011-02-15 13:50:00,52.31,52.35,52.27,52.35,91900.0,40.1294,40.16,40.0987,40.16,91900.0
2011-02-15 14:00:00,52.33,52.35,52.29,52.31,58700.0,40.1447,40.16,40.114,40.1294,58700.0
2011-02-15 14:10:00,52.32,52.35,52.26,52.27,42900.0,40.137,40.16,40.091,40.0987,42900.0
2011-02-15 14:20:00,52.28,52.29,52.2,52.23,66800.0,40.1063,40.114,40.045,40.068,66800.0
2011-02-15 14:30:00,52.23,52.23,52.16,52.18,55600.0,40.068,40.068,40.0143,40.0296,55600.0
2011-02-15 14:40:00,52.18,52.19,52.11,52.11,35800.0,40.0296,40.0373,39.9759,39.9759,35800.0
2011-02-15 14:50:00,52.11,52.15,52.1,52.14,65100.0,39.9759,40.0066,39.9683,39.9989,65100.0
2011-02-15 15:00:00,52.14,52.24,52.14,52.19,141000.0,39.9989,40.0757,39.9989,40.0373,141000.0
2011-02-15 15:10:00,52.19,52.19,52.11,52.11,105700.0,40.0373,40.0373,39.9759,39.9759,105700.0
2011-02-15 15:20:00,52.11,52.12,52.0,52.0,129900.0,39.9759,39.9836,39.8915,39.8915,129900.0
2011-02-15 15:30:00,52.01,52.09,52.0,52.02,102800.0,39.8992,39.9606,39.8915,39.9069,102800.0
2011-02-15 15:40:00,52.0,52.02,51.97,52.0,208600.0,39.8915,39.9069,39.8685,39.8915,208600.0
2011-02-15 15:50:00,52.01,52.11,51.96,52.03,320800.0,39.8992,39.9759,39.8609,39.9146,320800.0
2011-02-16 09:30:00,52.35,52.38,52.06,52.34,81400.0,40.16,40.1831,39.9376,40.1524,81400.0
2011-02-16 09:40:00,52.36,52.56,52.24,52.56,34800.0,40.1677,40.3211,40.0757,40.3211,34800.0
2011-02-16 09:50:00,52.55,52.63,52.55,52.63,38700.0,40.3135,40.3748,40.3135,40.3748,38700.0
2011-02-16 10:00:00,52.62,52.7,52.51,52.7,48600.0,40.3672,40.4285,40.2828,40.4285,48600.0
2011-02-16 10:10:00,52.7,52.82,52.68,52.79,35400.0,40.4285,40.5206,40.4132,40.4976,35400.0
2011-02-16 10:20:00,52.8,52.87,52.69,52.7,55900.0,40.5053,40.559,40.4209,40.4285,55900.0
2011-02-16 10:30:00,52.7,52.81,52.66,52.79,30900.0,40.4285,40.5129,40.3979,40.4976,30900.0
2011-02-16 10:40:00,52.79,52.93,52.79,52.92,53300.0,40.4976,40.605,40.4976,40.5973,53300.0
2011-02-16 10:50:00,52.92,53.0,52.92,52.97,41800.0,40.5973,40.6587,40.5973,40.6357,41800.0
2011-02-16 11:00:00,52.97,52.99,52.9,52.97,69700.0,40.6357,40.651,40.582,40.6357,69700.0
2011-02-16 11:10:00,52.97,52.98,52.91,52.96,20100.0,40.6357,40.6433,40.5896,40.628,20100.0
2011-02-16 11:20:00,52.96,52.99,52.88,52.96,70000.0,40.628,40.651,40.5666,40.628,70000.0
2011-02-16 11:30:00,52.98,53.0,52.94,52.98,42700.0,40.6433,40.6587,40.6127,40.6433,42700.0
2011-02-16 11:40:00,53.0,53.09,52.93,52.98,72900.0,40.6587,40.7277,40.605,40.6433,72900.0
2011-02-16 11:50:00,52.98,52.98,52.9,52.97,18700.0,40.6433,40.6433,40.582,40.6357,18700.0
2011-02-16 12:00:00,52.96,52.99,52.8,52.8,47000.0,40.628,40.651,40.5053,40.5053,47000.0
2011-02-16 12:10:00,52.8,52.84,52.74,52.74,42000.0,40.5053,40.5359,40.4592,40.4592,42000.0
2011-02-16 12:20:00,52.75,52.83,52.75,52.81,11800.0,40.4669,40.5283,40.4669,40.5129,11800.0
2011-02-16 12:30:00,52.81,52.84,52.8,52.81,13300.0,40.5129,40.5359,40.5053,40.5129,13300.0
2011-02-16 12:40:00,52.82,52.92,52.82,52.92,22500.0,40.5206,40.5973,40.5206,40.5973,22500.0
2011-02-16 12:50:00,52.91,52.95,52.89,52.95,25100.0,40.5896,40.6203,40.5743,40.6203,25100.0
2011-02-16 13:00:00,52.94,52.95,52.9,52.92,71100.0,40.6127,40.6203,40.582,40.5973,71100.0
2011-02-16 13:10:00,52.91,52.98,52.86,52.97,75000.0,40.5896,40.6433,40.5513,40.6357,75000.0
2011-02-16 13:20:00,52.98,52.99,52.93,52.94,49500.0,40.6433,40.651,40.605,40.6127,49500.0
2011-02-16 13:30:00,52.94,52.99,52.89,52.98,55100.0,40.6127,40.651,40.5743,40.6433,55100.0
2011-02-16 13:40:00,52.99,53.11,52.98,53.1,55200.0,40.651,40.7431,40.6433,40.7354,55200.0
2011-02-16 13:50:00,53.1,53.25,53.1,53.17,51000.0,40.7354,40.8505,40.7354,40.7891,51000.0
2011-02-16 14:00:00,53.17,53.25,53.16,53.24,54800.0,40.7891,40.8505,40.7814,40.8428,54800.0
2011-02-16 14:10:00,53.24,53.28,53.21,53.21,45500.0,40.8428,40.8735,40.8198,40.8198,45500.0
2011-02-16 14:20:00,53.21,53.28,53.2,53.27,69400.0,40.8198,40.8735,40.8121,40.8658,69400.0
2011-02-16 14:30:00,53.27,53.4,53.25,53.39,70300.0,40.8658,40.9655,40.8505,40.9579,70300.0
2011-02-16 14:40:00,53.39,53.44,53.33,53.39,59600.0,40.9579,40.9962,40.9118,40.9579,59600.0
2011-02-16 14:50:00,53.39,53.48,53.36,53.37,59600.0,40.9579,41.0269,40.9349,40.9425,59600.0
2011-02-16 15:00:00,53.37,53.39,53.33,53.39,46500.0,40.9425,40.9579,40.9118,40.9579,46500.0
2011-02-16 15:10:00,53.38,53.39,53.31,53.31,54900.0,40.9502,40.9579,40.8965,40.8965,54900.0
2011-02-16 15:20:00,53.31,53.4,53.31,53.35,76700.0,40.8965,40.9655,40.8965,40.9272,76700.0
2011-02-16 15:30:00,53.36,53.45,53.35,53.45,89300.0,40.9349,41.0039,40.9272,41.0039,89300.0
2011-02-16 15:40:00,53.45,53.5,53.44,53.46,133600.0,41.0039,41.0423,40.9962,41.0116,133600.0
2011-02-16 15:50:00,53.46,53.49,53.38,53.42,126400.0,41.0116,41.0346,40.9502,40.9809,126400.0
2011-02-17 09:30:00,53.47,53.73,53.35,53.62,169100.0,41.0192,41.2187,40.9272,41.1343,169100.0
2011-02-17 09:40:00,53.61,53.83,53.54,53.81,92900.0,41.1266,41.2954,41.0729,41.2801,92900.0
2011-02-17 09:50:00,53.81,54.25,53.8,54.23,270500.0,41.2801,41.6176,41.2724,41.6023,270500.0
2011-02-17 10:00:00,54.23,54.55,54.21,54.33,227500.0,41.6023,41.8478,41.5869,41.679,227500.0
2011-02-17 10:10:00,54.33,54.44,54.33,54.41,182000.0,41.679,41.7634,41.679,41.7404,182000.0
2011-02-17 10:20:00,54.41,54.51,54.36,54.39,124500.0,41.7404,41.8171,41.702,41.725,124500.0
2011-02-17 10:30:00,54.37,54.4,54.31,54.36,85800.0,41.7097,41.7327,41.6636,41.702,85800.0
2011-02-17 10:40:00,54.37,54.4,54.27,54.27,98500.0,41.7097,41.7327,41.633,41.633,98500.0
2011-02-17 10:50:00,54.26,54.31,54.04,54.14,98700.0,41.6253,41.6636,41.4565,41.5332,98700.0
2011-02-17 11:00:00,54.15,54.23,54.06,54.07,144600.0,41.5409,41.6023,41.4719,41.4795,144600.0
2011-02-17 11:10:00,54.07,54.07,53.94,53.99,107800.0,41.4795,41.4795,41.3798,41.4182,107800.0
2011-02-17 11:20:00,54.0,54.16,53.99,54.11,67400.0,41.4258,41.5486,41.4182,41.5102,67400.0
2011-02-17 11:30:00,54.12,54.12,54.01,54.08,63200.0,41.5179,41.5179,41.4335,41.4872,63200.0
2011-02-17 11:40:00,54.08,54.08,54.0,54.05,114500.0,41.4872,41.4872,41.4258,41.4642,114500.0
2011-02-17 11:50:00,54.05,54.12,54.02,54.07,52100.0,41.4642,41.5179,41.4412,41.4795,52100.0
2011-02-17 12:00:00,54.07,54.07,54.0,54.01,40200.0,41.4795,41.4795,41.4258,41.4335,40200.0
2011-02-17 12:10:00,54.0,54.02,53.99,53.99,61400.0,41.4258,41.4412,41.4182,41.4182,61400.0
2011-02-17 12:20:00,53.99,54.06,53.99,54.06,53700.0,41.4182,41.4719,41.4182,41.4719,53700.0
2011-02-17 12:30:00,54.05,54.08,53.91,53.95,64400.0,41.4642,41.4872,41.3568,41.3875,64400.0
2011-02-17 12:40:00,53.95,53.96,53.84,53.85,41200.0,41.3875,41.3951,41.3031,41.3108,41200.0
2011-02-17 12:50:00,53.85,53.86,53.75,53.82,60800.0,41.3108,41.3184,41.234,41.2877,60800.0
2011-02-17 13:00:00,53.81,53.88,53.79,53.86,25300.0,41.2801,41.3338,41.2647,41.3184,25300.0
2011-02-17 13:10:00,53.85,53.96,53.85,53.88,26800.0,41.3108,41.3951,41.3108,41.3338,26800.0
2011-02-17 13:20:00,53.88,53.88,53.82,53.87,15600.0,41.3338,41.3338,41.2877,41.3261,15600.0
2011-02-17 13:30:00,53.87,53.9,53.85,53.89,20700.0,41.3261,41.3491,41.3108,41.3414,20700.0
2011-02-17 13:40:00,53.89,53.92,53.84,53.89,18000.0,41.3414,41.3645,41.3031,41.3414,18000.0
2011-02-17 13:50:00,53.89,53.92,53.82,53.86,20800.0,41.3414,41.3645,41.2877,41.3184,20800.0
2011-02-17 14:00:00,53.85,53.85,53.79,53.8,37400.0,41.3108,41.3108,41.2647,41.2724,37400.0
2011-02-17 14:10:00,53.79,53.83,53.77,53.82,34200.0,41.2647,41.2954,41.2494,41.2877,34200.0
2011-02-17 14:20:00,53.82,53.83,53.77,53.83,27600.0,41.2877,41.2954,41.2494,41.2954,27600.0
2011-02-17 14:30:00,53.83,53.89,53.81,53.83,39400.0,41.2954,41.3414,41.2801,41.2954,39400.0
2011-02-17 14:40:00,53.82,53.85,53.77,53.79,63400.0,41.2877,41.3108,41.2494,41.2647,63400.0
2011-02-17 14:50:00,53.79,53.95,53.75,53.95,98700.0,41.2647,41.3875,41.234,41.3875,98700.0
2011-02-17 15:00:00,53.94,53.97,53.88,53.89,65700.0,41.3798,41.4028,41.3338,41.3414,65700.0
2011-02-17 15:10:00,53.89,53.96,53.87,53.96,72100.0,41.3414,41.3951,41.3261,41.3951,72100.0
2011-02-17 15:20:00,53.95,54.09,53.95,54.09,75500.0,41.3875,41.4949,41.3875,41.4949,75500.0
2011-02-17 15:30:00,54.09,54.11,54.0,54.01,79900.0,41.4949,41.5102,41.4258,41.4335,79900.0
2011-02-17 15:40:00,54.01,54.09,54.0,54.01,149400.0,41.4335,41.4949,41.4258,41.4335,149400.0
2011-02-17 15:50:00,54.01,54.07,53.97,54.01,163000.0,41.4335,41.4795,41.4028,41.4335,163000.0
2011-02-18 09:30:00,54.01,54.1,53.8,53.91,111300.0,41.4335,41.5025,41.2724,41.3568,111300.0
2011-02-18 09:40:00,53.88,53.98,53.86,53.96,62900.0,41.3338,41.4105,41.3184,41.3951,62900.0
2011-02-18 09:50:00,53.94,53.98,53.72,53.72,129300.0,41.3798,41.4105,41.211,41.211,129300.0
2011-02-18 10:00:00,53.71,53.84,53.64,53.64,78200.0,41.2034,41.3031,41.1497,41.1497,78200.0
2011-02-18 10:10:00,53.64,53.67,53.54,53.62,42500.0,41.1497,41.1727,41.0729,41.1343,42500.0
2011-02-18 10:20:00,53.62,53.63,53.52,53.57,28000.0,41.1343,41.142,41.0576,41.096,28000.0
2011-02-18 10:30:00,53.58,53.61,53.54,53.61,20200.0,41.1036,41.1266,41.0729,41.1266,20200.0
2011-02-18 10:40:00,53.61,53.68,53.54,53.66,41000.0,41.1266,41.1803,41.0729,41.165,41000.0
2011-02-18 10:50:00,53.66,53.72,53.63,53.63,17500.0,41.165,41.211,41.142,41.142,17500.0
2011-02-18 11:00:00,53.63,53.78,53.63,53.77,80900.0,41.142,41.2571,41.142,41.2494,80900.0
2011-02-18 11:10:00,53.77,53.85,53.76,53.8,41500.0,41.2494,41.3108,41.2417,41.2724,41500.0
2011-02-18 11:20:00,53.8,53.89,53.79,53.85,142400.0,41.2724,41.3414,41.2647,41.3108,142400.0
2011-02-18 11:30:00,53.85,53.94,53.84,53.94,20600.0,41.3108,41.3798,41.3031,41.3798,20600.0
2011-02-18 11:40:00,53.94,53.98,53.88,53.88,34400.0,41.3798,41.4105,41.3338,41.3338,34400.0
2011-02-18 11:50:00,53.87,53.87,53.8,53.84,50000.0,41.3261,41.3261,41.2724,41.3031,50000.0
2011-02-18 12:00:00,53.83,53.95,53.81,53.88,63200.0,41.2954,41.3875,41.2801,41.3338,63200.0
2011-02-18 12:10:00,53.89,53.93,53.89,53.92,28200.0,41.3414,41.3721,41.3414,41.3645,28200.0
2011-02-18 12:20:00,53.91,53.98,53.9,53.94,87100.0,41.3568,41.4105,41.3491,41.3798,87100.0
2011-02-18 12:30:00,53.94,53.98,53.92,53.98,33800.0,41.3798,41.4105,41.3645,41.4105,33800.0
2011-02-18 12:40:00,53.97,54.02,53.97,53.99,44800.0,41.4028,41.4412,41.4028,41.4182,44800.0
2011-02-18 12:50:00,53.99,54.01,53.95,53.96,28500.0,41.4182,41.4335,41.3875,41.3951,28500.0
2011-02-18 13:00:00,53.98,54.01,53.94,53.96,32200.0,41.4105,41.4335,41.3798,41.3951,32200.0
2011-02-18 13:10:00,53.96,53.98,53.9,53.94,78800.0,41.3951,41.4105,41.3491,41.3798,78800.0
2011-02-18 13:20:00,53.94,53.95,53.91,53.93,14600.0,41.3798,41.3875,41.3568,41.3721,14600.0
2011-02-18 13:30:00,53.92,53.93,53.84,53.84,13300.0,41.3645,41.3721,41.3031,41.3031,13300.0
2011-02-18 13:40:00,53.84,53.85,53.74,53.74,13700.0,41.3031,41.3108,41.2264,41.2264,13700.0
2011-02-18 13:50:00,53.75,53.87,53.75,53.87,27100.0,41.234,41.3261,41.234,41.3261,27100.0
2011-02-18 14:00:00,53.87,53.87,53.81,53.82,15900.0,41.3261,41.3261,41.2801,41.2877,15900.0
2011-02-18 14:10:00,53.79,53.88,53.79,53.81,17700.0,41.2647,41.3338,41.2647,41.2801,17700.0
2011-02-18 14:20:00,53.8,53.8,53.71,53.78,16500.0,41.2724,41.2724,41.2034,41.2571,16500.0
2011-02-18 14:30:00,53.8,53.81,53.7,53.79,31200.0,41.2724,41.2801,41.1957,41.2647,31200.0
2011-02-18 14:40:00,53.8,53.82,53.75,53.76,63700.0,41.2724,41.2877,41.234,41.2417,63700.0
2011-02-18 14:50:00,53.76,53.83,53.76,53.82,28700.0,41.2417,41.2954,41.2417,41.2877,28700.0
2011-02-18 15:00:00,53.82,53.82,53.74,53.74,30700.0,41.2877,41.2877,41.2264,41.2264,30700.0
2011-02-18 15:10:00,53.74,53.74,53.65,53.67,71600.0,41.2264,41.2264,41.1573,41.1727,71600.0
2011-02-18 15:20:00,53.67,53.71,53.63,53.68,66900.0,41.1727,41.2034,41.142,41.1803,66900.0
2011-02-18 15:30:00,53.67,53.69,53.61,53.64,69800.0,41.1727,41.188,41.1266,41.1497,69800.0
2011-02-18 15:40:00,53.64,53.67,53.6,53.6,88100.0,41.1497,41.1727,41.119,41.119,88100.0
2011-02-18 15:50:00,53.61,53.65,53.57,53.65,161200.0,41.1266,41.1573,41.096,41.1573,161200.0
2011-02-22 09:30:00,53.14,53.15,52.77,52.81,128900.0,40.7661,40.7738,40.4822,40.5129,128900.0
2011-02-22 09:40:00,52.81,53.06,52.8,53.04,53700.0,40.5129,40.7047,40.5053,40.6894,53700.0
2011-02-22 09:50:00,53.05,53.2,52.89,52.91,75000.0,40.697,40.8121,40.5743,40.5896,75000.0
2011-02-22 10:00:00,52.91,52.99,52.85,52.85,115800.0,40.5896,40.651,40.5436,40.5436,115800.0
2011-02-22 10:10:00,52.85,52.98,52.77,52.94,109900.0,40.5436,40.6433,40.4822,40.6127,109900.0
2011-02-22 10:20:00,52.93,52.96,52.88,52.9,81200.0,40.605,40.628,40.5666,40.582,81200.0
2011-02-22 10:30:00,52.9,52.94,52.83,52.91,75900.0,40.582,40.6127,40.5283,40.5896,75900.0
2011-02-22 10:40:00,52.92,53.07,52.8,53.07,69700.0,40.5973,40.7124,40.5053,40.7124,69700.0
2011-02-22 10:50:00,53.08,53.24,53.02,53.04,53700.0,40.7201,40.8428,40.674,40.6894,53700.0
2011-02-22 11:00:00,53.04,53.14,52.98,53.0,51300.0,40.6894,40.7661,40.6433,40.6587,51300.0
2011-02-22 11:10:00,53.0,53.02,52.78,52.8,82700.0,40.6587,40.674,40.4899,40.5053,82700.0
2011-02-22 11:20:00,52.79,52.86,52.75,52.86,50200.0,40.4976,40.5513,40.4669,40.5513,50200.0
2011-02-22 11:30:00,52.86,52.87,52.74,52.75,83900.0,40.5513,40.559,40.4592,40.4669,83900.0
2011-02-22 11:40:00,52.74,52.85,52.74,52.8,50500.0,40.4592,40.5436,40.4592,40.5053,50500.0
2011-02-22 11:50:00,52.81,52.86,52.76,52.83,58900.0,40.5129,40.5513,40.4746,40.5283,58900.0
2011-02-22 12:00:00,52.83,52.83,52.71,52.79,59300.0,40.5283,40.5283,40.4362,40.4976,59300.0
2011-02-22 12:10:00,52.79,52.79,52.71,52.78,51000.0,40.4976,40.4976,40.4362,40.4899,51000.0
2011-02-22 12:20:00,52.78,52.81,52.76,52.79,55900.0,40.4899,40.5129,40.4746,40.4976,55900.0
2011-02-22 12:30:00,52.78,52.78,52.66,52.67,65800.0,40.4899,40.4899,40.3979,40.4055,65800.0
2011-02-22 12:40:00,52.67,52.68,52.52,52.53,62400.0,40.4055,40.4132,40.2905,40.2981,62400.0
2011-02-22 12:50:00,52.54,52.63,52.51,52.63,63100.0,40.3058,40.3748,40.2828,40.3748,63100.0
2011-02-22 13:00:00,52.62,52.7,52.56,52.63,69600.0,40.3672,40.4285,40.3211,40.3748,69600.0
2011-02-22 13:10:00,52.62,52.66,52.58,52.65,58100.0,40.3672,40.3979,40.3365,40.3902,58100.0
2011-02-22 13:20:00,52.64,52.65,52.56,52.64,65500.0,40.3825,40.3902,40.3211,40.3825,65500.0
2011-02-22 13:30:00,52.64,52.66,52.58,52.58,49500.0,40.3825,40.3979,40.3365,40.3365,49500.0
2011-02-22 13:40:00,52.59,52.7,52.56,52.58,40900.0,40.3442,40.4285,40.3211,40.3365,40900.0
2011-02-22 13:50:00,52.59,52.61,52.5,52.57,59400.0,40.3442,40.3595,40.2751,40.3288,59400.0
2011-02-22 14:00:00,52.57,52.65,52.52,52.59,47000.0,40.3288,40.3902,40.2905,40.3442,47000.0
2011-02-22 14:10:00,52.58,52.61,52.55,52.56,30700.0,40.3365,40.3595,40.3135,40.3211,30700.0
2011-02-22 14:20:00,52.56,52.62,52.54,52.61,46800.0,40.3211,40.3672,40.3058,40.3595,46800.0
2011-02-22 14:30:00,52.61,52.7,52.59,52.66,56500.0,40.3595,40.4285,40.3442,40.3979,56500.0
2011-02-22 14:40:00,52.65,52.65,52.58,52.6,93800.0,40.3902,40.3902,40.3365,40.3518,93800.0
2011-02-22 14:50:00,52.6,52.62,52.52,52.55,102700.0,40.3518,40.3672,40.2905,40.3135,102700.0
2011-02-22 15:00:00,52.55,52.56,52.38,52.41,91700.0,40.3135,40.3211,40.1831,40.2061,91700.0
2011-02-22 15:10:00,52.42,52.5,52.4,52.4,45500.0,40.2137,40.2751,40.1984,40.1984,45500.0
2011-02-22 15:20:00,52.4,52.48,52.39,52.45,67600.0,40.1984,40.2598,40.1907,40.2368,67600.0
2011-02-22 15:30:00,52.46,52.49,52.37,52.38,64500.0,40.2444,40.2674,40.1754,40.1831,64500.0
2011-02-22 15:40:00,52.37,52.4,52.29,52.31,93700.0,40.1754,40.1984,40.114,40.1294,93700.0
2011-02-22 15:50:00,52.3,52.4,52.28,52.38,128500.0,40.1217,40.1984,40.1063,40.1831,128500.0
2011-02-23 09:30:00,52.16,52.34,51.76,51.87,191200.0,40.0143,40.1524,39.7074,39.7918,191200.0
2011-02-23 09:40:00,51.88,51.92,51.85,51.88,131700.0,39.7995,39.8302,39.7765,39.7995,131700.0
2011-02-23 09:50:00,51.88,51.99,51.79,51.81,84100.0,39.7995,39.8839,39.7304,39.7458,84100.0
2011-02-23 10:00:00,51.82,51.88,51.74,51.74,92800.0,39.7535,39.7995,39.6921,39.6921,92800.0
2011-02-23 10:10:00,51.74,51.76,51.62,51.7,164100.0,39.6921,39.7074,39.6,39.6614,164100.0
2011-02-23 10:20:00,51.7,51.77,51.67,51.71,72300.0,39.6614,39.7151,39.6384,39.6691,72300.0
2011-02-23 10:30:00,51.72,51.85,51.64,51.66,63600.0,39.6767,39.7765,39.6154,39.6307,63600.0
2011-02-23 10:40:00,51.65,51.66,51.55,51.6,80500.0,39.623,39.6307,39.5463,39.5847,80500.0
2011-02-23 10:50:00,51.61,51.61,51.49,51.53,95100.0,39.5924,39.5924,39.5003,39.531,95100.0
2011-02-23 11:00:00,51.53,51.68,51.53,51.66,104000.0,39.531,39.6461,39.531,39.6307,104000.0
2011-02-23 11:10:00,51.67,51.67,51.48,51.48,50900.0,39.6384,39.6384,39.4926,39.4926,50900.0
2011-02-23 11:20:00,51.48,51.6,51.48,51.54,36600.0,39.4926,39.5847,39.4926,39.5387,36600.0
2011-02-23 11:30:00,51.53,51.57,51.46,51.52,43400.0,39.531,39.5617,39.4773,39.5233,43400.0
2011-02-23 11:40:00,51.51,51.53,51.44,51.48,67200.0,39.5156,39.531,39.4619,39.4926,67200.0
2011-02-23 11:50:00,51.48,51.52,51.45,51.45,125800.0,39.4926,39.5233,39.4696,39.4696,125800.0
2011-02-23 12:00:00,51.46,51.47,51.37,51.38,43800.0,39.4773,39.485,39.4082,39.4159,43800.0
2011-02-23 12:10:00,51.37,51.38,51.3,51.34,22700.0,39.4082,39.4159,39.3545,39.3852,22700.0
2011-02-23 12:20:00,51.33,51.44,51.3,51.37,42900.0,39.3776,39.4619,39.3545,39.4082,42900.0
2011-02-23 12:30:00,51.37,51.44,51.36,51.41,30600.0,39.4082,39.4619,39.4006,39.4389,30600.0
2011-02-23 12:40:00,51.43,51.44,51.41,51.42,33200.0,39.4543,39.4619,39.4389,39.4466,33200.0
2011-02-23 12:50:00,51.42,51.45,51.41,51.42,25800.0,39.4466,39.4696,39.4389,39.4466,25800.0
2011-02-23 13:00:00,51.42,51.52,51.42,51.43,32700.0,39.4466,39.5233,39.4466,39.4543,32700.0
2011-02-23 13:10:00,51.44,51.44,51.31,51.32,48900.0,39.4619,39.4619,39.3622,39.3699,48900.0
2011-02-23 13:20:00,51.32,51.4,51.27,51.38,34200.0,39.3699,39.4313,39.3315,39.4159,34200.0
2011-02-23 13:30:00,51.38,51.42,51.36,51.4,80000.0,39.4159,39.4466,39.4006,39.4313,80000.0
2011-02-23 13:40:00,51.4,51.45,51.33,51.39,40100.0,39.4313,39.4696,39.3776,39.4236,40100.0
2011-02-23 13:50:00,51.39,51.45,51.34,51.41,39300.0,39.4236,39.4696,39.3852,39.4389,39300.0
2011-02-23 14:00:00,51.4,51.48,51.38,51.42,39500.0,39.4313,39.4926,39.4159,39.4466,39500.0
2011-02-23 14:10:00,51.43,51.44,51.33,51.44,33100.0,39.4543,39.4619,39.3776,39.4619,33100.0
2011-02-23 14:20:00,51.44,51.49,51.39,51.42,32000.0,39.4619,39.5003,39.4236,39.4466,32000.0
2011-02-23 14:30:00,51.42,51.48,51.37,51.38,25100.0,39.4466,39.4926,39.4082,39.4159,25100.0
2011-02-23 14:40:00,51.37,51.45,51.35,51.37,44100.0,39.4082,39.4696,39.3929,39.4082,44100.0
2011-02-23 14:50:00,51.37,51.45,51.37,51.44,50300.0,39.4082,39.4696,39.4082,39.4619,50300.0
2011-02-23 15:00:00,51.43,51.45,51.35,51.35,70900.0,39.4543,39.4696,39.3929,39.3929,70900.0
2011-02-23 15:10:00,51.37,51.43,51.34,51.39,52900.0,39.4082,39.4543,39.3852,39.4236,52900.0
2011-02-23 15:20:00,51.39,51.44,51.36,51.38,60700.0,39.4236,39.4619,39.4006,39.4159,60700.0
2011-02-23 15:30:00,51.38,51.41,51.3,51.41,68300.0,39.4159,39.4389,39.3545,39.4389,68300.0
2011-02-23 15:40:00,51.41,51.44,51.3,51.34,148600.0,39.4389,39.4619,39.3545,39.3852,148600.0
2011-02-23 15:50:00,51.34,51.37,51.25,51.27,135400.0,39.3852,39.4082,39.3162,39.3315,135400.0
2011-02-24 09:30:00,51.27,51.5,51.27,51.33,111400.0,39.3315,39.508,39.3315,39.3776,111400.0
2011-02-24 09:40:00,51.35,51.36,51.2,51.23,59200.0,39.3929,39.4006,39.2778,39.3008,59200.0
2011-02-24 09:50:00,51.23,51.46,51.23,51.42,54100.0,39.3008,39.4773,39.3008,39.4466,54100.0
2011-02-24 10:00:00,51.42,51.42,51.27,51.35,62000.0,39.4466,39.4466,39.3315,39.3929,62000.0
2011-02-24 10:10:00,51.36,51.39,51.31,51.36,36600.0,39.4006,39.4236,39.3622,39.4006,36600.0
2011-02-24 10:20:00,51.37,51.42,51.3,51.38,69400.0,39.4082,39.4466,39.3545,39.4159,69400.0
2011-02-24 10:30:00,51.38,51.39,51.29,51.31,106700.0,39.4159,39.4236,39.3469,39.3622,106700.0
2011-02-24 10:40:00,51.32,51.37,51.24,51.36,30900.0,39.3699,39.4082,39.3085,39.4006,30900.0
2011-02-24 10:50:00,51.36,51.52,51.34,51.47,96000.0,39.4006,39.5233,39.3852,39.485,96000.0
2011-02-24 11:00:00,51.48,51.57,51.46,51.54,67800.0,39.4926,39.5617,39.4773,39.5387,67800.0
2011-02-24 11:10:00,51.55,51.6,51.48,51.54,73400.0,39.5463,39.5847,39.4926,39.5387,73400.0
2011-02-24 11:20:00,51.54,51.69,51.5,51.68,52600.0,39.5387,39.6537,39.508,39.6461,52600.0
2011-02-24 11:30:00,51.67,51.78,51.64,51.69,81400.0,39.6384,39.7228,39.6154,39.6537,81400.0
2011-02-24 11:40:00,51.7,51.73,51.64,51.67,162000.0,39.6614,39.6844,39.6154,39.6384,162000.0
2011-02-24 11:50:00,51.68,51.79,51.66,51.71,53400.0,39.6461,39.7304,39.6307,39.6691,53400.0
2011-02-24 12:00:00,51.7,51.78,51.53,51.54,36700.0,39.6614,39.7228,39.531,39.5387,36700.0
2011-02-24 12:10:00,51.56,51.56,51.43,51.53,61500.0,39.554,39.554,39.4543,39.531,61500.0
2011-02-24 12:20:00,51.53,51.53,51.45,51.46,23600.0,39.531,39.531,39.4696,39.4773,23600.0
2011-02-24 12:30:00,51.45,51.59,51.45,51.59,89900.0,39.4696,39.577,39.4696,39.577,89900.0
2011-02-24 12:40:00,51.6,51.65,51.55,51.58,59900.0,39.5847,39.623,39.5463,39.5693,59900.0
2011-02-24 12:50:00,51.58,51.74,51.58,51.73,59000.0,39.5693,39.6921,39.5693,39.6844,59000.0
2011-02-24 13:00:00,51.73,51.8,51.67,51.67,42100.0,39.6844,39.7381,39.6384,39.6384,42100.0
2011-02-24 13:10:00,51.67,51.75,51.66,51.72,25800.0,39.6384,39.6998,39.6307,39.6767,25800.0
2011-02-24 13:20:00,51.72,51.72,51.54,51.58,25100.0,39.6767,39.6767,39.5387,39.5693,25100.0
2011-02-24 13:30:00,51.58,51.68,51.57,51.66,34000.0,39.5693,39.6461,39.5617,39.6307,34000.0
2011-02-24 13:40:00,51.67,51.67,51.44,51.44,62500.0,39.6384,39.6384,39.4619,39.4619,62500.0
2011-02-24 13:50:00,51.44,51.45,51.33,51.4,31800.0,39.4619,39.4696,39.3776,39.4313,31800.0
2011-02-24 14:00:00,51.4,51.62,51.4,51.6,67800.0,39.4313,39.6,39.4313,39.5847,67800.0
2011-02-24 14:10:00,51.61,51.74,51.6,51.73,121900.0,39.5924,39.6921,39.5847,39.6844,121900.0
2011-02-24 14:20:00,51.72,51.82,51.71,51.73,59700.0,39.6767,39.7535,39.6691,39.6844,59700.0
2011-02-24 14:30:00,51.73,51.86,51.7,51.84,66700.0,39.6844,39.7841,39.6614,39.7688,66700.0
2011-02-24 14:40:00,51.85,51.89,51.75,51.79,82600.0,39.7765,39.8072,39.6998,39.7304,82600.0
2011-02-24 14:50:00,51.79,51.79,51.67,51.78,52100.0,39.7304,39.7304,39.6384,39.7228,52100.0
2011-02-24 15:00:00,51.77,51.82,51.7,51.81,60600.0,39.7151,39.7535,39.6614,39.7458,60600.0
2011-02-24 15:10:00,51.81,51.87,51.77,51.8,71500.0,39.7458,39.7918,39.7151,39.7381,71500.0
2011-02-24 15:20:00,51.8,51.88,51.8,51.84,50000.0,39.7381,39.7995,39.7381,39.7688,50000.0
2011-02-24 15:30:00,51.85,51.91,51.78,51.79,70300.0,39.7765,39.8225,39.7228,39.7304,70300.0
2011-02-24 15:40:00,51.79,51.82,51.74,51.77,104700.0,39.7304,39.7535,39.6921,39.7151,104700.0
2011-02-24 15:50:00,51.77,51.84,51.74,51.76,162100.0,39.7151,39.7688,39.6921,39.7074,162100.0
2011-02-25 09:30:00,51.95,51.98,51.79,51.93,60000.0,39.8532,39.8762,39.7304,39.8378,60000.0
2011-02-25 09:40:00,51.93,51.93,51.78,51.87,37500.0,39.8378,39.8378,39.7228,39.7918,37500.0
2011-02-25 09:50:00,51.88,51.97,51.76,51.9,36100.0,39.7995,39.8685,39.7074,39.8148,36100.0
2011-02-25 10:00:00,51.9,51.96,51.85,51.91,102200.0,39.8148,39.8609,39.7765,39.8225,102200.0
2011-02-25 10:10:00,51.91,51.95,51.87,51.91,31900.0,39.8225,39.8532,39.7918,39.8225,31900.0
2011-02-25 10:20:00,51.91,51.95,51.88,51.93,38600.0,39.8225,39.8532,39.7995,39.8378,38600.0
2011-02-25 10:30:00,51.94,52.02,51.9,51.98,101200.0,39.8455,39.9069,39.8148,39.8762,101200.0
2011-02-25 10:40:00,51.97,52.15,51.97,52.13,32700.0,39.8685,40.0066,39.8685,39.9913,32700.0
2011-02-25 10:50:00,52.12,52.12,51.99,52.0,18700.0,39.9836,39.9836,39.8839,39.8915,18700.0
2011-02-25 11:00:00,52.0,52.07,51.98,52.01,35100.0,39.8915,39.9452,39.8762,39.8992,35100.0
2011-02-25 11:10:00,52.01,52.03,51.97,51.98,19800.0,39.8992,39.9146,39.8685,39.8762,19800.0
2011-02-25 11:20:00,51.99,52.01,51.92,51.96,13000.0,39.8839,39.8992,39.8302,39.8609,13000.0
2011-02-25 11:30:00,51.97,51.99,51.93,51.99,16300.0,39.8685,39.8839,39.8378,39.8839,16300.0
2011-02-25 11:40:00,51.99,52.0,51.86,51.93,13000.0,39.8839,39.8915,39.7841,39.8378,13000.0
2011-02-25 11:50:00,51.92,51.98,51.92,51.97,25300.0,39.8302,39.8762,39.8302,39.8685,25300.0
2011-02-25 12:00:00,51.97,51.99,51.95,51.96,45000.0,39.8685,39.8839,39.8532,39.8609,45000.0
2011-02-25 12:10:00,51.96,52.01,51.96,51.99,14900.0,39.8609,39.8992,39.8609,39.8839,14900.0
2011-02-25 12:20:00,51.99,52.12,51.99,52.07,27900.0,39.8839,39.9836,39.8839,39.9452,27900.0
2011-02-25 12:30:00,52.08,52.13,52.07,52.11,17600.0,39.9529,39.9913,39.9452,39.9759,17600.0
2011-02-25 12:40:00,52.12,52.13,52.09,52.12,25000.0,39.9836,39.9913,39.9606,39.9836,25000.0
2011-02-25 12:50:00,52.13,52.18,52.05,52.05,76300.0,39.9913,40.0296,39.9299,39.9299,76300.0
2011-02-25 13:00:00,52.05,52.12,52.04,52.11,42100.0,39.9299,39.9836,39.9222,39.9759,42100.0
2011-02-25 13:10:00,52.11,52.13,52.05,52.13,23400.0,39.9759,39.9913,39.9299,39.9913,23400.0
2011-02-25 13:20:00,52.13,52.18,52.13,52.14,24900.0,39.9913,40.0296,39.9913,39.9989,24900.0
2011-02-25 13:30:00,52.14,52.14,52.01,52.01,19500.0,39.9989,39.9989,39.8992,39.8992,19500.0
2011-02-25 13:40:00,52.02,52.14,52.02,52.05,30700.0,39.9069,39.9989,39.9069,39.9299,30700.0
2011-02-25 13:50:00,52.05,52.15,52.05,52.14,29500.0,39.9299,40.0066,39.9299,39.9989,29500.0
2011-02-25 14:00:00,52.14,52.15,52.1,52.15,26300.0,39.9989,40.0066,39.9683,40.0066,26300.0
2011-02-25 14:10:00,52.15,52.2,52.14,52.18,41900.0,40.0066,40.045,39.9989,40.0296,41900.0
2011-02-25 14:20:00,52.18,52.2,52.14,52.16,51400.0,40.0296,40.045,39.9989,40.0143,51400.0
2011-02-25 14:30:00,52.18,52.22,52.17,52.17,30100.0,40.0296,40.0603,40.022,40.022,30100.0
2011-02-25 14:40:00,52.18,52.23,52.18,52.21,36300.0,40.0296,40.068,40.0296,40.0526,36300.0
2011-02-25 14:50:00,52.21,52.23,52.18,52.21,35000.0,40.0526,40.068,40.0296,40.0526,35000.0
2011-02-25 15:00:00,52.22,52.23,52.21,52.22,31900.0,40.0603,40.068,40.0526,40.0603,31900.0
2011-02-25 15:10:00,52.23,52.25,52.2,52.24,48300.0,40.068,40.0833,40.045,40.0757,48300.0
2011-02-25 15:20:00,52.25,52.26,52.23,52.25,26500.0,40.0833,40.091,40.068,40.0833,26500.0
2011-02-25 15:30:00,52.25,52.28,52.22,52.28,60100.0,40.0833,40.1063,40.0603,40.1063,60100.0
2011-02-25 15:40:00,52.28,52.38,52.27,52.32,103400.0,40.1063,40.1831,40.0987,40.137,103400.0
2011-02-25 15:50:00,52.32,52.32,52.15,52.2,216200.0,40.137,40.137,40.0066,40.045,216200.0
2011-02-28 09:30:00,52.17,52.35,52.13,52.28,102000.0,40.022,40.16,39.9913,40.1063,102000.0
2011-02-28 09:40:00,52.28,52.28,52.0,52.01,51300.0,40.1063,40.1063,39.8915,39.8992,51300.0
2011-02-28 09:50:00,52.02,52.03,51.89,51.95,51600.0,39.9069,39.9146,39.8072,39.8532,51600.0
2011-02-28 10:00:00,51.94,51.97,51.91,51.93,51200.0,39.8455,39.8685,39.8225,39.8378,51200.0
2011-02-28 10:10:00,51.93,51.96,51.91,51.94,48600.0,39.8378,39.8609,39.8225,39.8455,48600.0
2011-02-28 10:20:00,51.94,51.97,51.9,51.9,55900.0,39.8455,39.8685,39.8148,39.8148,55900.0
2011-02-28 10:30:00,51.9,51.92,51.85,51.85,44100.0,39.8148,39.8302,39.7765,39.7765,44100.0
2011-02-28 10:40:00,51.86,51.94,51.86,51.86,38900.0,39.7841,39.8455,39.7841,39.7841,38900.0
2011-02-28 10:50:00,51.87,51.89,51.83,51.83,49200.0,39.7918,39.8072,39.7611,39.7611,49200.0
2011-02-28 11:00:00,51.83,51.88,51.78,51.78,58100.0,39.7611,39.7995,39.7228,39.7228,58100.0
2011-02-28 11:10:00,51.78,51.78,51.69,51.71,37300.0,39.7228,39.7228,39.6537,39.6691,37300.0
2011-02-28 11:20:00,51.71,51.71,51.54,51.57,58300.0,39.6691,39.6691,39.5387,39.5617,58300.0
2011-02-28 11:30:00,51.57,51.62,51.56,51.59,18200.0,39.5617,39.6,39.554,39.577,18200.0
2011-02-28 11:40:00,51.59,51.81,51.59,51.8,31900.0,39.577,39.7458,39.577,39.7381,31900.0
2011-02-28 11:50:00,51.8,51.87,51.78,51.87,48100.0,39.7381,39.7918,39.7228,39.7918,48100.0
2011-02-28 12:00:00,51.87,51.87,51.78,51.82,43400.0,39.7918,39.7918,39.7228,39.7535,43400.0
2011-02-28 12:10:00,51.81,51.82,51.78,51.78,21200.0,39.7458,39.7535,39.7228,39.7228,21200.0
2011-02-28 12:20:00,51.79,51.79,51.72,51.73,22400.0,39.7304,39.7304,39.6767,39.6844,22400.0
2011-02-28 12:30:00,51.73,51.76,51.72,51.75,19200.0,39.6844,39.7074,39.6767,39.6998,19200.0
2011-02-28 12:40:00,51.74,51.76,51.69,51.69,17200.0,39.6921,39.7074,39.6537,39.6537,17200.0
2011-02-28 12:50:00,51.69,51.73,51.59,51.59,40200.0,39.6537,39.6844,39.577,39.577,40200.0
2011-02-28 13:00:00,51.58,51.6,51.54,51.59,44800.0,39.5693,39.5847,39.5387,39.577,44800.0
2011-02-28 13:10:00,51.59,51.66,51.57,51.59,37900.0,39.577,39.6307,39.5617,39.577,37900.0
2011-02-28 13:20:00,51.58,51.58,51.47,51.49,32500.0,39.5693,39.5693,39.485,39.5003,32500.0
2011-02-28 13:30:00,51.49,51.55,51.46,51.54,45200.0,39.5003,39.5463,39.4773,39.5387,45200.0
2011-02-28 13:40:00,51.54,51.56,51.49,51.54,65300.0,39.5387,39.554,39.5003,39.5387,65300.0
2011-02-28 13:50:00,51.54,51.54,51.43,51.43,34600.0,39.5387,39.5387,39.4543,39.4543,34600.0
2011-02-28 14:00:00,51.43,51.45,51.36,51.37,53300.0,39.4543,39.4696,39.4006,39.4082,53300.0
2011-02-28 14:10:00,51.37,51.43,51.37,51.39,37400.0,39.4082,39.4543,39.4082,39.4236,37400.0
2011-02-28 14:20:00,51.39,51.42,51.36,51.38,45000.0,39.4236,39.4466,39.4006,39.4159,45000.0
2011-02-28 14:30:00,51.39,51.42,51.39,51.4,50700.0,39.4236,39.4466,39.4236,39.4313,50700.0
2011-02-28 14:40:00,51.4,51.41,51.35,51.37,70700.0,39.4313,39.4389,39.3929,39.4082,70700.0
2011-02-28 14:50:00,51.37,51.49,51.37,51.49,42800.0,39.4082,39.5003,39.4082,39.5003,42800.0
2011-02-28 15:00:00,51.48,51.54,51.48,51.5,46700.0,39.4926,39.5387,39.4926,39.508,46700.0
2011-02-28 15:10:00,51.51,51.57,51.5,51.55,62300.0,39.5156,39.5617,39.508,39.5463,62300.0
2011-02-28 15:20:00,51.55,51.57,51.51,51.53,60200.0,39.5463,39.5617,39.5156,39.531,60200.0
2011-02-28 15:30:00,51.54,51.61,51.53,51.58,71000.0,39.5387,39.5924,39.531,39.5693,71000.0
2011-02-28 15:40:00,51.58,51.58,51.41,51.45,102500.0,39.5693,39.5693,39.4389,39.4696,102500.0
2011-02-28 15:50:00,51.44,51.52,51.44,51.5,287100.0,39.4619,39.5233,39.4619,39.508,287100.0
2011-03-01 09:30:00,51.84,52.04,51.77,51.94,240500.0,39.7688,39.9222,39.7151,39.8455,240500.0
2011-03-01 09:40:00,51.94,52.0,51.76,51.76,110100.0,39.8455,39.8915,39.7074,39.7074,110100.0
2011-03-01 09:50:00,51.76,52.19,51.76,52.05,191000.0,39.7074,40.0373,39.7074,39.9299,191000.0
2011-03-01 10:00:00,52.16,52.16,51.9,51.93,110600.0,40.0143,40.0143,39.8148,39.8378,110600.0
2011-03-01 10:10:00,51.92,52.02,51.78,51.78,99400.0,39.8302,39.9069,39.7228,39.7228,99400.0
2011-03-01 10:20:00,51.76,51.91,51.59,51.64,78000.0,39.7074,39.8225,39.577,39.6154,78000.0
2011-03-01 10:30:00,51.62,51.62,51.46,51.5,74800.0,39.6,39.6,39.4773,39.508,74800.0
2011-03-01 10:40:00,51.5,51.63,51.5,51.6,45300.0,39.508,39.6077,39.508,39.5847,45300.0
2011-03-01 10:50:00,51.6,51.74,51.5,51.69,135500.0,39.5847,39.6921,39.508,39.6537,135500.0
2011-03-01 11:00:00,51.7,51.8,51.69,51.74,55000.0,39.6614,39.7381,39.6537,39.6921,55000.0
2011-03-01 11:10:00,51.74,51.8,51.69,51.76,139100.0,39.6921,39.7381,39.6537,39.7074,139100.0
2011-03-01 11:20:00,51.76,51.77,51.63,51.64,55700.0,39.7074,39.7151,39.6077,39.6154,55700.0
2011-03-01 11:30:00,51.63,51.68,51.47,51.51,48600.0,39.6077,39.6461,39.485,39.5156,48600.0
2011-03-01 11:40:00,51.53,51.62,51.49,51.49,19300.0,39.531,39.6,39.5003,39.5003,19300.0
2011-03-01 11:50:00,51.49,51.52,51.4,51.48,42500.0,39.5003,39.5233,39.4313,39.4926,42500.0
2011-03-01 12:00:00,51.48,51.51,51.4,51.45,37200.0,39.4926,39.5156,39.4313,39.4696,37200.0
2011-03-01 12:10:00,51.46,51.48,51.36,51.39,28500.0,39.4773,39.4926,39.4006,39.4236,28500.0
2011-03-01 12:20:00,51.4,51.52,51.39,51.41,35600.0,39.4313,39.5233,39.4236,39.4389,35600.0
2011-03-01 12:30:00,51.41,51.47,51.4,51.44,28500.0,39.4389,39.485,39.4313,39.4619,28500.0
2011-03-01 12:40:00,51.44,51.51,51.36,51.5,114400.0,39.4619,39.5156,39.4006,39.508,114400.0
2011-03-01 12:50:00,51.5,51.54,51.45,51.47,37200.0,39.508,39.5387,39.4696,39.485,37200.0
2011-03-01 13:00:00,51.47,51.47,51.4,51.44,22100.0,39.485,39.485,39.4313,39.4619,22100.0
2011-03-01 13:10:00,51.44,51.51,51.4,51.44,38000.0,39.4619,39.5156,39.4313,39.4619,38000.0
2011-03-01 13:20:00,51.43,51.52,51.35,51.45,49300.0,39.4543,39.5233,39.3929,39.4696,49300.0
2011-03-01 13:30:00,51.44,51.44,51.37,51.41,48800.0,39.4619,39.4619,39.4082,39.4389,48800.0
2011-03-01 13:40:00,51.41,51.43,51.36,51.37,41000.0,39.4389,39.4543,39.4006,39.4082,41000.0
2011-03-01 13:50:00,51.37,51.47,51.37,51.4,80100.0,39.4082,39.485,39.4082,39.4313,80100.0
2011-03-01 14:00:00,51.39,51.39,51.25,51.27,36600.0,39.4236,39.4236,39.3162,39.3315,36600.0
2011-03-01 14:10:00,51.27,51.31,51.21,51.27,28600.0,39.3315,39.3622,39.2855,39.3315,28600.0
2011-03-01 14:20:00,51.28,51.29,51.13,51.13,37600.0,39.3392,39.3469,39.2241,39.2241,37600.0
2011-03-01 14:30:00,51.13,51.25,51.12,51.24,69400.0,39.2241,39.3162,39.2165,39.3085,69400.0
2011-03-01 14:40:00,51.23,51.27,51.2,51.22,60300.0,39.3008,39.3315,39.2778,39.2932,60300.0
2011-03-01 14:50:00,51.23,51.27,51.15,51.16,145900.0,39.3008,39.3315,39.2395,39.2471,145900.0
2011-03-01 15:00:00,51.17,51.23,51.11,51.14,99500.0,39.2548,39.3008,39.2088,39.2318,99500.0
2011-03-01 15:10:00,51.13,51.19,51.09,51.19,148000.0,39.2241,39.2702,39.1934,39.2702,148000.0
2011-03-01 15:20:00,51.18,51.26,51.16,51.18,77900.0,39.2625,39.3239,39.2471,39.2625,77900.0
2011-03-01 15:30:00,51.19,51.27,51.13,51.19,88700.0,39.2702,39.3315,39.2241,39.2702,88700.0
2011-03-01 15:40:00,51.19,51.29,51.15,51.2,126900.0,39.2702,39.3469,39.2395,39.2778,126900.0
2011-03-01 15:50:00,51.2,51.22,51.1,51.14,199700.0,39.2778,39.2932,39.2011,39.2318,199700.0
2011-03-02 09:30:00,51.01,51.35,51.0,51.26,148400.0,39.1321,39.3929,39.1244,39.3239,148400.0
2011-03-02 09:40:00,51.24,51.41,51.16,51.19,120200.0,39.3085,39.4389,39.2471,39.2702,120200.0
2011-03-02 09:50:00,51.19,51.28,51.16,51.25,37700.0,39.2702,39.3392,39.2471,39.3162,37700.0
2011-03-02 10:00:00,51.24,51.36,51.22,51.27,61400.0,39.3085,39.4006,39.2932,39.3315,61400.0
2011-03-02 10:10:00,51.27,51.32,51.22,51.31,39400.0,39.3315,39.3699,39.2932,39.3622,39400.0
2011-03-02 10:20:00,51.3,51.32,51.19,51.29,52500.0,39.3545,39.3699,39.2702,39.3469,52500.0
2011-03-02 10:30:00,51.3,51.32,51.23,51.3,58800.0,39.3545,39.3699,39.3008,39.3545,58800.0
2011-03-02 10:40:00,51.3,51.36,51.25,51.31,77000.0,39.3545,39.4006,39.3162,39.3622,77000.0
2011-03-02 10:50:00,51.3,51.38,51.23,51.35,136400.0,39.3545,39.4159,39.3008,39.3929,136400.0
2011-03-02 11:00:00,51.36,51.39,51.29,51.3,72000.0,39.4006,39.4236,39.3469,39.3545,72000.0
2011-03-02 11:10:00,51.3,51.32,51.2,51.2,29700.0,39.3545,39.3699,39.2778,39.2778,29700.0
2011-03-02 11:20:00,51.21,51.3,51.2,51.2,44200.0,39.2855,39.3545,39.2778,39.2778,44200.0
2011-03-02 11:30:00,51.2,51.23,51.12,51.18,29200.0,39.2778,39.3008,39.2165,39.2625,29200.0
2011-03-02 11:40:00,51.18,51.21,51.04,51.07,40300.0,39.2625,39.2855,39.1551,39.1781,40300.0
2011-03-02 11:50:00,51.1,51.12,51.03,51.05,27500.0,39.2011,39.2165,39.1474,39.1628,27500.0
2011-03-02 12:00:00,51.06,51.15,51.03,51.1,32900.0,39.1704,39.2395,39.1474,39.2011,32900.0
2011-03-02 12:10:00,51.11,51.12,51.03,51.1,28900.0,39.2088,39.2165,39.1474,39.2011,28900.0
2011-03-02 12:20:00,51.1,51.15,51.09,51.1,31800.0,39.2011,39.2395,39.1934,39.2011,31800.0
2011-03-02 12:30:00,51.11,51.24,51.1,51.24,45400.0,39.2088,39.3085,39.2011,39.3085,45400.0
2011-03-02 12:40:00,51.25,51.27,51.22,51.24,23900.0,39.3162,39.3315,39.2932,39.3085,23900.0
2011-03-02 12:50:00,51.26,51.26,51.19,51.21,16300.0,39.3239,39.3239,39.2702,39.2855,16300.0
2011-03-02 13:00:00,51.2,51.28,51.2,51.22,29500.0,39.2778,39.3392,39.2778,39.2932,29500.0
2011-03-02 13:10:00,51.21,51.22,51.15,51.19,29400.0,39.2855,39.2932,39.2395,39.2702,29400.0
2011-03-02 13:20:00,51.18,51.22,51.15,51.15,25500.0,39.2625,39.2932,39.2395,39.2395,25500.0
2011-03-02 13:30:00,51.17,51.21,51.15,51.17,24500.0,39.2548,39.2855,39.2395,39.2548,24500.0
2011-03-02 13:40:00,51.15,51.17,51.1,51.14,16600.0,39.2395,39.2548,39.2011,39.2318,16600.0
2011-03-02 13:50:00,51.13,51.2,51.1,51.15,28000.0,39.2241,39.2778,39.2011,39.2395,28000.0
2011-03-02 14:00:00,51.16,51.2,51.03,51.05,102900.0,39.2471,39.2778,39.1474,39.1628,102900.0
2011-03-02 14:10:00,51.04,51.23,51.03,51.16,66700.0,39.1551,39.3008,39.1474,39.2471,66700.0
2011-03-02 14:20:00,51.18,51.21,51.09,51.14,24400.0,39.2625,39.2855,39.1934,39.2318,24400.0
2011-03-02 14:30:00,51.13,51.23,51.11,51.18,21900.0,39.2241,39.3008,39.2088,39.2625,21900.0
2011-03-02 14:40:00,51.18,51.23,51.16,51.18,84900.0,39.2625,39.3008,39.2471,39.2625,84900.0
2011-03-02 14:50:00,51.19,51.2,51.15,51.15,31200.0,39.2702,39.2778,39.2395,39.2395,31200.0
2011-03-02 15:00:00,51.16,51.28,51.16,51.25,117700.0,39.2471,39.3392,39.2471,39.3162,117700.0
2011-03-02 15:10:00,51.25,51.27,51.2,51.27,34600.0,39.3162,39.3315,39.2778,39.3315,34600.0
2011-03-02 15:20:00,51.27,51.28,51.19,51.21,41800.0,39.3315,39.3392,39.2702,39.2855,41800.0
2011-03-02 15:30:00,51.21,51.23,51.14,51.16,74300.0,39.2855,39.3008,39.2318,39.2471,74300.0
2011-03-02 15:40:00,51.17,51.21,51.14,51.15,84500.0,39.2548,39.2855,39.2318,39.2395,84500.0
2011-03-02 15:50:00,51.16,51.18,51.09,51.14,81500.0,39.2471,39.2625,39.1934,39.2318,81500.0
2011-03-03 09:30:00,51.74,52.05,51.6,51.83,160100.0,39.6921,39.9299,39.5847,39.7611,160100.0
2011-03-03 09:40:00,51.82,52.02,51.7,51.99,150100.0,39.7535,39.9069,39.6614,39.8839,150100.0
2011-03-03 09:50:00,52.0,52.02,51.87,51.99,73700.0,39.8915,39.9069,39.7918,39.8839,73700.0
2011-03-03 10:00:00,51.97,52.02,51.92,51.95,92500.0,39.8685,39.9069,39.8302,39.8532,92500.0
2011-03-03 10:10:00,51.95,52.01,51.92,52.01,189500.0,39.8532,39.8992,39.8302,39.8992,189500.0
2011-03-03 10:20:00,52.0,52.18,52.0,52.08,140700.0,39.8915,40.0296,39.8915,39.9529,140700.0
2011-03-03 10:30:00,52.08,52.17,52.02,52.17,60400.0,39.9529,40.022,39.9069,40.022,60400.0
2011-03-03 10:40:00,52.17,52.37,52.13,52.26,102100.0,40.022,40.1754,39.9913,40.091,102100.0
2011-03-03 10:50:00,52.27,52.43,52.24,52.4,132600.0,40.0987,40.2214,40.0757,40.1984,132600.0
2011-03-03 11:00:00,52.41,52.51,52.38,52.5,163700.0,40.2061,40.2828,40.1831,40.2751,163700.0
2011-03-03 11:10:00,52.5,52.6,52.45,52.58,87700.0,40.2751,40.3518,40.2368,40.3365,87700.0
2011-03-03 11:20:00,52.58,52.61,52.48,52.56,68600.0,40.3365,40.3595,40.2598,40.3211,68600.0
2011-03-03 11:30:00,52.56,52.57,52.43,52.46,62000.0,40.3211,40.3288,40.2214,40.2444,62000.0
2011-03-03 11:40:00,52.47,52.5,52.41,52.48,43800.0,40.2521,40.2751,40.2061,40.2598,43800.0
2011-03-03 11:50:00,52.47,52.51,52.36,52.36,58200.0,40.2521,40.2828,40.1677,40.1677,58200.0
2011-03-03 12:00:00,52.37,52.49,52.37,52.49,24600.0,40.1754,40.2674,40.1754,40.2674,24600.0
2011-03-03 12:10:00,52.49,52.55,52.48,52.48,35300.0,40.2674,40.3135,40.2598,40.2598,35300.0
2011-03-03 12:20:00,52.48,52.51,52.45,52.49,23900.0,40.2598,40.2828,40.2368,40.2674,23900.0
2011-03-03 12:30:00,52.49,52.5,52.46,52.48,61300.0,40.2674,40.2751,40.2444,40.2598,61300.0
2011-03-03 12:40:00,52.47,52.5,52.44,52.5,31500.0,40.2521,40.2751,40.2291,40.2751,31500.0
2011-03-03 12:50:00,52.5,52.5,52.43,52.46,28100.0,40.2751,40.2751,40.2214,40.2444,28100.0
2011-03-03 13:00:00,52.46,52.51,52.45,52.51,35400.0,40.2444,40.2828,40.2368,40.2828,35400.0
2011-03-03 13:10:00,52.51,52.53,52.4,52.41,87600.0,40.2828,40.2981,40.1984,40.2061,87600.0
2011-03-03 13:20:00,52.41,52.45,52.37,52.38,44300.0,40.2061,40.2368,40.1754,40.1831,44300.0
2011-03-03 13:30:00,52.38,52.42,52.35,52.4,25300.0,40.1831,40.2137,40.16,40.1984,25300.0
2011-03-03 13:40:00,52.39,52.45,52.37,52.42,33000.0,40.1907,40.2368,40.1754,40.2137,33000.0
2011-03-03 13:50:00,52.42,52.43,52.37,52.4,33900.0,40.2137,40.2214,40.1754,40.1984,33900.0
2011-03-03 14:00:00,52.4,52.5,52.39,52.5,91200.0,40.1984,40.2751,40.1907,40.2751,91200.0
2011-03-03 14:10:00,52.5,52.55,52.49,52.53,105700.0,40.2751,40.3135,40.2674,40.2981,105700.0
2011-03-03 14:20:00,52.53,52.54,52.46,52.49,57400.0,40.2981,40.3058,40.2444,40.2674,57400.0
2011-03-03 14:30:00,52.48,52.74,52.48,52.68,76000.0,40.2598,40.4592,40.2598,40.4132,76000.0
2011-03-03 14:40:00,52.67,52.79,52.65,52.72,101200.0,40.4055,40.4976,40.3902,40.4439,101200.0
2011-03-03 14:50:00,52.72,52.86,52.69,52.82,93100.0,40.4439,40.5513,40.4209,40.5206,93100.0
2011-03-03 15:00:00,52.82,52.85,52.77,52.84,54000.0,40.5206,40.5436,40.4822,40.5359,54000.0
2011-03-03 15:10:00,52.85,52.94,52.84,52.94,117700.0,40.5436,40.6127,40.5359,40.6127,117700.0
2011-03-03 15:20:00,52.93,52.98,52.93,52.96,86900.0,40.605,40.6433,40.605,40.628,86900.0
2011-03-03 15:30:00,52.95,52.97,52.93,52.96,75800.0,40.6203,40.6357,40.605,40.628,75800.0
2011-03-03 15:40:00,52.96,53.02,52.86,52.92,213700.0,40.628,40.674,40.5513,40.5973,213700.0
2011-03-03 15:50:00,52.92,53.03,52.89,53.01,272700.0,40.5973,40.6817,40.5743,40.6664,272700.0
2011-03-04 09:30:00,52.83,53.04,52.69,53.02,122000.0,40.5283,40.6894,40.4209,40.674,122000.0
2011-03-04 09:40:00,53.01,53.04,52.82,52.9,140500.0,40.6664,40.6894,40.5206,40.582,140500.0
2011-03-04 09:50:00,52.88,52.93,52.8,52.86,84800.0,40.5666,40.605,40.5053,40.5513,84800.0
2011-03-04 10:00:00,52.88,52.96,52.82,52.89,111100.0,40.5666,40.628,40.5206,40.5743,111100.0
2011-03-04 10:10:00,52.88,52.88,52.71,52.72,64500.0,40.5666,40.5666,40.4362,40.4439,64500.0
2011-03-04 10:20:00,52.72,52.78,52.64,52.75,77100.0,40.4439,40.4899,40.3825,40.4669,77100.0
2011-03-04 10:30:00,52.74,52.81,52.67,52.73,75500.0,40.4592,40.5129,40.4055,40.4516,75500.0
2011-03-04 10:40:00,52.73,52.78,52.66,52.69,115100.0,40.4516,40.4899,40.3979,40.4209,115100.0
2011-03-04 10:50:00,52.69,52.82,52.67,52.77,85400.0,40.4209,40.5206,40.4055,40.4822,85400.0
2011-03-04 11:00:00,52.78,52.8,52.7,52.76,77000.0,40.4899,40.5053,40.4285,40.4746,77000.0
2011-03-04 11:10:00,52.76,52.81,52.71,52.78,74700.0,40.4746,40.5129,40.4362,40.4899,74700.0
2011-03-04 11:20:00,52.79,52.8,52.75,52.77,30500.0,40.4976,40.5053,40.4669,40.4822,30500.0
2011-03-04 11:30:00,52.77,52.8,52.7,52.77,61300.0,40.4822,40.5053,40.4285,40.4822,61300.0
2011-03-04 11:40:00,52.77,52.9,52.75,52.87,60200.0,40.4822,40.582,40.4669,40.559,60200.0
2011-03-04 11:50:00,52.87,52.92,52.82,52.82,54400.0,40.559,40.5973,40.5206,40.5206,54400.0
2011-03-04 12:00:00,52.82,52.87,52.8,52.85,87300.0,40.5206,40.559,40.5053,40.5436,87300.0
2011-03-04 12:10:00,52.84,52.86,52.75,52.77,108100.0,40.5359,40.5513,40.4669,40.4822,108100.0
2011-03-04 12:20:00,52.77,52.77,52.58,52.7,92900.0,40.4822,40.4822,40.3365,40.4285,92900.0
2011-03-04 12:30:00,52.69,52.73,52.63,52.67,69800.0,40.4209,40.4516,40.3748,40.4055,69800.0
2011-03-04 12:40:00,52.67,52.75,52.63,52.7,43700.0,40.4055,40.4669,40.3748,40.4285,43700.0
2011-03-04 12:50:00,52.7,52.7,52.64,52.68,46100.0,40.4285,40.4285,40.3825,40.4132,46100.0
2011-03-04 13:00:00,52.68,52.79,52.63,52.68,101500.0,40.4132,40.4976,40.3748,40.4132,101500.0
2011-03-04 13:10:00,52.68,52.72,52.66,52.68,35400.0,40.4132,40.4439,40.3979,40.4132,35400.0
2011-03-04 13:20:00,52.7,52.77,52.67,52.76,34000.0,40.4285,40.4822,40.4055,40.4746,34000.0
2011-03-04 13:30:00,52.75,52.9,52.7,52.9,113600.0,40.4669,40.582,40.4285,40.582,113600.0
2011-03-04 13:40:00,52.9,52.95,52.76,52.77,74500.0,40.582,40.6203,40.4746,40.4822,74500.0
2011-03-04 13:50:00,52.75,52.9,52.69,52.89,53900.0,40.4669,40.582,40.4209,40.5743,53900.0
2011-03-04 14:00:00,52.87,52.87,52.7,52.79,66100.0,40.559,40.559,40.4285,40.4976,66100.0
2011-03-04 14:10:00,52.77,52.81,52.72,52.75,38400.0,40.4822,40.5129,40.4439,40.4669,38400.0
2011-03-04 14:20:00,52.75,52.8,52.73,52.76,34300.0,40.4669,40.5053,40.4516,40.4746,34300.0
2011-03-04 14:30:00,52.76,52.81,52.74,52.78,37700.0,40.4746,40.5129,40.4592,40.4899,37700.0
2011-03-04 14:40:00,52.77,52.78,52.71,52.71,49800.0,40.4822,40.4899,40.4362,40.4362,49800.0
2011-03-04 14:50:00,52.72,52.76,52.69,52.75,33400.0,40.4439,40.4746,40.4209,40.4669,33400.0
2011-03-04 15:00:00,52.75,52.78,52.73,52.73,99600.0,40.4669,40.4899,40.4516,40.4516,99600.0
2011-03-04 15:10:00,52.73,52.75,52.68,52.71,34400.0,40.4516,40.4669,40.4132,40.4362,34400.0
2011-03-04 15:20:00,52.7,52.7,52.5,52.5,58100.0,40.4285,40.4285,40.2751,40.2751,58100.0
2011-03-04 15:30:00,52.51,52.54,52.48,52.52,32700.0,40.2828,40.3058,40.2598,40.2905,32700.0
2011-03-04 15:40:00,52.52,52.66,52.49,52.64,46600.0,40.2905,40.3979,40.2674,40.3825,46600.0
2011-03-04 15:50:00,52.65,52.69,52.63,52.63,185800.0,40.3902,40.4209,40.3748,40.3748,185800.0
2011-03-07 09:30:00,52.61,53.1,52.54,52.72,65600.0,40.3595,40.7354,40.3058,40.4439,65600.0
2011-03-07 09:40:00,52.7,52.76,52.57,52.67,25000.0,40.4285,40.4746,40.3288,40.4055,25000.0
2011-03-07 09:50:00,52.67,52.72,52.56,52.67,26400.0,40.4055,40.4439,40.3211,40.4055,26400.0
2011-03-07 10:00:00,52.7,52.7,52.51,52.6,53100.0,40.4285,40.4285,40.2828,40.3518,53100.0
2011-03-07 10:10:00,52.61,52.67,52.54,52.63,59400.0,40.3595,40.4055,40.3058,40.3748,59400.0
2011-03-07 10:20:00,52.63,52.75,52.61,52.68,89300.0,40.3748,40.4669,40.3595,40.4132,89300.0
2011-03-07 10:30:00,52.68,52.69,52.45,52.45,41200.0,40.4132,40.4209,40.2368,40.2368,41200.0
2011-03-07 10:40:00,52.45,52.46,52.26,52.29,45300.0,40.2368,40.2444,40.091,40.114,45300.0
2011-03-07 10:50:00,52.28,52.38,52.28,52.3,68700.0,40.1063,40.1831,40.1063,40.1217,68700.0
2011-03-07 11:00:00,52.3,52.32,52.24,52.26,83300.0,40.1217,40.137,40.0757,40.091,83300.0
2011-03-07 11:10:00,52.25,52.36,52.22,52.33,42700.0,40.0833,40.1677,40.0603,40.1447,42700.0
2011-03-07 11:20:00,52.33,52.37,52.25,52.3,77600.0,40.1447,40.1754,40.0833,40.1217,77600.0
2011-03-07 11:30:00,52.3,52.35,52.25,52.32,63400.0,40.1217,40.16,40.0833,40.137,63400.0
2011-03-07 11:40:00,52.33,52.36,52.25,52.25,69400.0,40.1447,40.1677,40.0833,40.0833,69400.0
2011-03-07 11:50:00,52.25,52.3,52.16,52.29,45200.0,40.0833,40.1217,40.0143,40.114,45200.0
2011-03-07 12:00:00,52.28,52.28,52.15,52.18,38500.0,40.1063,40.1063,40.0066,40.0296,38500.0
2011-03-07 12:10:00,52.18,52.25,52.17,52.23,25800.0,40.0296,40.0833,40.022,40.068,25800.0
2011-03-07 12:20:00,52.22,52.22,52.13,52.14,18300.0,40.0603,40.0603,39.9913,39.9989,18300.0
2011-03-07 12:30:00,52.14,52.25,52.13,52.23,32100.0,39.9989,40.0833,39.9913,40.068,32100.0
2011-03-07 12:40:00,52.23,52.27,52.19,52.23,15200.0,40.068,40.0987,40.0373,40.068,15200.0
2011-03-07 12:50:00,52.23,52.32,52.23,52.26,41600.0,40.068,40.137,40.068,40.091,41600.0
2011-03-07 13:00:00,52.26,52.26,52.19,52.24,26100.0,40.091,40.091,40.0373,40.0757,26100.0
2011-03-07 13:10:00,52.24,52.3,52.16,52.3,45400.0,40.0757,40.1217,40.0143,40.1217,45400.0
2011-03-07 13:20:00,52.29,52.29,52.2,52.23,20200.0,40.114,40.114,40.045,40.068,20200.0
2011-03-07 13:30:00,52.24,52.31,52.22,52.23,21200.0,40.0757,40.1294,40.0603,40.068,21200.0
2011-03-07 13:40:00,52.23,52.3,52.21,52.3,24500.0,40.068,40.1217,40.0526,40.1217,24500.0
2011-03-07 13:50:00,52.3,52.31,52.24,52.27,25400.0,40.1217,40.1294,40.0757,40.0987,25400.0
2011-03-07 14:00:00,52.27,52.32,52.25,52.27,27500.0,40.0987,40.137,40.0833,40.0987,27500.0
2011-03-07 14:10:00,52.27,52.32,52.2,52.32,32000.0,40.0987,40.137,40.045,40.137,32000.0
2011-03-07 14:20:00,52.31,52.35,52.25,52.25,47700.0,40.1294,40.16,40.0833,40.0833,47700.0
2011-03-07 14:30:00,52.26,52.28,52.24,52.26,29700.0,40.091,40.1063,40.0757,40.091,29700.0
2011-03-07 14:40:00,52.25,52.28,52.21,52.25,23800.0,40.0833,40.1063,40.0526,40.0833,23800.0
2011-03-07 14:50:00,52.26,52.32,52.23,52.32,37400.0,40.091,40.137,40.068,40.137,37400.0
2011-03-07 15:00:00,52.31,52.32,52.26,52.29,34800.0,40.1294,40.137,40.091,40.114,34800.0
2011-03-07 15:10:00,52.28,52.29,52.24,52.25,36300.0,40.1063,40.114,40.0757,40.0833,36300.0
2011-03-07 15:20:00,52.25,52.28,52.2,52.26,109900.0,40.0833,40.1063,40.045,40.091,109900.0
2011-03-07 15:30:00,52.26,52.44,52.24,52.38,130800.0,40.091,40.2291,40.0757,40.1831,130800.0
2011-03-07 15:40:00,52.37,52.43,52.35,52.4,71200.0,40.1754,40.2214,40.16,40.1984,71200.0
2011-03-07 15:50:00,52.4,52.42,52.32,52.42,224900.0,40.1984,40.2137,40.137,40.2137,224900.0
2011-03-08 09:30:00,52.4,52.96,52.4,52.72,282200.0,40.1984,40.628,40.1984,40.4439,282200.0
2011-03-08 09:40:00,52.73,52.75,52.6,52.71,70300.0,40.4516,40.4669,40.3518,40.4362,70300.0
2011-03-08 09:50:00,52.72,52.72,52.57,52.6,132400.0,40.4439,40.4439,40.3288,40.3518,132400.0
2011-03-08 10:00:00,52.62,52.65,52.43,52.44,86400.0,40.3672,40.3902,40.2214,40.2291,86400.0
2011-03-08 10:10:00,52.44,52.57,52.4,52.4,84200.0,40.2291,40.3288,40.1984,40.1984,84200.0
2011-03-08 10:20:00,52.4,52.51,52.22,52.25,84800.0,40.1984,40.2828,40.0603,40.0833,84800.0
2011-03-08 10:30:00,52.25,52.26,52.1,52.14,85500.0,40.0833,40.091,39.9683,39.9989,85500.0
2011-03-08 10:40:00,52.15,52.2,51.97,52.07,133400.0,40.0066,40.045,39.8685,39.9452,133400.0
2011-03-08 10:50:00,52.06,52.31,52.04,52.15,57900.0,39.9376,40.1294,39.9222,40.0066,57900.0
2011-03-08 11:00:00,52.15,52.27,52.08,52.24,72700.0,40.0066,40.0987,39.9529,40.0757,72700.0
2011-03-08 11:10:00,52.24,52.25,52.11,52.19,54000.0,40.0757,40.0833,39.9759,40.0373,54000.0
2011-03-08 11:20:00,52.19,52.23,52.1,52.19,46100.0,40.0373,40.068,39.9683,40.0373,46100.0
2011-03-08 11:30:00,52.2,52.24,52.06,52.11,50700.0,40.045,40.0757,39.9376,39.9759,50700.0
2011-03-08 11:40:00,52.11,52.22,52.11,52.14,50700.0,39.9759,40.0603,39.9759,39.9989,50700.0
2011-03-08 11:50:00,52.14,52.28,52.14,52.25,44500.0,39.9989,40.1063,39.9989,40.0833,44500.0
2011-03-08 12:00:00,52.24,52.25,52.18,52.25,27300.0,40.0757,40.0833,40.0296,40.0833,27300.0
2011-03-08 12:10:00,52.25,52.26,52.2,52.22,30900.0,40.0833,40.091,40.045,40.0603,30900.0
2011-03-08 12:20:00,52.22,52.24,52.19,52.22,46700.0,40.0603,40.0757,40.0373,40.0603,46700.0
2011-03-08 12:30:00,52.22,52.24,52.21,52.23,26200.0,40.0603,40.0757,40.0526,40.068,26200.0
2011-03-08 12:40:00,52.23,52.24,52.23,52.23,35400.0,40.068,40.0757,40.068,40.068,35400.0
2011-03-08 12:50:00,52.24,52.25,52.18,52.19,45000.0,40.0757,40.0833,40.0296,40.0373,45000.0
2011-03-08 13:00:00,52.2,52.25,52.19,52.2,27800.0,40.045,40.0833,40.0373,40.045,27800.0
2011-03-08 13:10:00,52.19,52.25,52.19,52.22,26200.0,40.0373,40.0833,40.0373,40.0603,26200.0
2011-03-08 13:20:00,52.22,52.27,52.21,52.21,31600.0,40.0603,40.0987,40.0526,40.0526,31600.0
2011-03-08 13:30:00,52.21,52.25,52.2,52.25,101500.0,40.0526,40.0833,40.045,40.0833,101500.0
2011-03-08 13:40:00,52.26,52.32,52.22,52.23,53600.0,40.091,40.137,40.0603,40.068,53600.0
2011-03-08 13:50:00,52.22,52.25,52.21,52.25,58600.0,40.0603,40.0833,40.0526,40.0833,58600.0
2011-03-08 14:00:00,52.24,52.25,52.19,52.21,73500.0,40.0757,40.0833,40.0373,40.0526,73500.0
2011-03-08 14:10:00,52.21,52.27,52.21,52.26,40400.0,40.0526,40.0987,40.0526,40.091,40400.0
2011-03-08 14:20:00,52.26,52.3,52.24,52.26,61400.0,40.091,40.1217,40.0757,40.091,61400.0
2011-03-08 14:30:00,52.27,52.28,52.23,52.26,70800.0,40.0987,40.1063,40.068,40.091,70800.0
2011-03-08 14:40:00,52.26,52.29,52.22,52.23,175900.0,40.091,40.114,40.0603,40.068,175900.0
2011-03-08 14:50:00,52.23,52.28,52.17,52.28,181500.0,40.068,40.1063,40.022,40.1063,181500.0
2011-03-08 15:00:00,52.28,52.34,52.24,52.25,107400.0,40.1063,40.1524,40.0757,40.0833,107400.0
2011-03-08 15:10:00,52.25,52.32,52.25,52.27,110100.0,40.0833,40.137,40.0833,40.0987,110100.0
2011-03-08 15:20:00,52.26,52.32,52.2,52.27,159600.0,40.091,40.137,40.045,40.0987,159600.0
2011-03-08 15:30:00,52.27,52.32,52.24,52.29,161900.0,40.0987,40.137,40.0757,40.114,161900.0
2011-03-08 15:40:00,52.3,52.35,52.22,52.29,148400.0,40.1217,40.16,40.0603,40.114,148400.0
2011-03-08 15:50:00,52.29,52.33,52.24,52.29,298100.0,40.114,40.1447,40.0757,40.114,298100.0
2011-03-09 09:30:00,52.34,52.34,52.04,52.17,102300.0,40.1524,40.1524,39.9222,40.022,102300.0
2011-03-09 09:40:00,52.17,52.23,52.04,52.23,83200.0,40.022,40.068,39.9222,40.068,83200.0
2011-03-09 09:50:00,52.22,52.28,52.16,52.19,83200.0,40.0603,40.1063,40.0143,40.0373,83200.0
2011-03-09 10:00:00,52.18,52.38,52.14,52.31,91600.0,40.0296,40.1831,39.9989,40.1294,91600.0
2011-03-09 10:10:00,52.31,52.32,52.19,52.29,82000.0,40.1294,40.137,40.0373,40.114,82000.0
2011-03-09 10:20:00,52.29,52.38,52.26,52.38,82600.0,40.114,40.1831,40.091,40.1831,82600.0
2011-03-09 10:30:00,52.37,52.41,52.26,52.3,27800.0,40.1754,40.2061,40.091,40.1217,27800.0
2011-03-09 10:40:00,52.29,52.29,52.13,52.13,30800.0,40.114,40.114,39.9913,39.9913,30800.0
2011-03-09 10:50:00,52.13,52.13,52.04,52.11,66200.0,39.9913,39.9913,39.9222,39.9759,66200.0
2011-03-09 11:00:00,52.09,52.1,51.95,51.96,74200.0,39.9606,39.9683,39.8532,39.8609,74200.0
2011-03-09 11:10:00,51.96,52.1,51.95,52.07,152300.0,39.8609,39.9683,39.8532,39.9452,152300.0
2011-03-09 11:20:00,52.07,52.08,51.91,51.96,60300.0,39.9452,39.9529,39.8225,39.8609,60300.0
2011-03-09 11:30:00,51.97,52.03,51.94,52.01,44100.0,39.8685,39.9146,39.8455,39.8992,44100.0
2011-03-09 11:40:00,52.01,52.08,51.97,51.98,39200.0,39.8992,39.9529,39.8685,39.8762,39200.0
2011-03-09 11:50:00,51.97,52.0,51.93,51.96,40200.0,39.8685,39.8915,39.8378,39.8609,40200.0
2011-03-09 12:00:00,51.97,52.0,51.89,51.91,70000.0,39.8685,39.8915,39.8072,39.8225,70000.0
2011-03-09 12:10:00,51.91,51.93,51.85,51.91,56000.0,39.8225,39.8378,39.7765,39.8225,56000.0
2011-03-09 12:20:00,51.91,51.96,51.88,51.9,45600.0,39.8225,39.8609,39.7995,39.8148,45600.0
2011-03-09 12:30:00,51.9,51.96,51.9,51.94,26200.0,39.8148,39.8609,39.8148,39.8455,26200.0
2011-03-09 12:40:00,51.94,51.95,51.87,51.88,48000.0,39.8455,39.8532,39.7918,39.7995,48000.0
2011-03-09 12:50:00,51.88,51.93,51.84,51.88,48300.0,39.7995,39.8378,39.7688,39.7995,48300.0
2011-03-09 13:00:00,51.88,51.88,51.74,51.75,186600.0,39.7995,39.7995,39.6921,39.6998,186600.0
2011-03-09 13:10:00,51.75,51.76,51.66,51.67,89400.0,39.6998,39.7074,39.6307,39.6384,89400.0
2011-03-09 13:20:00,51.67,51.86,51.67,51.81,96100.0,39.6384,39.7841,39.6384,39.7458,96100.0
2011-03-09 13:30:00,51.8,51.91,51.77,51.9,59500.0,39.7381,39.8225,39.7151,39.8148,59500.0
2011-03-09 13:40:00,51.9,51.91,51.87,51.88,49900.0,39.8148,39.8225,39.7918,39.7995,49900.0
2011-03-09 13:50:00,51.87,51.94,51.84,51.86,290600.0,39.7918,39.8455,39.7688,39.7841,290600.0
2011-03-09 14:00:00,51.87,52.02,51.85,51.94,47800.0,39.7918,39.9069,39.7765,39.8455,47800.0
2011-03-09 14:10:00,51.94,52.03,51.9,52.0,53700.0,39.8455,39.9146,39.8148,39.8915,53700.0
2011-03-09 14:20:00,52.0,52.04,51.96,51.99,34600.0,39.8915,39.9222,39.8609,39.8839,34600.0
2011-03-09 14:30:00,51.99,52.01,51.91,51.95,53800.0,39.8839,39.8992,39.8225,39.8532,53800.0
2011-03-09 14:40:00,51.95,51.98,51.9,51.98,121700.0,39.8532,39.8762,39.8148,39.8762,121700.0
2011-03-09 14:50:00,51.97,52.13,51.96,52.06,45300.0,39.8685,39.9913,39.8609,39.9376,45300.0
2011-03-09 15:00:00,52.07,52.11,52.03,52.11,37100.0,39.9452,39.9759,39.9146,39.9759,37100.0
2011-03-09 15:10:00,52.12,52.13,52.02,52.07,44500.0,39.9836,39.9913,39.9069,39.9452,44500.0
2011-03-09 15:20:00,52.05,52.18,52.03,52.13,79700.0,39.9299,40.0296,39.9146,39.9913,79700.0
2011-03-09 15:30:00,52.13,52.13,51.95,51.96,52800.0,39.9913,39.9913,39.8532,39.8609,52800.0
2011-03-09 15:40:00,51.96,52.09,51.96,52.03,85800.0,39.8609,39.9606,39.8609,39.9146,85800.0
2011-03-09 15:50:00,52.04,52.07,51.96,52.03,124500.0,39.9222,39.9452,39.8609,39.9146,124500.0
2011-03-10 09:30:00,51.62,51.77,51.58,51.73,110300.0,39.6,39.7151,39.5693,39.6844,110300.0
2011-03-10 09:40:00,51.72,51.92,51.6,51.8,108000.0,39.6767,39.8302,39.5847,39.7381,108000.0
2011-03-10 09:50:00,51.81,51.82,51.76,51.81,98700.0,39.7458,39.7535,39.7074,39.7458,98700.0
2011-03-10 10:00:00,51.8,51.81,51.58,51.65,84600.0,39.7381,39.7458,39.5693,39.623,84600.0
2011-03-10 10:10:00,51.65,51.73,51.61,51.72,58800.0,39.623,39.6844,39.5924,39.6767,58800.0
2011-03-10 10:20:00,51.72,51.8,51.71,51.75,144400.0,39.6767,39.7381,39.6691,39.6998,144400.0
2011-03-10 10:30:00,51.76,51.76,51.53,51.54,62100.0,39.7074,39.7074,39.531,39.5387,62100.0
2011-03-10 10:40:00,51.55,51.6,51.39,51.45,109700.0,39.5463,39.5847,39.4236,39.4696,109700.0
2011-03-10 10:50:00,51.45,51.46,51.37,51.38,141100.0,39.4696,39.4773,39.4082,39.4159,141100.0
2011-03-10 11:00:00,51.39,51.75,51.39,51.66,69500.0,39.4236,39.6998,39.4236,39.6307,69500.0
2011-03-10 11:10:00,51.66,51.77,51.62,51.72,80200.0,39.6307,39.7151,39.6,39.6767,80200.0
2011-03-10 11:20:00,51.7,51.76,51.69,51.71,45200.0,39.6614,39.7074,39.6537,39.6691,45200.0
2011-03-10 11:30:00,51.7,51.77,51.68,51.76,28900.0,39.6614,39.7151,39.6461,39.7074,28900.0
2011-03-10 11:40:00,51.76,51.77,51.72,51.73,33400.0,39.7074,39.7151,39.6767,39.6844,33400.0
2011-03-10 11:50:00,51.73,51.75,51.66,51.75,47900.0,39.6844,39.6998,39.6307,39.6998,47900.0
2011-03-10 12:00:00,51.74,51.81,51.74,51.76,63300.0,39.6921,39.7458,39.6921,39.7074,63300.0
2011-03-10 12:10:00,51.76,51.78,51.71,51.73,33200.0,39.7074,39.7228,39.6691,39.6844,33200.0
2011-03-10 12:20:00,51.73,51.79,51.68,51.72,23800.0,39.6844,39.7304,39.6461,39.6767,23800.0
2011-03-10 12:30:00,51.73,51.8,51.68,51.78,31900.0,39.6844,39.7381,39.6461,39.7228,31900.0
2011-03-10 12:40:00,51.77,51.78,51.73,51.75,37700.0,39.7151,39.7228,39.6844,39.6998,37700.0
2011-03-10 12:50:00,51.75,51.77,51.69,51.77,37300.0,39.6998,39.7151,39.6537,39.7151,37300.0
2011-03-10 13:00:00,51.76,51.77,51.73,51.75,30700.0,39.7074,39.7151,39.6844,39.6998,30700.0
2011-03-10 13:10:00,51.75,51.79,51.72,51.73,36300.0,39.6998,39.7304,39.6767,39.6844,36300.0
2011-03-10 13:20:00,51.73,51.76,51.6,51.67,35800.0,39.6844,39.7074,39.5847,39.6384,35800.0
2011-03-10 13:30:00,51.67,51.68,51.5,51.51,82300.0,39.6384,39.6461,39.508,39.5156,82300.0
2011-03-10 13:40:00,51.51,51.59,51.49,51.56,82500.0,39.5156,39.577,39.5003,39.554,82500.0
2011-03-10 13:50:00,51.56,51.63,51.5,51.6,42400.0,39.554,39.6077,39.508,39.5847,42400.0
2011-03-10 14:00:00,51.58,51.72,51.58,51.7,34100.0,39.5693,39.6767,39.5693,39.6614,34100.0
2011-03-10 14:10:00,51.69,51.71,51.56,51.58,32000.0,39.6537,39.6691,39.554,39.5693,32000.0
2011-03-10 14:20:00,51.59,51.59,51.5,51.51,33400.0,39.577,39.577,39.508,39.5156,33400.0
2011-03-10 14:30:00,51.5,51.6,51.5,51.54,50900.0,39.508,39.5847,39.508,39.5387,50900.0
2011-03-10 14:40:00,51.54,51.57,51.52,51.56,29900.0,39.5387,39.5617,39.5233,39.554,29900.0
2011-03-10 14:50:00,51.56,51.59,51.51,51.56,28500.0,39.554,39.577,39.5156,39.554,28500.0
2011-03-10 15:00:00,51.56,51.59,51.48,51.49,61200.0,39.554,39.577,39.4926,39.5003,61200.0
2011-03-10 15:10:00,51.5,51.5,51.44,51.47,56900.0,39.508,39.508,39.4619,39.485,56900.0
2011-03-10 15:20:00,51.47,51.52,51.45,51.5,60900.0,39.485,39.5233,39.4696,39.508,60900.0
2011-03-10 15:30:00,51.5,51.5,51.42,51.5,55900.0,39.508,39.508,39.4466,39.508,55900.0
2011-03-10 15:40:00,51.49,51.51,51.43,51.48,85200.0,39.5003,39.5156,39.4543,39.4926,85200.0
2011-03-10 15:50:00,51.48,51.5,51.39,51.4,146500.0,39.4926,39.508,39.4236,39.4313,146500.0
2011-03-11 09:30:00,51.25,51.6,51.23,51.43,66100.0,39.3162,39.5847,39.3008,39.4543,66100.0
2011-03-11 09:40:00,51.43,51.52,51.23,51.23,55800.0,39.4543,39.5233,39.3008,39.3008,55800.0
2011-03-11 09:50:00,51.24,51.38,51.11,51.31,52200.0,39.3085,39.4159,39.2088,39.3622,52200.0
2011-03-11 10:00:00,51.34,51.35,51.14,51.17,41600.0,39.3852,39.3929,39.2318,39.2548,41600.0
2011-03-11 10:10:00,51.18,51.21,51.02,51.21,35700.0,39.2625,39.2855,39.1397,39.2855,35700.0
2011-03-11 10:20:00,51.21,51.31,51.18,51.18,46900.0,39.2855,39.3622,39.2625,39.2625,46900.0
2011-03-11 10:30:00,51.2,51.28,51.2,51.25,20300.0,39.2778,39.3392,39.2778,39.3162,20300.0
2011-03-11 10:40:00,51.25,51.29,51.19,51.29,18100.0,39.3162,39.3469,39.2702,39.3469,18100.0
2011-03-11 10:50:00,51.3,51.44,51.25,51.44,28200.0,39.3545,39.4619,39.3162,39.4619,28200.0
2011-03-11 11:00:00,51.44,51.53,51.27,51.29,64900.0,39.4619,39.531,39.3315,39.3469,64900.0
2011-03-11 11:10:00,51.29,51.36,51.25,51.26,17200.0,39.3469,39.4006,39.3162,39.3239,17200.0
2011-03-11 11:20:00,51.26,51.32,51.24,51.32,15400.0,39.3239,39.3699,39.3085,39.3699,15400.0
2011-03-11 11:30:00,51.32,51.36,51.29,51.36,15400.0,39.3699,39.4006,39.3469,39.4006,15400.0
2011-03-11 11:40:00,51.36,51.51,51.35,51.47,25900.0,39.4006,39.5156,39.3929,39.485,25900.0
2011-03-11 11:50:00,51.47,51.51,51.46,51.48,17600.0,39.485,39.5156,39.4773,39.4926,17600.0
2011-03-11 12:00:00,51.49,51.5,51.46,51.5,15000.0,39.5003,39.508,39.4773,39.508,15000.0
2011-03-11 12:10:00,51.49,51.51,51.47,51.5,31400.0,39.5003,39.5156,39.485,39.508,31400.0
2011-03-11 12:20:00,51.5,51.54,51.47,51.47,31500.0,39.508,39.5387,39.485,39.485,31500.0
2011-03-11 12:30:00,51.47,51.51,51.46,51.46,22100.0,39.485,39.5156,39.4773,39.4773,22100.0
2011-03-11 12:40:00,51.47,51.5,51.46,51.5,17300.0,39.485,39.508,39.4773,39.508,17300.0
2011-03-11 12:50:00,51.5,51.51,51.47,51.5,30400.0,39.508,39.5156,39.485,39.508,30400.0
2011-03-11 13:00:00,51.5,51.53,51.47,51.5,16300.0,39.508,39.531,39.485,39.508,16300.0
2011-03-11 13:10:00,51.49,51.5,51.44,51.45,38400.0,39.5003,39.508,39.4619,39.4696,38400.0
2011-03-11 13:20:00,51.46,51.48,51.43,51.44,19800.0,39.4773,39.4926,39.4543,39.4619,19800.0
2011-03-11 13:30:00,51.45,51.48,51.41,51.41,12400.0,39.4696,39.4926,39.4389,39.4389,12400.0
2011-03-11 13:40:00,51.41,51.49,51.4,51.49,15600.0,39.4389,39.5003,39.4313,39.5003,15600.0
2011-03-11 13:50:00,51.49,51.5,51.4,51.41,18600.0,39.5003,39.508,39.4313,39.4389,18600.0
2011-03-11 14:00:00,51.41,51.47,51.38,51.46,19100.0,39.4389,39.485,39.4159,39.4773,19100.0
2011-03-11 14:10:00,51.45,51.51,51.45,51.5,29300.0,39.4696,39.5156,39.4696,39.508,29300.0
2011-03-11 14:20:00,51.51,51.51,51.48,51.51,24300.0,39.5156,39.5156,39.4926,39.5156,24300.0
2011-03-11 14:30:00,51.5,51.55,51.49,51.52,42700.0,39.508,39.5463,39.5003,39.5233,42700.0
2011-03-11 14:40:00,51.52,51.53,51.47,51.5,37100.0,39.5233,39.531,39.485,39.508,37100.0
2011-03-11 14:50:00,51.5,51.51,51.48,51.5,30900.0,39.508,39.5156,39.4926,39.508,30900.0
2011-03-11 15:00:00,51.5,51.56,51.49,51.55,58400.0,39.508,39.554,39.5003,39.5463,58400.0
2011-03-11 15:10:00,51.55,51.68,51.49,51.68,79600.0,39.5463,39.6461,39.5003,39.6461,79600.0
2011-03-11 15:20:00,51.67,51.74,51.65,51.69,68900.0,39.6384,39.6921,39.623,39.6537,68900.0
2011-03-11 15:30:00,51.7,51.71,51.58,51.6,70900.0,39.6614,39.6691,39.5693,39.5847,70900.0
2011-03-11 15:40:00,51.6,51.64,51.55,51.58,70900.0,39.5847,39.6154,39.5463,39.5693,70900.0
2011-03-11 15:50:00,51.59,51.65,51.59,51.61,96100.0,39.577,39.623,39.577,39.5924,96100.0
2011-03-14 09:30:00,51.18,51.56,51.09,51.36,75400.0,39.2625,39.554,39.1934,39.4006,75400.0
2011-03-14 09:40:00,51.39,51.41,51.25,51.36,50800.0,39.4236,39.4389,39.3162,39.4006,50800.0
2011-03-14 09:50:00,51.38,51.47,51.34,51.4,33400.0,39.4159,39.485,39.3852,39.4313,33400.0
2011-03-14 10:00:00,51.4,51.4,51.33,51.35,31400.0,39.4313,39.4313,39.3776,39.3929,31400.0
2011-03-14 10:10:00,51.34,51.4,51.31,51.37,18400.0,39.3852,39.4313,39.3622,39.4082,18400.0
2011-03-14 10:20:00,51.37,51.44,51.32,51.44,39300.0,39.4082,39.4619,39.3699,39.4619,39300.0
2011-03-14 10:30:00,51.43,51.44,51.27,51.29,31900.0,39.4543,39.4619,39.3315,39.3469,31900.0
2011-03-14 10:40:00,51.3,51.43,51.29,51.43,30700.0,39.3545,39.4543,39.3469,39.4543,30700.0
2011-03-14 10:50:00,51.43,51.5,51.38,51.38,29800.0,39.4543,39.508,39.4159,39.4159,29800.0
2011-03-14 11:00:00,51.38,51.38,51.34,51.36,50600.0,39.4159,39.4159,39.3852,39.4006,50600.0
2011-03-14 11:10:00,51.36,51.39,51.25,51.28,98900.0,39.4006,39.4236,39.3162,39.3392,98900.0
2011-03-14 11:20:00,51.29,51.33,51.18,51.18,73600.0,39.3469,39.3776,39.2625,39.2625,73600.0
2011-03-14 11:30:00,51.17,51.21,51.07,51.15,62300.0,39.2548,39.2855,39.1781,39.2395,62300.0
2011-03-14 11:40:00,51.14,51.18,51.07,51.13,46800.0,39.2318,39.2625,39.1781,39.2241,46800.0
2011-03-14 11:50:00,51.12,51.12,50.98,51.03,67500.0,39.2165,39.2165,39.1091,39.1474,67500.0
2011-03-14 12:00:00,51.02,51.06,50.96,50.98,22500.0,39.1397,39.1704,39.0937,39.1091,22500.0
2011-03-14 12:10:00,50.98,51.06,50.94,50.94,28900.0,39.1091,39.1704,39.0784,39.0784,28900.0
2011-03-14 12:20:00,50.95,50.97,50.9,50.93,27800.0,39.086,39.1014,39.0477,39.0707,27800.0
2011-03-14 12:30:00,50.93,50.98,50.9,50.93,30300.0,39.0707,39.1091,39.0477,39.0707,30300.0
2011-03-14 12:40:00,50.92,51.09,50.91,51.06,33600.0,39.063,39.1934,39.0554,39.1704,33600.0
2011-03-14 12:50:00,51.06,51.23,51.04,51.23,26300.0,39.1704,39.3008,39.1551,39.3008,26300.0
2011-03-14 13:00:00,51.22,51.25,51.16,51.23,22200.0,39.2932,39.3162,39.2471,39.3008,22200.0
2011-03-14 13:10:00,51.25,51.26,51.2,51.21,11600.0,39.3162,39.3239,39.2778,39.2855,11600.0
2011-03-14 13:20:00,51.22,51.23,51.18,51.18,32300.0,39.2932,39.3008,39.2625,39.2625,32300.0
2011-03-14 13:30:00,51.18,51.19,51.09,51.14,27200.0,39.2625,39.2702,39.1934,39.2318,27200.0
2011-03-14 13:40:00,51.15,51.17,51.11,51.13,15800.0,39.2395,39.2548,39.2088,39.2241,15800.0
2011-03-14 13:50:00,51.13,51.17,51.1,51.14,25800.0,39.2241,39.2548,39.2011,39.2318,25800.0
2011-03-14 14:00:00,51.13,51.2,51.11,51.19,22200.0,39.2241,39.2778,39.2088,39.2702,22200.0
2011-03-14 14:10:00,51.19,51.26,51.17,51.22,27200.0,39.2702,39.3239,39.2548,39.2932,27200.0
2011-03-14 14:20:00,51.23,51.3,51.21,51.27,28800.0,39.3008,39.3545,39.2855,39.3315,28800.0
2011-03-14 14:30:00,51.27,51.28,51.18,51.19,27700.0,39.3315,39.3392,39.2625,39.2702,27700.0
2011-03-14 14:40:00,51.19,51.24,51.13,51.23,32400.0,39.2702,39.3085,39.2241,39.3008,32400.0
2011-03-14 14:50:00,51.22,51.25,51.2,51.23,32800.0,39.2932,39.3162,39.2778,39.3008,32800.0
2011-03-14 15:00:00,51.23,51.28,51.21,51.27,38200.0,39.3008,39.3392,39.2855,39.3315,38200.0
2011-03-14 15:10:00,51.26,51.35,51.25,51.28,41200.0,39.3239,39.3929,39.3162,39.3392,41200.0
2011-03-14 15:20:00,51.28,51.33,51.23,51.32,54900.0,39.3392,39.3776,39.3008,39.3699,54900.0
2011-03-14 15:30:00,51.32,51.37,51.32,51.36,58100.0,39.3699,39.4082,39.3699,39.4006,58100.0
2011-03-14 15:40:00,51.37,51.51,51.36,51.45,149700.0,39.4082,39.5156,39.4006,39.4696,149700.0
2011-03-14 15:50:00,51.45,51.5,51.41,51.47,249900.0,39.4696,39.508,39.4389,39.485,249900.0
2011-03-15 09:30:00,50.9,50.9,50.05,50.5,190800.0,39.0477,39.0477,38.3956,38.7408,190800.0
2011-03-15 09:40:00,50.49,50.52,50.29,50.5,78300.0,38.7332,38.7562,38.5797,38.7408,78300.0
2011-03-15 09:50:00,50.5,50.58,50.15,50.2,108900.0,38.7408,38.8022,38.4723,38.5107,108900.0
2011-03-15 10:00:00,50.19,50.3,50.07,50.11,235700.0,38.503,38.5874,38.4109,38.4416,235700.0
2011-03-15 10:10:00,50.11,50.25,49.94,49.99,180300.0,38.4416,38.549,38.3112,38.3496,180300.0
2011-03-15 10:20:00,49.99,50.16,49.99,50.11,144800.0,38.3496,38.48,38.3496,38.4416,144800.0
2011-03-15 10:30:00,50.11,50.19,50.07,50.18,97800.0,38.4416,38.503,38.4109,38.4953,97800.0
2011-03-15 10:40:00,50.17,50.22,49.97,50.0,118900.0,38.4877,38.526,38.3342,38.3572,118900.0
2011-03-15 10:50:00,50.0,50.15,49.99,50.13,111600.0,38.3572,38.4723,38.3496,38.457,111600.0
2011-03-15 11:00:00,50.13,50.13,49.79,49.8,105300.0,38.457,38.457,38.1961,38.2038,105300.0
2011-03-15 11:10:00,49.79,49.9,49.7,49.71,92800.0,38.1961,38.2805,38.1271,38.1348,92800.0
2011-03-15 11:20:00,49.71,49.8,49.62,49.77,116900.0,38.1348,38.2038,38.0657,38.1808,116900.0
2011-03-15 11:30:00,49.76,49.83,49.65,49.78,93300.0,38.1731,38.2268,38.0887,38.1885,93300.0
2011-03-15 11:40:00,49.78,49.9,49.75,49.87,55300.0,38.1885,38.2805,38.1655,38.2575,55300.0
2011-03-15 11:50:00,49.87,49.87,49.8,49.8,39500.0,38.2575,38.2575,38.2038,38.2038,39500.0
2011-03-15 12:00:00,49.8,49.83,49.63,49.65,153500.0,38.2038,38.2268,38.0734,38.0887,153500.0
2011-03-15 12:10:00,49.65,49.85,49.65,49.82,90600.0,38.0887,38.2422,38.0887,38.2192,90600.0
2011-03-15 12:20:00,49.81,49.95,49.8,49.91,44700.0,38.2115,38.3189,38.2038,38.2882,44700.0
2011-03-15 12:30:00,49.91,49.91,49.8,49.84,60200.0,38.2882,38.2882,38.2038,38.2345,60200.0
2011-03-15 12:40:00,49.84,49.85,49.8,49.85,62900.0,38.2345,38.2422,38.2038,38.2422,62900.0
2011-03-15 12:50:00,49.85,49.92,49.83,49.83,27900.0,38.2422,38.2959,38.2268,38.2268,27900.0
2011-03-15 13:00:00,49.84,49.96,49.79,49.92,105900.0,38.2345,38.3266,38.1961,38.2959,105900.0
2011-03-15 13:10:00,49.92,50.0,49.89,49.96,38100.0,38.2959,38.3572,38.2729,38.3266,38100.0
2011-03-15 13:20:00,49.95,50.04,49.95,49.97,87400.0,38.3189,38.3879,38.3189,38.3342,87400.0
2011-03-15 13:30:00,49.99,50.02,49.95,50.0,57200.0,38.3496,38.3726,38.3189,38.3572,57200.0
2011-03-15 13:40:00,50.0,50.05,49.98,50.05,44700.0,38.3572,38.3956,38.3419,38.3956,44700.0
2011-03-15 13:50:00,50.04,50.09,50.02,50.04,48100.0,38.3879,38.4263,38.3726,38.3879,48100.0
2011-03-15 14:00:00,50.05,50.07,50.03,50.07,40000.0,38.3956,38.4109,38.3803,38.4109,40000.0
2011-03-15 14:10:00,50.06,50.1,49.95,49.97,76900.0,38.4033,38.434,38.3189,38.3342,76900.0
2011-03-15 14:20:00,49.96,50.07,49.94,50.03,53300.0,38.3266,38.4109,38.3112,38.3803,53300.0
2011-03-15 14:30:00,50.02,50.11,49.97,50.09,119500.0,38.3726,38.4416,38.3342,38.4263,119500.0
2011-03-15 14:40:00,50.09,50.11,50.04,50.07,108200.0,38.4263,38.4416,38.3879,38.4109,108200.0
2011-03-15 14:50:00,50.08,50.12,50.04,50.06,102500.0,38.4186,38.4493,38.3879,38.4033,102500.0
2011-03-15 15:00:00,50.05,50.15,50.05,50.13,44200.0,38.3956,38.4723,38.3956,38.457,44200.0
2011-03-15 15:10:00,50.13,50.18,50.12,50.14,133000.0,38.457,38.4953,38.4493,38.4646,133000.0
2011-03-15 15:20:00,50.15,50.22,50.14,50.21,66200.0,38.4723,38.526,38.4646,38.5184,66200.0
2011-03-15 15:30:00,50.21,50.24,50.13,50.15,105600.0,38.5184,38.5414,38.457,38.4723,105600.0
2011-03-15 15:40:00,50.15,50.18,50.09,50.1,99000.0,38.4723,38.4953,38.4263,38.434,99000.0
2011-03-15 15:50:00,50.09,50.14,50.02,50.04,154100.0,38.4263,38.4646,38.3726,38.3879,154100.0
2011-03-16 09:30:00,49.96,50.28,49.78,50.14,137200.0,38.3266,38.5721,38.1885,38.4646,137200.0
2011-03-16 09:40:00,50.13,50.15,49.32,49.58,413200.0,38.457,38.4723,37.8356,38.035,413200.0
2011-03-16 09:50:00,49.6,49.8,49.52,49.61,78000.0,38.0504,38.2038,37.989,38.0581,78000.0
2011-03-16 10:00:00,49.62,50.03,49.62,49.87,104400.0,38.0657,38.3803,38.0657,38.2575,104400.0
2011-03-16 10:10:00,49.88,49.92,49.63,49.65,90700.0,38.2652,38.2959,38.0734,38.0887,90700.0
2011-03-16 10:20:00,49.65,49.7,49.61,49.67,66200.0,38.0887,38.1271,38.0581,38.1041,66200.0
2011-03-16 10:30:00,49.66,49.7,49.57,49.7,67300.0,38.0964,38.1271,38.0274,38.1271,67300.0
2011-03-16 10:40:00,49.71,49.75,49.68,49.72,68700.0,38.1348,38.1655,38.1118,38.1424,68700.0
2011-03-16 10:50:00,49.73,49.8,49.5,49.53,72000.0,38.1501,38.2038,37.9737,37.9967,72000.0
2011-03-16 11:00:00,49.54,49.55,49.09,49.23,204400.0,38.0044,38.012,37.6591,37.7665,204400.0
2011-03-16 11:10:00,49.23,49.44,49.2,49.38,113900.0,37.7665,37.9276,37.7435,37.8816,113900.0
2011-03-16 11:20:00,49.39,49.56,49.36,49.53,61500.0,37.8893,38.0197,37.8663,37.9967,61500.0
2011-03-16 11:30:00,49.53,49.61,49.46,49.53,45700.0,37.9967,38.0581,37.943,37.9967,45700.0
2011-03-16 11:40:00,49.52,49.52,49.28,49.34,81700.0,37.989,37.989,37.8049,37.8509,81700.0
2011-03-16 11:50:00,49.31,49.36,49.29,49.33,45400.0,37.8279,37.8663,37.8126,37.8433,45400.0
2011-03-16 12:00:00,49.32,49.34,49.18,49.24,75800.0,37.8356,37.8509,37.7282,37.7742,75800.0
2011-03-16 12:10:00,49.26,49.33,49.12,49.15,59000.0,37.7896,37.8433,37.6822,37.7052,59000.0
2011-03-16 12:20:00,49.14,49.48,49.14,49.47,67400.0,37.6975,37.9583,37.6975,37.9507,67400.0
2011-03-16 12:30:00,49.48,49.52,49.37,49.37,68700.0,37.9583,37.989,37.8739,37.8739,68700.0
2011-03-16 12:40:00,49.37,49.56,49.37,49.56,38500.0,37.8739,38.0197,37.8739,38.0197,38500.0
2011-03-16 12:50:00,49.56,49.61,49.38,49.38,37800.0,38.0197,38.0581,37.8816,37.8816,37800.0
2011-03-16 13:00:00,49.39,49.53,49.36,49.38,58500.0,37.8893,37.9967,37.8663,37.8816,58500.0
2011-03-16 13:10:00,49.37,49.39,49.26,49.3,75500.0,37.8739,37.8893,37.7896,37.8202,75500.0
2011-03-16 13:20:00,49.31,49.34,49.21,49.24,43000.0,37.8279,37.8509,37.7512,37.7742,43000.0
2011-03-16 13:30:00,49.25,49.26,49.11,49.14,75100.0,37.7819,37.7896,37.6745,37.6975,75100.0
2011-03-16 13:40:00,49.15,49.15,49.04,49.11,63100.0,37.7052,37.7052,37.6208,37.6745,63100.0
2011-03-16 13:50:00,49.12,49.2,49.08,49.2,76500.0,37.6822,37.7435,37.6515,37.7435,76500.0
2011-03-16 14:00:00,49.2,49.22,48.88,48.97,112900.0,37.7435,37.7589,37.498,37.5671,112900.0
2011-03-16 14:10:00,48.97,48.97,48.73,48.73,83100.0,37.5671,37.5671,37.383,37.383,83100.0
2011-03-16 14:20:00,48.72,48.98,48.72,48.97,71100.0,37.3753,37.5748,37.3753,37.5671,71100.0
2011-03-16 14:30:00,48.97,49.09,48.93,49.04,72400.0,37.5671,37.6591,37.5364,37.6208,72400.0
2011-03-16 14:40:00,49.07,49.15,49.02,49.12,91900.0,37.6438,37.7052,37.6054,37.6822,91900.0
2011-03-16 14:50:00,49.12,49.21,49.06,49.17,114000.0,37.6822,37.7512,37.6361,37.7205,114000.0
2011-03-16 15:00:00,49.18,49.29,49.17,49.23,67700.0,37.7282,37.8126,37.7205,37.7665,67700.0
2011-03-16 15:10:00,49.25,49.29,49.19,49.2,85700.0,37.7819,37.8126,37.7359,37.7435,85700.0
2011-03-16 15:20:00,49.21,49.25,48.98,49.05,101800.0,37.7512,37.7819,37.5748,37.6285,101800.0
2011-03-16 15:30:00,49.06,49.17,49.02,49.11,88500.0,37.6361,37.7205,37.6054,37.6745,88500.0
2011-03-16 15:40:00,49.1,49.13,49.0,49.0,140400.0,37.6668,37.6898,37.5901,37.5901,140400.0
2011-03-16 15:50:00,48.99,49.01,48.93,48.97,170300.0,37.5824,37.5978,37.5364,37.5671,170300.0
2011-03-17 09:30:00,49.63,49.7,49.39,49.51,136400.0,38.0734,38.1271,37.8893,37.9813,136400.0
2011-03-17 09:40:00,49.5,49.5,49.22,49.27,94500.0,37.9737,37.9737,37.7589,37.7972,94500.0
2011-03-17 09:50:00,49.27,49.29,49.08,49.11,101800.0,37.7972,37.8126,37.6515,37.6745,101800.0
2011-03-17 10:00:00,49.12,49.24,49.08,49.24,101400.0,37.6822,37.7742,37.6515,37.7742,101400.0
2011-03-17 10:10:00,49.24,49.43,49.18,49.41,65000.0,37.7742,37.92,37.7282,37.9046,65000.0
2011-03-17 10:20:00,49.43,49.71,49.38,49.71,58700.0,37.92,38.1348,37.8816,38.1348,58700.0
2011-03-17 10:30:00,49.7,49.74,49.62,49.65,41800.0,38.1271,38.1578,38.0657,38.0887,41800.0
2011-03-17 10:40:00,49.65,49.72,49.5,49.54,62700.0,38.0887,38.1424,37.9737,38.0044,62700.0
2011-03-17 10:50:00,49.55,49.56,49.44,49.51,97500.0,38.012,38.0197,37.9276,37.9813,97500.0
2011-03-17 11:00:00,49.51,49.55,49.48,49.52,48000.0,37.9813,38.012,37.9583,37.989,48000.0
2011-03-17 11:10:00,49.53,49.54,49.43,49.51,43300.0,37.9967,38.0044,37.92,37.9813,43300.0
2011-03-17 11:20:00,49.51,49.57,49.46,49.55,49800.0,37.9813,38.0274,37.943,38.012,49800.0
2011-03-17 11:30:00,49.54,49.57,49.5,49.53,37100.0,38.0044,38.0274,37.9737,37.9967,37100.0
2011-03-17 11:40:00,49.52,49.56,49.5,49.52,49500.0,37.989,38.0197,37.9737,37.989,49500.0
2011-03-17 11:50:00,49.52,49.53,49.45,49.47,88700.0,37.989,37.9967,37.9353,37.9507,88700.0
2011-03-17 12:00:00,49.49,49.52,49.45,49.49,33800.0,37.966,37.989,37.9353,37.966,33800.0
2011-03-17 12:10:00,49.49,49.5,49.4,49.43,22900.0,37.966,37.9737,37.897,37.92,22900.0
2011-03-17 12:20:00,49.43,49.46,49.28,49.3,54500.0,37.92,37.943,37.8049,37.8202,54500.0
2011-03-17 12:30:00,49.3,49.31,49.25,49.29,48200.0,37.8202,37.8279,37.7819,37.8126,48200.0
2011-03-17 12:40:00,49.29,49.3,49.15,49.25,60400.0,37.8126,37.8202,37.7052,37.7819,60400.0
2011-03-17 12:50:00,49.25,49.25,49.19,49.2,39900.0,37.7819,37.7819,37.7359,37.7435,39900.0
2011-03-17 13:00:00,49.2,49.25,49.19,49.25,41400.0,37.7435,37.7819,37.7359,37.7819,41400.0
2011-03-17 13:10:00,49.24,49.27,49.2,49.25,63900.0,37.7742,37.7972,37.7435,37.7819,63900.0
2011-03-17 13:20:00,49.25,49.29,49.23,49.24,65300.0,37.7819,37.8126,37.7665,37.7742,65300.0
2011-03-17 13:30:00,49.22,49.26,49.19,49.23,44800.0,37.7589,37.7896,37.7359,37.7665,44800.0
2011-03-17 13:40:00,49.23,49.26,49.18,49.21,40600.0,37.7665,37.7896,37.7282,37.7512,40600.0
2011-03-17 13:50:00,49.21,49.21,49.06,49.07,73600.0,37.7512,37.7512,37.6361,37.6438,73600.0
2011-03-17 14:00:00,49.07,49.08,49.0,49.04,61900.0,37.6438,37.6515,37.5901,37.6208,61900.0
2011-03-17 14:10:00,49.04,49.06,48.9,48.98,91600.0,37.6208,37.6361,37.5134,37.5748,91600.0
2011-03-17 14:20:00,48.98,49.02,48.93,49.01,127200.0,37.5748,37.6054,37.5364,37.5978,127200.0
2011-03-17 14:30:00,49.01,49.01,48.97,48.99,70900.0,37.5978,37.5978,37.5671,37.5824,70900.0
2011-03-17 14:40:00,48.99,49.01,48.94,48.96,71500.0,37.5824,37.5978,37.5441,37.5594,71500.0
2011-03-17 14:50:00,48.97,49.12,48.97,49.06,72700.0,37.5671,37.6822,37.5671,37.6361,72700.0
2011-03-17 15:00:00,49.06,49.19,49.05,49.18,99600.0,37.6361,37.7359,37.6285,37.7282,99600.0
2011-03-17 15:10:00,49.18,49.31,49.08,49.08,178700.0,37.7282,37.8279,37.6515,37.6515,178700.0
2011-03-17 15:20:00,49.07,49.14,49.05,49.05,77600.0,37.6438,37.6975,37.6285,37.6285,77600.0
2011-03-17 15:30:00,49.05,49.13,48.99,49.07,164600.0,37.6285,37.6898,37.5824,37.6438,164600.0
2011-03-17 15:40:00,49.07,49.17,48.98,49.12,224200.0,37.6438,37.7205,37.5748,37.6822,224200.0
2011-03-17 15:50:00,49.13,49.13,48.98,49.03,261800.0,37.6898,37.6898,37.5748,37.6131,261800.0
2011-03-18 09:30:00,50.16,50.71,50.16,50.49,410700.0,38.48,38.9019,38.48,38.7332,410700.0
2011-03-18 09:40:00,50.49,50.55,50.47,50.5,275700.0,38.7332,38.7792,38.7178,38.7408,275700.0
2011-03-18 09:50:00,50.5,50.51,50.34,50.35,329300.0,38.7408,38.7485,38.6181,38.6258,329300.0
2011-03-18 10:00:00,50.35,50.42,50.28,50.29,228900.0,38.6258,38.6795,38.5721,38.5797,228900.0
2011-03-18 10:10:00,50.29,50.38,50.19,50.33,147600.0,38.5797,38.6488,38.503,38.6104,147600.0
2011-03-18 10:20:00,50.33,50.41,50.29,50.34,101500.0,38.6104,38.6718,38.5797,38.6181,101500.0
2011-03-18 10:30:00,50.33,50.39,50.25,50.29,136200.0,38.6104,38.6564,38.549,38.5797,136200.0
2011-03-18 10:40:00,50.29,50.3,50.26,50.3,113100.0,38.5797,38.5874,38.5567,38.5874,113100.0
2011-03-18 10:50:00,50.3,50.31,50.25,50.3,149800.0,38.5874,38.5951,38.549,38.5874,149800.0
2011-03-18 11:00:00,50.29,50.3,50.19,50.2,97300.0,38.5797,38.5874,38.503,38.5107,97300.0
2011-03-18 11:10:00,50.2,50.21,50.13,50.14,141600.0,38.5107,38.5184,38.457,38.4646,141600.0
2011-03-18 11:20:00,50.13,50.14,50.05,50.09,86200.0,38.457,38.4646,38.3956,38.4263,86200.0
2011-03-18 11:30:00,50.09,50.12,50.0,50.04,126600.0,38.4263,38.4493,38.3572,38.3879,126600.0
2011-03-18 11:40:00,50.04,50.1,49.99,50.05,127500.0,38.3879,38.434,38.3496,38.3956,127500.0
2011-03-18 11:50:00,50.06,50.09,49.98,50.02,111200.0,38.4033,38.4263,38.3419,38.3726,111200.0
2011-03-18 12:00:00,50.03,50.1,49.97,50.1,90800.0,38.3803,38.434,38.3342,38.434,90800.0
2011-03-18 12:10:00,50.09,50.22,50.07,50.2,40700.0,38.4263,38.526,38.4109,38.5107,40700.0
2011-03-18 12:20:00,50.21,50.3,50.21,50.27,54400.0,38.5184,38.5874,38.5184,38.5644,54400.0
2011-03-18 12:30:00,50.28,50.3,50.24,50.28,24900.0,38.5721,38.5874,38.5414,38.5721,24900.0
2011-03-18 12:40:00,50.29,50.3,50.15,50.19,57900.0,38.5797,38.5874,38.4723,38.503,57900.0
2011-03-18 12:50:00,50.2,50.23,50.15,50.23,57400.0,38.5107,38.5337,38.4723,38.5337,57400.0
2011-03-18 13:00:00,50.23,50.24,50.18,50.21,78400.0,38.5337,38.5414,38.4953,38.5184,78400.0
2011-03-18 13:10:00,50.22,50.25,50.19,50.23,84600.0,38.526,38.549,38.503,38.5337,84600.0
2011-03-18 13:20:00,50.23,50.24,50.16,50.2,72400.0,38.5337,38.5414,38.48,38.5107,72400.0
2011-03-18 13:30:00,50.2,50.22,50.18,50.19,76500.0,38.5107,38.526,38.4953,38.503,76500.0
2011-03-18 13:40:00,50.19,50.21,50.15,50.2,61300.0,38.503,38.5184,38.4723,38.5107,61300.0
2011-03-18 13:50:00,50.2,50.29,50.19,50.25,153600.0,38.5107,38.5797,38.503,38.549,153600.0
2011-03-18 14:00:00,50.26,50.28,50.22,50.23,103600.0,38.5567,38.5721,38.526,38.5337,103600.0
2011-03-18 14:10:00,50.23,50.23,49.95,49.98,192300.0,38.5337,38.5337,38.3189,38.3419,192300.0
2011-03-18 14:20:00,49.99,50.04,49.98,50.03,82500.0,38.3496,38.3879,38.3419,38.3803,82500.0
2011-03-18 14:30:00,50.03,50.13,50.02,50.11,62100.0,38.3803,38.457,38.3726,38.4416,62100.0
2011-03-18 14:40:00,50.11,50.16,50.08,50.14,61800.0,38.4416,38.48,38.4186,38.4646,61800.0
2011-03-18 14:50:00,50.14,50.2,50.11,50.14,67400.0,38.4646,38.5107,38.4416,38.4646,67400.0
2011-03-18 15:00:00,50.15,50.2,50.14,50.17,79100.0,38.4723,38.5107,38.4646,38.4877,79100.0
2011-03-18 15:10:00,50.18,50.21,50.15,50.21,74200.0,38.4953,38.5184,38.4723,38.5184,74200.0
2011-03-18 15:20:00,50.2,50.25,50.16,50.23,126400.0,38.5107,38.549,38.48,38.5337,126400.0
2011-03-18 15:30:00,50.23,50.24,50.13,50.17,146800.0,38.5337,38.5414,38.457,38.4877,146800.0
2011-03-18 15:40:00,50.17,50.2,50.14,50.19,275800.0,38.4877,38.5107,38.4646,38.503,275800.0
2011-03-18 15:50:00,50.2,50.26,50.15,50.2,426800.0,38.5107,38.5567,38.4723,38.5107,426800.0
2011-03-21 09:30:00,50.85,50.85,50.49,50.58,236000.0,39.0093,39.0093,38.7332,38.8022,236000.0
2011-03-21 09:40:00,50.58,50.6,50.36,50.58,110500.0,38.8022,38.8175,38.6334,38.8022,110500.0
2011-03-21 09:50:00,50.58,50.75,50.54,50.74,193200.0,38.8022,38.9326,38.7715,38.9249,193200.0
2011-03-21 10:00:00,50.74,50.75,50.6,50.69,231200.0,38.9249,38.9326,38.8175,38.8866,231200.0
2011-03-21 10:10:00,50.7,50.73,50.66,50.73,66500.0,38.8943,38.9173,38.8636,38.9173,66500.0
2011-03-21 10:20:00,50.73,50.73,50.6,50.65,119200.0,38.9173,38.9173,38.8175,38.8559,119200.0
2011-03-21 10:30:00,50.65,50.68,50.59,50.62,75700.0,38.8559,38.8789,38.8099,38.8329,75700.0
2011-03-21 10:40:00,50.62,50.7,50.47,50.7,140100.0,38.8329,38.8943,38.7178,38.8943,140100.0
2011-03-21 10:50:00,50.69,50.69,50.61,50.61,96700.0,38.8866,38.8866,38.8252,38.8252,96700.0
2011-03-21 11:00:00,50.62,50.62,50.3,50.45,339900.0,38.8329,38.8329,38.5874,38.7025,339900.0
2011-03-21 11:10:00,50.45,50.51,50.38,50.51,98000.0,38.7025,38.7485,38.6488,38.7485,98000.0
2011-03-21 11:20:00,50.51,50.51,50.41,50.41,50900.0,38.7485,38.7485,38.6718,38.6718,50900.0
2011-03-21 11:30:00,50.42,50.43,50.31,50.35,138400.0,38.6795,38.6871,38.5951,38.6258,138400.0
2011-03-21 11:40:00,50.37,50.38,50.28,50.37,99500.0,38.6411,38.6488,38.5721,38.6411,99500.0
2011-03-21 11:50:00,50.38,50.39,50.23,50.23,84500.0,38.6488,38.6564,38.5337,38.5337,84500.0
2011-03-21 12:00:00,50.24,50.26,50.18,50.19,93800.0,38.5414,38.5567,38.4953,38.503,93800.0
2011-03-21 12:10:00,50.2,50.34,50.18,50.32,99500.0,38.5107,38.6181,38.4953,38.6027,99500.0
2011-03-21 12:20:00,50.32,50.39,50.31,50.38,55800.0,38.6027,38.6564,38.5951,38.6488,55800.0
2011-03-21 12:30:00,50.39,50.41,50.36,50.41,80200.0,38.6564,38.6718,38.6334,38.6718,80200.0
2011-03-21 12:40:00,50.41,50.45,50.4,50.42,42900.0,38.6718,38.7025,38.6641,38.6795,42900.0
2011-03-21 12:50:00,50.42,50.42,50.41,50.42,28900.0,38.6795,38.6795,38.6718,38.6795,28900.0
2011-03-21 13:00:00,50.42,50.48,50.42,50.47,56400.0,38.6795,38.7255,38.6795,38.7178,56400.0
2011-03-21 13:10:00,50.47,50.48,50.41,50.43,161700.0,38.7178,38.7255,38.6718,38.6871,161700.0
2011-03-21 13:20:00,50.43,50.48,50.41,50.44,50400.0,38.6871,38.7255,38.6718,38.6948,50400.0
2011-03-21 13:30:00,50.44,50.45,50.32,50.4,80300.0,38.6948,38.7025,38.6027,38.6641,80300.0
2011-03-21 13:40:00,50.4,50.42,50.32,50.39,65300.0,38.6641,38.6795,38.6027,38.6564,65300.0
2011-03-21 13:50:00,50.39,50.45,50.39,50.41,68300.0,38.6564,38.7025,38.6564,38.6718,68300.0
2011-03-21 14:00:00,50.41,50.42,50.38,50.39,60400.0,38.6718,38.6795,38.6488,38.6564,60400.0
2011-03-21 14:10:00,50.38,50.43,50.37,50.42,67200.0,38.6488,38.6871,38.6411,38.6795,67200.0
2011-03-21 14:20:00,50.42,50.43,50.38,50.39,82800.0,38.6795,38.6871,38.6488,38.6564,82800.0
2011-03-21 14:30:00,50.38,50.47,50.37,50.44,149500.0,38.6488,38.7178,38.6411,38.6948,149500.0
2011-03-21 14:40:00,50.45,50.51,50.44,50.48,57200.0,38.7025,38.7485,38.6948,38.7255,57200.0
2011-03-21 14:50:00,50.48,50.52,50.36,50.42,133300.0,38.7255,38.7562,38.6334,38.6795,133300.0
2011-03-21 15:00:00,50.43,50.45,50.39,50.44,136300.0,38.6871,38.7025,38.6564,38.6948,136300.0
2011-03-21 15:10:00,50.44,50.44,50.39,50.4,71600.0,38.6948,38.6948,38.6564,38.6641,71600.0
2011-03-21 15:20:00,50.4,50.41,50.35,50.36,127000.0,38.6641,38.6718,38.6258,38.6334,127000.0
2011-03-21 15:30:00,50.36,50.39,50.33,50.37,104800.0,38.6334,38.6564,38.6104,38.6411,104800.0
2011-03-21 15:40:00,50.37,50.41,50.35,50.37,140400.0,38.6411,38.6718,38.6258,38.6411,140400.0
2011-03-21 15:50:00,50.37,50.4,50.33,50.37,190100.0,38.6411,38.6641,38.6104,38.6411,190100.0
2011-03-22 09:30:00,50.28,50.46,50.25,50.38,145700.0,38.5721,38.7101,38.549,38.6488,145700.0
2011-03-22 09:40:00,50.36,50.58,50.36,50.51,166500.0,38.6334,38.8022,38.6334,38.7485,166500.0
2011-03-22 09:50:00,50.51,50.65,50.47,50.49,166300.0,38.7485,38.8559,38.7178,38.7332,166300.0
2011-03-22 10:00:00,50.5,50.55,50.42,50.54,75400.0,38.7408,38.7792,38.6795,38.7715,75400.0
2011-03-22 10:10:00,50.54,50.54,50.43,50.47,102300.0,38.7715,38.7715,38.6871,38.7178,102300.0
2011-03-22 10:20:00,50.47,50.55,50.44,50.52,47200.0,38.7178,38.7792,38.6948,38.7562,47200.0
2011-03-22 10:30:00,50.51,50.52,50.44,50.48,63700.0,38.7485,38.7562,38.6948,38.7255,63700.0
2011-03-22 10:40:00,50.48,50.52,50.43,50.43,47600.0,38.7255,38.7562,38.6871,38.6871,47600.0
2011-03-22 10:50:00,50.43,50.46,50.38,50.41,80700.0,38.6871,38.7101,38.6488,38.6718,80700.0
2011-03-22 11:00:00,50.41,50.42,50.31,50.39,31600.0,38.6718,38.6795,38.5951,38.6564,31600.0
2011-03-22 11:10:00,50.38,50.41,50.31,50.37,52600.0,38.6488,38.6718,38.5951,38.6411,52600.0
2011-03-22 11:20:00,50.38,50.41,50.34,50.4,61200.0,38.6488,38.6718,38.6181,38.6641,61200.0
2011-03-22 11:30:00,50.4,50.41,50.35,50.39,31400.0,38.6641,38.6718,38.6258,38.6564,31400.0
2011-03-22 11:40:00,50.38,50.47,50.38,50.45,37200.0,38.6488,38.7178,38.6488,38.7025,37200.0
2011-03-22 11:50:00,50.46,50.5,50.44,50.45,158800.0,38.7101,38.7408,38.6948,38.7025,158800.0
2011-03-22 12:00:00,50.45,50.5,50.44,50.48,187200.0,38.7025,38.7408,38.6948,38.7255,187200.0
2011-03-22 12:10:00,50.49,50.54,50.46,50.53,61100.0,38.7332,38.7715,38.7101,38.7638,61100.0
2011-03-22 12:20:00,50.52,50.57,50.49,50.56,85700.0,38.7562,38.7945,38.7332,38.7869,85700.0
2011-03-22 12:30:00,50.56,50.61,50.54,50.6,61400.0,38.7869,38.8252,38.7715,38.8175,61400.0
2011-03-22 12:40:00,50.6,50.67,50.59,50.62,101400.0,38.8175,38.8712,38.8099,38.8329,101400.0
2011-03-22 12:50:00,50.62,50.66,50.62,50.65,47600.0,38.8329,38.8636,38.8329,38.8559,47600.0
2011-03-22 13:00:00,50.64,50.68,50.56,50.56,67700.0,38.8482,38.8789,38.7869,38.7869,67700.0
2011-03-22 13:10:00,50.55,50.58,50.49,50.49,62200.0,38.7792,38.8022,38.7332,38.7332,62200.0
2011-03-22 13:20:00,50.49,50.5,50.43,50.45,44300.0,38.7332,38.7408,38.6871,38.7025,44300.0
2011-03-22 13:30:00,50.46,50.55,50.44,50.52,82600.0,38.7101,38.7792,38.6948,38.7562,82600.0
2011-03-22 13:40:00,50.53,50.53,50.47,50.49,46600.0,38.7638,38.7638,38.7178,38.7332,46600.0
2011-03-22 13:50:00,50.5,50.51,50.49,50.49,57000.0,38.7408,38.7485,38.7332,38.7332,57000.0
2011-03-22 14:00:00,50.49,50.51,50.47,50.49,120400.0,38.7332,38.7485,38.7178,38.7332,120400.0
2011-03-22 14:10:00,50.48,50.51,50.46,50.47,54400.0,38.7255,38.7485,38.7101,38.7178,54400.0
2011-03-22 14:20:00,50.48,50.51,50.4,50.42,71900.0,38.7255,38.7485,38.6641,38.6795,71900.0
2011-03-22 14:30:00,50.42,50.46,50.42,50.44,46000.0,38.6795,38.7101,38.6795,38.6948,46000.0
2011-03-22 14:40:00,50.44,50.46,50.38,50.39,59900.0,38.6948,38.7101,38.6488,38.6564,59900.0
2011-03-22 14:50:00,50.39,50.43,50.38,50.4,52200.0,38.6564,38.6871,38.6488,38.6641,52200.0
2011-03-22 15:00:00,50.4,50.45,50.35,50.36,67700.0,38.6641,38.7025,38.6258,38.6334,67700.0
2011-03-22 15:10:00,50.37,50.41,50.37,50.39,46800.0,38.6411,38.6718,38.6411,38.6564,46800.0
2011-03-22 15:20:00,50.39,50.47,50.38,50.47,78600.0,38.6564,38.7178,38.6488,38.7178,78600.0
2011-03-22 15:30:00,50.47,50.48,50.42,50.43,87300.0,38.7178,38.7255,38.6795,38.6871,87300.0
2011-03-22 15:40:00,50.43,50.43,50.36,50.36,165400.0,38.6871,38.6871,38.6334,38.6334,165400.0
2011-03-22 15:50:00,50.36,50.39,50.31,50.36,218500.0,38.6334,38.6564,38.5951,38.6334,218500.0
2011-03-23 09:30:00,50.3,50.38,50.21,50.28,98000.0,38.5874,38.6488,38.5184,38.5721,98000.0
2011-03-23 09:40:00,50.28,50.29,50.16,50.16,43100.0,38.5721,38.5797,38.48,38.48,43100.0
2011-03-23 09:50:00,50.17,50.26,50.01,50.04,109700.0,38.4877,38.5567,38.3649,38.3879,109700.0
2011-03-23 10:00:00,50.03,50.09,49.97,50.04,86000.0,38.3803,38.4263,38.3342,38.3879,86000.0
2011-03-23 10:10:00,50.04,50.07,49.94,49.98,58700.0,38.3879,38.4109,38.3112,38.3419,58700.0
2011-03-23 10:20:00,49.99,50.06,49.95,50.06,87600.0,38.3496,38.4033,38.3189,38.4033,87600.0
2011-03-23 10:30:00,50.06,50.19,50.06,50.15,59900.0,38.4033,38.503,38.4033,38.4723,59900.0
2011-03-23 10:40:00,50.15,50.18,50.0,50.04,76000.0,38.4723,38.4953,38.3572,38.3879,76000.0
2011-03-23 10:50:00,50.04,50.11,50.0,50.11,41600.0,38.3879,38.4416,38.3572,38.4416,41600.0
2011-03-23 11:00:00,50.11,50.22,50.09,50.22,36400.0,38.4416,38.526,38.4263,38.526,36400.0
2011-03-23 11:10:00,50.22,50.25,50.15,50.15,35200.0,38.526,38.549,38.4723,38.4723,35200.0
2011-03-23 11:20:00,50.15,50.26,50.15,50.17,56600.0,38.4723,38.5567,38.4723,38.4877,56600.0
2011-03-23 11:30:00,50.18,50.26,50.18,50.23,52400.0,38.4953,38.5567,38.4953,38.5337,52400.0
2011-03-23 11:40:00,50.24,50.28,50.22,50.22,59400.0,38.5414,38.5721,38.526,38.526,59400.0
2011-03-23 11:50:00,50.22,50.25,50.21,50.22,23700.0,38.526,38.549,38.5184,38.526,23700.0
2011-03-23 12:00:00,50.23,50.25,50.23,50.25,37700.0,38.5337,38.549,38.5337,38.549,37700.0
2011-03-23 12:10:00,50.24,50.25,50.19,50.25,34000.0,38.5414,38.549,38.503,38.549,34000.0
2011-03-23 12:20:00,50.25,50.39,50.25,50.36,84900.0,38.549,38.6564,38.549,38.6334,84900.0
2011-03-23 12:30:00,50.36,50.39,50.29,50.3,34600.0,38.6334,38.6564,38.5797,38.5874,34600.0
2011-03-23 12:40:00,50.3,50.32,50.25,50.29,54100.0,38.5874,38.6027,38.549,38.5797,54100.0
2011-03-23 12:50:00,50.29,50.3,50.21,50.22,38200.0,38.5797,38.5874,38.5184,38.526,38200.0
2011-03-23 13:00:00,50.21,50.25,50.17,50.18,51500.0,38.5184,38.549,38.4877,38.4953,51500.0
2011-03-23 13:10:00,50.19,50.24,50.16,50.23,41800.0,38.503,38.5414,38.48,38.5337,41800.0
2011-03-23 13:20:00,50.22,50.27,50.18,50.27,116000.0,38.526,38.5644,38.4953,38.5644,116000.0
2011-03-23 13:30:00,50.27,50.37,50.27,50.35,124200.0,38.5644,38.6411,38.5644,38.6258,124200.0
2011-03-23 13:40:00,50.34,50.39,50.31,50.38,78800.0,38.6181,38.6564,38.5951,38.6488,78800.0
2011-03-23 13:50:00,50.38,50.46,50.37,50.41,76000.0,38.6488,38.7101,38.6411,38.6718,76000.0
2011-03-23 14:00:00,50.41,50.43,50.39,50.41,38000.0,38.6718,38.6871,38.6564,38.6718,38000.0
2011-03-23 14:10:00,50.41,50.5,50.4,50.48,66100.0,38.6718,38.7408,38.6641,38.7255,66100.0
2011-03-23 14:20:00,50.48,50.5,50.44,50.49,75900.0,38.7255,38.7408,38.6948,38.7332,75900.0
2011-03-23 14:30:00,50.49,50.5,50.46,50.48,56500.0,38.7332,38.7408,38.7101,38.7255,56500.0
2011-03-23 14:40:00,50.48,50.48,50.45,50.46,77200.0,38.7255,38.7255,38.7025,38.7101,77200.0
2011-03-23 14:50:00,50.46,50.65,50.46,50.58,149800.0,38.7101,38.8559,38.7101,38.8022,149800.0
2011-03-23 15:00:00,50.59,50.6,50.51,50.51,91000.0,38.8099,38.8175,38.7485,38.7485,91000.0
2011-03-23 15:10:00,50.51,50.61,50.51,50.6,89200.0,38.7485,38.8252,38.7485,38.8175,89200.0
2011-03-23 15:20:00,50.59,50.61,50.58,50.59,96000.0,38.8099,38.8252,38.8022,38.8099,96000.0
2011-03-23 15:30:00,50.6,50.67,50.58,50.66,129600.0,38.8175,38.8712,38.8022,38.8636,129600.0
2011-03-23 15:40:00,50.66,50.67,50.59,50.64,98600.0,38.8636,38.8712,38.8099,38.8482,98600.0
2011-03-23 15:50:00,50.65,50.75,50.63,50.66,241300.0,38.8559,38.9326,38.8406,38.8636,241300.0
2011-03-24 09:30:00,50.51,50.96,50.51,50.84,113100.0,38.7485,39.0937,38.7485,39.0017,113100.0
2011-03-24 09:40:00,50.85,50.93,50.81,50.86,51100.0,39.0093,39.0707,38.9786,39.017,51100.0
2011-03-24 09:50:00,50.87,50.92,50.82,50.9,102600.0,39.0247,39.063,38.9863,39.0477,102600.0
2011-03-24 10:00:00,50.9,51.08,50.89,51.07,87200.0,39.0477,39.1858,39.04,39.1781,87200.0
2011-03-24 10:10:00,51.07,51.07,50.96,51.04,112800.0,39.1781,39.1781,39.0937,39.1551,112800.0
2011-03-24 10:20:00,51.04,51.07,50.99,51.04,40800.0,39.1551,39.1781,39.1167,39.1551,40800.0
2011-03-24 10:30:00,51.05,51.17,51.04,51.12,121700.0,39.1628,39.2548,39.1551,39.2165,121700.0
2011-03-24 10:40:00,51.12,51.26,51.1,51.26,123100.0,39.2165,39.3239,39.2011,39.3239,123100.0
2011-03-24 10:50:00,51.26,51.43,51.24,51.4,149000.0,39.3239,39.4543,39.3085,39.4313,149000.0
2011-03-24 11:00:00,51.4,51.49,51.37,51.42,80100.0,39.4313,39.5003,39.4082,39.4466,80100.0
2011-03-24 11:10:00,51.41,51.5,51.4,51.49,68400.0,39.4389,39.508,39.4313,39.5003,68400.0
2011-03-24 11:20:00,51.5,51.53,51.38,51.38,116400.0,39.508,39.531,39.4159,39.4159,116400.0
2011-03-24 11:30:00,51.39,51.43,51.33,51.43,70700.0,39.4236,39.4543,39.3776,39.4543,70700.0
2011-03-24 11:40:00,51.43,51.47,51.42,51.43,60100.0,39.4543,39.485,39.4466,39.4543,60100.0
2011-03-24 11:50:00,51.43,51.46,51.41,51.41,29300.0,39.4543,39.4773,39.4389,39.4389,29300.0
2011-03-24 12:00:00,51.41,51.44,51.38,51.4,58600.0,39.4389,39.4619,39.4159,39.4313,58600.0
2011-03-24 12:10:00,51.41,51.49,51.4,51.41,52600.0,39.4389,39.5003,39.4313,39.4389,52600.0
2011-03-24 12:20:00,51.41,51.41,51.33,51.38,70500.0,39.4389,39.4389,39.3776,39.4159,70500.0
2011-03-24 12:30:00,51.38,51.39,51.32,51.34,22600.0,39.4159,39.4236,39.3699,39.3852,22600.0
2011-03-24 12:40:00,51.34,51.38,51.31,51.38,29200.0,39.3852,39.4159,39.3622,39.4159,29200.0
2011-03-24 12:50:00,51.38,51.39,51.31,51.33,30400.0,39.4159,39.4236,39.3622,39.3776,30400.0
2011-03-24 13:00:00,51.34,51.35,51.25,51.34,55400.0,39.3852,39.3929,39.3162,39.3852,55400.0
2011-03-24 13:10:00,51.34,51.42,51.31,51.42,61800.0,39.3852,39.4466,39.3622,39.4466,61800.0
2011-03-24 13:20:00,51.41,51.42,51.36,51.42,44200.0,39.4389,39.4466,39.4006,39.4466,44200.0
2011-03-24 13:30:00,51.42,51.46,51.39,51.43,38900.0,39.4466,39.4773,39.4236,39.4543,38900.0
2011-03-24 13:40:00,51.44,51.47,51.4,51.47,77200.0,39.4619,39.485,39.4313,39.485,77200.0
2011-03-24 13:50:00,51.47,51.53,51.45,51.51,106500.0,39.485,39.531,39.4696,39.5156,106500.0
2011-03-24 14:00:00,51.5,51.58,51.5,51.55,60100.0,39.508,39.5693,39.508,39.5463,60100.0
2011-03-24 14:10:00,51.55,51.71,51.52,51.69,196500.0,39.5463,39.6691,39.5233,39.6537,196500.0
2011-03-24 14:20:00,51.7,51.8,51.69,51.8,89200.0,39.6614,39.7381,39.6537,39.7381,89200.0
2011-03-24 14:30:00,51.79,51.92,51.78,51.89,173500.0,39.7304,39.8302,39.7228,39.8072,173500.0
2011-03-24 14:40:00,51.9,51.9,51.77,51.78,121100.0,39.8148,39.8148,39.7151,39.7228,121100.0
2011-03-24 14:50:00,51.79,51.86,51.7,51.71,107100.0,39.7304,39.7841,39.6614,39.6691,107100.0
2011-03-24 15:00:00,51.72,51.74,51.66,51.71,109500.0,39.6767,39.6921,39.6307,39.6691,109500.0
2011-03-24 15:10:00,51.71,51.79,51.69,51.77,108000.0,39.6691,39.7304,39.6537,39.7151,108000.0
2011-03-24 15:20:00,51.77,51.9,51.76,51.84,173700.0,39.7151,39.8148,39.7074,39.7688,173700.0
2011-03-24 15:30:00,51.83,52.01,51.81,51.96,385200.0,39.7611,39.8992,39.7458,39.8609,385200.0
2011-03-24 15:40:00,51.95,52.0,51.81,51.83,276600.0,39.8532,39.8915,39.7458,39.7611,276600.0
2011-03-24 15:50:00,51.82,52.05,51.78,51.99,465800.0,39.7535,39.9299,39.7228,39.8839,465800.0
2011-03-25 09:30:00,56.44,56.78,55.75,55.91,1486400.0,43.2977,43.5585,42.7683,42.8911,1486400.0
2011-03-25 09:40:00,55.91,56.01,54.92,55.02,826600.0,42.8911,42.9678,42.1316,42.2083,826600.0
2011-03-25 09:50:00,55.03,55.2,54.71,54.76,740400.0,42.216,42.3464,41.9705,42.0089,740400.0
2011-03-25 10:00:00,54.77,54.95,54.4,54.86,585600.0,42.0165,42.1546,41.7327,42.0856,585600.0
2011-03-25 10:10:00,54.86,54.93,54.61,54.62,464000.0,42.0856,42.1393,41.8938,41.9015,464000.0
2011-03-25 10:20:00,54.62,55.0,54.52,54.87,355800.0,41.9015,42.193,41.8247,42.0932,355800.0
2011-03-25 10:30:00,54.87,54.97,54.75,54.9,290400.0,42.0932,42.17,42.0012,42.1163,290400.0
2011-03-25 10:40:00,54.9,55.3,54.88,55.26,361500.0,42.1163,42.4231,42.1009,42.3924,361500.0
2011-03-25 10:50:00,55.27,55.65,55.25,55.3,364600.0,42.4001,42.6916,42.3848,42.4231,364600.0
2011-03-25 11:00:00,55.3,55.36,55.13,55.27,150100.0,42.4231,42.4691,42.2927,42.4001,150100.0
2011-03-25 11:10:00,55.28,55.31,54.99,55.04,152200.0,42.4078,42.4308,42.1853,42.2237,152200.0
2011-03-25 11:20:00,55.04,55.2,54.98,55.17,185600.0,42.2237,42.3464,42.1776,42.3234,185600.0
2011-03-25 11:30:00,55.16,55.36,55.08,55.29,162300.0,42.3157,42.4691,42.2543,42.4154,162300.0
2011-03-25 11:40:00,55.29,55.35,55.23,55.27,140300.0,42.4154,42.4615,42.3694,42.4001,140300.0
2011-03-25 11:50:00,55.26,55.27,55.2,55.21,116000.0,42.3924,42.4001,42.3464,42.3541,116000.0
2011-03-25 12:00:00,55.22,55.22,54.99,55.0,162700.0,42.3617,42.3617,42.1853,42.193,162700.0
2011-03-25 12:10:00,55.0,55.09,54.99,55.01,97400.0,42.193,42.262,42.1853,42.2006,97400.0
2011-03-25 12:20:00,55.01,55.14,54.88,55.11,269600.0,42.2006,42.3004,42.1009,42.2774,269600.0
2011-03-25 12:30:00,55.11,55.18,55.0,55.1,113800.0,42.2774,42.3311,42.193,42.2697,113800.0
2011-03-25 12:40:00,55.11,55.11,54.9,54.91,88100.0,42.2774,42.2774,42.1163,42.1239,88100.0
2011-03-25 12:50:00,54.92,54.92,54.55,54.56,197900.0,42.1316,42.1316,41.8478,41.8554,197900.0
2011-03-25 13:00:00,54.55,54.71,54.52,54.6,126900.0,41.8478,41.9705,41.8247,41.8861,126900.0
2011-03-25 13:10:00,54.6,54.6,54.15,54.16,291500.0,41.8861,41.8861,41.5409,41.5486,291500.0
2011-03-25 13:20:00,54.16,54.34,54.06,54.19,194700.0,41.5486,41.6867,41.4719,41.5716,194700.0
2011-03-25 13:30:00,54.19,54.21,53.93,54.09,180800.0,41.5716,41.5869,41.3721,41.4949,180800.0
2011-03-25 13:40:00,54.06,54.14,53.95,54.05,215100.0,41.4719,41.5332,41.3875,41.4642,215100.0
2011-03-25 13:50:00,54.05,54.21,54.02,54.04,88100.0,41.4642,41.5869,41.4412,41.4565,88100.0
2011-03-25 14:00:00,54.02,54.04,53.81,53.89,248100.0,41.4412,41.4565,41.2801,41.3414,248100.0
2011-03-25 14:10:00,53.88,53.92,53.77,53.78,106600.0,41.3338,41.3645,41.2494,41.2571,106600.0
2011-03-25 14:20:00,53.79,53.92,53.65,53.92,167100.0,41.2647,41.3645,41.1573,41.3645,167100.0
2011-03-25 14:30:00,53.93,54.05,53.89,54.02,147600.0,41.3721,41.4642,41.3414,41.4412,147600.0
2011-03-25 14:40:00,54.03,54.21,54.03,54.19,208200.0,41.4488,41.5869,41.4488,41.5716,208200.0
2011-03-25 14:50:00,54.19,54.27,54.1,54.2,371200.0,41.5716,41.633,41.5025,41.5793,371200.0
2011-03-25 15:00:00,54.2,54.33,54.18,54.32,210300.0,41.5793,41.679,41.5639,41.6713,210300.0
2011-03-25 15:10:00,54.3,54.56,54.29,54.54,210300.0,41.656,41.8554,41.6483,41.8401,210300.0
2011-03-25 15:20:00,54.54,54.6,54.32,54.46,265800.0,41.8401,41.8861,41.6713,41.7787,265800.0
2011-03-25 15:30:00,54.47,54.55,54.47,54.52,157100.0,41.7864,41.8478,41.7864,41.8247,157100.0
2011-03-25 15:40:00,54.52,54.52,54.36,54.39,230700.0,41.8247,41.8247,41.702,41.725,230700.0
2011-03-25 15:50:00,54.39,54.4,54.21,54.33,435300.0,41.725,41.7327,41.5869,41.679,435300.0
2011-03-28 09:30:00,54.2,54.32,54.0,54.29,290400.0,41.5793,41.6713,41.4258,41.6483,290400.0
2011-03-28 09:40:00,54.3,54.35,54.17,54.2,184100.0,41.656,41.6943,41.5562,41.5793,184100.0
2011-03-28 09:50:00,54.2,54.24,54.17,54.21,186300.0,41.5793,41.6099,41.5562,41.5869,186300.0
2011-03-28 10:00:00,54.22,54.22,53.97,54.06,100300.0,41.5946,41.5946,41.4028,41.4719,100300.0
2011-03-28 10:10:00,54.07,54.12,54.03,54.05,86200.0,41.4795,41.5179,41.4488,41.4642,86200.0
2011-03-28 10:20:00,54.05,54.08,53.97,54.05,130200.0,41.4642,41.4872,41.4028,41.4642,130200.0
2011-03-28 10:30:00,54.04,54.1,53.99,54.04,76800.0,41.4565,41.5025,41.4182,41.4565,76800.0
2011-03-28 10:40:00,54.04,54.06,53.92,53.99,95400.0,41.4565,41.4719,41.3645,41.4182,95400.0
2011-03-28 10:50:00,53.99,53.99,53.75,53.82,81000.0,41.4182,41.4182,41.234,41.2877,81000.0
2011-03-28 11:00:00,53.82,53.82,53.67,53.75,104100.0,41.2877,41.2877,41.1727,41.234,104100.0
2011-03-28 11:10:00,53.76,53.89,53.72,53.85,92100.0,41.2417,41.3414,41.211,41.3108,92100.0
2011-03-28 11:20:00,53.85,53.95,53.85,53.94,94800.0,41.3108,41.3875,41.3108,41.3798,94800.0
2011-03-28 11:30:00,53.94,54.02,53.86,53.87,105300.0,41.3798,41.4412,41.3184,41.3261,105300.0
2011-03-28 11:40:00,53.87,53.88,53.77,53.82,69600.0,41.3261,41.3338,41.2494,41.2877,69600.0
2011-03-28 11:50:00,53.8,53.81,53.75,53.77,38700.0,41.2724,41.2801,41.234,41.2494,38700.0
2011-03-28 12:00:00,53.77,53.77,53.69,53.73,72800.0,41.2494,41.2494,41.188,41.2187,72800.0
2011-03-28 12:10:00,53.73,53.77,53.69,53.71,69100.0,41.2187,41.2494,41.188,41.2034,69100.0
2011-03-28 12:20:00,53.7,53.73,53.66,53.67,24700.0,41.1957,41.2187,41.165,41.1727,24700.0
2011-03-28 12:30:00,53.66,53.68,53.58,53.63,118300.0,41.165,41.1803,41.1036,41.142,118300.0
2011-03-28 12:40:00,53.63,53.75,53.62,53.74,63800.0,41.142,41.234,41.1343,41.2264,63800.0
2011-03-28 12:50:00,53.74,53.76,53.68,53.75,57800.0,41.2264,41.2417,41.1803,41.234,57800.0
2011-03-28 13:00:00,53.74,53.79,53.71,53.77,68700.0,41.2264,41.2647,41.2034,41.2494,68700.0
2011-03-28 13:10:00,53.77,53.85,53.77,53.82,70700.0,41.2494,41.3108,41.2494,41.2877,70700.0
2011-03-28 13:20:00,53.82,53.82,53.76,53.78,73000.0,41.2877,41.2877,41.2417,41.2571,73000.0
2011-03-28 13:30:00,53.78,53.8,53.74,53.78,46300.0,41.2571,41.2724,41.2264,41.2571,46300.0
2011-03-28 13:40:00,53.77,53.8,53.75,53.77,69800.0,41.2494,41.2724,41.234,41.2494,69800.0
2011-03-28 13:50:00,53.77,53.82,53.76,53.79,30000.0,41.2494,41.2877,41.2417,41.2647,30000.0
2011-03-28 14:00:00,53.78,53.8,53.71,53.73,90400.0,41.2571,41.2724,41.2034,41.2187,90400.0
2011-03-28 14:10:00,53.73,53.75,53.7,53.73,89800.0,41.2187,41.234,41.1957,41.2187,89800.0
2011-03-28 14:20:00,53.73,53.82,53.71,53.81,56700.0,41.2187,41.2877,41.2034,41.2801,56700.0
2011-03-28 14:30:00,53.81,53.82,53.76,53.8,45900.0,41.2801,41.2877,41.2417,41.2724,45900.0
2011-03-28 14:40:00,53.81,53.81,53.74,53.76,76800.0,41.2801,41.2801,41.2264,41.2417,76800.0
2011-03-28 14:50:00,53.75,53.76,53.7,53.7,100800.0,41.234,41.2417,41.1957,41.1957,100800.0
2011-03-28 15:00:00,53.71,53.75,53.71,53.74,65900.0,41.2034,41.234,41.2034,41.2264,65900.0
2011-03-28 15:10:00,53.75,53.82,53.74,53.78,86600.0,41.234,41.2877,41.2264,41.2571,86600.0
2011-03-28 15:20:00,53.77,53.78,53.73,53.76,103600.0,41.2494,41.2571,41.2187,41.2417,103600.0
2011-03-28 15:30:00,53.75,53.89,53.74,53.88,152800.0,41.234,41.3414,41.2264,41.3338,152800.0
2011-03-28 15:40:00,53.87,53.88,53.7,53.7,184300.0,41.3261,41.3338,41.1957,41.1957,184300.0
2011-03-28 15:50:00,53.71,53.72,53.57,53.59,388500.0,41.2034,41.211,41.096,41.1113,388500.0
2011-03-29 09:30:00,53.33,53.91,53.32,53.9,364900.0,40.9118,41.3568,40.9042,41.3491,364900.0
2011-03-29 09:40:00,53.88,54.02,53.7,53.73,116800.0,41.3338,41.4412,41.1957,41.2187,116800.0
2011-03-29 09:50:00,53.74,53.77,53.64,53.65,101600.0,41.2264,41.2494,41.1497,41.1573,101600.0
2011-03-29 10:00:00,53.65,53.9,53.65,53.82,131900.0,41.1573,41.3491,41.1573,41.2877,131900.0
2011-03-29 10:10:00,53.82,53.89,53.74,53.77,139400.0,41.2877,41.3414,41.2264,41.2494,139400.0
2011-03-29 10:20:00,53.79,53.79,53.65,53.69,59200.0,41.2647,41.2647,41.1573,41.188,59200.0
2011-03-29 10:30:00,53.69,53.74,53.58,53.61,71700.0,41.188,41.2264,41.1036,41.1266,71700.0
2011-03-29 10:40:00,53.61,53.78,53.56,53.73,56800.0,41.1266,41.2571,41.0883,41.2187,56800.0
2011-03-29 10:50:00,53.74,53.75,53.68,53.71,53600.0,41.2264,41.234,41.1803,41.2034,53600.0
2011-03-29 11:00:00,53.71,53.81,53.71,53.81,65400.0,41.2034,41.2801,41.2034,41.2801,65400.0
2011-03-29 11:10:00,53.8,53.83,53.73,53.78,54300.0,41.2724,41.2954,41.2187,41.2571,54300.0
2011-03-29 11:20:00,53.78,53.94,53.77,53.88,91600.0,41.2571,41.3798,41.2494,41.3338,91600.0
2011-03-29 11:30:00,53.86,53.93,53.84,53.85,75400.0,41.3184,41.3721,41.3031,41.3108,75400.0
2011-03-29 11:40:00,53.85,53.93,53.83,53.9,84700.0,41.3108,41.3721,41.2954,41.3491,84700.0
2011-03-29 11:50:00,53.9,54.02,53.87,54.0,76800.0,41.3491,41.4412,41.3261,41.4258,76800.0
2011-03-29 12:00:00,54.0,54.03,53.96,54.02,75100.0,41.4258,41.4488,41.3951,41.4412,75100.0
2011-03-29 12:10:00,54.02,54.08,54.02,54.05,32800.0,41.4412,41.4872,41.4412,41.4642,32800.0
2011-03-29 12:20:00,54.04,54.08,53.99,54.05,63600.0,41.4565,41.4872,41.4182,41.4642,63600.0
2011-03-29 12:30:00,54.03,54.07,54.02,54.07,50400.0,41.4488,41.4795,41.4412,41.4795,50400.0
2011-03-29 12:40:00,54.07,54.07,54.02,54.05,119800.0,41.4795,41.4795,41.4412,41.4642,119800.0
2011-03-29 12:50:00,54.04,54.08,54.01,54.05,72600.0,41.4565,41.4872,41.4335,41.4642,72600.0
2011-03-29 13:00:00,54.05,54.06,54.01,54.04,40500.0,41.4642,41.4719,41.4335,41.4565,40500.0
2011-03-29 13:10:00,54.04,54.04,53.85,53.97,110000.0,41.4565,41.4565,41.3108,41.4028,110000.0
2011-03-29 13:20:00,53.98,53.99,53.94,53.99,29900.0,41.4105,41.4182,41.3798,41.4182,29900.0
2011-03-29 13:30:00,53.98,53.99,53.85,53.9,57400.0,41.4105,41.4182,41.3108,41.3491,57400.0
2011-03-29 13:40:00,53.9,53.96,53.9,53.92,53900.0,41.3491,41.3951,41.3491,41.3645,53900.0
2011-03-29 13:50:00,53.91,53.97,53.88,53.95,65500.0,41.3568,41.4028,41.3338,41.3875,65500.0
2011-03-29 14:00:00,53.95,54.0,53.91,53.99,104900.0,41.3875,41.4258,41.3568,41.4182,104900.0
2011-03-29 14:10:00,54.0,54.02,53.98,54.02,87700.0,41.4258,41.4412,41.4105,41.4412,87700.0
2011-03-29 14:20:00,54.02,54.04,53.98,53.99,46500.0,41.4412,41.4565,41.4105,41.4182,46500.0
2011-03-29 14:30:00,53.99,54.02,53.99,54.02,44700.0,41.4182,41.4412,41.4182,41.4412,44700.0
2011-03-29 14:40:00,54.02,54.05,53.99,54.01,44100.0,41.4412,41.4642,41.4182,41.4335,44100.0
2011-03-29 14:50:00,54.02,54.11,54.01,54.04,42100.0,41.4412,41.5102,41.4335,41.4565,42100.0
2011-03-29 15:00:00,54.04,54.07,54.0,54.05,70400.0,41.4565,41.4795,41.4258,41.4642,70400.0
2011-03-29 15:10:00,54.05,54.13,54.03,54.1,84100.0,41.4642,41.5256,41.4488,41.5025,84100.0
2011-03-29 15:20:00,54.11,54.15,54.06,54.11,117700.0,41.5102,41.5409,41.4719,41.5102,117700.0
2011-03-29 15:30:00,54.12,54.18,54.1,54.16,97600.0,41.5179,41.5639,41.5025,41.5486,97600.0
2011-03-29 15:40:00,54.15,54.26,54.15,54.25,146800.0,41.5409,41.6253,41.5409,41.6176,146800.0
2011-03-29 15:50:00,54.25,54.32,54.21,54.31,293700.0,41.6176,41.6713,41.5869,41.6636,293700.0
2011-03-30 09:30:00,54.48,54.97,54.03,54.36,270000.0,41.7941,42.17,41.4488,41.702,270000.0
2011-03-30 09:40:00,54.36,54.56,54.3,54.54,180000.0,41.702,41.8554,41.656,41.8401,180000.0
2011-03-30 09:50:00,54.54,54.75,54.53,54.7,133200.0,41.8401,42.0012,41.8324,41.9628,133200.0
2011-03-30 10:00:00,54.71,54.77,54.57,54.57,132900.0,41.9705,42.0165,41.8631,41.8631,132900.0
2011-03-30 10:10:00,54.57,54.7,54.5,54.57,106300.0,41.8631,41.9628,41.8094,41.8631,106300.0
2011-03-30 10:20:00,54.57,54.61,54.53,54.54,58200.0,41.8631,41.8938,41.8324,41.8401,58200.0
2011-03-30 10:30:00,54.55,54.62,54.53,54.54,75400.0,41.8478,41.9015,41.8324,41.8401,75400.0
2011-03-30 10:40:00,54.55,54.65,54.54,54.63,78800.0,41.8478,41.9245,41.8401,41.9091,78800.0
2011-03-30 10:50:00,54.63,54.72,54.61,54.66,88800.0,41.9091,41.9782,41.8938,41.9321,88800.0
2011-03-30 11:00:00,54.66,54.69,54.6,54.66,68200.0,41.9321,41.9552,41.8861,41.9321,68200.0
2011-03-30 11:10:00,54.66,54.76,54.63,54.74,84900.0,41.9321,42.0089,41.9091,41.9935,84900.0
2011-03-30 11:20:00,54.75,54.75,54.64,54.71,271700.0,42.0012,42.0012,41.9168,41.9705,271700.0
2011-03-30 11:30:00,54.71,54.71,54.65,54.66,66400.0,41.9705,41.9705,41.9245,41.9321,66400.0
2011-03-30 11:40:00,54.66,54.66,54.59,54.6,67800.0,41.9321,41.9321,41.8784,41.8861,67800.0
2011-03-30 11:50:00,54.6,54.62,54.52,54.52,94100.0,41.8861,41.9015,41.8247,41.8247,94100.0
2011-03-30 12:00:00,54.53,54.57,54.52,54.52,83700.0,41.8324,41.8631,41.8247,41.8247,83700.0
2011-03-30 12:10:00,54.52,54.6,54.52,54.55,40700.0,41.8247,41.8861,41.8247,41.8478,40700.0
2011-03-30 12:20:00,54.55,54.63,54.55,54.63,76800.0,41.8478,41.9091,41.8478,41.9091,76800.0
2011-03-30 12:30:00,54.64,54.72,54.64,54.67,110700.0,41.9168,41.9782,41.9168,41.9398,110700.0
2011-03-30 12:40:00,54.69,54.71,54.66,54.7,100800.0,41.9552,41.9705,41.9321,41.9628,100800.0
2011-03-30 12:50:00,54.7,54.71,54.64,54.67,86600.0,41.9628,41.9705,41.9168,41.9398,86600.0
2011-03-30 13:00:00,54.67,54.75,54.66,54.74,146900.0,41.9398,42.0012,41.9321,41.9935,146900.0
2011-03-30 13:10:00,54.75,54.78,54.72,54.77,110200.0,42.0012,42.0242,41.9782,42.0165,110200.0
2011-03-30 13:20:00,54.77,54.82,54.74,54.75,130600.0,42.0165,42.0549,41.9935,42.0012,130600.0
2011-03-30 13:30:00,54.75,54.78,54.73,54.76,80200.0,42.0012,42.0242,41.9858,42.0089,80200.0
2011-03-30 13:40:00,54.75,54.79,54.74,54.76,83900.0,42.0012,42.0319,41.9935,42.0089,83900.0
2011-03-30 13:50:00,54.76,54.77,54.7,54.74,90100.0,42.0089,42.0165,41.9628,41.9935,90100.0
2011-03-30 14:00:00,54.75,54.75,54.65,54.67,57100.0,42.0012,42.0012,41.9245,41.9398,57100.0
2011-03-30 14:10:00,54.67,54.68,54.61,54.63,78500.0,41.9398,41.9475,41.8938,41.9091,78500.0
2011-03-30 14:20:00,54.62,54.68,54.62,54.66,63700.0,41.9015,41.9475,41.9015,41.9321,63700.0
2011-03-30 14:30:00,54.66,54.7,54.64,54.7,76600.0,41.9321,41.9628,41.9168,41.9628,76600.0
2011-03-30 14:40:00,54.7,54.73,54.66,54.68,122200.0,41.9628,41.9858,41.9321,41.9475,122200.0
2011-03-30 14:50:00,54.68,54.7,54.66,54.67,88900.0,41.9475,41.9628,41.9321,41.9398,88900.0
2011-03-30 15:00:00,54.66,54.72,54.66,54.7,92400.0,41.9321,41.9782,41.9321,41.9628,92400.0
2011-03-30 15:10:00,54.69,54.74,54.66,54.69,104400.0,41.9552,41.9935,41.9321,41.9552,104400.0
2011-03-30 15:20:00,54.7,54.73,54.68,54.7,120400.0,41.9628,41.9858,41.9475,41.9628,120400.0
2011-03-30 15:30:00,54.69,54.75,54.67,54.74,179600.0,41.9552,42.0012,41.9398,41.9935,179600.0
2011-03-30 15:40:00,54.75,54.8,54.72,54.74,236800.0,42.0012,42.0395,41.9782,41.9935,236800.0
2011-03-30 15:50:00,54.73,54.84,54.73,54.8,394200.0,41.9858,42.0702,41.9858,42.0395,394200.0
2011-03-31 09:30:00,54.81,54.92,54.62,54.88,218400.0,42.0472,42.1316,41.9015,42.1009,218400.0
2011-03-31 09:40:00,54.88,54.92,54.78,54.88,65700.0,42.1009,42.1316,42.0242,42.1009,65700.0
2011-03-31 09:50:00,54.88,54.9,54.79,54.82,130700.0,42.1009,42.1163,42.0319,42.0549,130700.0
2011-03-31 10:00:00,54.82,54.86,54.68,54.69,92500.0,42.0549,42.0856,41.9475,41.9552,92500.0
2011-03-31 10:10:00,54.69,54.83,54.66,54.76,138300.0,41.9552,42.0626,41.9321,42.0089,138300.0
2011-03-31 10:20:00,54.76,54.84,54.76,54.79,70500.0,42.0089,42.0702,42.0089,42.0319,70500.0
2011-03-31 10:30:00,54.77,54.82,54.77,54.82,60800.0,42.0165,42.0549,42.0165,42.0549,60800.0
2011-03-31 10:40:00,54.82,54.88,54.79,54.86,61500.0,42.0549,42.1009,42.0319,42.0856,61500.0
2011-03-31 10:50:00,54.86,54.9,54.84,54.89,88700.0,42.0856,42.1163,42.0702,42.1086,88700.0
2011-03-31 11:00:00,54.89,54.93,54.82,54.87,171200.0,42.1086,42.1393,42.0549,42.0932,171200.0
2011-03-31 11:10:00,54.87,54.88,54.82,54.86,82000.0,42.0932,42.1009,42.0549,42.0856,82000.0
2011-03-31 11:20:00,54.86,54.91,54.83,54.89,69400.0,42.0856,42.1239,42.0626,42.1086,69400.0
2011-03-31 11:30:00,54.9,54.91,54.83,54.85,103300.0,42.1163,42.1239,42.0626,42.0779,103300.0
2011-03-31 11:40:00,54.85,54.91,54.85,54.91,110800.0,42.0779,42.1239,42.0779,42.1239,110800.0
2011-03-31 11:50:00,54.91,55.0,54.91,54.99,112100.0,42.1239,42.193,42.1239,42.1853,112100.0
2011-03-31 12:00:00,54.98,55.09,54.97,55.09,118700.0,42.1776,42.262,42.17,42.262,118700.0
2011-03-31 12:10:00,55.08,55.1,54.98,55.04,62500.0,42.2543,42.2697,42.1776,42.2237,62500.0
2011-03-31 12:20:00,55.04,55.06,55.02,55.05,31500.0,42.2237,42.239,42.2083,42.2313,31500.0
2011-03-31 12:30:00,55.04,55.05,55.0,55.01,39600.0,42.2237,42.2313,42.193,42.2006,39600.0
2011-03-31 12:40:00,55.02,55.05,55.01,55.02,56400.0,42.2083,42.2313,42.2006,42.2083,56400.0
2011-03-31 12:50:00,55.02,55.04,54.98,55.02,59900.0,42.2083,42.2237,42.1776,42.2083,59900.0
2011-03-31 13:00:00,55.02,55.05,55.0,55.03,113100.0,42.2083,42.2313,42.193,42.216,113100.0
2011-03-31 13:10:00,55.03,55.05,55.01,55.03,76100.0,42.216,42.2313,42.2006,42.216,76100.0
2011-03-31 13:20:00,55.04,55.1,55.02,55.07,112800.0,42.2237,42.2697,42.2083,42.2467,112800.0
2011-03-31 13:30:00,55.08,55.1,55.06,55.06,116600.0,42.2543,42.2697,42.239,42.239,116600.0
2011-03-31 13:40:00,55.07,55.15,55.06,55.1,61100.0,42.2467,42.308,42.239,42.2697,61100.0
2011-03-31 13:50:00,55.1,55.14,55.08,55.11,65200.0,42.2697,42.3004,42.2543,42.2774,65200.0
2011-03-31 14:00:00,55.12,55.12,55.04,55.06,80000.0,42.285,42.285,42.2237,42.239,80000.0
2011-03-31 14:10:00,55.05,55.15,55.04,55.13,76600.0,42.2313,42.308,42.2237,42.2927,76600.0
2011-03-31 14:20:00,55.12,55.15,55.07,55.07,43900.0,42.285,42.308,42.2467,42.2467,43900.0
2011-03-31 14:30:00,55.07,55.1,55.05,55.06,78000.0,42.2467,42.2697,42.2313,42.239,78000.0
2011-03-31 14:40:00,55.07,55.07,55.02,55.03,65900.0,42.2467,42.2467,42.2083,42.216,65900.0
2011-03-31 14:50:00,55.03,55.1,55.01,55.05,75100.0,42.216,42.2697,42.2006,42.2313,75100.0
2011-03-31 15:00:00,55.04,55.07,55.01,55.06,66200.0,42.2237,42.2467,42.2006,42.239,66200.0
2011-03-31 15:10:00,55.06,55.09,55.0,55.0,129900.0,42.239,42.262,42.193,42.193,129900.0
2011-03-31 15:20:00,55.0,55.04,54.97,55.02,123600.0,42.193,42.2237,42.17,42.2083,123600.0
2011-03-31 15:30:00,55.02,55.02,54.94,55.0,98200.0,42.2083,42.2083,42.1469,42.193,98200.0
2011-03-31 15:40:00,54.99,55.06,54.92,55.0,507500.0,42.1853,42.239,42.1316,42.193,507500.0
2011-03-31 15:50:00,54.99,55.04,54.87,54.91,922100.0,42.1853,42.2237,42.0932,42.1239,922100.0
2011-04-01 09:30:00,54.77,54.98,54.54,54.92,233300.0,42.0165,42.1776,41.8401,42.1316,233300.0
2011-04-01 09:40:00,54.91,54.94,54.81,54.82,152200.0,42.1239,42.1469,42.0472,42.0549,152200.0
2011-04-01 09:50:00,54.83,54.98,54.81,54.93,91100.0,42.0626,42.1776,42.0472,42.1393,91100.0
2011-04-01 10:00:00,54.92,55.0,54.88,54.92,122300.0,42.1316,42.193,42.1009,42.1316,122300.0
2011-04-01 10:10:00,54.92,55.1,54.92,55.07,125800.0,42.1316,42.2697,42.1316,42.2467,125800.0
2011-04-01 10:20:00,55.07,55.15,55.02,55.1,63600.0,42.2467,42.308,42.2083,42.2697,63600.0
2011-04-01 10:30:00,55.1,55.1,54.98,55.04,85400.0,42.2697,42.2697,42.1776,42.2237,85400.0
2011-04-01 10:40:00,55.05,55.09,54.94,54.99,76900.0,42.2313,42.262,42.1469,42.1853,76900.0
2011-04-01 10:50:00,54.99,55.02,54.95,55.01,56000.0,42.1853,42.2083,42.1546,42.2006,56000.0
2011-04-01 11:00:00,55.01,55.03,54.88,54.91,66300.0,42.2006,42.216,42.1009,42.1239,66300.0
2011-04-01 11:10:00,54.93,55.0,54.83,54.85,116800.0,42.1393,42.193,42.0626,42.0779,116800.0
2011-04-01 11:20:00,54.85,54.86,54.77,54.83,55400.0,42.0779,42.0856,42.0165,42.0626,55400.0
2011-04-01 11:30:00,54.82,54.82,54.67,54.68,136000.0,42.0549,42.0549,41.9398,41.9475,136000.0
2011-04-01 11:40:00,54.68,54.78,54.65,54.69,152800.0,41.9475,42.0242,41.9245,41.9552,152800.0
2011-04-01 11:50:00,54.69,54.79,54.58,54.75,131800.0,41.9552,42.0319,41.8708,42.0012,131800.0
2011-04-01 12:00:00,54.75,54.82,54.75,54.8,373900.0,42.0012,42.0549,42.0012,42.0395,373900.0
2011-04-01 12:10:00,54.81,54.81,54.76,54.76,34200.0,42.0472,42.0472,42.0089,42.0089,34200.0
2011-04-01 12:20:00,54.76,54.8,54.75,54.77,36600.0,42.0089,42.0395,42.0012,42.0165,36600.0
2011-04-01 12:30:00,54.77,54.85,54.74,54.83,156100.0,42.0165,42.0779,41.9935,42.0626,156100.0
2011-04-01 12:40:00,54.83,54.91,54.77,54.77,89400.0,42.0626,42.1239,42.0165,42.0165,89400.0
2011-04-01 12:50:00,54.77,54.83,54.75,54.8,46200.0,42.0165,42.0626,42.0012,42.0395,46200.0
2011-04-01 13:00:00,54.8,54.83,54.78,54.81,26100.0,42.0395,42.0626,42.0242,42.0472,26100.0
2011-04-01 13:10:00,54.82,54.82,54.77,54.78,80900.0,42.0549,42.0549,42.0165,42.0242,80900.0
2011-04-01 13:20:00,54.78,54.82,54.75,54.8,46900.0,42.0242,42.0549,42.0012,42.0395,46900.0
2011-04-01 13:30:00,54.78,54.8,54.75,54.78,27600.0,42.0242,42.0395,42.0012,42.0242,27600.0
2011-04-01 13:40:00,54.78,54.8,54.75,54.79,31000.0,42.0242,42.0395,42.0012,42.0319,31000.0
2011-04-01 13:50:00,54.78,54.85,54.75,54.78,57000.0,42.0242,42.0779,42.0012,42.0242,57000.0
2011-04-01 14:00:00,54.79,54.85,54.79,54.8,141700.0,42.0319,42.0779,42.0319,42.0395,141700.0
2011-04-01 14:10:00,54.8,54.83,54.79,54.81,154700.0,42.0395,42.0626,42.0319,42.0472,154700.0
2011-04-01 14:20:00,54.8,54.86,54.8,54.84,58100.0,42.0395,42.0856,42.0395,42.0702,58100.0
2011-04-01 14:30:00,54.85,54.93,54.83,54.91,56600.0,42.0779,42.1393,42.0626,42.1239,56600.0
2011-04-01 14:40:00,54.91,54.92,54.83,54.85,115200.0,42.1239,42.1316,42.0626,42.0779,115200.0
2011-04-01 14:50:00,54.86,54.88,54.79,54.85,104400.0,42.0856,42.1009,42.0319,42.0779,104400.0
2011-04-01 15:00:00,54.85,54.85,54.8,54.84,51700.0,42.0779,42.0779,42.0395,42.0702,51700.0
2011-04-01 15:10:00,54.84,54.85,54.75,54.78,197600.0,42.0702,42.0779,42.0012,42.0242,197600.0
2011-04-01 15:20:00,54.78,54.81,54.77,54.79,74400.0,42.0242,42.0472,42.0165,42.0319,74400.0
2011-04-01 15:30:00,54.8,54.8,54.73,54.77,71000.0,42.0395,42.0395,41.9858,42.0165,71000.0
2011-04-01 15:40:00,54.76,54.82,54.75,54.78,80300.0,42.0089,42.0549,42.0012,42.0242,80300.0
2011-04-01 15:50:00,54.78,54.87,54.78,54.85,206400.0,42.0242,42.0932,42.0242,42.0779,206400.0
2011-04-04 09:30:00,54.63,55.0,54.57,55.0,249200.0,41.9091,42.193,41.8631,42.193,249200.0
2011-04-04 09:40:00,54.99,55.0,54.79,54.89,182500.0,42.1853,42.193,42.0319,42.1086,182500.0
2011-04-04 09:50:00,54.88,54.9,54.72,54.82,56000.0,42.1009,42.1163,41.9782,42.0549,56000.0
2011-04-04 10:00:00,54.83,54.92,54.78,54.92,48600.0,42.0626,42.1316,42.0242,42.1316,48600.0
2011-04-04 10:10:00,54.91,55.09,54.89,55.08,95400.0,42.1239,42.262,42.1086,42.2543,95400.0
2011-04-04 10:20:00,55.08,55.1,55.02,55.09,57500.0,42.2543,42.2697,42.2083,42.262,57500.0
2011-04-04 10:30:00,55.08,55.11,55.02,55.1,58500.0,42.2543,42.2774,42.2083,42.2697,58500.0
2011-04-04 10:40:00,55.09,55.1,54.93,54.98,40300.0,42.262,42.2697,42.1393,42.1776,40300.0
2011-04-04 10:50:00,54.97,55.08,54.97,55.08,65300.0,42.17,42.2543,42.17,42.2543,65300.0
2011-04-04 11:00:00,55.08,55.2,55.07,55.15,93300.0,42.2543,42.3464,42.2467,42.308,93300.0
2011-04-04 11:10:00,55.14,55.17,55.07,55.15,55000.0,42.3004,42.3234,42.2467,42.308,55000.0
2011-04-04 11:20:00,55.15,55.16,55.07,55.15,34400.0,42.308,42.3157,42.2467,42.308,34400.0
2011-04-04 11:30:00,55.15,55.17,55.05,55.09,50200.0,42.308,42.3234,42.2313,42.262,50200.0
2011-04-04 11:40:00,55.1,55.18,55.08,55.15,56300.0,42.2697,42.3311,42.2543,42.308,56300.0
2011-04-04 11:50:00,55.15,55.22,55.11,55.14,101600.0,42.308,42.3617,42.2774,42.3004,101600.0
2011-04-04 12:00:00,55.16,55.28,55.16,55.22,58200.0,42.3157,42.4078,42.3157,42.3617,58200.0
2011-04-04 12:10:00,55.22,55.24,55.18,55.2,28700.0,42.3617,42.3771,42.3311,42.3464,28700.0
2011-04-04 12:20:00,55.21,55.22,55.14,55.19,30000.0,42.3541,42.3617,42.3004,42.3387,30000.0
2011-04-04 12:30:00,55.19,55.2,55.17,55.19,32600.0,42.3387,42.3464,42.3234,42.3387,32600.0
2011-04-04 12:40:00,55.19,55.21,55.17,55.19,37500.0,42.3387,42.3541,42.3234,42.3387,37500.0
2011-04-04 12:50:00,55.18,55.23,55.16,55.22,62100.0,42.3311,42.3694,42.3157,42.3617,62100.0
2011-04-04 13:00:00,55.23,55.25,55.16,55.25,49000.0,42.3694,42.3848,42.3157,42.3848,49000.0
2011-04-04 13:10:00,55.25,55.28,55.23,55.26,26100.0,42.3848,42.4078,42.3694,42.3924,26100.0
2011-04-04 13:20:00,55.27,55.27,55.2,55.23,77600.0,42.4001,42.4001,42.3464,42.3694,77600.0
2011-04-04 13:30:00,55.23,55.28,55.2,55.27,95900.0,42.3694,42.4078,42.3464,42.4001,95900.0
2011-04-04 13:40:00,55.26,55.32,55.24,55.28,103000.0,42.3924,42.4385,42.3771,42.4078,103000.0
2011-04-04 13:50:00,55.28,55.33,55.22,55.31,79800.0,42.4078,42.4461,42.3617,42.4308,79800.0
2011-04-04 14:00:00,55.31,55.33,55.24,55.28,91200.0,42.4308,42.4461,42.3771,42.4078,91200.0
2011-04-04 14:10:00,55.28,55.32,55.26,55.28,41100.0,42.4078,42.4385,42.3924,42.4078,41100.0
2011-04-04 14:20:00,55.27,55.3,55.23,55.25,30600.0,42.4001,42.4231,42.3694,42.3848,30600.0
2011-04-04 14:30:00,55.25,55.3,55.2,55.24,52700.0,42.3848,42.4231,42.3464,42.3771,52700.0
2011-04-04 14:40:00,55.24,55.26,55.19,55.19,32500.0,42.3771,42.3924,42.3387,42.3387,32500.0
2011-04-04 14:50:00,55.19,55.23,55.19,55.2,36600.0,42.3387,42.3694,42.3387,42.3464,36600.0
2011-04-04 15:00:00,55.2,55.2,55.1,55.1,69500.0,42.3464,42.3464,42.2697,42.2697,69500.0
2011-04-04 15:10:00,55.11,55.12,55.06,55.07,60800.0,42.2774,42.285,42.239,42.2467,60800.0
2011-04-04 15:20:00,55.07,55.15,55.05,55.13,39600.0,42.2467,42.308,42.2313,42.2927,39600.0
2011-04-04 15:30:00,55.13,55.14,55.06,55.1,54900.0,42.2927,42.3004,42.239,42.2697,54900.0
2011-04-04 15:40:00,55.1,55.12,55.04,55.08,128300.0,42.2697,42.285,42.2237,42.2543,128300.0
2011-04-04 15:50:00,55.08,55.1,55.0,55.1,302300.0,42.2543,42.2697,42.193,42.2697,302300.0
2011-04-05 09:30:00,54.81,55.29,54.8,55.05,156200.0,42.0472,42.4154,42.0395,42.2313,156200.0
2011-04-05 09:40:00,55.05,55.21,55.01,55.19,65900.0,42.2313,42.3541,42.2006,42.3387,65900.0
2011-04-05 09:50:00,55.19,55.29,55.13,55.24,69000.0,42.3387,42.4154,42.2927,42.3771,69000.0
2011-04-05 10:00:00,55.23,55.34,55.15,55.18,169400.0,42.3694,42.4538,42.308,42.3311,169400.0
2011-04-05 10:10:00,55.18,55.21,55.05,55.14,79200.0,42.3311,42.3541,42.2313,42.3004,79200.0
2011-04-05 10:20:00,55.13,55.21,55.12,55.17,67300.0,42.2927,42.3541,42.285,42.3234,67300.0
2011-04-05 10:30:00,55.16,55.21,55.1,55.12,78500.0,42.3157,42.3541,42.2697,42.285,78500.0
2011-04-05 10:40:00,55.12,55.21,55.06,55.06,94500.0,42.285,42.3541,42.239,42.239,94500.0
2011-04-05 10:50:00,55.06,55.09,55.03,55.08,81700.0,42.239,42.262,42.216,42.2543,81700.0
2011-04-05 11:00:00,55.09,55.17,55.05,55.15,90800.0,42.262,42.3234,42.2313,42.308,90800.0
2011-04-05 11:10:00,55.15,55.21,55.11,55.21,74000.0,42.308,42.3541,42.2774,42.3541,74000.0
2011-04-05 11:20:00,55.2,55.24,55.16,55.16,51700.0,42.3464,42.3771,42.3157,42.3157,51700.0
2011-04-05 11:30:00,55.17,55.22,55.16,55.21,80600.0,42.3234,42.3617,42.3157,42.3541,80600.0
2011-04-05 11:40:00,55.21,55.25,55.16,55.18,66500.0,42.3541,42.3848,42.3157,42.3311,66500.0
2011-04-05 11:50:00,55.17,55.24,55.16,55.19,163600.0,42.3234,42.3771,42.3157,42.3387,163600.0
2011-04-05 12:00:00,55.2,55.23,55.18,55.2,135000.0,42.3464,42.3694,42.3311,42.3464,135000.0
2011-04-05 12:10:00,55.2,55.23,55.17,55.2,48400.0,42.3464,42.3694,42.3234,42.3464,48400.0
2011-04-05 12:20:00,55.2,55.22,55.15,55.18,62500.0,42.3464,42.3617,42.308,42.3311,62500.0
2011-04-05 12:30:00,55.18,55.24,55.17,55.21,78200.0,42.3311,42.3771,42.3234,42.3541,78200.0
2011-04-05 12:40:00,55.2,55.24,55.18,55.23,57300.0,42.3464,42.3771,42.3311,42.3694,57300.0
2011-04-05 12:50:00,55.24,55.3,55.24,55.29,77300.0,42.3771,42.4231,42.3771,42.4154,77300.0
2011-04-05 13:00:00,55.29,55.33,55.25,55.25,52800.0,42.4154,42.4461,42.3848,42.3848,52800.0
2011-04-05 13:10:00,55.26,55.3,55.25,55.26,31200.0,42.3924,42.4231,42.3848,42.3924,31200.0
2011-04-05 13:20:00,55.25,55.3,55.24,55.29,55800.0,42.3848,42.4231,42.3771,42.4154,55800.0
2011-04-05 13:30:00,55.28,55.31,55.25,55.3,51600.0,42.4078,42.4308,42.3848,42.4231,51600.0
2011-04-05 13:40:00,55.29,55.3,55.25,55.25,84900.0,42.4154,42.4231,42.3848,42.3848,84900.0
2011-04-05 13:50:00,55.25,55.27,55.19,55.2,44800.0,42.3848,42.4001,42.3387,42.3464,44800.0
2011-04-05 14:00:00,55.19,55.2,55.11,55.11,85700.0,42.3387,42.3464,42.2774,42.2774,85700.0
2011-04-05 14:10:00,55.11,55.14,55.04,55.06,106100.0,42.2774,42.3004,42.2237,42.239,106100.0
2011-04-05 14:20:00,55.07,55.11,55.05,55.05,59200.0,42.2467,42.2774,42.2313,42.2313,59200.0
2011-04-05 14:30:00,55.05,55.08,55.01,55.05,79200.0,42.2313,42.2543,42.2006,42.2313,79200.0
2011-04-05 14:40:00,55.05,55.09,55.03,55.05,71300.0,42.2313,42.262,42.216,42.2313,71300.0
2011-04-05 14:50:00,55.05,55.07,55.01,55.04,82200.0,42.2313,42.2467,42.2006,42.2237,82200.0
2011-04-05 15:00:00,55.04,55.11,55.03,55.08,64400.0,42.2237,42.2774,42.216,42.2543,64400.0
2011-04-05 15:10:00,55.07,55.07,55.02,55.04,87400.0,42.2467,42.2467,42.2083,42.2237,87400.0
2011-04-05 15:20:00,55.05,55.07,55.02,55.03,67200.0,42.2313,42.2467,42.2083,42.216,67200.0
2011-04-05 15:30:00,55.03,55.03,55.0,55.01,150200.0,42.216,42.216,42.193,42.2006,150200.0
2011-04-05 15:40:00,55.01,55.04,54.91,54.93,113100.0,42.2006,42.2237,42.1239,42.1393,113100.0
2011-04-05 15:50:00,54.94,54.95,54.87,54.93,144700.0,42.1469,42.1546,42.0932,42.1393,144700.0
2011-04-06 09:30:00,54.9,55.12,54.81,55.07,129000.0,42.1163,42.285,42.0472,42.2467,129000.0
2011-04-06 09:40:00,55.07,55.08,54.96,54.96,74300.0,42.2467,42.2543,42.1623,42.1623,74300.0
2011-04-06 09:50:00,54.96,55.01,54.9,54.92,60100.0,42.1623,42.2006,42.1163,42.1316,60100.0
2011-04-06 10:00:00,54.93,55.04,54.91,55.04,38200.0,42.1393,42.2237,42.1239,42.2237,38200.0
2011-04-06 10:10:00,55.04,55.04,54.88,54.89,38900.0,42.2237,42.2237,42.1009,42.1086,38900.0
2011-04-06 10:20:00,54.9,55.04,54.9,55.03,92300.0,42.1163,42.2237,42.1163,42.216,92300.0
2011-04-06 10:30:00,55.02,55.04,54.98,55.02,41500.0,42.2083,42.2237,42.1776,42.2083,41500.0
2011-04-06 10:40:00,55.03,55.07,55.0,55.06,41300.0,42.216,42.2467,42.193,42.239,41300.0
2011-04-06 10:50:00,55.06,55.22,55.04,55.22,66000.0,42.239,42.3617,42.2237,42.3617,66000.0
2011-04-06 11:00:00,55.22,55.22,54.93,54.93,71200.0,42.3617,42.3617,42.1393,42.1393,71200.0
2011-04-06 11:10:00,54.93,54.98,54.87,54.97,49900.0,42.1393,42.1776,42.0932,42.17,49900.0
2011-04-06 11:20:00,54.98,55.01,54.95,55.01,31700.0,42.1776,42.2006,42.1546,42.2006,31700.0
2011-04-06 11:30:00,55.0,55.02,54.91,54.95,34900.0,42.193,42.2083,42.1239,42.1546,34900.0
2011-04-06 11:40:00,54.95,54.98,54.85,54.88,35000.0,42.1546,42.1776,42.0779,42.1009,35000.0
2011-04-06 11:50:00,54.87,54.93,54.81,54.82,42800.0,42.0932,42.1393,42.0472,42.0549,42800.0
2011-04-06 12:00:00,54.82,54.92,54.78,54.82,99700.0,42.0549,42.1316,42.0242,42.0549,99700.0
2011-04-06 12:10:00,54.82,54.85,54.78,54.81,15900.0,42.0549,42.0779,42.0242,42.0472,15900.0
2011-04-06 12:20:00,54.81,54.81,54.74,54.75,38000.0,42.0472,42.0472,41.9935,42.0012,38000.0
2011-04-06 12:30:00,54.74,54.78,54.73,54.76,54400.0,41.9935,42.0242,41.9858,42.0089,54400.0
2011-04-06 12:40:00,54.76,54.77,54.71,54.74,47000.0,42.0089,42.0165,41.9705,41.9935,47000.0
2011-04-06 12:50:00,54.74,54.75,54.71,54.72,23200.0,41.9935,42.0012,41.9705,41.9782,23200.0
2011-04-06 13:00:00,54.72,54.83,54.71,54.83,36300.0,41.9782,42.0626,41.9705,42.0626,36300.0
2011-04-06 13:10:00,54.84,54.96,54.83,54.93,19700.0,42.0702,42.1623,42.0626,42.1393,19700.0
2011-04-06 13:20:00,54.92,54.99,54.92,54.99,28800.0,42.1316,42.1853,42.1316,42.1853,28800.0
2011-04-06 13:30:00,54.99,55.05,54.99,55.0,61100.0,42.1853,42.2313,42.1853,42.193,61100.0
2011-04-06 13:40:00,55.01,55.03,54.92,54.92,22400.0,42.2006,42.216,42.1316,42.1316,22400.0
2011-04-06 13:50:00,54.92,54.93,54.86,54.91,31500.0,42.1316,42.1393,42.0856,42.1239,31500.0
2011-04-06 14:00:00,54.9,54.9,54.8,54.8,44700.0,42.1163,42.1163,42.0395,42.0395,44700.0
2011-04-06 14:10:00,54.8,54.84,54.76,54.83,64800.0,42.0395,42.0702,42.0089,42.0626,64800.0
2011-04-06 14:20:00,54.82,54.83,54.74,54.76,52500.0,42.0549,42.0626,41.9935,42.0089,52500.0
2011-04-06 14:30:00,54.76,54.87,54.76,54.86,72000.0,42.0089,42.0932,42.0089,42.0856,72000.0
2011-04-06 14:40:00,54.86,54.87,54.81,54.82,47000.0,42.0856,42.0932,42.0472,42.0549,47000.0
2011-04-06 14:50:00,54.83,54.9,54.83,54.86,50800.0,42.0626,42.1163,42.0626,42.0856,50800.0
2011-04-06 15:00:00,54.86,54.86,54.81,54.82,47500.0,42.0856,42.0856,42.0472,42.0549,47500.0
2011-04-06 15:10:00,54.81,54.84,54.77,54.81,95200.0,42.0472,42.0702,42.0165,42.0472,95200.0
2011-04-06 15:20:00,54.8,54.8,54.68,54.73,76200.0,42.0395,42.0395,41.9475,41.9858,76200.0
2011-04-06 15:30:00,54.72,54.75,54.58,54.64,113000.0,41.9782,42.0012,41.8708,41.9168,113000.0
2011-04-06 15:40:00,54.63,54.71,54.59,54.7,179000.0,41.9091,41.9705,41.8784,41.9628,179000.0
2011-04-06 15:50:00,54.69,54.71,54.67,54.67,123900.0,41.9552,41.9705,41.9398,41.9398,123900.0
2011-04-07 09:30:00,54.62,54.7,54.41,54.57,84200.0,41.9015,41.9628,41.7404,41.8631,84200.0
2011-04-07 09:40:00,54.58,54.93,54.56,54.82,84000.0,41.8708,42.1393,41.8554,42.0549,84000.0
2011-04-07 09:50:00,54.8,54.99,54.76,54.97,76900.0,42.0395,42.1853,42.0089,42.17,76900.0
2011-04-07 10:00:00,54.98,55.0,54.85,54.87,53500.0,42.1776,42.193,42.0779,42.0932,53500.0
2011-04-07 10:10:00,54.88,54.88,54.65,54.65,50600.0,42.1009,42.1009,41.9245,41.9245,50600.0
2011-04-07 10:20:00,54.65,54.73,54.62,54.64,61200.0,41.9245,41.9858,41.9015,41.9168,61200.0
2011-04-07 10:30:00,54.64,54.66,54.35,54.4,63000.0,41.9168,41.9321,41.6943,41.7327,63000.0
2011-04-07 10:40:00,54.4,54.41,54.17,54.41,53800.0,41.7327,41.7404,41.5562,41.7404,53800.0
2011-04-07 10:50:00,54.41,54.49,54.34,54.44,27100.0,41.7404,41.8017,41.6867,41.7634,27100.0
2011-04-07 11:00:00,54.44,54.52,54.41,54.45,67500.0,41.7634,41.8247,41.7404,41.771,67500.0
2011-04-07 11:10:00,54.45,54.55,54.43,54.54,63900.0,41.771,41.8478,41.7557,41.8401,63900.0
2011-04-07 11:20:00,54.54,54.65,54.5,54.62,47400.0,41.8401,41.9245,41.8094,41.9015,47400.0
2011-04-07 11:30:00,54.62,54.66,54.43,54.43,36500.0,41.9015,41.9321,41.7557,41.7557,36500.0
2011-04-07 11:40:00,54.42,54.51,54.41,54.51,45300.0,41.748,41.8171,41.7404,41.8171,45300.0
2011-04-07 11:50:00,54.49,54.59,54.48,54.54,57200.0,41.8017,41.8784,41.7941,41.8401,57200.0
2011-04-07 12:00:00,54.54,54.54,54.43,54.5,22800.0,41.8401,41.8401,41.7557,41.8094,22800.0
2011-04-07 12:10:00,54.49,54.61,54.47,54.58,38500.0,41.8017,41.8938,41.7864,41.8708,38500.0
2011-04-07 12:20:00,54.58,54.63,54.58,54.62,16900.0,41.8708,41.9091,41.8708,41.9015,16900.0
2011-04-07 12:30:00,54.62,54.72,54.61,54.67,28600.0,41.9015,41.9782,41.8938,41.9398,28600.0
2011-04-07 12:40:00,54.68,54.74,54.67,54.68,36100.0,41.9475,41.9935,41.9398,41.9475,36100.0
2011-04-07 12:50:00,54.69,54.7,54.63,54.7,23100.0,41.9552,41.9628,41.9091,41.9628,23100.0
2011-04-07 13:00:00,54.7,54.73,54.63,54.69,45000.0,41.9628,41.9858,41.9091,41.9552,45000.0
2011-04-07 13:10:00,54.7,54.7,54.52,54.53,32600.0,41.9628,41.9628,41.8247,41.8324,32600.0
2011-04-07 13:20:00,54.53,54.56,54.49,54.49,28500.0,41.8324,41.8554,41.8017,41.8017,28500.0
2011-04-07 13:30:00,54.5,54.52,54.43,54.47,55800.0,41.8094,41.8247,41.7557,41.7864,55800.0
2011-04-07 13:40:00,54.47,54.49,54.4,54.43,41300.0,41.7864,41.8017,41.7327,41.7557,41300.0
2011-04-07 13:50:00,54.44,54.55,54.44,54.53,36900.0,41.7634,41.8478,41.7634,41.8324,36900.0
2011-04-07 14:00:00,54.53,54.62,54.53,54.59,38100.0,41.8324,41.9015,41.8324,41.8784,38100.0
2011-04-07 14:10:00,54.59,54.63,54.57,54.62,40800.0,41.8784,41.9091,41.8631,41.9015,40800.0
2011-04-07 14:20:00,54.62,54.66,54.58,54.58,53600.0,41.9015,41.9321,41.8708,41.8708,53600.0
2011-04-07 14:30:00,54.59,54.7,54.59,54.68,31200.0,41.8784,41.9628,41.8784,41.9475,31200.0
2011-04-07 14:40:00,54.68,54.74,54.67,54.72,21300.0,41.9475,41.9935,41.9398,41.9782,21300.0
2011-04-07 14:50:00,54.72,54.74,54.7,54.71,20800.0,41.9782,41.9935,41.9628,41.9705,20800.0
2011-04-07 15:00:00,54.71,54.76,54.69,54.73,38700.0,41.9705,42.0089,41.9552,41.9858,38700.0
2011-04-07 15:10:00,54.73,54.74,54.59,54.67,58800.0,41.9858,41.9935,41.8784,41.9398,58800.0
2011-04-07 15:20:00,54.66,54.67,54.56,54.57,53500.0,41.9321,41.9398,41.8554,41.8631,53500.0
2011-04-07 15:30:00,54.57,54.62,54.54,54.58,64000.0,41.8631,41.9015,41.8401,41.8708,64000.0
2011-04-07 15:40:00,54.58,54.82,54.58,54.8,193500.0,41.8708,42.0549,41.8708,42.0395,193500.0
2011-04-07 15:50:00,54.79,54.9,54.77,54.83,306400.0,42.0319,42.1163,42.0165,42.0626,306400.0
2011-04-08 09:30:00,54.96,55.1,54.8,55.08,100700.0,42.1623,42.2697,42.0395,42.2543,100700.0
2011-04-08 09:40:00,55.04,55.08,54.92,55.03,45200.0,42.2237,42.2543,42.1316,42.216,45200.0
2011-04-08 09:50:00,55.03,55.14,55.03,55.14,63800.0,42.216,42.3004,42.216,42.3004,63800.0
2011-04-08 10:00:00,55.14,55.17,55.0,55.1,108600.0,42.3004,42.3234,42.193,42.2697,108600.0
2011-04-08 10:10:00,55.09,55.23,54.99,55.0,130900.0,42.262,42.3694,42.1853,42.193,130900.0
2011-04-08 10:20:00,55.0,55.05,54.85,55.0,100700.0,42.193,42.2313,42.0779,42.193,100700.0
2011-04-08 10:30:00,54.98,55.12,54.93,55.12,51200.0,42.1776,42.285,42.1393,42.285,51200.0
2011-04-08 10:40:00,55.12,55.17,55.07,55.14,47800.0,42.285,42.3234,42.2467,42.3004,47800.0
2011-04-08 10:50:00,55.16,55.21,55.11,55.19,45600.0,42.3157,42.3541,42.2774,42.3387,45600.0
2011-04-08 11:00:00,55.18,55.2,55.13,55.19,32700.0,42.3311,42.3464,42.2927,42.3387,32700.0
2011-04-08 11:10:00,55.19,55.22,55.14,55.17,40700.0,42.3387,42.3617,42.3004,42.3234,40700.0
2011-04-08 11:20:00,55.16,55.24,55.15,55.16,39200.0,42.3157,42.3771,42.308,42.3157,39200.0
2011-04-08 11:30:00,55.16,55.22,55.12,55.19,43500.0,42.3157,42.3617,42.285,42.3387,43500.0
2011-04-08 11:40:00,55.18,55.25,55.18,55.25,24700.0,42.3311,42.3848,42.3311,42.3848,24700.0
2011-04-08 11:50:00,55.24,55.25,55.19,55.21,21200.0,42.3771,42.3848,42.3387,42.3541,21200.0
2011-04-08 12:00:00,55.2,55.21,55.17,55.19,31000.0,42.3464,42.3541,42.3234,42.3387,31000.0
2011-04-08 12:10:00,55.18,55.23,55.15,55.21,43200.0,42.3311,42.3694,42.308,42.3541,43200.0
2011-04-08 12:20:00,55.21,55.25,55.18,55.23,35100.0,42.3541,42.3848,42.3311,42.3694,35100.0
2011-04-08 12:30:00,55.22,55.29,55.22,55.28,25100.0,42.3617,42.4154,42.3617,42.4078,25100.0
2011-04-08 12:40:00,55.28,55.3,55.24,55.28,26300.0,42.4078,42.4231,42.3771,42.4078,26300.0
2011-04-08 12:50:00,55.28,55.29,55.24,55.27,34500.0,42.4078,42.4154,42.3771,42.4001,34500.0
2011-04-08 13:00:00,55.27,55.29,55.24,55.28,41300.0,42.4001,42.4154,42.3771,42.4078,41300.0
2011-04-08 13:10:00,55.27,55.33,55.24,55.3,50500.0,42.4001,42.4461,42.3771,42.4231,50500.0
2011-04-08 13:20:00,55.28,55.35,55.27,55.3,53900.0,42.4078,42.4615,42.4001,42.4231,53900.0
2011-04-08 13:30:00,55.3,55.32,55.25,55.25,40800.0,42.4231,42.4385,42.3848,42.3848,40800.0
2011-04-08 13:40:00,55.26,55.29,55.16,55.21,54300.0,42.3924,42.4154,42.3157,42.3541,54300.0
2011-04-08 13:50:00,55.21,55.25,55.17,55.21,25900.0,42.3541,42.3848,42.3234,42.3541,25900.0
2011-04-08 14:00:00,55.21,55.26,55.2,55.22,22800.0,42.3541,42.3924,42.3464,42.3617,22800.0
2011-04-08 14:10:00,55.23,55.24,55.2,55.2,25900.0,42.3694,42.3771,42.3464,42.3464,25900.0
2011-04-08 14:20:00,55.2,55.2,55.14,55.19,92100.0,42.3464,42.3464,42.3004,42.3387,92100.0
2011-04-08 14:30:00,55.18,55.18,55.04,55.07,138900.0,42.3311,42.3311,42.2237,42.2467,138900.0
2011-04-08 14:40:00,55.07,55.13,55.02,55.02,64900.0,42.2467,42.2927,42.2083,42.2083,64900.0
2011-04-08 14:50:00,55.03,55.04,54.9,54.93,49000.0,42.216,42.2237,42.1163,42.1393,49000.0
2011-04-08 15:00:00,54.92,54.97,54.91,54.93,135500.0,42.1316,42.17,42.1239,42.1393,135500.0
2011-04-08 15:10:00,54.94,54.94,54.87,54.91,39600.0,42.1469,42.1469,42.0932,42.1239,39600.0
2011-04-08 15:20:00,54.91,54.94,54.87,54.93,77100.0,42.1239,42.1469,42.0932,42.1393,77100.0
2011-04-08 15:30:00,54.93,54.97,54.91,54.95,120700.0,42.1393,42.17,42.1239,42.1546,120700.0
2011-04-08 15:40:00,54.95,55.03,54.91,55.01,99700.0,42.1546,42.216,42.1239,42.2006,99700.0
2011-04-08 15:50:00,55.02,55.11,55.0,55.09,134200.0,42.2083,42.2774,42.193,42.262,134200.0
2011-04-11 09:30:00,54.68,55.07,54.68,54.98,248800.0,41.9475,42.2467,41.9475,42.1776,248800.0
2011-04-11 09:40:00,54.98,55.28,54.82,55.23,146000.0,42.1776,42.4078,42.0549,42.3694,146000.0
2011-04-11 09:50:00,55.21,55.41,55.21,55.4,71200.0,42.3541,42.5075,42.3541,42.4998,71200.0
2011-04-11 10:00:00,55.39,55.58,55.39,55.53,176800.0,42.4922,42.6379,42.4922,42.5996,176800.0
2011-04-11 10:10:00,55.53,55.53,55.32,55.46,81700.0,42.5996,42.5996,42.4385,42.5459,81700.0
2011-04-11 10:20:00,55.45,55.53,55.4,55.53,77100.0,42.5382,42.5996,42.4998,42.5996,77100.0
2011-04-11 10:30:00,55.53,55.68,55.49,55.61,95200.0,42.5996,42.7146,42.5689,42.6609,95200.0
2011-04-11 10:40:00,55.61,55.74,55.54,55.68,160100.0,42.6609,42.7607,42.6072,42.7146,160100.0
2011-04-11 10:50:00,55.7,55.72,55.64,55.69,30900.0,42.73,42.7453,42.6839,42.7223,30900.0
2011-04-11 11:00:00,55.68,55.79,55.68,55.71,122000.0,42.7146,42.799,42.7146,42.7376,122000.0
2011-04-11 11:10:00,55.71,55.75,55.61,55.74,71100.0,42.7376,42.7683,42.6609,42.7607,71100.0
2011-04-11 11:20:00,55.75,55.75,55.53,55.54,53300.0,42.7683,42.7683,42.5996,42.6072,53300.0
2011-04-11 11:30:00,55.53,55.62,55.53,55.6,67000.0,42.5996,42.6686,42.5996,42.6533,67000.0
2011-04-11 11:40:00,55.59,55.67,55.59,55.61,37700.0,42.6456,42.707,42.6456,42.6609,37700.0
2011-04-11 11:50:00,55.61,55.69,55.59,55.63,54000.0,42.6609,42.7223,42.6456,42.6763,54000.0
2011-04-11 12:00:00,55.63,55.71,55.62,55.66,51200.0,42.6763,42.7376,42.6686,42.6993,51200.0
2011-04-11 12:10:00,55.65,55.74,55.63,55.72,64700.0,42.6916,42.7607,42.6763,42.7453,64700.0
2011-04-11 12:20:00,55.74,55.87,55.72,55.85,80200.0,42.7607,42.8604,42.7453,42.845,80200.0
2011-04-11 12:30:00,55.85,55.86,55.7,55.72,60800.0,42.845,42.8527,42.73,42.7453,60800.0
2011-04-11 12:40:00,55.72,55.77,55.7,55.7,43500.0,42.7453,42.7837,42.73,42.73,43500.0
2011-04-11 12:50:00,55.7,55.77,55.7,55.76,51000.0,42.73,42.7837,42.73,42.776,51000.0
2011-04-11 13:00:00,55.75,55.78,55.71,55.76,71600.0,42.7683,42.7913,42.7376,42.776,71600.0
2011-04-11 13:10:00,55.76,55.8,55.73,55.77,48400.0,42.776,42.8067,42.753,42.7837,48400.0
2011-04-11 13:20:00,55.77,55.82,55.77,55.78,37400.0,42.7837,42.822,42.7837,42.7913,37400.0
2011-04-11 13:30:00,55.78,55.82,55.78,55.81,66100.0,42.7913,42.822,42.7913,42.8144,66100.0
2011-04-11 13:40:00,55.79,55.83,55.75,55.76,52400.0,42.799,42.8297,42.7683,42.776,52400.0
2011-04-11 13:50:00,55.76,55.86,55.74,55.81,60600.0,42.776,42.8527,42.7607,42.8144,60600.0
2011-04-11 14:00:00,55.81,55.81,55.73,55.76,55000.0,42.8144,42.8144,42.753,42.776,55000.0
2011-04-11 14:10:00,55.76,55.76,55.72,55.75,39800.0,42.776,42.776,42.7453,42.7683,39800.0
2011-04-11 14:20:00,55.75,55.78,55.71,55.76,35600.0,42.7683,42.7913,42.7376,42.776,35600.0
2011-04-11 14:30:00,55.76,55.8,55.76,55.77,80300.0,42.776,42.8067,42.776,42.7837,80300.0
2011-04-11 14:40:00,55.76,55.8,55.76,55.76,42100.0,42.776,42.8067,42.776,42.776,42100.0
2011-04-11 14:50:00,55.77,55.79,55.73,55.76,93000.0,42.7837,42.799,42.753,42.776,93000.0
2011-04-11 15:00:00,55.76,55.8,55.72,55.73,84400.0,42.776,42.8067,42.7453,42.753,84400.0
2011-04-11 15:10:00,55.73,55.86,55.73,55.81,139700.0,42.753,42.8527,42.753,42.8144,139700.0
2011-04-11 15:20:00,55.81,55.9,55.8,55.86,127800.0,42.8144,42.8834,42.8067,42.8527,127800.0
2011-04-11 15:30:00,55.87,55.93,55.83,55.9,113600.0,42.8604,42.9064,42.8297,42.8834,113600.0
2011-04-11 15:40:00,55.91,55.93,55.86,55.92,288000.0,42.8911,42.9064,42.8527,42.8987,288000.0
2011-04-11 15:50:00,55.92,56.0,55.92,56.0,243100.0,42.8987,42.9601,42.8987,42.9601,243100.0
2011-04-12 09:30:00,55.6,55.98,55.36,55.96,188800.0,42.6533,42.9448,42.4691,42.9294,188800.0
2011-04-12 09:40:00,55.97,55.99,55.73,55.73,67100.0,42.9371,42.9524,42.753,42.753,67100.0
2011-04-12 09:50:00,55.74,55.76,55.55,55.75,102100.0,42.7607,42.776,42.6149,42.7683,102100.0
2011-04-12 10:00:00,55.74,55.9,55.72,55.73,164400.0,42.7607,42.8834,42.7453,42.753,164400.0
2011-04-12 10:10:00,55.73,55.79,55.68,55.73,97600.0,42.753,42.799,42.7146,42.753,97600.0
2011-04-12 10:20:00,55.72,55.82,55.69,55.82,94000.0,42.7453,42.822,42.7223,42.822,94000.0
2011-04-12 10:30:00,55.82,55.96,55.8,55.96,93500.0,42.822,42.9294,42.8067,42.9294,93500.0
2011-04-12 10:40:00,55.97,55.98,55.87,55.94,77600.0,42.9371,42.9448,42.8604,42.9141,77600.0
2011-04-12 10:50:00,55.95,55.95,55.83,55.93,80900.0,42.9218,42.9218,42.8297,42.9064,80900.0
2011-04-12 11:00:00,55.92,55.96,55.84,55.96,129500.0,42.8987,42.9294,42.8374,42.9294,129500.0
2011-04-12 11:10:00,55.96,55.96,55.9,55.95,62300.0,42.9294,42.9294,42.8834,42.9218,62300.0
2011-04-12 11:20:00,55.95,55.99,55.92,55.97,61500.0,42.9218,42.9524,42.8987,42.9371,61500.0
2011-04-12 11:30:00,55.97,56.09,55.93,56.05,178000.0,42.9371,43.0292,42.9064,42.9985,178000.0
2011-04-12 11:40:00,56.06,56.12,55.99,56.05,73800.0,43.0061,43.0522,42.9524,42.9985,73800.0
2011-04-12 11:50:00,56.06,56.08,55.98,56.08,57800.0,43.0061,43.0215,42.9448,43.0215,57800.0
2011-04-12 12:00:00,56.09,56.14,56.08,56.11,42200.0,43.0292,43.0675,43.0215,43.0445,42200.0
2011-04-12 12:10:00,56.11,56.19,55.95,56.11,119200.0,43.0445,43.1059,42.9218,43.0445,119200.0
2011-04-12 12:20:00,56.11,56.11,56.01,56.05,125100.0,43.0445,43.0445,42.9678,42.9985,125100.0
2011-04-12 12:30:00,56.04,56.09,56.02,56.08,33100.0,42.9908,43.0292,42.9755,43.0215,33100.0
2011-04-12 12:40:00,56.09,56.11,56.05,56.09,53900.0,43.0292,43.0445,42.9985,43.0292,53900.0
2011-04-12 12:50:00,56.08,56.1,56.06,56.07,36200.0,43.0215,43.0368,43.0061,43.0138,36200.0
2011-04-12 13:00:00,56.06,56.1,56.04,56.08,54400.0,43.0061,43.0368,42.9908,43.0215,54400.0
2011-04-12 13:10:00,56.08,56.12,56.07,56.08,74100.0,43.0215,43.0522,43.0138,43.0215,74100.0
2011-04-12 13:20:00,56.09,56.15,56.08,56.15,47500.0,43.0292,43.0752,43.0215,43.0752,47500.0
2011-04-12 13:30:00,56.14,56.15,56.03,56.03,51000.0,43.0675,43.0752,42.9831,42.9831,51000.0
2011-04-12 13:40:00,56.03,56.03,55.95,56.02,64100.0,42.9831,42.9831,42.9218,42.9755,64100.0
2011-04-12 13:50:00,56.01,56.01,55.96,56.0,101100.0,42.9678,42.9678,42.9294,42.9601,101100.0
2011-04-12 14:00:00,55.99,56.07,55.96,56.06,77500.0,42.9524,43.0138,42.9294,43.0061,77500.0
2011-04-12 14:10:00,56.05,56.1,56.03,56.06,45300.0,42.9985,43.0368,42.9831,43.0061,45300.0
2011-04-12 14:20:00,56.06,56.06,56.03,56.05,33900.0,43.0061,43.0061,42.9831,42.9985,33900.0
2011-04-12 14:30:00,56.05,56.05,55.96,55.99,89700.0,42.9985,42.9985,42.9294,42.9524,89700.0
2011-04-12 14:40:00,56.0,56.0,55.92,55.92,80800.0,42.9601,42.9601,42.8987,42.8987,80800.0
2011-04-12 14:50:00,55.92,55.98,55.91,55.94,107600.0,42.8987,42.9448,42.8911,42.9141,107600.0
2011-04-12 15:00:00,55.95,55.99,55.94,55.98,81900.0,42.9218,42.9524,42.9141,42.9448,81900.0
2011-04-12 15:10:00,55.97,56.0,55.94,55.98,126400.0,42.9371,42.9601,42.9141,42.9448,126400.0
2011-04-12 15:20:00,55.97,55.98,55.8,55.81,189200.0,42.9371,42.9448,42.8067,42.8144,189200.0
2011-04-12 15:30:00,55.81,55.82,55.73,55.76,192500.0,42.8144,42.822,42.753,42.776,192500.0
2011-04-12 15:40:00,55.76,55.83,55.73,55.8,204900.0,42.776,42.8297,42.753,42.8067,204900.0
2011-04-12 15:50:00,55.8,55.87,55.79,55.86,227900.0,42.8067,42.8604,42.799,42.8527,227900.0
2011-04-13 09:30:00,55.54,56.0,55.5,55.88,410500.0,42.9463,43.302,42.9154,43.2092,410500.0
2011-04-13 09:40:00,55.88,56.07,55.87,56.03,151600.0,43.2092,43.3561,43.2015,43.3252,151600.0
2011-04-13 09:50:00,56.04,56.14,55.96,56.09,160600.0,43.3329,43.4102,43.271,43.3716,160600.0
2011-04-13 10:00:00,56.08,56.14,56.01,56.09,40500.0,43.3638,43.4102,43.3097,43.3716,40500.0
2011-04-13 10:10:00,56.08,56.2,56.08,56.17,97100.0,43.3638,43.4566,43.3638,43.4334,97100.0
2011-04-13 10:20:00,56.17,56.31,56.09,56.23,159400.0,43.4334,43.5417,43.3716,43.4798,159400.0
2011-04-13 10:30:00,56.22,56.36,56.2,56.27,100900.0,43.4721,43.5803,43.4566,43.5108,100900.0
2011-04-13 10:40:00,56.27,56.33,56.21,56.3,76800.0,43.5108,43.5571,43.4644,43.534,76800.0
2011-04-13 10:50:00,56.3,56.39,56.25,56.27,160500.0,43.534,43.6035,43.4953,43.5108,160500.0
2011-04-13 11:00:00,56.28,56.29,56.08,56.13,147600.0,43.5185,43.5262,43.3638,43.4025,147600.0
2011-04-13 11:10:00,56.13,56.18,56.09,56.11,90300.0,43.4025,43.4412,43.3716,43.387,90300.0
2011-04-13 11:20:00,56.1,56.23,56.1,56.2,32100.0,43.3793,43.4798,43.3793,43.4566,32100.0
2011-04-13 11:30:00,56.18,56.23,56.07,56.09,63000.0,43.4412,43.4798,43.3561,43.3716,63000.0
2011-04-13 11:40:00,56.08,56.13,56.08,56.11,45900.0,43.3638,43.4025,43.3638,43.387,45900.0
2011-04-13 11:50:00,56.1,56.11,56.05,56.06,51900.0,43.3793,43.387,43.3406,43.3484,51900.0
2011-04-13 12:00:00,56.05,56.11,56.01,56.11,53500.0,43.3406,43.387,43.3097,43.387,53500.0
2011-04-13 12:10:00,56.1,56.14,56.07,56.11,30700.0,43.3793,43.4102,43.3561,43.387,30700.0
2011-04-13 12:20:00,56.11,56.14,56.06,56.07,60000.0,43.387,43.4102,43.3484,43.3561,60000.0
2011-04-13 12:30:00,56.08,56.08,56.0,56.07,59500.0,43.3638,43.3638,43.302,43.3561,59500.0
2011-04-13 12:40:00,56.07,56.12,56.03,56.11,136800.0,43.3561,43.3948,43.3252,43.387,136800.0
2011-04-13 12:50:00,56.09,56.19,56.08,56.12,44400.0,43.3716,43.4489,43.3638,43.3948,44400.0
2011-04-13 13:00:00,56.12,56.23,56.1,56.17,52900.0,43.3948,43.4798,43.3793,43.4334,52900.0
2011-04-13 13:10:00,56.18,56.22,56.11,56.13,32800.0,43.4412,43.4721,43.387,43.4025,32800.0
2011-04-13 13:20:00,56.13,56.2,56.11,56.17,48100.0,43.4025,43.4566,43.387,43.4334,48100.0
2011-04-13 13:30:00,56.17,56.17,56.1,56.17,53300.0,43.4334,43.4334,43.3793,43.4334,53300.0
2011-04-13 13:40:00,56.16,56.2,56.13,56.16,36400.0,43.4257,43.4566,43.4025,43.4257,36400.0
2011-04-13 13:50:00,56.16,56.27,56.16,56.24,141900.0,43.4257,43.5108,43.4257,43.4876,141900.0
2011-04-13 14:00:00,56.24,56.48,56.23,56.46,189600.0,43.4876,43.6731,43.4798,43.6577,189600.0
2011-04-13 14:10:00,56.46,56.5,56.4,56.47,142700.0,43.6577,43.6886,43.6113,43.6654,142700.0
2011-04-13 14:20:00,56.47,56.73,56.44,56.72,294000.0,43.6654,43.8664,43.6422,43.8587,294000.0
2011-04-13 14:30:00,56.71,56.85,56.7,56.78,341600.0,43.851,43.9592,43.8433,43.9051,341600.0
2011-04-13 14:40:00,56.78,56.92,56.67,56.68,269900.0,43.9051,44.0134,43.8201,43.8278,269900.0
2011-04-13 14:50:00,56.69,56.73,56.56,56.57,177100.0,43.8355,43.8664,43.735,43.7427,177100.0
2011-04-13 15:00:00,56.56,56.65,56.48,56.49,230300.0,43.735,43.8046,43.6731,43.6809,230300.0
2011-04-13 15:10:00,56.48,56.61,56.46,56.59,267700.0,43.6731,43.7737,43.6577,43.7582,267700.0
2011-04-13 15:20:00,56.6,56.61,56.48,56.55,169300.0,43.7659,43.7737,43.6731,43.7273,169300.0
2011-04-13 15:30:00,56.54,56.56,56.41,56.44,259100.0,43.7195,43.735,43.619,43.6422,259100.0
2011-04-13 15:40:00,56.44,56.51,56.42,56.48,289100.0,43.6422,43.6963,43.6267,43.6731,289100.0
2011-04-13 15:50:00,56.48,56.59,56.48,56.56,467500.0,43.6731,43.7582,43.6731,43.735,467500.0
2011-04-14 09:30:00,56.11,56.25,55.87,56.11,161300.0,43.387,43.4953,43.2015,43.387,161300.0
2011-04-14 09:40:00,56.12,56.24,55.95,55.99,65600.0,43.3948,43.4876,43.2633,43.2942,65600.0
2011-04-14 09:50:00,55.97,56.1,55.94,55.97,111300.0,43.2788,43.3793,43.2556,43.2788,111300.0
2011-04-14 10:00:00,55.97,56.16,55.97,56.16,99400.0,43.2788,43.4257,43.2788,43.4257,99400.0
2011-04-14 10:10:00,56.16,56.21,56.04,56.16,66500.0,43.4257,43.4644,43.3329,43.4257,66500.0
2011-04-14 10:20:00,56.15,56.21,56.05,56.18,77600.0,43.418,43.4644,43.3406,43.4412,77600.0
2011-04-14 10:30:00,56.19,56.43,56.18,56.38,87700.0,43.4489,43.6345,43.4412,43.5958,87700.0
2011-04-14 10:40:00,56.37,56.46,56.31,56.46,68300.0,43.5881,43.6577,43.5417,43.6577,68300.0
2011-04-14 10:50:00,56.45,56.5,56.43,56.48,76300.0,43.6499,43.6886,43.6345,43.6731,76300.0
2011-04-14 11:00:00,56.47,56.71,56.47,56.57,193800.0,43.6654,43.851,43.6654,43.7427,193800.0
2011-04-14 11:10:00,56.57,56.57,55.89,55.93,425400.0,43.7427,43.7427,43.2169,43.2478,425400.0
2011-04-14 11:20:00,55.93,56.09,55.35,55.35,671400.0,43.2478,43.3716,42.7994,42.7994,671400.0
2011-04-14 11:30:00,55.35,55.65,55.31,55.58,511300.0,42.7994,43.0313,42.7684,42.9772,511300.0
2011-04-14 11:40:00,55.6,55.74,55.49,55.66,188200.0,42.9927,43.1009,42.9076,43.0391,188200.0
2011-04-14 11:50:00,55.64,55.69,55.53,55.67,81100.0,43.0236,43.0623,42.9385,43.0468,81100.0
2011-04-14 12:00:00,55.68,55.71,55.41,55.48,177400.0,43.0545,43.0777,42.8458,42.8999,177400.0
2011-04-14 12:10:00,55.48,55.61,55.43,55.45,103600.0,42.8999,43.0004,42.8612,42.8767,103600.0
2011-04-14 12:20:00,55.43,55.45,55.14,55.26,192700.0,42.8612,42.8767,42.637,42.7298,192700.0
2011-04-14 12:30:00,55.26,55.44,55.23,55.39,97700.0,42.7298,42.869,42.7066,42.8303,97700.0
2011-04-14 12:40:00,55.39,55.42,55.08,55.36,137500.0,42.8303,42.8535,42.5906,42.8071,137500.0
2011-04-14 12:50:00,55.36,55.4,55.25,55.37,77600.0,42.8071,42.838,42.722,42.8148,77600.0
2011-04-14 13:00:00,55.37,55.5,55.29,55.42,113300.0,42.8148,42.9154,42.753,42.8535,113300.0
2011-04-14 13:10:00,55.42,55.44,55.3,55.33,31200.0,42.8535,42.869,42.7607,42.7839,31200.0
2011-04-14 13:20:00,55.33,55.34,55.25,55.26,38000.0,42.7839,42.7916,42.722,42.7298,38000.0
2011-04-14 13:30:00,55.26,55.35,55.23,55.23,44900.0,42.7298,42.7994,42.7066,42.7066,44900.0
2011-04-14 13:40:00,55.24,55.25,55.16,55.19,55900.0,42.7143,42.722,42.6524,42.6756,55900.0
2011-04-14 13:50:00,55.18,55.22,55.07,55.14,85200.0,42.6679,42.6988,42.5829,42.637,85200.0
2011-04-14 14:00:00,55.13,55.23,55.1,55.21,81900.0,42.6293,42.7066,42.6061,42.6911,81900.0
2011-04-14 14:10:00,55.21,55.28,55.19,55.26,44900.0,42.6911,42.7452,42.6756,42.7298,44900.0
2011-04-14 14:20:00,55.26,55.3,55.19,55.26,88800.0,42.7298,42.7607,42.6756,42.7298,88800.0
2011-04-14 14:30:00,55.25,55.43,55.25,55.42,110600.0,42.722,42.8612,42.722,42.8535,110600.0
2011-04-14 14:40:00,55.42,55.5,55.37,55.45,64700.0,42.8535,42.9154,42.8148,42.8767,64700.0
2011-04-14 14:50:00,55.44,55.48,55.36,55.37,39600.0,42.869,42.8999,42.8071,42.8148,39600.0
2011-04-14 15:00:00,55.38,55.52,55.38,55.43,68400.0,42.8226,42.9308,42.8226,42.8612,68400.0
2011-04-14 15:10:00,55.42,55.54,55.38,55.54,71300.0,42.8535,42.9463,42.8226,42.9463,71300.0
2011-04-14 15:20:00,55.54,55.63,55.5,55.62,92100.0,42.9463,43.0159,42.9154,43.0081,92100.0
2011-04-14 15:30:00,55.62,55.68,55.56,55.66,85900.0,43.0081,43.0545,42.9617,43.0391,85900.0
2011-04-14 15:40:00,55.67,55.71,55.52,55.54,143300.0,43.0468,43.0777,42.9308,42.9463,143300.0
2011-04-14 15:50:00,55.53,55.62,55.46,55.54,237300.0,42.9385,43.0081,42.8844,42.9463,237300.0
2011-04-15 09:30:00,55.46,55.53,54.97,55.01,236600.0,42.8844,42.9385,42.5055,42.5365,236600.0
2011-04-15 09:40:00,55.0,55.07,54.92,54.92,160600.0,42.5287,42.5829,42.4669,42.4669,160600.0
2011-04-15 09:50:00,54.93,54.96,54.78,54.88,189300.0,42.4746,42.4978,42.3586,42.4359,189300.0
2011-04-15 10:00:00,54.88,55.03,54.88,54.97,199500.0,42.4359,42.5519,42.4359,42.5055,199500.0
2011-04-15 10:10:00,54.97,54.97,54.81,54.9,79700.0,42.5055,42.5055,42.3818,42.4514,79700.0
2011-04-15 10:20:00,54.9,54.94,54.72,54.93,169700.0,42.4514,42.4823,42.3122,42.4746,169700.0
2011-04-15 10:30:00,54.94,54.98,54.53,54.57,230100.0,42.4823,42.5133,42.1653,42.1962,230100.0
2011-04-15 10:40:00,54.57,54.73,54.5,54.7,234000.0,42.1962,42.32,42.1421,42.2968,234000.0
2011-04-15 10:50:00,54.69,54.81,54.69,54.75,82000.0,42.289,42.3818,42.289,42.3354,82000.0
2011-04-15 11:00:00,54.75,54.76,54.72,54.75,83200.0,42.3354,42.3431,42.3122,42.3354,83200.0
2011-04-15 11:10:00,54.75,54.76,54.67,54.68,105900.0,42.3354,42.3431,42.2736,42.2813,105900.0
2011-04-15 11:20:00,54.69,54.71,54.65,54.66,135000.0,42.289,42.3045,42.2581,42.2658,135000.0
2011-04-15 11:30:00,54.67,54.68,54.58,54.63,103100.0,42.2736,42.2813,42.204,42.2426,103100.0
2011-04-15 11:40:00,54.63,54.7,54.57,54.7,66300.0,42.2426,42.2968,42.1962,42.2968,66300.0
2011-04-15 11:50:00,54.71,54.77,54.63,54.63,88100.0,42.3045,42.3509,42.2426,42.2426,88100.0
2011-04-15 12:00:00,54.63,54.75,54.63,54.73,69800.0,42.2426,42.3354,42.2426,42.32,69800.0
2011-04-15 12:10:00,54.74,54.93,54.73,54.9,78300.0,42.3277,42.4746,42.32,42.4514,78300.0
2011-04-15 12:20:00,54.91,54.94,54.85,54.91,59200.0,42.4591,42.4823,42.4127,42.4591,59200.0
2011-04-15 12:30:00,54.91,54.96,54.77,54.77,77400.0,42.4591,42.4978,42.3509,42.3509,77400.0
2011-04-15 12:40:00,54.77,54.81,54.75,54.76,88300.0,42.3509,42.3818,42.3354,42.3431,88300.0
2011-04-15 12:50:00,54.76,54.91,54.76,54.9,46700.0,42.3431,42.4591,42.3431,42.4514,46700.0
2011-04-15 13:00:00,54.9,54.91,54.8,54.85,69500.0,42.4514,42.4591,42.3741,42.4127,69500.0
2011-04-15 13:10:00,54.86,55.0,54.85,54.97,91800.0,42.4205,42.5287,42.4127,42.5055,91800.0
2011-04-15 13:20:00,54.97,54.99,54.92,54.93,61200.0,42.5055,42.521,42.4669,42.4746,61200.0
2011-04-15 13:30:00,54.93,54.97,54.89,54.96,58600.0,42.4746,42.5055,42.4437,42.4978,58600.0
2011-04-15 13:40:00,54.96,54.98,54.91,54.92,34700.0,42.4978,42.5133,42.4591,42.4669,34700.0
2011-04-15 13:50:00,54.91,54.95,54.91,54.92,76200.0,42.4591,42.4901,42.4591,42.4669,76200.0
2011-04-15 14:00:00,54.91,54.95,54.85,54.87,50000.0,42.4591,42.4901,42.4127,42.4282,50000.0
2011-04-15 14:10:00,54.88,54.88,54.78,54.87,55200.0,42.4359,42.4359,42.3586,42.4282,55200.0
2011-04-15 14:20:00,54.88,54.9,54.8,54.83,48300.0,42.4359,42.4514,42.3741,42.3973,48300.0
2011-04-15 14:30:00,54.84,54.91,54.83,54.85,43300.0,42.405,42.4591,42.3973,42.4127,43300.0
2011-04-15 14:40:00,54.86,54.87,54.77,54.77,45800.0,42.4205,42.4282,42.3509,42.3509,45800.0
2011-04-15 14:50:00,54.78,54.8,54.73,54.74,67900.0,42.3586,42.3741,42.32,42.3277,67900.0
2011-04-15 15:00:00,54.74,54.77,54.73,54.75,107400.0,42.3277,42.3509,42.32,42.3354,107400.0
2011-04-15 15:10:00,54.74,54.75,54.69,54.73,140900.0,42.3277,42.3354,42.289,42.32,140900.0
2011-04-15 15:20:00,54.73,54.75,54.64,54.65,194000.0,42.32,42.3354,42.2504,42.2581,194000.0
2011-04-15 15:30:00,54.64,54.65,54.58,54.62,231900.0,42.2504,42.2581,42.204,42.2349,231900.0
2011-04-15 15:40:00,54.62,54.67,54.55,54.63,207900.0,42.2349,42.2736,42.1808,42.2426,207900.0
2011-04-15 15:50:00,54.63,54.67,54.61,54.66,282400.0,42.2426,42.2736,42.2272,42.2658,282400.0
2011-04-18 09:30:00,54.08,54.5,54.08,54.13,218800.0,41.8173,42.1421,41.8173,41.856,218800.0
2011-04-18 09:40:00,54.14,54.31,54.1,54.22,103500.0,41.8637,41.9952,41.8328,41.9256,103500.0
2011-04-18 09:50:00,54.22,54.33,54.14,54.3,86700.0,41.9256,42.0107,41.8637,41.9875,86700.0
2011-04-18 10:00:00,54.27,54.32,54.07,54.09,131200.0,41.9643,42.0029,41.8096,41.8251,131200.0
2011-04-18 10:10:00,54.09,54.17,54.07,54.14,65900.0,41.8251,41.8869,41.8096,41.8637,65900.0
2011-04-18 10:20:00,54.12,54.25,54.08,54.1,72500.0,41.8483,41.9488,41.8173,41.8328,72500.0
2011-04-18 10:30:00,54.12,54.27,54.11,54.24,40500.0,41.8483,41.9643,41.8405,41.9411,40500.0
2011-04-18 10:40:00,54.23,54.23,54.1,54.11,27900.0,41.9333,41.9333,41.8328,41.8405,27900.0
2011-04-18 10:50:00,54.11,54.17,54.09,54.1,30900.0,41.8405,41.8869,41.8251,41.8328,30900.0
2011-04-18 11:00:00,54.1,54.17,54.06,54.07,53100.0,41.8328,41.8869,41.8019,41.8096,53100.0
2011-04-18 11:10:00,54.09,54.09,54.05,54.05,37800.0,41.8251,41.8251,41.7941,41.7941,37800.0
2011-04-18 11:20:00,54.05,54.08,54.05,54.07,22300.0,41.7941,41.8173,41.7941,41.8096,22300.0
2011-04-18 11:30:00,54.06,54.14,54.06,54.11,26400.0,41.8019,41.8637,41.8019,41.8405,26400.0
2011-04-18 11:40:00,54.12,54.16,54.06,54.08,62300.0,41.8483,41.8792,41.8019,41.8173,62300.0
2011-04-18 11:50:00,54.08,54.08,54.06,54.07,22500.0,41.8173,41.8173,41.8019,41.8096,22500.0
2011-04-18 12:00:00,54.07,54.19,54.05,54.16,67600.0,41.8096,41.9024,41.7941,41.8792,67600.0
2011-04-18 12:10:00,54.17,54.24,54.16,54.23,62600.0,41.8869,41.9411,41.8792,41.9333,62600.0
2011-04-18 12:20:00,54.24,54.25,54.2,54.21,53800.0,41.9411,41.9488,41.9101,41.9179,53800.0
2011-04-18 12:30:00,54.22,54.29,54.2,54.28,35600.0,41.9256,41.9797,41.9101,41.972,35600.0
2011-04-18 12:40:00,54.27,54.28,54.25,54.26,28300.0,41.9643,41.972,41.9488,41.9565,28300.0
2011-04-18 12:50:00,54.26,54.29,54.24,54.26,34200.0,41.9565,41.9797,41.9411,41.9565,34200.0
2011-04-18 13:00:00,54.25,54.28,54.24,54.25,25100.0,41.9488,41.972,41.9411,41.9488,25100.0
2011-04-18 13:10:00,54.24,54.25,54.2,54.22,27000.0,41.9411,41.9488,41.9101,41.9256,27000.0
2011-04-18 13:20:00,54.22,54.23,54.15,54.16,34000.0,41.9256,41.9333,41.8715,41.8792,34000.0
2011-04-18 13:30:00,54.15,54.21,54.15,54.17,18500.0,41.8715,41.9179,41.8715,41.8869,18500.0
2011-04-18 13:40:00,54.18,54.28,54.17,54.26,17400.0,41.8947,41.972,41.8869,41.9565,17400.0
2011-04-18 13:50:00,54.27,54.4,54.27,54.37,33200.0,41.9643,42.0648,41.9643,42.0416,33200.0
2011-04-18 14:00:00,54.37,54.38,54.28,54.31,36600.0,42.0416,42.0493,41.972,41.9952,36600.0
2011-04-18 14:10:00,54.32,54.37,54.29,54.36,49900.0,42.0029,42.0416,41.9797,42.0338,49900.0
2011-04-18 14:20:00,54.36,54.38,54.27,54.32,67600.0,42.0338,42.0493,41.9643,42.0029,67600.0
2011-04-18 14:30:00,54.33,54.39,54.32,54.39,36500.0,42.0107,42.057,42.0029,42.057,36500.0
2011-04-18 14:40:00,54.37,54.48,54.35,54.47,66700.0,42.0416,42.1266,42.0261,42.1189,66700.0
2011-04-18 14:50:00,54.47,54.52,54.43,54.46,95200.0,42.1189,42.1576,42.088,42.1112,95200.0
2011-04-18 15:00:00,54.47,54.5,54.43,54.47,81200.0,42.1189,42.1421,42.088,42.1189,81200.0
2011-04-18 15:10:00,54.47,54.57,54.47,54.56,53900.0,42.1189,42.1962,42.1189,42.1885,53900.0
2011-04-18 15:20:00,54.57,54.61,54.54,54.54,65300.0,42.1962,42.2272,42.173,42.173,65300.0
2011-04-18 15:30:00,54.55,54.61,54.48,54.51,83100.0,42.1808,42.2272,42.1266,42.1498,83100.0
2011-04-18 15:40:00,54.5,54.52,54.4,54.47,109000.0,42.1421,42.1576,42.0648,42.1189,109000.0
2011-04-18 15:50:00,54.47,54.54,54.43,54.51,173500.0,42.1189,42.173,42.088,42.1498,173500.0
2011-04-19 09:30:00,54.53,54.83,54.35,54.75,105300.0,42.1653,42.3973,42.0261,42.3354,105300.0
2011-04-19 09:40:00,54.75,54.76,54.61,54.67,71000.0,42.3354,42.3431,42.2272,42.2736,71000.0
2011-04-19 09:50:00,54.69,54.7,54.5,54.53,96100.0,42.289,42.2968,42.1421,42.1653,96100.0
2011-04-19 10:00:00,54.53,54.66,54.49,54.66,123200.0,42.1653,42.2658,42.1344,42.2658,123200.0
2011-04-19 10:10:00,54.67,54.71,54.63,54.7,38400.0,42.2736,42.3045,42.2426,42.2968,38400.0
2011-04-19 10:20:00,54.7,54.78,54.64,54.72,52000.0,42.2968,42.3586,42.2504,42.3122,52000.0
2011-04-19 10:30:00,54.71,54.76,54.64,54.71,81000.0,42.3045,42.3431,42.2504,42.3045,81000.0
2011-04-19 10:40:00,54.71,54.84,54.7,54.83,51700.0,42.3045,42.405,42.2968,42.3973,51700.0
2011-04-19 10:50:00,54.84,54.92,54.8,54.89,82100.0,42.405,42.4669,42.3741,42.4437,82100.0
2011-04-19 11:00:00,54.89,54.96,54.88,54.94,44900.0,42.4437,42.4978,42.4359,42.4823,44900.0
2011-04-19 11:10:00,54.94,54.99,54.93,54.97,95500.0,42.4823,42.521,42.4746,42.5055,95500.0
2011-04-19 11:20:00,54.96,55.04,54.95,55.03,108600.0,42.4978,42.5597,42.4901,42.5519,108600.0
2011-04-19 11:30:00,55.03,55.21,55.03,55.2,113400.0,42.5519,42.6911,42.5519,42.6834,113400.0
2011-04-19 11:40:00,55.19,55.25,55.13,55.21,81100.0,42.6756,42.722,42.6293,42.6911,81100.0
2011-04-19 11:50:00,55.21,55.26,55.21,55.25,60200.0,42.6911,42.7298,42.6911,42.722,60200.0
2011-04-19 12:00:00,55.24,55.26,55.17,55.23,73000.0,42.7143,42.7298,42.6602,42.7066,73000.0
2011-04-19 12:10:00,55.23,55.33,55.21,55.28,51500.0,42.7066,42.7839,42.6911,42.7452,51500.0
2011-04-19 12:20:00,55.29,55.34,55.26,55.32,44400.0,42.753,42.7916,42.7298,42.7762,44400.0
2011-04-19 12:30:00,55.31,55.4,55.27,55.4,62900.0,42.7684,42.838,42.7375,42.838,62900.0
2011-04-19 12:40:00,55.4,55.41,55.36,55.37,102700.0,42.838,42.8458,42.8071,42.8148,102700.0
2011-04-19 12:50:00,55.38,55.5,55.37,55.46,57600.0,42.8226,42.9154,42.8148,42.8844,57600.0
2011-04-19 13:00:00,55.47,55.5,55.4,55.48,81700.0,42.8922,42.9154,42.838,42.8999,81700.0
2011-04-19 13:10:00,55.48,55.55,55.46,55.53,70900.0,42.8999,42.954,42.8844,42.9385,70900.0
2011-04-19 13:20:00,55.52,55.55,55.45,55.46,58000.0,42.9308,42.954,42.8767,42.8844,58000.0
2011-04-19 13:30:00,55.46,55.55,55.46,55.53,36900.0,42.8844,42.954,42.8844,42.9385,36900.0
2011-04-19 13:40:00,55.53,55.64,55.53,55.62,49800.0,42.9385,43.0236,42.9385,43.0081,49800.0
2011-04-19 13:50:00,55.63,55.72,55.62,55.67,86300.0,43.0159,43.0855,43.0081,43.0468,86300.0
2011-04-19 14:00:00,55.67,55.68,55.53,55.56,147600.0,43.0468,43.0545,42.9385,42.9617,147600.0
2011-04-19 14:10:00,55.56,55.6,55.47,55.49,102700.0,42.9617,42.9927,42.8922,42.9076,102700.0
2011-04-19 14:20:00,55.48,55.55,55.46,55.47,105500.0,42.8999,42.954,42.8844,42.8922,105500.0
2011-04-19 14:30:00,55.47,55.53,55.46,55.51,76200.0,42.8922,42.9385,42.8844,42.9231,76200.0
2011-04-19 14:40:00,55.5,55.51,55.39,55.39,98000.0,42.9154,42.9231,42.8303,42.8303,98000.0
2011-04-19 14:50:00,55.39,55.41,55.27,55.36,89600.0,42.8303,42.8458,42.7375,42.8071,89600.0
2011-04-19 15:00:00,55.35,55.37,55.3,55.35,104000.0,42.7994,42.8148,42.7607,42.7994,104000.0
2011-04-19 15:10:00,55.35,55.41,55.34,55.39,152800.0,42.7994,42.8458,42.7916,42.8303,152800.0
2011-04-19 15:20:00,55.38,55.4,55.31,55.37,152300.0,42.8226,42.838,42.7684,42.8148,152300.0
2011-04-19 15:30:00,55.37,55.44,55.34,55.4,117800.0,42.8148,42.869,42.7916,42.838,117800.0
2011-04-19 15:40:00,55.39,55.45,55.35,55.43,131100.0,42.8303,42.8767,42.7994,42.8612,131100.0
2011-04-19 15:50:00,55.42,55.43,55.36,55.39,191800.0,42.8535,42.8612,42.8071,42.8303,191800.0
2011-04-20 09:30:00,55.72,55.89,55.27,55.6,226700.0,43.0855,43.2169,42.7375,42.9927,226700.0
2011-04-20 09:40:00,55.61,55.68,55.54,55.65,118400.0,43.0004,43.0545,42.9463,43.0313,118400.0
2011-04-20 09:50:00,55.66,55.7,55.6,55.65,102100.0,43.0391,43.07,42.9927,43.0313,102100.0
2011-04-20 10:00:00,55.66,55.76,55.6,55.74,85300.0,43.0391,43.1164,42.9927,43.1009,85300.0
2011-04-20 10:10:00,55.75,55.86,55.72,55.81,143200.0,43.1087,43.1937,43.0855,43.1551,143200.0
2011-04-20 10:20:00,55.8,55.89,55.77,55.88,68300.0,43.1473,43.2169,43.1241,43.2092,68300.0
2011-04-20 10:30:00,55.87,56.06,55.87,56.05,125000.0,43.2015,43.3484,43.2015,43.3406,125000.0
2011-04-20 10:40:00,56.05,56.21,56.04,56.2,82500.0,43.3406,43.4644,43.3329,43.4566,82500.0
2011-04-20 10:50:00,56.2,56.33,56.1,56.3,126200.0,43.4566,43.5571,43.3793,43.534,126200.0
2011-04-20 11:00:00,56.31,56.31,56.2,56.26,54500.0,43.5417,43.5417,43.4566,43.503,54500.0
2011-04-20 11:10:00,56.26,56.27,56.17,56.22,49500.0,43.503,43.5108,43.4334,43.4721,49500.0
2011-04-20 11:20:00,56.22,56.27,56.2,56.26,58200.0,43.4721,43.5108,43.4566,43.503,58200.0
2011-04-20 11:30:00,56.26,56.29,56.22,56.29,51600.0,43.503,43.5262,43.4721,43.5262,51600.0
2011-04-20 11:40:00,56.28,56.3,56.23,56.25,41100.0,43.5185,43.534,43.4798,43.4953,41100.0
2011-04-20 11:50:00,56.25,56.32,56.25,56.31,32900.0,43.4953,43.5494,43.4953,43.5417,32900.0
2011-04-20 12:00:00,56.31,56.32,56.24,56.27,42500.0,43.5417,43.5494,43.4876,43.5108,42500.0
2011-04-20 12:10:00,56.28,56.32,56.23,56.28,86700.0,43.5185,43.5494,43.4798,43.5185,86700.0
2011-04-20 12:20:00,56.27,56.35,56.26,56.26,40600.0,43.5108,43.5726,43.503,43.503,40600.0
2011-04-20 12:30:00,56.26,56.31,56.24,56.31,37900.0,43.503,43.5417,43.4876,43.5417,37900.0
2011-04-20 12:40:00,56.31,56.31,56.26,56.29,40800.0,43.5417,43.5417,43.503,43.5262,40800.0
2011-04-20 12:50:00,56.29,56.3,56.26,56.3,24800.0,43.5262,43.534,43.503,43.534,24800.0
2011-04-20 13:00:00,56.3,56.32,56.26,56.3,41600.0,43.534,43.5494,43.503,43.534,41600.0
2011-04-20 13:10:00,56.29,56.33,56.25,56.29,33000.0,43.5262,43.5571,43.4953,43.5262,33000.0
2011-04-20 13:20:00,56.29,56.32,56.28,56.31,39100.0,43.5262,43.5494,43.5185,43.5417,39100.0
2011-04-20 13:30:00,56.3,56.31,56.26,56.3,65700.0,43.534,43.5417,43.503,43.534,65700.0
2011-04-20 13:40:00,56.3,56.31,56.27,56.29,77200.0,43.534,43.5417,43.5108,43.5262,77200.0
2011-04-20 13:50:00,56.29,56.38,56.28,56.37,52900.0,43.5262,43.5958,43.5185,43.5881,52900.0
2011-04-20 14:00:00,56.37,56.48,56.31,56.34,74200.0,43.5881,43.6731,43.5417,43.5649,74200.0
2011-04-20 14:10:00,56.35,56.36,56.3,56.32,36100.0,43.5726,43.5803,43.534,43.5494,36100.0
2011-04-20 14:20:00,56.32,56.35,56.31,56.33,34600.0,43.5494,43.5726,43.5417,43.5571,34600.0
2011-04-20 14:30:00,56.33,56.36,56.31,56.36,35100.0,43.5571,43.5803,43.5417,43.5803,35100.0
2011-04-20 14:40:00,56.36,56.36,56.31,56.32,78300.0,43.5803,43.5803,43.5417,43.5494,78300.0
2011-04-20 14:50:00,56.31,56.31,56.24,56.26,136700.0,43.5417,43.5417,43.4876,43.503,136700.0
2011-04-20 15:00:00,56.27,56.27,56.15,56.18,134100.0,43.5108,43.5108,43.418,43.4412,134100.0
2011-04-20 15:10:00,56.18,56.22,56.13,56.18,110900.0,43.4412,43.4721,43.4025,43.4412,110900.0
2011-04-20 15:20:00,56.18,56.21,56.12,56.21,73400.0,43.4412,43.4644,43.3948,43.4644,73400.0
2011-04-20 15:30:00,56.21,56.21,56.11,56.19,153700.0,43.4644,43.4644,43.387,43.4489,153700.0
2011-04-20 15:40:00,56.18,56.22,56.13,56.13,227800.0,43.4412,43.4721,43.4025,43.4025,227800.0
2011-04-20 15:50:00,56.13,56.16,56.0,56.06,406200.0,43.4025,43.4257,43.302,43.3484,406200.0
2011-04-21 09:30:00,56.22,56.34,55.83,56.19,326300.0,43.4721,43.5649,43.1705,43.4489,326300.0
2011-04-21 09:40:00,56.19,56.2,56.07,56.13,163100.0,43.4489,43.4566,43.3561,43.4025,163100.0
2011-04-21 09:50:00,56.13,56.2,56.08,56.11,83900.0,43.4025,43.4566,43.3638,43.387,83900.0
2011-04-21 10:00:00,56.11,56.13,55.94,55.95,88000.0,43.387,43.4025,43.2556,43.2633,88000.0
2011-04-21 10:10:00,55.95,55.98,55.87,55.95,90900.0,43.2633,43.2865,43.2015,43.2633,90900.0
2011-04-21 10:20:00,55.95,55.95,55.87,55.91,68400.0,43.2633,43.2633,43.2015,43.2324,68400.0
2011-04-21 10:30:00,55.91,55.91,55.78,55.78,71900.0,43.2324,43.2324,43.1319,43.1319,71900.0
2011-04-21 10:40:00,55.79,55.84,55.63,55.68,183900.0,43.1396,43.1783,43.0159,43.0545,183900.0
2011-04-21 10:50:00,55.67,55.82,55.67,55.75,112000.0,43.0468,43.1628,43.0468,43.1087,112000.0
2011-04-21 11:00:00,55.75,55.96,55.75,55.95,85100.0,43.1087,43.271,43.1087,43.2633,85100.0
2011-04-21 11:10:00,55.94,56.02,55.89,55.93,86500.0,43.2556,43.3174,43.2169,43.2478,86500.0
2011-04-21 11:20:00,55.94,56.02,55.87,55.97,61600.0,43.2556,43.3174,43.2015,43.2788,61600.0
2011-04-21 11:30:00,55.97,56.07,55.96,56.02,49500.0,43.2788,43.3561,43.271,43.3174,49500.0
2011-04-21 11:40:00,56.01,56.11,55.99,56.1,44800.0,43.3097,43.387,43.2942,43.3793,44800.0
2011-04-21 11:50:00,56.1,56.2,56.1,56.19,67600.0,43.3793,43.4566,43.3793,43.4489,67600.0
2011-04-21 12:00:00,56.19,56.27,56.18,56.26,85900.0,43.4489,43.5108,43.4412,43.503,85900.0
2011-04-21 12:10:00,56.26,56.33,56.25,56.33,48000.0,43.503,43.5571,43.4953,43.5571,48000.0
2011-04-21 12:20:00,56.34,56.41,56.32,56.34,52700.0,43.5649,43.619,43.5494,43.5649,52700.0
2011-04-21 12:30:00,56.34,56.43,56.32,56.42,35900.0,43.5649,43.6345,43.5494,43.6267,35900.0
2011-04-21 12:40:00,56.41,56.47,56.39,56.44,63400.0,43.619,43.6654,43.6035,43.6422,63400.0
2011-04-21 12:50:00,56.43,56.47,56.43,56.45,32700.0,43.6345,43.6654,43.6345,43.6499,32700.0
2011-04-21 13:00:00,56.45,56.48,56.42,56.47,44000.0,43.6499,43.6731,43.6267,43.6654,44000.0
2011-04-21 13:10:00,56.46,56.48,56.4,56.44,37800.0,43.6577,43.6731,43.6113,43.6422,37800.0
2011-04-21 13:20:00,56.42,56.43,56.32,56.36,32400.0,43.6267,43.6345,43.5494,43.5803,32400.0
2011-04-21 13:30:00,56.36,56.39,56.32,56.37,21800.0,43.5803,43.6035,43.5494,43.5881,21800.0
2011-04-21 13:40:00,56.37,56.41,56.32,56.41,32000.0,43.5881,43.619,43.5494,43.619,32000.0
2011-04-21 13:50:00,56.41,56.5,56.41,56.49,62000.0,43.619,43.6886,43.619,43.6809,62000.0
2011-04-21 14:00:00,56.48,56.57,56.47,56.55,67500.0,43.6731,43.7427,43.6654,43.7273,67500.0
2011-04-21 14:10:00,56.55,56.66,56.55,56.66,100100.0,43.7273,43.8123,43.7273,43.8123,100100.0
2011-04-21 14:20:00,56.65,56.7,56.64,56.69,70700.0,43.8046,43.8433,43.7969,43.8355,70700.0
2011-04-21 14:30:00,56.69,56.79,56.69,56.79,59800.0,43.8355,43.9128,43.8355,43.9128,59800.0
2011-04-21 14:40:00,56.79,56.82,56.75,56.8,49700.0,43.9128,43.936,43.8819,43.9206,49700.0
2011-04-21 14:50:00,56.8,56.89,56.75,56.88,116600.0,43.9206,43.9902,43.8819,43.9824,116600.0
2011-04-21 15:00:00,56.88,56.9,56.8,56.83,57100.0,43.9824,43.9979,43.9206,43.9438,57100.0
2011-04-21 15:10:00,56.82,56.86,56.79,56.8,54900.0,43.936,43.967,43.9128,43.9206,54900.0
2011-04-21 15:20:00,56.8,56.83,56.74,56.79,70100.0,43.9206,43.9438,43.8742,43.9128,70100.0
2011-04-21 15:30:00,56.79,56.87,56.78,56.85,62100.0,43.9128,43.9747,43.9051,43.9592,62100.0
2011-04-21 15:40:00,56.86,56.88,56.78,56.8,83500.0,43.967,43.9824,43.9051,43.9206,83500.0
2011-04-21 15:50:00,56.8,56.81,56.76,56.78,115000.0,43.9206,43.9283,43.8896,43.9051,115000.0
2011-04-25 09:30:00,56.67,56.8,56.57,56.8,122500.0,43.8201,43.9206,43.7427,43.9206,122500.0
2011-04-25 09:40:00,56.8,56.99,56.77,56.93,114000.0,43.9206,44.0675,43.8974,44.0211,114000.0
2011-04-25 09:50:00,56.94,56.94,56.75,56.79,36600.0,44.0288,44.0288,43.8819,43.9128,36600.0
2011-04-25 10:00:00,56.79,56.84,56.58,56.58,63500.0,43.9128,43.9515,43.7505,43.7505,63500.0
2011-04-25 10:10:00,56.58,56.72,56.53,56.72,72200.0,43.7505,43.8587,43.7118,43.8587,72200.0
2011-04-25 10:20:00,56.72,56.74,56.6,56.67,59300.0,43.8587,43.8742,43.7659,43.8201,59300.0
2011-04-25 10:30:00,56.67,56.72,56.63,56.66,36000.0,43.8201,43.8587,43.7891,43.8123,36000.0
2011-04-25 10:40:00,56.66,56.66,56.55,56.61,27400.0,43.8123,43.8123,43.7273,43.7737,27400.0
2011-04-25 10:50:00,56.61,56.64,56.48,56.5,50300.0,43.7737,43.7969,43.6731,43.6886,50300.0
2011-04-25 11:00:00,56.5,56.52,56.3,56.3,49600.0,43.6886,43.7041,43.534,43.534,49600.0
2011-04-25 11:10:00,56.3,56.3,56.14,56.23,90100.0,43.534,43.534,43.4102,43.4798,90100.0
2011-04-25 11:20:00,56.22,56.28,56.21,56.23,69100.0,43.4721,43.5185,43.4644,43.4798,69100.0
2011-04-25 11:30:00,56.24,56.39,56.24,56.38,40900.0,43.4876,43.6035,43.4876,43.5958,40900.0
2011-04-25 11:40:00,56.39,56.48,56.33,56.4,84900.0,43.6035,43.6731,43.5571,43.6113,84900.0
2011-04-25 11:50:00,56.41,56.56,56.4,56.56,43000.0,43.619,43.735,43.6113,43.735,43000.0
2011-04-25 12:00:00,56.55,56.55,56.48,56.49,38400.0,43.7273,43.7273,43.6731,43.6809,38400.0
2011-04-25 12:10:00,56.49,56.49,56.41,56.43,32500.0,43.6809,43.6809,43.619,43.6345,32500.0
2011-04-25 12:20:00,56.44,56.46,56.42,56.44,22000.0,43.6422,43.6577,43.6267,43.6422,22000.0
2011-04-25 12:30:00,56.45,56.51,56.44,56.51,16000.0,43.6499,43.6963,43.6422,43.6963,16000.0
2011-04-25 12:40:00,56.51,56.52,56.39,56.45,52500.0,43.6963,43.7041,43.6035,43.6499,52500.0
2011-04-25 12:50:00,56.46,56.53,56.44,56.52,29700.0,43.6577,43.7118,43.6422,43.7041,29700.0
2011-04-25 13:00:00,56.52,56.52,56.41,56.41,16600.0,43.7041,43.7041,43.619,43.619,16600.0
2011-04-25 13:10:00,56.41,56.43,56.4,56.42,17600.0,43.619,43.6345,43.6113,43.6267,17600.0
2011-04-25 13:20:00,56.42,56.48,56.42,56.48,22300.0,43.6267,43.6731,43.6267,43.6731,22300.0
2011-04-25 13:30:00,56.48,56.57,56.48,56.56,27700.0,43.6731,43.7427,43.6731,43.735,27700.0
2011-04-25 13:40:00,56.55,56.56,56.54,56.55,19000.0,43.7273,43.735,43.7195,43.7273,19000.0
2011-04-25 13:50:00,56.54,56.59,56.54,56.59,14800.0,43.7195,43.7582,43.7195,43.7582,14800.0
2011-04-25 14:00:00,56.59,56.6,56.54,56.58,48900.0,43.7582,43.7659,43.7195,43.7505,48900.0
2011-04-25 14:10:00,56.57,56.62,56.57,56.6,32400.0,43.7427,43.7814,43.7427,43.7659,32400.0
2011-04-25 14:20:00,56.61,56.62,56.54,56.54,24300.0,43.7737,43.7814,43.7195,43.7195,24300.0
2011-04-25 14:30:00,56.54,56.55,56.51,56.53,31000.0,43.7195,43.7273,43.6963,43.7118,31000.0
2011-04-25 14:40:00,56.53,56.53,56.43,56.44,45200.0,43.7118,43.7118,43.6345,43.6422,45200.0
2011-04-25 14:50:00,56.44,56.53,56.44,56.51,34300.0,43.6422,43.7118,43.6422,43.6963,34300.0
2011-04-25 15:00:00,56.51,56.54,56.45,56.46,38500.0,43.6963,43.7195,43.6499,43.6577,38500.0
2011-04-25 15:10:00,56.45,56.48,56.43,56.47,40300.0,43.6499,43.6731,43.6345,43.6654,40300.0
2011-04-25 15:20:00,56.47,56.55,56.46,56.54,54000.0,43.6654,43.7273,43.6577,43.7195,54000.0
2011-04-25 15:30:00,56.54,56.6,56.53,56.6,45500.0,43.7195,43.7659,43.7118,43.7659,45500.0
2011-04-25 15:40:00,56.61,56.63,56.53,56.56,97800.0,43.7737,43.7891,43.7118,43.735,97800.0
2011-04-25 15:50:00,56.56,56.6,56.54,56.55,112000.0,43.735,43.7659,43.7195,43.7273,112000.0
2011-04-26 09:30:00,56.55,56.7,56.36,56.38,132100.0,43.7273,43.8433,43.5803,43.5958,132100.0
2011-04-26 09:40:00,56.38,56.43,56.22,56.38,78400.0,43.5958,43.6345,43.4721,43.5958,78400.0
2011-04-26 09:50:00,56.39,56.7,56.39,56.62,70500.0,43.6035,43.8433,43.6035,43.7814,70500.0
2011-04-26 10:00:00,56.63,56.63,56.4,56.41,42800.0,43.7891,43.7891,43.6113,43.619,42800.0
2011-04-26 10:10:00,56.41,56.56,56.39,56.56,71100.0,43.619,43.735,43.6035,43.735,71100.0
2011-04-26 10:20:00,56.56,56.74,56.56,56.56,56400.0,43.735,43.8742,43.735,43.735,56400.0
2011-04-26 10:30:00,56.57,56.6,56.52,56.55,21500.0,43.7427,43.7659,43.7041,43.7273,21500.0
2011-04-26 10:40:00,56.55,56.63,56.52,56.54,31200.0,43.7273,43.7891,43.7041,43.7195,31200.0
2011-04-26 10:50:00,56.53,56.66,56.53,56.59,113900.0,43.7118,43.8123,43.7118,43.7582,113900.0
2011-04-26 11:00:00,56.59,56.62,56.54,56.58,54500.0,43.7582,43.7814,43.7195,43.7505,54500.0
2011-04-26 11:10:00,56.58,56.58,56.53,56.55,43600.0,43.7505,43.7505,43.7118,43.7273,43600.0
2011-04-26 11:20:00,56.55,56.6,56.53,56.55,43500.0,43.7273,43.7659,43.7118,43.7273,43500.0
2011-04-26 11:30:00,56.56,56.6,56.49,56.49,62700.0,43.735,43.7659,43.6809,43.6809,62700.0
2011-04-26 11:40:00,56.5,56.68,56.5,56.68,76800.0,43.6886,43.8278,43.6886,43.8278,76800.0
2011-04-26 11:50:00,56.68,56.68,56.6,56.64,26800.0,43.8278,43.8278,43.7659,43.7969,26800.0
2011-04-26 12:00:00,56.63,56.7,56.6,56.7,56800.0,43.7891,43.8433,43.7659,43.8433,56800.0
2011-04-26 12:10:00,56.7,56.8,56.7,56.78,142900.0,43.8433,43.9206,43.8433,43.9051,142900.0
2011-04-26 12:20:00,56.78,56.91,56.78,56.9,92700.0,43.9051,44.0056,43.9051,43.9979,92700.0
2011-04-26 12:30:00,56.9,56.93,56.79,56.86,222700.0,43.9979,44.0211,43.9128,43.967,222700.0
2011-04-26 12:40:00,56.86,56.87,56.75,56.8,95900.0,43.967,43.9747,43.8819,43.9206,95900.0
2011-04-26 12:50:00,56.8,56.83,56.75,56.77,34900.0,43.9206,43.9438,43.8819,43.8974,34900.0
2011-04-26 13:00:00,56.77,56.79,56.71,56.74,31600.0,43.8974,43.9128,43.851,43.8742,31600.0
2011-04-26 13:10:00,56.72,56.74,56.65,56.66,47700.0,43.8587,43.8742,43.8046,43.8123,47700.0
2011-04-26 13:20:00,56.66,56.71,56.65,56.66,31700.0,43.8123,43.851,43.8046,43.8123,31700.0
2011-04-26 13:30:00,56.65,56.68,56.6,56.65,61800.0,43.8046,43.8278,43.7659,43.8046,61800.0
2011-04-26 13:40:00,56.65,56.7,56.64,56.68,54900.0,43.8046,43.8433,43.7969,43.8278,54900.0
2011-04-26 13:50:00,56.68,56.73,56.68,56.71,49100.0,43.8278,43.8664,43.8278,43.851,49100.0
2011-04-26 14:00:00,56.7,56.8,56.7,56.8,47200.0,43.8433,43.9206,43.8433,43.9206,47200.0
2011-04-26 14:10:00,56.81,56.81,56.74,56.79,40000.0,43.9283,43.9283,43.8742,43.9128,40000.0
2011-04-26 14:20:00,56.79,56.84,56.78,56.79,40400.0,43.9128,43.9515,43.9051,43.9128,40400.0
2011-04-26 14:30:00,56.79,56.8,56.72,56.74,63200.0,43.9128,43.9206,43.8587,43.8742,63200.0
2011-04-26 14:40:00,56.73,56.77,56.71,56.75,52900.0,43.8664,43.8974,43.851,43.8819,52900.0
2011-04-26 14:50:00,56.75,56.77,56.73,56.73,46700.0,43.8819,43.8974,43.8664,43.8664,46700.0
2011-04-26 15:00:00,56.73,56.78,56.71,56.78,56400.0,43.8664,43.9051,43.851,43.9051,56400.0
2011-04-26 15:10:00,56.78,56.79,56.77,56.79,74900.0,43.9051,43.9128,43.8974,43.9128,74900.0
2011-04-26 15:20:00,56.79,56.79,56.7,56.76,94700.0,43.9128,43.9128,43.8433,43.8896,94700.0
2011-04-26 15:30:00,56.75,56.79,56.69,56.76,145100.0,43.8819,43.9128,43.8355,43.8896,145100.0
2011-04-26 15:40:00,56.76,56.8,56.74,56.75,190000.0,43.8896,43.9206,43.8742,43.8819,190000.0
2011-04-26 15:50:00,56.75,56.75,56.69,56.71,158100.0,43.8819,43.8819,43.8355,43.851,158100.0
2011-04-27 09:30:00,56.55,57.0,56.55,56.96,150200.0,43.7273,44.0752,43.7273,44.0443,150200.0
2011-04-27 09:40:00,56.96,56.99,56.95,56.97,56400.0,44.0443,44.0675,44.0366,44.052,56400.0
2011-04-27 09:50:00,56.97,56.99,56.93,56.97,62200.0,44.052,44.0675,44.0211,44.052,62200.0
2011-04-27 10:00:00,56.97,56.99,56.92,56.99,52600.0,44.052,44.0675,44.0134,44.0675,52600.0
2011-04-27 10:10:00,56.98,57.0,56.82,56.92,145100.0,44.0598,44.0752,43.936,44.0134,145100.0
2011-04-27 10:20:00,56.92,56.99,56.84,56.95,52400.0,44.0134,44.0675,43.9515,44.0366,52400.0
2011-04-27 10:30:00,56.96,56.97,56.72,56.74,95100.0,44.0443,44.052,43.8587,43.8742,95100.0
2011-04-27 10:40:00,56.74,56.85,56.74,56.77,60000.0,43.8742,43.9592,43.8742,43.8974,60000.0
2011-04-27 10:50:00,56.77,56.86,56.73,56.85,47700.0,43.8974,43.967,43.8664,43.9592,47700.0
2011-04-27 11:00:00,56.85,56.97,56.79,56.97,25000.0,43.9592,44.052,43.9128,44.052,25000.0
2011-04-27 11:10:00,56.96,56.98,56.78,56.79,75300.0,44.0443,44.0598,43.9051,43.9128,75300.0
2011-04-27 11:20:00,56.79,56.86,56.75,56.76,54700.0,43.9128,43.967,43.8819,43.8896,54700.0
2011-04-27 11:30:00,56.76,56.83,56.74,56.79,46500.0,43.8896,43.9438,43.8742,43.9128,46500.0
2011-04-27 11:40:00,56.8,56.9,56.8,56.85,24400.0,43.9206,43.9979,43.9206,43.9592,24400.0
2011-04-27 11:50:00,56.86,56.92,56.8,56.9,57500.0,43.967,44.0134,43.9206,43.9979,57500.0
2011-04-27 12:00:00,56.9,56.93,56.86,56.89,33800.0,43.9979,44.0211,43.967,43.9902,33800.0
2011-04-27 12:10:00,56.89,56.92,56.82,56.83,34800.0,43.9902,44.0134,43.936,43.9438,34800.0
2011-04-27 12:20:00,56.83,56.85,56.71,56.72,54600.0,43.9438,43.9592,43.851,43.8587,54600.0
2011-04-27 12:30:00,56.74,56.89,56.71,56.88,37400.0,43.8742,43.9902,43.851,43.9824,37400.0
2011-04-27 12:40:00,56.86,56.89,56.77,56.87,45300.0,43.967,43.9902,43.8974,43.9747,45300.0
2011-04-27 12:50:00,56.87,56.88,56.84,56.85,32900.0,43.9747,43.9824,43.9515,43.9592,32900.0
2011-04-27 13:00:00,56.85,56.87,56.83,56.86,31700.0,43.9592,43.9747,43.9438,43.967,31700.0
2011-04-27 13:10:00,56.86,56.88,56.81,56.87,27100.0,43.967,43.9824,43.9283,43.9747,27100.0
2011-04-27 13:20:00,56.87,56.89,56.82,56.82,88600.0,43.9747,43.9902,43.936,43.936,88600.0
2011-04-27 13:30:00,56.83,56.83,56.74,56.81,112300.0,43.9438,43.9438,43.8742,43.9283,112300.0
2011-04-27 13:40:00,56.81,56.9,56.79,56.86,59200.0,43.9283,43.9979,43.9128,43.967,59200.0
2011-04-27 13:50:00,56.86,56.99,56.86,56.96,56700.0,43.967,44.0675,43.967,44.0443,56700.0
2011-04-27 14:00:00,56.97,57.04,56.93,57.01,131400.0,44.052,44.1062,44.0211,44.083,131400.0
2011-04-27 14:10:00,57.01,57.08,57.0,57.02,70100.0,44.083,44.1371,44.0752,44.0907,70100.0
2011-04-27 14:20:00,57.02,57.03,56.93,56.96,71100.0,44.0907,44.0984,44.0211,44.0443,71100.0
2011-04-27 14:30:00,56.97,57.04,56.95,56.99,58300.0,44.052,44.1062,44.0366,44.0675,58300.0
2011-04-27 14:40:00,57.0,57.02,56.95,56.96,41700.0,44.0752,44.0907,44.0366,44.0443,41700.0
2011-04-27 14:50:00,56.96,56.97,56.88,56.93,95900.0,44.0443,44.052,43.9824,44.0211,95900.0
2011-04-27 15:00:00,56.94,56.94,56.86,56.87,122300.0,44.0288,44.0288,43.967,43.9747,122300.0
2011-04-27 15:10:00,56.86,56.9,56.85,56.89,48300.0,43.967,43.9979,43.9592,43.9902,48300.0
2011-04-27 15:20:00,56.9,56.9,56.87,56.9,48600.0,43.9979,43.9979,43.9747,43.9979,48600.0
2011-04-27 15:30:00,56.9,56.9,56.88,56.9,101800.0,43.9979,43.9979,43.9824,43.9979,101800.0
2011-04-27 15:40:00,56.9,56.99,56.89,56.92,110800.0,43.9979,44.0675,43.9902,44.0134,110800.0
2011-04-27 15:50:00,56.91,56.92,56.84,56.88,181000.0,44.0056,44.0134,43.9515,43.9824,181000.0
2011-04-28 09:30:00,56.63,57.0,56.6,57.0,86800.0,43.7891,44.0752,43.7659,44.0752,86800.0
2011-04-28 09:40:00,57.0,57.01,56.95,56.99,116700.0,44.0752,44.083,44.0366,44.0675,116700.0
2011-04-28 09:50:00,57.0,57.1,56.97,56.98,73000.0,44.0752,44.1526,44.052,44.0598,73000.0
2011-04-28 10:00:00,56.99,57.18,56.97,57.14,122600.0,44.0675,44.2144,44.052,44.1835,122600.0
2011-04-28 10:10:00,57.14,57.19,57.11,57.18,54500.0,44.1835,44.2221,44.1603,44.2144,54500.0
2011-04-28 10:20:00,57.18,57.2,57.06,57.12,71500.0,44.2144,44.2299,44.1216,44.168,71500.0
2011-04-28 10:30:00,57.12,57.23,57.12,57.13,49300.0,44.168,44.2531,44.168,44.1757,49300.0
2011-04-28 10:40:00,57.13,57.15,57.1,57.14,31000.0,44.1757,44.1912,44.1526,44.1835,31000.0
2011-04-28 10:50:00,57.14,57.2,57.05,57.14,67400.0,44.1835,44.2299,44.1139,44.1835,67400.0
2011-04-28 11:00:00,57.15,57.2,57.08,57.19,52100.0,44.1912,44.2299,44.1371,44.2221,52100.0
2011-04-28 11:10:00,57.19,57.24,57.15,57.18,46700.0,44.2221,44.2608,44.1912,44.2144,46700.0
2011-04-28 11:20:00,57.18,57.19,57.05,57.05,40600.0,44.2144,44.2221,44.1139,44.1139,40600.0
2011-04-28 11:30:00,57.05,57.08,57.01,57.01,83400.0,44.1139,44.1371,44.083,44.083,83400.0
2011-04-28 11:40:00,57.01,57.11,57.01,57.08,55000.0,44.083,44.1603,44.083,44.1371,55000.0
2011-04-28 11:50:00,57.08,57.12,57.02,57.02,65700.0,44.1371,44.168,44.0907,44.0907,65700.0
2011-04-28 12:00:00,57.02,57.08,57.0,57.08,37500.0,44.0907,44.1371,44.0752,44.1371,37500.0
2011-04-28 12:10:00,57.09,57.13,57.05,57.07,77500.0,44.1448,44.1757,44.1139,44.1294,77500.0
2011-04-28 12:20:00,57.08,57.11,57.05,57.1,33300.0,44.1371,44.1603,44.1139,44.1526,33300.0
2011-04-28 12:30:00,57.1,57.17,57.1,57.17,16900.0,44.1526,44.2067,44.1526,44.2067,16900.0
2011-04-28 12:40:00,57.17,57.2,57.11,57.13,36400.0,44.2067,44.2299,44.1603,44.1757,36400.0
2011-04-28 12:50:00,57.13,57.13,57.05,57.1,79600.0,44.1757,44.1757,44.1139,44.1526,79600.0
2011-04-28 13:00:00,57.1,57.12,57.05,57.05,52000.0,44.1526,44.168,44.1139,44.1139,52000.0
2011-04-28 13:10:00,57.04,57.08,57.01,57.01,40800.0,44.1062,44.1371,44.083,44.083,40800.0
2011-04-28 13:20:00,57.01,57.06,56.98,57.05,135900.0,44.083,44.1216,44.0598,44.1139,135900.0
2011-04-28 13:30:00,57.04,57.05,56.98,57.0,75100.0,44.1062,44.1139,44.0598,44.0752,75100.0
2011-04-28 13:40:00,57.0,57.04,56.98,56.99,47200.0,44.0752,44.1062,44.0598,44.0675,47200.0
2011-04-28 13:50:00,57.0,57.05,56.98,57.03,79900.0,44.0752,44.1139,44.0598,44.0984,79900.0
2011-04-28 14:00:00,57.02,57.04,56.98,57.01,44600.0,44.0907,44.1062,44.0598,44.083,44600.0
2011-04-28 14:10:00,57.01,57.06,57.0,57.05,97200.0,44.083,44.1216,44.0752,44.1139,97200.0
2011-04-28 14:20:00,57.05,57.06,57.0,57.02,60400.0,44.1139,44.1216,44.0752,44.0907,60400.0
2011-04-28 14:30:00,57.03,57.07,57.0,57.07,48800.0,44.0984,44.1294,44.0752,44.1294,48800.0
2011-04-28 14:40:00,57.07,57.1,57.06,57.1,51900.0,44.1294,44.1526,44.1216,44.1526,51900.0
2011-04-28 14:50:00,57.1,57.11,57.09,57.09,52100.0,44.1526,44.1603,44.1448,44.1448,52100.0
2011-04-28 15:00:00,57.09,57.1,56.99,56.99,67200.0,44.1448,44.1526,44.0675,44.0675,67200.0
2011-04-28 15:10:00,56.99,57.08,56.98,57.08,57900.0,44.0675,44.1371,44.0598,44.1371,57900.0
2011-04-28 15:20:00,57.08,57.1,57.04,57.1,60900.0,44.1371,44.1526,44.1062,44.1526,60900.0
2011-04-28 15:30:00,57.1,57.17,57.08,57.08,99500.0,44.1526,44.2067,44.1371,44.1371,99500.0
2011-04-28 15:40:00,57.08,57.1,57.05,57.07,126100.0,44.1371,44.1526,44.1139,44.1294,126100.0
2011-04-28 15:50:00,57.07,57.08,56.94,56.98,237200.0,44.1294,44.1371,44.0288,44.0598,237200.0
2011-04-29 09:30:00,57.06,57.24,57.0,57.22,153900.0,44.1216,44.2608,44.0752,44.2453,153900.0
2011-04-29 09:40:00,57.22,57.25,57.1,57.11,64100.0,44.2453,44.2685,44.1526,44.1603,64100.0
2011-04-29 09:50:00,57.11,57.25,57.1,57.23,85300.0,44.1603,44.2685,44.1526,44.2531,85300.0
2011-04-29 10:00:00,57.23,57.3,57.18,57.21,93900.0,44.2531,44.3072,44.2144,44.2376,93900.0
2011-04-29 10:10:00,57.22,57.39,57.22,57.36,79700.0,44.2453,44.3768,44.2453,44.3536,79700.0
2011-04-29 10:20:00,57.35,57.45,57.35,57.45,61700.0,44.3459,44.4232,44.3459,44.4232,61700.0
2011-04-29 10:30:00,57.46,57.5,57.45,57.5,36800.0,44.4309,44.4619,44.4232,44.4619,36800.0
2011-04-29 10:40:00,57.5,57.5,57.45,57.5,39200.0,44.4619,44.4619,44.4232,44.4619,39200.0
2011-04-29 10:50:00,57.5,57.5,57.47,57.48,56900.0,44.4619,44.4619,44.4387,44.4464,56900.0
2011-04-29 11:00:00,57.49,57.5,57.46,57.5,130100.0,44.4541,44.4619,44.4309,44.4619,130100.0
2011-04-29 11:10:00,57.49,57.65,57.49,57.62,116200.0,44.4541,44.5778,44.4541,44.5546,116200.0
2011-04-29 11:20:00,57.63,57.7,57.63,57.64,47200.0,44.5624,44.6165,44.5624,44.5701,47200.0
2011-04-29 11:30:00,57.64,57.8,57.62,57.78,74200.0,44.5701,44.6938,44.5546,44.6784,74200.0
2011-04-29 11:40:00,57.78,57.79,57.72,57.78,317100.0,44.6784,44.6861,44.632,44.6784,317100.0
2011-04-29 11:50:00,57.77,57.78,57.73,57.73,36600.0,44.6706,44.6784,44.6397,44.6397,36600.0
2011-04-29 12:00:00,57.74,57.75,57.7,57.72,33900.0,44.6474,44.6552,44.6165,44.632,33900.0
2011-04-29 12:10:00,57.72,57.84,57.72,57.83,74200.0,44.632,44.7248,44.632,44.717,74200.0
2011-04-29 12:20:00,57.83,57.83,57.77,57.79,70700.0,44.717,44.717,44.6706,44.6861,70700.0
2011-04-29 12:30:00,57.79,57.87,57.73,57.82,130200.0,44.6861,44.748,44.6397,44.7093,130200.0
2011-04-29 12:40:00,57.81,57.82,57.77,57.78,35900.0,44.7016,44.7093,44.6706,44.6784,35900.0
2011-04-29 12:50:00,57.77,57.77,57.66,57.68,85700.0,44.6706,44.6706,44.5856,44.601,85700.0
2011-04-29 13:00:00,57.68,57.68,57.62,57.62,74000.0,44.601,44.601,44.5546,44.5546,74000.0
2011-04-29 13:10:00,57.62,57.62,57.57,57.58,47500.0,44.5546,44.5546,44.516,44.5237,47500.0
2011-04-29 13:20:00,57.58,57.66,57.57,57.65,50200.0,44.5237,44.5856,44.516,44.5778,50200.0
2011-04-29 13:30:00,57.66,57.73,57.64,57.72,77100.0,44.5856,44.6397,44.5701,44.632,77100.0
2011-04-29 13:40:00,57.72,57.77,57.72,57.73,55800.0,44.632,44.6706,44.632,44.6397,55800.0
2011-04-29 13:50:00,57.73,57.73,57.69,57.69,35500.0,44.6397,44.6397,44.6088,44.6088,35500.0
2011-04-29 14:00:00,57.7,57.7,57.64,57.67,64700.0,44.6165,44.6165,44.5701,44.5933,64700.0
2011-04-29 14:10:00,57.67,57.69,57.5,57.53,120000.0,44.5933,44.6088,44.4619,44.485,120000.0
2011-04-29 14:20:00,57.53,57.53,57.46,57.47,47500.0,44.485,44.485,44.4309,44.4387,47500.0
2011-04-29 14:30:00,57.47,57.58,57.46,57.55,68200.0,44.4387,44.5237,44.4309,44.5005,68200.0
2011-04-29 14:40:00,57.56,57.57,57.44,57.44,117400.0,44.5082,44.516,44.4155,44.4155,117400.0
2011-04-29 14:50:00,57.44,57.46,57.33,57.35,118700.0,44.4155,44.4309,44.3304,44.3459,118700.0
2011-04-29 15:00:00,57.35,57.36,57.1,57.16,168500.0,44.3459,44.3536,44.1526,44.1989,168500.0
2011-04-29 15:10:00,57.16,57.17,57.1,57.17,89100.0,44.1989,44.2067,44.1526,44.2067,89100.0
2011-04-29 15:20:00,57.16,57.19,56.98,56.98,217200.0,44.1989,44.2221,44.0598,44.0598,217200.0
2011-04-29 15:30:00,56.98,57.01,56.9,56.96,208400.0,44.0598,44.083,43.9979,44.0443,208400.0
2011-04-29 15:40:00,56.96,57.18,56.96,57.13,301200.0,44.0443,44.2144,44.0443,44.1757,301200.0
2011-04-29 15:50:00,57.13,57.15,57.06,57.13,286200.0,44.1757,44.1912,44.1216,44.1757,286200.0
2011-05-02 09:30:00,57.12,57.63,57.12,57.63,167100.0,44.168,44.5624,44.168,44.5624,167100.0
2011-05-02 09:40:00,57.64,57.89,57.63,57.65,197100.0,44.5701,44.7634,44.5624,44.5778,197100.0
2011-05-02 09:50:00,57.66,57.77,57.63,57.64,67400.0,44.5856,44.6706,44.5624,44.5701,67400.0
2011-05-02 10:00:00,57.63,57.95,57.63,57.89,94400.0,44.5624,44.8098,44.5624,44.7634,94400.0
2011-05-02 10:10:00,57.89,57.9,57.78,57.83,36700.0,44.7634,44.7712,44.6784,44.717,36700.0
2011-05-02 10:20:00,57.85,57.9,57.8,57.84,62700.0,44.7325,44.7712,44.6938,44.7248,62700.0
2011-05-02 10:30:00,57.84,57.97,57.84,57.89,146600.0,44.7248,44.8253,44.7248,44.7634,146600.0
2011-05-02 10:40:00,57.89,57.96,57.88,57.92,209400.0,44.7634,44.8175,44.7557,44.7866,209400.0
2011-05-02 10:50:00,57.92,57.98,57.88,57.94,74900.0,44.7866,44.833,44.7557,44.8021,74900.0
2011-05-02 11:00:00,57.94,57.98,57.9,57.95,182700.0,44.8021,44.833,44.7712,44.8098,182700.0
2011-05-02 11:10:00,57.95,57.95,57.86,57.88,103900.0,44.8098,44.8098,44.7402,44.7557,103900.0
2011-05-02 11:20:00,57.87,57.89,57.69,57.7,64300.0,44.748,44.7634,44.6088,44.6165,64300.0
2011-05-02 11:30:00,57.7,57.73,57.62,57.71,70500.0,44.6165,44.6397,44.5546,44.6242,70500.0
2011-05-02 11:40:00,57.72,57.8,57.64,57.71,61200.0,44.632,44.6938,44.5701,44.6242,61200.0
2011-05-02 11:50:00,57.71,57.75,57.68,57.73,54900.0,44.6242,44.6552,44.601,44.6397,54900.0
2011-05-02 12:00:00,57.74,57.74,57.68,57.72,55400.0,44.6474,44.6474,44.601,44.632,55400.0
2011-05-02 12:10:00,57.72,57.77,57.72,57.75,56600.0,44.632,44.6706,44.632,44.6552,56600.0
2011-05-02 12:20:00,57.75,57.76,57.69,57.7,78900.0,44.6552,44.6629,44.6088,44.6165,78900.0
2011-05-02 12:30:00,57.7,57.76,57.68,57.7,61700.0,44.6165,44.6629,44.601,44.6165,61700.0
2011-05-02 12:40:00,57.7,57.75,57.68,57.75,110100.0,44.6165,44.6552,44.601,44.6552,110100.0
2011-05-02 12:50:00,57.75,57.8,57.73,57.75,100500.0,44.6552,44.6938,44.6397,44.6552,100500.0
2011-05-02 13:00:00,57.75,57.77,57.7,57.75,62200.0,44.6552,44.6706,44.6165,44.6552,62200.0
2011-05-02 13:10:00,57.75,57.75,57.69,57.71,63400.0,44.6552,44.6552,44.6088,44.6242,63400.0
2011-05-02 13:20:00,57.71,57.76,57.71,57.74,55600.0,44.6242,44.6629,44.6242,44.6474,55600.0
2011-05-02 13:30:00,57.75,57.8,57.74,57.79,108300.0,44.6552,44.6938,44.6474,44.6861,108300.0
2011-05-02 13:40:00,57.8,57.81,57.79,57.8,48100.0,44.6938,44.7016,44.6861,44.6938,48100.0
2011-05-02 13:50:00,57.8,57.8,57.72,57.73,95500.0,44.6938,44.6938,44.632,44.6397,95500.0
2011-05-02 14:00:00,57.73,57.76,57.73,57.74,64000.0,44.6397,44.6629,44.6397,44.6474,64000.0
2011-05-02 14:10:00,57.73,57.76,57.73,57.74,77700.0,44.6397,44.6629,44.6397,44.6474,77700.0
2011-05-02 14:20:00,57.74,57.76,57.73,57.75,75200.0,44.6474,44.6629,44.6397,44.6552,75200.0
2011-05-02 14:30:00,57.75,57.76,57.74,57.74,47600.0,44.6552,44.6629,44.6474,44.6474,47600.0
2011-05-02 14:40:00,57.75,57.78,57.74,57.74,106200.0,44.6552,44.6784,44.6474,44.6474,106200.0
2011-05-02 14:50:00,57.74,57.81,57.74,57.8,122200.0,44.6474,44.7016,44.6474,44.6938,122200.0
2011-05-02 15:00:00,57.81,57.94,57.8,57.93,83700.0,44.7016,44.8021,44.6938,44.7943,83700.0
2011-05-02 15:10:00,57.93,58.0,57.93,57.99,222500.0,44.7943,44.8485,44.7943,44.8407,222500.0
2011-05-02 15:20:00,57.99,58.07,57.93,58.05,302400.0,44.8407,44.9026,44.7943,44.8871,302400.0
2011-05-02 15:30:00,58.05,58.21,58.05,58.15,253600.0,44.8871,45.0109,44.8871,44.9645,253600.0
2011-05-02 15:40:00,58.15,58.18,57.9,58.0,397100.0,44.9645,44.9877,44.7712,44.8485,397100.0
2011-05-02 15:50:00,58.01,58.09,57.98,58.07,281700.0,44.8562,44.9181,44.833,44.9026,281700.0
2011-05-03 09:30:00,57.34,57.5,56.6,56.91,394100.0,44.3381,44.4619,43.7659,44.0056,394100.0
2011-05-03 09:40:00,56.92,56.92,56.5,56.67,220800.0,44.0134,44.0134,43.6886,43.8201,220800.0
2011-05-03 09:50:00,56.68,56.98,56.55,56.91,200900.0,43.8278,44.0598,43.7273,44.0056,200900.0
2011-05-03 10:00:00,56.91,57.0,56.77,56.8,210300.0,44.0056,44.0752,43.8974,43.9206,210300.0
2011-05-03 10:10:00,56.79,56.82,56.43,56.43,134700.0,43.9128,43.936,43.6345,43.6345,134700.0
2011-05-03 10:20:00,56.43,56.5,56.39,56.4,102700.0,43.6345,43.6886,43.6035,43.6113,102700.0
2011-05-03 10:30:00,56.4,56.45,56.3,56.39,109500.0,43.6113,43.6499,43.534,43.6035,109500.0
2011-05-03 10:40:00,56.39,56.4,56.15,56.27,184500.0,43.6035,43.6113,43.418,43.5108,184500.0
2011-05-03 10:50:00,56.27,56.45,56.25,56.33,189500.0,43.5108,43.6499,43.4953,43.5571,189500.0
2011-05-03 11:00:00,56.33,56.46,56.26,56.36,109900.0,43.5571,43.6577,43.503,43.5803,109900.0
2011-05-03 11:10:00,56.36,56.45,56.31,56.41,77600.0,43.5803,43.6499,43.5417,43.619,77600.0
2011-05-03 11:20:00,56.41,56.41,56.26,56.26,126900.0,43.619,43.619,43.503,43.503,126900.0
2011-05-03 11:30:00,56.26,56.3,56.19,56.23,121500.0,43.503,43.534,43.4489,43.4798,121500.0
2011-05-03 11:40:00,56.23,56.33,56.19,56.3,106700.0,43.4798,43.5571,43.4489,43.534,106700.0
2011-05-03 11:50:00,56.29,56.3,56.2,56.22,141900.0,43.5262,43.534,43.4566,43.4721,141900.0
2011-05-03 12:00:00,56.22,56.31,56.21,56.3,95000.0,43.4721,43.5417,43.4644,43.534,95000.0
2011-05-03 12:10:00,56.29,56.4,56.26,56.3,126300.0,43.5262,43.6113,43.503,43.534,126300.0
2011-05-03 12:20:00,56.3,56.3,56.16,56.17,116600.0,43.534,43.534,43.4257,43.4334,116600.0
2011-05-03 12:30:00,56.16,56.16,56.11,56.14,63100.0,43.4257,43.4257,43.387,43.4102,63100.0
2011-05-03 12:40:00,56.13,56.15,56.07,56.1,106600.0,43.4025,43.418,43.3561,43.3793,106600.0
2011-05-03 12:50:00,56.09,56.11,56.04,56.1,70400.0,43.3716,43.387,43.3329,43.3793,70400.0
2011-05-03 13:00:00,56.09,56.12,56.06,56.12,76700.0,43.3716,43.3948,43.3484,43.3948,76700.0
2011-05-03 13:10:00,56.11,56.12,56.03,56.05,92300.0,43.387,43.3948,43.3252,43.3406,92300.0
2011-05-03 13:20:00,56.04,56.04,55.88,55.9,127100.0,43.3329,43.3329,43.2092,43.2247,127100.0
2011-05-03 13:30:00,55.91,55.94,55.83,55.9,67800.0,43.2324,43.2556,43.1705,43.2247,67800.0
2011-05-03 13:40:00,55.91,55.96,55.9,55.96,89800.0,43.2324,43.271,43.2247,43.271,89800.0
2011-05-03 13:50:00,55.96,55.99,55.9,55.93,96500.0,43.271,43.2942,43.2247,43.2478,96500.0
2011-05-03 14:00:00,55.93,55.93,55.85,55.88,97900.0,43.2478,43.2478,43.186,43.2092,97900.0
2011-05-03 14:10:00,55.87,55.87,55.75,55.81,110200.0,43.2015,43.2015,43.1087,43.1551,110200.0
2011-05-03 14:20:00,55.81,55.83,55.71,55.71,74500.0,43.1551,43.1705,43.0777,43.0777,74500.0
2011-05-03 14:30:00,55.72,55.78,55.59,55.6,127100.0,43.0855,43.1319,42.9849,42.9927,127100.0
2011-05-03 14:40:00,55.6,55.63,55.53,55.54,163500.0,42.9927,43.0159,42.9385,42.9463,163500.0
2011-05-03 14:50:00,55.53,55.59,55.48,55.56,181900.0,42.9385,42.9849,42.8999,42.9617,181900.0
2011-05-03 15:00:00,55.57,55.72,55.56,55.71,184600.0,42.9695,43.0855,42.9617,43.0777,184600.0
2011-05-03 15:10:00,55.71,55.81,55.7,55.73,195900.0,43.0777,43.1551,43.07,43.0932,195900.0
2011-05-03 15:20:00,55.74,55.84,55.73,55.78,225500.0,43.1009,43.1783,43.0932,43.1319,225500.0
2011-05-03 15:30:00,55.78,55.9,55.77,55.89,231500.0,43.1319,43.2247,43.1241,43.2169,231500.0
2011-05-03 15:40:00,55.89,55.93,55.83,55.88,284300.0,43.2169,43.2478,43.1705,43.2092,284300.0
2011-05-03 15:50:00,55.89,55.99,55.88,55.92,350400.0,43.2169,43.2942,43.2092,43.2401,350400.0
2011-05-04 09:30:00,55.8,56.22,55.8,56.18,170500.0,43.1473,43.4721,43.1473,43.4412,170500.0
2011-05-04 09:40:00,56.19,56.47,55.93,56.46,148100.0,43.4489,43.6654,43.2478,43.6577,148100.0
2011-05-04 09:50:00,56.47,56.48,56.1,56.11,129800.0,43.6654,43.6731,43.3793,43.387,129800.0
2011-05-04 10:00:00,56.11,56.2,55.98,56.07,87800.0,43.387,43.4566,43.2865,43.3561,87800.0
2011-05-04 10:10:00,56.07,56.38,56.06,56.37,130100.0,43.3561,43.5958,43.3484,43.5881,130100.0
2011-05-04 10:20:00,56.4,56.41,56.18,56.26,111400.0,43.6113,43.619,43.4412,43.503,111400.0
2011-05-04 10:30:00,56.25,56.3,56.03,56.04,155000.0,43.4953,43.534,43.3252,43.3329,155000.0
2011-05-04 10:40:00,56.05,56.07,55.96,56.0,124100.0,43.3406,43.3561,43.271,43.302,124100.0
2011-05-04 10:50:00,56.01,56.04,55.98,56.0,92800.0,43.3097,43.3329,43.2865,43.302,92800.0
2011-05-04 11:00:00,56.0,56.03,55.94,56.02,73400.0,43.302,43.3252,43.2556,43.3174,73400.0
2011-05-04 11:10:00,56.02,56.03,55.8,55.81,142800.0,43.3174,43.3252,43.1473,43.1551,142800.0
2011-05-04 11:20:00,55.81,55.98,55.81,55.89,131200.0,43.1551,43.2865,43.1551,43.2169,131200.0
2011-05-04 11:30:00,55.89,55.96,55.86,55.91,91300.0,43.2169,43.271,43.1937,43.2324,91300.0
2011-05-04 11:40:00,55.91,55.93,55.77,55.8,93000.0,43.2324,43.2478,43.1241,43.1473,93000.0
2011-05-04 11:50:00,55.8,55.8,55.67,55.77,118700.0,43.1473,43.1473,43.0468,43.1241,118700.0
2011-05-04 12:00:00,55.77,55.94,55.75,55.94,119500.0,43.1241,43.2556,43.1087,43.2556,119500.0
2011-05-04 12:10:00,55.94,55.99,55.77,55.77,179900.0,43.2556,43.2942,43.1241,43.1241,179900.0
2011-05-04 12:20:00,55.78,55.81,55.69,55.73,80000.0,43.1319,43.1551,43.0623,43.0932,80000.0
2011-05-04 12:30:00,55.74,55.82,55.73,55.78,99800.0,43.1009,43.1628,43.0932,43.1319,99800.0
2011-05-04 12:40:00,55.79,55.85,55.78,55.81,110800.0,43.1396,43.186,43.1319,43.1551,110800.0
2011-05-04 12:50:00,55.82,55.85,55.78,55.8,65300.0,43.1628,43.186,43.1319,43.1473,65300.0
2011-05-04 13:00:00,55.81,55.89,55.78,55.85,138100.0,43.1551,43.2169,43.1319,43.186,138100.0
2011-05-04 13:10:00,55.85,55.85,55.71,55.74,139600.0,43.186,43.186,43.0777,43.1009,139600.0
2011-05-04 13:20:00,55.73,55.82,55.71,55.8,70100.0,43.0932,43.1628,43.0777,43.1473,70100.0
2011-05-04 13:30:00,55.8,55.89,55.79,55.83,80100.0,43.1473,43.2169,43.1396,43.1705,80100.0
2011-05-04 13:40:00,55.81,55.99,55.8,55.97,91600.0,43.1551,43.2942,43.1473,43.2788,91600.0
2011-05-04 13:50:00,55.97,56.0,55.89,55.91,117200.0,43.2788,43.302,43.2169,43.2324,117200.0
2011-05-04 14:00:00,55.92,55.93,55.87,55.9,87300.0,43.2401,43.2478,43.2015,43.2247,87300.0
2011-05-04 14:10:00,55.9,56.0,55.83,56.0,77800.0,43.2247,43.302,43.1705,43.302,77800.0
2011-05-04 14:20:00,56.0,56.02,55.96,55.98,119800.0,43.302,43.3174,43.271,43.2865,119800.0
2011-05-04 14:30:00,55.99,56.04,55.92,56.02,78700.0,43.2942,43.3329,43.2401,43.3174,78700.0
2011-05-04 14:40:00,56.03,56.08,55.99,56.0,105500.0,43.3252,43.3638,43.2942,43.302,105500.0
2011-05-04 14:50:00,56.0,56.03,55.89,55.91,56500.0,43.302,43.3252,43.2169,43.2324,56500.0
2011-05-04 15:00:00,55.91,56.02,55.9,55.95,98500.0,43.2324,43.3174,43.2247,43.2633,98500.0
2011-05-04 15:10:00,55.96,56.0,55.93,55.97,77200.0,43.271,43.302,43.2478,43.2788,77200.0
2011-05-04 15:20:00,55.97,55.98,55.89,55.9,136400.0,43.2788,43.2865,43.2169,43.2247,136400.0
2011-05-04 15:30:00,55.9,56.0,55.89,55.97,103700.0,43.2247,43.302,43.2169,43.2788,103700.0
2011-05-04 15:40:00,55.97,55.99,55.81,55.81,197700.0,43.2788,43.2942,43.1551,43.1551,197700.0
2011-05-04 15:50:00,55.82,55.91,55.81,55.88,135500.0,43.1628,43.2324,43.1551,43.2092,135500.0
2011-05-05 09:30:00,55.62,55.65,55.34,55.37,125900.0,43.0081,43.0313,42.7916,42.8148,125900.0
2011-05-05 09:40:00,55.38,55.44,55.3,55.43,131700.0,42.8226,42.869,42.7607,42.8612,131700.0
2011-05-05 09:50:00,55.45,55.49,55.25,55.31,97200.0,42.8767,42.9076,42.722,42.7684,97200.0
2011-05-05 10:00:00,55.3,55.45,55.3,55.33,108900.0,42.7607,42.8767,42.7607,42.7839,108900.0
2011-05-05 10:10:00,55.34,55.35,55.02,55.09,149500.0,42.7916,42.7994,42.5442,42.5983,149500.0
2011-05-05 10:20:00,55.09,55.09,55.0,55.05,116600.0,42.5983,42.5983,42.5287,42.5674,116600.0
2011-05-05 10:30:00,55.03,55.08,55.0,55.03,80600.0,42.5519,42.5906,42.5287,42.5519,80600.0
2011-05-05 10:40:00,55.03,55.16,55.0,55.16,143800.0,42.5519,42.6524,42.5287,42.6524,143800.0
2011-05-05 10:50:00,55.15,55.3,55.08,55.23,124100.0,42.6447,42.7607,42.5906,42.7066,124100.0
2011-05-05 11:00:00,55.22,55.23,54.78,54.82,131000.0,42.6988,42.7066,42.3586,42.3895,131000.0
2011-05-05 11:10:00,54.83,54.95,54.72,54.73,86900.0,42.3973,42.4901,42.3122,42.32,86900.0
2011-05-05 11:20:00,54.73,54.81,54.73,54.8,86000.0,42.32,42.3818,42.32,42.3741,86000.0
2011-05-05 11:30:00,54.81,55.01,54.8,54.99,119200.0,42.3818,42.5365,42.3741,42.521,119200.0
2011-05-05 11:40:00,55.0,55.1,54.95,54.95,161200.0,42.5287,42.6061,42.4901,42.4901,161200.0
2011-05-05 11:50:00,54.95,55.06,54.92,55.04,51300.0,42.4901,42.5751,42.4669,42.5597,51300.0
2011-05-05 12:00:00,55.05,55.23,55.05,55.07,117600.0,42.5674,42.7066,42.5674,42.5829,117600.0
2011-05-05 12:10:00,55.07,55.12,55.05,55.07,68500.0,42.5829,42.6215,42.5674,42.5829,68500.0
2011-05-05 12:20:00,55.08,55.12,55.07,55.1,111700.0,42.5906,42.6215,42.5829,42.6061,111700.0
2011-05-05 12:30:00,55.09,55.12,55.0,55.11,99400.0,42.5983,42.6215,42.5287,42.6138,99400.0
2011-05-05 12:40:00,55.11,55.12,55.05,55.06,58400.0,42.6138,42.6215,42.5674,42.5751,58400.0
2011-05-05 12:50:00,55.07,55.07,54.92,54.94,69800.0,42.5829,42.5829,42.4669,42.4823,69800.0
2011-05-05 13:00:00,54.94,55.03,54.94,54.96,63900.0,42.4823,42.5519,42.4823,42.4978,63900.0
2011-05-05 13:10:00,54.97,55.01,54.92,54.95,60700.0,42.5055,42.5365,42.4669,42.4901,60700.0
2011-05-05 13:20:00,54.97,55.02,54.94,54.95,162400.0,42.5055,42.5442,42.4823,42.4901,162400.0
2011-05-05 13:30:00,54.93,54.99,54.92,54.95,49000.0,42.4746,42.521,42.4669,42.4901,49000.0
2011-05-05 13:40:00,54.94,55.0,54.91,54.93,46300.0,42.4823,42.5287,42.4591,42.4746,46300.0
2011-05-05 13:50:00,54.93,54.94,54.78,54.83,70900.0,42.4746,42.4823,42.3586,42.3973,70900.0
2011-05-05 14:00:00,54.84,54.85,54.79,54.85,78900.0,42.405,42.4127,42.3663,42.4127,78900.0
2011-05-05 14:10:00,54.85,54.97,54.83,54.95,62300.0,42.4127,42.5055,42.3973,42.4901,62300.0
2011-05-05 14:20:00,54.96,55.04,54.95,55.03,44700.0,42.4978,42.5597,42.4901,42.5519,44700.0
2011-05-05 14:30:00,55.03,55.09,54.99,55.08,134100.0,42.5519,42.5983,42.521,42.5906,134100.0
2011-05-05 14:40:00,55.07,55.13,55.04,55.12,91800.0,42.5829,42.6293,42.5597,42.6215,91800.0
2011-05-05 14:50:00,55.11,55.14,55.02,55.03,77700.0,42.6138,42.637,42.5442,42.5519,77700.0
2011-05-05 15:00:00,55.03,55.04,54.93,54.95,94900.0,42.5519,42.5597,42.4746,42.4901,94900.0
2011-05-05 15:10:00,54.95,54.95,54.67,54.68,176100.0,42.4901,42.4901,42.2736,42.2813,176100.0
2011-05-05 15:20:00,54.69,54.71,54.54,54.62,141100.0,42.289,42.3045,42.173,42.2349,141100.0
2011-05-05 15:30:00,54.61,54.89,54.59,54.84,173000.0,42.2272,42.4437,42.2117,42.405,173000.0
2011-05-05 15:40:00,54.83,54.92,54.75,54.87,156600.0,42.3973,42.4669,42.3354,42.4282,156600.0
2011-05-05 15:50:00,54.86,54.94,54.85,54.9,214600.0,42.4205,42.4823,42.4127,42.4514,214600.0
2011-05-06 09:30:00,54.96,55.45,54.96,55.33,175500.0,42.4978,42.8767,42.4978,42.7839,175500.0
2011-05-06 09:40:00,55.33,55.44,55.27,55.33,77600.0,42.7839,42.869,42.7375,42.7839,77600.0
2011-05-06 09:50:00,55.32,55.35,55.13,55.22,118100.0,42.7762,42.7994,42.6293,42.6988,118100.0
2011-05-06 10:00:00,55.23,55.29,55.02,55.03,90800.0,42.7066,42.753,42.5442,42.5519,90800.0
2011-05-06 10:10:00,55.05,55.17,54.93,54.95,125900.0,42.5674,42.6602,42.4746,42.4901,125900.0
2011-05-06 10:20:00,54.95,55.01,54.74,54.78,180900.0,42.4901,42.5365,42.3277,42.3586,180900.0
2011-05-06 10:30:00,54.79,54.94,54.78,54.9,62100.0,42.3663,42.4823,42.3586,42.4514,62100.0
2011-05-06 10:40:00,54.9,55.0,54.88,55.0,55200.0,42.4514,42.5287,42.4359,42.5287,55200.0
2011-05-06 10:50:00,54.98,55.07,54.97,55.07,81300.0,42.5133,42.5829,42.5055,42.5829,81300.0
2011-05-06 11:00:00,55.07,55.13,55.05,55.13,142400.0,42.5829,42.6293,42.5674,42.6293,142400.0
2011-05-06 11:10:00,55.13,55.17,55.09,55.12,154400.0,42.6293,42.6602,42.5983,42.6215,154400.0
2011-05-06 11:20:00,55.12,55.23,55.11,55.21,94700.0,42.6215,42.7066,42.6138,42.6911,94700.0
2011-05-06 11:30:00,55.22,55.36,55.22,55.36,98600.0,42.6988,42.8071,42.6988,42.8071,98600.0
2011-05-06 11:40:00,55.35,55.38,55.32,55.34,89400.0,42.7994,42.8226,42.7762,42.7916,89400.0
2011-05-06 11:50:00,55.35,55.35,55.25,55.26,154100.0,42.7994,42.7994,42.722,42.7298,154100.0
2011-05-06 12:00:00,55.26,55.31,55.17,55.18,74200.0,42.7298,42.7684,42.6602,42.6679,74200.0
2011-05-06 12:10:00,55.19,55.21,55.02,55.09,144400.0,42.6756,42.6911,42.5442,42.5983,144400.0
2011-05-06 12:20:00,55.08,55.14,55.05,55.1,104300.0,42.5906,42.637,42.5674,42.6061,104300.0
2011-05-06 12:30:00,55.1,55.13,55.07,55.07,44600.0,42.6061,42.6293,42.5829,42.5829,44600.0
2011-05-06 12:40:00,55.07,55.1,54.93,54.94,69300.0,42.5829,42.6061,42.4746,42.4823,69300.0
2011-05-06 12:50:00,54.95,54.97,54.91,54.92,33200.0,42.4901,42.5055,42.4591,42.4669,33200.0
2011-05-06 13:00:00,54.93,54.95,54.84,54.95,49800.0,42.4746,42.4901,42.405,42.4901,49800.0
2011-05-06 13:10:00,54.96,54.98,54.73,54.74,72400.0,42.4978,42.5133,42.32,42.3277,72400.0
2011-05-06 13:20:00,54.75,54.91,54.73,54.87,39500.0,42.3354,42.4591,42.32,42.4282,39500.0
2011-05-06 13:30:00,54.88,55.0,54.87,54.95,41500.0,42.4359,42.5287,42.4282,42.4901,41500.0
2011-05-06 13:40:00,54.95,55.04,54.9,54.96,41400.0,42.4901,42.5597,42.4514,42.4978,41400.0
2011-05-06 13:50:00,54.96,54.96,54.88,54.9,55600.0,42.4978,42.4978,42.4359,42.4514,55600.0
2011-05-06 14:00:00,54.9,54.98,54.89,54.97,34800.0,42.4514,42.5133,42.4437,42.5055,34800.0
2011-05-06 14:10:00,54.97,55.05,54.97,55.01,42500.0,42.5055,42.5674,42.5055,42.5365,42500.0
2011-05-06 14:20:00,55.01,55.02,54.96,54.97,63400.0,42.5365,42.5442,42.4978,42.5055,63400.0
2011-05-06 14:30:00,54.98,54.98,54.82,54.84,76300.0,42.5133,42.5133,42.3895,42.405,76300.0
2011-05-06 14:40:00,54.84,54.87,54.8,54.81,60800.0,42.405,42.4282,42.3741,42.3818,60800.0
2011-05-06 14:50:00,54.83,54.85,54.78,54.79,65900.0,42.3973,42.4127,42.3586,42.3663,65900.0
2011-05-06 15:00:00,54.78,54.98,54.77,54.98,69800.0,42.3586,42.5133,42.3509,42.5133,69800.0
2011-05-06 15:10:00,54.99,55.07,54.97,55.05,85000.0,42.521,42.5829,42.5055,42.5674,85000.0
2011-05-06 15:20:00,55.05,55.05,54.96,55.0,106700.0,42.5674,42.5674,42.4978,42.5287,106700.0
2011-05-06 15:30:00,55.0,55.06,54.96,55.03,155000.0,42.5287,42.5751,42.4978,42.5519,155000.0
2011-05-06 15:40:00,55.03,55.21,55.03,55.17,129800.0,42.5519,42.6911,42.5519,42.6602,129800.0
2011-05-06 15:50:00,55.17,55.2,55.12,55.15,165200.0,42.6602,42.6834,42.6215,42.6447,165200.0
2011-05-09 09:30:00,55.1,55.37,54.92,55.37,91100.0,42.6061,42.8148,42.4669,42.8148,91100.0
2011-05-09 09:40:00,55.37,55.37,55.11,55.15,54300.0,42.8148,42.8148,42.6138,42.6447,54300.0
2011-05-09 09:50:00,55.15,55.45,55.11,55.43,55700.0,42.6447,42.8767,42.6138,42.8612,55700.0
2011-05-09 10:00:00,55.43,55.47,55.34,55.41,61100.0,42.8612,42.8922,42.7916,42.8458,61100.0
2011-05-09 10:10:00,55.42,55.49,55.42,55.46,42600.0,42.8535,42.9076,42.8535,42.8844,42600.0
2011-05-09 10:20:00,55.46,55.49,55.34,55.37,43200.0,42.8844,42.9076,42.7916,42.8148,43200.0
2011-05-09 10:30:00,55.36,55.45,55.31,55.4,33800.0,42.8071,42.8767,42.7684,42.838,33800.0
2011-05-09 10:40:00,55.39,55.5,55.39,55.42,37400.0,42.8303,42.9154,42.8303,42.8535,37400.0
2011-05-09 10:50:00,55.43,55.59,55.41,55.53,40100.0,42.8612,42.9849,42.8458,42.9385,40100.0
2011-05-09 11:00:00,55.52,55.58,55.5,55.52,33200.0,42.9308,42.9772,42.9154,42.9308,33200.0
2011-05-09 11:10:00,55.53,55.56,55.41,55.52,37200.0,42.9385,42.9617,42.8458,42.9308,37200.0
2011-05-09 11:20:00,55.52,55.55,55.47,55.55,37500.0,42.9308,42.954,42.8922,42.954,37500.0
2011-05-09 11:30:00,55.56,55.57,55.47,55.49,42400.0,42.9617,42.9695,42.8922,42.9076,42400.0
2011-05-09 11:40:00,55.48,55.48,55.38,55.41,35700.0,42.8999,42.8999,42.8226,42.8458,35700.0
2011-05-09 11:50:00,55.42,55.76,55.42,55.72,87000.0,42.8535,43.1164,42.8535,43.0855,87000.0
2011-05-09 12:00:00,55.71,55.79,55.7,55.75,40300.0,43.0777,43.1396,43.07,43.1087,40300.0
2011-05-09 12:10:00,55.75,55.8,55.72,55.73,28300.0,43.1087,43.1473,43.0855,43.0932,28300.0
2011-05-09 12:20:00,55.72,55.75,55.68,55.71,30500.0,43.0855,43.1087,43.0545,43.0777,30500.0
2011-05-09 12:30:00,55.71,55.8,55.7,55.78,48800.0,43.0777,43.1473,43.07,43.1319,48800.0
2011-05-09 12:40:00,55.79,55.79,55.64,55.68,44500.0,43.1396,43.1396,43.0236,43.0545,44500.0
2011-05-09 12:50:00,55.66,55.72,55.62,55.62,29900.0,43.0391,43.0855,43.0081,43.0081,29900.0
2011-05-09 13:00:00,55.64,55.67,55.6,55.6,18200.0,43.0236,43.0468,42.9927,42.9927,18200.0
2011-05-09 13:10:00,55.6,55.7,55.6,55.62,18600.0,42.9927,43.07,42.9927,43.0081,18600.0
2011-05-09 13:20:00,55.62,55.69,55.6,55.63,24400.0,43.0081,43.0623,42.9927,43.0159,24400.0
2011-05-09 13:30:00,55.62,55.65,55.6,55.63,37800.0,43.0081,43.0313,42.9927,43.0159,37800.0
2011-05-09 13:40:00,55.63,55.7,55.63,55.69,20900.0,43.0159,43.07,43.0159,43.0623,20900.0
2011-05-09 13:50:00,55.7,55.77,55.7,55.76,28400.0,43.07,43.1241,43.07,43.1164,28400.0
2011-05-09 14:00:00,55.75,55.79,55.71,55.77,29900.0,43.1087,43.1396,43.0777,43.1241,29900.0
2011-05-09 14:10:00,55.78,55.79,55.69,55.73,27600.0,43.1319,43.1396,43.0623,43.0932,27600.0
2011-05-09 14:20:00,55.73,55.79,55.71,55.74,46200.0,43.0932,43.1396,43.0777,43.1009,46200.0
2011-05-09 14:30:00,55.74,55.86,55.73,55.85,45500.0,43.1009,43.1937,43.0932,43.186,45500.0
2011-05-09 14:40:00,55.86,55.9,55.83,55.85,41400.0,43.1937,43.2247,43.1705,43.186,41400.0
2011-05-09 14:50:00,55.84,55.9,55.84,55.89,44300.0,43.1783,43.2247,43.1783,43.2169,44300.0
2011-05-09 15:00:00,55.89,55.9,55.81,55.84,42500.0,43.2169,43.2247,43.1551,43.1783,42500.0
2011-05-09 15:10:00,55.84,55.86,55.78,55.86,73800.0,43.1783,43.1937,43.1319,43.1937,73800.0
2011-05-09 15:20:00,55.85,55.88,55.81,55.82,67400.0,43.186,43.2092,43.1551,43.1628,67400.0
2011-05-09 15:30:00,55.82,55.86,55.77,55.8,72500.0,43.1628,43.1937,43.1241,43.1473,72500.0
2011-05-09 15:40:00,55.8,55.84,55.76,55.82,98400.0,43.1473,43.1783,43.1164,43.1628,98400.0
2011-05-09 15:50:00,55.81,55.85,55.69,55.75,137200.0,43.1551,43.186,43.0623,43.1087,137200.0
2011-05-10 09:30:00,56.29,56.52,55.99,56.14,329500.0,43.5262,43.7041,43.2942,43.4102,329500.0
2011-05-10 09:40:00,56.14,56.47,56.05,56.47,91200.0,43.4102,43.6654,43.3406,43.6654,91200.0
2011-05-10 09:50:00,56.47,56.5,56.33,56.43,104400.0,43.6654,43.6886,43.5571,43.6345,104400.0
2011-05-10 10:00:00,56.44,56.52,56.42,56.5,81300.0,43.6422,43.7041,43.6267,43.6886,81300.0
2011-05-10 10:10:00,56.5,56.67,56.44,56.44,81800.0,43.6886,43.8201,43.6422,43.6422,81800.0
2011-05-10 10:20:00,56.46,56.69,56.46,56.67,59500.0,43.6577,43.8355,43.6577,43.8201,59500.0
2011-05-10 10:30:00,56.68,56.74,56.53,56.53,146000.0,43.8278,43.8742,43.7118,43.7118,146000.0
2011-05-10 10:40:00,56.53,56.57,56.45,56.46,101100.0,43.7118,43.7427,43.6499,43.6577,101100.0
2011-05-10 10:50:00,56.46,56.52,56.45,56.49,66100.0,43.6577,43.7041,43.6499,43.6809,66100.0
2011-05-10 11:00:00,56.49,56.5,56.36,56.45,137800.0,43.6809,43.6886,43.5803,43.6499,137800.0
2011-05-10 11:10:00,56.45,56.52,56.37,56.4,123100.0,43.6499,43.7041,43.5881,43.6113,123100.0
2011-05-10 11:20:00,56.4,56.48,56.4,56.46,76100.0,43.6113,43.6731,43.6113,43.6577,76100.0
2011-05-10 11:30:00,56.46,56.47,56.31,56.31,76900.0,43.6577,43.6654,43.5417,43.5417,76900.0
2011-05-10 11:40:00,56.32,56.43,56.31,56.41,77900.0,43.5494,43.6345,43.5417,43.619,77900.0
2011-05-10 11:50:00,56.42,56.42,56.28,56.28,95100.0,43.6267,43.6267,43.5185,43.5185,95100.0
2011-05-10 12:00:00,56.29,56.3,56.2,56.2,115800.0,43.5262,43.534,43.4566,43.4566,115800.0
2011-05-10 12:10:00,56.2,56.28,56.11,56.16,112100.0,43.4566,43.5185,43.387,43.4257,112100.0
2011-05-10 12:20:00,56.16,56.38,56.14,56.36,71300.0,43.4257,43.5958,43.4102,43.5803,71300.0
2011-05-10 12:30:00,56.35,56.45,56.33,56.45,67600.0,43.5726,43.6499,43.5571,43.6499,67600.0
2011-05-10 12:40:00,56.45,56.51,56.39,56.44,73800.0,43.6499,43.6963,43.6035,43.6422,73800.0
2011-05-10 12:50:00,56.44,56.57,56.44,56.52,58600.0,43.6422,43.7427,43.6422,43.7041,58600.0
2011-05-10 13:00:00,56.52,56.55,56.39,56.42,85000.0,43.7041,43.7273,43.6035,43.6267,85000.0
2011-05-10 13:10:00,56.42,56.56,56.41,56.55,77900.0,43.6267,43.735,43.619,43.7273,77900.0
2011-05-10 13:20:00,56.54,56.57,56.47,56.49,55400.0,43.7195,43.7427,43.6654,43.6809,55400.0
2011-05-10 13:30:00,56.48,56.52,56.38,56.4,61300.0,43.6731,43.7041,43.5958,43.6113,61300.0
2011-05-10 13:40:00,56.39,56.41,56.39,56.39,36800.0,43.6035,43.619,43.6035,43.6035,36800.0
2011-05-10 13:50:00,56.4,56.41,56.34,56.4,77500.0,43.6113,43.619,43.5649,43.6113,77500.0
2011-05-10 14:00:00,56.4,56.42,56.37,56.41,69500.0,43.6113,43.6267,43.5881,43.619,69500.0
2011-05-10 14:10:00,56.41,56.46,56.38,56.44,77300.0,43.619,43.6577,43.5958,43.6422,77300.0
2011-05-10 14:20:00,56.44,56.66,56.4,56.66,67900.0,43.6422,43.8123,43.6113,43.8123,67900.0
2011-05-10 14:30:00,56.65,56.82,56.65,56.81,91000.0,43.8046,43.936,43.8046,43.9283,91000.0
2011-05-10 14:40:00,56.81,56.97,56.8,56.95,91400.0,43.9283,44.052,43.9206,44.0366,91400.0
2011-05-10 14:50:00,56.97,57.05,56.96,57.03,143800.0,44.052,44.1139,44.0443,44.0984,143800.0
2011-05-10 15:00:00,57.03,57.08,56.96,57.07,71100.0,44.0984,44.1371,44.0443,44.1294,71100.0
2011-05-10 15:10:00,57.07,57.19,57.03,57.19,86100.0,44.1294,44.2221,44.0984,44.2221,86100.0
2011-05-10 15:20:00,57.18,57.21,57.08,57.12,254100.0,44.2144,44.2376,44.1371,44.168,254100.0
2011-05-10 15:30:00,57.12,57.14,57.07,57.08,110300.0,44.168,44.1835,44.1294,44.1371,110300.0
2011-05-10 15:40:00,57.08,57.12,57.01,57.08,178000.0,44.1371,44.168,44.083,44.1371,178000.0
2011-05-10 15:50:00,57.08,57.08,56.92,56.98,249700.0,44.1371,44.1371,44.0134,44.0598,249700.0
2011-05-11 09:30:00,56.81,56.92,56.64,56.91,123300.0,43.9283,44.0134,43.7969,44.0056,123300.0
2011-05-11 09:40:00,56.91,56.98,56.8,56.85,81800.0,44.0056,44.0598,43.9206,43.9592,81800.0
2011-05-11 09:50:00,56.85,56.89,56.7,56.75,110100.0,43.9592,43.9902,43.8433,43.8819,110100.0
2011-05-11 10:00:00,56.75,56.79,56.51,56.6,121100.0,43.8819,43.9128,43.6963,43.7659,121100.0
2011-05-11 10:10:00,56.6,56.63,56.53,56.62,61100.0,43.7659,43.7891,43.7118,43.7814,61100.0
2011-05-11 10:20:00,56.62,56.7,56.59,56.62,36700.0,43.7814,43.8433,43.7582,43.7814,36700.0
2011-05-11 10:30:00,56.62,56.62,56.47,56.5,64500.0,43.7814,43.7814,43.6654,43.6886,64500.0
2011-05-11 10:40:00,56.5,56.68,56.49,56.57,26400.0,43.6886,43.8278,43.6809,43.7427,26400.0
2011-05-11 10:50:00,56.57,56.71,56.56,56.6,27600.0,43.7427,43.851,43.735,43.7659,27600.0
2011-05-11 11:00:00,56.59,56.64,56.58,56.64,23900.0,43.7582,43.7969,43.7505,43.7969,23900.0
2011-05-11 11:10:00,56.64,56.75,56.63,56.74,30600.0,43.7969,43.8819,43.7891,43.8742,30600.0
2011-05-11 11:20:00,56.74,56.8,56.69,56.69,35200.0,43.8742,43.9206,43.8355,43.8355,35200.0
2011-05-11 11:30:00,56.71,56.72,56.55,56.56,31700.0,43.851,43.8587,43.7273,43.735,31700.0
2011-05-11 11:40:00,56.55,56.64,56.53,56.62,22000.0,43.7273,43.7969,43.7118,43.7814,22000.0
2011-05-11 11:50:00,56.62,56.64,56.43,56.44,21300.0,43.7814,43.7969,43.6345,43.6422,21300.0
2011-05-11 12:00:00,56.44,56.44,56.34,56.41,25400.0,43.6422,43.6422,43.5649,43.619,25400.0
2011-05-11 12:10:00,56.41,56.41,56.06,56.13,25100.0,43.619,43.619,43.3484,43.4025,25100.0
2011-05-11 12:20:00,56.13,56.23,56.1,56.22,27100.0,43.4025,43.4798,43.3793,43.4721,27100.0
2011-05-11 12:30:00,56.2,56.23,56.12,56.22,24000.0,43.4566,43.4798,43.3948,43.4721,24000.0
2011-05-11 12:40:00,56.21,56.29,56.14,56.17,22300.0,43.4644,43.5262,43.4102,43.4334,22300.0
2011-05-11 12:50:00,56.17,56.24,56.13,56.22,24600.0,43.4334,43.4876,43.4025,43.4721,24600.0
2011-05-11 13:00:00,56.22,56.25,56.19,56.21,26100.0,43.4721,43.4953,43.4489,43.4644,26100.0
2011-05-11 13:10:00,56.21,56.22,56.06,56.06,31900.0,43.4644,43.4721,43.3484,43.3484,31900.0
2011-05-11 13:20:00,56.06,56.06,56.0,56.03,34400.0,43.3484,43.3484,43.302,43.3252,34400.0
2011-05-11 13:30:00,56.02,56.03,55.81,55.96,49800.0,43.3174,43.3252,43.1551,43.271,49800.0
2011-05-11 13:40:00,55.96,55.98,55.88,55.9,51900.0,43.271,43.2865,43.2092,43.2247,51900.0
2011-05-11 13:50:00,55.89,55.92,55.84,55.89,38300.0,43.2169,43.2401,43.1783,43.2169,38300.0
2011-05-11 14:00:00,55.89,55.94,55.88,55.9,24900.0,43.2169,43.2556,43.2092,43.2247,24900.0
2011-05-11 14:10:00,55.9,55.92,55.88,55.9,40400.0,43.2247,43.2401,43.2092,43.2247,40400.0
2011-05-11 14:20:00,55.9,55.9,55.86,55.89,24900.0,43.2247,43.2247,43.1937,43.2169,24900.0
2011-05-11 14:30:00,55.88,55.97,55.88,55.96,70600.0,43.2092,43.2788,43.2092,43.271,70600.0
2011-05-11 14:40:00,55.96,56.05,55.95,56.01,43200.0,43.271,43.3406,43.2633,43.3097,43200.0
2011-05-11 14:50:00,56.01,56.06,55.97,56.04,44900.0,43.3097,43.3484,43.2788,43.3329,44900.0
2011-05-11 15:00:00,56.04,56.14,56.03,56.1,46000.0,43.3329,43.4102,43.3252,43.3793,46000.0
2011-05-11 15:10:00,56.09,56.19,56.09,56.17,36100.0,43.3716,43.4489,43.3716,43.4334,36100.0
2011-05-11 15:20:00,56.16,56.28,56.15,56.22,59700.0,43.4257,43.5185,43.418,43.4721,59700.0
2011-05-11 15:30:00,56.23,56.25,56.15,56.21,53400.0,43.4798,43.4953,43.418,43.4644,53400.0
2011-05-11 15:40:00,56.19,56.37,56.19,56.36,132300.0,43.4489,43.5881,43.4489,43.5803,132300.0
2011-05-11 15:50:00,56.36,56.39,56.29,56.29,127300.0,43.5803,43.6035,43.5262,43.5262,127300.0
2011-05-12 09:30:00,55.97,56.04,55.79,55.91,119000.0,43.2788,43.3329,43.1396,43.2324,119000.0
2011-05-12 09:40:00,55.91,56.0,55.74,55.84,51800.0,43.2324,43.302,43.1009,43.1783,51800.0
2011-05-12 09:50:00,55.85,56.0,55.84,55.95,52300.0,43.186,43.302,43.1783,43.2633,52300.0
2011-05-12 10:00:00,55.94,55.98,55.77,55.98,56400.0,43.2556,43.2865,43.1241,43.2865,56400.0
2011-05-12 10:10:00,55.99,56.0,55.97,55.98,84000.0,43.2942,43.302,43.2788,43.2865,84000.0
2011-05-12 10:20:00,55.97,55.99,55.94,55.95,48900.0,43.2788,43.2942,43.2556,43.2633,48900.0
2011-05-12 10:30:00,55.96,55.99,55.94,55.95,66600.0,43.271,43.2942,43.2556,43.2633,66600.0
2011-05-12 10:40:00,55.96,55.97,55.92,55.95,37100.0,43.271,43.2788,43.2401,43.2633,37100.0
2011-05-12 10:50:00,55.94,55.96,55.87,55.95,40600.0,43.2556,43.271,43.2015,43.2633,40600.0
2011-05-12 11:00:00,55.94,55.97,55.9,55.92,112500.0,43.2556,43.2788,43.2247,43.2401,112500.0
2011-05-12 11:10:00,55.92,55.94,55.88,55.91,48600.0,43.2401,43.2556,43.2092,43.2324,48600.0
2011-05-12 11:20:00,55.93,55.94,55.89,55.91,90500.0,43.2478,43.2556,43.2169,43.2324,90500.0
2011-05-12 11:30:00,55.91,55.95,55.91,55.92,125700.0,43.2324,43.2633,43.2324,43.2401,125700.0
2011-05-12 11:40:00,55.92,55.93,55.89,55.9,51300.0,43.2401,43.2478,43.2169,43.2247,51300.0
2011-05-12 11:50:00,55.9,55.95,55.88,55.91,37200.0,43.2247,43.2633,43.2092,43.2324,37200.0
2011-05-12 12:00:00,55.91,55.94,55.88,55.94,59400.0,43.2324,43.2556,43.2092,43.2556,59400.0
2011-05-12 12:10:00,55.93,55.94,55.87,55.89,56500.0,43.2478,43.2556,43.2015,43.2169,56500.0
2011-05-12 12:20:00,55.89,55.91,55.87,55.89,35500.0,43.2169,43.2324,43.2015,43.2169,35500.0
2011-05-12 12:30:00,55.9,55.93,55.89,55.9,59500.0,43.2247,43.2478,43.2169,43.2247,59500.0
2011-05-12 12:40:00,55.91,55.93,55.89,55.93,67900.0,43.2324,43.2478,43.2169,43.2478,67900.0
2011-05-12 12:50:00,55.92,56.07,55.92,56.06,95400.0,43.2401,43.3561,43.2401,43.3484,95400.0
2011-05-12 13:00:00,56.05,56.27,56.05,56.25,92600.0,43.3406,43.5108,43.3406,43.4953,92600.0
2011-05-12 13:10:00,56.25,56.42,56.24,56.35,54600.0,43.4953,43.6267,43.4876,43.5726,54600.0
2011-05-12 13:20:00,56.35,56.44,56.34,56.4,55800.0,43.5726,43.6422,43.5649,43.6113,55800.0
2011-05-12 13:30:00,56.41,56.43,56.31,56.41,58400.0,43.619,43.6345,43.5417,43.619,58400.0
2011-05-12 13:40:00,56.41,56.41,56.29,56.32,43800.0,43.619,43.619,43.5262,43.5494,43800.0
2011-05-12 13:50:00,56.32,56.38,56.32,56.36,102000.0,43.5494,43.5958,43.5494,43.5803,102000.0
2011-05-12 14:00:00,56.37,56.43,56.34,56.4,65900.0,43.5881,43.6345,43.5649,43.6113,65900.0
2011-05-12 14:10:00,56.39,56.42,56.3,56.35,95300.0,43.6035,43.6267,43.534,43.5726,95300.0
2011-05-12 14:20:00,56.36,56.47,56.33,56.45,56500.0,43.5803,43.6654,43.5571,43.6499,56500.0
2011-05-12 14:30:00,56.46,56.63,56.44,56.57,76800.0,43.6577,43.7891,43.6422,43.7427,76800.0
2011-05-12 14:40:00,56.57,56.68,56.57,56.63,61100.0,43.7427,43.8278,43.7427,43.7891,61100.0
2011-05-12 14:50:00,56.64,56.65,56.47,56.57,78000.0,43.7969,43.8046,43.6654,43.7427,78000.0
2011-05-12 15:00:00,56.57,56.58,56.5,56.58,65500.0,43.7427,43.7505,43.6886,43.7505,65500.0
2011-05-12 15:10:00,56.58,56.61,56.52,56.57,103800.0,43.7505,43.7737,43.7041,43.7427,103800.0
2011-05-12 15:20:00,56.58,56.67,56.57,56.63,99400.0,43.7505,43.8201,43.7427,43.7891,99400.0
2011-05-12 15:30:00,56.63,56.75,56.62,56.74,66600.0,43.7891,43.8819,43.7814,43.8742,66600.0
2011-05-12 15:40:00,56.74,56.74,56.64,56.66,82200.0,43.8742,43.8742,43.7969,43.8123,82200.0
2011-05-12 15:50:00,56.66,56.71,56.55,56.61,117100.0,43.8123,43.851,43.7273,43.7737,117100.0
2011-05-13 09:30:00,56.46,56.92,56.46,56.89,183400.0,43.6577,44.0134,43.6577,43.9902,183400.0
2011-05-13 09:40:00,56.92,57.0,56.81,56.94,109100.0,44.0134,44.0752,43.9283,44.0288,109100.0
2011-05-13 09:50:00,56.93,57.0,56.87,56.89,66600.0,44.0211,44.0752,43.9747,43.9902,66600.0
2011-05-13 10:00:00,56.88,56.99,56.68,56.7,89500.0,43.9824,44.0675,43.8278,43.8433,89500.0
2011-05-13 10:10:00,56.7,57.0,56.7,57.0,48100.0,43.8433,44.0752,43.8433,44.0752,48100.0
2011-05-13 10:20:00,56.99,57.0,56.79,56.89,133500.0,44.0675,44.0752,43.9128,43.9902,133500.0
2011-05-13 10:30:00,56.89,56.98,56.89,56.92,44400.0,43.9902,44.0598,43.9902,44.0134,44400.0
2011-05-13 10:40:00,56.92,56.93,56.68,56.76,50200.0,44.0134,44.0211,43.8278,43.8896,50200.0
2011-05-13 10:50:00,56.77,56.82,56.72,56.73,55900.0,43.8974,43.936,43.8587,43.8664,55900.0
2011-05-13 11:00:00,56.72,56.72,56.63,56.7,39600.0,43.8587,43.8587,43.7891,43.8433,39600.0
2011-05-13 11:10:00,56.69,56.73,56.61,56.61,66700.0,43.8355,43.8664,43.7737,43.7737,66700.0
2011-05-13 11:20:00,56.61,56.62,56.49,56.5,80800.0,43.7737,43.7814,43.6809,43.6886,80800.0
2011-05-13 11:30:00,56.5,56.52,56.47,56.49,59800.0,43.6886,43.7041,43.6654,43.6809,59800.0
2011-05-13 11:40:00,56.48,56.51,56.32,56.47,57400.0,43.6731,43.6963,43.5494,43.6654,57400.0
2011-05-13 11:50:00,56.48,56.5,56.36,56.43,42700.0,43.6731,43.6886,43.5803,43.6345,42700.0
2011-05-13 12:00:00,56.43,56.47,56.25,56.25,33400.0,43.6345,43.6654,43.4953,43.4953,33400.0
2011-05-13 12:10:00,56.25,56.33,56.12,56.22,77300.0,43.4953,43.5571,43.3948,43.4721,77300.0
2011-05-13 12:20:00,56.22,56.27,56.14,56.27,46200.0,43.4721,43.5108,43.4102,43.5108,46200.0
2011-05-13 12:30:00,56.28,56.35,56.23,56.23,53800.0,43.5185,43.5726,43.4798,43.4798,53800.0
2011-05-13 12:40:00,56.23,56.24,56.15,56.2,79400.0,43.4798,43.4876,43.418,43.4566,79400.0
2011-05-13 12:50:00,56.19,56.24,56.18,56.2,51200.0,43.4489,43.4876,43.4412,43.4566,51200.0
2011-05-13 13:00:00,56.21,56.28,56.19,56.21,26400.0,43.4644,43.5185,43.4489,43.4644,26400.0
2011-05-13 13:10:00,56.21,56.22,56.17,56.2,52100.0,43.4644,43.4721,43.4334,43.4566,52100.0
2011-05-13 13:20:00,56.2,56.23,56.08,56.12,91600.0,43.4566,43.4798,43.3638,43.3948,91600.0
2011-05-13 13:30:00,56.16,56.21,56.11,56.13,45200.0,43.4257,43.4644,43.387,43.4025,45200.0
2011-05-13 13:40:00,56.13,56.14,55.99,56.01,66000.0,43.4025,43.4102,43.2942,43.3097,66000.0
2011-05-13 13:50:00,56.02,56.02,55.96,55.97,33200.0,43.3174,43.3174,43.271,43.2788,33200.0
2011-05-13 14:00:00,55.97,55.98,55.94,55.97,32400.0,43.2788,43.2865,43.2556,43.2788,32400.0
2011-05-13 14:10:00,55.97,56.0,55.91,55.96,65200.0,43.2788,43.302,43.2324,43.271,65200.0
2011-05-13 14:20:00,55.96,55.99,55.93,55.97,54100.0,43.271,43.2942,43.2478,43.2788,54100.0
2011-05-13 14:30:00,55.97,55.98,55.94,55.97,65600.0,43.2788,43.2865,43.2556,43.2788,65600.0
2011-05-13 14:40:00,55.97,55.98,55.93,55.95,63800.0,43.2788,43.2865,43.2478,43.2633,63800.0
2011-05-13 14:50:00,55.95,55.96,55.86,55.93,72800.0,43.2633,43.271,43.1937,43.2478,72800.0
2011-05-13 15:00:00,55.94,55.94,55.89,55.89,69400.0,43.2556,43.2556,43.2169,43.2169,69400.0
2011-05-13 15:10:00,55.89,55.91,55.86,55.86,73600.0,43.2169,43.2324,43.1937,43.1937,73600.0
2011-05-13 15:20:00,55.85,55.85,55.74,55.76,89600.0,43.186,43.186,43.1009,43.1164,89600.0
2011-05-13 15:30:00,55.76,55.77,55.73,55.75,81500.0,43.1164,43.1241,43.0932,43.1087,81500.0
2011-05-13 15:40:00,55.75,55.77,55.69,55.69,169100.0,43.1087,43.1241,43.0623,43.0623,169100.0
2011-05-13 15:50:00,55.69,55.76,55.67,55.75,191300.0,43.0623,43.1164,43.0468,43.1087,191300.0
2011-05-16 09:30:00,56.37,57.0,56.08,56.28,292900.0,43.5881,44.0752,43.3638,43.5185,292900.0
2011-05-16 09:40:00,56.28,56.44,56.21,56.28,240600.0,43.5185,43.6422,43.4644,43.5185,240600.0
2011-05-16 09:50:00,56.28,56.5,56.2,56.48,93600.0,43.5185,43.6886,43.4566,43.6731,93600.0
2011-05-16 10:00:00,56.5,56.62,56.46,56.53,74300.0,43.6886,43.7814,43.6577,43.7118,74300.0
2011-05-16 10:10:00,56.53,56.55,56.33,56.37,48200.0,43.7118,43.7273,43.5571,43.5881,48200.0
2011-05-16 10:20:00,56.38,56.45,56.33,56.36,26200.0,43.5958,43.6499,43.5571,43.5803,26200.0
2011-05-16 10:30:00,56.36,56.41,56.31,56.34,32000.0,43.5803,43.619,43.5417,43.5649,32000.0
2011-05-16 10:40:00,56.34,56.41,56.32,56.35,27100.0,43.5649,43.619,43.5494,43.5726,27100.0
2011-05-16 10:50:00,56.36,56.53,56.36,56.5,60700.0,43.5803,43.7118,43.5803,43.6886,60700.0
2011-05-16 11:00:00,56.5,56.54,56.43,56.5,36300.0,43.6886,43.7195,43.6345,43.6886,36300.0
2011-05-16 11:10:00,56.5,56.57,56.5,56.52,30500.0,43.6886,43.7427,43.6886,43.7041,30500.0
2011-05-16 11:20:00,56.51,56.54,56.5,56.53,23000.0,43.6963,43.7195,43.6886,43.7118,23000.0
2011-05-16 11:30:00,56.52,56.57,56.5,56.57,19100.0,43.7041,43.7427,43.6886,43.7427,19100.0
2011-05-16 11:40:00,56.57,56.59,56.5,56.53,52000.0,43.7427,43.7582,43.6886,43.7118,52000.0
2011-05-16 11:50:00,56.53,56.62,56.53,56.56,96600.0,43.7118,43.7814,43.7118,43.735,96600.0
2011-05-16 12:00:00,56.55,56.56,56.4,56.44,149300.0,43.7273,43.735,43.6113,43.6422,149300.0
2011-05-16 12:10:00,56.43,56.43,56.35,56.39,31500.0,43.6345,43.6345,43.5726,43.6035,31500.0
2011-05-16 12:20:00,56.39,56.4,56.35,56.36,29900.0,43.6035,43.6113,43.5726,43.5803,29900.0
2011-05-16 12:30:00,56.37,56.41,56.35,56.41,35100.0,43.5881,43.619,43.5726,43.619,35100.0
2011-05-16 12:40:00,56.4,56.51,56.4,56.42,36700.0,43.6113,43.6963,43.6113,43.6267,36700.0
2011-05-16 12:50:00,56.42,56.43,56.28,56.29,37400.0,43.6267,43.6345,43.5185,43.5262,37400.0
2011-05-16 13:00:00,56.28,56.28,56.14,56.14,50600.0,43.5185,43.5185,43.4102,43.4102,50600.0
2011-05-16 13:10:00,56.14,56.18,56.09,56.18,36400.0,43.4102,43.4412,43.3716,43.4412,36400.0
2011-05-16 13:20:00,56.18,56.22,56.15,56.22,27700.0,43.4412,43.4721,43.418,43.4721,27700.0
2011-05-16 13:30:00,56.22,56.31,56.21,56.31,21800.0,43.4721,43.5417,43.4644,43.5417,21800.0
2011-05-16 13:40:00,56.31,56.41,56.3,56.37,50800.0,43.5417,43.619,43.534,43.5881,50800.0
2011-05-16 13:50:00,56.36,56.37,56.31,56.36,33100.0,43.5803,43.5881,43.5417,43.5803,33100.0
2011-05-16 14:00:00,56.35,56.46,56.35,56.43,37500.0,43.5726,43.6577,43.5726,43.6345,37500.0
2011-05-16 14:10:00,56.43,56.49,56.4,56.43,73700.0,43.6345,43.6809,43.6113,43.6345,73700.0
2011-05-16 14:20:00,56.42,56.42,56.3,56.31,25500.0,43.6267,43.6267,43.534,43.5417,25500.0
2011-05-16 14:30:00,56.3,56.4,56.28,56.32,80100.0,43.534,43.6113,43.5185,43.5494,80100.0
2011-05-16 14:40:00,56.31,56.39,56.29,56.38,65900.0,43.5417,43.6035,43.5262,43.5958,65900.0
2011-05-16 14:50:00,56.38,56.42,56.3,56.3,34400.0,43.5958,43.6267,43.534,43.534,34400.0
2011-05-16 15:00:00,56.31,56.45,56.3,56.41,41100.0,43.5417,43.6499,43.534,43.619,41100.0
2011-05-16 15:10:00,56.4,56.41,56.31,56.33,47100.0,43.6113,43.619,43.5417,43.5571,47100.0
2011-05-16 15:20:00,56.33,56.33,56.24,56.25,148500.0,43.5571,43.5571,43.4876,43.4953,148500.0
2011-05-16 15:30:00,56.25,56.34,56.24,56.27,181000.0,43.4953,43.5649,43.4876,43.5108,181000.0
2011-05-16 15:40:00,56.26,56.27,56.15,56.17,168200.0,43.503,43.5108,43.418,43.4334,168200.0
2011-05-16 15:50:00,56.18,56.19,56.14,56.15,169800.0,43.4412,43.4489,43.4102,43.418,169800.0
2011-05-17 09:30:00,56.0,56.25,55.94,56.1,131800.0,43.302,43.4953,43.2556,43.3793,131800.0
2011-05-17 09:40:00,56.1,56.36,56.08,56.24,167700.0,43.3793,43.5803,43.3638,43.4876,167700.0
2011-05-17 09:50:00,56.25,56.47,56.23,56.32,108700.0,43.4953,43.6654,43.4798,43.5494,108700.0
2011-05-17 10:00:00,56.32,56.41,56.15,56.16,102400.0,43.5494,43.619,43.418,43.4257,102400.0
2011-05-17 10:10:00,56.16,56.4,56.14,56.35,33600.0,43.4257,43.6113,43.4102,43.5726,33600.0
2011-05-17 10:20:00,56.34,56.39,56.24,56.37,73800.0,43.5649,43.6035,43.4876,43.5881,73800.0
2011-05-17 10:30:00,56.41,56.44,56.35,56.37,65000.0,43.619,43.6422,43.5726,43.5881,65000.0
2011-05-17 10:40:00,56.38,56.42,56.23,56.24,68800.0,43.5958,43.6267,43.4798,43.4876,68800.0
2011-05-17 10:50:00,56.24,56.26,56.15,56.19,54600.0,43.4876,43.503,43.418,43.4489,54600.0
2011-05-17 11:00:00,56.19,56.2,55.96,55.99,94600.0,43.4489,43.4566,43.271,43.2942,94600.0
2011-05-17 11:10:00,56.0,56.09,55.97,56.06,89000.0,43.302,43.3716,43.2788,43.3484,89000.0
2011-05-17 11:20:00,56.06,56.21,56.06,56.21,151300.0,43.3484,43.4644,43.3484,43.4644,151300.0
2011-05-17 11:30:00,56.21,56.27,56.1,56.13,210900.0,43.4644,43.5108,43.3793,43.4025,210900.0
2011-05-17 11:40:00,56.13,56.16,56.08,56.13,80800.0,43.4025,43.4257,43.3638,43.4025,80800.0
2011-05-17 11:50:00,56.14,56.16,56.08,56.12,69500.0,43.4102,43.4257,43.3638,43.3948,69500.0
2011-05-17 12:00:00,56.11,56.13,56.01,56.03,96600.0,43.387,43.4025,43.3097,43.3252,96600.0
2011-05-17 12:10:00,56.04,56.15,56.04,56.15,112000.0,43.3329,43.418,43.3329,43.418,112000.0
2011-05-17 12:20:00,56.15,56.31,56.14,56.31,102800.0,43.418,43.5417,43.4102,43.5417,102800.0
2011-05-17 12:30:00,56.3,56.34,56.3,56.31,72100.0,43.534,43.5649,43.534,43.5417,72100.0
2011-05-17 12:40:00,56.31,56.36,56.3,56.35,109300.0,43.5417,43.5803,43.534,43.5726,109300.0
2011-05-17 12:50:00,56.34,56.37,56.26,56.33,106600.0,43.5649,43.5881,43.503,43.5571,106600.0
2011-05-17 13:00:00,56.33,56.36,56.29,56.29,85700.0,43.5571,43.5803,43.5262,43.5262,85700.0
2011-05-17 13:10:00,56.29,56.44,56.29,56.39,69700.0,43.5262,43.6422,43.5262,43.6035,69700.0
2011-05-17 13:20:00,56.39,56.55,56.37,56.53,47200.0,43.6035,43.7273,43.5881,43.7118,47200.0
2011-05-17 13:30:00,56.53,56.54,56.47,56.51,95900.0,43.7118,43.7195,43.6654,43.6963,95900.0
2011-05-17 13:40:00,56.52,56.61,56.5,56.56,137000.0,43.7041,43.7737,43.6886,43.735,137000.0
2011-05-17 13:50:00,56.56,56.66,56.53,56.64,110600.0,43.735,43.8123,43.7118,43.7969,110600.0
2011-05-17 14:00:00,56.66,56.69,56.64,56.67,82700.0,43.8123,43.8355,43.7969,43.8201,82700.0
2011-05-17 14:10:00,56.68,56.73,56.65,56.66,81200.0,43.8278,43.8664,43.8046,43.8123,81200.0
2011-05-17 14:20:00,56.65,56.67,56.53,56.55,76400.0,43.8046,43.8201,43.7118,43.7273,76400.0
2011-05-17 14:30:00,56.55,56.55,56.45,56.46,61200.0,43.7273,43.7273,43.6499,43.6577,61200.0
2011-05-17 14:40:00,56.45,56.46,56.38,56.43,91400.0,43.6499,43.6577,43.5958,43.6345,91400.0
2011-05-17 14:50:00,56.43,56.59,56.42,56.59,67000.0,43.6345,43.7582,43.6267,43.7582,67000.0
2011-05-17 15:00:00,56.59,56.62,56.54,56.58,72600.0,43.7582,43.7814,43.7195,43.7505,72600.0
2011-05-17 15:10:00,56.58,56.6,56.49,56.52,98700.0,43.7505,43.7659,43.6809,43.7041,98700.0
2011-05-17 15:20:00,56.52,56.62,56.52,56.57,67100.0,43.7041,43.7814,43.7041,43.7427,67100.0
2011-05-17 15:30:00,56.57,56.66,56.55,56.66,139700.0,43.7427,43.8123,43.7273,43.8123,139700.0
2011-05-17 15:40:00,56.65,56.73,56.65,56.67,176200.0,43.8046,43.8664,43.8046,43.8201,176200.0
2011-05-17 15:50:00,56.67,56.76,56.58,56.71,362500.0,43.8201,43.8896,43.7505,43.851,362500.0
2011-05-18 09:30:00,56.96,56.98,56.69,56.76,107100.0,44.0443,44.0598,43.8355,43.8896,107100.0
2011-05-18 09:40:00,56.77,56.9,56.76,56.84,58400.0,43.8974,43.9979,43.8896,43.9515,58400.0
2011-05-18 09:50:00,56.84,56.9,56.82,56.88,61800.0,43.9515,43.9979,43.936,43.9824,61800.0
2011-05-18 10:00:00,56.88,56.89,56.72,56.8,118300.0,43.9824,43.9902,43.8587,43.9206,118300.0
2011-05-18 10:10:00,56.79,56.83,56.77,56.8,112100.0,43.9128,43.9438,43.8974,43.9206,112100.0
2011-05-18 10:20:00,56.8,56.83,56.71,56.8,48600.0,43.9206,43.9438,43.851,43.9206,48600.0
2011-05-18 10:30:00,56.8,56.8,56.72,56.75,42500.0,43.9206,43.9206,43.8587,43.8819,42500.0
2011-05-18 10:40:00,56.75,56.82,56.74,56.77,69700.0,43.8819,43.936,43.8742,43.8974,69700.0
2011-05-18 10:50:00,56.78,56.78,56.75,56.75,69200.0,43.9051,43.9051,43.8819,43.8819,69200.0
2011-05-18 11:00:00,56.76,56.78,56.71,56.78,50300.0,43.8896,43.9051,43.851,43.9051,50300.0
2011-05-18 11:10:00,56.78,56.78,56.71,56.72,53800.0,43.9051,43.9051,43.851,43.8587,53800.0
2011-05-18 11:20:00,56.72,56.72,56.54,56.54,46300.0,43.8587,43.8587,43.7195,43.7195,46300.0
2011-05-18 11:30:00,56.54,56.58,56.49,56.49,37100.0,43.7195,43.7505,43.6809,43.6809,37100.0
2011-05-18 11:40:00,56.5,56.53,56.46,56.5,56600.0,43.6886,43.7118,43.6577,43.6886,56600.0
2011-05-18 11:50:00,56.5,56.55,56.49,56.52,47500.0,43.6886,43.7273,43.6809,43.7041,47500.0
2011-05-18 12:00:00,56.53,56.55,56.44,56.5,81700.0,43.7118,43.7273,43.6422,43.6886,81700.0
2011-05-18 12:10:00,56.5,56.6,56.49,56.54,139600.0,43.6886,43.7659,43.6809,43.7195,139600.0
2011-05-18 12:20:00,56.55,56.55,56.43,56.49,65400.0,43.7273,43.7273,43.6345,43.6809,65400.0
2011-05-18 12:30:00,56.5,56.59,56.49,56.56,31100.0,43.6886,43.7582,43.6809,43.735,31100.0
2011-05-18 12:40:00,56.57,56.65,56.57,56.62,52400.0,43.7427,43.8046,43.7427,43.7814,52400.0
2011-05-18 12:50:00,56.62,56.64,56.58,56.59,36900.0,43.7814,43.7969,43.7505,43.7582,36900.0
2011-05-18 13:00:00,56.59,56.62,56.56,56.56,52000.0,43.7582,43.7814,43.735,43.735,52000.0
2011-05-18 13:10:00,56.57,56.59,56.56,56.56,27500.0,43.7427,43.7582,43.735,43.735,27500.0
2011-05-18 13:20:00,56.57,56.58,56.54,56.54,24800.0,43.7427,43.7505,43.7195,43.7195,24800.0
2011-05-18 13:30:00,56.55,56.6,56.55,56.57,48700.0,43.7273,43.7659,43.7273,43.7427,48700.0
2011-05-18 13:40:00,56.58,56.61,56.57,56.59,27100.0,43.7505,43.7737,43.7427,43.7582,27100.0
2011-05-18 13:50:00,56.59,56.65,56.58,56.64,60500.0,43.7582,43.8046,43.7505,43.7969,60500.0
2011-05-18 14:00:00,56.65,56.75,56.6,56.71,74200.0,43.8046,43.8819,43.7659,43.851,74200.0
2011-05-18 14:10:00,56.71,56.74,56.64,56.71,58000.0,43.851,43.8742,43.7969,43.851,58000.0
2011-05-18 14:20:00,56.7,56.72,56.65,56.65,35100.0,43.8433,43.8587,43.8046,43.8046,35100.0
2011-05-18 14:30:00,56.65,56.69,56.61,56.61,50100.0,43.8046,43.8355,43.7737,43.7737,50100.0
2011-05-18 14:40:00,56.62,56.7,56.61,56.69,43400.0,43.7814,43.8433,43.7737,43.8355,43400.0
2011-05-18 14:50:00,56.69,56.7,56.67,56.68,22600.0,43.8355,43.8433,43.8201,43.8278,22600.0
2011-05-18 15:00:00,56.69,56.72,56.65,56.7,30600.0,43.8355,43.8587,43.8046,43.8433,30600.0
2011-05-18 15:10:00,56.7,56.72,56.69,56.72,39300.0,43.8433,43.8587,43.8355,43.8587,39300.0
2011-05-18 15:20:00,56.72,56.84,56.68,56.84,66100.0,43.8587,43.9515,43.8278,43.9515,66100.0
2011-05-18 15:30:00,56.84,56.89,56.82,56.87,94100.0,43.9515,43.9902,43.936,43.9747,94100.0
2011-05-18 15:40:00,56.87,56.94,56.82,56.9,149300.0,43.9747,44.0288,43.936,43.9979,149300.0
2011-05-18 15:50:00,56.9,56.94,56.87,56.88,123900.0,43.9979,44.0288,43.9747,43.9824,123900.0
2011-05-19 09:30:00,56.85,57.05,56.85,56.94,63000.0,43.9592,44.1139,43.9592,44.0288,63000.0
2011-05-19 09:40:00,56.93,57.04,56.91,56.97,33000.0,44.0211,44.1062,44.0056,44.052,33000.0
2011-05-19 09:50:00,56.96,57.04,56.92,56.92,94300.0,44.0443,44.1062,44.0134,44.0134,94300.0
2011-05-19 10:00:00,56.92,56.92,56.71,56.77,58200.0,44.0134,44.0134,43.851,43.8974,58200.0
2011-05-19 10:10:00,56.77,56.83,56.74,56.77,71800.0,43.8974,43.9438,43.8742,43.8974,71800.0
2011-05-19 10:20:00,56.77,56.77,56.66,56.74,58500.0,43.8974,43.8974,43.8123,43.8742,58500.0
2011-05-19 10:30:00,56.73,56.84,56.67,56.83,57800.0,43.8664,43.9515,43.8201,43.9438,57800.0
2011-05-19 10:40:00,56.83,56.83,56.7,56.72,54200.0,43.9438,43.9438,43.8433,43.8587,54200.0
2011-05-19 10:50:00,56.72,56.77,56.65,56.77,117400.0,43.8587,43.8974,43.8046,43.8974,117400.0
2011-05-19 11:00:00,56.77,56.77,56.71,56.72,50200.0,43.8974,43.8974,43.851,43.8587,50200.0
2011-05-19 11:10:00,56.71,56.77,56.7,56.75,29100.0,43.851,43.8974,43.8433,43.8819,29100.0
2011-05-19 11:20:00,56.75,56.77,56.74,56.77,20400.0,43.8819,43.8974,43.8742,43.8974,20400.0
2011-05-19 11:30:00,56.77,56.77,56.7,56.72,26200.0,43.8974,43.8974,43.8433,43.8587,26200.0
2011-05-19 11:40:00,56.71,56.74,56.69,56.73,17100.0,43.851,43.8742,43.8355,43.8664,17100.0
2011-05-19 11:50:00,56.73,56.74,56.68,56.69,18300.0,43.8664,43.8742,43.8278,43.8355,18300.0
2011-05-19 12:00:00,56.69,56.73,56.63,56.72,33200.0,43.8355,43.8664,43.7891,43.8587,33200.0
2011-05-19 12:10:00,56.71,56.74,56.71,56.73,35000.0,43.851,43.8742,43.851,43.8664,35000.0
2011-05-19 12:20:00,56.73,56.76,56.7,56.72,48400.0,43.8664,43.8896,43.8433,43.8587,48400.0
2011-05-19 12:30:00,56.73,56.77,56.7,56.77,33700.0,43.8664,43.8974,43.8433,43.8974,33700.0
2011-05-19 12:40:00,56.77,56.77,56.75,56.77,58500.0,43.8974,43.8974,43.8819,43.8974,58500.0
2011-05-19 12:50:00,56.77,56.78,56.74,56.75,20400.0,43.8974,43.9051,43.8742,43.8819,20400.0
2011-05-19 13:00:00,56.75,56.77,56.73,56.77,36000.0,43.8819,43.8974,43.8664,43.8974,36000.0
2011-05-19 13:10:00,56.77,56.78,56.75,56.78,32100.0,43.8974,43.9051,43.8819,43.9051,32100.0
2011-05-19 13:20:00,56.78,56.8,56.76,56.78,34300.0,43.9051,43.9206,43.8896,43.9051,34300.0
2011-05-19 13:30:00,56.78,56.82,56.78,56.81,15900.0,43.9051,43.936,43.9051,43.9283,15900.0
2011-05-19 13:40:00,56.81,56.82,56.79,56.8,31300.0,43.9283,43.936,43.9128,43.9206,31300.0
2011-05-19 13:50:00,56.81,56.81,56.71,56.75,48500.0,43.9283,43.9283,43.851,43.8819,48500.0
2011-05-19 14:00:00,56.75,56.78,56.75,56.77,19700.0,43.8819,43.9051,43.8819,43.8974,19700.0
2011-05-19 14:10:00,56.78,56.81,56.71,56.72,36700.0,43.9051,43.9283,43.851,43.8587,36700.0
2011-05-19 14:20:00,56.73,56.81,56.72,56.81,73800.0,43.8664,43.9283,43.8587,43.9283,73800.0
2011-05-19 14:30:00,56.81,56.84,56.78,56.81,89700.0,43.9283,43.9515,43.9051,43.9283,89700.0
2011-05-19 14:40:00,56.81,56.82,56.68,56.77,68200.0,43.9283,43.936,43.8278,43.8974,68200.0
2011-05-19 14:50:00,56.77,56.82,56.75,56.78,47200.0,43.8974,43.936,43.8819,43.9051,47200.0
2011-05-19 15:00:00,56.76,56.88,56.73,56.87,50000.0,43.8896,43.9824,43.8664,43.9747,50000.0
2011-05-19 15:10:00,56.86,56.87,56.78,56.85,51500.0,43.967,43.9747,43.9051,43.9592,51500.0
2011-05-19 15:20:00,56.85,56.89,56.83,56.86,41100.0,43.9592,43.9902,43.9438,43.967,41100.0
2011-05-19 15:30:00,56.86,56.94,56.83,56.94,57800.0,43.967,44.0288,43.9438,44.0288,57800.0
2011-05-19 15:40:00,56.94,56.98,56.9,56.96,82300.0,44.0288,44.0598,43.9979,44.0443,82300.0
2011-05-19 15:50:00,56.96,56.97,56.9,56.94,143700.0,44.0443,44.052,43.9979,44.0288,143700.0
2011-05-20 09:30:00,56.75,57.13,56.75,57.13,220400.0,43.8819,44.1757,43.8819,44.1757,220400.0
2011-05-20 09:40:00,57.15,57.28,56.99,56.99,59500.0,44.1912,44.2917,44.0675,44.0675,59500.0
2011-05-20 09:50:00,56.99,57.11,56.97,57.0,130400.0,44.0675,44.1603,44.052,44.0752,130400.0
2011-05-20 10:00:00,57.0,57.03,56.91,56.92,67600.0,44.0752,44.0984,44.0056,44.0134,67600.0
2011-05-20 10:10:00,56.91,57.02,56.83,57.0,109300.0,44.0056,44.0907,43.9438,44.0752,109300.0
2011-05-20 10:20:00,57.0,57.05,56.93,56.94,52700.0,44.0752,44.1139,44.0211,44.0288,52700.0
2011-05-20 10:30:00,56.94,57.01,56.91,57.0,45100.0,44.0288,44.083,44.0056,44.0752,45100.0
2011-05-20 10:40:00,56.99,57.01,56.96,56.96,110100.0,44.0675,44.083,44.0443,44.0443,110100.0
2011-05-20 10:50:00,56.96,57.0,56.94,56.99,74300.0,44.0443,44.0752,44.0288,44.0675,74300.0
2011-05-20 11:00:00,57.0,57.05,56.98,57.05,89900.0,44.0752,44.1139,44.0598,44.1139,89900.0
2011-05-20 11:10:00,57.03,57.04,56.98,57.01,26300.0,44.0984,44.1062,44.0598,44.083,26300.0
2011-05-20 11:20:00,57.01,57.06,56.99,57.04,53900.0,44.083,44.1216,44.0675,44.1062,53900.0
2011-05-20 11:30:00,57.04,57.38,57.03,57.32,120700.0,44.1062,44.3691,44.0984,44.3227,120700.0
2011-05-20 11:40:00,57.32,57.32,57.19,57.19,28600.0,44.3227,44.3227,44.2221,44.2221,28600.0
2011-05-20 11:50:00,57.19,57.19,57.13,57.14,13800.0,44.2221,44.2221,44.1757,44.1835,13800.0
2011-05-20 12:00:00,57.14,57.2,57.09,57.11,22600.0,44.1835,44.2299,44.1448,44.1603,22600.0
2011-05-20 12:10:00,57.11,57.17,57.1,57.14,23100.0,44.1603,44.2067,44.1526,44.1835,23100.0
2011-05-20 12:20:00,57.14,57.35,57.14,57.34,35700.0,44.1835,44.3459,44.1835,44.3381,35700.0
2011-05-20 12:30:00,57.34,57.65,57.34,57.65,107800.0,44.3381,44.5778,44.3381,44.5778,107800.0
2011-05-20 12:40:00,57.66,57.66,57.54,57.58,46500.0,44.5856,44.5856,44.4928,44.5237,46500.0
2011-05-20 12:50:00,57.56,57.61,57.46,57.47,25400.0,44.5082,44.5469,44.4309,44.4387,25400.0
2011-05-20 13:00:00,57.47,57.48,57.41,57.43,38700.0,44.4387,44.4464,44.3923,44.4077,38700.0
2011-05-20 13:10:00,57.42,57.46,57.39,57.45,22300.0,44.4,44.4309,44.3768,44.4232,22300.0
2011-05-20 13:20:00,57.44,57.58,57.43,57.55,90900.0,44.4155,44.5237,44.4077,44.5005,90900.0
2011-05-20 13:30:00,57.54,57.58,57.54,57.56,31800.0,44.4928,44.5237,44.4928,44.5082,31800.0
2011-05-20 13:40:00,57.57,57.6,57.53,57.55,43400.0,44.516,44.5392,44.485,44.5005,43400.0
2011-05-20 13:50:00,57.55,57.6,57.53,57.55,49000.0,44.5005,44.5392,44.485,44.5005,49000.0
2011-05-20 14:00:00,57.55,57.6,57.5,57.51,70600.0,44.5005,44.5392,44.4619,44.4696,70600.0
2011-05-20 14:10:00,57.51,57.51,57.42,57.43,33400.0,44.4696,44.4696,44.4,44.4077,33400.0
2011-05-20 14:20:00,57.41,57.43,57.37,57.39,55000.0,44.3923,44.4077,44.3613,44.3768,55000.0
2011-05-20 14:30:00,57.4,57.44,57.34,57.42,38500.0,44.3845,44.4155,44.3381,44.4,38500.0
2011-05-20 14:40:00,57.41,57.46,57.39,57.41,66200.0,44.3923,44.4309,44.3768,44.3923,66200.0
2011-05-20 14:50:00,57.4,57.4,57.35,57.37,53600.0,44.3845,44.3845,44.3459,44.3613,53600.0
2011-05-20 15:00:00,57.37,57.39,57.32,57.34,52900.0,44.3613,44.3768,44.3227,44.3381,52900.0
2011-05-20 15:10:00,57.34,57.39,57.33,57.37,62000.0,44.3381,44.3768,44.3304,44.3613,62000.0
2011-05-20 15:20:00,57.37,57.4,57.35,57.4,58100.0,44.3613,44.3845,44.3459,44.3845,58100.0
2011-05-20 15:30:00,57.39,57.61,57.39,57.56,124200.0,44.3768,44.5469,44.3768,44.5082,124200.0
2011-05-20 15:40:00,57.56,57.56,57.4,57.45,131000.0,44.5082,44.5082,44.3845,44.4232,131000.0
2011-05-20 15:50:00,57.45,57.47,57.39,57.39,197000.0,44.4232,44.4387,44.3768,44.3768,197000.0
2011-05-23 09:30:00,56.82,56.93,56.61,56.91,157100.0,43.936,44.0211,43.7737,44.0056,157100.0
2011-05-23 09:40:00,56.92,56.93,56.87,56.92,87900.0,44.0134,44.0211,43.9747,44.0134,87900.0
2011-05-23 09:50:00,56.89,56.93,56.84,56.84,62800.0,43.9902,44.0211,43.9515,43.9515,62800.0
2011-05-23 10:00:00,56.84,56.86,56.81,56.83,108300.0,43.9515,43.967,43.9283,43.9438,108300.0
2011-05-23 10:10:00,56.84,56.87,56.81,56.82,108300.0,43.9515,43.9747,43.9283,43.936,108300.0
2011-05-23 10:20:00,56.83,56.84,56.73,56.73,96500.0,43.9438,43.9515,43.8664,43.8664,96500.0
2011-05-23 10:30:00,56.73,56.81,56.73,56.79,55200.0,43.8664,43.9283,43.8664,43.9128,55200.0
2011-05-23 10:40:00,56.79,56.84,56.75,56.79,88600.0,43.9128,43.9515,43.8819,43.9128,88600.0
2011-05-23 10:50:00,56.78,56.81,56.74,56.74,91000.0,43.9051,43.9283,43.8742,43.8742,91000.0
2011-05-23 11:00:00,56.74,56.75,56.65,56.67,38600.0,43.8742,43.8819,43.8046,43.8201,38600.0
2011-05-23 11:10:00,56.67,56.72,56.63,56.67,38600.0,43.8201,43.8587,43.7891,43.8201,38600.0
2011-05-23 11:20:00,56.66,56.74,56.66,56.72,38900.0,43.8123,43.8742,43.8123,43.8587,38900.0
2011-05-23 11:30:00,56.73,56.74,56.7,56.72,66900.0,43.8664,43.8742,43.8433,43.8587,66900.0
2011-05-23 11:40:00,56.72,56.78,56.71,56.75,49300.0,43.8587,43.9051,43.851,43.8819,49300.0
2011-05-23 11:50:00,56.75,56.8,56.75,56.8,45500.0,43.8819,43.9206,43.8819,43.9206,45500.0
2011-05-23 12:00:00,56.79,56.85,56.79,56.84,51100.0,43.9128,43.9592,43.9128,43.9515,51100.0
2011-05-23 12:10:00,56.84,56.87,56.8,56.81,52700.0,43.9515,43.9747,43.9206,43.9283,52700.0
2011-05-23 12:20:00,56.83,56.84,56.73,56.78,72200.0,43.9438,43.9515,43.8664,43.9051,72200.0
2011-05-23 12:30:00,56.79,56.83,56.7,56.71,76400.0,43.9128,43.9438,43.8433,43.851,76400.0
2011-05-23 12:40:00,56.71,56.71,56.67,56.67,71900.0,43.851,43.851,43.8201,43.8201,71900.0
2011-05-23 12:50:00,56.68,56.71,56.63,56.65,73300.0,43.8278,43.851,43.7891,43.8046,73300.0
2011-05-23 13:00:00,56.65,56.65,56.42,56.44,95300.0,43.8046,43.8046,43.6267,43.6422,95300.0
2011-05-23 13:10:00,56.44,56.52,56.44,56.51,76900.0,43.6422,43.7041,43.6422,43.6963,76900.0
2011-05-23 13:20:00,56.51,56.59,56.43,56.43,47100.0,43.6963,43.7582,43.6345,43.6345,47100.0
2011-05-23 13:30:00,56.42,56.43,56.37,56.39,42000.0,43.6267,43.6345,43.5881,43.6035,42000.0
2011-05-23 13:40:00,56.4,56.41,56.38,56.39,37100.0,43.6113,43.619,43.5958,43.6035,37100.0
2011-05-23 13:50:00,56.4,56.42,56.35,56.38,104300.0,43.6113,43.6267,43.5726,43.5958,104300.0
2011-05-23 14:00:00,56.38,56.55,56.37,56.55,57500.0,43.5958,43.7273,43.5881,43.7273,57500.0
2011-05-23 14:10:00,56.55,56.62,56.49,56.5,54600.0,43.7273,43.7814,43.6809,43.6886,54600.0
2011-05-23 14:20:00,56.5,56.58,56.49,56.55,65300.0,43.6886,43.7505,43.6809,43.7273,65300.0
2011-05-23 14:30:00,56.55,56.67,56.55,56.62,57400.0,43.7273,43.8201,43.7273,43.7814,57400.0
2011-05-23 14:40:00,56.62,56.63,56.51,56.51,59700.0,43.7814,43.7891,43.6963,43.6963,59700.0
2011-05-23 14:50:00,56.51,56.55,56.5,56.5,68600.0,43.6963,43.7273,43.6886,43.6886,68600.0
2011-05-23 15:00:00,56.51,56.55,56.49,56.49,70000.0,43.6963,43.7273,43.6809,43.6809,70000.0
2011-05-23 15:10:00,56.49,56.5,56.45,56.46,45900.0,43.6809,43.6886,43.6499,43.6577,45900.0
2011-05-23 15:20:00,56.46,56.52,56.46,56.47,62600.0,43.6577,43.7041,43.6577,43.6654,62600.0
2011-05-23 15:30:00,56.47,56.48,56.47,56.47,82400.0,43.6654,43.6731,43.6654,43.6654,82400.0
2011-05-23 15:40:00,56.47,56.49,56.36,56.37,228400.0,43.6654,43.6809,43.5803,43.5881,228400.0
2011-05-23 15:50:00,56.36,56.39,56.32,56.37,237500.0,43.5803,43.6035,43.5494,43.5881,237500.0
2011-05-24 09:30:00,56.66,56.78,56.5,56.73,92200.0,43.8123,43.9051,43.6886,43.8664,92200.0
2011-05-24 09:40:00,56.73,56.73,56.52,56.52,75900.0,43.8664,43.8664,43.7041,43.7041,75900.0
2011-05-24 09:50:00,56.51,56.67,56.5,56.62,53500.0,43.6963,43.8201,43.6886,43.7814,53500.0
2011-05-24 10:00:00,56.63,56.64,56.46,56.48,84600.0,43.7891,43.7969,43.6577,43.6731,84600.0
2011-05-24 10:10:00,56.48,56.55,56.48,56.49,47500.0,43.6731,43.7273,43.6731,43.6809,47500.0
2011-05-24 10:20:00,56.49,56.52,56.36,56.37,50800.0,43.6809,43.7041,43.5803,43.5881,50800.0
2011-05-24 10:30:00,56.38,56.39,56.18,56.19,89200.0,43.5958,43.6035,43.4412,43.4489,89200.0
2011-05-24 10:40:00,56.2,56.24,56.12,56.15,54800.0,43.4566,43.4876,43.3948,43.418,54800.0
2011-05-24 10:50:00,56.15,56.22,56.06,56.16,70800.0,43.418,43.4721,43.3484,43.4257,70800.0
2011-05-24 11:00:00,56.17,56.39,56.17,56.27,56900.0,43.4334,43.6035,43.4334,43.5108,56900.0
2011-05-24 11:10:00,56.27,56.3,56.17,56.29,43600.0,43.5108,43.534,43.4334,43.5262,43600.0
2011-05-24 11:20:00,56.3,56.34,56.22,56.22,49800.0,43.534,43.5649,43.4721,43.4721,49800.0
2011-05-24 11:30:00,56.22,56.29,56.19,56.24,59000.0,43.4721,43.5262,43.4489,43.4876,59000.0
2011-05-24 11:40:00,56.23,56.23,56.11,56.13,43200.0,43.4798,43.4798,43.387,43.4025,43200.0
2011-05-24 11:50:00,56.13,56.13,56.0,56.0,57400.0,43.4025,43.4025,43.302,43.302,57400.0
2011-05-24 12:00:00,56.0,56.04,56.0,56.0,77900.0,43.302,43.3329,43.302,43.302,77900.0
2011-05-24 12:10:00,56.0,56.09,56.0,56.04,57700.0,43.302,43.3716,43.302,43.3329,57700.0
2011-05-24 12:20:00,56.03,56.04,55.91,55.95,92700.0,43.3252,43.3329,43.2324,43.2633,92700.0
2011-05-24 12:30:00,55.95,55.96,55.83,55.91,120600.0,43.2633,43.271,43.1705,43.2324,120600.0
2011-05-24 12:40:00,55.92,55.96,55.92,55.94,46200.0,43.2401,43.271,43.2401,43.2556,46200.0
2011-05-24 12:50:00,55.94,55.95,55.92,55.93,18100.0,43.2556,43.2633,43.2401,43.2478,18100.0
2011-05-24 13:00:00,55.92,55.97,55.92,55.96,52700.0,43.2401,43.2788,43.2401,43.271,52700.0
2011-05-24 13:10:00,55.96,56.03,55.96,55.97,46900.0,43.271,43.3252,43.271,43.2788,46900.0
2011-05-24 13:20:00,55.96,56.01,55.95,56.01,31000.0,43.271,43.3097,43.2633,43.3097,31000.0
2011-05-24 13:30:00,56.01,56.04,55.98,56.02,83500.0,43.3097,43.3329,43.2865,43.3174,83500.0
2011-05-24 13:40:00,56.03,56.17,56.02,56.14,71300.0,43.3252,43.4334,43.3174,43.4102,71300.0
2011-05-24 13:50:00,56.14,56.31,56.13,56.3,56500.0,43.4102,43.5417,43.4025,43.534,56500.0
2011-05-24 14:00:00,56.3,56.39,56.3,56.38,52900.0,43.534,43.6035,43.534,43.5958,52900.0
2011-05-24 14:10:00,56.37,56.45,56.36,56.45,40100.0,43.5881,43.6499,43.5803,43.6499,40100.0
2011-05-24 14:20:00,56.45,56.52,56.45,56.5,51000.0,43.6499,43.7041,43.6499,43.6886,51000.0
2011-05-24 14:30:00,56.49,56.52,56.43,56.44,42300.0,43.6809,43.7041,43.6345,43.6422,42300.0
2011-05-24 14:40:00,56.44,56.5,56.43,56.48,34400.0,43.6422,43.6886,43.6345,43.6731,34400.0
2011-05-24 14:50:00,56.48,56.49,56.43,56.47,31600.0,43.6731,43.6809,43.6345,43.6654,31600.0
2011-05-24 15:00:00,56.47,56.58,56.47,56.56,43800.0,43.6654,43.7505,43.6654,43.735,43800.0
2011-05-24 15:10:00,56.56,56.61,56.51,56.59,48600.0,43.735,43.7737,43.6963,43.7582,48600.0
2011-05-24 15:20:00,56.59,56.66,56.55,56.57,80000.0,43.7582,43.8123,43.7273,43.7427,80000.0
2011-05-24 15:30:00,56.57,56.6,56.51,56.52,67000.0,43.7427,43.7659,43.6963,43.7041,67000.0
2011-05-24 15:40:00,56.52,56.54,56.41,56.44,112900.0,43.7041,43.7195,43.619,43.6422,112900.0
2011-05-24 15:50:00,56.43,56.45,56.37,56.4,116600.0,43.6345,43.6499,43.5881,43.6113,116600.0
2011-05-25 09:30:00,56.3,56.32,56.12,56.19,64700.0,43.534,43.5494,43.3948,43.4489,64700.0
2011-05-25 09:40:00,56.2,56.5,56.19,56.5,135900.0,43.4566,43.6886,43.4489,43.6886,135900.0
2011-05-25 09:50:00,56.5,56.51,56.4,56.46,98100.0,43.6886,43.6963,43.6113,43.6577,98100.0
2011-05-25 10:00:00,56.47,56.48,56.36,56.42,83800.0,43.6654,43.6731,43.5803,43.6267,83800.0
2011-05-25 10:10:00,56.42,56.52,56.38,56.42,79400.0,43.6267,43.7041,43.5958,43.6267,79400.0
2011-05-25 10:20:00,56.42,56.47,56.31,56.34,60700.0,43.6267,43.6654,43.5417,43.5649,60700.0
2011-05-25 10:30:00,56.33,56.56,56.33,56.53,83500.0,43.5571,43.735,43.5571,43.7118,83500.0
2011-05-25 10:40:00,56.53,56.53,56.5,56.5,52500.0,43.7118,43.7118,43.6886,43.6886,52500.0
2011-05-25 10:50:00,56.5,56.52,56.49,56.49,77900.0,43.6886,43.7041,43.6809,43.6809,77900.0
2011-05-25 11:00:00,56.49,56.52,56.45,56.45,52100.0,43.6809,43.7041,43.6499,43.6499,52100.0
2011-05-25 11:10:00,56.45,56.53,56.45,56.48,54800.0,43.6499,43.7118,43.6499,43.6731,54800.0
2011-05-25 11:20:00,56.48,56.57,56.48,56.51,72700.0,43.6731,43.7427,43.6731,43.6963,72700.0
2011-05-25 11:30:00,56.52,56.62,56.48,56.62,40100.0,43.7041,43.7814,43.6731,43.7814,40100.0
2011-05-25 11:40:00,56.62,56.73,56.6,56.71,51800.0,43.7814,43.8664,43.7659,43.851,51800.0
2011-05-25 11:50:00,56.71,56.8,56.71,56.77,52800.0,43.851,43.9206,43.851,43.8974,52800.0
2011-05-25 12:00:00,56.78,56.79,56.74,56.79,36200.0,43.9051,43.9128,43.8742,43.9128,36200.0
2011-05-25 12:10:00,56.79,56.82,56.73,56.73,30800.0,43.9128,43.936,43.8664,43.8664,30800.0
2011-05-25 12:20:00,56.73,56.79,56.73,56.77,38500.0,43.8664,43.9128,43.8664,43.8974,38500.0
2011-05-25 12:30:00,56.78,56.82,56.73,56.73,32900.0,43.9051,43.936,43.8664,43.8664,32900.0
2011-05-25 12:40:00,56.73,56.81,56.72,56.73,28700.0,43.8664,43.9283,43.8587,43.8664,28700.0
2011-05-25 12:50:00,56.73,56.78,56.72,56.77,29100.0,43.8664,43.9051,43.8587,43.8974,29100.0
2011-05-25 13:00:00,56.77,56.8,56.75,56.78,74200.0,43.8974,43.9206,43.8819,43.9051,74200.0
2011-05-25 13:10:00,56.78,56.82,56.73,56.8,31600.0,43.9051,43.936,43.8664,43.9206,31600.0
2011-05-25 13:20:00,56.8,56.81,56.71,56.75,49400.0,43.9206,43.9283,43.851,43.8819,49400.0
2011-05-25 13:30:00,56.74,56.74,56.68,56.69,80900.0,43.8742,43.8742,43.8278,43.8355,80900.0
2011-05-25 13:40:00,56.68,56.79,56.67,56.73,224300.0,43.8278,43.9128,43.8201,43.8664,224300.0
2011-05-25 13:50:00,56.72,56.75,56.69,56.71,62500.0,43.8587,43.8819,43.8355,43.851,62500.0
2011-05-25 14:00:00,56.71,56.75,56.71,56.75,25300.0,43.851,43.8819,43.851,43.8819,25300.0
2011-05-25 14:10:00,56.74,56.75,56.73,56.74,47000.0,43.8742,43.8819,43.8664,43.8742,47000.0
2011-05-25 14:20:00,56.74,56.79,56.71,56.76,88300.0,43.8742,43.9128,43.851,43.8896,88300.0
2011-05-25 14:30:00,56.76,56.8,56.75,56.79,34900.0,43.8896,43.9206,43.8819,43.9128,34900.0
2011-05-25 14:40:00,56.78,56.79,56.7,56.7,271700.0,43.9051,43.9128,43.8433,43.8433,271700.0
2011-05-25 14:50:00,56.71,56.74,56.65,56.69,163400.0,43.851,43.8742,43.8046,43.8355,163400.0
2011-05-25 15:00:00,56.69,56.75,56.66,56.71,116800.0,43.8355,43.8819,43.8123,43.851,116800.0
2011-05-25 15:10:00,56.71,56.73,56.62,56.64,209100.0,43.851,43.8664,43.7814,43.7969,209100.0
2011-05-25 15:20:00,56.65,56.73,56.64,56.66,120100.0,43.8046,43.8664,43.7969,43.8123,120100.0
2011-05-25 15:30:00,56.67,56.7,56.63,56.64,61100.0,43.8201,43.8433,43.7891,43.7969,61100.0
2011-05-25 15:40:00,56.65,56.68,56.56,56.56,131800.0,43.8046,43.8278,43.735,43.735,131800.0
2011-05-25 15:50:00,56.57,56.63,56.51,56.56,144600.0,43.7427,43.7891,43.6963,43.735,144600.0
2011-05-26 09:30:00,56.34,56.9,56.23,56.86,248000.0,43.5649,43.9979,43.4798,43.967,248000.0
2011-05-26 09:40:00,56.86,56.87,56.63,56.64,124200.0,43.967,43.9747,43.7891,43.7969,124200.0
2011-05-26 09:50:00,56.64,56.77,56.64,56.73,188600.0,43.7969,43.8974,43.7969,43.8664,188600.0
2011-05-26 10:00:00,56.73,56.76,56.69,56.75,128100.0,43.8664,43.8896,43.8355,43.8819,128100.0
2011-05-26 10:10:00,56.75,56.83,56.7,56.78,85000.0,43.8819,43.9438,43.8433,43.9051,85000.0
2011-05-26 10:20:00,56.77,56.85,56.71,56.78,41900.0,43.8974,43.9592,43.851,43.9051,41900.0
2011-05-26 10:30:00,56.78,56.8,56.7,56.79,19400.0,43.9051,43.9206,43.8433,43.9128,19400.0
2011-05-26 10:40:00,56.77,56.82,56.71,56.72,52200.0,43.8974,43.936,43.851,43.8587,52200.0
2011-05-26 10:50:00,56.72,56.8,56.7,56.77,142000.0,43.8587,43.9206,43.8433,43.8974,142000.0
2011-05-26 11:00:00,56.76,56.82,56.76,56.8,65400.0,43.8896,43.936,43.8896,43.9206,65400.0
2011-05-26 11:10:00,56.79,56.94,56.77,56.94,109200.0,43.9128,44.0288,43.8974,44.0288,109200.0
2011-05-26 11:20:00,56.94,56.95,56.79,56.93,54500.0,44.0288,44.0366,43.9128,44.0211,54500.0
2011-05-26 11:30:00,56.92,56.95,56.85,56.87,38400.0,44.0134,44.0366,43.9592,43.9747,38400.0
2011-05-26 11:40:00,56.87,56.9,56.86,56.88,26700.0,43.9747,43.9979,43.967,43.9824,26700.0
2011-05-26 11:50:00,56.88,56.91,56.78,56.86,89900.0,43.9824,44.0056,43.9051,43.967,89900.0
2011-05-26 12:00:00,56.86,56.87,56.75,56.76,17200.0,43.967,43.9747,43.8819,43.8896,17200.0
2011-05-26 12:10:00,56.75,56.77,56.73,56.77,70200.0,43.8819,43.8974,43.8664,43.8974,70200.0
2011-05-26 12:20:00,56.77,56.82,56.73,56.78,70100.0,43.8974,43.936,43.8664,43.9051,70100.0
2011-05-26 12:30:00,56.79,56.83,56.79,56.82,25600.0,43.9128,43.9438,43.9128,43.936,25600.0
2011-05-26 12:40:00,56.81,56.92,56.8,56.91,21300.0,43.9283,44.0134,43.9206,44.0056,21300.0
2011-05-26 12:50:00,56.9,56.92,56.86,56.89,45900.0,43.9979,44.0134,43.967,43.9902,45900.0
2011-05-26 13:00:00,56.9,56.92,56.85,56.86,47400.0,43.9979,44.0134,43.9592,43.967,47400.0
2011-05-26 13:10:00,56.86,56.99,56.85,56.98,105700.0,43.967,44.0675,43.9592,44.0598,105700.0
2011-05-26 13:20:00,56.98,57.0,56.92,56.98,145300.0,44.0598,44.0752,44.0134,44.0598,145300.0
2011-05-26 13:30:00,56.98,56.99,56.94,56.96,15900.0,44.0598,44.0675,44.0288,44.0443,15900.0
2011-05-26 13:40:00,56.96,57.0,56.95,56.98,75800.0,44.0443,44.0752,44.0366,44.0598,75800.0
2011-05-26 13:50:00,56.98,57.0,56.93,56.97,31000.0,44.0598,44.0752,44.0211,44.052,31000.0
2011-05-26 14:00:00,56.97,56.98,56.9,56.91,32800.0,44.052,44.0598,43.9979,44.0056,32800.0
2011-05-26 14:10:00,56.91,56.96,56.88,56.9,20600.0,44.0056,44.0443,43.9824,43.9979,20600.0
2011-05-26 14:20:00,56.9,56.95,56.89,56.92,29400.0,43.9979,44.0366,43.9902,44.0134,29400.0
2011-05-26 14:30:00,56.93,56.98,56.89,56.96,87800.0,44.0211,44.0598,43.9902,44.0443,87800.0
2011-05-26 14:40:00,56.96,56.99,56.95,56.98,129300.0,44.0443,44.0675,44.0366,44.0598,129300.0
2011-05-26 14:50:00,56.99,57.03,56.97,56.99,72400.0,44.0675,44.0984,44.052,44.0675,72400.0
2011-05-26 15:00:00,57.0,57.03,56.99,56.99,137900.0,44.0752,44.0984,44.0675,44.0675,137900.0
2011-05-26 15:10:00,56.99,57.06,56.98,57.02,45000.0,44.0675,44.1216,44.0598,44.0907,45000.0
2011-05-26 15:20:00,57.02,57.08,57.02,57.06,47400.0,44.0907,44.1371,44.0907,44.1216,47400.0
2011-05-26 15:30:00,57.07,57.13,57.05,57.1,83200.0,44.1294,44.1757,44.1139,44.1526,83200.0
2011-05-26 15:40:00,57.09,57.12,57.07,57.11,285200.0,44.1448,44.168,44.1294,44.1603,285200.0
2011-05-26 15:50:00,57.1,57.15,57.02,57.05,287300.0,44.1526,44.1912,44.0907,44.1139,287300.0
2011-05-27 09:30:00,57.25,57.52,57.16,57.4,211400.0,44.2685,44.4773,44.1989,44.3845,211400.0
2011-05-27 09:40:00,57.41,57.75,57.37,57.55,121200.0,44.3923,44.6552,44.3613,44.5005,121200.0
2011-05-27 09:50:00,57.55,57.58,57.47,57.51,117600.0,44.5005,44.5237,44.4387,44.4696,117600.0
2011-05-27 10:00:00,57.51,57.54,57.4,57.46,172600.0,44.4696,44.4928,44.3845,44.4309,172600.0
2011-05-27 10:10:00,57.46,57.51,57.43,57.48,123000.0,44.4309,44.4696,44.4077,44.4464,123000.0
2011-05-27 10:20:00,57.47,57.49,57.41,57.49,60500.0,44.4387,44.4541,44.3923,44.4541,60500.0
2011-05-27 10:30:00,57.49,57.49,57.4,57.4,100000.0,44.4541,44.4541,44.3845,44.3845,100000.0
2011-05-27 10:40:00,57.4,57.44,57.36,57.38,33600.0,44.3845,44.4155,44.3536,44.3691,33600.0
2011-05-27 10:50:00,57.39,57.43,57.37,57.39,33100.0,44.3768,44.4077,44.3613,44.3768,33100.0
2011-05-27 11:00:00,57.4,57.4,57.35,57.37,65300.0,44.3845,44.3845,44.3459,44.3613,65300.0
2011-05-27 11:10:00,57.37,57.38,57.3,57.37,27100.0,44.3613,44.3691,44.3072,44.3613,27100.0
2011-05-27 11:20:00,57.37,57.38,57.31,57.31,28900.0,44.3613,44.3691,44.3149,44.3149,28900.0
2011-05-27 11:30:00,57.31,57.36,57.23,57.35,79500.0,44.3149,44.3536,44.2531,44.3459,79500.0
2011-05-27 11:40:00,57.35,57.4,57.34,57.38,106100.0,44.3459,44.3845,44.3381,44.3691,106100.0
2011-05-27 11:50:00,57.38,57.4,57.36,57.38,48300.0,44.3691,44.3845,44.3536,44.3691,48300.0
2011-05-27 12:00:00,57.38,57.4,57.32,57.37,30900.0,44.3691,44.3845,44.3227,44.3613,30900.0
2011-05-27 12:10:00,57.38,57.39,57.31,57.39,52000.0,44.3691,44.3768,44.3149,44.3768,52000.0
2011-05-27 12:20:00,57.38,57.39,57.3,57.31,25000.0,44.3691,44.3768,44.3072,44.3149,25000.0
2011-05-27 12:30:00,57.32,57.37,57.29,57.3,25500.0,44.3227,44.3613,44.2995,44.3072,25500.0
2011-05-27 12:40:00,57.31,57.33,57.25,57.25,59800.0,44.3149,44.3304,44.2685,44.2685,59800.0
2011-05-27 12:50:00,57.26,57.26,57.2,57.2,30800.0,44.2763,44.2763,44.2299,44.2299,30800.0
2011-05-27 13:00:00,57.21,57.21,57.13,57.13,25400.0,44.2376,44.2376,44.1757,44.1757,25400.0
2011-05-27 13:10:00,57.13,57.14,57.07,57.08,25400.0,44.1757,44.1835,44.1294,44.1371,25400.0
2011-05-27 13:20:00,57.1,57.11,56.97,56.99,64600.0,44.1526,44.1603,44.052,44.0675,64600.0
2011-05-27 13:30:00,57.0,57.02,56.94,57.01,32200.0,44.0752,44.0907,44.0288,44.083,32200.0
2011-05-27 13:40:00,57.02,57.02,56.92,56.97,62600.0,44.0907,44.0907,44.0134,44.052,62600.0
2011-05-27 13:50:00,56.97,57.02,56.92,57.02,39000.0,44.052,44.0907,44.0134,44.0907,39000.0
2011-05-27 14:00:00,57.03,57.05,56.99,57.0,18200.0,44.0984,44.1139,44.0675,44.0752,18200.0
2011-05-27 14:10:00,57.02,57.04,56.99,57.02,28200.0,44.0907,44.1062,44.0675,44.0907,28200.0
2011-05-27 14:20:00,57.04,57.04,56.97,57.02,21700.0,44.1062,44.1062,44.052,44.0907,21700.0
2011-05-27 14:30:00,57.04,57.16,57.03,57.13,24100.0,44.1062,44.1989,44.0984,44.1757,24100.0
2011-05-27 14:40:00,57.13,57.14,57.01,57.02,23600.0,44.1757,44.1835,44.083,44.0907,23600.0
2011-05-27 14:50:00,57.02,57.04,56.98,56.98,35400.0,44.0907,44.1062,44.0598,44.0598,35400.0
2011-05-27 15:00:00,56.99,57.07,56.98,57.04,40200.0,44.0675,44.1294,44.0598,44.1062,40200.0
2011-05-27 15:10:00,57.04,57.06,57.0,57.02,41000.0,44.1062,44.1216,44.0752,44.0907,41000.0
2011-05-27 15:20:00,57.02,57.06,57.0,57.03,45600.0,44.0907,44.1216,44.0752,44.0984,45600.0
2011-05-27 15:30:00,57.03,57.05,56.99,57.04,64400.0,44.0984,44.1139,44.0675,44.1062,64400.0
2011-05-27 15:40:00,57.03,57.03,56.94,56.98,105500.0,44.0984,44.0984,44.0288,44.0598,105500.0
2011-05-27 15:50:00,56.98,57.0,56.91,56.91,141400.0,44.0598,44.0752,44.0056,44.0056,141400.0
2011-05-31 09:30:00,57.53,57.56,57.27,57.32,169500.0,44.485,44.5082,44.284,44.3227,169500.0
2011-05-31 09:40:00,57.32,57.45,57.31,57.42,96800.0,44.3227,44.4232,44.3149,44.4,96800.0
2011-05-31 09:50:00,57.42,57.46,57.35,57.36,123000.0,44.4,44.4309,44.3459,44.3536,123000.0
2011-05-31 10:00:00,57.35,57.36,57.23,57.3,64400.0,44.3459,44.3536,44.2531,44.3072,64400.0
2011-05-31 10:10:00,57.29,57.33,57.23,57.28,66700.0,44.2995,44.3304,44.2531,44.2917,66700.0
2011-05-31 10:20:00,57.29,57.3,57.2,57.21,56800.0,44.2995,44.3072,44.2299,44.2376,56800.0
2011-05-31 10:30:00,57.21,57.21,57.04,57.08,113400.0,44.2376,44.2376,44.1062,44.1371,113400.0
2011-05-31 10:40:00,57.09,57.15,57.04,57.04,76600.0,44.1448,44.1912,44.1062,44.1062,76600.0
2011-05-31 10:50:00,57.03,57.04,56.96,56.96,49700.0,44.0984,44.1062,44.0443,44.0443,49700.0
2011-05-31 11:00:00,56.97,57.12,56.97,57.07,114500.0,44.052,44.168,44.052,44.1294,114500.0
2011-05-31 11:10:00,57.08,57.12,57.06,57.1,92000.0,44.1371,44.168,44.1216,44.1526,92000.0
2011-05-31 11:20:00,57.11,57.11,57.08,57.1,48000.0,44.1603,44.1603,44.1371,44.1526,48000.0
2011-05-31 11:30:00,57.1,57.14,57.09,57.12,144200.0,44.1526,44.1835,44.1448,44.168,144200.0
2011-05-31 11:40:00,57.12,57.2,57.12,57.18,106800.0,44.168,44.2299,44.168,44.2144,106800.0
2011-05-31 11:50:00,57.18,57.22,57.18,57.22,32000.0,44.2144,44.2453,44.2144,44.2453,32000.0
2011-05-31 12:00:00,57.22,57.22,57.07,57.11,106600.0,44.2453,44.2453,44.1294,44.1603,106600.0
2011-05-31 12:10:00,57.1,57.14,57.09,57.13,94700.0,44.1526,44.1835,44.1448,44.1757,94700.0
2011-05-31 12:20:00,57.13,57.15,57.12,57.13,61300.0,44.1757,44.1912,44.168,44.1757,61300.0
2011-05-31 12:30:00,57.12,57.15,57.09,57.12,61400.0,44.168,44.1912,44.1448,44.168,61400.0
2011-05-31 12:40:00,57.11,57.13,57.07,57.12,59400.0,44.1603,44.1757,44.1294,44.168,59400.0
2011-05-31 12:50:00,57.12,57.15,57.1,57.1,79200.0,44.168,44.1912,44.1526,44.1526,79200.0
2011-05-31 13:00:00,57.11,57.25,57.1,57.2,63700.0,44.1603,44.2685,44.1526,44.2299,63700.0
2011-05-31 13:10:00,57.2,57.22,57.18,57.21,15900.0,44.2299,44.2453,44.2144,44.2376,15900.0
2011-05-31 13:20:00,57.21,57.24,57.18,57.2,33100.0,44.2376,44.2608,44.2144,44.2299,33100.0
2011-05-31 13:30:00,57.21,57.27,57.19,57.25,45200.0,44.2376,44.284,44.2221,44.2685,45200.0
2011-05-31 13:40:00,57.25,57.3,57.23,57.28,21600.0,44.2685,44.3072,44.2531,44.2917,21600.0
2011-05-31 13:50:00,57.29,57.34,57.29,57.3,41100.0,44.2995,44.3381,44.2995,44.3072,41100.0
2011-05-31 14:00:00,57.3,57.36,57.29,57.36,39900.0,44.3072,44.3536,44.2995,44.3536,39900.0
2011-05-31 14:10:00,57.36,57.36,57.33,57.35,47500.0,44.3536,44.3536,44.3304,44.3459,47500.0
2011-05-31 14:20:00,57.35,57.38,57.31,57.34,42200.0,44.3459,44.3691,44.3149,44.3381,42200.0
2011-05-31 14:30:00,57.34,57.35,57.32,57.35,53200.0,44.3381,44.3459,44.3227,44.3459,53200.0
2011-05-31 14:40:00,57.35,57.38,57.29,57.3,42700.0,44.3459,44.3691,44.2995,44.3072,42700.0
2011-05-31 14:50:00,57.3,57.32,57.26,57.28,38200.0,44.3072,44.3227,44.2763,44.2917,38200.0
2011-05-31 15:00:00,57.27,57.27,57.19,57.23,74500.0,44.284,44.284,44.2221,44.2531,74500.0
2011-05-31 15:10:00,57.23,57.26,57.2,57.26,73700.0,44.2531,44.2763,44.2299,44.2763,73700.0
2011-05-31 15:20:00,57.27,57.35,57.24,57.34,61000.0,44.284,44.3459,44.2608,44.3381,61000.0
2011-05-31 15:30:00,57.33,57.35,57.3,57.32,40200.0,44.3304,44.3459,44.3072,44.3227,40200.0
2011-05-31 15:40:00,57.31,57.44,57.31,57.38,135900.0,44.3149,44.4155,44.3149,44.3691,135900.0
2011-05-31 15:50:00,57.39,57.42,57.36,57.4,245900.0,44.3768,44.4,44.3536,44.3845,245900.0
2011-06-01 09:30:00,57.46,57.69,57.37,57.65,87900.0,44.4309,44.6088,44.3613,44.5778,87900.0
2011-06-01 09:40:00,57.64,57.67,57.52,57.6,74000.0,44.5701,44.5933,44.4773,44.5392,74000.0
2011-06-01 09:50:00,57.59,57.67,57.52,57.52,68000.0,44.5314,44.5933,44.4773,44.4773,68000.0
2011-06-01 10:00:00,57.51,57.51,57.37,57.37,85600.0,44.4696,44.4696,44.3613,44.3613,85600.0
2011-06-01 10:10:00,57.37,57.37,57.21,57.34,75100.0,44.3613,44.3613,44.2376,44.3381,75100.0
2011-06-01 10:20:00,57.34,57.59,57.33,57.53,82500.0,44.3381,44.5314,44.3304,44.485,82500.0
2011-06-01 10:30:00,57.53,57.58,57.51,57.56,109300.0,44.485,44.5237,44.4696,44.5082,109300.0
2011-06-01 10:40:00,57.55,57.56,57.47,57.49,81800.0,44.5005,44.5082,44.4387,44.4541,81800.0
2011-06-01 10:50:00,57.49,57.5,57.28,57.38,110900.0,44.4541,44.4619,44.2917,44.3691,110900.0
2011-06-01 11:00:00,57.39,57.51,57.39,57.5,75000.0,44.3768,44.4696,44.3768,44.4619,75000.0
2011-06-01 11:10:00,57.5,57.59,57.49,57.52,81200.0,44.4619,44.5314,44.4541,44.4773,81200.0
2011-06-01 11:20:00,57.51,57.65,57.49,57.6,117000.0,44.4696,44.5778,44.4541,44.5392,117000.0
2011-06-01 11:30:00,57.6,57.6,57.42,57.42,67400.0,44.5392,44.5392,44.4,44.4,67400.0
2011-06-01 11:40:00,57.41,57.47,57.36,57.41,42300.0,44.3923,44.4387,44.3536,44.3923,42300.0
2011-06-01 11:50:00,57.41,57.48,57.39,57.46,80600.0,44.3923,44.4464,44.3768,44.4309,80600.0
2011-06-01 12:00:00,57.47,57.51,57.34,57.36,55400.0,44.4387,44.4696,44.3381,44.3536,55400.0
2011-06-01 12:10:00,57.36,57.38,57.27,57.31,43600.0,44.3536,44.3691,44.284,44.3149,43600.0
2011-06-01 12:20:00,57.32,57.32,57.27,57.28,23300.0,44.3227,44.3227,44.284,44.2917,23300.0
2011-06-01 12:30:00,57.26,57.3,57.24,57.29,25400.0,44.2763,44.3072,44.2608,44.2995,25400.0
2011-06-01 12:40:00,57.29,57.37,57.29,57.36,33800.0,44.2995,44.3613,44.2995,44.3536,33800.0
2011-06-01 12:50:00,57.36,57.38,57.28,57.34,32200.0,44.3536,44.3691,44.2917,44.3381,32200.0
2011-06-01 13:00:00,57.34,57.49,57.34,57.45,56900.0,44.3381,44.4541,44.3381,44.4232,56900.0
2011-06-01 13:10:00,57.45,57.45,57.31,57.4,55700.0,44.4232,44.4232,44.3149,44.3845,55700.0
2011-06-01 13:20:00,57.4,57.4,57.24,57.29,46000.0,44.3845,44.3845,44.2608,44.2995,46000.0
2011-06-01 13:30:00,57.28,57.28,57.2,57.23,46700.0,44.2917,44.2917,44.2299,44.2531,46700.0
2011-06-01 13:40:00,57.23,57.27,57.16,57.17,32000.0,44.2531,44.284,44.1989,44.2067,32000.0
2011-06-01 13:50:00,57.17,57.18,57.06,57.17,36100.0,44.2067,44.2144,44.1216,44.2067,36100.0
2011-06-01 14:00:00,57.16,57.17,57.01,57.02,45900.0,44.1989,44.2067,44.083,44.0907,45900.0
2011-06-01 14:10:00,57.01,57.09,57.01,57.09,63900.0,44.083,44.1448,44.083,44.1448,63900.0
2011-06-01 14:20:00,57.08,57.14,57.07,57.1,45400.0,44.1371,44.1835,44.1294,44.1526,45400.0
2011-06-01 14:30:00,57.09,57.1,57.0,57.04,56500.0,44.1448,44.1526,44.0752,44.1062,56500.0
2011-06-01 14:40:00,57.04,57.05,56.94,57.03,63700.0,44.1062,44.1139,44.0288,44.0984,63700.0
2011-06-01 14:50:00,57.04,57.19,57.04,57.16,57900.0,44.1062,44.2221,44.1062,44.1989,57900.0
2011-06-01 15:00:00,57.15,57.21,57.1,57.16,63200.0,44.1912,44.2376,44.1526,44.1989,63200.0
2011-06-01 15:10:00,57.16,57.17,57.02,57.08,74600.0,44.1989,44.2067,44.0907,44.1371,74600.0
2011-06-01 15:20:00,57.08,57.16,57.07,57.14,83300.0,44.1371,44.1989,44.1294,44.1835,83300.0
2011-06-01 15:30:00,57.15,57.18,57.05,57.16,114900.0,44.1912,44.2144,44.1139,44.1989,114900.0
2011-06-01 15:40:00,57.17,57.19,56.96,57.0,210100.0,44.2067,44.2221,44.0443,44.0752,210100.0
2011-06-01 15:50:00,56.99,57.01,56.92,56.98,296500.0,44.0675,44.083,44.0134,44.0598,296500.0
2011-06-02 09:30:00,57.1,57.36,56.96,57.0,259200.0,44.1526,44.3536,44.0443,44.0752,259200.0
2011-06-02 09:40:00,57.01,57.02,56.85,56.89,104900.0,44.083,44.0907,43.9592,43.9902,104900.0
2011-06-02 09:50:00,56.88,56.96,56.82,56.92,74400.0,43.9824,44.0443,43.936,44.0134,74400.0
2011-06-02 10:00:00,56.95,56.97,56.88,56.93,77800.0,44.0366,44.052,43.9824,44.0211,77800.0
2011-06-02 10:10:00,56.93,56.97,56.9,56.91,53500.0,44.0211,44.052,43.9979,44.0056,53500.0
2011-06-02 10:20:00,56.9,56.9,56.72,56.82,42200.0,43.9979,43.9979,43.8587,43.936,42200.0
2011-06-02 10:30:00,56.82,56.83,56.76,56.81,54100.0,43.936,43.9438,43.8896,43.9283,54100.0
2011-06-02 10:40:00,56.81,56.85,56.75,56.8,62700.0,43.9283,43.9592,43.8819,43.9206,62700.0
2011-06-02 10:50:00,56.8,56.85,56.75,56.79,77500.0,43.9206,43.9592,43.8819,43.9128,77500.0
2011-06-02 11:00:00,56.78,56.8,56.72,56.72,29000.0,43.9051,43.9206,43.8587,43.8587,29000.0
2011-06-02 11:10:00,56.71,56.74,56.65,56.69,30500.0,43.851,43.8742,43.8046,43.8355,30500.0
2011-06-02 11:20:00,56.68,56.73,56.62,56.64,56900.0,43.8278,43.8664,43.7814,43.7969,56900.0
2011-06-02 11:30:00,56.64,56.66,56.57,56.58,34300.0,43.7969,43.8123,43.7427,43.7505,34300.0
2011-06-02 11:40:00,56.59,56.6,56.39,56.44,54300.0,43.7582,43.7659,43.6035,43.6422,54300.0
2011-06-02 11:50:00,56.44,56.54,56.36,56.41,107900.0,43.6422,43.7195,43.5803,43.619,107900.0
2011-06-02 12:00:00,56.41,56.43,56.36,56.4,50900.0,43.619,43.6345,43.5803,43.6113,50900.0
2011-06-02 12:10:00,56.4,56.63,56.36,56.62,136500.0,43.6113,43.7891,43.5803,43.7814,136500.0
2011-06-02 12:20:00,56.62,56.8,56.59,56.6,71900.0,43.7814,43.9206,43.7582,43.7659,71900.0
2011-06-02 12:30:00,56.6,56.6,56.51,56.52,47400.0,43.7659,43.7659,43.6963,43.7041,47400.0
2011-06-02 12:40:00,56.52,56.62,56.51,56.57,91500.0,43.7041,43.7814,43.6963,43.7427,91500.0
2011-06-02 12:50:00,56.57,56.69,56.55,56.63,71600.0,43.7427,43.8355,43.7273,43.7891,71600.0
2011-06-02 13:00:00,56.64,56.68,56.64,56.67,72100.0,43.7969,43.8278,43.7969,43.8201,72100.0
2011-06-02 13:10:00,56.66,56.71,56.62,56.7,51200.0,43.8123,43.851,43.7814,43.8433,51200.0
2011-06-02 13:20:00,56.7,56.71,56.66,56.67,53000.0,43.8433,43.851,43.8123,43.8201,53000.0
2011-06-02 13:30:00,56.68,56.68,56.59,56.63,39900.0,43.8278,43.8278,43.7582,43.7891,39900.0
2011-06-02 13:40:00,56.61,56.72,56.61,56.68,17400.0,43.7737,43.8587,43.7737,43.8278,17400.0
2011-06-02 13:50:00,56.67,56.75,56.64,56.72,107900.0,43.8201,43.8819,43.7969,43.8587,107900.0
2011-06-02 14:00:00,56.73,56.89,56.73,56.83,51900.0,43.8664,43.9902,43.8664,43.9438,51900.0
2011-06-02 14:10:00,56.83,56.87,56.72,56.75,36900.0,43.9438,43.9747,43.8587,43.8819,36900.0
2011-06-02 14:20:00,56.73,56.79,56.7,56.78,68900.0,43.8664,43.9128,43.8433,43.9051,68900.0
2011-06-02 14:30:00,56.79,56.83,56.77,56.82,45000.0,43.9128,43.9438,43.8974,43.936,45000.0
2011-06-02 14:40:00,56.81,56.82,56.77,56.82,60300.0,43.9283,43.936,43.8974,43.936,60300.0
2011-06-02 14:50:00,56.82,56.83,56.79,56.8,29600.0,43.936,43.9438,43.9128,43.9206,29600.0
2011-06-02 15:00:00,56.81,56.81,56.78,56.78,34300.0,43.9283,43.9283,43.9051,43.9051,34300.0
2011-06-02 15:10:00,56.78,56.81,56.74,56.75,36100.0,43.9051,43.9283,43.8742,43.8819,36100.0
2011-06-02 15:20:00,56.75,56.81,56.75,56.79,34600.0,43.8819,43.9283,43.8819,43.9128,34600.0
2011-06-02 15:30:00,56.79,56.79,56.74,56.77,35200.0,43.9128,43.9128,43.8742,43.8974,35200.0
2011-06-02 15:40:00,56.78,56.82,56.78,56.8,68600.0,43.9051,43.936,43.9051,43.9206,68600.0
2011-06-02 15:50:00,56.79,56.81,56.72,56.8,139200.0,43.9128,43.9283,43.8587,43.9206,139200.0
2011-06-03 09:30:00,56.16,56.16,55.95,56.01,94100.0,43.4257,43.4257,43.2633,43.3097,94100.0
2011-06-03 09:40:00,56.04,56.13,55.94,55.94,71600.0,43.3329,43.4025,43.2556,43.2556,71600.0
2011-06-03 09:50:00,55.95,56.07,55.95,55.99,103100.0,43.2633,43.3561,43.2633,43.2942,103100.0
2011-06-03 10:00:00,55.99,56.05,55.98,56.0,140300.0,43.2942,43.3406,43.2865,43.302,140300.0
2011-06-03 10:10:00,56.01,56.03,55.89,55.96,97400.0,43.3097,43.3252,43.2169,43.271,97400.0
2011-06-03 10:20:00,55.96,56.01,55.82,55.94,84900.0,43.271,43.3097,43.1628,43.2556,84900.0
2011-06-03 10:30:00,55.94,56.01,55.93,55.99,109400.0,43.2556,43.3097,43.2478,43.2942,109400.0
2011-06-03 10:40:00,55.98,56.0,55.94,55.94,49600.0,43.2865,43.302,43.2556,43.2556,49600.0
2011-06-03 10:50:00,55.94,56.0,55.92,56.0,96000.0,43.2556,43.302,43.2401,43.302,96000.0
2011-06-03 11:00:00,56.0,56.02,55.89,55.97,90700.0,43.302,43.3174,43.2169,43.2788,90700.0
2011-06-03 11:10:00,55.97,55.98,55.79,55.86,90500.0,43.2788,43.2865,43.1396,43.1937,90500.0
2011-06-03 11:20:00,55.86,55.95,55.86,55.88,28300.0,43.1937,43.2633,43.1937,43.2092,28300.0
2011-06-03 11:30:00,55.89,55.96,55.89,55.9,28400.0,43.2169,43.271,43.2169,43.2247,28400.0
2011-06-03 11:40:00,55.9,55.97,55.88,55.91,93000.0,43.2247,43.2788,43.2092,43.2324,93000.0
2011-06-03 11:50:00,55.91,56.0,55.9,55.99,103400.0,43.2324,43.302,43.2247,43.2942,103400.0
2011-06-03 12:00:00,55.99,56.0,55.97,56.0,104600.0,43.2942,43.302,43.2788,43.302,104600.0
2011-06-03 12:10:00,55.99,56.0,55.97,56.0,27800.0,43.2942,43.302,43.2788,43.302,27800.0
2011-06-03 12:20:00,56.0,56.0,55.99,55.99,47500.0,43.302,43.302,43.2942,43.2942,47500.0
2011-06-03 12:30:00,56.0,56.01,55.97,56.0,62500.0,43.302,43.3097,43.2788,43.302,62500.0
2011-06-03 12:40:00,56.0,56.08,55.99,56.04,75100.0,43.302,43.3638,43.2942,43.3329,75100.0
2011-06-03 12:50:00,56.05,56.05,56.01,56.04,30500.0,43.3406,43.3406,43.3097,43.3329,30500.0
2011-06-03 13:00:00,56.04,56.05,56.01,56.03,46000.0,43.3329,43.3406,43.3097,43.3252,46000.0
2011-06-03 13:10:00,56.03,56.05,55.99,56.02,58100.0,43.3252,43.3406,43.2942,43.3174,58100.0
2011-06-03 13:20:00,56.01,56.03,55.97,56.0,52200.0,43.3097,43.3252,43.2788,43.302,52200.0
2011-06-03 13:30:00,55.99,56.0,55.97,55.98,46400.0,43.2942,43.302,43.2788,43.2865,46400.0
2011-06-03 13:40:00,55.97,56.0,55.95,55.99,49300.0,43.2788,43.302,43.2633,43.2942,49300.0
2011-06-03 13:50:00,55.99,56.0,55.97,55.97,41800.0,43.2942,43.302,43.2788,43.2788,41800.0
2011-06-03 14:00:00,55.97,56.0,55.92,55.98,73100.0,43.2788,43.302,43.2401,43.2865,73100.0
2011-06-03 14:10:00,55.98,56.0,55.97,56.0,55100.0,43.2865,43.302,43.2788,43.302,55100.0
2011-06-03 14:20:00,55.99,56.02,55.97,55.98,76700.0,43.2942,43.3174,43.2788,43.2865,76700.0
2011-06-03 14:30:00,55.99,56.0,55.97,55.98,70800.0,43.2942,43.302,43.2788,43.2865,70800.0
2011-06-03 14:40:00,55.99,56.0,55.97,56.0,58800.0,43.2942,43.302,43.2788,43.302,58800.0
2011-06-03 14:50:00,56.0,56.04,55.93,55.93,84800.0,43.302,43.3329,43.2478,43.2478,84800.0
2011-06-03 15:00:00,55.93,55.94,55.83,55.87,70500.0,43.2478,43.2556,43.1705,43.2015,70500.0
2011-06-03 15:10:00,55.86,55.88,55.8,55.81,74500.0,43.1937,43.2092,43.1473,43.1551,74500.0
2011-06-03 15:20:00,55.82,55.9,55.79,55.89,110700.0,43.1628,43.2247,43.1396,43.2169,110700.0
2011-06-03 15:30:00,55.88,56.04,55.88,56.04,95300.0,43.2092,43.3329,43.2092,43.3329,95300.0
2011-06-03 15:40:00,56.03,56.04,55.82,55.85,209100.0,43.3252,43.3329,43.1628,43.186,209100.0
2011-06-03 15:50:00,55.85,55.85,55.79,55.83,164200.0,43.186,43.186,43.1396,43.1705,164200.0
2011-06-06 09:30:00,55.57,55.84,55.38,55.77,111700.0,42.9695,43.1783,42.8226,43.1241,111700.0
2011-06-06 09:40:00,55.75,55.75,55.62,55.64,68400.0,43.1087,43.1087,43.0081,43.0236,68400.0
2011-06-06 09:50:00,55.65,55.66,55.46,55.48,59300.0,43.0313,43.0391,42.8844,42.8999,59300.0
2011-06-06 10:00:00,55.48,55.53,55.44,55.51,64000.0,42.8999,42.9385,42.869,42.9231,64000.0
2011-06-06 10:10:00,55.51,55.55,55.48,55.5,42500.0,42.9231,42.954,42.8999,42.9154,42500.0
2011-06-06 10:20:00,55.5,55.56,55.48,55.54,71600.0,42.9154,42.9617,42.8999,42.9463,71600.0
2011-06-06 10:30:00,55.54,55.58,55.48,55.53,97600.0,42.9463,42.9772,42.8999,42.9385,97600.0
2011-06-06 10:40:00,55.53,55.56,55.47,55.48,87200.0,42.9385,42.9617,42.8922,42.8999,87200.0
2011-06-06 10:50:00,55.47,55.55,55.47,55.53,44100.0,42.8922,42.954,42.8922,42.9385,44100.0
2011-06-06 11:00:00,55.53,55.65,55.52,55.63,33600.0,42.9385,43.0313,42.9308,43.0159,33600.0
2011-06-06 11:10:00,55.63,55.63,55.54,55.58,49300.0,43.0159,43.0159,42.9463,42.9772,49300.0
2011-06-06 11:20:00,55.57,55.59,55.54,55.56,34500.0,42.9695,42.9849,42.9463,42.9617,34500.0
2011-06-06 11:30:00,55.57,55.66,55.56,55.59,58800.0,42.9695,43.0391,42.9617,42.9849,58800.0
2011-06-06 11:40:00,55.61,55.62,55.57,55.57,41100.0,43.0004,43.0081,42.9695,42.9695,41100.0
2011-06-06 11:50:00,55.57,55.61,55.56,55.57,41700.0,42.9695,43.0004,42.9617,42.9695,41700.0
2011-06-06 12:00:00,55.56,55.63,55.56,55.61,82300.0,42.9617,43.0159,42.9617,43.0004,82300.0
2011-06-06 12:10:00,55.61,55.63,55.59,55.62,50600.0,43.0004,43.0159,42.9849,43.0081,50600.0
2011-06-06 12:20:00,55.61,55.69,55.61,55.66,114100.0,43.0004,43.0623,43.0004,43.0391,114100.0
2011-06-06 12:30:00,55.66,55.67,55.61,55.64,41500.0,43.0391,43.0468,43.0004,43.0236,41500.0
2011-06-06 12:40:00,55.64,55.67,55.63,55.64,37700.0,43.0236,43.0468,43.0159,43.0236,37700.0
2011-06-06 12:50:00,55.65,55.71,55.64,55.67,57300.0,43.0313,43.0777,43.0236,43.0468,57300.0
2011-06-06 13:00:00,55.67,55.75,55.64,55.74,50900.0,43.0468,43.1087,43.0236,43.1009,50900.0
2011-06-06 13:10:00,55.74,55.94,55.74,55.89,44700.0,43.1009,43.2556,43.1009,43.2169,44700.0
2011-06-06 13:20:00,55.9,55.9,55.84,55.87,29900.0,43.2247,43.2247,43.1783,43.2015,29900.0
2011-06-06 13:30:00,55.87,55.88,55.77,55.81,36800.0,43.2015,43.2092,43.1241,43.1551,36800.0
2011-06-06 13:40:00,55.81,55.81,55.71,55.77,71700.0,43.1551,43.1551,43.0777,43.1241,71700.0
2011-06-06 13:50:00,55.77,55.81,55.75,55.75,27300.0,43.1241,43.1551,43.1087,43.1087,27300.0
2011-06-06 14:00:00,55.76,55.79,55.72,55.79,50600.0,43.1164,43.1396,43.0855,43.1396,50600.0
2011-06-06 14:10:00,55.79,55.8,55.76,55.78,32300.0,43.1396,43.1473,43.1164,43.1319,32300.0
2011-06-06 14:20:00,55.79,55.83,55.77,55.78,35200.0,43.1396,43.1705,43.1241,43.1319,35200.0
2011-06-06 14:30:00,55.77,55.77,55.74,55.75,48000.0,43.1241,43.1241,43.1009,43.1087,48000.0
2011-06-06 14:40:00,55.75,55.8,55.73,55.78,61700.0,43.1087,43.1473,43.0932,43.1319,61700.0
2011-06-06 14:50:00,55.8,55.8,55.74,55.8,86900.0,43.1473,43.1473,43.1009,43.1473,86900.0
2011-06-06 15:00:00,55.78,55.8,55.75,55.78,84000.0,43.1319,43.1473,43.1087,43.1319,84000.0
2011-06-06 15:10:00,55.78,55.81,55.73,55.79,126100.0,43.1319,43.1551,43.0932,43.1396,126100.0
2011-06-06 15:20:00,55.78,55.8,55.77,55.79,67400.0,43.1319,43.1473,43.1241,43.1396,67400.0
2011-06-06 15:30:00,55.8,55.87,55.78,55.83,251900.0,43.1473,43.2015,43.1319,43.1705,251900.0
2011-06-06 15:40:00,55.83,55.93,55.81,55.82,196900.0,43.1705,43.2478,43.1551,43.1628,196900.0
2011-06-06 15:50:00,55.82,55.83,55.73,55.76,300100.0,43.1628,43.1705,43.0932,43.1164,300100.0
2011-06-07 09:30:00,56.0,56.27,55.96,56.25,122400.0,43.302,43.5108,43.271,43.4953,122400.0
2011-06-07 09:40:00,56.26,56.26,56.16,56.26,56700.0,43.503,43.503,43.4257,43.503,56700.0
2011-06-07 09:50:00,56.25,56.44,56.24,56.43,230700.0,43.4953,43.6422,43.4876,43.6345,230700.0
2011-06-07 10:00:00,56.43,56.49,56.41,56.48,91100.0,43.6345,43.6809,43.619,43.6731,91100.0
2011-06-07 10:10:00,56.48,56.68,56.48,56.66,152000.0,43.6731,43.8278,43.6731,43.8123,152000.0
2011-06-07 10:20:00,56.66,56.74,56.66,56.7,161100.0,43.8123,43.8742,43.8123,43.8433,161100.0
2011-06-07 10:30:00,56.7,56.84,56.65,56.82,150300.0,43.8433,43.9515,43.8046,43.936,150300.0
2011-06-07 10:40:00,56.83,57.0,56.78,56.98,159500.0,43.9438,44.0752,43.9051,44.0598,159500.0
2011-06-07 10:50:00,56.97,56.99,56.83,56.95,65200.0,44.052,44.0675,43.9438,44.0366,65200.0
2011-06-07 11:00:00,56.95,56.95,56.74,56.74,51200.0,44.0366,44.0366,43.8742,43.8742,51200.0
2011-06-07 11:10:00,56.75,56.75,56.59,56.61,62600.0,43.8819,43.8819,43.7582,43.7737,62600.0
2011-06-07 11:20:00,56.61,56.63,56.44,56.44,55900.0,43.7737,43.7891,43.6422,43.6422,55900.0
2011-06-07 11:30:00,56.44,56.55,56.38,56.51,89900.0,43.6422,43.7273,43.5958,43.6963,89900.0
2011-06-07 11:40:00,56.52,56.62,56.49,56.54,93500.0,43.7041,43.7814,43.6809,43.7195,93500.0
2011-06-07 11:50:00,56.55,56.55,56.41,56.48,29500.0,43.7273,43.7273,43.619,43.6731,29500.0
2011-06-07 12:00:00,56.49,56.5,56.43,56.49,41500.0,43.6809,43.6886,43.6345,43.6809,41500.0
2011-06-07 12:10:00,56.48,56.55,56.47,56.48,50700.0,43.6731,43.7273,43.6654,43.6731,50700.0
2011-06-07 12:20:00,56.49,56.53,56.47,56.47,39700.0,43.6809,43.7118,43.6654,43.6654,39700.0
2011-06-07 12:30:00,56.46,56.51,56.44,56.46,43000.0,43.6577,43.6963,43.6422,43.6577,43000.0
2011-06-07 12:40:00,56.47,56.47,56.37,56.39,33100.0,43.6654,43.6654,43.5881,43.6035,33100.0
2011-06-07 12:50:00,56.4,56.5,56.4,56.46,33400.0,43.6113,43.6886,43.6113,43.6577,33400.0
2011-06-07 13:00:00,56.47,56.51,56.43,56.49,32400.0,43.6654,43.6963,43.6345,43.6809,32400.0
2011-06-07 13:10:00,56.5,56.5,56.45,56.48,33900.0,43.6886,43.6886,43.6499,43.6731,33900.0
2011-06-07 13:20:00,56.49,56.49,56.4,56.44,21700.0,43.6809,43.6809,43.6113,43.6422,21700.0
2011-06-07 13:30:00,56.44,56.5,56.44,56.46,23900.0,43.6422,43.6886,43.6422,43.6577,23900.0
2011-06-07 13:40:00,56.46,56.5,56.45,56.46,21600.0,43.6577,43.6886,43.6499,43.6577,21600.0
2011-06-07 13:50:00,56.46,56.53,56.45,56.46,38200.0,43.6577,43.7118,43.6499,43.6577,38200.0
2011-06-07 14:00:00,56.46,56.57,56.45,56.54,37700.0,43.6577,43.7427,43.6499,43.7195,37700.0
2011-06-07 14:10:00,56.54,56.58,56.53,56.55,38500.0,43.7195,43.7505,43.7118,43.7273,38500.0
2011-06-07 14:20:00,56.55,56.65,56.55,56.65,40500.0,43.7273,43.8046,43.7273,43.8046,40500.0
2011-06-07 14:30:00,56.64,56.66,56.6,56.64,51300.0,43.7969,43.8123,43.7659,43.7969,51300.0
2011-06-07 14:40:00,56.64,56.68,56.62,56.63,44100.0,43.7969,43.8278,43.7814,43.7891,44100.0
2011-06-07 14:50:00,56.63,56.64,56.6,56.61,57700.0,43.7891,43.7969,43.7659,43.7737,57700.0
2011-06-07 15:00:00,56.61,56.62,56.53,56.53,28900.0,43.7737,43.7814,43.7118,43.7118,28900.0
2011-06-07 15:10:00,56.52,56.65,56.52,56.61,48200.0,43.7041,43.8046,43.7041,43.7737,48200.0
2011-06-07 15:20:00,56.62,56.62,56.55,56.61,91600.0,43.7814,43.7814,43.7273,43.7737,91600.0
2011-06-07 15:30:00,56.6,56.61,56.52,56.55,81200.0,43.7659,43.7737,43.7041,43.7273,81200.0
2011-06-07 15:40:00,56.55,56.55,56.38,56.41,117200.0,43.7273,43.7273,43.5958,43.619,117200.0
2011-06-07 15:50:00,56.41,56.41,56.26,56.28,202700.0,43.619,43.619,43.503,43.5185,202700.0
2011-06-08 09:30:00,55.97,56.35,55.89,56.09,114200.0,43.2788,43.5726,43.2169,43.3716,114200.0
2011-06-08 09:40:00,56.08,56.17,55.93,55.98,61600.0,43.3638,43.4334,43.2478,43.2865,61600.0
2011-06-08 09:50:00,55.99,56.0,55.77,55.81,38500.0,43.2942,43.302,43.1241,43.1551,38500.0
2011-06-08 10:00:00,55.81,55.83,55.78,55.8,63700.0,43.1551,43.1705,43.1319,43.1473,63700.0
2011-06-08 10:10:00,55.8,55.86,55.75,55.76,62000.0,43.1473,43.1937,43.1087,43.1164,62000.0
2011-06-08 10:20:00,55.75,55.82,55.75,55.79,42400.0,43.1087,43.1628,43.1087,43.1396,42400.0
2011-06-08 10:30:00,55.8,55.82,55.75,55.78,55800.0,43.1473,43.1628,43.1087,43.1319,55800.0
2011-06-08 10:40:00,55.77,55.81,55.68,55.72,78300.0,43.1241,43.1551,43.0545,43.0855,78300.0
2011-06-08 10:50:00,55.72,55.76,55.63,55.63,61700.0,43.0855,43.1164,43.0159,43.0159,61700.0
2011-06-08 11:00:00,55.63,55.76,55.62,55.7,86500.0,43.0159,43.1164,43.0081,43.07,86500.0
2011-06-08 11:10:00,55.7,55.72,55.63,55.65,45000.0,43.07,43.0855,43.0159,43.0313,45000.0
2011-06-08 11:20:00,55.66,55.72,55.56,55.58,44300.0,43.0391,43.0855,42.9617,42.9772,44300.0
2011-06-08 11:30:00,55.58,55.73,55.58,55.73,33800.0,42.9772,43.0932,42.9772,43.0932,33800.0
2011-06-08 11:40:00,55.73,55.73,55.67,55.7,32400.0,43.0932,43.0932,43.0468,43.07,32400.0
2011-06-08 11:50:00,55.7,55.72,55.64,55.64,61000.0,43.07,43.0855,43.0236,43.0236,61000.0
2011-06-08 12:00:00,55.65,55.72,55.65,55.67,35400.0,43.0313,43.0855,43.0313,43.0468,35400.0
2011-06-08 12:10:00,55.66,55.72,55.62,55.63,37800.0,43.0391,43.0855,43.0081,43.0159,37800.0
2011-06-08 12:20:00,55.63,55.64,55.54,55.59,44300.0,43.0159,43.0236,42.9463,42.9849,44300.0
2011-06-08 12:30:00,55.59,55.66,55.59,55.63,36700.0,42.9849,43.0391,42.9849,43.0159,36700.0
2011-06-08 12:40:00,55.63,55.65,55.6,55.61,20000.0,43.0159,43.0313,42.9927,43.0004,20000.0
2011-06-08 12:50:00,55.62,55.7,55.6,55.7,19200.0,43.0081,43.07,42.9927,43.07,19200.0
2011-06-08 13:00:00,55.7,55.71,55.63,55.63,23900.0,43.07,43.0777,43.0159,43.0159,23900.0
2011-06-08 13:10:00,55.63,55.66,55.61,55.64,17700.0,43.0159,43.0391,43.0004,43.0236,17700.0
2011-06-08 13:20:00,55.64,55.66,55.59,55.6,29700.0,43.0236,43.0391,42.9849,42.9927,29700.0
2011-06-08 13:30:00,55.61,55.62,55.46,55.5,30400.0,43.0004,43.0081,42.8844,42.9154,30400.0
2011-06-08 13:40:00,55.49,55.53,55.43,55.5,31800.0,42.9076,42.9385,42.8612,42.9154,31800.0
2011-06-08 13:50:00,55.5,55.56,55.45,55.51,42100.0,42.9154,42.9617,42.8767,42.9231,42100.0
2011-06-08 14:00:00,55.5,55.62,55.49,55.57,41500.0,42.9154,43.0081,42.9076,42.9695,41500.0
2011-06-08 14:10:00,55.58,55.61,55.5,55.61,26300.0,42.9772,43.0004,42.9154,43.0004,26300.0
2011-06-08 14:20:00,55.6,55.6,55.51,55.52,63000.0,42.9927,42.9927,42.9231,42.9308,63000.0
2011-06-08 14:30:00,55.53,55.77,55.52,55.65,70400.0,42.9385,43.1241,42.9308,43.0313,70400.0
2011-06-08 14:40:00,55.66,55.72,55.65,55.69,38800.0,43.0391,43.0855,43.0313,43.0623,38800.0
2011-06-08 14:50:00,55.69,55.79,55.68,55.74,48700.0,43.0623,43.1396,43.0545,43.1009,48700.0
2011-06-08 15:00:00,55.74,55.76,55.71,55.75,35200.0,43.1009,43.1164,43.0777,43.1087,35200.0
2011-06-08 15:10:00,55.75,55.76,55.69,55.72,70600.0,43.1087,43.1164,43.0623,43.0855,70600.0
2011-06-08 15:20:00,55.72,55.72,55.66,55.69,63100.0,43.0855,43.0855,43.0391,43.0623,63100.0
2011-06-08 15:30:00,55.69,55.75,55.62,55.72,81600.0,43.0623,43.1087,43.0081,43.0855,81600.0
2011-06-08 15:40:00,55.72,55.82,55.69,55.76,126100.0,43.0855,43.1628,43.0623,43.1164,126100.0
2011-06-08 15:50:00,55.76,55.78,55.71,55.76,131600.0,43.1164,43.1319,43.0777,43.1164,131600.0
2011-06-09 09:30:00,55.95,56.3,55.69,56.05,95300.0,43.2633,43.534,43.0623,43.3406,95300.0
2011-06-09 09:40:00,56.05,56.12,55.99,56.1,113200.0,43.3406,43.3948,43.2942,43.3793,113200.0
2011-06-09 09:50:00,56.11,56.15,56.06,56.12,63700.0,43.387,43.418,43.3484,43.3948,63700.0
2011-06-09 10:00:00,56.12,56.22,56.1,56.22,74500.0,43.3948,43.4721,43.3793,43.4721,74500.0
2011-06-09 10:10:00,56.21,56.31,56.18,56.18,53000.0,43.4644,43.5417,43.4412,43.4412,53000.0
2011-06-09 10:20:00,56.19,56.21,55.99,56.0,57900.0,43.4489,43.4644,43.2942,43.302,57900.0
2011-06-09 10:30:00,56.0,56.14,56.0,56.07,51400.0,43.302,43.4102,43.302,43.3561,51400.0
2011-06-09 10:40:00,56.07,56.1,56.01,56.1,28000.0,43.3561,43.3793,43.3097,43.3793,28000.0
2011-06-09 10:50:00,56.12,56.14,55.98,56.03,42300.0,43.3948,43.4102,43.2865,43.3252,42300.0
2011-06-09 11:00:00,56.03,56.06,55.93,55.93,55300.0,43.3252,43.3484,43.2478,43.2478,55300.0
2011-06-09 11:10:00,55.92,55.95,55.86,55.9,39100.0,43.2401,43.2633,43.1937,43.2247,39100.0
2011-06-09 11:20:00,55.9,55.93,55.82,55.93,53800.0,43.2247,43.2478,43.1628,43.2478,53800.0
2011-06-09 11:30:00,55.92,56.03,55.91,55.99,34500.0,43.2401,43.3252,43.2324,43.2942,34500.0
2011-06-09 11:40:00,55.99,56.11,55.99,56.11,27500.0,43.2942,43.387,43.2942,43.387,27500.0
2011-06-09 11:50:00,56.12,56.16,55.98,56.02,74300.0,43.3948,43.4257,43.2865,43.3174,74300.0
2011-06-09 12:00:00,56.02,56.12,55.96,56.12,66800.0,43.3174,43.3948,43.271,43.3948,66800.0
2011-06-09 12:10:00,56.12,56.13,56.06,56.07,43900.0,43.3948,43.4025,43.3484,43.3561,43900.0
2011-06-09 12:20:00,56.09,56.11,56.03,56.11,45000.0,43.3716,43.387,43.3252,43.387,45000.0
2011-06-09 12:30:00,56.1,56.14,56.05,56.07,83700.0,43.3793,43.4102,43.3406,43.3561,83700.0
2011-06-09 12:40:00,56.07,56.11,56.05,56.07,52900.0,43.3561,43.387,43.3406,43.3561,52900.0
2011-06-09 12:50:00,56.06,56.11,56.05,56.06,35200.0,43.3484,43.387,43.3406,43.3484,35200.0
2011-06-09 13:00:00,56.05,56.11,56.05,56.09,56900.0,43.3406,43.387,43.3406,43.3716,56900.0
2011-06-09 13:10:00,56.1,56.13,56.08,56.11,24200.0,43.3793,43.4025,43.3638,43.387,24200.0
2011-06-09 13:20:00,56.1,56.14,56.08,56.11,38100.0,43.3793,43.4102,43.3638,43.387,38100.0
2011-06-09 13:30:00,56.1,56.12,56.06,56.09,134100.0,43.3793,43.3948,43.3484,43.3716,134100.0
2011-06-09 13:40:00,56.09,56.12,56.09,56.12,53200.0,43.3716,43.3948,43.3716,43.3948,53200.0
2011-06-09 13:50:00,56.12,56.13,56.09,56.11,60000.0,43.3948,43.4025,43.3716,43.387,60000.0
2011-06-09 14:00:00,56.11,56.15,56.11,56.13,37000.0,43.387,43.418,43.387,43.4025,37000.0
2011-06-09 14:10:00,56.13,56.24,56.12,56.22,94800.0,43.4025,43.4876,43.3948,43.4721,94800.0
2011-06-09 14:20:00,56.22,56.33,56.21,56.32,44300.0,43.4721,43.5571,43.4644,43.5494,44300.0
2011-06-09 14:30:00,56.32,56.32,56.24,56.3,106500.0,43.5494,43.5494,43.4876,43.534,106500.0
2011-06-09 14:40:00,56.31,56.43,56.3,56.43,28100.0,43.5417,43.6345,43.534,43.6345,28100.0
2011-06-09 14:50:00,56.43,56.47,56.35,56.41,45900.0,43.6345,43.6654,43.5726,43.619,45900.0
2011-06-09 15:00:00,56.41,56.5,56.41,56.5,54900.0,43.619,43.6886,43.619,43.6886,54900.0
2011-06-09 15:10:00,56.5,56.5,56.41,56.41,52000.0,43.6886,43.6886,43.619,43.619,52000.0
2011-06-09 15:20:00,56.41,56.46,56.36,56.44,68300.0,43.619,43.6577,43.5803,43.6422,68300.0
2011-06-09 15:30:00,56.44,56.47,56.35,56.41,97500.0,43.6422,43.6654,43.5726,43.619,97500.0
2011-06-09 15:40:00,56.41,56.45,56.24,56.28,189500.0,43.619,43.6499,43.4876,43.5185,189500.0
2011-06-09 15:50:00,56.27,56.36,56.25,56.31,205700.0,43.5108,43.5803,43.4953,43.5417,205700.0
2011-06-10 09:30:00,56.01,56.08,55.76,55.97,92900.0,43.3097,43.3638,43.1164,43.2788,92900.0
2011-06-10 09:40:00,55.97,56.2,55.95,56.13,56600.0,43.2788,43.4566,43.2633,43.4025,56600.0
2011-06-10 09:50:00,56.13,56.21,56.11,56.12,66900.0,43.4025,43.4644,43.387,43.3948,66900.0
2011-06-10 10:00:00,56.12,56.13,56.06,56.11,61000.0,43.3948,43.4025,43.3484,43.387,61000.0
2011-06-10 10:10:00,56.12,56.13,56.08,56.1,33400.0,43.3948,43.4025,43.3638,43.3793,33400.0
2011-06-10 10:20:00,56.09,56.12,56.01,56.11,28800.0,43.3716,43.3948,43.3097,43.387,28800.0
2011-06-10 10:30:00,56.11,56.12,55.96,55.96,46900.0,43.387,43.3948,43.271,43.271,46900.0
2011-06-10 10:40:00,55.95,56.0,55.86,55.89,61600.0,43.2633,43.302,43.1937,43.2169,61600.0
2011-06-10 10:50:00,55.89,55.91,55.77,55.79,66800.0,43.2169,43.2324,43.1241,43.1396,66800.0
2011-06-10 11:00:00,55.81,55.81,55.64,55.68,59200.0,43.1551,43.1551,43.0236,43.0545,59200.0
2011-06-10 11:10:00,55.67,55.71,55.6,55.69,59200.0,43.0468,43.0777,42.9927,43.0623,59200.0
2011-06-10 11:20:00,55.7,55.71,55.65,55.67,60800.0,43.07,43.0777,43.0313,43.0468,60800.0
2011-06-10 11:30:00,55.67,55.72,55.61,55.65,47800.0,43.0468,43.0855,43.0004,43.0313,47800.0
2011-06-10 11:40:00,55.65,55.7,55.62,55.62,54300.0,43.0313,43.07,43.0081,43.0081,54300.0
2011-06-10 11:50:00,55.65,55.69,55.61,55.66,33500.0,43.0313,43.0623,43.0004,43.0391,33500.0
2011-06-10 12:00:00,55.66,55.66,55.58,55.64,34100.0,43.0391,43.0391,42.9772,43.0236,34100.0
2011-06-10 12:10:00,55.63,55.64,55.55,55.58,37600.0,43.0159,43.0236,42.954,42.9772,37600.0
2011-06-10 12:20:00,55.59,55.66,55.57,55.59,29500.0,42.9849,43.0391,42.9695,42.9849,29500.0
2011-06-10 12:30:00,55.61,55.63,55.59,55.6,32400.0,43.0004,43.0159,42.9849,42.9927,32400.0
2011-06-10 12:40:00,55.6,55.63,55.57,55.6,28600.0,42.9927,43.0159,42.9695,42.9927,28600.0
2011-06-10 12:50:00,55.6,55.62,55.56,55.59,31500.0,42.9927,43.0081,42.9617,42.9849,31500.0
2011-06-10 13:00:00,55.59,55.61,55.53,55.56,43200.0,42.9849,43.0004,42.9385,42.9617,43200.0
2011-06-10 13:10:00,55.56,55.56,55.45,55.5,36100.0,42.9617,42.9617,42.8767,42.9154,36100.0
2011-06-10 13:20:00,55.5,55.54,55.49,55.51,35100.0,42.9154,42.9463,42.9076,42.9231,35100.0
2011-06-10 13:30:00,55.5,55.51,55.42,55.44,72300.0,42.9154,42.9231,42.8535,42.869,72300.0
2011-06-10 13:40:00,55.44,55.46,55.38,55.43,29900.0,42.869,42.8844,42.8226,42.8612,29900.0
2011-06-10 13:50:00,55.45,55.48,55.43,55.47,30700.0,42.8767,42.8999,42.8612,42.8922,30700.0
2011-06-10 14:00:00,55.47,55.69,55.47,55.67,57200.0,42.8922,43.0623,42.8922,43.0468,57200.0
2011-06-10 14:10:00,55.68,55.7,55.62,55.68,39000.0,43.0545,43.07,43.0081,43.0545,39000.0
2011-06-10 14:20:00,55.68,55.71,55.59,55.67,54700.0,43.0545,43.0777,42.9849,43.0468,54700.0
2011-06-10 14:30:00,55.67,55.71,55.57,55.58,30800.0,43.0468,43.0777,42.9695,42.9772,30800.0
2011-06-10 14:40:00,55.58,55.67,55.58,55.67,31800.0,42.9772,43.0468,42.9772,43.0468,31800.0
2011-06-10 14:50:00,55.66,55.75,55.66,55.75,40500.0,43.0391,43.1087,43.0391,43.1087,40500.0
2011-06-10 15:00:00,55.75,55.77,55.66,55.71,57500.0,43.1087,43.1241,43.0391,43.0777,57500.0
2011-06-10 15:10:00,55.7,55.78,55.69,55.75,53700.0,43.07,43.1319,43.0623,43.1087,53700.0
2011-06-10 15:20:00,55.74,55.75,55.67,55.72,48700.0,43.1009,43.1087,43.0468,43.0855,48700.0
2011-06-10 15:30:00,55.72,55.75,55.65,55.66,91000.0,43.0855,43.1087,43.0313,43.0391,91000.0
2011-06-10 15:40:00,55.66,55.69,55.54,55.56,142000.0,43.0391,43.0623,42.9463,42.9617,142000.0
2011-06-10 15:50:00,55.56,55.57,55.45,55.53,202600.0,42.9617,42.9695,42.8767,42.9385,202600.0
2011-06-13 09:30:00,55.7,56.23,55.7,56.13,184100.0,43.07,43.4798,43.07,43.4025,184100.0
2011-06-13 09:40:00,56.12,56.28,56.12,56.26,103900.0,43.3948,43.5185,43.3948,43.503,103900.0
2011-06-13 09:50:00,56.26,56.29,55.98,56.02,128200.0,43.503,43.5262,43.2865,43.3174,128200.0
2011-06-13 10:00:00,56.02,56.04,55.94,56.01,108000.0,43.3174,43.3329,43.2556,43.3097,108000.0
2011-06-13 10:10:00,56.01,56.01,55.94,56.01,55400.0,43.3097,43.3097,43.2556,43.3097,55400.0
2011-06-13 10:20:00,56.02,56.08,55.98,56.08,136500.0,43.3174,43.3638,43.2865,43.3638,136500.0
2011-06-13 10:30:00,56.08,56.1,56.0,56.1,189700.0,43.3638,43.3793,43.302,43.3793,189700.0
2011-06-13 10:40:00,56.09,56.1,56.03,56.1,65100.0,43.3716,43.3793,43.3252,43.3793,65100.0
2011-06-13 10:50:00,56.1,56.11,55.93,55.99,119800.0,43.3793,43.387,43.2478,43.2942,119800.0
2011-06-13 11:00:00,55.99,56.02,55.99,56.01,43600.0,43.2942,43.3174,43.2942,43.3097,43600.0
2011-06-13 11:10:00,56.01,56.08,56.0,56.05,60500.0,43.3097,43.3638,43.302,43.3406,60500.0
2011-06-13 11:20:00,56.04,56.06,56.03,56.04,62400.0,43.3329,43.3484,43.3252,43.3329,62400.0
2011-06-13 11:30:00,56.03,56.06,56.01,56.04,24200.0,43.3252,43.3484,43.3097,43.3329,24200.0
2011-06-13 11:40:00,56.05,56.06,55.98,56.02,69500.0,43.3406,43.3484,43.2865,43.3174,69500.0
2011-06-13 11:50:00,56.01,56.04,55.99,56.0,123900.0,43.3097,43.3329,43.2942,43.302,123900.0
2011-06-13 12:00:00,56.0,56.03,55.99,56.0,88000.0,43.302,43.3252,43.2942,43.302,88000.0
2011-06-13 12:10:00,56.01,56.01,55.97,55.97,54400.0,43.3097,43.3097,43.2788,43.2788,54400.0
2011-06-13 12:20:00,55.98,56.01,55.96,55.96,77600.0,43.2865,43.3097,43.271,43.271,77600.0
2011-06-13 12:30:00,55.96,56.0,55.93,55.96,39900.0,43.271,43.302,43.2478,43.271,39900.0
2011-06-13 12:40:00,55.96,56.0,55.94,55.98,37600.0,43.271,43.302,43.2556,43.2865,37600.0
2011-06-13 12:50:00,55.98,56.0,55.89,55.92,59000.0,43.2865,43.302,43.2169,43.2401,59000.0
2011-06-13 13:00:00,55.92,55.93,55.76,55.8,91900.0,43.2401,43.2478,43.1164,43.1473,91900.0
2011-06-13 13:10:00,55.79,55.84,55.75,55.82,33500.0,43.1396,43.1783,43.1087,43.1628,33500.0
2011-06-13 13:20:00,55.83,55.9,55.8,55.86,41300.0,43.1705,43.2247,43.1473,43.1937,41300.0
2011-06-13 13:30:00,55.86,55.95,55.84,55.95,26700.0,43.1937,43.2633,43.1783,43.2633,26700.0
2011-06-13 13:40:00,55.95,56.03,55.94,56.0,129400.0,43.2633,43.3252,43.2556,43.302,129400.0
2011-06-13 13:50:00,56.0,56.03,55.98,56.02,59000.0,43.302,43.3252,43.2865,43.3174,59000.0
2011-06-13 14:00:00,56.02,56.06,55.97,56.02,66300.0,43.3174,43.3484,43.2788,43.3174,66300.0
2011-06-13 14:10:00,56.02,56.03,56.0,56.0,56600.0,43.3174,43.3252,43.302,43.302,56600.0
2011-06-13 14:20:00,56.0,56.02,55.99,56.01,45600.0,43.302,43.3174,43.2942,43.3097,45600.0
2011-06-13 14:30:00,56.01,56.03,55.99,56.03,50800.0,43.3097,43.3252,43.2942,43.3252,50800.0
2011-06-13 14:40:00,56.03,56.11,56.02,56.1,58100.0,43.3252,43.387,43.3174,43.3793,58100.0
2011-06-13 14:50:00,56.11,56.11,56.0,56.0,54800.0,43.387,43.387,43.302,43.302,54800.0
2011-06-13 15:00:00,56.0,56.06,55.96,56.0,111000.0,43.302,43.3484,43.271,43.302,111000.0
2011-06-13 15:10:00,56.0,56.01,55.88,55.94,98700.0,43.302,43.3097,43.2092,43.2556,98700.0
2011-06-13 15:20:00,55.93,55.99,55.92,55.95,52300.0,43.2478,43.2942,43.2401,43.2633,52300.0
2011-06-13 15:30:00,55.95,56.01,55.9,56.01,121400.0,43.2633,43.3097,43.2247,43.3097,121400.0
2011-06-13 15:40:00,56.0,56.05,55.95,55.99,235800.0,43.302,43.3406,43.2633,43.2942,235800.0
2011-06-13 15:50:00,56.0,56.0,55.87,55.93,194500.0,43.302,43.302,43.2015,43.2478,194500.0
2011-06-14 09:30:00,56.09,56.48,56.09,56.39,406100.0,43.3716,43.6731,43.3716,43.6035,406100.0
2011-06-14 09:40:00,56.4,56.45,56.39,56.45,188700.0,43.6113,43.6499,43.6035,43.6499,188700.0
2011-06-14 09:50:00,56.46,56.52,56.45,56.52,178600.0,43.6577,43.7041,43.6499,43.7041,178600.0
2011-06-14 10:00:00,56.52,56.6,56.51,56.59,164700.0,43.7041,43.7659,43.6963,43.7582,164700.0
2011-06-14 10:10:00,56.59,56.6,56.44,56.45,380900.0,43.7582,43.7659,43.6422,43.6499,380900.0
2011-06-14 10:20:00,56.46,56.61,56.45,56.59,264700.0,43.6577,43.7737,43.6499,43.7582,264700.0
2011-06-14 10:30:00,56.6,56.65,56.59,56.6,135000.0,43.7659,43.8046,43.7582,43.7659,135000.0
2011-06-14 10:40:00,56.6,56.67,56.59,56.66,149600.0,43.7659,43.8201,43.7582,43.8123,149600.0
2011-06-14 10:50:00,56.66,56.7,56.56,56.57,230000.0,43.8123,43.8433,43.735,43.7427,230000.0
2011-06-14 11:00:00,56.57,56.63,56.55,56.63,157800.0,43.7427,43.7891,43.7273,43.7891,157800.0
2011-06-14 11:10:00,56.62,56.63,56.57,56.57,114400.0,43.7814,43.7891,43.7427,43.7427,114400.0
2011-06-14 11:20:00,56.57,56.62,56.54,56.55,66900.0,43.7427,43.7814,43.7195,43.7273,66900.0
2011-06-14 11:30:00,56.54,56.57,56.53,56.54,109200.0,43.7195,43.7427,43.7118,43.7195,109200.0
2011-06-14 11:40:00,56.54,56.56,56.51,56.53,57100.0,43.7195,43.735,43.6963,43.7118,57100.0
2011-06-14 11:50:00,56.53,56.57,56.5,56.52,58400.0,43.7118,43.7427,43.6886,43.7041,58400.0
2011-06-14 12:00:00,56.52,56.71,56.52,56.66,238300.0,43.7041,43.851,43.7041,43.8123,238300.0
2011-06-14 12:10:00,56.66,56.68,56.56,56.57,147100.0,43.8123,43.8278,43.735,43.7427,147100.0
2011-06-14 12:20:00,56.57,56.64,56.53,56.62,98300.0,43.7427,43.7969,43.7118,43.7814,98300.0
2011-06-14 12:30:00,56.62,56.63,56.57,56.61,74800.0,43.7814,43.7891,43.7427,43.7737,74800.0
2011-06-14 12:40:00,56.61,56.73,56.61,56.72,92300.0,43.7737,43.8664,43.7737,43.8587,92300.0
2011-06-14 12:50:00,56.73,56.83,56.72,56.83,78500.0,43.8664,43.9438,43.8587,43.9438,78500.0
2011-06-14 13:00:00,56.83,57.0,56.83,57.0,146700.0,43.9438,44.0752,43.9438,44.0752,146700.0
2011-06-14 13:10:00,57.0,57.18,57.0,57.09,187900.0,44.0752,44.2144,44.0752,44.1448,187900.0
2011-06-14 13:20:00,57.11,57.17,57.03,57.17,182300.0,44.1603,44.2067,44.0984,44.2067,182300.0
2011-06-14 13:30:00,57.17,57.26,57.14,57.24,129000.0,44.2067,44.2763,44.1835,44.2608,129000.0
2011-06-14 13:40:00,57.24,57.35,57.2,57.34,115500.0,44.2608,44.3459,44.2299,44.3381,115500.0
2011-06-14 13:50:00,57.34,57.42,57.33,57.39,85800.0,44.3381,44.4,44.3304,44.3768,85800.0
2011-06-14 14:00:00,57.39,57.41,57.24,57.37,123200.0,44.3768,44.3923,44.2608,44.3613,123200.0
2011-06-14 14:10:00,57.38,57.38,57.28,57.31,108000.0,44.3691,44.3691,44.2917,44.3149,108000.0
2011-06-14 14:20:00,57.31,57.37,57.29,57.31,101400.0,44.3149,44.3613,44.2995,44.3149,101400.0
2011-06-14 14:30:00,57.31,57.31,57.21,57.22,102900.0,44.3149,44.3149,44.2376,44.2453,102900.0
2011-06-14 14:40:00,57.23,57.23,57.14,57.21,106600.0,44.2531,44.2531,44.1835,44.2376,106600.0
2011-06-14 14:50:00,57.21,57.28,57.13,57.22,101400.0,44.2376,44.2917,44.1757,44.2453,101400.0
2011-06-14 15:00:00,57.22,57.29,57.2,57.25,138100.0,44.2453,44.2995,44.2299,44.2685,138100.0
2011-06-14 15:10:00,57.25,57.38,57.24,57.36,124300.0,44.2685,44.3691,44.2608,44.3536,124300.0
2011-06-14 15:20:00,57.36,57.45,57.36,57.43,175600.0,44.3536,44.4232,44.3536,44.4077,175600.0
2011-06-14 15:30:00,57.43,57.45,57.26,57.29,211700.0,44.4077,44.4232,44.2763,44.2995,211700.0
2011-06-14 15:40:00,57.3,57.33,57.09,57.11,297700.0,44.3072,44.3304,44.1448,44.1603,297700.0
2011-06-14 15:50:00,57.11,57.12,57.03,57.12,450200.0,44.1603,44.168,44.0984,44.168,450200.0
2011-06-15 09:30:00,56.66,56.71,56.23,56.4,175700.0,43.8123,43.851,43.4798,43.6113,175700.0
2011-06-15 09:40:00,56.4,56.56,56.37,56.48,118500.0,43.6113,43.735,43.5881,43.6731,118500.0
2011-06-15 09:50:00,56.47,56.54,56.43,56.46,97700.0,43.6654,43.7195,43.6345,43.6577,97700.0
2011-06-15 10:00:00,56.45,56.55,56.41,56.47,141100.0,43.6499,43.7273,43.619,43.6654,141100.0
2011-06-15 10:10:00,56.47,56.47,56.34,56.37,90300.0,43.6654,43.6654,43.5649,43.5881,90300.0
2011-06-15 10:20:00,56.37,56.37,56.14,56.2,117700.0,43.5881,43.5881,43.4102,43.4566,117700.0
2011-06-15 10:30:00,56.2,56.32,56.2,56.22,60200.0,43.4566,43.5494,43.4566,43.4721,60200.0
2011-06-15 10:40:00,56.23,56.28,56.17,56.24,74300.0,43.4798,43.5185,43.4334,43.4876,74300.0
2011-06-15 10:50:00,56.26,56.26,56.15,56.18,50500.0,43.503,43.503,43.418,43.4412,50500.0
2011-06-15 11:00:00,56.17,56.28,56.15,56.15,157800.0,43.4334,43.5185,43.418,43.418,157800.0
2011-06-15 11:10:00,56.15,56.16,56.07,56.08,72700.0,43.418,43.4257,43.3561,43.3638,72700.0
2011-06-15 11:20:00,56.08,56.12,56.0,56.06,91800.0,43.3638,43.3948,43.302,43.3484,91800.0
2011-06-15 11:30:00,56.09,56.1,55.91,55.98,111700.0,43.3716,43.3793,43.2324,43.2865,111700.0
2011-06-15 11:40:00,55.99,56.13,55.92,56.0,141700.0,43.2942,43.4025,43.2401,43.302,141700.0
2011-06-15 11:50:00,56.0,56.09,55.98,56.01,193900.0,43.302,43.3716,43.2865,43.3097,193900.0
2011-06-15 12:00:00,56.01,56.04,55.93,55.93,50700.0,43.3097,43.3329,43.2478,43.2478,50700.0
2011-06-15 12:10:00,55.95,55.96,55.82,55.84,74700.0,43.2633,43.271,43.1628,43.1783,74700.0
2011-06-15 12:20:00,55.83,55.88,55.7,55.84,69900.0,43.1705,43.2092,43.07,43.1783,69900.0
2011-06-15 12:30:00,55.83,55.95,55.82,55.93,66800.0,43.1705,43.2633,43.1628,43.2478,66800.0
2011-06-15 12:40:00,55.93,56.02,55.92,55.99,77200.0,43.2478,43.3174,43.2401,43.2942,77200.0
2011-06-15 12:50:00,55.98,55.98,55.75,55.78,59100.0,43.2865,43.2865,43.1087,43.1319,59100.0
2011-06-15 13:00:00,55.79,55.82,55.68,55.7,95700.0,43.1396,43.1628,43.0545,43.07,95700.0
2011-06-15 13:10:00,55.71,55.72,55.6,55.6,57800.0,43.0777,43.0855,42.9927,42.9927,57800.0
2011-06-15 13:20:00,55.61,55.62,55.54,55.57,37400.0,43.0004,43.0081,42.9463,42.9695,37400.0
2011-06-15 13:30:00,55.57,55.58,55.48,55.51,40500.0,42.9695,42.9772,42.8999,42.9231,40500.0
2011-06-15 13:40:00,55.51,55.59,55.5,55.55,37200.0,42.9231,42.9849,42.9154,42.954,37200.0
2011-06-15 13:50:00,55.55,55.55,55.46,55.54,34300.0,42.954,42.954,42.8844,42.9463,34300.0
2011-06-15 14:00:00,55.54,55.73,55.53,55.72,79800.0,42.9463,43.0932,42.9385,43.0855,79800.0
2011-06-15 14:10:00,55.7,55.76,55.67,55.68,59600.0,43.07,43.1164,43.0468,43.0545,59600.0
2011-06-15 14:20:00,55.68,55.68,55.54,55.55,41000.0,43.0545,43.0545,42.9463,42.954,41000.0
2011-06-15 14:30:00,55.54,55.63,55.53,55.56,42700.0,42.9463,43.0159,42.9385,42.9617,42700.0
2011-06-15 14:40:00,55.56,55.68,55.54,55.62,84800.0,42.9617,43.0545,42.9463,43.0081,84800.0
2011-06-15 14:50:00,55.61,55.61,55.53,55.55,63400.0,43.0004,43.0004,42.9385,42.954,63400.0
2011-06-15 15:00:00,55.55,55.61,55.44,55.47,130100.0,42.954,43.0004,42.869,42.8922,130100.0
2011-06-15 15:10:00,55.46,55.52,55.43,55.48,75500.0,42.8844,42.9308,42.8612,42.8999,75500.0
2011-06-15 15:20:00,55.48,55.63,55.45,55.58,96500.0,42.8999,43.0159,42.8767,42.9772,96500.0
2011-06-15 15:30:00,55.58,55.59,55.46,55.47,107000.0,42.9772,42.9849,42.8844,42.8922,107000.0
2011-06-15 15:40:00,55.48,55.54,55.45,55.49,183600.0,42.8999,42.9463,42.8767,42.9076,183600.0
2011-06-15 15:50:00,55.49,55.49,55.38,55.43,408600.0,42.9076,42.9076,42.8226,42.8612,408600.0
2011-06-16 09:30:00,55.4,55.4,54.92,54.96,195300.0,42.838,42.838,42.4669,42.4978,195300.0
2011-06-16 09:40:00,54.95,55.0,54.68,54.87,158000.0,42.4901,42.5287,42.2813,42.4282,158000.0
2011-06-16 09:50:00,54.87,54.95,54.68,54.7,119600.0,42.4282,42.4901,42.2813,42.2968,119600.0
2011-06-16 10:00:00,54.69,54.78,54.47,54.74,164200.0,42.289,42.3586,42.1189,42.3277,164200.0
2011-06-16 10:10:00,54.75,54.92,54.73,54.9,90800.0,42.3354,42.4669,42.32,42.4514,90800.0
2011-06-16 10:20:00,54.89,54.89,54.69,54.77,139800.0,42.4437,42.4437,42.289,42.3509,139800.0
2011-06-16 10:30:00,54.77,54.8,54.63,54.77,122500.0,42.3509,42.3741,42.2426,42.3509,122500.0
2011-06-16 10:40:00,54.77,54.82,54.69,54.78,82100.0,42.3509,42.3895,42.289,42.3586,82100.0
2011-06-16 10:50:00,54.79,54.81,54.68,54.68,60900.0,42.3663,42.3818,42.2813,42.2813,60900.0
2011-06-16 11:00:00,54.69,54.77,54.52,54.53,112900.0,42.289,42.3509,42.1576,42.1653,112900.0
2011-06-16 11:10:00,54.54,54.69,54.54,54.66,99600.0,42.173,42.289,42.173,42.2658,99600.0
2011-06-16 11:20:00,54.67,54.72,54.49,54.5,83100.0,42.2736,42.3122,42.1344,42.1421,83100.0
2011-06-16 11:30:00,54.51,54.68,54.5,54.56,76600.0,42.1498,42.2813,42.1421,42.1885,76600.0
2011-06-16 11:40:00,54.56,54.65,54.55,54.57,63400.0,42.1885,42.2581,42.1808,42.1962,63400.0
2011-06-16 11:50:00,54.57,54.64,54.47,54.48,66600.0,42.1962,42.2504,42.1189,42.1266,66600.0
2011-06-16 12:00:00,54.49,54.52,54.42,54.43,78800.0,42.1344,42.1576,42.0802,42.088,78800.0
2011-06-16 12:10:00,54.43,54.46,54.28,54.33,114900.0,42.088,42.1112,41.972,42.0107,114900.0
2011-06-16 12:20:00,54.33,54.46,54.32,54.44,68900.0,42.0107,42.1112,42.0029,42.0957,68900.0
2011-06-16 12:30:00,54.44,54.47,54.4,54.46,49400.0,42.0957,42.1189,42.0648,42.1112,49400.0
2011-06-16 12:40:00,54.47,54.49,54.39,54.43,44700.0,42.1189,42.1344,42.057,42.088,44700.0
2011-06-16 12:50:00,54.43,54.48,54.4,54.41,42800.0,42.088,42.1266,42.0648,42.0725,42800.0
2011-06-16 13:00:00,54.41,54.43,54.34,54.37,64800.0,42.0725,42.088,42.0184,42.0416,64800.0
2011-06-16 13:10:00,54.37,54.44,54.34,54.37,55400.0,42.0416,42.0957,42.0184,42.0416,55400.0
2011-06-16 13:20:00,54.38,54.4,54.14,54.18,110500.0,42.0493,42.0648,41.8637,41.8947,110500.0
2011-06-16 13:30:00,54.18,54.3,54.05,54.07,111300.0,41.8947,41.9875,41.7941,41.8096,111300.0
2011-06-16 13:40:00,54.08,54.13,54.02,54.02,75300.0,41.8173,41.856,41.7709,41.7709,75300.0
2011-06-16 13:50:00,54.02,54.03,53.88,53.88,98300.0,41.7709,41.7787,41.6627,41.6627,98300.0
2011-06-16 14:00:00,53.88,53.94,53.78,53.82,96900.0,41.6627,41.7091,41.5854,41.6163,96900.0
2011-06-16 14:10:00,53.81,53.92,53.81,53.9,62800.0,41.6086,41.6936,41.6086,41.6782,62800.0
2011-06-16 14:20:00,53.89,53.93,53.86,53.87,59000.0,41.6704,41.7014,41.6472,41.655,59000.0
2011-06-16 14:30:00,53.87,53.89,53.68,53.69,82800.0,41.655,41.6704,41.508,41.5158,82800.0
2011-06-16 14:40:00,53.69,53.75,53.66,53.71,215000.0,41.5158,41.5622,41.4926,41.5312,215000.0
2011-06-16 14:50:00,53.71,53.83,53.71,53.79,93000.0,41.5312,41.624,41.5312,41.5931,93000.0
2011-06-16 15:00:00,53.78,53.91,53.77,53.89,95700.0,41.5854,41.6859,41.5776,41.6704,95700.0
2011-06-16 15:10:00,53.89,53.96,53.86,53.88,126900.0,41.6704,41.7245,41.6472,41.6627,126900.0
2011-06-16 15:20:00,53.87,53.88,53.7,53.7,157100.0,41.655,41.6627,41.5235,41.5235,157100.0
2011-06-16 15:30:00,53.71,53.76,53.57,53.76,273000.0,41.5312,41.5699,41.423,41.5699,273000.0
2011-06-16 15:40:00,53.76,53.94,53.76,53.9,253800.0,41.5699,41.7091,41.5699,41.6782,253800.0
2011-06-16 15:50:00,53.91,54.04,53.9,53.98,489200.0,41.6859,41.7864,41.6782,41.74,489200.0
2011-06-17 09:30:00,54.27,54.46,54.0,54.01,281300.0,41.9643,42.1112,41.7555,41.7632,281300.0
2011-06-17 09:40:00,53.99,54.09,53.92,54.05,242500.0,41.7477,41.8251,41.6936,41.7941,242500.0
2011-06-17 09:50:00,54.03,54.19,53.89,54.0,218900.0,41.7787,41.9024,41.6704,41.7555,218900.0
2011-06-17 10:00:00,54.0,54.1,53.97,53.98,225600.0,41.7555,41.8328,41.7323,41.74,225600.0
2011-06-17 10:10:00,53.98,54.15,53.9,53.92,255200.0,41.74,41.8715,41.6782,41.6936,255200.0
2011-06-17 10:20:00,53.93,54.0,53.76,53.83,188100.0,41.7014,41.7555,41.5699,41.624,188100.0
2011-06-17 10:30:00,53.82,53.84,53.74,53.81,111000.0,41.6163,41.6318,41.5544,41.6086,111000.0
2011-06-17 10:40:00,53.81,53.92,53.8,53.91,131200.0,41.6086,41.6936,41.6008,41.6859,131200.0
2011-06-17 10:50:00,53.92,53.92,53.83,53.84,94000.0,41.6936,41.6936,41.624,41.6318,94000.0
2011-06-17 11:00:00,53.83,53.89,53.81,53.87,93900.0,41.624,41.6704,41.6086,41.655,93900.0
2011-06-17 11:10:00,53.88,53.97,53.87,53.95,98800.0,41.6627,41.7323,41.655,41.7168,98800.0
2011-06-17 11:20:00,53.95,53.96,53.83,53.85,70100.0,41.7168,41.7245,41.624,41.6395,70100.0
2011-06-17 11:30:00,53.85,53.85,53.8,53.84,142900.0,41.6395,41.6395,41.6008,41.6318,142900.0
2011-06-17 11:40:00,53.84,53.9,53.76,53.9,195900.0,41.6318,41.6782,41.5699,41.6782,195900.0
2011-06-17 11:50:00,53.89,53.93,53.86,53.9,58600.0,41.6704,41.7014,41.6472,41.6782,58600.0
2011-06-17 12:00:00,53.9,54.05,53.86,54.01,133800.0,41.6782,41.7941,41.6472,41.7632,133800.0
2011-06-17 12:10:00,54.0,54.02,53.97,53.97,92300.0,41.7555,41.7709,41.7323,41.7323,92300.0
2011-06-17 12:20:00,53.98,54.01,53.96,53.99,79700.0,41.74,41.7632,41.7245,41.7477,79700.0
2011-06-17 12:30:00,53.99,54.04,53.97,54.01,106700.0,41.7477,41.7864,41.7323,41.7632,106700.0
2011-06-17 12:40:00,54.01,54.03,53.96,54.01,92100.0,41.7632,41.7787,41.7245,41.7632,92100.0
2011-06-17 12:50:00,54.01,54.02,53.92,53.97,85000.0,41.7632,41.7709,41.6936,41.7323,85000.0
2011-06-17 13:00:00,53.97,53.99,53.89,53.94,60100.0,41.7323,41.7477,41.6704,41.7091,60100.0
2011-06-17 13:10:00,53.94,53.97,53.9,53.91,56500.0,41.7091,41.7323,41.6782,41.6859,56500.0
2011-06-17 13:20:00,53.92,53.98,53.91,53.96,64400.0,41.6936,41.74,41.6859,41.7245,64400.0
2011-06-17 13:30:00,53.96,54.04,53.95,54.02,53700.0,41.7245,41.7864,41.7168,41.7709,53700.0
2011-06-17 13:40:00,54.04,54.06,53.97,54.05,229700.0,41.7864,41.8019,41.7323,41.7941,229700.0
2011-06-17 13:50:00,54.05,54.07,53.98,54.0,204700.0,41.7941,41.8096,41.74,41.7555,204700.0
2011-06-17 14:00:00,53.99,54.02,53.95,53.98,81700.0,41.7477,41.7709,41.7168,41.74,81700.0
2011-06-17 14:10:00,53.98,54.0,53.97,54.0,81300.0,41.74,41.7555,41.7323,41.7555,81300.0
2011-06-17 14:20:00,53.99,54.01,53.99,54.01,92100.0,41.7477,41.7632,41.7477,41.7632,92100.0
2011-06-17 14:30:00,54.01,54.12,53.99,54.1,160000.0,41.7632,41.8483,41.7477,41.8328,160000.0
2011-06-17 14:40:00,54.11,54.15,54.08,54.09,78100.0,41.8405,41.8715,41.8173,41.8251,78100.0
2011-06-17 14:50:00,54.09,54.14,54.07,54.09,75000.0,41.8251,41.8637,41.8096,41.8251,75000.0
2011-06-17 15:00:00,54.09,54.13,54.03,54.04,94100.0,41.8251,41.856,41.7787,41.7864,94100.0
2011-06-17 15:10:00,54.02,54.07,53.91,53.99,147800.0,41.7709,41.8096,41.6859,41.7477,147800.0
2011-06-17 15:20:00,53.99,54.07,53.99,54.04,205000.0,41.7477,41.8096,41.7477,41.7864,205000.0
2011-06-17 15:30:00,54.05,54.05,53.97,53.98,177800.0,41.7941,41.7941,41.7323,41.74,177800.0
2011-06-17 15:40:00,53.97,54.07,53.93,53.97,324900.0,41.7323,41.8096,41.7014,41.7323,324900.0
2011-06-17 15:50:00,53.98,54.02,53.93,53.96,295400.0,41.74,41.7709,41.7014,41.7245,295400.0
2011-06-20 09:30:00,53.64,53.78,53.5,53.69,119600.0,41.4771,41.5854,41.3689,41.5158,119600.0
2011-06-20 09:40:00,53.68,53.86,53.67,53.8,133100.0,41.508,41.6472,41.5003,41.6008,133100.0
2011-06-20 09:50:00,53.8,53.87,53.75,53.77,100200.0,41.6008,41.655,41.5622,41.5776,100200.0
2011-06-20 10:00:00,53.77,53.86,53.76,53.83,200700.0,41.5776,41.6472,41.5699,41.624,200700.0
2011-06-20 10:10:00,53.82,53.89,53.8,53.81,160800.0,41.6163,41.6704,41.6008,41.6086,160800.0
2011-06-20 10:20:00,53.82,53.84,53.65,53.72,61800.0,41.6163,41.6318,41.4848,41.539,61800.0
2011-06-20 10:30:00,53.72,53.85,53.72,53.82,64900.0,41.539,41.6395,41.539,41.6163,64900.0
2011-06-20 10:40:00,53.82,53.84,53.77,53.8,119300.0,41.6163,41.6318,41.5776,41.6008,119300.0
2011-06-20 10:50:00,53.81,53.82,53.77,53.8,130100.0,41.6086,41.6163,41.5776,41.6008,130100.0
2011-06-20 11:00:00,53.8,53.81,53.76,53.78,76100.0,41.6008,41.6086,41.5699,41.5854,76100.0
2011-06-20 11:10:00,53.77,53.84,53.77,53.79,55300.0,41.5776,41.6318,41.5776,41.5931,55300.0
2011-06-20 11:20:00,53.81,53.86,53.79,53.86,88800.0,41.6086,41.6472,41.5931,41.6472,88800.0
2011-06-20 11:30:00,53.86,53.88,53.82,53.88,62400.0,41.6472,41.6627,41.6163,41.6627,62400.0
2011-06-20 11:40:00,53.88,53.88,53.84,53.88,94900.0,41.6627,41.6627,41.6318,41.6627,94900.0
2011-06-20 11:50:00,53.88,53.9,53.82,53.83,123200.0,41.6627,41.6782,41.6163,41.624,123200.0
2011-06-20 12:00:00,53.84,53.87,53.81,53.85,117400.0,41.6318,41.655,41.6086,41.6395,117400.0
2011-06-20 12:10:00,53.86,53.86,53.79,53.84,68900.0,41.6472,41.6472,41.5931,41.6318,68900.0
2011-06-20 12:20:00,53.83,53.85,53.79,53.84,62200.0,41.624,41.6395,41.5931,41.6318,62200.0
2011-06-20 12:30:00,53.85,53.9,53.84,53.9,65300.0,41.6395,41.6782,41.6318,41.6782,65300.0
2011-06-20 12:40:00,53.9,53.96,53.89,53.95,133100.0,41.6782,41.7245,41.6704,41.7168,133100.0
2011-06-20 12:50:00,53.95,53.95,53.9,53.95,79300.0,41.7168,41.7168,41.6782,41.7168,79300.0
2011-06-20 13:00:00,53.95,53.95,53.88,53.95,69000.0,41.7168,41.7168,41.6627,41.7168,69000.0
2011-06-20 13:10:00,53.95,53.95,53.91,53.95,74100.0,41.7168,41.7168,41.6859,41.7168,74100.0
2011-06-20 13:20:00,53.95,53.95,53.92,53.95,57900.0,41.7168,41.7168,41.6936,41.7168,57900.0
2011-06-20 13:30:00,53.95,53.99,53.94,53.98,63300.0,41.7168,41.7477,41.7091,41.74,63300.0
2011-06-20 13:40:00,53.98,54.03,53.97,54.02,85000.0,41.74,41.7787,41.7323,41.7709,85000.0
2011-06-20 13:50:00,54.03,54.03,53.98,53.99,137100.0,41.7787,41.7787,41.74,41.7477,137100.0
2011-06-20 14:00:00,54.0,54.01,53.95,54.0,69600.0,41.7555,41.7632,41.7168,41.7555,69600.0
2011-06-20 14:10:00,54.0,54.03,53.97,53.97,128800.0,41.7555,41.7787,41.7323,41.7323,128800.0
2011-06-20 14:20:00,53.98,54.0,53.91,53.95,76600.0,41.74,41.7555,41.6859,41.7168,76600.0
2011-06-20 14:30:00,53.95,53.98,53.93,53.96,62700.0,41.7168,41.74,41.7014,41.7245,62700.0
2011-06-20 14:40:00,53.96,53.99,53.89,53.92,78900.0,41.7245,41.7477,41.6704,41.6936,78900.0
2011-06-20 14:50:00,53.92,53.94,53.79,53.81,121000.0,41.6936,41.7091,41.5931,41.6086,121000.0
2011-06-20 15:00:00,53.82,53.85,53.76,53.84,136700.0,41.6163,41.6395,41.5699,41.6318,136700.0
2011-06-20 15:10:00,53.85,53.91,53.84,53.87,89200.0,41.6395,41.6859,41.6318,41.655,89200.0
2011-06-20 15:20:00,53.87,53.87,53.8,53.85,104900.0,41.655,41.655,41.6008,41.6395,104900.0
2011-06-20 15:30:00,53.86,53.9,53.84,53.89,113400.0,41.6472,41.6782,41.6318,41.6704,113400.0
2011-06-20 15:40:00,53.89,53.91,53.85,53.89,130600.0,41.6704,41.6859,41.6395,41.6704,130600.0
2011-06-20 15:50:00,53.89,53.98,53.85,53.91,307700.0,41.6704,41.74,41.6395,41.6859,307700.0
2011-06-21 09:30:00,54.3,54.46,54.26,54.34,417200.0,41.9875,42.1112,41.9565,42.0184,417200.0
2011-06-21 09:40:00,54.35,54.52,54.27,54.5,129200.0,42.0261,42.1576,41.9643,42.1421,129200.0
2011-06-21 09:50:00,54.5,54.51,54.43,54.46,98300.0,42.1421,42.1498,42.088,42.1112,98300.0
2011-06-21 10:00:00,54.44,54.62,54.4,54.55,305100.0,42.0957,42.2349,42.0648,42.1808,305100.0
2011-06-21 10:10:00,54.56,54.7,54.56,54.66,157000.0,42.1885,42.2968,42.1885,42.2658,157000.0
2011-06-21 10:20:00,54.67,54.81,54.67,54.77,276500.0,42.2736,42.3818,42.2736,42.3509,276500.0
2011-06-21 10:30:00,54.77,54.78,54.67,54.7,117700.0,42.3509,42.3586,42.2736,42.2968,117700.0
2011-06-21 10:40:00,54.71,54.8,54.65,54.77,86600.0,42.3045,42.3741,42.2581,42.3509,86600.0
2011-06-21 10:50:00,54.78,54.8,54.73,54.79,81000.0,42.3586,42.3741,42.32,42.3663,81000.0
2011-06-21 11:00:00,54.79,54.8,54.74,54.78,215500.0,42.3663,42.3741,42.3277,42.3586,215500.0
2011-06-21 11:10:00,54.78,54.8,54.74,54.79,68000.0,42.3586,42.3741,42.3277,42.3663,68000.0
2011-06-21 11:20:00,54.79,54.87,54.79,54.84,96000.0,42.3663,42.4282,42.3663,42.405,96000.0
2011-06-21 11:30:00,54.84,55.0,54.82,55.0,141200.0,42.405,42.5287,42.3895,42.5287,141200.0
2011-06-21 11:40:00,55.0,55.05,54.93,54.98,224900.0,42.5287,42.5674,42.4746,42.5133,224900.0
2011-06-21 11:50:00,54.98,55.11,54.97,55.1,181300.0,42.5133,42.6138,42.5055,42.6061,181300.0
2011-06-21 12:00:00,55.1,55.14,55.06,55.14,57700.0,42.6061,42.637,42.5751,42.637,57700.0
2011-06-21 12:10:00,55.15,55.24,55.15,55.24,63500.0,42.6447,42.7143,42.6447,42.7143,63500.0
2011-06-21 12:20:00,55.25,55.33,55.14,55.17,59900.0,42.722,42.7839,42.637,42.6602,59900.0
2011-06-21 12:30:00,55.16,55.17,55.07,55.11,80100.0,42.6524,42.6602,42.5829,42.6138,80100.0
2011-06-21 12:40:00,55.12,55.21,55.11,55.21,66300.0,42.6215,42.6911,42.6138,42.6911,66300.0
2011-06-21 12:50:00,55.21,55.23,55.14,55.17,88000.0,42.6911,42.7066,42.637,42.6602,88000.0
2011-06-21 13:00:00,55.16,55.22,55.12,55.12,80000.0,42.6524,42.6988,42.6215,42.6215,80000.0
2011-06-21 13:10:00,55.13,55.15,55.1,55.12,34000.0,42.6293,42.6447,42.6061,42.6215,34000.0
2011-06-21 13:20:00,55.13,55.17,55.1,55.15,69400.0,42.6293,42.6602,42.6061,42.6447,69400.0
2011-06-21 13:30:00,55.14,55.14,55.06,55.09,64600.0,42.637,42.637,42.5751,42.5983,64600.0
2011-06-21 13:40:00,55.09,55.09,55.06,55.08,86100.0,42.5983,42.5983,42.5751,42.5906,86100.0
2011-06-21 13:50:00,55.08,55.09,55.03,55.05,96100.0,42.5906,42.5983,42.5519,42.5674,96100.0
2011-06-21 14:00:00,55.05,55.06,54.98,55.0,181900.0,42.5674,42.5751,42.5133,42.5287,181900.0
2011-06-21 14:10:00,55.0,55.01,54.98,55.0,149800.0,42.5287,42.5365,42.5133,42.5287,149800.0
2011-06-21 14:20:00,55.0,55.01,54.91,54.93,151300.0,42.5287,42.5365,42.4591,42.4746,151300.0
2011-06-21 14:30:00,54.92,54.96,54.89,54.96,133200.0,42.4669,42.4978,42.4437,42.4978,133200.0
2011-06-21 14:40:00,54.95,54.99,54.89,54.94,178300.0,42.4901,42.521,42.4437,42.4823,178300.0
2011-06-21 14:50:00,54.94,54.94,54.79,54.91,255300.0,42.4823,42.4823,42.3663,42.4591,255300.0
2011-06-21 15:00:00,54.92,54.92,54.83,54.88,75100.0,42.4669,42.4669,42.3973,42.4359,75100.0
2011-06-21 15:10:00,54.88,54.9,54.83,54.83,219300.0,42.4359,42.4514,42.3973,42.3973,219300.0
2011-06-21 15:20:00,54.83,54.88,54.83,54.83,186200.0,42.3973,42.4359,42.3973,42.3973,186200.0
2011-06-21 15:30:00,54.83,54.85,54.79,54.8,162000.0,42.3973,42.4127,42.3663,42.3741,162000.0
2011-06-21 15:40:00,54.79,54.81,54.75,54.8,178000.0,42.3663,42.3818,42.3354,42.3741,178000.0
2011-06-21 15:50:00,54.8,54.81,54.74,54.79,466100.0,42.3741,42.3818,42.3277,42.3663,466100.0
2011-06-22 09:30:00,54.82,54.95,54.7,54.88,73700.0,42.3895,42.4901,42.2968,42.4359,73700.0
2011-06-22 09:40:00,54.89,54.96,54.78,54.94,88800.0,42.4437,42.4978,42.3586,42.4823,88800.0
2011-06-22 09:50:00,54.93,54.99,54.85,54.93,74800.0,42.4746,42.521,42.4127,42.4746,74800.0
2011-06-22 10:00:00,54.91,54.97,54.87,54.89,103900.0,42.4591,42.5055,42.4282,42.4437,103900.0
2011-06-22 10:10:00,54.88,54.9,54.71,54.72,73300.0,42.4359,42.4514,42.3045,42.3122,73300.0
2011-06-22 10:20:00,54.73,54.83,54.72,54.82,32300.0,42.32,42.3973,42.3122,42.3895,32300.0
2011-06-22 10:30:00,54.84,54.94,54.84,54.87,45800.0,42.405,42.4823,42.405,42.4282,45800.0
2011-06-22 10:40:00,54.89,54.95,54.87,54.92,62700.0,42.4437,42.4901,42.4282,42.4669,62700.0
2011-06-22 10:50:00,54.92,55.05,54.92,55.05,97700.0,42.4669,42.5674,42.4669,42.5674,97700.0
2011-06-22 11:00:00,55.05,55.11,55.05,55.08,31200.0,42.5674,42.6138,42.5674,42.5906,31200.0
2011-06-22 11:10:00,55.09,55.12,54.95,55.11,128000.0,42.5983,42.6215,42.4901,42.6138,128000.0
2011-06-22 11:20:00,55.11,55.15,55.0,55.01,53800.0,42.6138,42.6447,42.5287,42.5365,53800.0
2011-06-22 11:30:00,55.02,55.3,55.02,55.24,59500.0,42.5442,42.7607,42.5442,42.7143,59500.0
2011-06-22 11:40:00,55.22,55.23,55.07,55.21,23200.0,42.6988,42.7066,42.5829,42.6911,23200.0
2011-06-22 11:50:00,55.23,55.3,55.18,55.19,74800.0,42.7066,42.7607,42.6679,42.6756,74800.0
2011-06-22 12:00:00,55.19,55.19,55.09,55.12,35900.0,42.6756,42.6756,42.5983,42.6215,35900.0
2011-06-22 12:10:00,55.13,55.14,55.07,55.07,35500.0,42.6293,42.637,42.5829,42.5829,35500.0
2011-06-22 12:20:00,55.07,55.13,55.04,55.12,142400.0,42.5829,42.6293,42.5597,42.6215,142400.0
2011-06-22 12:30:00,55.12,55.19,55.06,55.11,25600.0,42.6215,42.6756,42.5751,42.6138,25600.0
2011-06-22 12:40:00,55.11,55.22,55.11,55.11,33600.0,42.6138,42.6988,42.6138,42.6138,33600.0
2011-06-22 12:50:00,55.11,55.31,55.1,55.29,38900.0,42.6138,42.7684,42.6061,42.753,38900.0
2011-06-22 13:00:00,55.29,55.3,55.18,55.2,41200.0,42.753,42.7607,42.6679,42.6834,41200.0
2011-06-22 13:10:00,55.2,55.21,55.18,55.2,22400.0,42.6834,42.6911,42.6679,42.6834,22400.0
2011-06-22 13:20:00,55.21,55.26,55.18,55.22,40700.0,42.6911,42.7298,42.6679,42.6988,40700.0
2011-06-22 13:30:00,55.22,55.28,55.22,55.25,40200.0,42.6988,42.7452,42.6988,42.722,40200.0
2011-06-22 13:40:00,55.26,55.29,55.25,55.29,49700.0,42.7298,42.753,42.722,42.753,49700.0
2011-06-22 13:50:00,55.29,55.45,55.29,55.43,97300.0,42.753,42.8767,42.753,42.8612,97300.0
2011-06-22 14:00:00,55.43,55.53,55.41,55.5,76200.0,42.8612,42.9385,42.8458,42.9154,76200.0
2011-06-22 14:10:00,55.49,55.64,55.48,55.62,71000.0,42.9076,43.0236,42.8999,43.0081,71000.0
2011-06-22 14:20:00,55.64,55.71,55.57,55.58,82700.0,43.0236,43.0777,42.9695,42.9772,82700.0
2011-06-22 14:30:00,55.57,55.6,55.5,55.5,41500.0,42.9695,42.9927,42.9154,42.9154,41500.0
2011-06-22 14:40:00,55.5,55.61,55.46,55.6,56300.0,42.9154,43.0004,42.8844,42.9927,56300.0
2011-06-22 14:50:00,55.59,55.66,55.52,55.57,173600.0,42.9849,43.0391,42.9308,42.9695,173600.0
2011-06-22 15:00:00,55.56,55.65,55.54,55.58,70300.0,42.9617,43.0313,42.9463,42.9772,70300.0
2011-06-22 15:10:00,55.58,55.64,55.54,55.57,68700.0,42.9772,43.0236,42.9463,42.9695,68700.0
2011-06-22 15:20:00,55.57,55.63,55.54,55.57,95800.0,42.9695,43.0159,42.9463,42.9695,95800.0
2011-06-22 15:30:00,55.57,55.57,55.45,55.46,174200.0,42.9695,42.9695,42.8767,42.8844,174200.0
2011-06-22 15:40:00,55.45,55.5,55.34,55.38,155600.0,42.8767,42.9154,42.7916,42.8226,155600.0
2011-06-22 15:50:00,55.38,55.41,55.25,55.26,176500.0,42.8226,42.8458,42.722,42.7298,176500.0
2011-06-23 09:30:00,54.94,54.94,54.4,54.69,139100.0,42.4823,42.4823,42.0648,42.289,139100.0
2011-06-23 09:40:00,54.71,54.77,54.42,54.54,73600.0,42.3045,42.3509,42.0802,42.173,73600.0
2011-06-23 09:50:00,54.53,54.85,54.49,54.85,44300.0,42.1653,42.4127,42.1344,42.4127,44300.0
2011-06-23 10:00:00,54.89,54.91,54.68,54.68,98200.0,42.4437,42.4591,42.2813,42.2813,98200.0
2011-06-23 10:10:00,54.68,54.81,54.65,54.72,69300.0,42.2813,42.3818,42.2581,42.3122,69300.0
2011-06-23 10:20:00,54.73,54.74,54.6,54.71,53000.0,42.32,42.3277,42.2194,42.3045,53000.0
2011-06-23 10:30:00,54.7,54.71,54.6,54.65,51800.0,42.2968,42.3045,42.2194,42.2581,51800.0
2011-06-23 10:40:00,54.65,54.68,54.56,54.66,90400.0,42.2581,42.2813,42.1885,42.2658,90400.0
2011-06-23 10:50:00,54.66,54.74,54.56,54.64,93900.0,42.2658,42.3277,42.1885,42.2504,93900.0
2011-06-23 11:00:00,54.63,54.83,54.63,54.83,61300.0,42.2426,42.3973,42.2426,42.3973,61300.0
2011-06-23 11:10:00,54.82,54.86,54.72,54.73,52600.0,42.3895,42.4205,42.3122,42.32,52600.0
2011-06-23 11:20:00,54.73,54.91,54.73,54.91,42000.0,42.32,42.4591,42.32,42.4591,42000.0
2011-06-23 11:30:00,54.91,54.96,54.83,54.86,43500.0,42.4591,42.4978,42.3973,42.4205,43500.0
2011-06-23 11:40:00,54.86,54.91,54.82,54.89,176700.0,42.4205,42.4591,42.3895,42.4437,176700.0
2011-06-23 11:50:00,54.88,54.96,54.86,54.95,90700.0,42.4359,42.4978,42.4205,42.4901,90700.0
2011-06-23 12:00:00,54.95,55.48,54.95,55.33,185000.0,42.4901,42.8999,42.4901,42.7839,185000.0
2011-06-23 12:10:00,55.32,55.37,55.1,55.22,108000.0,42.7762,42.8148,42.6061,42.6988,108000.0
2011-06-23 12:20:00,55.23,55.39,55.14,55.25,109700.0,42.7066,42.8303,42.637,42.722,109700.0
2011-06-23 12:30:00,55.26,55.26,55.17,55.2,65600.0,42.7298,42.7298,42.6602,42.6834,65600.0
2011-06-23 12:40:00,55.2,55.32,55.2,55.29,65800.0,42.6834,42.7762,42.6834,42.753,65800.0
2011-06-23 12:50:00,55.29,55.35,55.25,55.26,56000.0,42.753,42.7994,42.722,42.7298,56000.0
2011-06-23 13:00:00,55.26,55.41,55.25,55.26,61500.0,42.7298,42.8458,42.722,42.7298,61500.0
2011-06-23 13:10:00,55.26,55.31,55.25,55.25,50600.0,42.7298,42.7684,42.722,42.722,50600.0
2011-06-23 13:20:00,55.25,55.43,55.25,55.41,76300.0,42.722,42.8612,42.722,42.8458,76300.0
2011-06-23 13:30:00,55.4,55.67,55.37,55.66,119800.0,42.838,43.0468,42.8148,43.0391,119800.0
2011-06-23 13:40:00,55.66,55.69,55.49,55.5,103200.0,43.0391,43.0623,42.9076,42.9154,103200.0
2011-06-23 13:50:00,55.5,55.51,55.33,55.44,105800.0,42.9154,42.9231,42.7839,42.869,105800.0
2011-06-23 14:00:00,55.42,55.42,55.25,55.26,92800.0,42.8535,42.8535,42.722,42.7298,92800.0
2011-06-23 14:10:00,55.26,55.28,55.08,55.1,103500.0,42.7298,42.7452,42.5906,42.6061,103500.0
2011-06-23 14:20:00,55.1,55.13,55.0,55.09,76900.0,42.6061,42.6293,42.5287,42.5983,76900.0
2011-06-23 14:30:00,55.1,55.1,55.0,55.0,108900.0,42.6061,42.6061,42.5287,42.5287,108900.0
2011-06-23 14:40:00,55.0,55.08,54.99,55.01,104100.0,42.5287,42.5906,42.521,42.5365,104100.0
2011-06-23 14:50:00,55.02,55.18,55.0,55.18,218700.0,42.5442,42.6679,42.5287,42.6679,218700.0
2011-06-23 15:00:00,55.18,55.41,55.11,55.4,152200.0,42.6679,42.8458,42.6138,42.838,152200.0
2011-06-23 15:10:00,55.4,55.7,55.34,55.58,155800.0,42.838,43.07,42.7916,42.9772,155800.0
2011-06-23 15:20:00,55.58,55.6,55.37,55.37,217400.0,42.9772,42.9927,42.8148,42.8148,217400.0
2011-06-23 15:30:00,55.38,55.39,55.12,55.18,136600.0,42.8226,42.8303,42.6215,42.6679,136600.0
2011-06-23 15:40:00,55.17,55.5,55.15,55.49,240400.0,42.6602,42.9154,42.6447,42.9076,240400.0
2011-06-23 15:50:00,55.49,55.71,55.44,55.68,566400.0,42.9076,43.0777,42.869,43.0545,566400.0
2011-06-24 09:30:00,56.8,57.21,56.12,56.95,795000.0,43.9206,44.2376,43.3948,44.0366,795000.0
2011-06-24 09:40:00,56.96,57.0,56.54,56.71,357000.0,44.0443,44.0752,43.7195,43.851,357000.0
2011-06-24 09:50:00,56.69,57.04,56.66,56.7,312000.0,43.8355,44.1062,43.8123,43.8433,312000.0
2011-06-24 10:00:00,56.72,56.77,56.43,56.5,417500.0,43.8587,43.8974,43.6345,43.6886,417500.0
2011-06-24 10:10:00,56.49,56.74,56.4,56.73,195000.0,43.6809,43.8742,43.6113,43.8664,195000.0
2011-06-24 10:20:00,56.72,56.98,56.66,56.94,194200.0,43.8587,44.0598,43.8123,44.0288,194200.0
2011-06-24 10:30:00,56.94,57.03,56.85,56.93,786200.0,44.0288,44.0984,43.9592,44.0211,786200.0
2011-06-24 10:40:00,56.93,57.2,56.83,56.99,333300.0,44.0211,44.2299,43.9438,44.0675,333300.0
2011-06-24 10:50:00,56.98,57.01,56.94,57.0,107200.0,44.0598,44.083,44.0288,44.0752,107200.0
2011-06-24 11:00:00,57.0,57.0,56.87,56.96,156600.0,44.0752,44.0752,43.9747,44.0443,156600.0
2011-06-24 11:10:00,56.95,56.98,56.91,56.97,155900.0,44.0366,44.0598,44.0056,44.052,155900.0
2011-06-24 11:20:00,56.97,57.0,56.91,56.98,131400.0,44.052,44.0752,44.0056,44.0598,131400.0
2011-06-24 11:30:00,56.97,56.99,56.94,56.96,134000.0,44.052,44.0675,44.0288,44.0443,134000.0
2011-06-24 11:40:00,56.96,56.97,56.89,56.92,129900.0,44.0443,44.052,43.9902,44.0134,129900.0
2011-06-24 11:50:00,56.89,57.0,56.7,56.95,231100.0,43.9902,44.0752,43.8433,44.0366,231100.0
2011-06-24 12:00:00,56.94,56.97,56.9,56.9,130600.0,44.0288,44.052,43.9979,43.9979,130600.0
2011-06-24 12:10:00,56.9,56.95,56.86,56.9,383100.0,43.9979,44.0366,43.967,43.9979,383100.0
2011-06-24 12:20:00,56.9,57.0,56.85,56.98,177600.0,43.9979,44.0752,43.9592,44.0598,177600.0
2011-06-24 12:30:00,56.97,56.98,56.92,56.96,152900.0,44.052,44.0598,44.0134,44.0443,152900.0
2011-06-24 12:40:00,56.96,56.96,56.69,56.69,459900.0,44.0443,44.0443,43.8355,43.8355,459900.0
2011-06-24 12:50:00,56.7,56.96,56.69,56.91,78000.0,43.8433,44.0443,43.8355,44.0056,78000.0
2011-06-24 13:00:00,56.93,56.94,56.78,56.84,179700.0,44.0211,44.0288,43.9051,43.9515,179700.0
2011-06-24 13:10:00,56.84,56.85,56.7,56.76,131600.0,43.9515,43.9592,43.8433,43.8896,131600.0
2011-06-24 13:20:00,56.77,56.89,56.74,56.85,79300.0,43.8974,43.9902,43.8742,43.9592,79300.0
2011-06-24 13:30:00,56.85,56.87,56.76,56.85,68100.0,43.9592,43.9747,43.8896,43.9592,68100.0
2011-06-24 13:40:00,56.85,56.85,56.71,56.79,91000.0,43.9592,43.9592,43.851,43.9128,91000.0
2011-06-24 13:50:00,56.79,56.8,56.74,56.8,88100.0,43.9128,43.9206,43.8742,43.9206,88100.0
2011-06-24 14:00:00,56.79,56.82,56.76,56.8,261700.0,43.9128,43.936,43.8896,43.9206,261700.0
2011-06-24 14:10:00,56.8,56.87,56.75,56.75,246500.0,43.9206,43.9747,43.8819,43.8819,246500.0
2011-06-24 14:20:00,56.75,56.8,56.71,56.78,73200.0,43.8819,43.9206,43.851,43.9051,73200.0
2011-06-24 14:30:00,56.78,56.78,56.6,56.63,89500.0,43.9051,43.9051,43.7659,43.7891,89500.0
2011-06-24 14:40:00,56.64,56.78,56.63,56.75,81400.0,43.7969,43.9051,43.7891,43.8819,81400.0
2011-06-24 14:50:00,56.75,56.79,56.7,56.77,75700.0,43.8819,43.9128,43.8433,43.8974,75700.0
2011-06-24 15:00:00,56.77,56.86,56.73,56.8,175000.0,43.8974,43.967,43.8664,43.9206,175000.0
2011-06-24 15:10:00,56.8,56.82,56.7,56.74,101700.0,43.9206,43.936,43.8433,43.8742,101700.0
2011-06-24 15:20:00,56.74,56.77,56.67,56.68,115100.0,43.8742,43.8974,43.8201,43.8278,115100.0
2011-06-24 15:30:00,56.68,56.9,56.67,56.86,212200.0,43.8278,43.9979,43.8201,43.967,212200.0
2011-06-24 15:40:00,56.86,56.94,56.81,56.9,284200.0,43.967,44.0288,43.9283,43.9979,284200.0
2011-06-24 15:50:00,56.9,57.01,56.81,56.99,692600.0,43.9979,44.083,43.9283,44.0675,692600.0
2011-06-27 09:30:00,56.48,57.05,55.88,56.79,326000.0,43.6731,44.1139,43.2092,43.9128,326000.0
2011-06-27 09:40:00,56.79,57.04,56.7,56.85,144500.0,43.9128,44.1062,43.8433,43.9592,144500.0
2011-06-27 09:50:00,56.86,56.95,56.81,56.9,130800.0,43.967,44.0366,43.9283,43.9979,130800.0
2011-06-27 10:00:00,56.91,57.01,56.86,56.91,157800.0,44.0056,44.083,43.967,44.0056,157800.0
2011-06-27 10:10:00,56.92,57.0,56.88,57.0,152200.0,44.0134,44.0752,43.9824,44.0752,152200.0
2011-06-27 10:20:00,57.0,57.05,56.92,57.0,171000.0,44.0752,44.1139,44.0134,44.0752,171000.0
2011-06-27 10:30:00,56.99,57.1,56.96,57.0,113900.0,44.0675,44.1526,44.0443,44.0752,113900.0
2011-06-27 10:40:00,56.99,57.06,56.93,57.04,117800.0,44.0675,44.1216,44.0211,44.1062,117800.0
2011-06-27 10:50:00,57.05,57.16,57.02,57.15,75400.0,44.1139,44.1989,44.0907,44.1912,75400.0
2011-06-27 11:00:00,57.15,57.17,57.08,57.17,79200.0,44.1912,44.2067,44.1371,44.2067,79200.0
2011-06-27 11:10:00,57.16,57.3,57.14,57.17,119100.0,44.1989,44.3072,44.1835,44.2067,119100.0
2011-06-27 11:20:00,57.17,57.17,57.0,57.08,138800.0,44.2067,44.2067,44.0752,44.1371,138800.0
2011-06-27 11:30:00,57.08,57.12,57.04,57.1,42400.0,44.1371,44.168,44.1062,44.1526,42400.0
2011-06-27 11:40:00,57.1,57.12,57.04,57.08,90600.0,44.1526,44.168,44.1062,44.1371,90600.0
2011-06-27 11:50:00,57.08,57.21,57.05,57.2,66700.0,44.1371,44.2376,44.1139,44.2299,66700.0
2011-06-27 12:00:00,57.2,57.23,57.16,57.19,68800.0,44.2299,44.2531,44.1989,44.2221,68800.0
2011-06-27 12:10:00,57.19,57.22,57.15,57.2,50700.0,44.2221,44.2453,44.1912,44.2299,50700.0
2011-06-27 12:20:00,57.21,57.32,57.19,57.27,51900.0,44.2376,44.3227,44.2221,44.284,51900.0
2011-06-27 12:30:00,57.28,57.31,57.23,57.27,39800.0,44.2917,44.3149,44.2531,44.284,39800.0
2011-06-27 12:40:00,57.28,57.37,57.26,57.36,75900.0,44.2917,44.3613,44.2763,44.3536,75900.0
2011-06-27 12:50:00,57.35,57.38,57.26,57.3,51100.0,44.3459,44.3691,44.2763,44.3072,51100.0
2011-06-27 13:00:00,57.3,57.36,57.29,57.36,69800.0,44.3072,44.3536,44.2995,44.3536,69800.0
2011-06-27 13:10:00,57.35,57.39,57.34,57.38,103700.0,44.3459,44.3768,44.3381,44.3691,103700.0
2011-06-27 13:20:00,57.38,57.41,57.33,57.36,179300.0,44.3691,44.3923,44.3304,44.3536,179300.0
2011-06-27 13:30:00,57.37,57.44,57.29,57.38,151900.0,44.3613,44.4155,44.2995,44.3691,151900.0
2011-06-27 13:40:00,57.38,57.46,57.38,57.45,84600.0,44.3691,44.4309,44.3691,44.4232,84600.0
2011-06-27 13:50:00,57.45,57.5,57.42,57.46,71700.0,44.4232,44.4619,44.4,44.4309,71700.0
2011-06-27 14:00:00,57.46,57.68,57.45,57.68,220300.0,44.4309,44.601,44.4232,44.601,220300.0
2011-06-27 14:10:00,57.67,57.74,57.67,57.71,96200.0,44.5933,44.6474,44.5933,44.6242,96200.0
2011-06-27 14:20:00,57.71,57.82,57.69,57.77,372300.0,44.6242,44.7093,44.6088,44.6706,372300.0
2011-06-27 14:30:00,57.76,57.8,57.74,57.79,159800.0,44.6629,44.6938,44.6474,44.6861,159800.0
2011-06-27 14:40:00,57.79,57.82,57.76,57.79,92800.0,44.6861,44.7093,44.6629,44.6861,92800.0
2011-06-27 14:50:00,57.78,57.79,57.65,57.74,192300.0,44.6784,44.6861,44.5778,44.6474,192300.0
2011-06-27 15:00:00,57.73,57.76,57.7,57.72,132900.0,44.6397,44.6629,44.6165,44.632,132900.0
2011-06-27 15:10:00,57.71,57.76,57.65,57.72,147700.0,44.6242,44.6629,44.5778,44.632,147700.0
2011-06-27 15:20:00,57.72,57.81,57.7,57.77,154300.0,44.632,44.7016,44.6165,44.6706,154300.0
2011-06-27 15:30:00,57.77,57.8,57.63,57.66,338700.0,44.6706,44.6938,44.5624,44.5856,338700.0
2011-06-27 15:40:00,57.66,57.75,57.62,57.63,402100.0,44.5856,44.6552,44.5546,44.5624,402100.0
2011-06-27 15:50:00,57.64,57.81,57.62,57.8,711200.0,44.5701,44.7016,44.5546,44.6938,711200.0
2011-06-28 09:30:00,60.9,60.98,60.59,60.6,3038700.0,47.0909,47.1528,46.8512,46.8589,3038700.0
2011-06-28 09:40:00,60.6,60.74,60.17,60.21,2606100.0,46.8589,46.9672,46.5264,46.5574,2606100.0
2011-06-28 09:50:00,60.21,60.4,60.08,60.23,2235400.0,46.5574,46.7043,46.4568,46.5728,2235400.0
2011-06-28 10:00:00,60.24,60.33,60.17,60.32,1577500.0,46.5806,46.6501,46.5264,46.6424,1577500.0
2011-06-28 10:10:00,60.32,60.48,60.21,60.35,917300.0,46.6424,46.7661,46.5574,46.6656,917300.0
2011-06-28 10:20:00,60.34,60.37,60.2,60.29,730100.0,46.6579,46.6811,46.5496,46.6192,730100.0
2011-06-28 10:30:00,60.29,60.31,60.17,60.21,1067000.0,46.6192,46.6347,46.5264,46.5574,1067000.0
2011-06-28 10:40:00,60.22,60.22,59.77,59.87,1081500.0,46.5651,46.5651,46.2171,46.2945,1081500.0
2011-06-28 10:50:00,59.87,60.09,59.72,59.99,1171000.0,46.2945,46.4646,46.1785,46.3872,1171000.0
2011-06-28 11:00:00,60.0,60.1,59.85,59.93,962600.0,46.395,46.4723,46.279,46.3408,962600.0
2011-06-28 11:10:00,59.94,60.08,59.9,60.06,744400.0,46.3486,46.4568,46.3177,46.4414,744400.0
2011-06-28 11:20:00,60.06,60.15,59.94,59.96,546900.0,46.4414,46.511,46.3486,46.364,546900.0
2011-06-28 11:30:00,59.95,60.04,59.89,59.91,403300.0,46.3563,46.4259,46.3099,46.3254,403300.0
2011-06-28 11:40:00,59.91,60.01,59.78,59.99,300000.0,46.3254,46.4027,46.2249,46.3872,300000.0
2011-06-28 11:50:00,59.98,60.0,59.93,60.0,228700.0,46.3795,46.395,46.3408,46.395,228700.0
2011-06-28 12:00:00,59.99,60.0,59.88,59.94,264900.0,46.3872,46.395,46.3022,46.3486,264900.0
2011-06-28 12:10:00,59.94,59.95,59.83,59.9,316600.0,46.3486,46.3563,46.2635,46.3177,316600.0
2011-06-28 12:20:00,59.9,59.9,59.8,59.86,392100.0,46.3177,46.3177,46.2403,46.2867,392100.0
2011-06-28 12:30:00,59.86,59.86,59.55,59.58,478600.0,46.2867,46.2867,46.047,46.0702,478600.0
2011-06-28 12:40:00,59.58,59.83,59.53,59.83,229800.0,46.0702,46.2635,46.0315,46.2635,229800.0
2011-06-28 12:50:00,59.82,59.89,59.72,59.86,186300.0,46.2558,46.3099,46.1785,46.2867,186300.0
2011-06-28 13:00:00,59.87,59.95,59.82,59.92,441100.0,46.2945,46.3563,46.2558,46.3331,441100.0
2011-06-28 13:10:00,59.91,59.98,59.89,59.95,300700.0,46.3254,46.3795,46.3099,46.3563,300700.0
2011-06-28 13:20:00,59.95,59.96,59.89,59.92,300300.0,46.3563,46.364,46.3099,46.3331,300300.0
2011-06-28 13:30:00,59.91,59.99,59.91,59.97,274500.0,46.3254,46.3872,46.3254,46.3718,274500.0
2011-06-28 13:40:00,59.96,60.01,59.94,60.0,336600.0,46.364,46.4027,46.3486,46.395,336600.0
2011-06-28 13:50:00,60.0,60.0,59.83,59.97,425800.0,46.395,46.395,46.2635,46.3718,425800.0
2011-06-28 14:00:00,59.97,60.01,59.91,60.0,286800.0,46.3718,46.4027,46.3254,46.395,286800.0
2011-06-28 14:10:00,59.99,60.09,59.94,60.08,292900.0,46.3872,46.4646,46.3486,46.4568,292900.0
2011-06-28 14:20:00,60.07,60.1,59.95,60.02,344300.0,46.4491,46.4723,46.3563,46.4104,344300.0
2011-06-28 14:30:00,60.02,60.02,59.91,59.92,178000.0,46.4104,46.4104,46.3254,46.3331,178000.0
2011-06-28 14:40:00,59.93,59.95,59.72,59.75,314300.0,46.3408,46.3563,46.1785,46.2017,314300.0
2011-06-28 14:50:00,59.75,59.79,59.67,59.76,248200.0,46.2017,46.2326,46.1398,46.2094,248200.0
2011-06-28 15:00:00,59.74,59.8,59.64,59.7,192300.0,46.1939,46.2403,46.1166,46.163,192300.0
2011-06-28 15:10:00,59.7,59.79,59.65,59.78,354700.0,46.163,46.2326,46.1243,46.2249,354700.0
2011-06-28 15:20:00,59.77,59.83,59.76,59.78,322900.0,46.2171,46.2635,46.2094,46.2249,322900.0
2011-06-28 15:30:00,59.78,59.79,59.55,59.6,440000.0,46.2249,46.2326,46.047,46.0857,440000.0
2011-06-28 15:40:00,59.6,59.64,59.51,59.52,826000.0,46.0857,46.1166,46.0161,46.0238,826000.0
2011-06-28 15:50:00,59.53,59.66,59.52,59.66,957200.0,46.0315,46.1321,46.0238,46.1321,957200.0
2011-06-29 09:30:00,59.06,59.5,59.06,59.48,770700.0,45.6681,46.0084,45.6681,45.9929,770700.0
2011-06-29 09:40:00,59.47,59.56,59.41,59.47,266900.0,45.9852,46.0547,45.9388,45.9852,266900.0
2011-06-29 09:50:00,59.47,59.88,59.46,59.78,333100.0,45.9852,46.3022,45.9774,46.2249,333100.0
2011-06-29 10:00:00,59.78,59.93,59.64,59.91,437300.0,46.2249,46.3408,46.1166,46.3254,437300.0
2011-06-29 10:10:00,59.91,59.91,59.8,59.83,290200.0,46.3254,46.3254,46.2403,46.2635,290200.0
2011-06-29 10:20:00,59.84,59.91,59.83,59.9,240100.0,46.2713,46.3254,46.2635,46.3177,240100.0
2011-06-29 10:30:00,59.9,59.98,59.87,59.96,251800.0,46.3177,46.3795,46.2945,46.364,251800.0
2011-06-29 10:40:00,59.96,59.97,59.85,59.9,352000.0,46.364,46.3718,46.279,46.3177,352000.0
2011-06-29 10:50:00,59.91,59.95,59.89,59.9,203900.0,46.3254,46.3563,46.3099,46.3177,203900.0
2011-06-29 11:00:00,59.91,59.98,59.88,59.93,201700.0,46.3254,46.3795,46.3022,46.3408,201700.0
2011-06-29 11:10:00,59.93,59.98,59.9,59.98,159000.0,46.3408,46.3795,46.3177,46.3795,159000.0
2011-06-29 11:20:00,59.98,60.01,59.96,60.01,549000.0,46.3795,46.4027,46.364,46.4027,549000.0
2011-06-29 11:30:00,59.99,60.01,59.88,59.89,397700.0,46.3872,46.4027,46.3022,46.3099,397700.0
2011-06-29 11:40:00,59.89,59.97,59.75,59.91,163900.0,46.3099,46.3718,46.2017,46.3254,163900.0
2011-06-29 11:50:00,59.91,59.96,59.84,59.96,109500.0,46.3254,46.364,46.2713,46.364,109500.0
2011-06-29 12:00:00,59.96,59.99,59.93,59.99,125100.0,46.364,46.3872,46.3408,46.3872,125100.0
2011-06-29 12:10:00,59.99,59.99,59.73,59.75,184400.0,46.3872,46.3872,46.1862,46.2017,184400.0
2011-06-29 12:20:00,59.75,59.88,59.69,59.86,186200.0,46.2017,46.3022,46.1553,46.2867,186200.0
2011-06-29 12:30:00,59.87,59.99,59.86,59.97,513400.0,46.2945,46.3872,46.2867,46.3718,513400.0
2011-06-29 12:40:00,59.96,60.0,59.95,60.0,430800.0,46.364,46.395,46.3563,46.395,430800.0
2011-06-29 12:50:00,60.0,60.08,59.98,60.05,711100.0,46.395,46.4568,46.3795,46.4336,711100.0
2011-06-29 13:00:00,60.06,60.07,59.95,60.0,409100.0,46.4414,46.4491,46.3563,46.395,409100.0
2011-06-29 13:10:00,60.0,60.03,59.98,60.0,252800.0,46.395,46.4182,46.3795,46.395,252800.0
2011-06-29 13:20:00,60.0,60.03,59.94,59.98,426300.0,46.395,46.4182,46.3486,46.3795,426300.0
2011-06-29 13:30:00,59.97,60.01,59.92,59.97,174100.0,46.3718,46.4027,46.3331,46.3718,174100.0
2011-06-29 13:40:00,59.97,60.01,59.97,60.0,175800.0,46.3718,46.4027,46.3718,46.395,175800.0
2011-06-29 13:50:00,60.0,60.01,59.97,59.99,425600.0,46.395,46.4027,46.3718,46.3872,425600.0
2011-06-29 14:00:00,60.0,60.04,59.98,59.99,315400.0,46.395,46.4259,46.3795,46.3872,315400.0
2011-06-29 14:10:00,59.98,60.0,59.95,59.99,225100.0,46.3795,46.395,46.3563,46.3872,225100.0
2011-06-29 14:20:00,60.0,60.0,59.8,59.86,493800.0,46.395,46.395,46.2403,46.2867,493800.0
2011-06-29 14:30:00,59.85,59.92,59.8,59.9,351000.0,46.279,46.3331,46.2403,46.3177,351000.0
2011-06-29 14:40:00,59.91,59.96,59.82,59.93,188900.0,46.3254,46.364,46.2558,46.3408,188900.0
2011-06-29 14:50:00,59.93,59.97,59.91,59.94,331700.0,46.3408,46.3718,46.3254,46.3486,331700.0
2011-06-29 15:00:00,59.94,59.96,59.89,59.95,233100.0,46.3486,46.364,46.3099,46.3563,233100.0
2011-06-29 15:10:00,59.95,59.95,59.91,59.92,145300.0,46.3563,46.3563,46.3254,46.3331,145300.0
2011-06-29 15:20:00,59.92,59.93,59.85,59.86,201400.0,46.3331,46.3408,46.279,46.2867,201400.0
2011-06-29 15:30:00,59.86,59.98,59.86,59.97,397900.0,46.2867,46.3795,46.2867,46.3718,397900.0
2011-06-29 15:40:00,59.98,59.99,59.87,59.89,412500.0,46.3795,46.3872,46.2945,46.3099,412500.0
2011-06-29 15:50:00,59.9,59.95,59.89,59.93,409800.0,46.3177,46.3563,46.3099,46.3408,409800.0
2011-06-30 09:30:00,59.99,60.07,59.94,59.99,354300.0,46.3872,46.4491,46.3486,46.3872,354300.0
2011-06-30 09:40:00,60.0,60.04,59.98,60.0,277800.0,46.395,46.4259,46.3795,46.395,277800.0
2011-06-30 09:50:00,60.0,60.01,59.89,59.99,173600.0,46.395,46.4027,46.3099,46.3872,173600.0
2011-06-30 10:00:00,60.0,60.1,59.98,60.1,310900.0,46.395,46.4723,46.3795,46.4723,310900.0
2011-06-30 10:10:00,60.1,60.14,60.02,60.06,317100.0,46.4723,46.5032,46.4104,46.4414,317100.0
2011-06-30 10:20:00,60.06,60.09,60.0,60.02,213400.0,46.4414,46.4646,46.395,46.4104,213400.0
2011-06-30 10:30:00,60.02,60.06,59.97,60.04,162200.0,46.4104,46.4414,46.3718,46.4259,162200.0
2011-06-30 10:40:00,60.01,60.06,59.99,60.03,230900.0,46.4027,46.4414,46.3872,46.4182,230900.0
2011-06-30 10:50:00,60.03,60.1,60.02,60.07,397500.0,46.4182,46.4723,46.4104,46.4491,397500.0
2011-06-30 11:00:00,60.07,60.08,60.01,60.06,114600.0,46.4491,46.4568,46.4027,46.4414,114600.0
2011-06-30 11:10:00,60.05,60.1,60.03,60.05,168600.0,46.4336,46.4723,46.4182,46.4336,168600.0
2011-06-30 11:20:00,60.06,60.12,60.05,60.1,330000.0,46.4414,46.4878,46.4336,46.4723,330000.0
2011-06-30 11:30:00,60.1,60.11,60.08,60.1,159200.0,46.4723,46.48,46.4568,46.4723,159200.0
2011-06-30 11:40:00,60.11,60.11,60.07,60.08,122100.0,46.48,46.48,46.4491,46.4568,122100.0
2011-06-30 11:50:00,60.09,60.14,60.07,60.12,255100.0,46.4646,46.5032,46.4491,46.4878,255100.0
2011-06-30 12:00:00,60.11,60.2,60.1,60.18,392500.0,46.48,46.5496,46.4723,46.5342,392500.0
2011-06-30 12:10:00,60.18,60.24,60.17,60.2,165800.0,46.5342,46.5806,46.5264,46.5496,165800.0
2011-06-30 12:20:00,60.2,60.23,60.18,60.22,110900.0,46.5496,46.5728,46.5342,46.5651,110900.0
2011-06-30 12:30:00,60.21,60.26,60.21,60.24,130400.0,46.5574,46.596,46.5574,46.5806,130400.0
2011-06-30 12:40:00,60.24,60.28,60.23,60.27,204300.0,46.5806,46.6115,46.5728,46.6038,204300.0
2011-06-30 12:50:00,60.27,60.28,60.19,60.27,321400.0,46.6038,46.6115,46.5419,46.6038,321400.0
2011-06-30 13:00:00,60.27,60.28,60.22,60.25,115200.0,46.6038,46.6115,46.5651,46.5883,115200.0
2011-06-30 13:10:00,60.25,60.26,60.15,60.17,93500.0,46.5883,46.596,46.511,46.5264,93500.0
2011-06-30 13:20:00,60.17,60.27,60.17,60.26,109800.0,46.5264,46.6038,46.5264,46.596,109800.0
2011-06-30 13:30:00,60.26,60.26,60.24,60.25,103200.0,46.596,46.596,46.5806,46.5883,103200.0
2011-06-30 13:40:00,60.25,60.27,60.24,60.27,180500.0,46.5883,46.6038,46.5806,46.6038,180500.0
2011-06-30 13:50:00,60.26,60.31,60.26,60.3,110200.0,46.596,46.6347,46.596,46.627,110200.0
2011-06-30 14:00:00,60.3,60.35,60.25,60.27,289000.0,46.627,46.6656,46.5883,46.6038,289000.0
2011-06-30 14:10:00,60.27,60.28,60.25,60.27,100200.0,46.6038,46.6115,46.5883,46.6038,100200.0
2011-06-30 14:20:00,60.27,60.31,60.24,60.27,137500.0,46.6038,46.6347,46.5806,46.6038,137500.0
2011-06-30 14:30:00,60.27,60.35,60.27,60.33,164200.0,46.6038,46.6656,46.6038,46.6501,164200.0
2011-06-30 14:40:00,60.33,60.34,60.29,60.34,173800.0,46.6501,46.6579,46.6192,46.6579,173800.0
2011-06-30 14:50:00,60.33,60.38,60.31,60.36,182000.0,46.6501,46.6888,46.6347,46.6733,182000.0
2011-06-30 15:00:00,60.36,60.38,60.33,60.37,154200.0,46.6733,46.6888,46.6501,46.6811,154200.0
2011-06-30 15:10:00,60.37,60.39,60.34,60.37,170300.0,46.6811,46.6965,46.6579,46.6811,170300.0
2011-06-30 15:20:00,60.36,60.37,60.31,60.32,282700.0,46.6733,46.6811,46.6347,46.6424,282700.0
2011-06-30 15:30:00,60.32,60.41,60.31,60.4,501600.0,46.6424,46.712,46.6347,46.7043,501600.0
2011-06-30 15:40:00,60.4,60.49,60.38,60.45,659500.0,46.7043,46.7739,46.6888,46.7429,659500.0
2011-06-30 15:50:00,60.45,60.46,60.4,60.41,790900.0,46.7429,46.7507,46.7043,46.712,790900.0
2011-07-01 09:30:00,60.19,60.35,60.14,60.29,271500.0,46.5419,46.6656,46.5032,46.6192,271500.0
2011-07-01 09:40:00,60.29,60.39,60.26,60.26,269300.0,46.6192,46.6965,46.596,46.596,269300.0
2011-07-01 09:50:00,60.26,60.28,60.18,60.21,317700.0,46.596,46.6115,46.5342,46.5574,317700.0
2011-07-01 10:00:00,60.21,60.44,60.2,60.3,459800.0,46.5574,46.7352,46.5496,46.627,459800.0
2011-07-01 10:10:00,60.3,60.42,60.3,60.38,240300.0,46.627,46.7197,46.627,46.6888,240300.0
2011-07-01 10:20:00,60.38,60.5,60.37,60.5,224800.0,46.6888,46.7816,46.6811,46.7816,224800.0
2011-07-01 10:30:00,60.49,60.62,60.48,60.6,216700.0,46.7739,46.8744,46.7661,46.8589,216700.0
2011-07-01 10:40:00,60.6,60.65,60.59,60.62,168400.0,46.8589,46.8976,46.8512,46.8744,168400.0
2011-07-01 10:50:00,60.63,60.79,60.62,60.66,370400.0,46.8821,47.0058,46.8744,46.9053,370400.0
2011-07-01 11:00:00,60.67,60.69,60.6,60.66,200600.0,46.9131,46.9285,46.8589,46.9053,200600.0
2011-07-01 11:10:00,60.66,60.67,60.63,60.66,153700.0,46.9053,46.9131,46.8821,46.9053,153700.0
2011-07-01 11:20:00,60.66,60.69,60.65,60.67,82100.0,46.9053,46.9285,46.8976,46.9131,82100.0
2011-07-01 11:30:00,60.67,60.73,60.66,60.72,156700.0,46.9131,46.9594,46.9053,46.9517,156700.0
2011-07-01 11:40:00,60.72,60.72,60.67,60.71,86300.0,46.9517,46.9517,46.9131,46.944,86300.0
2011-07-01 11:50:00,60.71,60.72,60.7,60.72,105100.0,46.944,46.9517,46.9363,46.9517,105100.0
2011-07-01 12:00:00,60.72,60.8,60.71,60.78,106700.0,46.9517,47.0136,46.944,46.9981,106700.0
2011-07-01 12:10:00,60.78,60.81,60.74,60.75,162400.0,46.9981,47.0213,46.9672,46.9749,162400.0
2011-07-01 12:20:00,60.75,60.77,60.75,60.77,63900.0,46.9749,46.9904,46.9749,46.9904,63900.0
2011-07-01 12:30:00,60.77,60.82,60.74,60.81,107900.0,46.9904,47.029,46.9672,47.0213,107900.0
2011-07-01 12:40:00,60.81,60.84,60.8,60.84,74400.0,47.0213,47.0445,47.0136,47.0445,74400.0
2011-07-01 12:50:00,60.83,60.85,60.83,60.85,95500.0,47.0368,47.0522,47.0368,47.0522,95500.0
2011-07-01 13:00:00,60.85,60.89,60.84,60.85,132800.0,47.0522,47.0832,47.0445,47.0522,132800.0
2011-07-01 13:10:00,60.86,60.91,60.86,60.9,181200.0,47.06,47.0986,47.06,47.0909,181200.0
2011-07-01 13:20:00,60.9,60.9,60.89,60.9,76500.0,47.0909,47.0909,47.0832,47.0909,76500.0
2011-07-01 13:30:00,60.9,60.9,60.89,60.9,76200.0,47.0909,47.0909,47.0832,47.0909,76200.0
2011-07-01 13:40:00,60.89,60.9,60.85,60.86,198000.0,47.0832,47.0909,47.0522,47.06,198000.0
2011-07-01 13:50:00,60.86,60.88,60.81,60.81,145500.0,47.06,47.0754,47.0213,47.0213,145500.0
2011-07-01 14:00:00,60.82,60.82,60.79,60.82,132100.0,47.029,47.029,47.0058,47.029,132100.0
2011-07-01 14:10:00,60.81,60.83,60.77,60.8,179400.0,47.0213,47.0368,46.9904,47.0136,179400.0
2011-07-01 14:20:00,60.8,60.86,60.8,60.85,116800.0,47.0136,47.06,47.0136,47.0522,116800.0
2011-07-01 14:30:00,60.84,60.85,60.8,60.8,158400.0,47.0445,47.0522,47.0136,47.0136,158400.0
2011-07-01 14:40:00,60.81,60.81,60.8,60.8,101300.0,47.0213,47.0213,47.0136,47.0136,101300.0
2011-07-01 14:50:00,60.8,60.81,60.8,60.81,152200.0,47.0136,47.0213,47.0136,47.0213,152200.0
2011-07-01 15:00:00,60.81,60.81,60.78,60.78,193900.0,47.0213,47.0213,46.9981,46.9981,193900.0
2011-07-01 15:10:00,60.79,60.8,60.78,60.78,221600.0,47.0058,47.0136,46.9981,46.9981,221600.0
2011-07-01 15:20:00,60.78,60.82,60.77,60.82,284800.0,46.9981,47.029,46.9904,47.029,284800.0
2011-07-01 15:30:00,60.82,60.85,60.79,60.85,461300.0,47.029,47.0522,47.0058,47.0522,461300.0
2011-07-01 15:40:00,60.85,60.9,60.84,60.89,458900.0,47.0522,47.0909,47.0445,47.0832,458900.0
2011-07-01 15:50:00,60.89,60.9,60.84,60.86,496800.0,47.0832,47.0909,47.0445,47.06,496800.0
2011-07-05 09:30:00,60.59,60.77,60.56,60.72,442000.0,46.8512,46.9904,46.828,46.9517,442000.0
2011-07-05 09:40:00,60.71,60.83,60.71,60.79,357700.0,46.944,47.0368,46.944,47.0058,357700.0
2011-07-05 09:50:00,60.79,60.86,60.75,60.81,275700.0,47.0058,47.06,46.9749,47.0213,275700.0
2011-07-05 10:00:00,60.82,60.99,60.8,60.96,527100.0,47.029,47.1605,47.0136,47.1373,527100.0
2011-07-05 10:10:00,60.97,61.0,60.92,60.96,433700.0,47.145,47.1682,47.1064,47.1373,433700.0
2011-07-05 10:20:00,60.96,60.97,60.91,60.92,261500.0,47.1373,47.145,47.0986,47.1064,261500.0
2011-07-05 10:30:00,60.92,60.94,60.88,60.9,294300.0,47.1064,47.1218,47.0754,47.0909,294300.0
2011-07-05 10:40:00,60.89,60.95,60.89,60.94,281800.0,47.0832,47.1296,47.0832,47.1218,281800.0
2011-07-05 10:50:00,60.93,60.98,60.89,60.92,429600.0,47.1141,47.1528,47.0832,47.1064,429600.0
2011-07-05 11:00:00,60.92,60.97,60.91,60.95,482400.0,47.1064,47.145,47.0986,47.1296,482400.0
2011-07-05 11:10:00,60.95,60.96,60.94,60.96,246300.0,47.1296,47.1373,47.1218,47.1373,246300.0
2011-07-05 11:20:00,60.96,60.99,60.94,60.96,342900.0,47.1373,47.1605,47.1218,47.1373,342900.0
2011-07-05 11:30:00,60.96,61.11,60.95,61.05,886600.0,47.1373,47.2533,47.1296,47.2069,886600.0
2011-07-05 11:40:00,61.04,61.06,61.03,61.04,410400.0,47.1992,47.2146,47.1914,47.1992,410400.0
2011-07-05 11:50:00,61.04,61.05,61.0,61.01,472700.0,47.1992,47.2069,47.1682,47.176,472700.0
2011-07-05 12:00:00,61.01,61.01,61.0,61.01,342600.0,47.176,47.176,47.1682,47.176,342600.0
2011-07-05 12:10:00,61.01,61.05,61.0,61.03,299300.0,47.176,47.2069,47.1682,47.1914,299300.0
2011-07-05 12:20:00,61.03,61.05,61.0,61.03,280300.0,47.1914,47.2069,47.1682,47.1914,280300.0
2011-07-05 12:30:00,61.03,61.04,61.0,61.02,309800.0,47.1914,47.1992,47.1682,47.1837,309800.0
2011-07-05 12:40:00,61.02,61.07,61.02,61.04,310400.0,47.1837,47.2224,47.1837,47.1992,310400.0
2011-07-05 12:50:00,61.04,61.1,61.04,61.09,296600.0,47.1992,47.2456,47.1992,47.2378,296600.0
2011-07-05 13:00:00,61.09,61.1,61.05,61.08,285900.0,47.2378,47.2456,47.2069,47.2301,285900.0
2011-07-05 13:10:00,61.09,61.13,61.05,61.09,250000.0,47.2378,47.2687,47.2069,47.2378,250000.0
2011-07-05 13:20:00,61.09,61.18,61.09,61.16,179500.0,47.2378,47.3074,47.2378,47.2919,179500.0
2011-07-05 13:30:00,61.15,61.19,61.15,61.17,188600.0,47.2842,47.3151,47.2842,47.2997,188600.0
2011-07-05 13:40:00,61.16,61.18,61.15,61.16,270700.0,47.2919,47.3074,47.2842,47.2919,270700.0
2011-07-05 13:50:00,61.16,61.2,61.15,61.18,231600.0,47.2919,47.3229,47.2842,47.3074,231600.0
2011-07-05 14:00:00,61.18,61.2,61.09,61.17,444000.0,47.3074,47.3229,47.2378,47.2997,444000.0
2011-07-05 14:10:00,61.16,61.18,61.11,61.15,448100.0,47.2919,47.3074,47.2533,47.2842,448100.0
2011-07-05 14:20:00,61.14,61.16,61.07,61.16,580200.0,47.2765,47.2919,47.2224,47.2919,580200.0
2011-07-05 14:30:00,61.15,61.39,61.13,61.38,690000.0,47.2842,47.4698,47.2687,47.4621,690000.0
2011-07-05 14:40:00,61.38,61.4,61.28,61.39,605300.0,47.4621,47.4775,47.3847,47.4698,605300.0
2011-07-05 14:50:00,61.39,61.58,61.27,61.57,680800.0,47.4698,47.6167,47.377,47.609,680800.0
2011-07-05 15:00:00,61.57,61.57,61.41,61.44,768400.0,47.609,47.609,47.4853,47.5085,768400.0
2011-07-05 15:10:00,61.44,61.55,61.4,61.51,919800.0,47.5085,47.5935,47.4775,47.5626,919800.0
2011-07-05 15:20:00,61.51,61.52,61.32,61.37,1001200.0,47.5626,47.5703,47.4157,47.4543,1001200.0
2011-07-05 15:30:00,61.37,61.37,61.23,61.25,1463100.0,47.4543,47.4543,47.3461,47.3615,1463100.0
2011-07-05 15:40:00,61.25,61.95,61.16,61.93,5048000.0,47.3615,47.9028,47.2919,47.8873,5048000.0
2011-07-05 15:50:00,61.94,62.09,61.43,61.64,10709600.0,47.8951,48.0111,47.5007,47.6631,10709600.0
2011-07-06 09:30:00,61.22,61.5,61.2,61.5,1028600.0,47.3383,47.5549,47.3229,47.5549,1028600.0
2011-07-06 09:40:00,61.5,61.76,61.45,61.52,944400.0,47.5549,47.7559,47.5162,47.5703,944400.0
2011-07-06 09:50:00,61.53,61.64,61.45,61.55,510700.0,47.578,47.6631,47.5162,47.5935,510700.0
2011-07-06 10:00:00,61.54,61.61,61.45,61.49,454800.0,47.5858,47.6399,47.5162,47.5471,454800.0
2011-07-06 10:10:00,61.5,61.52,61.33,61.35,462800.0,47.5549,47.5703,47.4234,47.4389,462800.0
2011-07-06 10:20:00,61.34,61.44,61.34,61.41,630600.0,47.4311,47.5085,47.4311,47.4853,630600.0
2011-07-06 10:30:00,61.41,61.5,61.38,61.49,390900.0,47.4853,47.5549,47.4621,47.5471,390900.0
2011-07-06 10:40:00,61.49,61.58,61.44,61.58,660800.0,47.5471,47.6167,47.5085,47.6167,660800.0
2011-07-06 10:50:00,61.58,61.88,61.58,61.76,389100.0,47.6167,47.8487,47.6167,47.7559,389100.0
2011-07-06 11:00:00,61.79,61.86,61.66,61.67,340000.0,47.7791,47.8332,47.6786,47.6863,340000.0
2011-07-06 11:10:00,61.68,61.83,61.68,61.79,624300.0,47.694,47.81,47.694,47.7791,624300.0
2011-07-06 11:20:00,61.79,61.88,61.75,61.75,229300.0,47.7791,47.8487,47.7482,47.7482,229300.0
2011-07-06 11:30:00,61.75,61.79,61.7,61.79,330300.0,47.7482,47.7791,47.7095,47.7791,330300.0
2011-07-06 11:40:00,61.78,61.82,61.74,61.75,127100.0,47.7714,47.8023,47.7404,47.7482,127100.0
2011-07-06 11:50:00,61.75,61.85,61.75,61.81,212700.0,47.7482,47.8255,47.7482,47.7946,212700.0
2011-07-06 12:00:00,61.81,61.82,61.72,61.74,503900.0,47.7946,47.8023,47.725,47.7404,503900.0
2011-07-06 12:10:00,61.74,61.77,61.73,61.77,194100.0,47.7404,47.7636,47.7327,47.7636,194100.0
2011-07-06 12:20:00,61.77,61.81,61.72,61.75,537900.0,47.7636,47.7946,47.725,47.7482,537900.0
2011-07-06 12:30:00,61.75,61.87,61.68,61.87,149200.0,47.7482,47.841,47.694,47.841,149200.0
2011-07-06 12:40:00,61.87,61.87,61.71,61.74,201300.0,47.841,47.841,47.7172,47.7404,201300.0
2011-07-06 12:50:00,61.74,61.84,61.71,61.82,136700.0,47.7404,47.8178,47.7172,47.8023,136700.0
2011-07-06 13:00:00,61.82,61.89,61.78,61.84,116600.0,47.8023,47.8564,47.7714,47.8178,116600.0
2011-07-06 13:10:00,61.82,61.86,61.8,61.82,112800.0,47.8023,47.8332,47.7868,47.8023,112800.0
2011-07-06 13:20:00,61.83,61.94,61.81,61.93,209400.0,47.81,47.8951,47.7946,47.8873,209400.0
2011-07-06 13:30:00,61.93,61.94,61.89,61.91,85400.0,47.8873,47.8951,47.8564,47.8719,85400.0
2011-07-06 13:40:00,61.91,61.99,61.91,61.97,169400.0,47.8719,47.9337,47.8719,47.9183,169400.0
2011-07-06 13:50:00,61.98,61.99,61.93,61.97,154900.0,47.926,47.9337,47.8873,47.9183,154900.0
2011-07-06 14:00:00,61.97,61.98,61.92,61.93,157200.0,47.9183,47.926,47.8796,47.8873,157200.0
2011-07-06 14:10:00,61.93,62.0,61.92,61.96,394500.0,47.8873,47.9415,47.8796,47.9105,394500.0
2011-07-06 14:20:00,61.96,61.97,61.89,61.93,232900.0,47.9105,47.9183,47.8564,47.8873,232900.0
2011-07-06 14:30:00,61.94,61.94,61.87,61.92,172400.0,47.8951,47.8951,47.841,47.8796,172400.0
2011-07-06 14:40:00,61.92,61.99,61.92,61.97,147300.0,47.8796,47.9337,47.8796,47.9183,147300.0
2011-07-06 14:50:00,61.97,62.0,61.95,61.96,254000.0,47.9183,47.9415,47.9028,47.9105,254000.0
2011-07-06 15:00:00,61.96,62.0,61.96,62.0,230800.0,47.9105,47.9415,47.9105,47.9415,230800.0
2011-07-06 15:10:00,62.0,62.05,61.99,62.0,475300.0,47.9415,47.9801,47.9337,47.9415,475300.0
2011-07-06 15:20:00,62.0,62.01,61.96,61.99,409500.0,47.9415,47.9492,47.9105,47.9337,409500.0
2011-07-06 15:30:00,62.0,62.0,61.99,61.99,313000.0,47.9415,47.9415,47.9337,47.9337,313000.0
2011-07-06 15:40:00,62.0,62.08,61.99,62.04,550700.0,47.9415,48.0033,47.9337,47.9724,550700.0
2011-07-06 15:50:00,62.04,62.16,62.03,62.14,833700.0,47.9724,48.0652,47.9647,48.0497,833700.0
2011-07-07 09:30:00,62.69,62.96,62.6,62.82,493000.0,48.475,48.6838,48.4054,48.5755,493000.0
2011-07-07 09:40:00,62.82,62.97,62.81,62.82,329600.0,48.5755,48.6915,48.5678,48.5755,329600.0
2011-07-07 09:50:00,62.81,62.93,62.8,62.92,284300.0,48.5678,48.6606,48.5601,48.6529,284300.0
2011-07-07 10:00:00,62.93,63.22,62.92,63.14,598500.0,48.6606,48.8848,48.6529,48.823,598500.0
2011-07-07 10:10:00,63.14,63.61,63.06,63.42,861600.0,48.823,49.1864,48.7611,49.0395,861600.0
2011-07-07 10:20:00,63.43,63.46,63.28,63.34,557200.0,49.0472,49.0704,48.9312,48.9776,557200.0
2011-07-07 10:30:00,63.35,63.46,63.27,63.27,433300.0,48.9854,49.0704,48.9235,48.9235,433300.0
2011-07-07 10:40:00,63.27,63.32,63.16,63.17,199300.0,48.9235,48.9622,48.8384,48.8462,199300.0
2011-07-07 10:50:00,63.16,63.21,63.1,63.12,249100.0,48.8384,48.8771,48.792,48.8075,249100.0
2011-07-07 11:00:00,63.13,63.13,62.94,63.06,723600.0,48.8152,48.8152,48.6683,48.7611,723600.0
2011-07-07 11:10:00,63.06,63.28,63.04,63.23,207100.0,48.7611,48.9312,48.7457,48.8926,207100.0
2011-07-07 11:20:00,63.24,63.3,63.15,63.25,226000.0,48.9003,48.9467,48.8307,48.908,226000.0
2011-07-07 11:30:00,63.26,63.27,63.11,63.13,291300.0,48.9158,48.9235,48.7998,48.8152,291300.0
2011-07-07 11:40:00,63.12,63.14,63.06,63.12,177300.0,48.8075,48.823,48.7611,48.8075,177300.0
2011-07-07 11:50:00,63.13,63.26,63.12,63.16,215200.0,48.8152,48.9158,48.8075,48.8384,215200.0
2011-07-07 12:00:00,63.15,63.19,63.11,63.17,160200.0,48.8307,48.8616,48.7998,48.8462,160200.0
2011-07-07 12:10:00,63.16,63.18,63.08,63.1,175500.0,48.8384,48.8539,48.7766,48.792,175500.0
2011-07-07 12:20:00,63.1,63.18,63.07,63.12,243600.0,48.792,48.8539,48.7689,48.8075,243600.0
2011-07-07 12:30:00,63.11,63.14,63.08,63.13,247600.0,48.7998,48.823,48.7766,48.8152,247600.0
2011-07-07 12:40:00,63.13,63.17,63.1,63.15,207100.0,48.8152,48.8462,48.792,48.8307,207100.0
2011-07-07 12:50:00,63.15,63.18,63.13,63.15,274000.0,48.8307,48.8539,48.8152,48.8307,274000.0
2011-07-07 13:00:00,63.15,63.21,63.15,63.17,259200.0,48.8307,48.8771,48.8307,48.8462,259200.0
2011-07-07 13:10:00,63.16,63.21,63.16,63.18,160700.0,48.8384,48.8771,48.8384,48.8539,160700.0
2011-07-07 13:20:00,63.17,63.19,63.16,63.17,141700.0,48.8462,48.8616,48.8384,48.8462,141700.0
2011-07-07 13:30:00,63.18,63.32,63.17,63.22,236200.0,48.8539,48.9622,48.8462,48.8848,236200.0
2011-07-07 13:40:00,63.21,63.26,63.17,63.19,595200.0,48.8771,48.9158,48.8462,48.8616,595200.0
2011-07-07 13:50:00,63.18,63.24,63.18,63.2,205200.0,48.8539,48.9003,48.8539,48.8694,205200.0
2011-07-07 14:00:00,63.19,63.25,63.19,63.21,128400.0,48.8616,48.908,48.8616,48.8771,128400.0
2011-07-07 14:10:00,63.21,63.27,63.19,63.26,121800.0,48.8771,48.9235,48.8616,48.9158,121800.0
2011-07-07 14:20:00,63.27,63.31,63.23,63.24,203200.0,48.9235,48.9544,48.8926,48.9003,203200.0
2011-07-07 14:30:00,63.23,63.36,63.23,63.33,225800.0,48.8926,48.9931,48.8926,48.9699,225800.0
2011-07-07 14:40:00,63.33,63.33,63.3,63.31,130800.0,48.9699,48.9699,48.9467,48.9544,130800.0
2011-07-07 14:50:00,63.31,63.34,63.25,63.33,229500.0,48.9544,48.9776,48.908,48.9699,229500.0
2011-07-07 15:00:00,63.33,63.45,63.32,63.44,272100.0,48.9699,49.0627,48.9622,49.055,272100.0
2011-07-07 15:10:00,63.44,63.51,63.4,63.5,248300.0,49.055,49.1091,49.024,49.1013,248300.0
2011-07-07 15:20:00,63.51,63.51,63.46,63.46,305000.0,49.1091,49.1091,49.0704,49.0704,305000.0
2011-07-07 15:30:00,63.46,63.57,63.4,63.57,390700.0,49.0704,49.1555,49.024,49.1555,390700.0
2011-07-07 15:40:00,63.57,63.66,63.47,63.49,796500.0,49.1555,49.2251,49.0782,49.0936,796500.0
2011-07-07 15:50:00,63.48,63.5,63.4,63.47,1219900.0,49.0859,49.1013,49.024,49.0782,1219900.0
2011-07-08 09:30:00,62.86,62.9,62.63,62.8,339900.0,48.6065,48.6374,48.4286,48.5601,339900.0
2011-07-08 09:40:00,62.8,62.92,62.66,62.66,244600.0,48.5601,48.6529,48.4518,48.4518,244600.0
2011-07-08 09:50:00,62.65,62.86,62.52,62.78,512500.0,48.4441,48.6065,48.3436,48.5446,512500.0
2011-07-08 10:00:00,62.79,62.93,62.73,62.91,422600.0,48.5523,48.6606,48.5059,48.6451,422600.0
2011-07-08 10:10:00,62.91,63.05,62.7,62.73,234300.0,48.6451,48.7534,48.4827,48.5059,234300.0
2011-07-08 10:20:00,62.73,62.89,62.73,62.87,142900.0,48.5059,48.6297,48.5059,48.6142,142900.0
2011-07-08 10:30:00,62.87,62.94,62.75,62.9,192600.0,48.6142,48.6683,48.5214,48.6374,192600.0
2011-07-08 10:40:00,62.91,63.0,62.77,62.79,145300.0,48.6451,48.7147,48.5369,48.5523,145300.0
2011-07-08 10:50:00,62.78,62.9,62.75,62.86,207400.0,48.5446,48.6374,48.5214,48.6065,207400.0
2011-07-08 11:00:00,62.86,62.88,62.75,62.78,327100.0,48.6065,48.6219,48.5214,48.5446,327100.0
2011-07-08 11:10:00,62.77,62.83,62.73,62.83,165500.0,48.5369,48.5833,48.5059,48.5833,165500.0
2011-07-08 11:20:00,62.83,62.83,62.71,62.72,147600.0,48.5833,48.5833,48.4905,48.4982,147600.0
2011-07-08 11:30:00,62.72,62.89,62.69,62.86,190600.0,48.4982,48.6297,48.475,48.6065,190600.0
2011-07-08 11:40:00,62.87,63.02,62.85,63.02,172700.0,48.6142,48.7302,48.5987,48.7302,172700.0
2011-07-08 11:50:00,63.01,63.12,62.98,63.11,171400.0,48.7225,48.8075,48.6993,48.7998,171400.0
2011-07-08 12:00:00,63.11,63.15,63.08,63.09,85400.0,48.7998,48.8307,48.7766,48.7843,85400.0
2011-07-08 12:10:00,63.09,63.1,62.92,62.95,138600.0,48.7843,48.792,48.6529,48.6761,138600.0
2011-07-08 12:20:00,62.95,63.04,62.92,63.02,154800.0,48.6761,48.7457,48.6529,48.7302,154800.0
2011-07-08 12:30:00,63.02,63.06,62.98,63.06,74700.0,48.7302,48.7611,48.6993,48.7611,74700.0
2011-07-08 12:40:00,63.08,63.2,63.06,63.2,136000.0,48.7766,48.8694,48.7611,48.8694,136000.0
2011-07-08 12:50:00,63.2,63.3,63.17,63.3,104700.0,48.8694,48.9467,48.8462,48.9467,104700.0
2011-07-08 13:00:00,63.29,63.3,63.15,63.28,148400.0,48.939,48.9467,48.8307,48.9312,148400.0
2011-07-08 13:10:00,63.27,63.27,63.2,63.25,74300.0,48.9235,48.9235,48.8694,48.908,74300.0
2011-07-08 13:20:00,63.25,63.35,63.22,63.33,132500.0,48.908,48.9854,48.8848,48.9699,132500.0
2011-07-08 13:30:00,63.33,63.4,63.3,63.32,228000.0,48.9699,49.024,48.9467,48.9622,228000.0
2011-07-08 13:40:00,63.32,63.33,63.19,63.19,139100.0,48.9622,48.9699,48.8616,48.8616,139100.0
2011-07-08 13:50:00,63.2,63.32,63.19,63.32,152400.0,48.8694,48.9622,48.8616,48.9622,152400.0
2011-07-08 14:00:00,63.32,63.36,63.23,63.36,176000.0,48.9622,48.9931,48.8926,48.9931,176000.0
2011-07-08 14:10:00,63.36,63.4,63.31,63.38,152400.0,48.9931,49.024,48.9544,49.0086,152400.0
2011-07-08 14:20:00,63.38,63.42,63.34,63.42,137500.0,49.0086,49.0395,48.9776,49.0395,137500.0
2011-07-08 14:30:00,63.41,63.51,63.4,63.47,273200.0,49.0318,49.1091,49.024,49.0782,273200.0
2011-07-08 14:40:00,63.47,63.57,63.45,63.49,186600.0,49.0782,49.1555,49.0627,49.0936,186600.0
2011-07-08 14:50:00,63.49,63.51,63.44,63.5,140200.0,49.0936,49.1091,49.055,49.1013,140200.0
2011-07-08 15:00:00,63.5,63.51,63.46,63.49,215100.0,49.1013,49.1091,49.0704,49.0936,215100.0
2011-07-08 15:10:00,63.49,63.49,63.36,63.37,190200.0,49.0936,49.0936,48.9931,49.0008,190200.0
2011-07-08 15:20:00,63.37,63.38,63.3,63.33,304700.0,49.0008,49.0086,48.9467,48.9699,304700.0
2011-07-08 15:30:00,63.33,63.5,63.31,63.49,262400.0,48.9699,49.1013,48.9544,49.0936,262400.0
2011-07-08 15:40:00,63.48,63.49,63.29,63.3,660000.0,49.0859,49.0936,48.939,48.9467,660000.0
2011-07-08 15:50:00,63.3,63.43,63.23,63.43,777000.0,48.9467,49.0472,48.8926,49.0472,777000.0
2011-07-11 09:30:00,62.13,62.28,62.02,62.09,721300.0,48.042,48.158,47.9569,48.0111,721300.0
2011-07-11 09:40:00,62.1,62.22,61.72,61.9,1187600.0,48.0188,48.1116,47.725,47.8641,1187600.0
2011-07-11 09:50:00,61.9,62.05,61.82,61.84,704000.0,47.8641,47.9801,47.8023,47.8178,704000.0
2011-07-11 10:00:00,61.83,61.95,61.8,61.92,337200.0,47.81,47.9028,47.7868,47.8796,337200.0
2011-07-11 10:10:00,61.92,61.94,61.8,61.86,342200.0,47.8796,47.8951,47.7868,47.8332,342200.0
2011-07-11 10:20:00,61.86,61.86,61.75,61.75,303800.0,47.8332,47.8332,47.7482,47.7482,303800.0
2011-07-11 10:30:00,61.76,61.78,61.71,61.76,433900.0,47.7559,47.7714,47.7172,47.7559,433900.0
2011-07-11 10:40:00,61.75,61.85,61.72,61.75,303400.0,47.7482,47.8255,47.725,47.7482,303400.0
2011-07-11 10:50:00,61.75,61.81,61.65,61.66,492600.0,47.7482,47.7946,47.6708,47.6786,492600.0
2011-07-11 11:00:00,61.67,61.67,61.47,61.54,795100.0,47.6863,47.6863,47.5317,47.5858,795100.0
2011-07-11 11:10:00,61.53,61.67,61.52,61.65,396900.0,47.578,47.6863,47.5703,47.6708,396900.0
2011-07-11 11:20:00,61.65,61.71,61.64,61.67,445400.0,47.6708,47.7172,47.6631,47.6863,445400.0
2011-07-11 11:30:00,61.66,61.68,61.55,61.57,212600.0,47.6786,47.694,47.5935,47.609,212600.0
2011-07-11 11:40:00,61.56,61.66,61.54,61.63,339700.0,47.6012,47.6786,47.5858,47.6554,339700.0
2011-07-11 11:50:00,61.62,61.77,61.62,61.7,265500.0,47.6476,47.7636,47.6476,47.7095,265500.0
2011-07-11 12:00:00,61.7,61.72,61.6,61.62,201400.0,47.7095,47.725,47.6322,47.6476,201400.0
2011-07-11 12:10:00,61.62,61.69,61.61,61.67,183700.0,47.6476,47.7018,47.6399,47.6863,183700.0
2011-07-11 12:20:00,61.67,61.67,61.61,61.64,341500.0,47.6863,47.6863,47.6399,47.6631,341500.0
2011-07-11 12:30:00,61.63,61.66,61.57,61.59,188500.0,47.6554,47.6786,47.609,47.6244,188500.0
2011-07-11 12:40:00,61.6,61.62,61.53,61.53,201300.0,47.6322,47.6476,47.578,47.578,201300.0
2011-07-11 12:50:00,61.53,61.65,61.53,61.64,82800.0,47.578,47.6708,47.578,47.6631,82800.0
2011-07-11 13:00:00,61.64,61.65,61.52,61.52,157800.0,47.6631,47.6708,47.5703,47.5703,157800.0
2011-07-11 13:10:00,61.53,61.55,61.5,61.53,147800.0,47.578,47.5935,47.5549,47.578,147800.0
2011-07-11 13:20:00,61.53,61.57,61.5,61.53,194200.0,47.578,47.609,47.5549,47.578,194200.0
2011-07-11 13:30:00,61.53,61.6,61.51,61.53,217700.0,47.578,47.6322,47.5626,47.578,217700.0
2011-07-11 13:40:00,61.54,61.55,61.5,61.54,73900.0,47.5858,47.5935,47.5549,47.5858,73900.0
2011-07-11 13:50:00,61.55,61.56,61.5,61.55,156900.0,47.5935,47.6012,47.5549,47.5935,156900.0
2011-07-11 14:00:00,61.55,61.56,61.5,61.52,101500.0,47.5935,47.6012,47.5549,47.5703,101500.0
2011-07-11 14:10:00,61.51,61.56,61.5,61.52,228300.0,47.5626,47.6012,47.5549,47.5703,228300.0
2011-07-11 14:20:00,61.52,61.58,61.51,61.52,150900.0,47.5703,47.6167,47.5626,47.5703,150900.0
2011-07-11 14:30:00,61.52,61.55,61.47,61.53,162800.0,47.5703,47.5935,47.5317,47.578,162800.0
2011-07-11 14:40:00,61.53,61.54,61.36,61.36,265300.0,47.578,47.5858,47.4466,47.4466,265300.0
2011-07-11 14:50:00,61.36,61.44,61.35,61.42,256300.0,47.4466,47.5085,47.4389,47.493,256300.0
2011-07-11 15:00:00,61.43,61.48,61.4,61.41,182700.0,47.5007,47.5394,47.4775,47.4853,182700.0
2011-07-11 15:10:00,61.41,61.46,61.4,61.4,121700.0,47.4853,47.5239,47.4775,47.4775,121700.0
2011-07-11 15:20:00,61.4,61.45,61.36,61.44,219800.0,47.4775,47.5162,47.4466,47.5085,219800.0
2011-07-11 15:30:00,61.45,61.63,61.44,61.55,535300.0,47.5162,47.6554,47.5085,47.5935,535300.0
2011-07-11 15:40:00,61.55,61.56,61.44,61.44,343200.0,47.5935,47.6012,47.5085,47.5085,343200.0
2011-07-11 15:50:00,61.43,61.52,61.39,61.49,596200.0,47.5007,47.5703,47.4698,47.5471,596200.0
2011-07-12 09:30:00,61.33,61.49,61.12,61.2,405100.0,47.4234,47.5471,47.261,47.3229,405100.0
2011-07-12 09:40:00,61.2,61.21,61.05,61.09,274700.0,47.3229,47.3306,47.2069,47.2378,274700.0
2011-07-12 09:50:00,61.09,61.16,61.04,61.14,328500.0,47.2378,47.2919,47.1992,47.2765,328500.0
2011-07-12 10:00:00,61.15,61.21,61.11,61.18,349900.0,47.2842,47.3306,47.2533,47.3074,349900.0
2011-07-12 10:10:00,61.17,61.23,61.1,61.19,172000.0,47.2997,47.3461,47.2456,47.3151,172000.0
2011-07-12 10:20:00,61.19,61.22,61.07,61.12,260900.0,47.3151,47.3383,47.2224,47.261,260900.0
2011-07-12 10:30:00,61.13,61.25,61.1,61.16,140500.0,47.2687,47.3615,47.2456,47.2919,140500.0
2011-07-12 10:40:00,61.16,61.21,61.1,61.11,152900.0,47.2919,47.3306,47.2456,47.2533,152900.0
2011-07-12 10:50:00,61.11,61.21,61.05,61.21,196200.0,47.2533,47.3306,47.2069,47.3306,196200.0
2011-07-12 11:00:00,61.21,61.25,61.14,61.2,172700.0,47.3306,47.3615,47.2765,47.3229,172700.0
2011-07-12 11:10:00,61.2,61.23,61.15,61.22,178600.0,47.3229,47.3461,47.2842,47.3383,178600.0
2011-07-12 11:20:00,61.21,61.25,61.11,61.12,245100.0,47.3306,47.3615,47.2533,47.261,245100.0
2011-07-12 11:30:00,61.12,61.17,61.05,61.11,187000.0,47.261,47.2997,47.2069,47.2533,187000.0
2011-07-12 11:40:00,61.1,61.25,61.08,61.17,285600.0,47.2456,47.3615,47.2301,47.2997,285600.0
2011-07-12 11:50:00,61.17,61.24,61.12,61.14,129600.0,47.2997,47.3538,47.261,47.2765,129600.0
2011-07-12 12:00:00,61.13,61.23,61.11,61.21,110800.0,47.2687,47.3461,47.2533,47.3306,110800.0
2011-07-12 12:10:00,61.21,61.23,61.15,61.16,133200.0,47.3306,47.3461,47.2842,47.2919,133200.0
2011-07-12 12:20:00,61.16,61.21,61.05,61.07,137200.0,47.2919,47.3306,47.2069,47.2224,137200.0
2011-07-12 12:30:00,61.07,61.12,61.06,61.1,73700.0,47.2224,47.261,47.2146,47.2456,73700.0
2011-07-12 12:40:00,61.09,61.11,61.05,61.08,166600.0,47.2378,47.2533,47.2069,47.2301,166600.0
2011-07-12 12:50:00,61.08,61.09,61.05,61.05,98000.0,47.2301,47.2378,47.2069,47.2069,98000.0
2011-07-12 13:00:00,61.05,61.29,61.05,61.28,94500.0,47.2069,47.3925,47.2069,47.3847,94500.0
2011-07-12 13:10:00,61.29,61.34,61.19,61.21,85900.0,47.3925,47.4311,47.3151,47.3306,85900.0
2011-07-12 13:20:00,61.22,61.26,61.17,61.19,85000.0,47.3383,47.3693,47.2997,47.3151,85000.0
2011-07-12 13:30:00,61.19,61.29,61.15,61.27,71200.0,47.3151,47.3925,47.2842,47.377,71200.0
2011-07-12 13:40:00,61.27,61.27,61.15,61.21,118500.0,47.377,47.377,47.2842,47.3306,118500.0
2011-07-12 13:50:00,61.21,61.22,61.06,61.08,208000.0,47.3306,47.3383,47.2146,47.2301,208000.0
2011-07-12 14:00:00,61.09,61.28,61.07,61.26,128500.0,47.2378,47.3847,47.2224,47.3693,128500.0
2011-07-12 14:10:00,61.26,61.48,61.26,61.43,153900.0,47.3693,47.5394,47.3693,47.5007,153900.0
2011-07-12 14:20:00,61.43,61.55,61.41,61.49,191300.0,47.5007,47.5935,47.4853,47.5471,191300.0
2011-07-12 14:30:00,61.49,61.5,61.38,61.45,165800.0,47.5471,47.5549,47.4621,47.5162,165800.0
2011-07-12 14:40:00,61.46,61.5,61.39,61.48,218000.0,47.5239,47.5549,47.4698,47.5394,218000.0
2011-07-12 14:50:00,61.47,61.48,61.35,61.41,127900.0,47.5317,47.5394,47.4389,47.4853,127900.0
2011-07-12 15:00:00,61.41,61.48,61.37,61.39,150400.0,47.4853,47.5394,47.4543,47.4698,150400.0
2011-07-12 15:10:00,61.39,61.41,61.18,61.27,298200.0,47.4698,47.4853,47.3074,47.377,298200.0
2011-07-12 15:20:00,61.26,61.3,61.12,61.16,285300.0,47.3693,47.4002,47.261,47.2919,285300.0
2011-07-12 15:30:00,61.16,61.21,61.09,61.19,246900.0,47.2919,47.3306,47.2378,47.3151,246900.0
2011-07-12 15:40:00,61.19,61.2,61.04,61.05,307800.0,47.3151,47.3229,47.1992,47.2069,307800.0
2011-07-12 15:50:00,61.05,61.15,61.05,61.05,538900.0,47.2069,47.2842,47.2069,47.2069,538900.0
2011-07-13 09:30:00,61.18,61.22,61.02,61.07,400900.0,47.3074,47.3383,47.1837,47.2224,400900.0
2011-07-13 09:40:00,61.07,61.26,61.06,61.25,184600.0,47.2224,47.3693,47.2146,47.3615,184600.0
2011-07-13 09:50:00,61.26,61.26,61.12,61.13,287700.0,47.3693,47.3693,47.261,47.2687,287700.0
2011-07-13 10:00:00,61.13,61.22,61.11,61.13,495900.0,47.2687,47.3383,47.2533,47.2687,495900.0
2011-07-13 10:10:00,61.14,61.22,61.13,61.21,261300.0,47.2765,47.3383,47.2687,47.3306,261300.0
2011-07-13 10:20:00,61.21,61.37,61.21,61.33,341600.0,47.3306,47.4543,47.3306,47.4234,341600.0
2011-07-13 10:30:00,61.34,61.4,61.3,61.4,267100.0,47.4311,47.4775,47.4002,47.4775,267100.0
2011-07-13 10:40:00,61.39,61.41,61.28,61.33,312200.0,47.4698,47.4853,47.3847,47.4234,312200.0
2011-07-13 10:50:00,61.34,61.4,61.29,61.39,198700.0,47.4311,47.4775,47.3925,47.4698,198700.0
2011-07-13 11:00:00,61.39,61.39,61.28,61.32,179800.0,47.4698,47.4698,47.3847,47.4157,179800.0
2011-07-13 11:10:00,61.33,61.4,61.31,61.36,266100.0,47.4234,47.4775,47.4079,47.4466,266100.0
2011-07-13 11:20:00,61.35,61.37,61.34,61.34,229800.0,47.4389,47.4543,47.4311,47.4311,229800.0
2011-07-13 11:30:00,61.34,61.35,61.19,61.2,149700.0,47.4311,47.4389,47.3151,47.3229,149700.0
2011-07-13 11:40:00,61.2,61.2,61.12,61.18,196400.0,47.3229,47.3229,47.261,47.3074,196400.0
2011-07-13 11:50:00,61.18,61.2,61.15,61.19,102600.0,47.3074,47.3229,47.2842,47.3151,102600.0
2011-07-13 12:00:00,61.19,61.21,61.17,61.19,75400.0,47.3151,47.3306,47.2997,47.3151,75400.0
2011-07-13 12:10:00,61.18,61.2,61.14,61.15,143800.0,47.3074,47.3229,47.2765,47.2842,143800.0
2011-07-13 12:20:00,61.14,61.17,61.14,61.16,109000.0,47.2765,47.2997,47.2765,47.2919,109000.0
2011-07-13 12:30:00,61.15,61.16,61.13,61.15,134500.0,47.2842,47.2919,47.2687,47.2842,134500.0
2011-07-13 12:40:00,61.15,61.19,61.13,61.17,179500.0,47.2842,47.3151,47.2687,47.2997,179500.0
2011-07-13 12:50:00,61.16,61.18,61.11,61.12,128300.0,47.2919,47.3074,47.2533,47.261,128300.0
2011-07-13 13:00:00,61.13,61.14,61.06,61.1,188300.0,47.2687,47.2765,47.2146,47.2456,188300.0
2011-07-13 13:10:00,61.1,61.1,61.06,61.09,62300.0,47.2456,47.2456,47.2146,47.2378,62300.0
2011-07-13 13:20:00,61.1,61.1,60.99,61.01,319100.0,47.2456,47.2456,47.1605,47.176,319100.0
2011-07-13 13:30:00,61.01,61.03,60.97,60.99,466300.0,47.176,47.1914,47.145,47.1605,466300.0
2011-07-13 13:40:00,60.98,61.0,60.92,60.95,190900.0,47.1528,47.1682,47.1064,47.1296,190900.0
2011-07-13 13:50:00,60.95,60.95,60.88,60.93,221200.0,47.1296,47.1296,47.0754,47.1141,221200.0
2011-07-13 14:00:00,60.93,60.94,60.89,60.92,153200.0,47.1141,47.1218,47.0832,47.1064,153200.0
2011-07-13 14:10:00,60.91,60.92,60.79,60.8,207300.0,47.0986,47.1064,47.0058,47.0136,207300.0
2011-07-13 14:20:00,60.8,60.8,60.57,60.58,292900.0,47.0136,47.0136,46.8357,46.8435,292900.0
2011-07-13 14:30:00,60.59,60.61,60.53,60.58,367400.0,46.8512,46.8667,46.8048,46.8435,367400.0
2011-07-13 14:40:00,60.59,60.59,60.48,60.55,282400.0,46.8512,46.8512,46.7661,46.8203,282400.0
2011-07-13 14:50:00,60.55,60.65,60.53,60.65,329000.0,46.8203,46.8976,46.8048,46.8976,329000.0
2011-07-13 15:00:00,60.65,60.72,60.6,60.69,189800.0,46.8976,46.9517,46.8589,46.9285,189800.0
2011-07-13 15:10:00,60.7,60.72,60.55,60.56,146900.0,46.9363,46.9517,46.8203,46.828,146900.0
2011-07-13 15:20:00,60.56,60.66,60.5,60.64,227800.0,46.828,46.9053,46.7816,46.8899,227800.0
2011-07-13 15:30:00,60.64,60.67,60.55,60.55,911200.0,46.8899,46.9131,46.8203,46.8203,911200.0
2011-07-13 15:40:00,60.55,60.64,60.45,60.6,419100.0,46.8203,46.8899,46.7429,46.8589,419100.0
2011-07-13 15:50:00,60.6,60.73,60.59,60.65,744600.0,46.8589,46.9594,46.8512,46.8976,744600.0
2011-07-14 09:30:00,60.69,60.83,60.4,60.77,430500.0,46.9285,47.0368,46.7043,46.9904,430500.0
2011-07-14 09:40:00,60.77,61.12,60.77,61.09,263800.0,46.9904,47.261,46.9904,47.2378,263800.0
2011-07-14 09:50:00,61.09,61.37,60.96,61.34,367700.0,47.2378,47.4543,47.1373,47.4311,367700.0
2011-07-14 10:00:00,61.34,61.44,61.29,61.4,367100.0,47.4311,47.5085,47.3925,47.4775,367100.0
2011-07-14 10:10:00,61.4,61.42,61.31,61.35,199300.0,47.4775,47.493,47.4079,47.4389,199300.0
2011-07-14 10:20:00,61.34,61.49,61.27,61.48,495300.0,47.4311,47.5471,47.377,47.5394,495300.0
2011-07-14 10:30:00,61.47,61.5,61.23,61.24,385700.0,47.5317,47.5549,47.3461,47.3538,385700.0
2011-07-14 10:40:00,61.26,61.3,61.16,61.22,265800.0,47.3693,47.4002,47.2919,47.3383,265800.0
2011-07-14 10:50:00,61.21,61.4,61.19,61.31,285200.0,47.3306,47.4775,47.3151,47.4079,285200.0
2011-07-14 11:00:00,61.3,61.32,61.19,61.21,275600.0,47.4002,47.4157,47.3151,47.3306,275600.0
2011-07-14 11:10:00,61.22,61.22,60.99,61.1,205300.0,47.3383,47.3383,47.1605,47.2456,205300.0
2011-07-14 11:20:00,61.11,61.26,61.1,61.21,203800.0,47.2533,47.3693,47.2456,47.3306,203800.0
2011-07-14 11:30:00,61.21,61.36,61.21,61.26,232000.0,47.3306,47.4466,47.3306,47.3693,232000.0
2011-07-14 11:40:00,61.26,61.31,61.24,61.28,148300.0,47.3693,47.4079,47.3538,47.3847,148300.0
2011-07-14 11:50:00,61.27,61.28,61.16,61.18,129400.0,47.377,47.3847,47.2919,47.3074,129400.0
2011-07-14 12:00:00,61.17,61.18,61.06,61.07,265800.0,47.2997,47.3074,47.2146,47.2224,265800.0
2011-07-14 12:10:00,61.07,61.08,60.83,60.85,353800.0,47.2224,47.2301,47.0368,47.0522,353800.0
2011-07-14 12:20:00,60.85,60.93,60.82,60.9,194800.0,47.0522,47.1141,47.029,47.0909,194800.0
2011-07-14 12:30:00,60.9,60.92,60.86,60.86,292100.0,47.0909,47.1064,47.06,47.06,292100.0
2011-07-14 12:40:00,60.86,60.96,60.86,60.87,210200.0,47.06,47.1373,47.06,47.0677,210200.0
2011-07-14 12:50:00,60.87,60.91,60.84,60.85,161900.0,47.0677,47.0986,47.0445,47.0522,161900.0
2011-07-14 13:00:00,60.85,60.92,60.84,60.89,133000.0,47.0522,47.1064,47.0445,47.0832,133000.0
2011-07-14 13:10:00,60.89,60.92,60.82,60.84,116900.0,47.0832,47.1064,47.029,47.0445,116900.0
2011-07-14 13:20:00,60.83,60.97,60.79,60.97,179000.0,47.0368,47.145,47.0058,47.145,179000.0
2011-07-14 13:30:00,60.96,61.16,60.96,61.02,198800.0,47.1373,47.2919,47.1373,47.1837,198800.0
2011-07-14 13:40:00,61.01,61.09,60.98,61.03,152200.0,47.176,47.2378,47.1528,47.1914,152200.0
2011-07-14 13:50:00,61.02,61.03,60.92,61.02,94500.0,47.1837,47.1914,47.1064,47.1837,94500.0
2011-07-14 14:00:00,61.02,61.06,60.98,61.04,144100.0,47.1837,47.2146,47.1528,47.1992,144100.0
2011-07-14 14:10:00,61.04,61.1,61.03,61.09,154300.0,47.1992,47.2456,47.1914,47.2378,154300.0
2011-07-14 14:20:00,61.08,61.09,60.94,61.0,274200.0,47.2301,47.2378,47.1218,47.1682,274200.0
2011-07-14 14:30:00,61.0,61.06,60.97,61.03,265800.0,47.1682,47.2146,47.145,47.1914,265800.0
2011-07-14 14:40:00,61.04,61.08,60.96,60.97,157100.0,47.1992,47.2301,47.1373,47.145,157100.0
2011-07-14 14:50:00,60.98,60.99,60.87,60.95,115900.0,47.1528,47.1605,47.0677,47.1296,115900.0
2011-07-14 15:00:00,60.95,61.0,60.88,60.9,259400.0,47.1296,47.1682,47.0754,47.0909,259400.0
2011-07-14 15:10:00,60.9,61.03,60.87,61.02,242000.0,47.0909,47.1914,47.0677,47.1837,242000.0
2011-07-14 15:20:00,61.03,61.1,60.97,61.02,226100.0,47.1914,47.2456,47.145,47.1837,226100.0
2011-07-14 15:30:00,61.02,61.05,60.93,60.96,315500.0,47.1837,47.2069,47.1141,47.1373,315500.0
2011-07-14 15:40:00,60.95,60.98,60.88,60.91,381900.0,47.1296,47.1528,47.0754,47.0986,381900.0
2011-07-14 15:50:00,60.91,60.92,60.77,60.85,455700.0,47.0986,47.1064,46.9904,47.0522,455700.0
2011-07-15 09:30:00,60.82,60.97,60.66,60.96,613800.0,47.029,47.145,46.9053,47.1373,613800.0
2011-07-15 09:40:00,60.94,60.95,60.79,60.84,111000.0,47.1218,47.1296,47.0058,47.0445,111000.0
2011-07-15 09:50:00,60.84,60.85,60.49,60.63,206500.0,47.0445,47.0522,46.7739,46.8821,206500.0
2011-07-15 10:00:00,60.62,60.74,60.5,60.51,219300.0,46.8744,46.9672,46.7816,46.7893,219300.0
2011-07-15 10:10:00,60.5,60.53,60.42,60.42,255600.0,46.7816,46.8048,46.7197,46.7197,255600.0
2011-07-15 10:20:00,60.42,60.42,60.25,60.29,192800.0,46.7197,46.7197,46.5883,46.6192,192800.0
2011-07-15 10:30:00,60.3,60.38,60.27,60.28,136600.0,46.627,46.6888,46.6038,46.6115,136600.0
2011-07-15 10:40:00,60.28,60.51,60.25,60.44,135400.0,46.6115,46.7893,46.5883,46.7352,135400.0
2011-07-15 10:50:00,60.43,60.53,60.42,60.5,122600.0,46.7275,46.8048,46.7197,46.7816,122600.0
2011-07-15 11:00:00,60.5,60.61,60.4,60.61,170800.0,46.7816,46.8667,46.7043,46.8667,170800.0
2011-07-15 11:10:00,60.61,60.67,60.56,60.58,132500.0,46.8667,46.9131,46.828,46.8435,132500.0
2011-07-15 11:20:00,60.58,60.59,60.49,60.53,67200.0,46.8435,46.8512,46.7739,46.8048,67200.0
2011-07-15 11:30:00,60.53,60.59,60.48,60.51,99300.0,46.8048,46.8512,46.7661,46.7893,99300.0
2011-07-15 11:40:00,60.52,60.55,60.43,60.46,87200.0,46.7971,46.8203,46.7275,46.7507,87200.0
2011-07-15 11:50:00,60.45,60.53,60.36,60.38,200300.0,46.7429,46.8048,46.6733,46.6888,200300.0
2011-07-15 12:00:00,60.37,60.59,60.37,60.51,161700.0,46.6811,46.8512,46.6811,46.7893,161700.0
2011-07-15 12:10:00,60.51,60.57,60.43,60.48,158100.0,46.7893,46.8357,46.7275,46.7661,158100.0
2011-07-15 12:20:00,60.48,60.49,60.39,60.44,259600.0,46.7661,46.7739,46.6965,46.7352,259600.0
2011-07-15 12:30:00,60.45,60.47,60.39,60.4,63800.0,46.7429,46.7584,46.6965,46.7043,63800.0
2011-07-15 12:40:00,60.4,60.45,60.32,60.4,56800.0,46.7043,46.7429,46.6424,46.7043,56800.0
2011-07-15 12:50:00,60.39,60.39,60.33,60.34,81600.0,46.6965,46.6965,46.6501,46.6579,81600.0
2011-07-15 13:00:00,60.35,60.38,60.26,60.32,109300.0,46.6656,46.6888,46.596,46.6424,109300.0
2011-07-15 13:10:00,60.32,60.35,60.3,60.33,181000.0,46.6424,46.6656,46.627,46.6501,181000.0
2011-07-15 13:20:00,60.32,60.47,60.32,60.46,169400.0,46.6424,46.7584,46.6424,46.7507,169400.0
2011-07-15 13:30:00,60.47,60.56,60.47,60.54,50500.0,46.7584,46.828,46.7584,46.8125,50500.0
2011-07-15 13:40:00,60.53,60.54,60.49,60.49,47600.0,46.8048,46.8125,46.7739,46.7739,47600.0
2011-07-15 13:50:00,60.48,60.48,60.32,60.35,262500.0,46.7661,46.7661,46.6424,46.6656,262500.0
2011-07-15 14:00:00,60.35,60.46,60.34,60.44,86700.0,46.6656,46.7507,46.6579,46.7352,86700.0
2011-07-15 14:10:00,60.45,60.47,60.4,60.46,65000.0,46.7429,46.7584,46.7043,46.7507,65000.0
2011-07-15 14:20:00,60.46,60.47,60.29,60.3,109700.0,46.7507,46.7584,46.6192,46.627,109700.0
2011-07-15 14:30:00,60.29,60.29,60.21,60.23,168600.0,46.6192,46.6192,46.5574,46.5728,168600.0
2011-07-15 14:40:00,60.24,60.32,60.2,60.29,199100.0,46.5806,46.6424,46.5496,46.6192,199100.0
2011-07-15 14:50:00,60.29,60.38,60.27,60.29,75900.0,46.6192,46.6888,46.6038,46.6192,75900.0
2011-07-15 15:00:00,60.28,60.45,60.28,60.45,94300.0,46.6115,46.7429,46.6115,46.7429,94300.0
2011-07-15 15:10:00,60.45,60.48,60.36,60.43,167900.0,46.7429,46.7661,46.6733,46.7275,167900.0
2011-07-15 15:20:00,60.43,60.47,60.42,60.43,266000.0,46.7275,46.7584,46.7197,46.7275,266000.0
2011-07-15 15:30:00,60.43,60.57,60.43,60.56,323900.0,46.7275,46.8357,46.7275,46.828,323900.0
2011-07-15 15:40:00,60.56,60.66,60.53,60.59,288300.0,46.828,46.9053,46.8048,46.8512,288300.0
2011-07-15 15:50:00,60.58,60.7,60.53,60.7,695100.0,46.8435,46.9363,46.8048,46.9363,695100.0
2011-07-18 09:30:00,60.15,60.59,60.15,60.56,183200.0,46.511,46.8512,46.511,46.828,183200.0
2011-07-18 09:40:00,60.59,60.69,60.3,60.42,166000.0,46.8512,46.9285,46.627,46.7197,166000.0
2011-07-18 09:50:00,60.42,60.55,60.38,60.46,306000.0,46.7197,46.8203,46.6888,46.7507,306000.0
2011-07-18 10:00:00,60.47,60.48,60.18,60.18,917900.0,46.7584,46.7661,46.5342,46.5342,917900.0
2011-07-18 10:10:00,60.18,60.27,60.09,60.11,256000.0,46.5342,46.6038,46.4646,46.48,256000.0
2011-07-18 10:20:00,60.13,60.24,60.09,60.15,219300.0,46.4955,46.5806,46.4646,46.511,219300.0
2011-07-18 10:30:00,60.14,60.17,60.01,60.08,165300.0,46.5032,46.5264,46.4027,46.4568,165300.0
2011-07-18 10:40:00,60.09,60.14,60.01,60.02,114800.0,46.4646,46.5032,46.4027,46.4104,114800.0
2011-07-18 10:50:00,60.02,60.1,60.0,60.05,174800.0,46.4104,46.4723,46.395,46.4336,174800.0
2011-07-18 11:00:00,60.04,60.06,59.82,59.85,205300.0,46.4259,46.4414,46.2558,46.279,205300.0
2011-07-18 11:10:00,59.85,59.9,59.8,59.83,107400.0,46.279,46.3177,46.2403,46.2635,107400.0
2011-07-18 11:20:00,59.83,59.89,59.73,59.73,185000.0,46.2635,46.3099,46.1862,46.1862,185000.0
2011-07-18 11:30:00,59.73,59.75,59.51,59.55,143000.0,46.1862,46.2017,46.0161,46.047,143000.0
2011-07-18 11:40:00,59.55,59.55,59.41,59.43,236100.0,46.047,46.047,45.9388,45.9542,236100.0
2011-07-18 11:50:00,59.43,59.49,59.27,59.32,176700.0,45.9542,46.0006,45.8305,45.8692,176700.0
2011-07-18 12:00:00,59.31,59.4,59.28,59.37,168000.0,45.8614,45.931,45.8382,45.9078,168000.0
2011-07-18 12:10:00,59.38,59.64,59.35,59.61,188000.0,45.9156,46.1166,45.8924,46.0934,188000.0
2011-07-18 12:20:00,59.61,59.74,59.59,59.74,73500.0,46.0934,46.1939,46.0779,46.1939,73500.0
2011-07-18 12:30:00,59.74,59.85,59.71,59.85,75900.0,46.1939,46.279,46.1707,46.279,75900.0
2011-07-18 12:40:00,59.85,59.85,59.69,59.73,116600.0,46.279,46.279,46.1553,46.1862,116600.0
2011-07-18 12:50:00,59.73,59.82,59.71,59.81,31900.0,46.1862,46.2558,46.1707,46.2481,31900.0
2011-07-18 13:00:00,59.82,59.82,59.71,59.73,38600.0,46.2558,46.2558,46.1707,46.1862,38600.0
2011-07-18 13:10:00,59.74,59.76,59.63,59.66,50900.0,46.1939,46.2094,46.1089,46.1321,50900.0
2011-07-18 13:20:00,59.66,59.69,59.64,59.69,43100.0,46.1321,46.1553,46.1166,46.1553,43100.0
2011-07-18 13:30:00,59.69,59.8,59.69,59.77,34500.0,46.1553,46.2403,46.1553,46.2171,34500.0
2011-07-18 13:40:00,59.76,59.77,59.72,59.77,43600.0,46.2094,46.2171,46.1785,46.2171,43600.0
2011-07-18 13:50:00,59.77,59.92,59.77,59.91,57600.0,46.2171,46.3331,46.2171,46.3254,57600.0
2011-07-18 14:00:00,59.91,59.92,59.87,59.89,59700.0,46.3254,46.3331,46.2945,46.3099,59700.0
2011-07-18 14:10:00,59.9,59.92,59.87,59.9,59300.0,46.3177,46.3331,46.2945,46.3177,59300.0
2011-07-18 14:20:00,59.91,59.94,59.88,59.91,39800.0,46.3254,46.3486,46.3022,46.3254,39800.0
2011-07-18 14:30:00,59.91,59.91,59.8,59.84,159700.0,46.3254,46.3254,46.2403,46.2713,159700.0
2011-07-18 14:40:00,59.83,59.87,59.83,59.84,81600.0,46.2635,46.2945,46.2635,46.2713,81600.0
2011-07-18 14:50:00,59.83,59.9,59.83,59.9,98000.0,46.2635,46.3177,46.2635,46.3177,98000.0
2011-07-18 15:00:00,59.9,60.03,59.9,59.97,213300.0,46.3177,46.4182,46.3177,46.3718,213300.0
2011-07-18 15:10:00,59.97,60.05,59.92,60.01,131000.0,46.3718,46.4336,46.3331,46.4027,131000.0
2011-07-18 15:20:00,60.02,60.02,59.9,60.02,240500.0,46.4104,46.4104,46.3177,46.4104,240500.0
2011-07-18 15:30:00,60.02,60.16,60.01,60.15,297200.0,46.4104,46.5187,46.4027,46.511,297200.0
2011-07-18 15:40:00,60.16,60.17,59.93,59.95,327000.0,46.5187,46.5264,46.3408,46.3563,327000.0
2011-07-18 15:50:00,59.95,60.01,59.94,60.01,389300.0,46.3563,46.4027,46.3486,46.4027,389300.0
2011-07-19 09:30:00,60.29,61.2,60.16,60.91,613700.0,46.6192,47.3229,46.5187,47.0986,613700.0
2011-07-19 09:40:00,60.9,60.9,60.62,60.65,413400.0,47.0909,47.0909,46.8744,46.8976,413400.0
2011-07-19 09:50:00,60.66,60.79,60.64,60.76,225100.0,46.9053,47.0058,46.8899,46.9826,225100.0
2011-07-19 10:00:00,60.77,61.0,60.77,61.0,267400.0,46.9904,47.1682,46.9904,47.1682,267400.0
2011-07-19 10:10:00,60.99,61.15,60.99,61.11,90400.0,47.1605,47.2842,47.1605,47.2533,90400.0
2011-07-19 10:20:00,61.11,61.16,61.08,61.12,107700.0,47.2533,47.2919,47.2301,47.261,107700.0
2011-07-19 10:30:00,61.12,61.18,61.02,61.05,175500.0,47.261,47.3074,47.1837,47.2069,175500.0
2011-07-19 10:40:00,61.05,61.07,60.89,60.89,145100.0,47.2069,47.2224,47.0832,47.0832,145100.0
2011-07-19 10:50:00,60.89,61.02,60.88,60.95,114800.0,47.0832,47.1837,47.0754,47.1296,114800.0
2011-07-19 11:00:00,60.95,61.04,60.93,61.03,223500.0,47.1296,47.1992,47.1141,47.1914,223500.0
2011-07-19 11:10:00,61.04,61.1,60.96,60.96,144400.0,47.1992,47.2456,47.1373,47.1373,144400.0
2011-07-19 11:20:00,60.97,61.19,60.97,61.19,116300.0,47.145,47.3151,47.145,47.3151,116300.0
2011-07-19 11:30:00,61.19,61.23,61.06,61.08,92300.0,47.3151,47.3461,47.2146,47.2301,92300.0
2011-07-19 11:40:00,61.08,61.08,60.99,61.02,117100.0,47.2301,47.2301,47.1605,47.1837,117100.0
2011-07-19 11:50:00,61.04,61.13,61.01,61.13,72800.0,47.1992,47.2687,47.176,47.2687,72800.0
2011-07-19 12:00:00,61.12,61.17,61.1,61.14,87400.0,47.261,47.2997,47.2456,47.2765,87400.0
2011-07-19 12:10:00,61.14,61.2,61.14,61.19,91500.0,47.2765,47.3229,47.2765,47.3151,91500.0
2011-07-19 12:20:00,61.2,61.2,61.07,61.1,73300.0,47.3229,47.3229,47.2224,47.2456,73300.0
2011-07-19 12:30:00,61.1,61.2,61.04,61.18,111100.0,47.2456,47.3229,47.1992,47.3074,111100.0
2011-07-19 12:40:00,61.19,61.19,61.06,61.11,77500.0,47.3151,47.3151,47.2146,47.2533,77500.0
2011-07-19 12:50:00,61.12,61.18,61.11,61.18,41700.0,47.261,47.3074,47.2533,47.3074,41700.0
2011-07-19 13:00:00,61.19,61.2,61.12,61.17,38900.0,47.3151,47.3229,47.261,47.2997,38900.0
2011-07-19 13:10:00,61.18,61.23,61.13,61.21,154300.0,47.3074,47.3461,47.2687,47.3306,154300.0
2011-07-19 13:20:00,61.21,61.4,61.19,61.38,97500.0,47.3306,47.4775,47.3151,47.4621,97500.0
2011-07-19 13:30:00,61.38,61.45,61.23,61.36,171500.0,47.4621,47.5162,47.3461,47.4466,171500.0
2011-07-19 13:40:00,61.36,61.5,61.33,61.39,89500.0,47.4466,47.5549,47.4234,47.4698,89500.0
2011-07-19 13:50:00,61.38,61.4,61.35,61.35,60800.0,47.4621,47.4775,47.4389,47.4389,60800.0
2011-07-19 14:00:00,61.36,61.39,61.33,61.39,59500.0,47.4466,47.4698,47.4234,47.4698,59500.0
2011-07-19 14:10:00,61.38,61.43,61.33,61.33,75100.0,47.4621,47.5007,47.4234,47.4234,75100.0
2011-07-19 14:20:00,61.33,61.38,61.26,61.38,59800.0,47.4234,47.4621,47.3693,47.4621,59800.0
2011-07-19 14:30:00,61.37,61.39,61.31,61.34,54500.0,47.4543,47.4698,47.4079,47.4311,54500.0
2011-07-19 14:40:00,61.33,61.38,61.3,61.3,111900.0,47.4234,47.4621,47.4002,47.4002,111900.0
2011-07-19 14:50:00,61.29,61.36,61.28,61.36,116200.0,47.3925,47.4466,47.3847,47.4466,116200.0
2011-07-19 15:00:00,61.36,61.5,61.36,61.5,226700.0,47.4466,47.5549,47.4466,47.5549,226700.0
2011-07-19 15:10:00,61.49,61.54,61.47,61.52,322700.0,47.5471,47.5858,47.5317,47.5703,322700.0
2011-07-19 15:20:00,61.52,61.53,61.49,61.5,210000.0,47.5703,47.578,47.5471,47.5549,210000.0
2011-07-19 15:30:00,61.5,61.6,61.49,61.6,287900.0,47.5549,47.6322,47.5471,47.6322,287900.0
2011-07-19 15:40:00,61.6,61.6,61.52,61.53,205900.0,47.6322,47.6322,47.5703,47.578,205900.0
2011-07-19 15:50:00,61.52,61.58,61.5,61.57,392100.0,47.5703,47.6167,47.5549,47.609,392100.0
2011-07-20 09:30:00,61.47,61.64,61.38,61.52,201700.0,47.5317,47.6631,47.4621,47.5703,201700.0
2011-07-20 09:40:00,61.55,61.55,61.25,61.27,210200.0,47.5935,47.5935,47.3615,47.377,210200.0
2011-07-20 09:50:00,61.28,61.37,61.21,61.37,151400.0,47.3847,47.4543,47.3306,47.4543,151400.0
2011-07-20 10:00:00,61.36,61.38,61.26,61.36,162200.0,47.4466,47.4621,47.3693,47.4466,162200.0
2011-07-20 10:10:00,61.36,61.42,61.29,61.39,323000.0,47.4466,47.493,47.3925,47.4698,323000.0
2011-07-20 10:20:00,61.39,61.42,61.31,61.35,107500.0,47.4698,47.493,47.4079,47.4389,107500.0
2011-07-20 10:30:00,61.35,61.53,61.31,61.52,99200.0,47.4389,47.578,47.4079,47.5703,99200.0
2011-07-20 10:40:00,61.52,61.63,61.5,61.5,128600.0,47.5703,47.6554,47.5549,47.5549,128600.0
2011-07-20 10:50:00,61.5,61.55,61.49,61.51,100600.0,47.5549,47.5935,47.5471,47.5626,100600.0
2011-07-20 11:00:00,61.51,61.57,61.49,61.52,147700.0,47.5626,47.609,47.5471,47.5703,147700.0
2011-07-20 11:10:00,61.52,61.52,61.46,61.48,78600.0,47.5703,47.5703,47.5239,47.5394,78600.0
2011-07-20 11:20:00,61.49,61.49,61.35,61.37,100800.0,47.5471,47.5471,47.4389,47.4543,100800.0
2011-07-20 11:30:00,61.36,61.38,61.27,61.35,80500.0,47.4466,47.4621,47.377,47.4389,80500.0
2011-07-20 11:40:00,61.35,61.36,61.29,61.3,95800.0,47.4389,47.4466,47.3925,47.4002,95800.0
2011-07-20 11:50:00,61.31,61.34,61.25,61.3,64500.0,47.4079,47.4311,47.3615,47.4002,64500.0
2011-07-20 12:00:00,61.3,61.32,61.29,61.3,72400.0,47.4002,47.4157,47.3925,47.4002,72400.0
2011-07-20 12:10:00,61.31,61.35,61.29,61.3,65200.0,47.4079,47.4389,47.3925,47.4002,65200.0
2011-07-20 12:20:00,61.3,61.38,61.3,61.34,66200.0,47.4002,47.4621,47.4002,47.4311,66200.0
2011-07-20 12:30:00,61.34,61.37,61.31,61.33,80400.0,47.4311,47.4543,47.4079,47.4234,80400.0
2011-07-20 12:40:00,61.33,61.37,61.32,61.37,30200.0,47.4234,47.4543,47.4157,47.4543,30200.0
2011-07-20 12:50:00,61.38,61.42,61.35,61.38,58800.0,47.4621,47.493,47.4389,47.4621,58800.0
2011-07-20 13:00:00,61.39,61.4,61.33,61.4,52800.0,47.4698,47.4775,47.4234,47.4775,52800.0
2011-07-20 13:10:00,61.41,61.43,61.38,61.41,32000.0,47.4853,47.5007,47.4621,47.4853,32000.0
2011-07-20 13:20:00,61.41,61.47,61.38,61.47,35600.0,47.4853,47.5317,47.4621,47.5317,35600.0
2011-07-20 13:30:00,61.47,61.59,61.46,61.57,73500.0,47.5317,47.6244,47.5239,47.609,73500.0
2011-07-20 13:40:00,61.57,61.64,61.56,61.63,65100.0,47.609,47.6631,47.6012,47.6554,65100.0
2011-07-20 13:50:00,61.63,61.65,61.62,61.64,41500.0,47.6554,47.6708,47.6476,47.6631,41500.0
2011-07-20 14:00:00,61.64,61.65,61.62,61.64,58300.0,47.6631,47.6708,47.6476,47.6631,58300.0
2011-07-20 14:10:00,61.64,61.65,61.61,61.65,61900.0,47.6631,47.6708,47.6399,47.6708,61900.0
2011-07-20 14:20:00,61.65,61.71,61.65,61.67,71900.0,47.6708,47.7172,47.6708,47.6863,71900.0
2011-07-20 14:30:00,61.66,61.66,61.59,61.61,71200.0,47.6786,47.6786,47.6244,47.6399,71200.0
2011-07-20 14:40:00,61.61,61.65,61.5,61.5,105900.0,47.6399,47.6708,47.5549,47.5549,105900.0
2011-07-20 14:50:00,61.51,61.56,61.5,61.52,63100.0,47.5626,47.6012,47.5549,47.5703,63100.0
2011-07-20 15:00:00,61.52,61.58,61.52,61.54,128700.0,47.5703,47.6167,47.5703,47.5858,128700.0
2011-07-20 15:10:00,61.54,61.63,61.51,61.57,284200.0,47.5858,47.6554,47.5626,47.609,284200.0
2011-07-20 15:20:00,61.56,61.56,61.42,61.45,129500.0,47.6012,47.6012,47.493,47.5162,129500.0
2011-07-20 15:30:00,61.44,61.45,61.41,61.43,278900.0,47.5085,47.5162,47.4853,47.5007,278900.0
2011-07-20 15:40:00,61.44,61.45,61.41,61.45,271200.0,47.5085,47.5162,47.4853,47.5162,271200.0
2011-07-20 15:50:00,61.44,61.45,61.37,61.39,476000.0,47.5085,47.5162,47.4543,47.4698,476000.0
2011-07-21 09:30:00,61.5,61.62,61.39,61.5,201500.0,47.5549,47.6476,47.4698,47.5549,201500.0
2011-07-21 09:40:00,61.49,61.67,61.42,61.64,103800.0,47.5471,47.6863,47.493,47.6631,103800.0
2011-07-21 09:50:00,61.64,61.72,61.56,61.71,110500.0,47.6631,47.725,47.6012,47.7172,110500.0
2011-07-21 10:00:00,61.71,61.86,61.66,61.76,188100.0,47.7172,47.8332,47.6786,47.7559,188100.0
2011-07-21 10:10:00,61.76,61.88,61.75,61.83,181200.0,47.7559,47.8487,47.7482,47.81,181200.0
2011-07-21 10:20:00,61.82,61.94,61.82,61.89,216600.0,47.8023,47.8951,47.8023,47.8564,216600.0
2011-07-21 10:30:00,61.89,61.96,61.84,61.95,121000.0,47.8564,47.9105,47.8178,47.9028,121000.0
2011-07-21 10:40:00,61.95,61.98,61.9,61.9,53100.0,47.9028,47.926,47.8641,47.8641,53100.0
2011-07-21 10:50:00,61.9,61.91,61.75,61.77,169300.0,47.8641,47.8719,47.7482,47.7636,169300.0
2011-07-21 11:00:00,61.76,61.79,61.73,61.77,195300.0,47.7559,47.7791,47.7327,47.7636,195300.0
2011-07-21 11:10:00,61.77,61.84,61.73,61.84,116000.0,47.7636,47.8178,47.7327,47.8178,116000.0
2011-07-21 11:20:00,61.84,61.84,61.75,61.79,95300.0,47.8178,47.8178,47.7482,47.7791,95300.0
2011-07-21 11:30:00,61.78,61.78,61.65,61.66,105900.0,47.7714,47.7714,47.6708,47.6786,105900.0
2011-07-21 11:40:00,61.66,61.74,61.65,61.71,177200.0,47.6786,47.7404,47.6708,47.7172,177200.0
2011-07-21 11:50:00,61.7,61.71,61.61,61.61,144700.0,47.7095,47.7172,47.6399,47.6399,144700.0
2011-07-21 12:00:00,61.62,61.65,61.56,61.62,142000.0,47.6476,47.6708,47.6012,47.6476,142000.0
2011-07-21 12:10:00,61.62,61.68,61.61,61.68,78200.0,47.6476,47.694,47.6399,47.694,78200.0
2011-07-21 12:20:00,61.67,61.72,61.67,61.7,55200.0,47.6863,47.725,47.6863,47.7095,55200.0
2011-07-21 12:30:00,61.7,61.77,61.68,61.72,112100.0,47.7095,47.7636,47.694,47.725,112100.0
2011-07-21 12:40:00,61.73,61.89,61.73,61.76,294800.0,47.7327,47.8564,47.7327,47.7559,294800.0
2011-07-21 12:50:00,61.77,61.77,61.65,61.75,301400.0,47.7636,47.7636,47.6708,47.7482,301400.0
2011-07-21 13:00:00,61.75,61.79,61.74,61.75,96000.0,47.7482,47.7791,47.7404,47.7482,96000.0
2011-07-21 13:10:00,61.76,61.82,61.74,61.81,40300.0,47.7559,47.8023,47.7404,47.7946,40300.0
2011-07-21 13:20:00,61.81,61.85,61.77,61.85,52000.0,47.7946,47.8255,47.7636,47.8255,52000.0
2011-07-21 13:30:00,61.85,61.85,61.78,61.82,57300.0,47.8255,47.8255,47.7714,47.8023,57300.0
2011-07-21 13:40:00,61.83,61.83,61.75,61.76,48200.0,47.81,47.81,47.7482,47.7559,48200.0
2011-07-21 13:50:00,61.76,61.78,61.74,61.78,53200.0,47.7559,47.7714,47.7404,47.7714,53200.0
2011-07-21 14:00:00,61.78,61.8,61.73,61.75,51400.0,47.7714,47.7868,47.7327,47.7482,51400.0
2011-07-21 14:10:00,61.75,61.75,61.73,61.74,68700.0,47.7482,47.7482,47.7327,47.7404,68700.0
2011-07-21 14:20:00,61.74,61.83,61.73,61.82,64300.0,47.7404,47.81,47.7327,47.8023,64300.0
2011-07-21 14:30:00,61.82,61.88,61.8,61.85,137600.0,47.8023,47.8487,47.7868,47.8255,137600.0
2011-07-21 14:40:00,61.84,61.96,61.81,61.95,180500.0,47.8178,47.9105,47.7946,47.9028,180500.0
2011-07-21 14:50:00,61.94,62.03,61.93,61.99,132700.0,47.8951,47.9647,47.8873,47.9337,132700.0
2011-07-21 15:00:00,61.99,62.04,61.96,61.97,264000.0,47.9337,47.9724,47.9105,47.9183,264000.0
2011-07-21 15:10:00,61.98,62.0,61.92,61.98,172000.0,47.926,47.9415,47.8796,47.926,172000.0
2011-07-21 15:20:00,61.98,61.99,61.84,61.85,174300.0,47.926,47.9337,47.8178,47.8255,174300.0
2011-07-21 15:30:00,61.85,61.85,61.69,61.72,149200.0,47.8255,47.8255,47.7018,47.725,149200.0
2011-07-21 15:40:00,61.72,61.85,61.71,61.76,212100.0,47.725,47.8255,47.7172,47.7559,212100.0
2011-07-21 15:50:00,61.76,61.81,61.72,61.74,319100.0,47.7559,47.7946,47.725,47.7404,319100.0
2011-07-22 09:30:00,61.59,61.76,61.5,61.52,141800.0,47.6244,47.7559,47.5549,47.5703,141800.0
2011-07-22 09:40:00,61.51,61.64,61.47,61.64,144400.0,47.5626,47.6631,47.5317,47.6631,144400.0
2011-07-22 09:50:00,61.65,61.66,61.33,61.38,267300.0,47.6708,47.6786,47.4234,47.4621,267300.0
2011-07-22 10:00:00,61.37,61.43,61.28,61.35,130700.0,47.4543,47.5007,47.3847,47.4389,130700.0
2011-07-22 10:10:00,61.34,61.35,61.13,61.19,113100.0,47.4311,47.4389,47.2687,47.3151,113100.0
2011-07-22 10:20:00,61.18,61.23,61.1,61.15,179300.0,47.3074,47.3461,47.2456,47.2842,179300.0
2011-07-22 10:30:00,61.15,61.16,61.09,61.09,164100.0,47.2842,47.2919,47.2378,47.2378,164100.0
2011-07-22 10:40:00,61.1,61.15,61.07,61.14,70300.0,47.2456,47.2842,47.2224,47.2765,70300.0
2011-07-22 10:50:00,61.14,61.16,60.96,61.13,166200.0,47.2765,47.2919,47.1373,47.2687,166200.0
2011-07-22 11:00:00,61.14,61.22,61.11,61.17,93200.0,47.2765,47.3383,47.2533,47.2997,93200.0
2011-07-22 11:10:00,61.18,61.2,61.1,61.12,69200.0,47.3074,47.3229,47.2456,47.261,69200.0
2011-07-22 11:20:00,61.13,61.23,61.09,61.2,46500.0,47.2687,47.3461,47.2378,47.3229,46500.0
2011-07-22 11:30:00,61.21,61.29,61.17,61.28,90600.0,47.3306,47.3925,47.2997,47.3847,90600.0
2011-07-22 11:40:00,61.28,61.29,61.19,61.23,58500.0,47.3847,47.3925,47.3151,47.3461,58500.0
2011-07-22 11:50:00,61.23,61.29,61.19,61.21,84100.0,47.3461,47.3925,47.3151,47.3306,84100.0
2011-07-22 12:00:00,61.21,61.29,61.21,61.28,100900.0,47.3306,47.3925,47.3306,47.3847,100900.0
2011-07-22 12:10:00,61.27,61.31,61.23,61.24,70200.0,47.377,47.4079,47.3461,47.3538,70200.0
2011-07-22 12:20:00,61.24,61.29,61.22,61.29,100400.0,47.3538,47.3925,47.3383,47.3925,100400.0
2011-07-22 12:30:00,61.29,61.36,61.26,61.35,76400.0,47.3925,47.4466,47.3693,47.4389,76400.0
2011-07-22 12:40:00,61.36,61.36,61.29,61.34,65300.0,47.4466,47.4466,47.3925,47.4311,65300.0
2011-07-22 12:50:00,61.35,61.4,61.34,61.36,93100.0,47.4389,47.4775,47.4311,47.4466,93100.0
2011-07-22 13:00:00,61.37,61.4,61.34,61.39,98000.0,47.4543,47.4775,47.4311,47.4698,98000.0
2011-07-22 13:10:00,61.39,61.4,61.35,61.4,48200.0,47.4698,47.4775,47.4389,47.4775,48200.0
2011-07-22 13:20:00,61.4,61.4,61.34,61.35,62600.0,47.4775,47.4775,47.4311,47.4389,62600.0
2011-07-22 13:30:00,61.35,61.35,61.3,61.3,77900.0,47.4389,47.4389,47.4002,47.4002,77900.0
2011-07-22 13:40:00,61.31,61.4,61.28,61.4,63200.0,47.4079,47.4775,47.3847,47.4775,63200.0
2011-07-22 13:50:00,61.4,61.42,61.33,61.37,75300.0,47.4775,47.493,47.4234,47.4543,75300.0
2011-07-22 14:00:00,61.36,61.37,61.3,61.34,126500.0,47.4466,47.4543,47.4002,47.4311,126500.0
2011-07-22 14:10:00,61.34,61.43,61.32,61.41,105300.0,47.4311,47.5007,47.4157,47.4853,105300.0
2011-07-22 14:20:00,61.41,61.43,61.35,61.35,63400.0,47.4853,47.5007,47.4389,47.4389,63400.0
2011-07-22 14:30:00,61.35,61.4,61.34,61.36,57800.0,47.4389,47.4775,47.4311,47.4466,57800.0
2011-07-22 14:40:00,61.36,61.37,61.32,61.33,56700.0,47.4466,47.4543,47.4157,47.4234,56700.0
2011-07-22 14:50:00,61.34,61.36,61.29,61.3,52100.0,47.4311,47.4466,47.3925,47.4002,52100.0
2011-07-22 15:00:00,61.3,61.32,61.26,61.31,145900.0,47.4002,47.4157,47.3693,47.4079,145900.0
2011-07-22 15:10:00,61.32,61.41,61.32,61.41,116600.0,47.4157,47.4853,47.4157,47.4853,116600.0
2011-07-22 15:20:00,61.41,61.41,61.34,61.34,168000.0,47.4853,47.4853,47.4311,47.4311,168000.0
2011-07-22 15:30:00,61.34,61.37,61.26,61.26,239800.0,47.4311,47.4543,47.3693,47.3693,239800.0
2011-07-22 15:40:00,61.27,61.27,61.21,61.23,164100.0,47.377,47.377,47.3306,47.3461,164100.0
2011-07-22 15:50:00,61.22,61.29,61.22,61.29,202000.0,47.3383,47.3925,47.3383,47.3925,202000.0
2011-07-25 09:30:00,60.12,60.63,60.01,60.6,207600.0,46.4878,46.8821,46.4027,46.8589,207600.0
2011-07-25 09:40:00,60.6,60.79,60.42,60.64,92600.0,46.8589,47.0058,46.7197,46.8899,92600.0
2011-07-25 09:50:00,60.64,60.87,60.61,60.82,187600.0,46.8899,47.0677,46.8667,47.029,187600.0
2011-07-25 10:00:00,60.82,60.86,60.71,60.84,59300.0,47.029,47.06,46.944,47.0445,59300.0
2011-07-25 10:10:00,60.84,60.91,60.79,60.86,59400.0,47.0445,47.0986,47.0058,47.06,59400.0
2011-07-25 10:20:00,60.86,60.91,60.8,60.88,87500.0,47.06,47.0986,47.0136,47.0754,87500.0
2011-07-25 10:30:00,60.88,60.97,60.86,60.92,97800.0,47.0754,47.145,47.06,47.1064,97800.0
2011-07-25 10:40:00,60.92,61.14,60.92,61.04,158700.0,47.1064,47.2765,47.1064,47.1992,158700.0
2011-07-25 10:50:00,61.04,61.12,60.98,61.1,137400.0,47.1992,47.261,47.1528,47.2456,137400.0
2011-07-25 11:00:00,61.09,61.23,61.09,61.11,106000.0,47.2378,47.3461,47.2378,47.2533,106000.0
2011-07-25 11:10:00,61.13,61.24,61.09,61.22,67900.0,47.2687,47.3538,47.2378,47.3383,67900.0
2011-07-25 11:20:00,61.22,61.28,61.17,61.18,60100.0,47.3383,47.3847,47.2997,47.3074,60100.0
2011-07-25 11:30:00,61.19,61.22,61.12,61.16,77700.0,47.3151,47.3383,47.261,47.2919,77700.0
2011-07-25 11:40:00,61.17,61.24,61.09,61.21,74500.0,47.2997,47.3538,47.2378,47.3306,74500.0
2011-07-25 11:50:00,61.21,61.32,61.19,61.31,69400.0,47.3306,47.4157,47.3151,47.4079,69400.0
2011-07-25 12:00:00,61.31,61.42,61.3,61.42,99600.0,47.4079,47.493,47.4002,47.493,99600.0
2011-07-25 12:10:00,61.41,61.46,61.39,61.44,75200.0,47.4853,47.5239,47.4698,47.5085,75200.0
2011-07-25 12:20:00,61.43,61.53,61.39,61.5,194900.0,47.5007,47.578,47.4698,47.5549,194900.0
2011-07-25 12:30:00,61.51,61.57,61.49,61.5,173400.0,47.5626,47.609,47.5471,47.5549,173400.0
2011-07-25 12:40:00,61.51,61.55,61.45,61.47,82500.0,47.5626,47.5935,47.5162,47.5317,82500.0
2011-07-25 12:50:00,61.47,61.56,61.47,61.49,77300.0,47.5317,47.6012,47.5317,47.5471,77300.0
2011-07-25 13:00:00,61.5,61.55,61.48,61.51,61800.0,47.5549,47.5935,47.5394,47.5626,61800.0
2011-07-25 13:10:00,61.5,61.51,61.44,61.49,55200.0,47.5549,47.5626,47.5085,47.5471,55200.0
2011-07-25 13:20:00,61.5,61.53,61.46,61.53,39000.0,47.5549,47.578,47.5239,47.578,39000.0
2011-07-25 13:30:00,61.53,61.58,61.46,61.46,58600.0,47.578,47.6167,47.5239,47.5239,58600.0
2011-07-25 13:40:00,61.47,61.47,61.4,61.46,53100.0,47.5317,47.5317,47.4775,47.5239,53100.0
2011-07-25 13:50:00,61.45,61.5,61.41,61.45,105600.0,47.5162,47.5549,47.4853,47.5162,105600.0
2011-07-25 14:00:00,61.46,61.55,61.42,61.55,114800.0,47.5239,47.5935,47.493,47.5935,114800.0
2011-07-25 14:10:00,61.55,61.61,61.53,61.55,61500.0,47.5935,47.6399,47.578,47.5935,61500.0
2011-07-25 14:20:00,61.55,61.66,61.54,61.61,59600.0,47.5935,47.6786,47.5858,47.6399,59600.0
2011-07-25 14:30:00,61.62,61.66,61.55,61.55,116300.0,47.6476,47.6786,47.5935,47.5935,116300.0
2011-07-25 14:40:00,61.56,61.6,61.46,61.55,129700.0,47.6012,47.6322,47.5239,47.5935,129700.0
2011-07-25 14:50:00,61.55,61.62,61.46,61.47,184400.0,47.5935,47.6476,47.5239,47.5317,184400.0
2011-07-25 15:00:00,61.47,61.49,61.31,61.32,145600.0,47.5317,47.5471,47.4079,47.4157,145600.0
2011-07-25 15:10:00,61.32,61.41,61.26,61.38,167100.0,47.4157,47.4853,47.3693,47.4621,167100.0
2011-07-25 15:20:00,61.38,61.39,61.25,61.28,87600.0,47.4621,47.4698,47.3615,47.3847,87600.0
2011-07-25 15:30:00,61.29,61.31,61.21,61.27,169200.0,47.3925,47.4079,47.3306,47.377,169200.0
2011-07-25 15:40:00,61.27,61.31,61.11,61.15,205100.0,47.377,47.4079,47.2533,47.2842,205100.0
2011-07-25 15:50:00,61.15,61.21,61.13,61.19,235600.0,47.2842,47.3306,47.2687,47.3151,235600.0
2011-07-26 09:30:00,61.08,61.21,60.63,61.14,159000.0,47.2301,47.3306,46.8821,47.2765,159000.0
2011-07-26 09:40:00,61.12,61.2,60.99,61.13,86000.0,47.261,47.3229,47.1605,47.2687,86000.0
2011-07-26 09:50:00,61.15,61.18,60.95,61.12,78600.0,47.2842,47.3074,47.1296,47.261,78600.0
2011-07-26 10:00:00,61.13,61.2,60.91,60.95,128500.0,47.2687,47.3229,47.0986,47.1296,128500.0
2011-07-26 10:10:00,60.95,61.1,60.93,61.02,97400.0,47.1296,47.2456,47.1141,47.1837,97400.0
2011-07-26 10:20:00,61.01,61.08,60.96,61.01,57100.0,47.176,47.2301,47.1373,47.176,57100.0
2011-07-26 10:30:00,61.0,61.07,60.91,61.04,111900.0,47.1682,47.2224,47.0986,47.1992,111900.0
2011-07-26 10:40:00,61.04,61.05,60.94,60.97,157200.0,47.1992,47.2069,47.1218,47.145,157200.0
2011-07-26 10:50:00,60.97,61.06,60.97,61.06,174500.0,47.145,47.2146,47.145,47.2146,174500.0
2011-07-26 11:00:00,61.06,61.13,61.03,61.07,160400.0,47.2146,47.2687,47.1914,47.2224,160400.0
2011-07-26 11:10:00,61.07,61.12,61.02,61.08,198000.0,47.2224,47.261,47.1837,47.2301,198000.0
2011-07-26 11:20:00,61.08,61.16,61.04,61.11,83400.0,47.2301,47.2919,47.1992,47.2533,83400.0
2011-07-26 11:30:00,61.11,61.45,61.11,61.38,268300.0,47.2533,47.5162,47.2533,47.4621,268300.0
2011-07-26 11:40:00,61.38,61.4,61.29,61.36,93300.0,47.4621,47.4775,47.3925,47.4466,93300.0
2011-07-26 11:50:00,61.35,61.5,61.35,61.47,72800.0,47.4389,47.5549,47.4389,47.5317,72800.0
2011-07-26 12:00:00,61.47,61.5,61.46,61.49,59300.0,47.5317,47.5549,47.5239,47.5471,59300.0
2011-07-26 12:10:00,61.48,61.66,61.48,61.66,69900.0,47.5394,47.6786,47.5394,47.6786,69900.0
2011-07-26 12:20:00,61.66,61.72,61.56,61.58,158200.0,47.6786,47.725,47.6012,47.6167,158200.0
2011-07-26 12:30:00,61.57,61.66,61.54,61.63,156500.0,47.609,47.6786,47.5858,47.6554,156500.0
2011-07-26 12:40:00,61.62,61.67,61.49,61.49,47400.0,47.6476,47.6863,47.5471,47.5471,47400.0
2011-07-26 12:50:00,61.49,61.5,61.44,61.48,28200.0,47.5471,47.5549,47.5085,47.5394,28200.0
2011-07-26 13:00:00,61.49,61.51,61.39,61.42,62400.0,47.5471,47.5626,47.4698,47.493,62400.0
2011-07-26 13:10:00,61.42,61.43,61.31,61.31,74000.0,47.493,47.5007,47.4079,47.4079,74000.0
2011-07-26 13:20:00,61.31,61.33,61.22,61.24,50000.0,47.4079,47.4234,47.3383,47.3538,50000.0
2011-07-26 13:30:00,61.24,61.3,61.2,61.3,29500.0,47.3538,47.4002,47.3229,47.4002,29500.0
2011-07-26 13:40:00,61.3,61.31,61.2,61.21,115500.0,47.4002,47.4079,47.3229,47.3306,115500.0
2011-07-26 13:50:00,61.21,61.27,61.2,61.24,70400.0,47.3306,47.377,47.3229,47.3538,70400.0
2011-07-26 14:00:00,61.24,61.35,61.21,61.35,66700.0,47.3538,47.4389,47.3306,47.4389,66700.0
2011-07-26 14:10:00,61.35,61.59,61.35,61.56,63400.0,47.4389,47.6244,47.4389,47.6012,63400.0
2011-07-26 14:20:00,61.56,61.59,61.51,61.56,50300.0,47.6012,47.6244,47.5626,47.6012,50300.0
2011-07-26 14:30:00,61.56,61.64,61.56,61.58,59100.0,47.6012,47.6631,47.6012,47.6167,59100.0
2011-07-26 14:40:00,61.58,61.58,61.49,61.56,88100.0,47.6167,47.6167,47.5471,47.6012,88100.0
2011-07-26 14:50:00,61.56,61.61,61.53,61.53,67900.0,47.6012,47.6399,47.578,47.578,67900.0
2011-07-26 15:00:00,61.54,61.57,61.49,61.54,47000.0,47.5858,47.609,47.5471,47.5858,47000.0
2011-07-26 15:10:00,61.54,61.58,61.49,61.55,99200.0,47.5858,47.6167,47.5471,47.5935,99200.0
2011-07-26 15:20:00,61.56,61.58,61.5,61.56,91200.0,47.6012,47.6167,47.5549,47.6012,91200.0
2011-07-26 15:30:00,61.55,61.61,61.48,61.55,246000.0,47.5935,47.6399,47.5394,47.5935,246000.0
2011-07-26 15:40:00,61.55,61.56,61.31,61.33,238800.0,47.5935,47.6012,47.4079,47.4234,238800.0
2011-07-26 15:50:00,61.34,61.37,61.27,61.36,343100.0,47.4311,47.4543,47.377,47.4466,343100.0
2011-07-27 09:30:00,60.83,61.0,60.75,60.89,119900.0,47.0368,47.1682,46.9749,47.0832,119900.0
2011-07-27 09:40:00,60.89,60.89,60.69,60.82,70300.0,47.0832,47.0832,46.9285,47.029,70300.0
2011-07-27 09:50:00,60.81,60.82,60.61,60.66,85700.0,47.0213,47.029,46.8667,46.9053,85700.0
2011-07-27 10:00:00,60.65,60.65,60.37,60.38,115400.0,46.8976,46.8976,46.6811,46.6888,115400.0
2011-07-27 10:10:00,60.38,60.42,60.27,60.28,82200.0,46.6888,46.7197,46.6038,46.6115,82200.0
2011-07-27 10:20:00,60.28,60.31,60.1,60.11,72000.0,46.6115,46.6347,46.4723,46.48,72000.0
2011-07-27 10:30:00,60.11,60.21,60.0,60.08,107800.0,46.48,46.5574,46.395,46.4568,107800.0
2011-07-27 10:40:00,60.07,60.08,59.91,60.01,156200.0,46.4491,46.4568,46.3254,46.4027,156200.0
2011-07-27 10:50:00,60.0,60.26,59.98,60.24,177300.0,46.395,46.596,46.3795,46.5806,177300.0
2011-07-27 11:00:00,60.24,60.26,60.16,60.26,399500.0,46.5806,46.596,46.5187,46.596,399500.0
2011-07-27 11:10:00,60.27,60.39,60.27,60.38,64200.0,46.6038,46.6965,46.6038,46.6888,64200.0
2011-07-27 11:20:00,60.38,60.51,60.32,60.48,113100.0,46.6888,46.7893,46.6424,46.7661,113100.0
2011-07-27 11:30:00,60.48,60.55,60.38,60.44,111000.0,46.7661,46.8203,46.6888,46.7352,111000.0
2011-07-27 11:40:00,60.44,60.46,60.35,60.38,34800.0,46.7352,46.7507,46.6656,46.6888,34800.0
2011-07-27 11:50:00,60.38,60.39,60.22,60.33,83000.0,46.6888,46.6965,46.5651,46.6501,83000.0
2011-07-27 12:00:00,60.33,60.33,60.22,60.28,176200.0,46.6501,46.6501,46.5651,46.6115,176200.0
2011-07-27 12:10:00,60.28,60.36,60.26,60.28,180300.0,46.6115,46.6733,46.596,46.6115,180300.0
2011-07-27 12:20:00,60.27,60.34,60.2,60.32,109600.0,46.6038,46.6579,46.5496,46.6424,109600.0
2011-07-27 12:30:00,60.32,60.36,60.25,60.3,35700.0,46.6424,46.6733,46.5883,46.627,35700.0
2011-07-27 12:40:00,60.3,60.35,60.29,60.33,65300.0,46.627,46.6656,46.6192,46.6501,65300.0
2011-07-27 12:50:00,60.33,60.38,60.28,60.3,34600.0,46.6501,46.6888,46.6115,46.627,34600.0
2011-07-27 13:00:00,60.31,60.39,60.28,60.38,41600.0,46.6347,46.6965,46.6115,46.6888,41600.0
2011-07-27 13:10:00,60.39,60.39,60.3,60.31,31600.0,46.6965,46.6965,46.627,46.6347,31600.0
2011-07-27 13:20:00,60.31,60.35,60.26,60.27,168800.0,46.6347,46.6656,46.596,46.6038,168800.0
2011-07-27 13:30:00,60.27,60.33,60.26,60.31,59500.0,46.6038,46.6501,46.596,46.6347,59500.0
2011-07-27 13:40:00,60.31,60.42,60.3,60.37,61200.0,46.6347,46.7197,46.627,46.6811,61200.0
2011-07-27 13:50:00,60.37,60.39,60.34,60.35,63600.0,46.6811,46.6965,46.6579,46.6656,63600.0
2011-07-27 14:00:00,60.35,60.35,60.24,60.28,125000.0,46.6656,46.6656,46.5806,46.6115,125000.0
2011-07-27 14:10:00,60.28,60.29,60.24,60.25,91600.0,46.6115,46.6192,46.5806,46.5883,91600.0
2011-07-27 14:20:00,60.25,60.26,60.14,60.14,79100.0,46.5883,46.596,46.5032,46.5032,79100.0
2011-07-27 14:30:00,60.15,60.16,60.0,60.09,229100.0,46.511,46.5187,46.395,46.4646,229100.0
2011-07-27 14:40:00,60.09,60.09,59.94,60.06,75900.0,46.4646,46.4646,46.3486,46.4414,75900.0
2011-07-27 14:50:00,60.05,60.08,59.94,60.02,114300.0,46.4336,46.4568,46.3486,46.4104,114300.0
2011-07-27 15:00:00,60.01,60.09,59.97,59.98,151600.0,46.4027,46.4646,46.3718,46.3795,151600.0
2011-07-27 15:10:00,59.99,59.99,59.79,59.84,134500.0,46.3872,46.3872,46.2326,46.2713,134500.0
2011-07-27 15:20:00,59.83,59.9,59.82,59.89,195000.0,46.2635,46.3177,46.2558,46.3099,195000.0
2011-07-27 15:30:00,59.89,59.95,59.84,59.91,129200.0,46.3099,46.3563,46.2713,46.3254,129200.0
2011-07-27 15:40:00,59.92,59.92,59.74,59.77,350900.0,46.3331,46.3331,46.1939,46.2171,350900.0
2011-07-27 15:50:00,59.76,59.83,59.69,59.76,336500.0,46.2094,46.2635,46.1553,46.2094,336500.0
2011-07-28 09:30:00,59.62,59.83,59.54,59.7,151000.0,46.1011,46.2635,46.0393,46.163,151000.0
2011-07-28 09:40:00,59.71,59.72,59.46,59.6,133800.0,46.1707,46.1785,45.9774,46.0857,133800.0
2011-07-28 09:50:00,59.59,59.62,59.45,59.53,98000.0,46.0779,46.1011,45.9697,46.0315,98000.0
2011-07-28 10:00:00,59.54,59.62,59.4,59.62,197400.0,46.0393,46.1011,45.931,46.1011,197400.0
2011-07-28 10:10:00,59.62,59.78,59.61,59.75,202500.0,46.1011,46.2249,46.0934,46.2017,202500.0
2011-07-28 10:20:00,59.74,59.76,59.62,59.65,126600.0,46.1939,46.2094,46.1011,46.1243,126600.0
2011-07-28 10:30:00,59.65,59.82,59.65,59.81,98700.0,46.1243,46.2558,46.1243,46.2481,98700.0
2011-07-28 10:40:00,59.81,59.97,59.81,59.92,52100.0,46.2481,46.3718,46.2481,46.3331,52100.0
2011-07-28 10:50:00,59.92,59.92,59.79,59.8,68800.0,46.3331,46.3331,46.2326,46.2403,68800.0
2011-07-28 11:00:00,59.8,59.99,59.77,59.99,96900.0,46.2403,46.3872,46.2171,46.3872,96900.0
2011-07-28 11:10:00,59.99,60.07,59.94,60.06,64300.0,46.3872,46.4491,46.3486,46.4414,64300.0
2011-07-28 11:20:00,60.06,60.17,60.0,60.13,79200.0,46.4414,46.5264,46.395,46.4955,79200.0
2011-07-28 11:30:00,60.14,60.18,60.12,60.13,43800.0,46.5032,46.5342,46.4878,46.4955,43800.0
2011-07-28 11:40:00,60.14,60.23,60.14,60.19,69500.0,46.5032,46.5728,46.5032,46.5419,69500.0
2011-07-28 11:50:00,60.19,60.31,60.15,60.26,66900.0,46.5419,46.6347,46.511,46.596,66900.0
2011-07-28 12:00:00,60.26,60.37,60.25,60.29,60000.0,46.596,46.6811,46.5883,46.6192,60000.0
2011-07-28 12:10:00,60.29,60.31,60.23,60.23,78300.0,46.6192,46.6347,46.5728,46.5728,78300.0
2011-07-28 12:20:00,60.22,60.3,60.22,60.27,68200.0,46.5651,46.627,46.5651,46.6038,68200.0
2011-07-28 12:30:00,60.27,60.33,60.24,60.31,150400.0,46.6038,46.6501,46.5806,46.6347,150400.0
2011-07-28 12:40:00,60.31,60.31,60.2,60.21,132200.0,46.6347,46.6347,46.5496,46.5574,132200.0
2011-07-28 12:50:00,60.21,60.35,60.2,60.3,74800.0,46.5574,46.6656,46.5496,46.627,74800.0
2011-07-28 13:00:00,60.3,60.31,60.22,60.25,99500.0,46.627,46.6347,46.5651,46.5883,99500.0
2011-07-28 13:10:00,60.24,60.3,60.22,60.24,118600.0,46.5806,46.627,46.5651,46.5806,118600.0
2011-07-28 13:20:00,60.24,60.27,60.2,60.24,41200.0,46.5806,46.6038,46.5496,46.5806,41200.0
2011-07-28 13:30:00,60.25,60.3,60.23,60.26,93700.0,46.5883,46.627,46.5728,46.596,93700.0
2011-07-28 13:40:00,60.26,60.32,60.23,60.27,97800.0,46.596,46.6424,46.5728,46.6038,97800.0
2011-07-28 13:50:00,60.27,60.32,60.24,60.25,66700.0,46.6038,46.6424,46.5806,46.5883,66700.0
2011-07-28 14:00:00,60.26,60.3,60.19,60.2,126800.0,46.596,46.627,46.5419,46.5496,126800.0
2011-07-28 14:10:00,60.2,60.26,60.14,60.19,86200.0,46.5496,46.596,46.5032,46.5419,86200.0
2011-07-28 14:20:00,60.19,60.22,60.11,60.18,108900.0,46.5419,46.5651,46.48,46.5342,108900.0
2011-07-28 14:30:00,60.18,60.18,60.09,60.12,65500.0,46.5342,46.5342,46.4646,46.4878,65500.0
2011-07-28 14:40:00,60.12,60.25,60.11,60.22,81800.0,46.4878,46.5883,46.48,46.5651,81800.0
2011-07-28 14:50:00,60.22,60.28,60.2,60.25,67000.0,46.5651,46.6115,46.5496,46.5883,67000.0
2011-07-28 15:00:00,60.25,60.25,60.14,60.2,62100.0,46.5883,46.5883,46.5032,46.5496,62100.0
2011-07-28 15:10:00,60.2,60.22,60.1,60.14,58800.0,46.5496,46.5651,46.4723,46.5032,58800.0
2011-07-28 15:20:00,60.14,60.14,59.99,60.01,132800.0,46.5032,46.5032,46.3872,46.4027,132800.0
2011-07-28 15:30:00,60.01,60.03,59.95,59.96,136300.0,46.4027,46.4182,46.3563,46.364,136300.0
2011-07-28 15:40:00,59.97,59.97,59.71,59.78,328900.0,46.3718,46.3718,46.1707,46.2249,328900.0
2011-07-28 15:50:00,59.77,59.82,59.66,59.71,612100.0,46.2171,46.2558,46.1321,46.1707,612100.0
2011-07-29 09:30:00,59.16,59.21,58.75,58.81,330200.0,45.7454,45.7841,45.4284,45.4748,330200.0
2011-07-29 09:40:00,58.83,58.96,58.8,58.85,305400.0,45.4903,45.5908,45.4671,45.5057,305400.0
2011-07-29 09:50:00,58.85,58.95,58.8,58.91,194200.0,45.5057,45.5831,45.4671,45.5521,194200.0
2011-07-29 10:00:00,58.9,59.15,58.83,59.1,293600.0,45.5444,45.7377,45.4903,45.6991,293600.0
2011-07-29 10:10:00,59.1,59.17,59.02,59.12,192600.0,45.6991,45.7532,45.6372,45.7145,192600.0
2011-07-29 10:20:00,59.12,59.32,59.08,59.21,177200.0,45.7145,45.8692,45.6836,45.7841,177200.0
2011-07-29 10:30:00,59.21,59.33,59.14,59.28,175400.0,45.7841,45.8769,45.73,45.8382,175400.0
2011-07-29 10:40:00,59.29,59.29,59.05,59.21,171900.0,45.846,45.846,45.6604,45.7841,171900.0
2011-07-29 10:50:00,59.2,59.64,59.2,59.59,207700.0,45.7764,46.1166,45.7764,46.0779,207700.0
2011-07-29 11:00:00,59.59,59.73,59.42,59.71,136200.0,46.0779,46.1862,45.9465,46.1707,136200.0
2011-07-29 11:10:00,59.7,59.75,59.58,59.6,149700.0,46.163,46.2017,46.0702,46.0857,149700.0
2011-07-29 11:20:00,59.6,59.66,59.53,59.6,203700.0,46.0857,46.1321,46.0315,46.0857,203700.0
2011-07-29 11:30:00,59.6,59.67,59.6,59.6,199600.0,46.0857,46.1398,46.0857,46.0857,199600.0
2011-07-29 11:40:00,59.6,59.67,59.59,59.61,148500.0,46.0857,46.1398,46.0779,46.0934,148500.0
2011-07-29 11:50:00,59.6,59.7,59.6,59.66,55100.0,46.0857,46.163,46.0857,46.1321,55100.0
2011-07-29 12:00:00,59.67,59.67,59.38,59.49,122100.0,46.1398,46.1398,45.9156,46.0006,122100.0
2011-07-29 12:10:00,59.5,59.51,59.3,59.38,58100.0,46.0084,46.0161,45.8537,45.9156,58100.0
2011-07-29 12:20:00,59.38,59.44,59.32,59.33,113300.0,45.9156,45.962,45.8692,45.8769,113300.0
2011-07-29 12:30:00,59.33,59.37,59.24,59.36,81500.0,45.8769,45.9078,45.8073,45.9001,81500.0
2011-07-29 12:40:00,59.36,59.44,59.33,59.36,48900.0,45.9001,45.962,45.8769,45.9001,48900.0
2011-07-29 12:50:00,59.36,59.43,59.34,59.36,39900.0,45.9001,45.9542,45.8846,45.9001,39900.0
2011-07-29 13:00:00,59.36,59.45,59.33,59.44,44200.0,45.9001,45.9697,45.8769,45.962,44200.0
2011-07-29 13:10:00,59.45,59.48,59.43,59.46,29500.0,45.9697,45.9929,45.9542,45.9774,29500.0
2011-07-29 13:20:00,59.46,59.57,59.46,59.51,33900.0,45.9774,46.0625,45.9774,46.0161,33900.0
2011-07-29 13:30:00,59.5,59.54,59.4,59.53,52300.0,46.0084,46.0393,45.931,46.0315,52300.0
2011-07-29 13:40:00,59.53,59.6,59.53,59.55,68500.0,46.0315,46.0857,46.0315,46.047,68500.0
2011-07-29 13:50:00,59.54,59.55,59.42,59.51,63200.0,46.0393,46.047,45.9465,46.0161,63200.0
2011-07-29 14:00:00,59.51,59.6,59.47,59.57,87100.0,46.0161,46.0857,45.9852,46.0625,87100.0
2011-07-29 14:10:00,59.57,59.6,59.51,59.57,63300.0,46.0625,46.0857,46.0161,46.0625,63300.0
2011-07-29 14:20:00,59.58,59.63,59.53,59.57,47700.0,46.0702,46.1089,46.0315,46.0625,47700.0
2011-07-29 14:30:00,59.56,59.57,59.5,59.56,71800.0,46.0547,46.0625,46.0084,46.0547,71800.0
2011-07-29 14:40:00,59.56,59.6,59.52,59.53,116000.0,46.0547,46.0857,46.0238,46.0315,116000.0
2011-07-29 14:50:00,59.54,59.54,59.4,59.41,178800.0,46.0393,46.0393,45.931,45.9388,178800.0
2011-07-29 15:00:00,59.41,59.43,59.32,59.42,212800.0,45.9388,45.9542,45.8692,45.9465,212800.0
2011-07-29 15:10:00,59.42,59.47,59.39,59.39,189100.0,45.9465,45.9852,45.9233,45.9233,189100.0
2011-07-29 15:20:00,59.4,59.41,59.22,59.26,214100.0,45.931,45.9388,45.7918,45.8228,214100.0
2011-07-29 15:30:00,59.26,59.27,59.17,59.25,301500.0,45.8228,45.8305,45.7532,45.815,301500.0
2011-07-29 15:40:00,59.25,59.27,58.99,59.05,523300.0,45.815,45.8305,45.614,45.6604,523300.0
2011-07-29 15:50:00,59.05,59.26,59.02,59.11,673400.0,45.6604,45.8228,45.6372,45.7068,673400.0
2011-08-01 09:30:00,59.58,60.03,59.56,59.83,224500.0,46.0702,46.4182,46.0547,46.2635,224500.0
2011-08-01 09:40:00,59.82,59.86,59.69,59.78,175200.0,46.2558,46.2867,46.1553,46.2249,175200.0
2011-08-01 09:50:00,59.77,59.8,59.68,59.73,135600.0,46.2171,46.2403,46.1475,46.1862,135600.0
2011-08-01 10:00:00,59.73,59.73,58.96,59.28,273000.0,46.1862,46.1862,45.5908,45.8382,273000.0
2011-08-01 10:10:00,59.28,59.4,59.16,59.34,158600.0,45.8382,45.931,45.7454,45.8846,158600.0
2011-08-01 10:20:00,59.33,59.42,59.22,59.25,99000.0,45.8769,45.9465,45.7918,45.815,99000.0
2011-08-01 10:30:00,59.26,59.39,59.15,59.35,85100.0,45.8228,45.9233,45.7377,45.8924,85100.0
2011-08-01 10:40:00,59.36,59.42,59.28,59.31,85800.0,45.9001,45.9465,45.8382,45.8614,85800.0
2011-08-01 10:50:00,59.32,59.36,59.16,59.19,106400.0,45.8692,45.9001,45.7454,45.7686,106400.0
2011-08-01 11:00:00,59.19,59.2,58.92,59.03,119400.0,45.7686,45.7764,45.5599,45.6449,119400.0
2011-08-01 11:10:00,59.03,59.08,58.91,58.96,91000.0,45.6449,45.6836,45.5521,45.5908,91000.0
2011-08-01 11:20:00,58.95,59.05,58.89,58.93,134200.0,45.5831,45.6604,45.5367,45.5676,134200.0
2011-08-01 11:30:00,58.93,58.94,58.46,58.55,197400.0,45.5676,45.5753,45.2042,45.2738,197400.0
2011-08-01 11:40:00,58.56,58.66,58.53,58.6,86200.0,45.2815,45.3588,45.2583,45.3124,86200.0
2011-08-01 11:50:00,58.6,58.65,58.45,58.46,82200.0,45.3124,45.3511,45.1964,45.2042,82200.0
2011-08-01 12:00:00,58.46,58.58,58.42,58.5,93400.0,45.2042,45.297,45.1732,45.2351,93400.0
2011-08-01 12:10:00,58.48,58.51,58.4,58.44,89400.0,45.2196,45.2428,45.1578,45.1887,89400.0
2011-08-01 12:20:00,58.44,58.6,58.39,58.59,67300.0,45.1887,45.3124,45.15,45.3047,67300.0
2011-08-01 12:30:00,58.6,58.6,58.5,58.5,62000.0,45.3124,45.3124,45.2351,45.2351,62000.0
2011-08-01 12:40:00,58.51,58.52,58.36,58.38,89300.0,45.2428,45.2506,45.1268,45.1423,89300.0
2011-08-01 12:50:00,58.38,58.48,58.38,58.42,67300.0,45.1423,45.2196,45.1423,45.1732,67300.0
2011-08-01 13:00:00,58.43,58.49,58.36,58.37,204800.0,45.181,45.2274,45.1268,45.1346,204800.0
2011-08-01 13:10:00,58.38,58.5,58.36,58.49,33500.0,45.1423,45.2351,45.1268,45.2274,33500.0
2011-08-01 13:20:00,58.5,58.58,58.5,58.52,76400.0,45.2351,45.297,45.2351,45.2506,76400.0
2011-08-01 13:30:00,58.52,58.61,58.52,58.61,36000.0,45.2506,45.3202,45.2506,45.3202,36000.0
2011-08-01 13:40:00,58.61,58.62,58.49,58.5,88900.0,45.3202,45.3279,45.2274,45.2351,88900.0
2011-08-01 13:50:00,58.5,58.59,58.5,58.51,75200.0,45.2351,45.3047,45.2351,45.2428,75200.0
2011-08-01 14:00:00,58.51,58.54,58.45,58.45,49700.0,45.2428,45.266,45.1964,45.1964,49700.0
2011-08-01 14:10:00,58.44,58.48,58.4,58.45,67400.0,45.1887,45.2196,45.1578,45.1964,67400.0
2011-08-01 14:20:00,58.45,58.49,58.35,58.35,82400.0,45.1964,45.2274,45.1191,45.1191,82400.0
2011-08-01 14:30:00,58.36,58.42,58.31,58.41,121300.0,45.1268,45.1732,45.0882,45.1655,121300.0
2011-08-01 14:40:00,58.41,58.44,58.34,58.34,207000.0,45.1655,45.1887,45.1114,45.1114,207000.0
2011-08-01 14:50:00,58.34,58.46,58.34,58.42,153900.0,45.1114,45.2042,45.1114,45.1732,153900.0
2011-08-01 15:00:00,58.43,58.5,58.39,58.49,455100.0,45.181,45.2351,45.15,45.2274,455100.0
2011-08-01 15:10:00,58.49,58.54,58.43,58.49,118400.0,45.2274,45.266,45.181,45.2274,118400.0
2011-08-01 15:20:00,58.5,58.7,58.49,58.69,141600.0,45.2351,45.3898,45.2274,45.382,141600.0
2011-08-01 15:30:00,58.69,58.97,58.58,58.97,395100.0,45.382,45.5985,45.297,45.5985,395100.0
2011-08-01 15:40:00,58.96,59.07,58.9,59.0,373200.0,45.5908,45.6759,45.5444,45.6217,373200.0
2011-08-01 15:50:00,58.99,59.0,58.82,58.94,422800.0,45.614,45.6217,45.4825,45.5753,422800.0
2011-08-02 09:30:00,58.53,58.99,58.53,58.99,125200.0,45.2583,45.614,45.2583,45.614,125200.0
2011-08-02 09:40:00,58.99,59.03,58.84,58.9,88600.0,45.614,45.6449,45.498,45.5444,88600.0
2011-08-02 09:50:00,58.9,59.17,58.85,59.13,95300.0,45.5444,45.7532,45.5057,45.7222,95300.0
2011-08-02 10:00:00,59.14,59.38,59.13,59.29,95300.0,45.73,45.9156,45.7222,45.846,95300.0
2011-08-02 10:10:00,59.3,59.45,59.29,59.4,114100.0,45.8537,45.9697,45.846,45.931,114100.0
2011-08-02 10:20:00,59.41,59.56,59.39,59.49,89300.0,45.9388,46.0547,45.9233,46.0006,89300.0
2011-08-02 10:30:00,59.5,59.55,59.43,59.52,138300.0,46.0084,46.047,45.9542,46.0238,138300.0
2011-08-02 10:40:00,59.53,59.68,59.52,59.65,150400.0,46.0315,46.1475,46.0238,46.1243,150400.0
2011-08-02 10:50:00,59.66,59.73,59.54,59.57,146200.0,46.1321,46.1862,46.0393,46.0625,146200.0
2011-08-02 11:00:00,59.56,59.64,59.48,59.53,168800.0,46.0547,46.1166,45.9929,46.0315,168800.0
2011-08-02 11:10:00,59.52,59.56,59.33,59.38,97000.0,46.0238,46.0547,45.8769,45.9156,97000.0
2011-08-02 11:20:00,59.38,59.5,59.32,59.46,94600.0,45.9156,46.0084,45.8692,45.9774,94600.0
2011-08-02 11:30:00,59.45,59.56,59.43,59.53,54900.0,45.9697,46.0547,45.9542,46.0315,54900.0
2011-08-02 11:40:00,59.51,59.54,59.43,59.48,99100.0,46.0161,46.0393,45.9542,45.9929,99100.0
2011-08-02 11:50:00,59.48,59.51,59.38,59.43,133500.0,45.9929,46.0161,45.9156,45.9542,133500.0
2011-08-02 12:00:00,59.43,59.43,59.32,59.33,75700.0,45.9542,45.9542,45.8692,45.8769,75700.0
2011-08-02 12:10:00,59.33,59.45,59.32,59.42,59300.0,45.8769,45.9697,45.8692,45.9465,59300.0
2011-08-02 12:20:00,59.43,59.49,59.42,59.43,37900.0,45.9542,46.0006,45.9465,45.9542,37900.0
2011-08-02 12:30:00,59.43,59.44,59.21,59.28,89400.0,45.9542,45.962,45.7841,45.8382,89400.0
2011-08-02 12:40:00,59.28,59.34,59.07,59.12,114200.0,45.8382,45.8846,45.6759,45.7145,114200.0
2011-08-02 12:50:00,59.11,59.14,58.97,59.07,116500.0,45.7068,45.73,45.5985,45.6759,116500.0
2011-08-02 13:00:00,59.08,59.18,59.07,59.16,102400.0,45.6836,45.7609,45.6759,45.7454,102400.0
2011-08-02 13:10:00,59.16,59.18,59.07,59.16,113300.0,45.7454,45.7609,45.6759,45.7454,113300.0
2011-08-02 13:20:00,59.17,59.2,59.07,59.1,69600.0,45.7532,45.7764,45.6759,45.6991,69600.0
2011-08-02 13:30:00,59.1,59.15,58.88,58.96,165800.0,45.6991,45.7377,45.5289,45.5908,165800.0
2011-08-02 13:40:00,58.96,59.05,58.83,58.92,168400.0,45.5908,45.6604,45.4903,45.5599,168400.0
2011-08-02 13:50:00,58.91,58.91,58.62,58.66,164000.0,45.5521,45.5521,45.3279,45.3588,164000.0
2011-08-02 14:00:00,58.65,58.7,58.62,58.64,125800.0,45.3511,45.3898,45.3279,45.3434,125800.0
2011-08-02 14:10:00,58.63,58.72,58.63,58.72,106800.0,45.3356,45.4052,45.3356,45.4052,106800.0
2011-08-02 14:20:00,58.72,58.82,58.61,58.63,115100.0,45.4052,45.4825,45.3202,45.3356,115100.0
2011-08-02 14:30:00,58.64,58.66,58.49,58.49,110000.0,45.3434,45.3588,45.2274,45.2274,110000.0
2011-08-02 14:40:00,58.49,58.59,58.42,58.55,84500.0,45.2274,45.3047,45.1732,45.2738,84500.0
2011-08-02 14:50:00,58.55,58.76,58.53,58.7,89800.0,45.2738,45.4361,45.2583,45.3898,89800.0
2011-08-02 15:00:00,58.7,58.74,58.65,58.7,77600.0,45.3898,45.4207,45.3511,45.3898,77600.0
2011-08-02 15:10:00,58.69,58.71,58.52,58.52,96200.0,45.382,45.3975,45.2506,45.2506,96200.0
2011-08-02 15:20:00,58.52,58.53,58.28,58.32,168800.0,45.2506,45.2583,45.065,45.0959,168800.0
2011-08-02 15:30:00,58.32,58.45,58.29,58.4,154900.0,45.0959,45.1964,45.0727,45.1578,154900.0
2011-08-02 15:40:00,58.4,58.41,58.17,58.24,265200.0,45.1578,45.1655,44.9799,45.0341,265200.0
2011-08-02 15:50:00,58.23,58.24,57.99,58.01,507100.0,45.0263,45.0341,44.8407,44.8562,507100.0
2011-08-03 09:30:00,58.15,58.47,58.05,58.44,191300.0,44.9645,45.2119,44.8871,45.1887,191300.0
2011-08-03 09:40:00,58.48,58.66,58.44,58.66,168600.0,45.2196,45.3588,45.1887,45.3588,168600.0
2011-08-03 09:50:00,58.67,58.97,58.66,58.96,86000.0,45.3666,45.5985,45.3588,45.5908,86000.0
2011-08-03 10:00:00,58.97,59.1,58.83,58.94,201900.0,45.5985,45.6991,45.4903,45.5753,201900.0
2011-08-03 10:10:00,58.94,58.97,58.73,58.84,261700.0,45.5753,45.5985,45.4129,45.498,261700.0
2011-08-03 10:20:00,58.84,58.85,58.57,58.7,157800.0,45.498,45.5057,45.2892,45.3898,157800.0
2011-08-03 10:30:00,58.71,58.71,58.25,58.39,292000.0,45.3975,45.3975,45.0418,45.15,292000.0
2011-08-03 10:40:00,58.38,58.68,58.22,58.66,218800.0,45.1423,45.3743,45.0186,45.3588,218800.0
2011-08-03 10:50:00,58.66,59.18,58.55,59.18,159300.0,45.3588,45.7609,45.2738,45.7609,159300.0
2011-08-03 11:00:00,59.18,59.27,58.9,58.95,105500.0,45.7609,45.8305,45.5444,45.5831,105500.0
2011-08-03 11:10:00,58.94,59.46,58.92,59.35,172600.0,45.5753,45.9774,45.5599,45.8924,172600.0
2011-08-03 11:20:00,59.34,59.39,59.11,59.2,181200.0,45.8846,45.9233,45.7068,45.7764,181200.0
2011-08-03 11:30:00,59.21,59.55,59.19,59.41,222800.0,45.7841,46.047,45.7686,45.9388,222800.0
2011-08-03 11:40:00,59.41,59.41,59.12,59.22,125300.0,45.9388,45.9388,45.7145,45.7918,125300.0
2011-08-03 11:50:00,59.23,59.36,59.19,59.21,42700.0,45.7996,45.9001,45.7686,45.7841,42700.0
2011-08-03 12:00:00,59.22,59.22,58.95,59.03,111500.0,45.7918,45.7918,45.5831,45.6449,111500.0
2011-08-03 12:10:00,59.02,59.12,58.81,58.84,112700.0,45.6372,45.7145,45.4748,45.498,112700.0
2011-08-03 12:20:00,58.83,58.92,58.8,58.91,70000.0,45.4903,45.5599,45.4671,45.5521,70000.0
2011-08-03 12:30:00,58.91,58.99,58.81,58.96,138500.0,45.5521,45.614,45.4748,45.5908,138500.0
2011-08-03 12:40:00,58.96,59.02,58.92,58.99,64300.0,45.5908,45.6372,45.5599,45.614,64300.0
2011-08-03 12:50:00,58.98,59.12,58.98,59.01,101800.0,45.6063,45.7145,45.6063,45.6295,101800.0
2011-08-03 13:00:00,59.01,59.02,58.85,58.92,84400.0,45.6295,45.6372,45.5057,45.5599,84400.0
2011-08-03 13:10:00,58.9,58.99,58.86,58.95,45900.0,45.5444,45.614,45.5135,45.5831,45900.0
2011-08-03 13:20:00,58.95,59.09,58.91,59.08,37000.0,45.5831,45.6913,45.5521,45.6836,37000.0
2011-08-03 13:30:00,59.07,59.32,59.04,59.3,97300.0,45.6759,45.8692,45.6527,45.8537,97300.0
2011-08-03 13:40:00,59.32,59.55,59.31,59.47,94700.0,45.8692,46.047,45.8614,45.9852,94700.0
2011-08-03 13:50:00,59.46,59.48,59.36,59.41,98700.0,45.9774,45.9929,45.9001,45.9388,98700.0
2011-08-03 14:00:00,59.4,59.58,59.4,59.43,56200.0,45.931,46.0702,45.931,45.9542,56200.0
2011-08-03 14:10:00,59.43,59.58,59.38,59.4,72400.0,45.9542,46.0702,45.9156,45.931,72400.0
2011-08-03 14:20:00,59.39,59.5,59.26,59.3,91200.0,45.9233,46.0084,45.8228,45.8537,91200.0
2011-08-03 14:30:00,59.29,59.38,59.23,59.29,59600.0,45.846,45.9156,45.7996,45.846,59600.0
2011-08-03 14:40:00,59.32,59.4,59.24,59.36,79900.0,45.8692,45.931,45.8073,45.9001,79900.0
2011-08-03 14:50:00,59.36,59.4,59.23,59.31,99000.0,45.9001,45.931,45.7996,45.8614,99000.0
2011-08-03 15:00:00,59.31,59.41,59.18,59.18,82400.0,45.8614,45.9388,45.7609,45.7609,82400.0
2011-08-03 15:10:00,59.18,59.44,59.17,59.42,128100.0,45.7609,45.962,45.7532,45.9465,128100.0
2011-08-03 15:20:00,59.43,59.54,59.39,59.42,139700.0,45.9542,46.0393,45.9233,45.9465,139700.0
2011-08-03 15:30:00,59.42,59.44,59.29,59.39,104400.0,45.9465,45.962,45.846,45.9233,104400.0
2011-08-03 15:40:00,59.39,59.55,59.36,59.46,142100.0,45.9233,46.047,45.9001,45.9774,142100.0
2011-08-03 15:50:00,59.47,59.66,59.46,59.58,409400.0,45.9852,46.1321,45.9774,46.0702,409400.0
2011-08-04 09:30:00,58.64,58.72,58.19,58.63,286700.0,45.3434,45.4052,44.9954,45.3356,286700.0
2011-08-04 09:40:00,58.61,58.81,58.58,58.63,118700.0,45.3202,45.4748,45.297,45.3356,118700.0
2011-08-04 09:50:00,58.61,58.91,58.58,58.86,119500.0,45.3202,45.5521,45.297,45.5135,119500.0
2011-08-04 10:00:00,58.84,58.97,58.69,58.72,151600.0,45.498,45.5985,45.382,45.4052,151600.0
2011-08-04 10:10:00,58.71,58.71,58.47,58.47,180200.0,45.3975,45.3975,45.2119,45.2119,180200.0
2011-08-04 10:20:00,58.46,58.89,58.42,58.73,129500.0,45.2042,45.5367,45.1732,45.4129,129500.0
2011-08-04 10:30:00,58.73,58.95,58.67,58.85,131400.0,45.4129,45.5831,45.3666,45.5057,131400.0
2011-08-04 10:40:00,58.85,58.85,58.6,58.82,304000.0,45.5057,45.5057,45.3124,45.4825,304000.0
2011-08-04 10:50:00,58.83,59.04,58.79,58.9,384400.0,45.4903,45.6527,45.4593,45.5444,384400.0
2011-08-04 11:00:00,58.9,58.96,58.7,58.85,277300.0,45.5444,45.5908,45.3898,45.5057,277300.0
2011-08-04 11:10:00,58.85,58.91,58.74,58.85,239300.0,45.5057,45.5521,45.4207,45.5057,239300.0
2011-08-04 11:20:00,58.81,58.82,58.27,58.3,279100.0,45.4748,45.4825,45.0573,45.0805,279100.0
2011-08-04 11:30:00,58.31,58.36,58.23,58.26,201000.0,45.0882,45.1268,45.0263,45.0495,201000.0
2011-08-04 11:40:00,58.25,58.26,57.73,57.97,312800.0,45.0418,45.0495,44.6397,44.8253,312800.0
2011-08-04 11:50:00,57.98,58.15,57.84,58.09,151100.0,44.833,44.9645,44.7248,44.9181,151100.0
2011-08-04 12:00:00,58.1,58.27,58.01,58.13,138300.0,44.9258,45.0573,44.8562,44.949,138300.0
2011-08-04 12:10:00,58.12,58.3,58.07,58.07,171200.0,44.9413,45.0805,44.9026,44.9026,171200.0
2011-08-04 12:20:00,58.06,58.18,57.97,58.14,129400.0,44.8949,44.9877,44.8253,44.9567,129400.0
2011-08-04 12:30:00,58.14,58.22,58.02,58.14,161300.0,44.9567,45.0186,44.8639,44.9567,161300.0
2011-08-04 12:40:00,58.14,58.29,58.13,58.27,136500.0,44.9567,45.0727,44.949,45.0573,136500.0
2011-08-04 12:50:00,58.27,58.32,58.06,58.06,131700.0,45.0573,45.0959,44.8949,44.8949,131700.0
2011-08-04 13:00:00,58.06,58.22,58.06,58.1,112100.0,44.8949,45.0186,44.8949,44.9258,112100.0
2011-08-04 13:10:00,58.09,58.1,57.85,57.98,99400.0,44.9181,44.9258,44.7325,44.833,99400.0
2011-08-04 13:20:00,57.99,58.11,57.98,58.09,108300.0,44.8407,44.9335,44.833,44.9181,108300.0
2011-08-04 13:30:00,58.1,58.1,57.94,57.99,71500.0,44.9258,44.9258,44.8021,44.8407,71500.0
2011-08-04 13:40:00,57.99,58.02,57.76,57.85,109800.0,44.8407,44.8639,44.6629,44.7325,109800.0
2011-08-04 13:50:00,57.85,57.99,57.83,57.89,200300.0,44.7325,44.8407,44.717,44.7634,200300.0
2011-08-04 14:00:00,57.92,57.94,57.7,57.8,188200.0,44.7866,44.8021,44.6165,44.6938,188200.0
2011-08-04 14:10:00,57.79,57.87,57.64,57.69,156000.0,44.6861,44.748,44.5701,44.6088,156000.0
2011-08-04 14:20:00,57.69,57.75,57.46,57.54,152800.0,44.6088,44.6552,44.4309,44.4928,152800.0
2011-08-04 14:30:00,57.55,57.79,57.48,57.75,176000.0,44.5005,44.6861,44.4464,44.6552,176000.0
2011-08-04 14:40:00,57.75,57.83,57.7,57.71,161200.0,44.6552,44.717,44.6165,44.6242,161200.0
2011-08-04 14:50:00,57.71,57.72,57.54,57.59,170600.0,44.6242,44.632,44.4928,44.5314,170600.0
2011-08-04 15:00:00,57.6,57.79,57.51,57.71,150100.0,44.5392,44.6861,44.4696,44.6242,150100.0
2011-08-04 15:10:00,57.71,57.77,57.3,57.32,205400.0,44.6242,44.6706,44.3072,44.3227,205400.0
2011-08-04 15:20:00,57.32,57.36,57.18,57.18,341300.0,44.3227,44.3536,44.2144,44.2144,341300.0
2011-08-04 15:30:00,57.18,57.47,57.13,57.42,392300.0,44.2144,44.4387,44.1757,44.4,392300.0
2011-08-04 15:40:00,57.42,57.42,57.15,57.3,472800.0,44.4,44.4,44.1912,44.3072,472800.0
2011-08-04 15:50:00,57.3,57.3,56.98,57.02,725400.0,44.3072,44.3072,44.0598,44.0907,725400.0
2011-08-05 09:30:00,57.44,57.97,57.02,57.61,317300.0,44.4155,44.8253,44.0907,44.5469,317300.0
2011-08-05 09:40:00,57.61,57.65,57.22,57.22,206800.0,44.5469,44.5778,44.2453,44.2453,206800.0
2011-08-05 09:50:00,57.23,57.26,56.28,56.29,277200.0,44.2531,44.2763,43.5185,43.5262,277200.0
2011-08-05 10:00:00,56.3,56.68,56.1,56.68,348600.0,43.534,43.8278,43.3793,43.8278,348600.0
2011-08-05 10:10:00,56.68,57.12,56.49,57.04,328200.0,43.8278,44.168,43.6809,44.1062,328200.0
2011-08-05 10:20:00,57.05,57.29,57.02,57.22,166900.0,44.1139,44.2995,44.0907,44.2453,166900.0
2011-08-05 10:30:00,57.2,57.2,56.58,56.82,267200.0,44.2299,44.2299,43.7505,43.936,267200.0
2011-08-05 10:40:00,56.82,56.85,56.47,56.5,210300.0,43.936,43.9592,43.6654,43.6886,210300.0
2011-08-05 10:50:00,56.5,56.75,56.43,56.75,145200.0,43.6886,43.8819,43.6345,43.8819,145200.0
2011-08-05 11:00:00,56.74,56.74,56.35,56.45,117600.0,43.8742,43.8742,43.5726,43.6499,117600.0
2011-08-05 11:10:00,56.44,56.46,56.06,56.2,156700.0,43.6422,43.6577,43.3484,43.4566,156700.0
2011-08-05 11:20:00,56.18,56.56,56.02,56.37,203800.0,43.4412,43.735,43.3174,43.5881,203800.0
2011-08-05 11:30:00,56.37,56.68,56.3,56.5,199800.0,43.5881,43.8278,43.534,43.6886,199800.0
2011-08-05 11:40:00,56.51,56.54,55.96,55.97,127100.0,43.6963,43.7195,43.271,43.2788,127100.0
2011-08-05 11:50:00,55.96,56.1,55.5,55.7,166900.0,43.271,43.3793,42.9154,43.07,166900.0
2011-08-05 12:00:00,55.71,55.99,55.65,55.99,169400.0,43.0777,43.2942,43.0313,43.2942,169400.0
2011-08-05 12:10:00,55.99,56.78,55.95,56.35,295800.0,43.2942,43.9051,43.2633,43.5726,295800.0
2011-08-05 12:20:00,56.34,56.58,56.2,56.33,196100.0,43.5649,43.7505,43.4566,43.5571,196100.0
2011-08-05 12:30:00,56.33,57.0,56.21,56.83,375700.0,43.5571,44.0752,43.4644,43.9438,375700.0
2011-08-05 12:40:00,56.82,57.41,56.65,57.26,212700.0,43.936,44.3923,43.8046,44.2763,212700.0
2011-08-05 12:50:00,57.28,57.51,57.14,57.45,292900.0,44.2917,44.4696,44.1835,44.4232,292900.0
2011-08-05 13:00:00,57.43,57.6,57.06,57.2,300300.0,44.4077,44.5392,44.1216,44.2299,300300.0
2011-08-05 13:10:00,57.19,57.61,57.18,57.61,95200.0,44.2221,44.5469,44.2144,44.5469,95200.0
2011-08-05 13:20:00,57.61,57.84,57.45,57.51,124200.0,44.5469,44.7248,44.4232,44.4696,124200.0
2011-08-05 13:30:00,57.51,57.63,57.11,57.17,201500.0,44.4696,44.5624,44.1603,44.2067,201500.0
2011-08-05 13:40:00,57.16,57.3,57.0,57.3,208500.0,44.1989,44.3072,44.0752,44.3072,208500.0
2011-08-05 13:50:00,57.31,57.58,57.23,57.38,303600.0,44.3149,44.5237,44.2531,44.3691,303600.0
2011-08-05 14:00:00,57.38,57.4,57.09,57.11,155700.0,44.3691,44.3845,44.1448,44.1603,155700.0
2011-08-05 14:10:00,57.1,57.18,56.96,57.12,127100.0,44.1526,44.2144,44.0443,44.168,127100.0
2011-08-05 14:20:00,57.12,57.36,57.11,57.18,125900.0,44.168,44.3536,44.1603,44.2144,125900.0
2011-08-05 14:30:00,57.17,57.31,57.05,57.3,113600.0,44.2067,44.3149,44.1139,44.3072,113600.0
2011-08-05 14:40:00,57.3,57.3,57.18,57.21,181200.0,44.3072,44.3072,44.2144,44.2376,181200.0
2011-08-05 14:50:00,57.2,57.21,57.0,57.08,280200.0,44.2299,44.2376,44.0752,44.1371,280200.0
2011-08-05 15:00:00,57.09,57.21,56.57,56.67,188400.0,44.1448,44.2376,43.7427,43.8201,188400.0
2011-08-05 15:10:00,56.67,56.98,56.63,56.81,200500.0,43.8201,44.0598,43.7891,43.9283,200500.0
2011-08-05 15:20:00,56.8,57.08,56.75,56.75,163700.0,43.9206,44.1371,43.8819,43.8819,163700.0
2011-08-05 15:30:00,56.76,57.3,56.75,57.27,231500.0,43.8896,44.3072,43.8819,44.284,231500.0
2011-08-05 15:40:00,57.26,57.51,57.26,57.29,383300.0,44.2763,44.4696,44.2763,44.2995,383300.0
2011-08-05 15:50:00,57.29,57.4,57.19,57.2,616200.0,44.2995,44.3845,44.2221,44.2299,616200.0
2011-08-08 09:30:00,55.2,55.44,55.07,55.38,597300.0,42.6834,42.869,42.5829,42.8226,597300.0
2011-08-08 09:40:00,55.39,55.68,55.03,55.04,421100.0,42.8303,43.0545,42.5519,42.5597,421100.0
2011-08-08 09:50:00,55.04,55.26,55.0,55.12,355300.0,42.5597,42.7298,42.5287,42.6215,355300.0
2011-08-08 10:00:00,55.12,55.26,54.84,54.91,451200.0,42.6215,42.7298,42.405,42.4591,451200.0
2011-08-08 10:10:00,54.91,54.91,54.15,54.41,344400.0,42.4591,42.4591,41.8715,42.0725,344400.0
2011-08-08 10:20:00,54.4,54.56,54.15,54.22,249800.0,42.0648,42.1885,41.8715,41.9256,249800.0
2011-08-08 10:30:00,54.19,54.29,54.0,54.27,280600.0,41.9024,41.9797,41.7555,41.9643,280600.0
2011-08-08 10:40:00,54.29,54.57,54.27,54.5,359700.0,41.9797,42.1962,41.9643,42.1421,359700.0
2011-08-08 10:50:00,54.51,54.52,53.88,53.98,271500.0,42.1498,42.1576,41.6627,41.74,271500.0
2011-08-08 11:00:00,53.97,54.17,53.73,54.15,534100.0,41.7323,41.8869,41.5467,41.8715,534100.0
2011-08-08 11:10:00,54.14,54.59,54.13,54.57,369400.0,41.8637,42.2117,41.856,42.1962,369400.0
2011-08-08 11:20:00,54.58,54.64,54.43,54.53,214100.0,42.204,42.2504,42.088,42.1653,214100.0
2011-08-08 11:30:00,54.53,54.55,54.23,54.33,193700.0,42.1653,42.1808,41.9333,42.0107,193700.0
2011-08-08 11:40:00,54.33,54.42,54.14,54.32,218800.0,42.0107,42.0802,41.8637,42.0029,218800.0
2011-08-08 11:50:00,54.31,54.38,54.08,54.13,176800.0,41.9952,42.0493,41.8173,41.856,176800.0
2011-08-08 12:00:00,54.13,54.26,54.02,54.23,161100.0,41.856,41.9565,41.7709,41.9333,161100.0
2011-08-08 12:10:00,54.23,54.41,54.13,54.18,174600.0,41.9333,42.0725,41.856,41.8947,174600.0
2011-08-08 12:20:00,54.18,54.39,54.08,54.23,116900.0,41.8947,42.057,41.8173,41.9333,116900.0
2011-08-08 12:30:00,54.24,54.35,54.2,54.31,114000.0,41.9411,42.0261,41.9101,41.9952,114000.0
2011-08-08 12:40:00,54.3,54.6,54.27,54.57,131800.0,41.9875,42.2194,41.9643,42.1962,131800.0
2011-08-08 12:50:00,54.58,54.7,54.51,54.51,114000.0,42.204,42.2968,42.1498,42.1498,114000.0
2011-08-08 13:00:00,54.51,54.89,54.51,54.58,337400.0,42.1498,42.4437,42.1498,42.204,337400.0
2011-08-08 13:10:00,54.58,54.6,54.24,54.3,219300.0,42.204,42.2194,41.9411,41.9875,219300.0
2011-08-08 13:20:00,54.3,54.34,54.18,54.24,203300.0,41.9875,42.0184,41.8947,41.9411,203300.0
2011-08-08 13:30:00,54.22,54.23,53.9,53.93,229800.0,41.9256,41.9333,41.6782,41.7014,229800.0
2011-08-08 13:40:00,53.96,54.09,53.81,53.94,178600.0,41.7245,41.8251,41.6086,41.7091,178600.0
2011-08-08 13:50:00,53.92,54.22,53.67,53.67,199100.0,41.6936,41.9256,41.5003,41.5003,199100.0
2011-08-08 14:00:00,53.68,53.97,53.62,53.82,228700.0,41.508,41.7323,41.4616,41.6163,228700.0
2011-08-08 14:10:00,53.82,53.97,53.46,53.62,216600.0,41.6163,41.7323,41.3379,41.4616,216600.0
2011-08-08 14:20:00,53.63,53.65,52.88,53.26,377800.0,41.4694,41.4848,40.8894,41.1833,377800.0
2011-08-08 14:30:00,53.25,53.51,53.06,53.34,296000.0,41.1755,41.3766,41.0286,41.2451,296000.0
2011-08-08 14:40:00,53.36,53.59,53.31,53.49,303100.0,41.2606,41.4384,41.2219,41.3611,303100.0
2011-08-08 14:50:00,53.51,53.68,53.45,53.64,176700.0,41.3766,41.508,41.3302,41.4771,176700.0
2011-08-08 15:00:00,53.63,54.04,53.54,54.02,183800.0,41.4694,41.7864,41.3998,41.7709,183800.0
2011-08-08 15:10:00,54.01,54.54,53.93,54.4,381800.0,41.7632,42.173,41.7014,42.0648,381800.0
2011-08-08 15:20:00,54.4,54.45,53.93,53.99,374400.0,42.0648,42.1034,41.7014,41.7477,374400.0
2011-08-08 15:30:00,54.0,54.03,53.63,53.87,413100.0,41.7555,41.7787,41.4694,41.655,413100.0
2011-08-08 15:40:00,53.88,53.96,53.28,53.48,499700.0,41.6627,41.7245,41.1987,41.3534,499700.0
2011-08-08 15:50:00,53.46,53.67,53.16,53.16,895200.0,41.3379,41.5003,41.1059,41.1059,895200.0
2011-08-09 09:30:00,52.75,53.3,52.0,52.98,1073800.0,40.7889,41.2142,40.209,40.9668,1073800.0
2011-08-09 09:40:00,52.96,53.25,52.61,53.14,412000.0,40.9513,41.1755,40.6807,41.0905,412000.0
2011-08-09 09:50:00,53.16,54.0,53.11,53.99,319400.0,41.1059,41.7555,41.0673,41.7477,319400.0
2011-08-09 10:00:00,53.99,54.24,53.57,53.68,422200.0,41.7477,41.9411,41.423,41.508,422200.0
2011-08-09 10:10:00,53.69,54.01,53.59,53.95,330900.0,41.5158,41.7632,41.4384,41.7168,330900.0
2011-08-09 10:20:00,53.94,54.1,53.79,54.05,202300.0,41.7091,41.8328,41.5931,41.7941,202300.0
2011-08-09 10:30:00,54.06,54.08,53.8,53.8,204700.0,41.8019,41.8173,41.6008,41.6008,204700.0
2011-08-09 10:40:00,53.79,54.03,53.76,53.9,221600.0,41.5931,41.7787,41.5699,41.6782,221600.0
2011-08-09 10:50:00,53.91,53.99,53.64,53.69,315000.0,41.6859,41.7477,41.4771,41.5158,315000.0
2011-08-09 11:00:00,53.69,53.69,53.34,53.56,228300.0,41.5158,41.5158,41.2451,41.4152,228300.0
2011-08-09 11:10:00,53.55,53.66,53.45,53.66,191400.0,41.4075,41.4926,41.3302,41.4926,191400.0
2011-08-09 11:20:00,53.66,53.97,53.66,53.97,121200.0,41.4926,41.7323,41.4926,41.7323,121200.0
2011-08-09 11:30:00,53.98,54.04,53.71,53.79,228600.0,41.74,41.7864,41.5312,41.5931,228600.0
2011-08-09 11:40:00,53.74,53.91,53.67,53.83,138100.0,41.5544,41.6859,41.5003,41.624,138100.0
2011-08-09 11:50:00,53.83,54.11,53.82,54.06,214700.0,41.624,41.8405,41.6163,41.8019,214700.0
2011-08-09 12:00:00,54.06,54.34,54.03,54.23,228600.0,41.8019,42.0184,41.7787,41.9333,228600.0
2011-08-09 12:10:00,54.23,54.23,54.08,54.17,85200.0,41.9333,41.9333,41.8173,41.8869,85200.0
2011-08-09 12:20:00,54.17,54.27,54.1,54.18,95400.0,41.8869,41.9643,41.8328,41.8947,95400.0
2011-08-09 12:30:00,54.17,54.28,54.09,54.23,109900.0,41.8869,41.972,41.8251,41.9333,109900.0
2011-08-09 12:40:00,54.23,54.29,54.05,54.06,310600.0,41.9333,41.9797,41.7941,41.8019,310600.0
2011-08-09 12:50:00,54.05,54.09,53.79,53.81,305900.0,41.7941,41.8251,41.5931,41.6086,305900.0
2011-08-09 13:00:00,53.8,53.94,53.67,53.93,102500.0,41.6008,41.7091,41.5003,41.7014,102500.0
2011-08-09 13:10:00,53.93,54.01,53.89,53.89,63200.0,41.7014,41.7632,41.6704,41.6704,63200.0
2011-08-09 13:20:00,53.91,53.95,53.83,53.83,78800.0,41.6859,41.7168,41.624,41.624,78800.0
2011-08-09 13:30:00,53.83,53.85,53.59,53.63,138400.0,41.624,41.6395,41.4384,41.4694,138400.0
2011-08-09 13:40:00,53.63,53.73,53.46,53.56,88400.0,41.4694,41.5467,41.3379,41.4152,88400.0
2011-08-09 13:50:00,53.55,53.61,53.25,53.48,112000.0,41.4075,41.4539,41.1755,41.3534,112000.0
2011-08-09 14:00:00,53.48,53.6,53.33,53.38,155500.0,41.3534,41.4462,41.2374,41.2761,155500.0
2011-08-09 14:10:00,53.37,53.88,53.18,53.48,147800.0,41.2683,41.6627,41.1214,41.3534,147800.0
2011-08-09 14:20:00,53.54,53.54,52.37,53.21,230700.0,41.3998,41.3998,40.4951,41.1446,230700.0
2011-08-09 14:30:00,53.18,53.23,52.45,52.57,307000.0,41.1214,41.1601,40.5569,40.6497,307000.0
2011-08-09 14:40:00,52.55,52.68,51.82,52.41,341100.0,40.6343,40.7348,40.0698,40.526,341100.0
2011-08-09 14:50:00,52.4,53.04,52.36,52.63,220200.0,40.5183,41.0132,40.4873,40.6961,220200.0
2011-08-09 15:00:00,52.63,53.06,52.25,52.82,244200.0,40.6961,41.0286,40.4023,40.843,244200.0
2011-08-09 15:10:00,52.82,53.81,52.78,53.6,269500.0,40.843,41.6086,40.8121,41.4462,269500.0
2011-08-09 15:20:00,53.62,53.81,53.38,53.69,249800.0,41.4616,41.6086,41.2761,41.5158,249800.0
2011-08-09 15:30:00,53.69,53.72,53.32,53.61,260100.0,41.5158,41.539,41.2297,41.4539,260100.0
2011-08-09 15:40:00,53.63,54.09,53.57,54.0,658800.0,41.4694,41.8251,41.423,41.7555,658800.0
2011-08-09 15:50:00,54.0,54.94,53.98,54.91,1084000.0,41.7555,42.4823,41.74,42.4591,1084000.0
2011-08-10 09:30:00,53.76,53.83,53.11,53.31,294000.0,41.5699,41.624,41.0673,41.2219,294000.0
2011-08-10 09:40:00,53.31,53.51,53.09,53.47,490600.0,41.2219,41.3766,41.0518,41.3457,490600.0
2011-08-10 09:50:00,53.46,53.62,53.01,53.02,460800.0,41.3379,41.4616,40.99,40.9977,460800.0
2011-08-10 10:00:00,53.04,53.11,52.83,52.84,403500.0,41.0132,41.0673,40.8508,40.8585,403500.0
2011-08-10 10:10:00,52.83,52.98,52.48,52.82,363000.0,40.8508,40.9668,40.5801,40.843,363000.0
2011-08-10 10:20:00,52.82,52.96,52.43,52.8,235000.0,40.843,40.9513,40.5415,40.8276,235000.0
2011-08-10 10:30:00,52.81,53.2,52.72,52.9,455500.0,40.8353,41.1369,40.7657,40.9049,455500.0
2011-08-10 10:40:00,52.9,52.99,52.07,52.32,471600.0,40.9049,40.9745,40.2631,40.4564,471600.0
2011-08-10 10:50:00,52.32,53.02,52.29,52.93,356600.0,40.4564,40.9977,40.4332,40.9281,356600.0
2011-08-10 11:00:00,52.94,52.96,52.48,52.69,271900.0,40.9358,40.9513,40.5801,40.7425,271900.0
2011-08-10 11:10:00,52.69,52.95,52.65,52.67,204400.0,40.7425,40.9436,40.7116,40.7271,204400.0
2011-08-10 11:20:00,52.66,52.68,52.36,52.41,153400.0,40.7193,40.7348,40.4873,40.526,153400.0
2011-08-10 11:30:00,52.42,52.74,52.34,52.45,131000.0,40.5337,40.7812,40.4719,40.5569,131000.0
2011-08-10 11:40:00,52.46,52.58,52.25,52.32,476700.0,40.5647,40.6575,40.4023,40.4564,476700.0
2011-08-10 11:50:00,52.31,52.81,52.31,52.55,173000.0,40.4487,40.8353,40.4487,40.6343,173000.0
2011-08-10 12:00:00,52.54,52.95,52.5,52.75,184200.0,40.6265,40.9436,40.5956,40.7889,184200.0
2011-08-10 12:10:00,52.74,52.9,52.61,52.88,87100.0,40.7812,40.9049,40.6807,40.8894,87100.0
2011-08-10 12:20:00,52.88,52.9,52.48,52.5,125800.0,40.8894,40.9049,40.5801,40.5956,125800.0
2011-08-10 12:30:00,52.49,52.67,52.43,52.47,96200.0,40.5879,40.7271,40.5415,40.5724,96200.0
2011-08-10 12:40:00,52.47,52.7,52.34,52.65,141900.0,40.5724,40.7503,40.4719,40.7116,141900.0
2011-08-10 12:50:00,52.66,53.02,52.64,53.01,118200.0,40.7193,40.9977,40.7039,40.99,118200.0
2011-08-10 13:00:00,53.0,53.16,52.98,53.05,241400.0,40.9822,41.1059,40.9668,41.0209,241400.0
2011-08-10 13:10:00,53.05,53.09,52.72,52.72,148600.0,41.0209,41.0518,40.7657,40.7657,148600.0
2011-08-10 13:20:00,52.71,52.99,52.55,52.93,185100.0,40.758,40.9745,40.6343,40.9281,185100.0
2011-08-10 13:30:00,52.9,53.08,52.83,52.93,93700.0,40.9049,41.0441,40.8508,40.9281,93700.0
2011-08-10 13:40:00,52.93,53.25,52.83,53.12,181800.0,40.9281,41.1755,40.8508,41.075,181800.0
2011-08-10 13:50:00,53.11,53.22,53.01,53.11,200200.0,41.0673,41.1523,40.99,41.0673,200200.0
2011-08-10 14:00:00,53.12,53.36,52.98,53.35,241600.0,41.075,41.2606,40.9668,41.2529,241600.0
2011-08-10 14:10:00,53.37,53.64,53.33,53.49,527800.0,41.2683,41.4771,41.2374,41.3611,527800.0
2011-08-10 14:20:00,53.48,53.48,53.21,53.32,287200.0,41.3534,41.3534,41.1446,41.2297,287200.0
2011-08-10 14:30:00,53.29,53.38,52.99,53.03,258900.0,41.2065,41.2761,40.9745,41.0054,258900.0
2011-08-10 14:40:00,53.02,53.3,53.02,53.1,140800.0,40.9977,41.2142,40.9977,41.0596,140800.0
2011-08-10 14:50:00,53.1,53.1,52.68,52.68,181300.0,41.0596,41.0596,40.7348,40.7348,181300.0
2011-08-10 15:00:00,52.7,52.93,52.5,52.55,245200.0,40.7503,40.9281,40.5956,40.6343,245200.0
2011-08-10 15:10:00,52.54,52.7,52.33,52.46,292200.0,40.6265,40.7503,40.4642,40.5647,292200.0
2011-08-10 15:20:00,52.46,52.83,52.4,52.46,290200.0,40.5647,40.8508,40.5183,40.5647,290200.0
2011-08-10 15:30:00,52.47,52.47,52.1,52.44,368700.0,40.5724,40.5724,40.2863,40.5492,368700.0
2011-08-10 15:40:00,52.44,52.6,52.07,52.22,545500.0,40.5492,40.6729,40.2631,40.3791,545500.0
2011-08-10 15:50:00,52.22,52.25,51.61,51.76,750400.0,40.3791,40.4023,39.9074,40.0234,750400.0
2011-08-11 09:30:00,52.14,52.48,51.84,52.31,420100.0,40.3172,40.5801,40.0853,40.4487,420100.0
2011-08-11 09:40:00,52.32,52.73,52.26,52.41,249100.0,40.4564,40.7735,40.41,40.526,249100.0
2011-08-11 09:50:00,52.38,52.4,51.86,52.32,216600.0,40.5028,40.5183,40.1007,40.4564,216600.0
2011-08-11 10:00:00,52.33,52.46,51.94,52.02,300300.0,40.4642,40.5647,40.1626,40.2244,300300.0
2011-08-11 10:10:00,52.03,52.36,51.84,52.23,262400.0,40.2322,40.4873,40.0853,40.3868,262400.0
2011-08-11 10:20:00,52.24,52.31,51.98,52.16,376700.0,40.3946,40.4487,40.1935,40.3327,376700.0
2011-08-11 10:30:00,52.18,52.36,52.12,52.3,459600.0,40.3482,40.4873,40.3018,40.441,459600.0
2011-08-11 10:40:00,52.29,52.81,52.19,52.81,300600.0,40.4332,40.8353,40.3559,40.8353,300600.0
2011-08-11 10:50:00,52.8,52.86,52.6,52.62,156200.0,40.8276,40.874,40.6729,40.6884,156200.0
2011-08-11 11:00:00,52.65,52.92,52.61,52.79,133800.0,40.7116,40.9204,40.6807,40.8198,133800.0
2011-08-11 11:10:00,52.79,52.8,52.58,52.75,133200.0,40.8198,40.8276,40.6575,40.7889,133200.0
2011-08-11 11:20:00,52.77,52.84,52.5,52.77,73800.0,40.8044,40.8585,40.5956,40.8044,73800.0
2011-08-11 11:30:00,52.79,52.98,52.6,52.71,88000.0,40.8198,40.9668,40.6729,40.758,88000.0
2011-08-11 11:40:00,52.72,52.92,52.72,52.85,66500.0,40.7657,40.9204,40.7657,40.8662,66500.0
2011-08-11 11:50:00,52.86,53.1,52.85,53.02,75700.0,40.874,41.0596,40.8662,40.9977,75700.0
2011-08-11 12:00:00,53.02,53.16,52.89,53.05,121500.0,40.9977,41.1059,40.8972,41.0209,121500.0
2011-08-11 12:10:00,53.06,53.13,52.98,53.0,92100.0,41.0286,41.0828,40.9668,40.9822,92100.0
2011-08-11 12:20:00,53.0,53.09,52.98,53.01,80600.0,40.9822,41.0518,40.9668,40.99,80600.0
2011-08-11 12:30:00,53.0,53.25,53.0,53.19,58200.0,40.9822,41.1755,40.9822,41.1291,58200.0
2011-08-11 12:40:00,53.19,53.49,53.19,53.38,74500.0,41.1291,41.3611,41.1291,41.2761,74500.0
2011-08-11 12:50:00,53.4,53.73,53.33,53.7,130900.0,41.2915,41.5467,41.2374,41.5235,130900.0
2011-08-11 13:00:00,53.68,53.71,53.36,53.49,155700.0,41.508,41.5312,41.2606,41.3611,155700.0
2011-08-11 13:10:00,53.5,53.66,53.45,53.45,97900.0,41.3689,41.4926,41.3302,41.3302,97900.0
2011-08-11 13:20:00,53.44,53.68,53.42,53.62,99200.0,41.3225,41.508,41.307,41.4616,99200.0
2011-08-11 13:30:00,53.61,53.69,53.5,53.55,106400.0,41.4539,41.5158,41.3689,41.4075,106400.0
2011-08-11 13:40:00,53.55,53.58,53.19,53.44,106700.0,41.4075,41.4307,41.1291,41.3225,106700.0
2011-08-11 13:50:00,53.45,53.68,53.39,53.67,74300.0,41.3302,41.508,41.2838,41.5003,74300.0
2011-08-11 14:00:00,53.67,53.8,53.6,53.75,70400.0,41.5003,41.6008,41.4462,41.5622,70400.0
2011-08-11 14:10:00,53.76,54.05,53.76,53.94,137400.0,41.5699,41.7941,41.5699,41.7091,137400.0
2011-08-11 14:20:00,53.94,54.19,53.94,54.11,148500.0,41.7091,41.9024,41.7091,41.8405,148500.0
2011-08-11 14:30:00,54.12,54.14,53.85,53.92,72500.0,41.8483,41.8637,41.6395,41.6936,72500.0
2011-08-11 14:40:00,53.91,53.98,53.8,53.89,88200.0,41.6859,41.74,41.6008,41.6704,88200.0
2011-08-11 14:50:00,53.88,54.14,53.85,54.1,96400.0,41.6627,41.8637,41.6395,41.8328,96400.0
2011-08-11 15:00:00,54.1,54.27,54.04,54.08,131700.0,41.8328,41.9643,41.7864,41.8173,131700.0
2011-08-11 15:10:00,54.08,54.2,54.05,54.16,178800.0,41.8173,41.9101,41.7941,41.8792,178800.0
2011-08-11 15:20:00,54.16,54.49,54.15,54.43,162400.0,41.8792,42.1344,41.8715,42.088,162400.0
2011-08-11 15:30:00,54.44,54.64,54.39,54.54,216700.0,42.0957,42.2504,42.057,42.173,216700.0
2011-08-11 15:40:00,54.55,54.88,54.54,54.65,354600.0,42.1808,42.4359,42.173,42.2581,354600.0
2011-08-11 15:50:00,54.65,54.67,53.87,53.97,960000.0,42.2581,42.2736,41.655,41.7323,960000.0
2011-08-12 09:30:00,54.31,54.58,53.72,53.91,213500.0,41.9952,42.204,41.539,41.6859,213500.0
2011-08-12 09:40:00,53.9,54.02,53.66,53.95,211500.0,41.6782,41.7709,41.4926,41.7168,211500.0
2011-08-12 09:50:00,53.93,53.99,53.65,53.92,331900.0,41.7014,41.7477,41.4848,41.6936,331900.0
2011-08-12 10:00:00,53.93,54.16,53.73,53.97,296500.0,41.7014,41.8792,41.5467,41.7323,296500.0
2011-08-12 10:10:00,53.98,54.43,53.89,54.41,218900.0,41.74,42.088,41.6704,42.0725,218900.0
2011-08-12 10:20:00,54.42,54.64,54.3,54.57,122100.0,42.0802,42.2504,41.9875,42.1962,122100.0
2011-08-12 10:30:00,54.57,54.85,54.57,54.83,125600.0,42.1962,42.4127,42.1962,42.3973,125600.0
2011-08-12 10:40:00,54.84,54.89,54.55,54.56,135600.0,42.405,42.4437,42.1808,42.1885,135600.0
2011-08-12 10:50:00,54.56,54.81,54.49,54.79,157000.0,42.1885,42.3818,42.1344,42.3663,157000.0
2011-08-12 11:00:00,54.77,54.98,54.74,54.85,131100.0,42.3509,42.5133,42.3277,42.4127,131100.0
2011-08-12 11:10:00,54.87,54.9,54.65,54.68,78200.0,42.4282,42.4514,42.2581,42.2813,78200.0
2011-08-12 11:20:00,54.69,54.81,54.62,54.73,91800.0,42.289,42.3818,42.2349,42.32,91800.0
2011-08-12 11:30:00,54.73,54.86,54.61,54.82,100600.0,42.32,42.4205,42.2272,42.3895,100600.0
2011-08-12 11:40:00,54.81,54.89,54.73,54.79,99900.0,42.3818,42.4437,42.32,42.3663,99900.0
2011-08-12 11:50:00,54.79,54.96,54.77,54.9,159400.0,42.3663,42.4978,42.3509,42.4514,159400.0
2011-08-12 12:00:00,54.9,54.93,54.8,54.91,58500.0,42.4514,42.4746,42.3741,42.4591,58500.0
2011-08-12 12:10:00,54.92,54.92,54.64,54.76,74300.0,42.4669,42.4669,42.2504,42.3431,74300.0
2011-08-12 12:20:00,54.75,54.76,54.7,54.73,170300.0,42.3354,42.3431,42.2968,42.32,170300.0
2011-08-12 12:30:00,54.74,54.78,54.58,54.6,150200.0,42.3277,42.3586,42.204,42.2194,150200.0
2011-08-12 12:40:00,54.6,54.7,54.57,54.57,51100.0,42.2194,42.2968,42.1962,42.1962,51100.0
2011-08-12 12:50:00,54.58,54.67,54.51,54.66,48900.0,42.204,42.2736,42.1498,42.2658,48900.0
2011-08-12 13:00:00,54.66,54.77,54.63,54.64,52600.0,42.2658,42.3509,42.2426,42.2504,52600.0
2011-08-12 13:10:00,54.64,54.69,54.59,54.68,39100.0,42.2504,42.289,42.2117,42.2813,39100.0
2011-08-12 13:20:00,54.69,54.75,54.63,54.73,50200.0,42.289,42.3354,42.2426,42.32,50200.0
2011-08-12 13:30:00,54.73,54.86,54.67,54.83,46400.0,42.32,42.4205,42.2736,42.3973,46400.0
2011-08-12 13:40:00,54.83,55.0,54.82,54.89,60200.0,42.3973,42.5287,42.3895,42.4437,60200.0
2011-08-12 13:50:00,54.89,54.97,54.87,54.97,40200.0,42.4437,42.5055,42.4282,42.5055,40200.0
2011-08-12 14:00:00,54.97,55.12,54.97,55.12,40100.0,42.5055,42.6215,42.5055,42.6215,40100.0
2011-08-12 14:10:00,55.12,55.14,54.73,54.82,71800.0,42.6215,42.637,42.32,42.3895,71800.0
2011-08-12 14:20:00,54.82,54.82,54.59,54.78,67500.0,42.3895,42.3895,42.2117,42.3586,67500.0
2011-08-12 14:30:00,54.77,54.82,54.58,54.58,63000.0,42.3509,42.3895,42.204,42.204,63000.0
2011-08-12 14:40:00,54.56,54.79,54.54,54.75,52400.0,42.1885,42.3663,42.173,42.3354,52400.0
2011-08-12 14:50:00,54.75,54.75,54.64,54.69,54800.0,42.3354,42.3354,42.2504,42.289,54800.0
2011-08-12 15:00:00,54.69,54.91,54.69,54.77,58800.0,42.289,42.4591,42.289,42.3509,58800.0
2011-08-12 15:10:00,54.77,54.85,54.73,54.77,75600.0,42.3509,42.4127,42.32,42.3509,75600.0
2011-08-12 15:20:00,54.77,54.87,54.68,54.7,120900.0,42.3509,42.4282,42.2813,42.2968,120900.0
2011-08-12 15:30:00,54.71,54.75,54.5,54.64,156100.0,42.3045,42.3354,42.1421,42.2504,156100.0
2011-08-12 15:40:00,54.64,54.78,54.62,54.67,168800.0,42.2504,42.3586,42.2349,42.2736,168800.0
2011-08-12 15:50:00,54.68,54.7,54.6,54.62,236200.0,42.2813,42.2968,42.2194,42.2349,236200.0
2011-08-15 09:30:00,54.92,55.27,54.81,55.21,129200.0,42.4669,42.7375,42.3818,42.6911,129200.0
2011-08-15 09:40:00,55.26,55.34,54.81,54.92,178100.0,42.7298,42.7916,42.3818,42.4669,178100.0
2011-08-15 09:50:00,54.91,54.94,54.57,54.74,168300.0,42.4591,42.4823,42.1962,42.3277,168300.0
2011-08-15 10:00:00,54.73,54.82,54.67,54.76,112800.0,42.32,42.3895,42.2736,42.3431,112800.0
2011-08-15 10:10:00,54.76,54.85,54.72,54.79,95400.0,42.3431,42.4127,42.3122,42.3663,95400.0
2011-08-15 10:20:00,54.8,54.86,54.77,54.84,94600.0,42.3741,42.4205,42.3509,42.405,94600.0
2011-08-15 10:30:00,54.85,54.85,54.69,54.7,116600.0,42.4127,42.4127,42.289,42.2968,116600.0
2011-08-15 10:40:00,54.7,54.76,54.56,54.58,105700.0,42.2968,42.3431,42.1885,42.204,105700.0
2011-08-15 10:50:00,54.6,54.61,54.44,54.45,145100.0,42.2194,42.2272,42.0957,42.1034,145100.0
2011-08-15 11:00:00,54.46,54.53,54.35,54.41,74800.0,42.1112,42.1653,42.0261,42.0725,74800.0
2011-08-15 11:10:00,54.4,54.4,54.18,54.19,71100.0,42.0648,42.0648,41.8947,41.9024,71100.0
2011-08-15 11:20:00,54.18,54.29,54.14,54.2,71000.0,41.8947,41.9797,41.8637,41.9101,71000.0
2011-08-15 11:30:00,54.21,54.4,54.15,54.37,160800.0,41.9179,42.0648,41.8715,42.0416,160800.0
2011-08-15 11:40:00,54.37,54.61,54.37,54.58,150900.0,42.0416,42.2272,42.0416,42.204,150900.0
2011-08-15 11:50:00,54.59,54.61,54.54,54.59,133800.0,42.2117,42.2272,42.173,42.2117,133800.0
2011-08-15 12:00:00,54.59,54.72,54.58,54.61,102600.0,42.2117,42.3122,42.204,42.2272,102600.0
2011-08-15 12:10:00,54.61,54.75,54.61,54.75,74800.0,42.2272,42.3354,42.2272,42.3354,74800.0
2011-08-15 12:20:00,54.75,54.82,54.67,54.8,46800.0,42.3354,42.3895,42.2736,42.3741,46800.0
2011-08-15 12:30:00,54.79,54.81,54.68,54.78,55200.0,42.3663,42.3818,42.2813,42.3586,55200.0
2011-08-15 12:40:00,54.77,54.79,54.76,54.78,56400.0,42.3509,42.3663,42.3431,42.3586,56400.0
2011-08-15 12:50:00,54.78,54.85,54.78,54.84,67800.0,42.3586,42.4127,42.3586,42.405,67800.0
2011-08-15 13:00:00,54.84,54.93,54.83,54.93,78800.0,42.405,42.4746,42.3973,42.4746,78800.0
2011-08-15 13:10:00,54.94,54.94,54.78,54.9,93300.0,42.4823,42.4823,42.3586,42.4514,93300.0
2011-08-15 13:20:00,54.9,54.97,54.87,54.97,42100.0,42.4514,42.5055,42.4282,42.5055,42100.0
2011-08-15 13:30:00,54.98,55.08,54.93,55.01,61700.0,42.5133,42.5906,42.4746,42.5365,61700.0
2011-08-15 13:40:00,55.01,55.1,54.99,55.04,59700.0,42.5365,42.6061,42.521,42.5597,59700.0
2011-08-15 13:50:00,55.03,55.09,55.02,55.06,29900.0,42.5519,42.5983,42.5442,42.5751,29900.0
2011-08-15 14:00:00,55.06,55.13,55.02,55.04,123900.0,42.5751,42.6293,42.5442,42.5597,123900.0
2011-08-15 14:10:00,55.03,55.03,54.93,54.96,104700.0,42.5519,42.5519,42.4746,42.4978,104700.0
2011-08-15 14:20:00,54.95,55.01,54.92,54.99,112500.0,42.4901,42.5365,42.4669,42.521,112500.0
2011-08-15 14:30:00,55.0,55.03,54.92,54.99,128800.0,42.5287,42.5519,42.4669,42.521,128800.0
2011-08-15 14:40:00,55.0,55.17,54.99,55.16,63300.0,42.5287,42.6602,42.521,42.6524,63300.0
2011-08-15 14:50:00,55.14,55.24,55.12,55.24,69700.0,42.637,42.7143,42.6215,42.7143,69700.0
2011-08-15 15:00:00,55.24,55.26,55.15,55.25,61800.0,42.7143,42.7298,42.6447,42.722,61800.0
2011-08-15 15:10:00,55.25,55.27,55.19,55.22,70000.0,42.722,42.7375,42.6756,42.6988,70000.0
2011-08-15 15:20:00,55.23,55.3,55.04,55.06,104700.0,42.7066,42.7607,42.5597,42.5751,104700.0
2011-08-15 15:30:00,55.06,55.23,55.04,55.2,127500.0,42.5751,42.7066,42.5597,42.6834,127500.0
2011-08-15 15:40:00,55.2,55.37,55.19,55.3,255200.0,42.6834,42.8148,42.6756,42.7607,255200.0
2011-08-15 15:50:00,55.3,55.41,55.23,55.41,405400.0,42.7607,42.8458,42.7066,42.8458,405400.0
2011-08-16 09:30:00,54.98,55.0,54.55,54.87,137000.0,42.5133,42.5287,42.1808,42.4282,137000.0
2011-08-16 09:40:00,54.88,54.95,54.71,54.77,82200.0,42.4359,42.4901,42.3045,42.3509,82200.0
2011-08-16 09:50:00,54.77,54.85,54.68,54.81,106200.0,42.3509,42.4127,42.2813,42.3818,106200.0
2011-08-16 10:00:00,54.8,54.95,54.77,54.85,101500.0,42.3741,42.4901,42.3509,42.4127,101500.0
2011-08-16 10:10:00,54.85,55.12,54.85,55.1,87300.0,42.4127,42.6215,42.4127,42.6061,87300.0
2011-08-16 10:20:00,55.08,55.3,55.07,55.27,72500.0,42.5906,42.7607,42.5829,42.7375,72500.0
2011-08-16 10:30:00,55.29,55.29,55.08,55.18,82700.0,42.753,42.753,42.5906,42.6679,82700.0
2011-08-16 10:40:00,55.18,55.31,55.09,55.31,100400.0,42.6679,42.7684,42.5983,42.7684,100400.0
2011-08-16 10:50:00,55.32,55.39,55.24,55.32,51100.0,42.7762,42.8303,42.7143,42.7762,51100.0
2011-08-16 11:00:00,55.32,55.35,55.2,55.23,73100.0,42.7762,42.7994,42.6834,42.7066,73100.0
2011-08-16 11:10:00,55.22,55.28,55.16,55.19,115600.0,42.6988,42.7452,42.6524,42.6756,115600.0
2011-08-16 11:20:00,55.19,55.34,55.17,55.33,119800.0,42.6756,42.7916,42.6602,42.7839,119800.0
2011-08-16 11:30:00,55.32,55.38,55.28,55.36,39700.0,42.7762,42.8226,42.7452,42.8071,39700.0
2011-08-16 11:40:00,55.36,55.58,55.34,55.58,100000.0,42.8071,42.9772,42.7916,42.9772,100000.0
2011-08-16 11:50:00,55.57,55.66,55.52,55.66,91400.0,42.9695,43.0391,42.9308,43.0391,91400.0
2011-08-16 12:00:00,55.65,55.67,55.37,55.67,114500.0,43.0313,43.0468,42.8148,43.0468,114500.0
2011-08-16 12:10:00,55.68,55.77,55.3,55.37,176200.0,43.0545,43.1241,42.7607,42.8148,176200.0
2011-08-16 12:20:00,55.37,55.37,54.85,54.92,438400.0,42.8148,42.8148,42.4127,42.4669,438400.0
2011-08-16 12:30:00,54.91,54.95,54.75,54.8,264100.0,42.4591,42.4901,42.3354,42.3741,264100.0
2011-08-16 12:40:00,54.8,54.84,54.51,54.52,192900.0,42.3741,42.405,42.1498,42.1576,192900.0
2011-08-16 12:50:00,54.51,54.56,54.42,54.53,208500.0,42.1498,42.1885,42.0802,42.1653,208500.0
2011-08-16 13:00:00,54.54,54.54,54.17,54.34,137800.0,42.173,42.173,41.8869,42.0184,137800.0
2011-08-16 13:10:00,54.34,54.42,54.3,54.35,76700.0,42.0184,42.0802,41.9875,42.0261,76700.0
2011-08-16 13:20:00,54.35,54.35,54.25,54.26,68700.0,42.0261,42.0261,41.9488,41.9565,68700.0
2011-08-16 13:30:00,54.26,54.41,54.17,54.3,82700.0,41.9565,42.0725,41.8869,41.9875,82700.0
2011-08-16 13:40:00,54.3,54.38,54.23,54.33,64000.0,41.9875,42.0493,41.9333,42.0107,64000.0
2011-08-16 13:50:00,54.33,54.54,54.33,54.5,75300.0,42.0107,42.173,42.0107,42.1421,75300.0
2011-08-16 14:00:00,54.5,54.64,54.48,54.59,86400.0,42.1421,42.2504,42.1266,42.2117,86400.0
2011-08-16 14:10:00,54.59,54.77,54.59,54.67,77400.0,42.2117,42.3509,42.2117,42.2736,77400.0
2011-08-16 14:20:00,54.68,54.71,54.56,54.58,165500.0,42.2813,42.3045,42.1885,42.204,165500.0
2011-08-16 14:30:00,54.57,54.63,54.37,54.41,165000.0,42.1962,42.2426,42.0416,42.0725,165000.0
2011-08-16 14:40:00,54.4,54.58,54.38,54.58,81700.0,42.0648,42.204,42.0493,42.204,81700.0
2011-08-16 14:50:00,54.58,54.6,54.45,54.46,78700.0,42.204,42.2194,42.1034,42.1112,78700.0
2011-08-16 15:00:00,54.47,54.67,54.42,54.67,101400.0,42.1189,42.2736,42.0802,42.2736,101400.0
2011-08-16 15:10:00,54.68,54.86,54.62,54.84,127000.0,42.2813,42.4205,42.2349,42.405,127000.0
2011-08-16 15:20:00,54.83,55.13,54.83,55.13,157400.0,42.3973,42.6293,42.3973,42.6293,157400.0
2011-08-16 15:30:00,55.12,55.14,55.05,55.07,147400.0,42.6215,42.637,42.5674,42.5829,147400.0
2011-08-16 15:40:00,55.06,55.16,54.88,54.94,237200.0,42.5751,42.6524,42.4359,42.4823,237200.0
2011-08-16 15:50:00,54.93,54.95,54.74,54.82,198700.0,42.4746,42.4901,42.3277,42.3895,198700.0
2011-08-17 09:30:00,55.23,55.31,54.86,55.17,91600.0,42.7066,42.7684,42.4205,42.6602,91600.0
2011-08-17 09:40:00,55.15,55.29,55.0,55.1,144800.0,42.6447,42.753,42.5287,42.6061,144800.0
2011-08-17 09:50:00,55.11,55.15,54.97,55.03,110900.0,42.6138,42.6447,42.5055,42.5519,110900.0
2011-08-17 10:00:00,55.02,55.11,55.0,55.09,79900.0,42.5442,42.6138,42.5287,42.5983,79900.0
2011-08-17 10:10:00,55.09,55.28,55.05,55.28,77900.0,42.5983,42.7452,42.5674,42.7452,77900.0
2011-08-17 10:20:00,55.27,55.36,55.1,55.24,72100.0,42.7375,42.8071,42.6061,42.7143,72100.0
2011-08-17 10:30:00,55.23,55.28,55.1,55.26,64500.0,42.7066,42.7452,42.6061,42.7298,64500.0
2011-08-17 10:40:00,55.24,55.3,55.18,55.21,69300.0,42.7143,42.7607,42.6679,42.6911,69300.0
2011-08-17 10:50:00,55.19,55.23,54.98,54.98,115500.0,42.6756,42.7066,42.5133,42.5133,115500.0
2011-08-17 11:00:00,55.0,55.07,54.84,55.02,166300.0,42.5287,42.5829,42.405,42.5442,166300.0
2011-08-17 11:10:00,55.01,55.09,54.86,54.87,91500.0,42.5365,42.5983,42.4205,42.4282,91500.0
2011-08-17 11:20:00,54.86,54.91,54.83,54.88,63900.0,42.4205,42.4591,42.3973,42.4359,63900.0
2011-08-17 11:30:00,54.88,54.93,54.7,54.73,92700.0,42.4359,42.4746,42.2968,42.32,92700.0
2011-08-17 11:40:00,54.74,54.79,54.55,54.65,110500.0,42.3277,42.3663,42.1808,42.2581,110500.0
2011-08-17 11:50:00,54.65,54.73,54.5,54.6,69000.0,42.2581,42.32,42.1421,42.2194,69000.0
2011-08-17 12:00:00,54.61,54.61,54.42,54.48,205200.0,42.2272,42.2272,42.0802,42.1266,205200.0
2011-08-17 12:10:00,54.48,54.65,54.44,54.59,129000.0,42.1266,42.2581,42.0957,42.2117,129000.0
2011-08-17 12:20:00,54.59,54.59,54.44,54.56,101400.0,42.2117,42.2117,42.0957,42.1885,101400.0
2011-08-17 12:30:00,54.56,54.7,54.54,54.7,101200.0,42.1885,42.2968,42.173,42.2968,101200.0
2011-08-17 12:40:00,54.7,54.79,54.64,54.7,140600.0,42.2968,42.3663,42.2504,42.2968,140600.0
2011-08-17 12:50:00,54.7,54.74,54.6,54.66,110500.0,42.2968,42.3277,42.2194,42.2658,110500.0
2011-08-17 13:00:00,54.66,54.67,54.53,54.61,78200.0,42.2658,42.2736,42.1653,42.2272,78200.0
2011-08-17 13:10:00,54.6,54.61,54.54,54.58,44800.0,42.2194,42.2272,42.173,42.204,44800.0
2011-08-17 13:20:00,54.58,54.61,54.36,54.38,56100.0,42.204,42.2272,42.0338,42.0493,56100.0
2011-08-17 13:30:00,54.4,54.46,54.37,54.42,42700.0,42.0648,42.1112,42.0416,42.0802,42700.0
2011-08-17 13:40:00,54.42,54.42,54.24,54.31,58100.0,42.0802,42.0802,41.9411,41.9952,58100.0
2011-08-17 13:50:00,54.32,54.47,54.28,54.4,99700.0,42.0029,42.1189,41.972,42.0648,99700.0
2011-08-17 14:00:00,54.4,54.45,54.38,54.45,77100.0,42.0648,42.1034,42.0493,42.1034,77100.0
2011-08-17 14:10:00,54.45,54.67,54.45,54.66,70500.0,42.1034,42.2736,42.1034,42.2658,70500.0
2011-08-17 14:20:00,54.66,54.71,54.57,54.6,61500.0,42.2658,42.3045,42.1962,42.2194,61500.0
2011-08-17 14:30:00,54.59,54.62,54.39,54.4,62300.0,42.2117,42.2349,42.057,42.0648,62300.0
2011-08-17 14:40:00,54.4,54.49,54.33,54.37,66700.0,42.0648,42.1344,42.0107,42.0416,66700.0
2011-08-17 14:50:00,54.38,54.49,54.33,54.49,66500.0,42.0493,42.1344,42.0107,42.1344,66500.0
2011-08-17 15:00:00,54.48,54.5,54.43,54.49,63800.0,42.1266,42.1421,42.088,42.1344,63800.0
2011-08-17 15:10:00,54.49,54.54,54.41,54.5,84700.0,42.1344,42.173,42.0725,42.1421,84700.0
2011-08-17 15:20:00,54.5,54.53,54.43,54.46,92800.0,42.1421,42.1653,42.088,42.1112,92800.0
2011-08-17 15:30:00,54.46,54.48,54.35,54.37,96600.0,42.1112,42.1266,42.0261,42.0416,96600.0
2011-08-17 15:40:00,54.37,54.47,54.33,54.44,154100.0,42.0416,42.1189,42.0107,42.0957,154100.0
2011-08-17 15:50:00,54.45,54.53,54.38,54.51,353500.0,42.1034,42.1653,42.0493,42.1498,353500.0
2011-08-18 09:30:00,52.38,52.38,50.33,50.99,470300.0,40.5028,40.5028,38.9177,39.428,470300.0
2011-08-18 09:40:00,51.0,51.17,50.98,51.12,446800.0,39.4357,39.5672,39.4203,39.5285,446800.0
2011-08-18 09:50:00,51.13,51.47,51.08,51.29,374300.0,39.5363,39.7992,39.4976,39.66,374300.0
2011-08-18 10:00:00,51.29,51.3,49.7,50.01,674400.0,39.66,39.6677,38.4305,38.6702,674400.0
2011-08-18 10:10:00,50.01,50.33,49.92,49.98,549300.0,38.6702,38.9177,38.6006,38.647,549300.0
2011-08-18 10:20:00,49.97,50.08,49.72,50.06,477200.0,38.6393,38.7243,38.446,38.7089,477200.0
2011-08-18 10:30:00,50.08,50.12,49.75,49.94,448200.0,38.7243,38.7553,38.4692,38.6161,448200.0
2011-08-18 10:40:00,49.93,50.04,49.74,50.02,334400.0,38.6084,38.6934,38.4614,38.6779,334400.0
2011-08-18 10:50:00,50.03,50.07,49.81,49.86,200500.0,38.6857,38.7166,38.5156,38.5542,200500.0
2011-08-18 11:00:00,49.85,49.91,49.51,49.51,281000.0,38.5465,38.5929,38.2836,38.2836,281000.0
2011-08-18 11:10:00,49.51,49.74,49.44,49.69,226700.0,38.2836,38.4614,38.2295,38.4228,226700.0
2011-08-18 11:20:00,49.69,49.9,49.68,49.84,218700.0,38.4228,38.5852,38.415,38.5388,218700.0
2011-08-18 11:30:00,49.84,50.15,49.84,50.05,190800.0,38.5388,38.7785,38.5388,38.7011,190800.0
2011-08-18 11:40:00,50.04,50.28,50.01,50.27,179800.0,38.6934,38.879,38.6702,38.8713,179800.0
2011-08-18 11:50:00,50.27,50.31,50.18,50.3,108900.0,38.8713,38.9022,38.8017,38.8945,108900.0
2011-08-18 12:00:00,50.31,50.34,50.14,50.3,177600.0,38.9022,38.9254,38.7707,38.8945,177600.0
2011-08-18 12:10:00,50.29,50.41,50.26,50.29,199600.0,38.8867,38.9795,38.8635,38.8867,199600.0
2011-08-18 12:20:00,50.29,50.49,50.28,50.49,188800.0,38.8867,39.0414,38.879,39.0414,188800.0
2011-08-18 12:30:00,50.49,50.55,50.44,50.54,183500.0,39.0414,39.0878,39.0027,39.08,183500.0
2011-08-18 12:40:00,50.53,50.53,50.39,50.43,145500.0,39.0723,39.0723,38.964,38.995,145500.0
2011-08-18 12:50:00,50.43,50.5,50.34,50.35,112900.0,38.995,39.0491,38.9254,38.9331,112900.0
2011-08-18 13:00:00,50.35,50.37,50.14,50.14,163500.0,38.9331,38.9486,38.7707,38.7707,163500.0
2011-08-18 13:10:00,50.14,50.16,49.95,50.01,185800.0,38.7707,38.7862,38.6238,38.6702,185800.0
2011-08-18 13:20:00,50.01,50.06,49.93,49.94,199400.0,38.6702,38.7089,38.6084,38.6161,199400.0
2011-08-18 13:30:00,49.93,49.95,49.72,49.74,255800.0,38.6084,38.6238,38.446,38.4614,255800.0
2011-08-18 13:40:00,49.73,49.75,49.64,49.65,166100.0,38.4537,38.4692,38.3841,38.3918,166100.0
2011-08-18 13:50:00,49.64,49.65,49.28,49.33,245300.0,38.3841,38.3918,38.1057,38.1444,245300.0
2011-08-18 14:00:00,49.31,49.57,49.31,49.52,294400.0,38.1289,38.33,38.1289,38.2913,294400.0
2011-08-18 14:10:00,49.53,49.53,49.31,49.41,170000.0,38.2991,38.2991,38.1289,38.2063,170000.0
2011-08-18 14:20:00,49.41,49.49,49.23,49.25,173900.0,38.2063,38.2681,38.0671,38.0825,173900.0
2011-08-18 14:30:00,49.24,49.43,49.14,49.27,271800.0,38.0748,38.2217,37.9975,38.098,271800.0
2011-08-18 14:40:00,49.25,49.26,48.86,48.89,345600.0,38.0825,38.0903,37.781,37.8042,345600.0
2011-08-18 14:50:00,48.88,48.91,48.76,48.76,239100.0,37.7964,37.8196,37.7037,37.7037,239100.0
2011-08-18 15:00:00,48.77,48.78,48.42,48.42,315900.0,37.7114,37.7191,37.4407,37.4407,315900.0
2011-08-18 15:10:00,48.41,48.54,48.37,48.39,342000.0,37.433,37.5335,37.4021,37.4175,342000.0
2011-08-18 15:20:00,48.39,48.69,48.38,48.69,346100.0,37.4175,37.6495,37.4098,37.6495,346100.0
2011-08-18 15:30:00,48.69,48.84,48.67,48.73,672400.0,37.6495,37.7655,37.6341,37.6805,672400.0
2011-08-18 15:40:00,48.73,48.74,48.52,48.55,485500.0,37.6805,37.6882,37.5181,37.5413,485500.0
2011-08-18 15:50:00,48.55,49.02,48.54,48.86,976900.0,37.5413,37.9047,37.5335,37.781,976900.0
2011-08-19 09:30:00,48.51,49.19,48.29,49.17,945300.0,37.5103,38.0361,37.3402,38.0207,945300.0
2011-08-19 09:40:00,49.17,49.32,49.0,49.0,279200.0,38.0207,38.1367,37.8892,37.8892,279200.0
2011-08-19 09:50:00,49.01,49.25,49.0,49.23,345500.0,37.897,38.0825,37.8892,38.0671,345500.0
2011-08-19 10:00:00,49.23,49.32,49.08,49.11,426400.0,38.0671,38.1367,37.9511,37.9743,426400.0
2011-08-19 10:10:00,49.1,49.19,48.98,49.07,424100.0,37.9666,38.0361,37.8738,37.9434,424100.0
2011-08-19 10:20:00,49.07,49.21,49.03,49.19,274600.0,37.9434,38.0516,37.9124,38.0361,274600.0
2011-08-19 10:30:00,49.19,49.28,49.18,49.2,366600.0,38.0361,38.1057,38.0284,38.0439,366600.0
2011-08-19 10:40:00,49.21,49.27,49.04,49.18,246300.0,38.0516,38.098,37.9202,38.0284,246300.0
2011-08-19 10:50:00,49.19,49.41,49.15,49.32,192200.0,38.0361,38.2063,38.0052,38.1367,192200.0
2011-08-19 11:00:00,49.31,49.36,48.84,48.85,141500.0,38.1289,38.1676,37.7655,37.7732,141500.0
2011-08-19 11:10:00,48.86,48.89,48.47,48.54,157200.0,37.781,37.8042,37.4794,37.5335,157200.0
2011-08-19 11:20:00,48.54,48.75,48.46,48.58,123700.0,37.5335,37.6959,37.4717,37.5645,123700.0
2011-08-19 11:30:00,48.58,48.63,48.13,48.18,337400.0,37.5645,37.6031,37.2165,37.2552,337400.0
2011-08-19 11:40:00,48.18,48.29,48.1,48.14,231600.0,37.2552,37.3402,37.1933,37.2242,231600.0
2011-08-19 11:50:00,48.14,48.22,48.04,48.22,134600.0,37.2242,37.2861,37.1469,37.2861,134600.0
2011-08-19 12:00:00,48.21,48.34,48.16,48.32,147300.0,37.2784,37.3789,37.2397,37.3634,147300.0
2011-08-19 12:10:00,48.32,48.35,48.23,48.3,114200.0,37.3634,37.3866,37.2938,37.348,114200.0
2011-08-19 12:20:00,48.3,48.32,48.25,48.31,103700.0,37.348,37.3634,37.3093,37.3557,103700.0
2011-08-19 12:30:00,48.32,48.44,48.32,48.36,116400.0,37.3634,37.4562,37.3634,37.3944,116400.0
2011-08-19 12:40:00,48.35,48.56,48.35,48.56,119800.0,37.3866,37.549,37.3866,37.549,119800.0
2011-08-19 12:50:00,48.56,48.62,48.32,48.33,151600.0,37.549,37.5954,37.3634,37.3712,151600.0
2011-08-19 13:00:00,48.33,48.35,48.21,48.35,108100.0,37.3712,37.3866,37.2784,37.3866,108100.0
2011-08-19 13:10:00,48.33,48.39,48.32,48.39,129900.0,37.3712,37.4175,37.3634,37.4175,129900.0
2011-08-19 13:20:00,48.38,48.39,48.11,48.16,81300.0,37.4098,37.4175,37.201,37.2397,81300.0
2011-08-19 13:30:00,48.16,48.2,47.91,47.92,204600.0,37.2397,37.2706,37.0464,37.0541,204600.0
2011-08-19 13:40:00,47.92,48.06,47.8,48.06,106900.0,37.0541,37.1624,36.9613,37.1624,106900.0
2011-08-19 13:50:00,48.06,48.06,47.94,47.99,89800.0,37.1624,37.1624,37.0696,37.1082,89800.0
2011-08-19 14:00:00,47.99,48.13,47.9,47.94,209400.0,37.1082,37.2165,37.0387,37.0696,209400.0
2011-08-19 14:10:00,47.95,47.95,47.83,47.87,107900.0,37.0773,37.0773,36.9845,37.0155,107900.0
2011-08-19 14:20:00,47.87,47.87,47.6,47.66,209000.0,37.0155,37.0155,36.8067,36.8531,209000.0
2011-08-19 14:30:00,47.68,47.92,47.68,47.91,165300.0,36.8685,37.0541,36.8685,37.0464,165300.0
2011-08-19 14:40:00,47.92,48.04,47.8,47.8,184900.0,37.0541,37.1469,36.9613,36.9613,184900.0
2011-08-19 14:50:00,47.8,47.84,47.67,47.76,174400.0,36.9613,36.9923,36.8608,36.9304,174400.0
2011-08-19 15:00:00,47.76,47.76,47.65,47.68,141200.0,36.9304,36.9304,36.8453,36.8685,141200.0
2011-08-19 15:10:00,47.69,47.72,47.64,47.7,163000.0,36.8763,36.8995,36.8376,36.884,163000.0
2011-08-19 15:20:00,47.69,47.88,47.66,47.8,163500.0,36.8763,37.0232,36.8531,36.9613,163500.0
2011-08-19 15:30:00,47.8,47.81,47.51,47.55,213400.0,36.9613,36.9691,36.7371,36.768,213400.0
2011-08-19 15:40:00,47.56,47.72,47.5,47.64,301600.0,36.7758,36.8995,36.7294,36.8376,301600.0
2011-08-19 15:50:00,47.64,47.72,47.4,47.43,460400.0,36.8376,36.8995,36.652,36.6752,460400.0
2011-08-22 09:30:00,48.43,48.98,48.39,48.95,240800.0,37.4485,37.8738,37.4175,37.8506,240800.0
2011-08-22 09:40:00,48.95,49.11,48.81,48.99,173600.0,37.8506,37.9743,37.7423,37.8815,173600.0
2011-08-22 09:50:00,48.99,49.02,48.61,48.88,168800.0,37.8815,37.9047,37.5877,37.7964,168800.0
2011-08-22 10:00:00,48.88,49.04,48.84,48.99,167200.0,37.7964,37.9202,37.7655,37.8815,167200.0
2011-08-22 10:10:00,48.99,49.28,48.88,49.25,164600.0,37.8815,38.1057,37.7964,38.0825,164600.0
2011-08-22 10:20:00,49.26,49.32,49.17,49.29,99700.0,38.0903,38.1367,38.0207,38.1135,99700.0
2011-08-22 10:30:00,49.3,49.37,49.06,49.07,80000.0,38.1212,38.1753,37.9356,37.9434,80000.0
2011-08-22 10:40:00,49.08,49.14,48.95,49.09,98300.0,37.9511,37.9975,37.8506,37.9588,98300.0
2011-08-22 10:50:00,49.08,49.21,48.83,48.87,143400.0,37.9511,38.0516,37.7578,37.7887,143400.0
2011-08-22 11:00:00,48.86,49.0,48.82,48.99,189100.0,37.781,37.8892,37.75,37.8815,189100.0
2011-08-22 11:10:00,48.99,49.08,48.9,48.99,114000.0,37.8815,37.9511,37.8119,37.8815,114000.0
2011-08-22 11:20:00,48.99,49.04,48.9,48.96,256700.0,37.8815,37.9202,37.8119,37.8583,256700.0
2011-08-22 11:30:00,48.96,48.98,48.58,48.62,111500.0,37.8583,37.8738,37.5645,37.5954,111500.0
2011-08-22 11:40:00,48.62,48.64,48.52,48.58,202000.0,37.5954,37.6109,37.5181,37.5645,202000.0
2011-08-22 11:50:00,48.57,48.58,48.29,48.36,182700.0,37.5567,37.5645,37.3402,37.3944,182700.0
2011-08-22 12:00:00,48.34,48.59,48.31,48.59,64000.0,37.3789,37.5722,37.3557,37.5722,64000.0
2011-08-22 12:10:00,48.58,48.64,48.48,48.63,67200.0,37.5645,37.6109,37.4871,37.6031,67200.0
2011-08-22 12:20:00,48.61,48.9,48.61,48.86,218400.0,37.5877,37.8119,37.5877,37.781,218400.0
2011-08-22 12:30:00,48.85,48.89,48.56,48.59,101600.0,37.7732,37.8042,37.549,37.5722,101600.0
2011-08-22 12:40:00,48.59,48.78,48.48,48.75,80000.0,37.5722,37.7191,37.4871,37.6959,80000.0
2011-08-22 12:50:00,48.76,48.89,48.62,48.85,50600.0,37.7037,37.8042,37.5954,37.7732,50600.0
2011-08-22 13:00:00,48.84,49.0,48.8,48.93,49900.0,37.7655,37.8892,37.7346,37.8351,49900.0
2011-08-22 13:10:00,48.93,48.94,48.83,48.85,59300.0,37.8351,37.8428,37.7578,37.7732,59300.0
2011-08-22 13:20:00,48.86,48.93,48.73,48.74,53600.0,37.781,37.8351,37.6805,37.6882,53600.0
2011-08-22 13:30:00,48.75,48.83,48.63,48.68,42600.0,37.6959,37.7578,37.6031,37.6418,42600.0
2011-08-22 13:40:00,48.69,48.79,48.62,48.71,66800.0,37.6495,37.7268,37.5954,37.665,66800.0
2011-08-22 13:50:00,48.72,48.78,48.61,48.76,87700.0,37.6727,37.7191,37.5877,37.7037,87700.0
2011-08-22 14:00:00,48.76,48.8,48.65,48.71,52000.0,37.7037,37.7346,37.6186,37.665,52000.0
2011-08-22 14:10:00,48.72,48.87,48.6,48.62,101900.0,37.6727,37.7887,37.5799,37.5954,101900.0
2011-08-22 14:20:00,48.62,48.73,48.54,48.57,75200.0,37.5954,37.6805,37.5335,37.5567,75200.0
2011-08-22 14:30:00,48.57,48.59,48.48,48.48,73000.0,37.5567,37.5722,37.4871,37.4871,73000.0
2011-08-22 14:40:00,48.5,48.58,48.49,48.52,42700.0,37.5026,37.5645,37.4949,37.5181,42700.0
2011-08-22 14:50:00,48.52,48.53,48.34,48.35,55200.0,37.5181,37.5258,37.3789,37.3866,55200.0
2011-08-22 15:00:00,48.37,48.62,48.35,48.55,92900.0,37.4021,37.5954,37.3866,37.5413,92900.0
2011-08-22 15:10:00,48.54,48.69,48.51,48.64,82000.0,37.5335,37.6495,37.5103,37.6109,82000.0
2011-08-22 15:20:00,48.61,48.76,48.61,48.72,150800.0,37.5877,37.7037,37.5877,37.6727,150800.0
2011-08-22 15:30:00,48.71,48.78,48.57,48.58,122700.0,37.665,37.7191,37.5567,37.5645,122700.0
2011-08-22 15:40:00,48.56,48.71,48.51,48.54,194400.0,37.549,37.665,37.5103,37.5335,194400.0
2011-08-22 15:50:00,48.55,48.61,48.37,48.51,442800.0,37.5413,37.5877,37.4021,37.5103,442800.0
2011-08-23 09:30:00,48.79,49.03,48.6,48.61,112600.0,37.7268,37.9124,37.5799,37.5877,112600.0
2011-08-23 09:40:00,48.63,48.9,48.53,48.84,125800.0,37.6031,37.8119,37.5258,37.7655,125800.0
2011-08-23 09:50:00,48.84,49.16,48.72,48.96,113100.0,37.7655,38.013,37.6727,37.8583,113100.0
2011-08-23 10:00:00,48.92,49.47,48.92,49.41,172000.0,37.8274,38.2527,37.8274,38.2063,172000.0
2011-08-23 10:10:00,49.43,49.48,49.3,49.34,133900.0,38.2217,38.2604,38.1212,38.1521,133900.0
2011-08-23 10:20:00,49.35,49.38,49.26,49.29,90800.0,38.1599,38.1831,38.0903,38.1135,90800.0
2011-08-23 10:30:00,49.29,49.34,49.17,49.23,118200.0,38.1135,38.1521,38.0207,38.0671,118200.0
2011-08-23 10:40:00,49.24,49.39,49.2,49.28,166900.0,38.0748,38.1908,38.0439,38.1057,166900.0
2011-08-23 10:50:00,49.28,49.32,49.11,49.13,112800.0,38.1057,38.1367,37.9743,37.9898,112800.0
2011-08-23 11:00:00,49.12,49.2,49.1,49.19,217100.0,37.982,38.0439,37.9666,38.0361,217100.0
2011-08-23 11:10:00,49.18,49.29,49.15,49.21,111600.0,38.0284,38.1135,38.0052,38.0516,111600.0
2011-08-23 11:20:00,49.21,49.24,49.15,49.23,186600.0,38.0516,38.0748,38.0052,38.0671,186600.0
2011-08-23 11:30:00,49.25,49.4,49.18,49.38,84000.0,38.0825,38.1985,38.0284,38.1831,84000.0
2011-08-23 11:40:00,49.38,49.55,49.34,49.51,89700.0,38.1831,38.3145,38.1521,38.2836,89700.0
2011-08-23 11:50:00,49.53,49.75,49.53,49.69,93000.0,38.2991,38.4692,38.2991,38.4228,93000.0
2011-08-23 12:00:00,49.69,49.7,49.42,49.51,119800.0,38.4228,38.4305,38.214,38.2836,119800.0
2011-08-23 12:10:00,49.51,49.6,49.49,49.51,170100.0,38.2836,38.3532,38.2681,38.2836,170100.0
2011-08-23 12:20:00,49.51,49.57,49.48,49.48,61100.0,38.2836,38.33,38.2604,38.2604,61100.0
2011-08-23 12:30:00,49.49,49.64,49.49,49.63,56000.0,38.2681,38.3841,38.2681,38.3764,56000.0
2011-08-23 12:40:00,49.63,49.85,49.63,49.71,82800.0,38.3764,38.5465,38.3764,38.4382,82800.0
2011-08-23 12:50:00,49.71,49.95,49.71,49.87,62300.0,38.4382,38.6238,38.4382,38.562,62300.0
2011-08-23 13:00:00,49.86,49.97,49.8,49.82,105000.0,38.5542,38.6393,38.5078,38.5233,105000.0
2011-08-23 13:10:00,49.82,49.86,49.71,49.78,39600.0,38.5233,38.5542,38.4382,38.4924,39600.0
2011-08-23 13:20:00,49.77,49.87,49.71,49.74,52900.0,38.4846,38.562,38.4382,38.4614,52900.0
2011-08-23 13:30:00,49.75,49.84,49.7,49.77,42100.0,38.4692,38.5388,38.4305,38.4846,42100.0
2011-08-23 13:40:00,49.78,49.87,49.69,49.84,54400.0,38.4924,38.562,38.4228,38.5388,54400.0
2011-08-23 13:50:00,49.85,49.88,49.61,49.74,144700.0,38.5465,38.5697,38.3609,38.4614,144700.0
2011-08-23 14:00:00,49.74,49.79,49.6,49.73,83200.0,38.4614,38.5001,38.3532,38.4537,83200.0
2011-08-23 14:10:00,49.73,49.82,49.66,49.79,91800.0,38.4537,38.5233,38.3996,38.5001,91800.0
2011-08-23 14:20:00,49.78,49.89,49.61,49.88,69600.0,38.4924,38.5774,38.3609,38.5697,69600.0
2011-08-23 14:30:00,49.88,49.96,49.84,49.91,145900.0,38.5697,38.6315,38.5388,38.5929,145900.0
2011-08-23 14:40:00,49.9,50.06,49.85,50.06,67500.0,38.5852,38.7089,38.5465,38.7089,67500.0
2011-08-23 14:50:00,50.06,50.09,49.93,50.0,83000.0,38.7089,38.7321,38.6084,38.6625,83000.0
2011-08-23 15:00:00,49.99,50.32,49.99,50.3,158000.0,38.6547,38.9099,38.6547,38.8945,158000.0
2011-08-23 15:10:00,50.32,50.41,50.25,50.32,124300.0,38.9099,38.9795,38.8558,38.9099,124300.0
2011-08-23 15:20:00,50.32,50.45,50.21,50.24,226000.0,38.9099,39.0104,38.8249,38.8481,226000.0
2011-08-23 15:30:00,50.24,50.24,50.07,50.21,119600.0,38.8481,38.8481,38.7166,38.8249,119600.0
2011-08-23 15:40:00,50.21,50.32,50.15,50.29,155400.0,38.8249,38.9099,38.7785,38.8867,155400.0
2011-08-23 15:50:00,50.28,50.47,50.22,50.47,366500.0,38.879,39.0259,38.8326,39.0259,366500.0
2011-08-24 09:30:00,50.24,50.51,50.19,50.3,209800.0,38.8481,39.0568,38.8094,38.8945,209800.0
2011-08-24 09:40:00,50.23,50.66,50.18,50.65,95100.0,38.8403,39.1728,38.8017,39.1651,95100.0
2011-08-24 09:50:00,50.66,50.99,50.62,50.97,131100.0,39.1728,39.428,39.1419,39.4125,131100.0
2011-08-24 10:00:00,50.93,51.09,50.81,50.99,140100.0,39.3816,39.5053,39.2888,39.428,140100.0
2011-08-24 10:10:00,51.0,51.04,50.8,50.89,96700.0,39.4357,39.4667,39.2811,39.3507,96700.0
2011-08-24 10:20:00,50.87,50.9,50.72,50.89,119700.0,39.3352,39.3584,39.2192,39.3507,119700.0
2011-08-24 10:30:00,50.88,50.9,50.68,50.75,163600.0,39.3429,39.3584,39.1883,39.2424,163600.0
2011-08-24 10:40:00,50.75,50.76,50.32,50.35,175000.0,39.2424,39.2501,38.9099,38.9331,175000.0
2011-08-24 10:50:00,50.36,50.48,50.36,50.4,82100.0,38.9408,39.0336,38.9408,38.9718,82100.0
2011-08-24 11:00:00,50.39,50.4,50.14,50.38,101600.0,38.964,38.9718,38.7707,38.9563,101600.0
2011-08-24 11:10:00,50.39,50.47,50.28,50.35,111900.0,38.964,39.0259,38.879,38.9331,111900.0
2011-08-24 11:20:00,50.36,50.59,50.35,50.5,52300.0,38.9408,39.1187,38.9331,39.0491,52300.0
2011-08-24 11:30:00,50.5,50.58,50.39,50.55,55400.0,39.0491,39.111,38.964,39.0878,55400.0
2011-08-24 11:40:00,50.54,50.55,50.19,50.26,109600.0,39.08,39.0878,38.8094,38.8635,109600.0
2011-08-24 11:50:00,50.27,50.34,50.18,50.2,169800.0,38.8713,38.9254,38.8017,38.8171,169800.0
2011-08-24 12:00:00,50.19,50.19,49.94,49.95,124200.0,38.8094,38.8094,38.6161,38.6238,124200.0
2011-08-24 12:10:00,49.95,50.09,49.9,49.98,66000.0,38.6238,38.7321,38.5852,38.647,66000.0
2011-08-24 12:20:00,49.98,50.06,49.94,49.97,61900.0,38.647,38.7089,38.6161,38.6393,61900.0
2011-08-24 12:30:00,49.98,50.15,49.98,50.06,70900.0,38.647,38.7785,38.647,38.7089,70900.0
2011-08-24 12:40:00,50.06,50.1,49.97,50.08,55100.0,38.7089,38.7398,38.6393,38.7243,55100.0
2011-08-24 12:50:00,50.09,50.26,50.08,50.25,51300.0,38.7321,38.8635,38.7243,38.8558,51300.0
2011-08-24 13:00:00,50.24,50.31,50.16,50.21,99200.0,38.8481,38.9022,38.7862,38.8249,99200.0
2011-08-24 13:10:00,50.21,50.38,50.18,50.31,67800.0,38.8249,38.9563,38.8017,38.9022,67800.0
2011-08-24 13:20:00,50.32,50.46,50.29,50.42,95600.0,38.9099,39.0182,38.8867,38.9872,95600.0
2011-08-24 13:30:00,50.44,50.45,50.25,50.26,57100.0,39.0027,39.0104,38.8558,38.8635,57100.0
2011-08-24 13:40:00,50.27,50.31,50.2,50.28,64000.0,38.8713,38.9022,38.8171,38.879,64000.0
2011-08-24 13:50:00,50.27,50.41,50.17,50.4,75000.0,38.8713,38.9795,38.7939,38.9718,75000.0
2011-08-24 14:00:00,50.41,50.42,50.3,50.35,120200.0,38.9795,38.9872,38.8945,38.9331,120200.0
2011-08-24 14:10:00,50.35,50.41,50.26,50.31,104000.0,38.9331,38.9795,38.8635,38.9022,104000.0
2011-08-24 14:20:00,50.31,50.42,50.23,50.35,116400.0,38.9022,38.9872,38.8403,38.9331,116400.0
2011-08-24 14:30:00,50.35,50.46,50.34,50.42,65700.0,38.9331,39.0182,38.9254,38.9872,65700.0
2011-08-24 14:40:00,50.42,50.5,50.34,50.35,88500.0,38.9872,39.0491,38.9254,38.9331,88500.0
2011-08-24 14:50:00,50.35,50.38,50.28,50.35,188800.0,38.9331,38.9563,38.879,38.9331,188800.0
2011-08-24 15:00:00,50.36,50.41,50.28,50.36,143500.0,38.9408,38.9795,38.879,38.9408,143500.0
2011-08-24 15:10:00,50.35,50.61,50.34,50.58,185600.0,38.9331,39.1342,38.9254,39.111,185600.0
2011-08-24 15:20:00,50.59,50.74,50.57,50.69,147500.0,39.1187,39.2347,39.1032,39.196,147500.0
2011-08-24 15:30:00,50.7,50.99,50.67,50.99,256500.0,39.2038,39.428,39.1806,39.428,256500.0
2011-08-24 15:40:00,50.98,51.06,50.94,50.96,306100.0,39.4203,39.4821,39.3893,39.4048,306100.0
2011-08-24 15:50:00,50.97,51.05,50.92,51.0,471300.0,39.4125,39.4744,39.3739,39.4357,471300.0
2011-08-25 09:30:00,51.24,51.46,51.16,51.29,123400.0,39.6213,39.7914,39.5594,39.66,123400.0
2011-08-25 09:40:00,51.3,51.49,51.09,51.2,169600.0,39.6677,39.8146,39.5053,39.5904,169600.0
2011-08-25 09:50:00,51.19,51.26,51.06,51.22,266700.0,39.5826,39.6368,39.4821,39.6058,266700.0
2011-08-25 10:00:00,51.22,51.25,50.94,51.25,147400.0,39.6058,39.629,39.3893,39.629,147400.0
2011-08-25 10:10:00,51.24,51.25,51.0,51.0,288800.0,39.6213,39.629,39.4357,39.4357,288800.0
2011-08-25 10:20:00,51.0,51.05,50.8,51.04,168500.0,39.4357,39.4744,39.2811,39.4667,168500.0
2011-08-25 10:30:00,51.04,51.08,50.81,50.86,116600.0,39.4667,39.4976,39.2888,39.3275,116600.0
2011-08-25 10:40:00,50.87,50.89,50.69,50.78,156500.0,39.3352,39.3507,39.196,39.2656,156500.0
2011-08-25 10:50:00,50.79,50.89,50.7,50.78,121000.0,39.2733,39.3507,39.2038,39.2656,121000.0
2011-08-25 11:00:00,50.78,50.9,50.73,50.74,95700.0,39.2656,39.3584,39.227,39.2347,95700.0
2011-08-25 11:10:00,50.72,51.0,50.7,50.91,90100.0,39.2192,39.4357,39.2038,39.3661,90100.0
2011-08-25 11:20:00,50.9,51.08,50.89,51.0,74100.0,39.3584,39.4976,39.3507,39.4357,74100.0
2011-08-25 11:30:00,51.01,51.03,50.87,50.89,67800.0,39.4435,39.4589,39.3352,39.3507,67800.0
2011-08-25 11:40:00,50.9,50.91,50.74,50.84,132800.0,39.3584,39.3661,39.2347,39.312,132800.0
2011-08-25 11:50:00,50.85,50.95,50.82,50.92,46900.0,39.3197,39.3971,39.2965,39.3739,46900.0
2011-08-25 12:00:00,50.91,50.97,50.86,50.87,60900.0,39.3661,39.4125,39.3275,39.3352,60900.0
2011-08-25 12:10:00,50.88,50.91,50.75,50.75,47900.0,39.3429,39.3661,39.2424,39.2424,47900.0
2011-08-25 12:20:00,50.76,50.77,50.64,50.67,163300.0,39.2501,39.2579,39.1574,39.1806,163300.0
2011-08-25 12:30:00,50.66,50.7,50.56,50.65,78000.0,39.1728,39.2038,39.0955,39.1651,78000.0
2011-08-25 12:40:00,50.65,50.67,50.5,50.54,78200.0,39.1651,39.1806,39.0491,39.08,78200.0
2011-08-25 12:50:00,50.53,50.61,50.49,50.61,101400.0,39.0723,39.1342,39.0414,39.1342,101400.0
2011-08-25 13:00:00,50.61,50.78,50.59,50.63,102400.0,39.1342,39.2656,39.1187,39.1496,102400.0
2011-08-25 13:10:00,50.64,50.68,50.56,50.65,65000.0,39.1574,39.1883,39.0955,39.1651,65000.0
2011-08-25 13:20:00,50.66,50.78,50.65,50.76,78100.0,39.1728,39.2656,39.1651,39.2501,78100.0
2011-08-25 13:30:00,50.78,50.82,50.66,50.82,64200.0,39.2656,39.2965,39.1728,39.2965,64200.0
2011-08-25 13:40:00,50.81,50.83,50.7,50.76,137400.0,39.2888,39.3043,39.2038,39.2501,137400.0
2011-08-25 13:50:00,50.77,51.05,50.74,51.02,129300.0,39.2579,39.4744,39.2347,39.4512,129300.0
2011-08-25 14:00:00,51.04,51.04,50.81,50.85,106600.0,39.4667,39.4667,39.2888,39.3197,106600.0
2011-08-25 14:10:00,50.83,50.92,50.78,50.9,94800.0,39.3043,39.3739,39.2656,39.3584,94800.0
2011-08-25 14:20:00,50.9,50.99,50.77,50.99,121900.0,39.3584,39.428,39.2579,39.428,121900.0
2011-08-25 14:30:00,50.98,51.14,50.96,51.09,116200.0,39.4203,39.544,39.4048,39.5053,116200.0
2011-08-25 14:40:00,51.1,51.15,50.95,50.96,208500.0,39.5131,39.5517,39.3971,39.4048,208500.0
2011-08-25 14:50:00,50.96,50.98,50.91,50.94,174500.0,39.4048,39.4203,39.3661,39.3893,174500.0
2011-08-25 15:00:00,50.93,50.94,50.77,50.83,169300.0,39.3816,39.3893,39.2579,39.3043,169300.0
2011-08-25 15:10:00,50.83,51.0,50.8,51.0,192000.0,39.3043,39.4357,39.2811,39.4357,192000.0
2011-08-25 15:20:00,50.99,51.13,50.96,51.0,193400.0,39.428,39.5363,39.4048,39.4357,193400.0
2011-08-25 15:30:00,51.0,51.03,50.81,50.87,276100.0,39.4357,39.4589,39.2888,39.3352,276100.0
2011-08-25 15:40:00,50.87,50.87,50.67,50.8,318100.0,39.3352,39.3352,39.1806,39.2811,318100.0
2011-08-25 15:50:00,50.8,50.8,50.63,50.76,598900.0,39.2811,39.2811,39.1496,39.2501,598900.0
2011-08-26 09:30:00,50.57,50.73,50.34,50.42,120300.0,39.1032,39.227,38.9254,38.9872,120300.0
2011-08-26 09:40:00,50.39,50.49,50.15,50.19,77500.0,38.964,39.0414,38.7785,38.8094,77500.0
2011-08-26 09:50:00,50.2,50.4,50.11,50.32,110100.0,38.8171,38.9718,38.7475,38.9099,110100.0
2011-08-26 10:00:00,50.34,50.35,49.5,49.88,346300.0,38.9254,38.9331,38.2759,38.5697,346300.0
2011-08-26 10:10:00,49.87,50.0,49.57,49.94,231000.0,38.562,38.6625,38.33,38.6161,231000.0
2011-08-26 10:20:00,49.93,50.67,49.91,50.5,199500.0,38.6084,39.1806,38.5929,39.0491,199500.0
2011-08-26 10:30:00,50.48,50.6,50.22,50.3,84100.0,39.0336,39.1264,38.8326,38.8945,84100.0
2011-08-26 10:40:00,50.3,51.01,50.27,50.97,100700.0,38.8945,39.4435,38.8713,39.4125,100700.0
2011-08-26 10:50:00,50.96,51.08,50.9,50.97,185900.0,39.4048,39.4976,39.3584,39.4125,185900.0
2011-08-26 11:00:00,50.96,51.08,50.83,50.98,135500.0,39.4048,39.4976,39.3043,39.4203,135500.0
2011-08-26 11:10:00,50.98,51.36,50.98,51.19,93000.0,39.4203,39.7141,39.4203,39.5826,93000.0
2011-08-26 11:20:00,51.19,51.26,51.08,51.17,66200.0,39.5826,39.6368,39.4976,39.5672,66200.0
2011-08-26 11:30:00,51.15,51.34,51.11,51.25,95600.0,39.5517,39.6986,39.5208,39.629,95600.0
2011-08-26 11:40:00,51.25,51.4,51.17,51.38,111100.0,39.629,39.745,39.5672,39.7296,111100.0
2011-08-26 11:50:00,51.37,51.46,51.29,51.42,158800.0,39.7218,39.7914,39.66,39.7605,158800.0
2011-08-26 12:00:00,51.42,51.48,51.36,51.43,196500.0,39.7605,39.8069,39.7141,39.7682,196500.0
2011-08-26 12:10:00,51.43,51.53,51.36,51.4,103600.0,39.7682,39.8456,39.7141,39.745,103600.0
2011-08-26 12:20:00,51.41,51.67,51.37,51.67,63200.0,39.7528,39.9538,39.7218,39.9538,63200.0
2011-08-26 12:30:00,51.67,51.71,51.47,51.58,78700.0,39.9538,39.9847,39.7992,39.8842,78700.0
2011-08-26 12:40:00,51.57,51.64,51.39,51.39,91600.0,39.8765,39.9306,39.7373,39.7373,91600.0
2011-08-26 12:50:00,51.4,51.54,51.4,51.5,89300.0,39.745,39.8533,39.745,39.8224,89300.0
2011-08-26 13:00:00,51.5,51.58,51.44,51.57,67100.0,39.8224,39.8842,39.776,39.8765,67100.0
2011-08-26 13:10:00,51.55,51.71,51.53,51.63,76300.0,39.861,39.9847,39.8456,39.9229,76300.0
2011-08-26 13:20:00,51.61,51.71,51.58,51.71,78000.0,39.9074,39.9847,39.8842,39.9847,78000.0
2011-08-26 13:30:00,51.69,51.8,51.69,51.75,52300.0,39.9693,40.0543,39.9693,40.0157,52300.0
2011-08-26 13:40:00,51.74,51.88,51.74,51.83,111400.0,40.0079,40.1162,40.0079,40.0775,111400.0
2011-08-26 13:50:00,51.81,51.9,51.77,51.88,73700.0,40.0621,40.1317,40.0311,40.1162,73700.0
2011-08-26 14:00:00,51.89,51.91,51.74,51.78,104400.0,40.1239,40.1394,40.0079,40.0389,104400.0
2011-08-26 14:10:00,51.78,51.79,51.66,51.73,71200.0,40.0389,40.0466,39.9461,40.0002,71200.0
2011-08-26 14:20:00,51.73,51.81,51.65,51.66,97500.0,40.0002,40.0621,39.9383,39.9461,97500.0
2011-08-26 14:30:00,51.67,51.8,51.65,51.76,242800.0,39.9538,40.0543,39.9383,40.0234,242800.0
2011-08-26 14:40:00,51.76,51.83,51.7,51.79,78800.0,40.0234,40.0775,39.977,40.0466,78800.0
2011-08-26 14:50:00,51.79,51.84,51.73,51.73,66900.0,40.0466,40.0853,40.0002,40.0002,66900.0
2011-08-26 15:00:00,51.74,51.76,51.52,51.53,101600.0,40.0079,40.0234,39.8378,39.8456,101600.0
2011-08-26 15:10:00,51.54,51.54,51.32,51.35,88800.0,39.8533,39.8533,39.6832,39.7064,88800.0
2011-08-26 15:20:00,51.34,51.39,51.21,51.26,135300.0,39.6986,39.7373,39.5981,39.6368,135300.0
2011-08-26 15:30:00,51.27,51.48,51.27,51.46,164800.0,39.6445,39.8069,39.6445,39.7914,164800.0
2011-08-26 15:40:00,51.45,51.64,51.45,51.57,198900.0,39.7837,39.9306,39.7837,39.8765,198900.0
2011-08-26 15:50:00,51.58,51.6,51.5,51.59,276700.0,39.8842,39.8997,39.8224,39.8919,276700.0
2011-08-29 09:30:00,52.25,52.82,52.16,52.71,70400.0,40.4023,40.843,40.3327,40.758,70400.0
2011-08-29 09:40:00,52.67,52.68,52.39,52.66,77000.0,40.7271,40.7348,40.5105,40.7193,77000.0
2011-08-29 09:50:00,52.65,52.71,52.52,52.65,66300.0,40.7116,40.758,40.6111,40.7116,66300.0
2011-08-29 10:00:00,52.63,52.66,52.5,52.62,59300.0,40.6961,40.7193,40.5956,40.6884,59300.0
2011-08-29 10:10:00,52.65,52.68,52.56,52.62,58800.0,40.7116,40.7348,40.642,40.6884,58800.0
2011-08-29 10:20:00,52.64,52.81,52.62,52.68,70900.0,40.7039,40.8353,40.6884,40.7348,70900.0
2011-08-29 10:30:00,52.68,52.7,52.6,52.68,71400.0,40.7348,40.7503,40.6729,40.7348,71400.0
2011-08-29 10:40:00,52.68,52.68,52.49,52.56,135700.0,40.7348,40.7348,40.5879,40.642,135700.0
2011-08-29 10:50:00,52.56,52.71,52.5,52.7,129100.0,40.642,40.758,40.5956,40.7503,129100.0
2011-08-29 11:00:00,52.7,52.74,52.55,52.59,113500.0,40.7503,40.7812,40.6343,40.6652,113500.0
2011-08-29 11:10:00,52.58,52.67,52.47,52.47,69700.0,40.6575,40.7271,40.5724,40.5724,69700.0
2011-08-29 11:20:00,52.48,52.57,52.25,52.57,130600.0,40.5801,40.6497,40.4023,40.6497,130600.0
2011-08-29 11:30:00,52.59,52.74,52.5,52.71,73700.0,40.6652,40.7812,40.5956,40.758,73700.0
2011-08-29 11:40:00,52.71,52.75,52.68,52.74,62400.0,40.758,40.7889,40.7348,40.7812,62400.0
2011-08-29 11:50:00,52.74,52.75,52.62,52.63,47100.0,40.7812,40.7889,40.6884,40.6961,47100.0
2011-08-29 12:00:00,52.62,52.74,52.6,52.72,131000.0,40.6884,40.7812,40.6729,40.7657,131000.0
2011-08-29 12:10:00,52.73,52.79,52.7,52.79,39700.0,40.7735,40.8198,40.7503,40.8198,39700.0
2011-08-29 12:20:00,52.79,52.89,52.77,52.77,41500.0,40.8198,40.8972,40.8044,40.8044,41500.0
2011-08-29 12:30:00,52.79,52.79,52.68,52.7,75900.0,40.8198,40.8198,40.7348,40.7503,75900.0
2011-08-29 12:40:00,52.69,52.86,52.68,52.78,39000.0,40.7425,40.874,40.7348,40.8121,39000.0
2011-08-29 12:50:00,52.77,52.86,52.74,52.83,41000.0,40.8044,40.874,40.7812,40.8508,41000.0
2011-08-29 13:00:00,52.83,52.93,52.79,52.93,55700.0,40.8508,40.9281,40.8198,40.9281,55700.0
2011-08-29 13:10:00,52.93,53.0,52.87,52.91,87700.0,40.9281,40.9822,40.8817,40.9126,87700.0
2011-08-29 13:20:00,52.91,52.91,52.84,52.87,39600.0,40.9126,40.9126,40.8585,40.8817,39600.0
2011-08-29 13:30:00,52.87,52.94,52.85,52.94,69900.0,40.8817,40.9358,40.8662,40.9358,69900.0
2011-08-29 13:40:00,52.94,52.98,52.85,52.86,66000.0,40.9358,40.9668,40.8662,40.874,66000.0
2011-08-29 13:50:00,52.87,52.95,52.85,52.9,46200.0,40.8817,40.9436,40.8662,40.9049,46200.0
2011-08-29 14:00:00,52.9,52.98,52.89,52.93,54700.0,40.9049,40.9668,40.8972,40.9281,54700.0
2011-08-29 14:10:00,52.94,52.95,52.85,52.85,119400.0,40.9358,40.9436,40.8662,40.8662,119400.0
2011-08-29 14:20:00,52.86,52.91,52.85,52.91,54600.0,40.874,40.9126,40.8662,40.9126,54600.0
2011-08-29 14:30:00,52.91,53.0,52.9,52.97,65300.0,40.9126,40.9822,40.9049,40.959,65300.0
2011-08-29 14:40:00,52.98,52.99,52.87,52.93,63200.0,40.9668,40.9745,40.8817,40.9281,63200.0
2011-08-29 14:50:00,52.94,52.97,52.77,52.81,64100.0,40.9358,40.959,40.8044,40.8353,64100.0
2011-08-29 15:00:00,52.81,52.9,52.79,52.8,91200.0,40.8353,40.9049,40.8198,40.8276,91200.0
2011-08-29 15:10:00,52.8,52.91,52.8,52.83,78600.0,40.8276,40.9126,40.8276,40.8508,78600.0
2011-08-29 15:20:00,52.83,52.96,52.83,52.95,112100.0,40.8508,40.9513,40.8508,40.9436,112100.0
2011-08-29 15:30:00,52.94,52.99,52.82,52.88,168700.0,40.9358,40.9745,40.843,40.8894,168700.0
2011-08-29 15:40:00,52.88,52.96,52.87,52.88,146000.0,40.8894,40.9513,40.8817,40.8894,146000.0
2011-08-29 15:50:00,52.88,52.99,52.85,52.96,297300.0,40.8894,40.9745,40.8662,40.9513,297300.0
2011-08-30 09:30:00,52.92,53.13,52.87,52.95,117700.0,40.9204,41.0828,40.8817,40.9436,117700.0
2011-08-30 09:40:00,52.96,53.13,52.95,53.06,63700.0,40.9513,41.0828,40.9436,41.0286,63700.0
2011-08-30 09:50:00,53.06,53.33,53.06,53.21,65000.0,41.0286,41.2374,41.0286,41.1446,65000.0
2011-08-30 10:00:00,53.2,53.24,52.85,52.97,203800.0,41.1369,41.1678,40.8662,40.959,203800.0
2011-08-30 10:10:00,52.96,52.96,52.84,52.85,71800.0,40.9513,40.9513,40.8585,40.8662,71800.0
2011-08-30 10:20:00,52.86,53.0,52.7,52.98,45400.0,40.874,40.9822,40.7503,40.9668,45400.0
2011-08-30 10:30:00,52.98,53.19,52.94,53.15,102100.0,40.9668,41.1291,40.9358,41.0982,102100.0
2011-08-30 10:40:00,53.15,53.18,52.8,52.83,73100.0,41.0982,41.1214,40.8276,40.8508,73100.0
2011-08-30 10:50:00,52.85,53.0,52.8,52.91,22800.0,40.8662,40.9822,40.8276,40.9126,22800.0
2011-08-30 11:00:00,52.9,53.05,52.83,53.02,39400.0,40.9049,41.0209,40.8508,40.9977,39400.0
2011-08-30 11:10:00,53.02,53.24,52.99,53.16,49000.0,40.9977,41.1678,40.9745,41.1059,49000.0
2011-08-30 11:20:00,53.16,53.41,53.14,53.37,68900.0,41.1059,41.2993,41.0905,41.2683,68900.0
2011-08-30 11:30:00,53.37,53.66,53.37,53.66,79800.0,41.2683,41.4926,41.2683,41.4926,79800.0
2011-08-30 11:40:00,53.64,53.75,53.6,53.61,69800.0,41.4771,41.5622,41.4462,41.4539,69800.0
2011-08-30 11:50:00,53.59,53.7,53.56,53.67,54400.0,41.4384,41.5235,41.4152,41.5003,54400.0
2011-08-30 12:00:00,53.68,53.68,53.47,53.47,60100.0,41.508,41.508,41.3457,41.3457,60100.0
2011-08-30 12:10:00,53.47,53.49,53.35,53.43,46700.0,41.3457,41.3611,41.2529,41.3147,46700.0
2011-08-30 12:20:00,53.43,53.53,53.4,53.47,75700.0,41.3147,41.3921,41.2915,41.3457,75700.0
2011-08-30 12:30:00,53.46,53.51,53.44,53.5,50400.0,41.3379,41.3766,41.3225,41.3689,50400.0
2011-08-30 12:40:00,53.49,53.49,53.3,53.34,67000.0,41.3611,41.3611,41.2142,41.2451,67000.0
2011-08-30 12:50:00,53.33,53.35,53.21,53.31,60700.0,41.2374,41.2529,41.1446,41.2219,60700.0
2011-08-30 13:00:00,53.31,53.33,53.21,53.26,72200.0,41.2219,41.2374,41.1446,41.1833,72200.0
2011-08-30 13:10:00,53.26,53.42,53.25,53.4,51800.0,41.1833,41.307,41.1755,41.2915,51800.0
2011-08-30 13:20:00,53.41,53.56,53.39,53.52,108400.0,41.2993,41.4152,41.2838,41.3843,108400.0
2011-08-30 13:30:00,53.52,53.53,53.25,53.29,30800.0,41.3843,41.3921,41.1755,41.2065,30800.0
2011-08-30 13:40:00,53.29,53.49,53.28,53.46,36700.0,41.2065,41.3611,41.1987,41.3379,36700.0
2011-08-30 13:50:00,53.44,53.49,53.37,53.42,50100.0,41.3225,41.3611,41.2683,41.307,50100.0
2011-08-30 14:00:00,53.41,53.56,53.34,53.49,81400.0,41.2993,41.4152,41.2451,41.3611,81400.0
2011-08-30 14:10:00,53.49,53.69,53.4,53.61,107000.0,41.3611,41.5158,41.2915,41.4539,107000.0
2011-08-30 14:20:00,53.61,53.91,53.59,53.9,116000.0,41.4539,41.6859,41.4384,41.6782,116000.0
2011-08-30 14:30:00,53.89,53.97,53.83,53.97,210000.0,41.6704,41.7323,41.624,41.7323,210000.0
2011-08-30 14:40:00,53.97,54.01,53.92,53.95,152900.0,41.7323,41.7632,41.6936,41.7168,152900.0
2011-08-30 14:50:00,53.95,54.09,53.83,54.09,113400.0,41.7168,41.8251,41.624,41.8251,113400.0
2011-08-30 15:00:00,54.08,54.08,53.9,54.05,90700.0,41.8173,41.8173,41.6782,41.7941,90700.0
2011-08-30 15:10:00,54.04,54.06,53.97,54.04,109100.0,41.7864,41.8019,41.7323,41.7864,109100.0
2011-08-30 15:20:00,54.03,54.1,53.97,54.09,117600.0,41.7787,41.8328,41.7323,41.8251,117600.0
2011-08-30 15:30:00,54.09,54.25,54.05,54.24,196900.0,41.8251,41.9488,41.7941,41.9411,196900.0
2011-08-30 15:40:00,54.24,54.35,54.21,54.3,298800.0,41.9411,42.0261,41.9179,41.9875,298800.0
2011-08-30 15:50:00,54.3,54.3,54.01,54.01,304800.0,41.9875,41.9875,41.7632,41.7632,304800.0
2011-08-31 09:30:00,54.24,54.5,54.24,54.36,116000.0,41.9411,42.1421,41.9411,42.0338,116000.0
2011-08-31 09:40:00,54.35,54.37,54.01,54.14,223400.0,42.0261,42.0416,41.7632,41.8637,223400.0
2011-08-31 09:50:00,54.17,54.36,54.03,54.05,107800.0,41.8869,42.0338,41.7787,41.7941,107800.0
2011-08-31 10:00:00,54.07,54.2,53.97,54.0,200200.0,41.8096,41.9101,41.7323,41.7555,200200.0
2011-08-31 10:10:00,54.01,54.21,53.97,54.19,145000.0,41.7632,41.9179,41.7323,41.9024,145000.0
2011-08-31 10:20:00,54.19,54.29,54.17,54.26,71500.0,41.9024,41.9797,41.8869,41.9565,71500.0
2011-08-31 10:30:00,54.26,54.3,54.13,54.13,95400.0,41.9565,41.9875,41.856,41.856,95400.0
2011-08-31 10:40:00,54.12,54.12,53.96,53.98,113200.0,41.8483,41.8483,41.7245,41.74,113200.0
2011-08-31 10:50:00,53.99,54.02,53.9,54.0,133300.0,41.7477,41.7709,41.6782,41.7555,133300.0
2011-08-31 11:00:00,53.99,54.04,53.81,54.01,140000.0,41.7477,41.7864,41.6086,41.7632,140000.0
2011-08-31 11:10:00,54.02,54.04,53.81,53.85,97200.0,41.7709,41.7864,41.6086,41.6395,97200.0
2011-08-31 11:20:00,53.87,53.88,53.64,53.85,111700.0,41.655,41.6627,41.4771,41.6395,111700.0
2011-08-31 11:30:00,53.85,53.9,53.75,53.77,103500.0,41.6395,41.6782,41.5622,41.5776,103500.0
2011-08-31 11:40:00,53.79,53.87,53.64,53.65,57700.0,41.5931,41.655,41.4771,41.4848,57700.0
2011-08-31 11:50:00,53.65,53.7,53.24,53.26,181400.0,41.4848,41.5235,41.1678,41.1833,181400.0
2011-08-31 12:00:00,53.25,53.57,53.25,53.5,104800.0,41.1755,41.423,41.1755,41.3689,104800.0
2011-08-31 12:10:00,53.51,53.57,53.41,53.46,77900.0,41.3766,41.423,41.2993,41.3379,77900.0
2011-08-31 12:20:00,53.46,53.56,53.44,53.5,74400.0,41.3379,41.4152,41.3225,41.3689,74400.0
2011-08-31 12:30:00,53.49,53.7,53.47,53.62,68200.0,41.3611,41.5235,41.3457,41.4616,68200.0
2011-08-31 12:40:00,53.63,53.69,53.55,53.61,53000.0,41.4694,41.5158,41.4075,41.4539,53000.0
2011-08-31 12:50:00,53.61,53.79,53.6,53.79,42000.0,41.4539,41.5931,41.4462,41.5931,42000.0
2011-08-31 13:00:00,53.8,53.86,53.76,53.76,60800.0,41.6008,41.6472,41.5699,41.5699,60800.0
2011-08-31 13:10:00,53.77,53.84,53.71,53.78,46300.0,41.5776,41.6318,41.5312,41.5854,46300.0
2011-08-31 13:20:00,53.79,53.84,53.72,53.77,44700.0,41.5931,41.6318,41.539,41.5776,44700.0
2011-08-31 13:30:00,53.79,53.87,53.74,53.84,41900.0,41.5931,41.655,41.5544,41.6318,41900.0
2011-08-31 13:40:00,53.84,53.89,53.71,53.72,47600.0,41.6318,41.6704,41.5312,41.539,47600.0
2011-08-31 13:50:00,53.73,53.73,53.57,53.6,43900.0,41.5467,41.5467,41.423,41.4462,43900.0
2011-08-31 14:00:00,53.6,53.65,53.53,53.59,67400.0,41.4462,41.4848,41.3921,41.4384,67400.0
2011-08-31 14:10:00,53.59,53.63,53.44,53.55,52000.0,41.4384,41.4694,41.3225,41.4075,52000.0
2011-08-31 14:20:00,53.55,53.62,53.53,53.58,191400.0,41.4075,41.4616,41.3921,41.4307,191400.0
2011-08-31 14:30:00,53.58,53.61,53.4,53.5,98500.0,41.4307,41.4539,41.2915,41.3689,98500.0
2011-08-31 14:40:00,53.5,53.51,53.32,53.49,98400.0,41.3689,41.3766,41.2297,41.3611,98400.0
2011-08-31 14:50:00,53.5,53.5,53.27,53.47,80500.0,41.3689,41.3689,41.191,41.3457,80500.0
2011-08-31 15:00:00,53.46,53.61,53.38,53.56,86500.0,41.3379,41.4539,41.2761,41.4152,86500.0
2011-08-31 15:10:00,53.55,53.56,53.24,53.32,142400.0,41.4075,41.4152,41.1678,41.2297,142400.0
2011-08-31 15:20:00,53.33,53.5,53.32,53.5,97000.0,41.2374,41.3689,41.2297,41.3689,97000.0
2011-08-31 15:30:00,53.5,53.62,53.45,53.57,317400.0,41.3689,41.4616,41.3302,41.423,317400.0
2011-08-31 15:40:00,53.56,53.78,53.55,53.74,283400.0,41.4152,41.5854,41.4075,41.5544,283400.0
2011-08-31 15:50:00,53.74,53.78,53.44,53.59,525100.0,41.5544,41.5854,41.3225,41.4384,525100.0
2011-09-01 09:30:00,53.67,53.68,53.24,53.51,159400.0,41.5003,41.508,41.1678,41.3766,159400.0
2011-09-01 09:40:00,53.52,53.64,53.48,53.56,94700.0,41.3843,41.4771,41.3534,41.4152,94700.0
2011-09-01 09:50:00,53.55,53.72,53.49,53.57,127000.0,41.4075,41.539,41.3611,41.423,127000.0
2011-09-01 10:00:00,53.53,54.06,53.52,53.84,274500.0,41.3921,41.8019,41.3843,41.6318,274500.0
2011-09-01 10:10:00,53.81,53.87,53.47,53.6,180200.0,41.6086,41.655,41.3457,41.4462,180200.0
2011-09-01 10:20:00,53.62,53.85,53.59,53.76,55700.0,41.4616,41.6395,41.4384,41.5699,55700.0
2011-09-01 10:30:00,53.76,53.76,53.44,53.62,99700.0,41.5699,41.5699,41.3225,41.4616,99700.0
2011-09-01 10:40:00,53.61,53.72,53.42,53.46,85500.0,41.4539,41.539,41.307,41.3379,85500.0
2011-09-01 10:50:00,53.46,53.7,53.45,53.53,117900.0,41.3379,41.5235,41.3302,41.3921,117900.0
2011-09-01 11:00:00,53.52,53.66,53.49,53.57,149800.0,41.3843,41.4926,41.3611,41.423,149800.0
2011-09-01 11:10:00,53.56,53.62,53.51,53.61,146500.0,41.4152,41.4616,41.3766,41.4539,146500.0
2011-09-01 11:20:00,53.61,53.64,53.5,53.58,109900.0,41.4539,41.4771,41.3689,41.4307,109900.0
2011-09-01 11:30:00,53.57,53.62,53.5,53.51,95000.0,41.423,41.4616,41.3689,41.3766,95000.0
2011-09-01 11:40:00,53.51,53.59,53.46,53.57,84500.0,41.3766,41.4384,41.3379,41.423,84500.0
2011-09-01 11:50:00,53.56,53.63,53.46,53.56,60200.0,41.4152,41.4694,41.3379,41.4152,60200.0
2011-09-01 12:00:00,53.57,53.59,53.47,53.57,53300.0,41.423,41.4384,41.3457,41.423,53300.0
2011-09-01 12:10:00,53.57,53.59,53.43,53.53,66500.0,41.423,41.4384,41.3147,41.3921,66500.0
2011-09-01 12:20:00,53.53,53.58,53.48,53.58,63400.0,41.3921,41.4307,41.3534,41.4307,63400.0
2011-09-01 12:30:00,53.59,53.64,53.57,53.58,58600.0,41.4384,41.4771,41.423,41.4307,58600.0
2011-09-01 12:40:00,53.59,53.61,53.52,53.52,56000.0,41.4384,41.4539,41.3843,41.3843,56000.0
2011-09-01 12:50:00,53.52,53.56,53.47,53.5,111100.0,41.3843,41.4152,41.3457,41.3689,111100.0
2011-09-01 13:00:00,53.5,53.54,53.44,53.44,230800.0,41.3689,41.3998,41.3225,41.3225,230800.0
2011-09-01 13:10:00,53.42,53.5,53.4,53.5,43500.0,41.307,41.3689,41.2915,41.3689,43500.0
2011-09-01 13:20:00,53.5,53.57,53.43,53.52,113600.0,41.3689,41.423,41.3147,41.3843,113600.0
2011-09-01 13:30:00,53.52,53.52,53.37,53.39,117700.0,41.3843,41.3843,41.2683,41.2838,117700.0
2011-09-01 13:40:00,53.39,53.41,53.32,53.41,110000.0,41.2838,41.2993,41.2297,41.2993,110000.0
2011-09-01 13:50:00,53.4,53.4,53.17,53.22,123700.0,41.2915,41.2915,41.1137,41.1523,123700.0
2011-09-01 14:00:00,53.21,53.24,53.0,53.07,149500.0,41.1446,41.1678,40.9822,41.0364,149500.0
2011-09-01 14:10:00,53.07,53.17,53.02,53.1,118400.0,41.0364,41.1137,40.9977,41.0596,118400.0
2011-09-01 14:20:00,53.11,53.16,53.04,53.11,174100.0,41.0673,41.1059,41.0132,41.0673,174100.0
2011-09-01 14:30:00,53.11,53.23,53.11,53.21,73800.0,41.0673,41.1601,41.0673,41.1446,73800.0
2011-09-01 14:40:00,53.22,53.28,53.14,53.21,99400.0,41.1523,41.1987,41.0905,41.1446,99400.0
2011-09-01 14:50:00,53.21,53.22,53.15,53.19,95600.0,41.1446,41.1523,41.0982,41.1291,95600.0
2011-09-01 15:00:00,53.19,53.2,53.01,53.09,159500.0,41.1291,41.1369,40.99,41.0518,159500.0
2011-09-01 15:10:00,53.09,53.16,53.04,53.1,106200.0,41.0518,41.1059,41.0132,41.0596,106200.0
2011-09-01 15:20:00,53.09,53.27,53.04,53.12,150100.0,41.0518,41.191,41.0132,41.075,150100.0
2011-09-01 15:30:00,53.12,53.13,52.99,53.01,230400.0,41.075,41.0828,40.9745,40.99,230400.0
2011-09-01 15:40:00,53.0,53.07,52.95,53.0,350100.0,40.9822,41.0364,40.9436,40.9822,350100.0
2011-09-01 15:50:00,53.01,53.05,52.81,52.88,524600.0,40.99,41.0209,40.8353,40.8894,524600.0
2011-09-02 09:30:00,52.12,52.21,51.69,51.77,203000.0,40.3018,40.3714,39.9693,40.0311,203000.0
2011-09-02 09:40:00,51.77,52.17,51.73,52.16,101800.0,40.0311,40.3404,40.0002,40.3327,101800.0
2011-09-02 09:50:00,52.15,52.17,52.01,52.11,88600.0,40.325,40.3404,40.2167,40.294,88600.0
2011-09-02 10:00:00,52.11,52.24,51.95,52.19,96700.0,40.294,40.3946,40.1703,40.3559,96700.0
2011-09-02 10:10:00,52.2,52.29,52.06,52.24,46700.0,40.3636,40.4332,40.2554,40.3946,46700.0
2011-09-02 10:20:00,52.24,52.3,52.06,52.25,57200.0,40.3946,40.441,40.2554,40.4023,57200.0
2011-09-02 10:30:00,52.23,52.23,51.91,52.06,82400.0,40.3868,40.3868,40.1394,40.2554,82400.0
2011-09-02 10:40:00,52.05,52.1,51.95,52.08,120500.0,40.2476,40.2863,40.1703,40.2708,120500.0
2011-09-02 10:50:00,52.09,52.26,52.01,52.23,82300.0,40.2786,40.41,40.2167,40.3868,82300.0
2011-09-02 11:00:00,52.23,52.38,52.21,52.32,92600.0,40.3868,40.5028,40.3714,40.4564,92600.0
2011-09-02 11:10:00,52.32,52.48,52.32,52.44,59200.0,40.4564,40.5801,40.4564,40.5492,59200.0
2011-09-02 11:20:00,52.43,52.49,52.37,52.45,62200.0,40.5415,40.5879,40.4951,40.5569,62200.0
2011-09-02 11:30:00,52.45,52.63,52.39,52.61,209400.0,40.5569,40.6961,40.5105,40.6807,209400.0
2011-09-02 11:40:00,52.61,52.61,52.39,52.41,151100.0,40.6807,40.6807,40.5105,40.526,151100.0
2011-09-02 11:50:00,52.4,52.5,52.35,52.43,94000.0,40.5183,40.5956,40.4796,40.5415,94000.0
2011-09-02 12:00:00,52.43,52.58,52.43,52.48,81200.0,40.5415,40.6575,40.5415,40.5801,81200.0
2011-09-02 12:10:00,52.48,52.64,52.48,52.55,70600.0,40.5801,40.7039,40.5801,40.6343,70600.0
2011-09-02 12:20:00,52.55,52.6,52.41,52.44,64600.0,40.6343,40.6729,40.526,40.5492,64600.0
2011-09-02 12:30:00,52.44,52.49,52.4,52.45,38500.0,40.5492,40.5879,40.5183,40.5569,38500.0
2011-09-02 12:40:00,52.44,52.51,52.37,52.48,49300.0,40.5492,40.6033,40.4951,40.5801,49300.0
2011-09-02 12:50:00,52.47,52.47,52.38,52.39,34300.0,40.5724,40.5724,40.5028,40.5105,34300.0
2011-09-02 13:00:00,52.38,52.41,52.16,52.17,53500.0,40.5028,40.526,40.3327,40.3404,53500.0
2011-09-02 13:10:00,52.17,52.23,52.09,52.09,36000.0,40.3404,40.3868,40.2786,40.2786,36000.0
2011-09-02 13:20:00,52.09,52.11,52.02,52.05,56900.0,40.2786,40.294,40.2244,40.2476,56900.0
2011-09-02 13:30:00,52.05,52.17,52.05,52.11,100100.0,40.2476,40.3404,40.2476,40.294,100100.0
2011-09-02 13:40:00,52.11,52.11,52.0,52.08,55200.0,40.294,40.294,40.209,40.2708,55200.0
2011-09-02 13:50:00,52.09,52.13,52.05,52.12,60200.0,40.2786,40.3095,40.2476,40.3018,60200.0
2011-09-02 14:00:00,52.12,52.15,51.98,51.98,62700.0,40.3018,40.325,40.1935,40.1935,62700.0
2011-09-02 14:10:00,51.99,52.04,51.78,51.87,168300.0,40.2012,40.2399,40.0389,40.1085,168300.0
2011-09-02 14:20:00,51.87,51.91,51.8,51.85,61400.0,40.1085,40.1394,40.0543,40.093,61400.0
2011-09-02 14:30:00,51.85,51.85,51.62,51.7,98600.0,40.093,40.093,39.9151,39.977,98600.0
2011-09-02 14:40:00,51.7,51.75,51.58,51.58,74200.0,39.977,40.0157,39.8842,39.8842,74200.0
2011-09-02 14:50:00,51.58,51.73,51.56,51.58,79500.0,39.8842,40.0002,39.8687,39.8842,79500.0
2011-09-02 15:00:00,51.58,51.64,51.51,51.55,78000.0,39.8842,39.9306,39.8301,39.861,78000.0
2011-09-02 15:10:00,51.56,51.6,51.5,51.57,80700.0,39.8687,39.8997,39.8224,39.8765,80700.0
2011-09-02 15:20:00,51.58,51.66,51.56,51.65,74100.0,39.8842,39.9461,39.8687,39.9383,74100.0
2011-09-02 15:30:00,51.65,51.68,51.57,51.67,187800.0,39.9383,39.9615,39.8765,39.9538,187800.0
2011-09-02 15:40:00,51.67,51.72,51.49,51.51,254100.0,39.9538,39.9925,39.8146,39.8301,254100.0
2011-09-02 15:50:00,51.52,51.66,51.44,51.48,443300.0,39.8378,39.9461,39.776,39.8069,443300.0
2011-09-06 09:30:00,49.51,49.81,49.31,49.73,267600.0,38.2836,38.5156,38.1289,38.4537,267600.0
2011-09-06 09:40:00,49.72,50.12,49.59,49.97,166400.0,38.446,38.7553,38.3454,38.6393,166400.0
2011-09-06 09:50:00,49.97,50.07,49.78,50.07,135600.0,38.6393,38.7166,38.4924,38.7166,135600.0
2011-09-06 10:00:00,50.08,50.39,50.01,50.15,134200.0,38.7243,38.964,38.6702,38.7785,134200.0
2011-09-06 10:10:00,50.17,50.2,49.94,50.01,122800.0,38.7939,38.8171,38.6161,38.6702,122800.0
2011-09-06 10:20:00,50.02,50.05,49.9,49.92,71500.0,38.6779,38.7011,38.5852,38.6006,71500.0
2011-09-06 10:30:00,49.91,49.95,49.67,49.74,93700.0,38.5929,38.6238,38.4073,38.4614,93700.0
2011-09-06 10:40:00,49.76,49.93,49.75,49.86,86200.0,38.4769,38.6084,38.4692,38.5542,86200.0
2011-09-06 10:50:00,49.87,50.1,49.84,50.07,88600.0,38.562,38.7398,38.5388,38.7166,88600.0
2011-09-06 11:00:00,50.08,50.12,49.94,50.05,73800.0,38.7243,38.7553,38.6161,38.7011,73800.0
2011-09-06 11:10:00,50.06,50.37,49.94,50.24,78300.0,38.7089,38.9486,38.6161,38.8481,78300.0
2011-09-06 11:20:00,50.24,50.37,50.21,50.3,76500.0,38.8481,38.9486,38.8249,38.8945,76500.0
2011-09-06 11:30:00,50.3,50.43,50.2,50.21,63200.0,38.8945,38.995,38.8171,38.8249,63200.0
2011-09-06 11:40:00,50.2,50.23,50.12,50.21,76700.0,38.8171,38.8403,38.7553,38.8249,76700.0
2011-09-06 11:50:00,50.21,50.47,50.21,50.41,60100.0,38.8249,39.0259,38.8249,38.9795,60100.0
2011-09-06 12:00:00,50.42,50.53,50.33,50.35,35300.0,38.9872,39.0723,38.9177,38.9331,35300.0
2011-09-06 12:10:00,50.34,50.42,50.3,50.4,84400.0,38.9254,38.9872,38.8945,38.9718,84400.0
2011-09-06 12:20:00,50.4,50.5,50.39,50.4,36300.0,38.9718,39.0491,38.964,38.9718,36300.0
2011-09-06 12:30:00,50.4,50.46,50.34,50.38,55800.0,38.9718,39.0182,38.9254,38.9563,55800.0
2011-09-06 12:40:00,50.37,50.4,50.34,50.4,32300.0,38.9486,38.9718,38.9254,38.9718,32300.0
2011-09-06 12:50:00,50.41,50.46,50.34,50.42,29600.0,38.9795,39.0182,38.9254,38.9872,29600.0
2011-09-06 13:00:00,50.43,50.52,50.39,50.48,68400.0,38.995,39.0646,38.964,39.0336,68400.0
2011-09-06 13:10:00,50.49,50.6,50.45,50.56,57700.0,39.0414,39.1264,39.0104,39.0955,57700.0
2011-09-06 13:20:00,50.57,50.64,50.47,50.47,43100.0,39.1032,39.1574,39.0259,39.0259,43100.0
2011-09-06 13:30:00,50.46,50.52,50.36,50.51,141600.0,39.0182,39.0646,38.9408,39.0568,141600.0
2011-09-06 13:40:00,50.5,50.61,50.46,50.61,91000.0,39.0491,39.1342,39.0182,39.1342,91000.0
2011-09-06 13:50:00,50.62,50.62,50.49,50.49,53700.0,39.1419,39.1419,39.0414,39.0414,53700.0
2011-09-06 14:00:00,50.48,50.56,50.43,50.47,142300.0,39.0336,39.0955,38.995,39.0259,142300.0
2011-09-06 14:10:00,50.48,50.56,50.46,50.54,232800.0,39.0336,39.0955,39.0182,39.08,232800.0
2011-09-06 14:20:00,50.54,50.59,50.47,50.51,90500.0,39.08,39.1187,39.0259,39.0568,90500.0
2011-09-06 14:30:00,50.52,50.53,50.4,50.42,107600.0,39.0646,39.0723,38.9718,38.9872,107600.0
2011-09-06 14:40:00,50.42,50.47,50.35,50.37,83100.0,38.9872,39.0259,38.9331,38.9486,83100.0
2011-09-06 14:50:00,50.37,50.43,50.28,50.29,67800.0,38.9486,38.995,38.879,38.8867,67800.0
2011-09-06 15:00:00,50.29,50.29,50.09,50.17,147100.0,38.8867,38.8867,38.7321,38.7939,147100.0
2011-09-06 15:10:00,50.17,50.21,50.06,50.18,120600.0,38.7939,38.8249,38.7089,38.8017,120600.0
2011-09-06 15:20:00,50.18,50.43,50.15,50.31,139000.0,38.8017,38.995,38.7785,38.9022,139000.0
2011-09-06 15:30:00,50.3,50.46,50.21,50.46,225400.0,38.8945,39.0182,38.8249,39.0182,225400.0
2011-09-06 15:40:00,50.46,50.68,50.39,50.65,169300.0,39.0182,39.1883,38.964,39.1651,169300.0
2011-09-06 15:50:00,50.65,50.84,50.6,50.75,381000.0,39.1651,39.312,39.1264,39.2424,381000.0
2011-09-07 09:30:00,51.59,51.8,51.51,51.69,99600.0,39.8919,40.0543,39.8301,39.9693,99600.0
2011-09-07 09:40:00,51.69,51.74,51.59,51.69,86700.0,39.9693,40.0079,39.8919,39.9693,86700.0
2011-09-07 09:50:00,51.7,51.72,51.51,51.71,68800.0,39.977,39.9925,39.8301,39.9847,68800.0
2011-09-07 10:00:00,51.72,51.77,51.62,51.77,80100.0,39.9925,40.0311,39.9151,40.0311,80100.0
2011-09-07 10:10:00,51.77,51.82,51.58,51.66,63800.0,40.0311,40.0698,39.8842,39.9461,63800.0
2011-09-07 10:20:00,51.67,51.79,51.59,51.59,92900.0,39.9538,40.0466,39.8919,39.8919,92900.0
2011-09-07 10:30:00,51.59,51.71,51.58,51.61,113100.0,39.8919,39.9847,39.8842,39.9074,113100.0
2011-09-07 10:40:00,51.61,51.75,51.6,51.66,98200.0,39.9074,40.0157,39.8997,39.9461,98200.0
2011-09-07 10:50:00,51.65,51.68,51.53,51.6,122900.0,39.9383,39.9615,39.8456,39.8997,122900.0
2011-09-07 11:00:00,51.6,51.78,51.58,51.7,61400.0,39.8997,40.0389,39.8842,39.977,61400.0
2011-09-07 11:10:00,51.71,51.82,51.7,51.77,55000.0,39.9847,40.0698,39.977,40.0311,55000.0
2011-09-07 11:20:00,51.76,51.83,51.72,51.81,78300.0,40.0234,40.0775,39.9925,40.0621,78300.0
2011-09-07 11:30:00,51.82,51.84,51.71,51.71,85200.0,40.0698,40.0853,39.9847,39.9847,85200.0
2011-09-07 11:40:00,51.72,51.76,51.71,51.74,38100.0,39.9925,40.0234,39.9847,40.0079,38100.0
2011-09-07 11:50:00,51.74,51.76,51.71,51.74,49800.0,40.0079,40.0234,39.9847,40.0079,49800.0
2011-09-07 12:00:00,51.74,51.75,51.69,51.73,35700.0,40.0079,40.0157,39.9693,40.0002,35700.0
2011-09-07 12:10:00,51.73,51.76,51.72,51.74,53100.0,40.0002,40.0234,39.9925,40.0079,53100.0
2011-09-07 12:20:00,51.75,51.75,51.69,51.75,39000.0,40.0157,40.0157,39.9693,40.0157,39000.0
2011-09-07 12:30:00,51.75,51.89,51.75,51.88,28300.0,40.0157,40.1239,40.0157,40.1162,28300.0
2011-09-07 12:40:00,51.88,51.95,51.8,51.8,32500.0,40.1162,40.1703,40.0543,40.0543,32500.0
2011-09-07 12:50:00,51.79,51.84,51.76,51.79,71500.0,40.0466,40.0853,40.0234,40.0466,71500.0
2011-09-07 13:00:00,51.79,51.8,51.72,51.72,87300.0,40.0466,40.0543,39.9925,39.9925,87300.0
2011-09-07 13:10:00,51.71,51.8,51.71,51.73,66700.0,39.9847,40.0543,39.9847,40.0002,66700.0
2011-09-07 13:20:00,51.73,51.74,51.71,51.73,23300.0,40.0002,40.0079,39.9847,40.0002,23300.0
2011-09-07 13:30:00,51.73,51.8,51.72,51.79,67700.0,40.0002,40.0543,39.9925,40.0466,67700.0
2011-09-07 13:40:00,51.8,51.84,51.76,51.81,40100.0,40.0543,40.0853,40.0234,40.0621,40100.0
2011-09-07 13:50:00,51.81,51.96,51.8,51.92,30700.0,40.0621,40.178,40.0543,40.1471,30700.0
2011-09-07 14:00:00,51.93,52.05,51.88,51.96,40300.0,40.1549,40.2476,40.1162,40.178,40300.0
2011-09-07 14:10:00,51.97,51.97,51.85,51.9,94300.0,40.1858,40.1858,40.093,40.1317,94300.0
2011-09-07 14:20:00,51.9,51.99,51.86,51.97,59600.0,40.1317,40.2012,40.1007,40.1858,59600.0
2011-09-07 14:30:00,51.97,52.04,51.97,52.01,56700.0,40.1858,40.2399,40.1858,40.2167,56700.0
2011-09-07 14:40:00,52.01,52.08,51.98,52.08,65200.0,40.2167,40.2708,40.1935,40.2708,65200.0
2011-09-07 14:50:00,52.07,52.15,52.07,52.14,106000.0,40.2631,40.325,40.2631,40.3172,106000.0
2011-09-07 15:00:00,52.16,52.16,52.07,52.11,132800.0,40.3327,40.3327,40.2631,40.294,132800.0
2011-09-07 15:10:00,52.11,52.12,52.02,52.02,45100.0,40.294,40.3018,40.2244,40.2244,45100.0
2011-09-07 15:20:00,52.02,52.12,52.02,52.12,62500.0,40.2244,40.3018,40.2244,40.3018,62500.0
2011-09-07 15:30:00,52.12,52.18,52.04,52.06,209800.0,40.3018,40.3482,40.2399,40.2554,209800.0
2011-09-07 15:40:00,52.07,52.13,52.03,52.03,105200.0,40.2631,40.3095,40.2322,40.2322,105200.0
2011-09-07 15:50:00,52.04,52.23,52.01,52.22,419500.0,40.2399,40.3868,40.2167,40.3791,419500.0
2011-09-08 09:30:00,52.07,52.25,51.84,52.05,163800.0,40.2631,40.4023,40.0853,40.2476,163800.0
2011-09-08 09:40:00,52.04,52.17,51.99,52.02,67500.0,40.2399,40.3404,40.2012,40.2244,67500.0
2011-09-08 09:50:00,52.05,52.12,51.93,52.11,66300.0,40.2476,40.3018,40.1549,40.294,66300.0
2011-09-08 10:00:00,52.11,52.22,51.95,52.21,69600.0,40.294,40.3791,40.1703,40.3714,69600.0
2011-09-08 10:10:00,52.2,52.44,52.17,52.44,115300.0,40.3636,40.5492,40.3404,40.5492,115300.0
2011-09-08 10:20:00,52.44,52.61,52.38,52.44,154300.0,40.5492,40.6807,40.5028,40.5492,154300.0
2011-09-08 10:30:00,52.41,52.75,52.4,52.69,167400.0,40.526,40.7889,40.5183,40.7425,167400.0
2011-09-08 10:40:00,52.7,52.88,52.7,52.76,104400.0,40.7503,40.8894,40.7503,40.7966,104400.0
2011-09-08 10:50:00,52.78,53.12,52.76,53.07,114700.0,40.8121,41.075,40.7966,41.0364,114700.0
2011-09-08 11:00:00,53.06,53.23,53.0,53.13,106400.0,41.0286,41.1601,40.9822,41.0828,106400.0
2011-09-08 11:10:00,53.14,53.18,52.93,52.97,105000.0,41.0905,41.1214,40.9281,40.959,105000.0
2011-09-08 11:20:00,52.98,53.07,52.88,52.92,70800.0,40.9668,41.0364,40.8894,40.9204,70800.0
2011-09-08 11:30:00,52.9,52.95,52.75,52.87,92300.0,40.9049,40.9436,40.7889,40.8817,92300.0
2011-09-08 11:40:00,52.86,52.89,52.62,52.63,85100.0,40.874,40.8972,40.6884,40.6961,85100.0
2011-09-08 11:50:00,52.63,52.74,52.51,52.58,97900.0,40.6961,40.7812,40.6033,40.6575,97900.0
2011-09-08 12:00:00,52.58,52.64,52.51,52.62,61300.0,40.6575,40.7039,40.6033,40.6884,61300.0
2011-09-08 12:10:00,52.61,52.79,52.6,52.76,91300.0,40.6807,40.8198,40.6729,40.7966,91300.0
2011-09-08 12:20:00,52.77,52.83,52.67,52.68,55000.0,40.8044,40.8508,40.7271,40.7348,55000.0
2011-09-08 12:30:00,52.68,52.69,52.5,52.5,35200.0,40.7348,40.7425,40.5956,40.5956,35200.0
2011-09-08 12:40:00,52.52,52.66,52.42,52.44,37900.0,40.6111,40.7193,40.5337,40.5492,37900.0
2011-09-08 12:50:00,52.44,52.64,52.44,52.62,26500.0,40.5492,40.7039,40.5492,40.6884,26500.0
2011-09-08 13:00:00,52.62,52.67,52.53,52.64,32400.0,40.6884,40.7271,40.6188,40.7039,32400.0
2011-09-08 13:10:00,52.66,52.66,52.48,52.59,84300.0,40.7193,40.7193,40.5801,40.6652,84300.0
2011-09-08 13:20:00,52.59,52.67,52.54,52.59,94500.0,40.6652,40.7271,40.6265,40.6652,94500.0
2011-09-08 13:30:00,52.6,52.69,52.37,52.51,130700.0,40.6729,40.7425,40.4951,40.6033,130700.0
2011-09-08 13:40:00,52.51,52.56,52.26,52.35,161300.0,40.6033,40.642,40.41,40.4796,161300.0
2011-09-08 13:50:00,52.36,52.37,52.21,52.35,81300.0,40.4873,40.4951,40.3714,40.4796,81300.0
2011-09-08 14:00:00,52.32,52.46,52.22,52.39,65600.0,40.4564,40.5647,40.3791,40.5105,65600.0
2011-09-08 14:10:00,52.39,52.46,52.3,52.37,49900.0,40.5105,40.5647,40.441,40.4951,49900.0
2011-09-08 14:20:00,52.37,52.37,52.13,52.21,57900.0,40.4951,40.4951,40.3095,40.3714,57900.0
2011-09-08 14:30:00,52.2,52.35,52.16,52.28,62500.0,40.3636,40.4796,40.3327,40.4255,62500.0
2011-09-08 14:40:00,52.28,52.36,52.15,52.22,58900.0,40.4255,40.4873,40.325,40.3791,58900.0
2011-09-08 14:50:00,52.2,52.25,52.1,52.19,123200.0,40.3636,40.4023,40.2863,40.3559,123200.0
2011-09-08 15:00:00,52.19,52.19,51.95,52.07,96700.0,40.3559,40.3559,40.1703,40.2631,96700.0
2011-09-08 15:10:00,52.06,52.07,51.95,52.06,69400.0,40.2554,40.2631,40.1703,40.2554,69400.0
2011-09-08 15:20:00,52.05,52.24,52.04,52.24,65400.0,40.2476,40.3946,40.2399,40.3946,65400.0
2011-09-08 15:30:00,52.25,52.26,52.15,52.21,129000.0,40.4023,40.41,40.325,40.3714,129000.0
2011-09-08 15:40:00,52.21,52.34,52.2,52.28,173800.0,40.3714,40.4719,40.3636,40.4255,173800.0
2011-09-08 15:50:00,52.29,52.29,52.1,52.14,288100.0,40.4332,40.4332,40.2863,40.3172,288100.0
2011-09-09 09:30:00,51.56,51.56,51.22,51.47,141800.0,39.8687,39.8687,39.6058,39.7992,141800.0
2011-09-09 09:40:00,51.45,51.46,50.96,51.4,159800.0,39.7837,39.7914,39.4048,39.745,159800.0
2011-09-09 09:50:00,51.39,51.54,51.19,51.32,186100.0,39.7373,39.8533,39.5826,39.6832,186100.0
2011-09-09 10:00:00,51.33,51.56,51.31,51.5,162100.0,39.6909,39.8687,39.6754,39.8224,162100.0
2011-09-09 10:10:00,51.49,51.53,51.14,51.31,123800.0,39.8146,39.8456,39.544,39.6754,123800.0
2011-09-09 10:20:00,51.31,51.59,51.22,51.59,65800.0,39.6754,39.8919,39.6058,39.8919,65800.0
2011-09-09 10:30:00,51.58,51.62,51.37,51.51,99500.0,39.8842,39.9151,39.7218,39.8301,99500.0
2011-09-09 10:40:00,51.52,51.62,51.4,51.52,80000.0,39.8378,39.9151,39.745,39.8378,80000.0
2011-09-09 10:50:00,51.53,51.61,51.3,51.31,54000.0,39.8456,39.9074,39.6677,39.6754,54000.0
2011-09-09 11:00:00,51.31,51.47,51.26,51.33,83700.0,39.6754,39.7992,39.6368,39.6909,83700.0
2011-09-09 11:10:00,51.34,51.54,51.09,51.17,155100.0,39.6986,39.8533,39.5053,39.5672,155100.0
2011-09-09 11:20:00,51.15,51.17,50.87,50.94,186200.0,39.5517,39.5672,39.3352,39.3893,186200.0
2011-09-09 11:30:00,50.92,51.1,50.86,50.91,102200.0,39.3739,39.5131,39.3275,39.3661,102200.0
2011-09-09 11:40:00,50.91,50.94,50.5,50.53,120200.0,39.3661,39.3893,39.0491,39.0723,120200.0
2011-09-09 11:50:00,50.52,50.54,50.39,50.48,288200.0,39.0646,39.08,38.964,39.0336,288200.0
2011-09-09 12:00:00,50.48,50.52,50.2,50.23,215300.0,39.0336,39.0646,38.8171,38.8403,215300.0
2011-09-09 12:10:00,50.24,50.39,50.22,50.39,84000.0,38.8481,38.964,38.8326,38.964,84000.0
2011-09-09 12:20:00,50.4,50.58,50.37,50.5,68000.0,38.9718,39.111,38.9486,39.0491,68000.0
2011-09-09 12:30:00,50.49,50.52,50.2,50.4,103600.0,39.0414,39.0646,38.8171,38.9718,103600.0
2011-09-09 12:40:00,50.41,50.51,50.33,50.48,137000.0,38.9795,39.0568,38.9177,39.0336,137000.0
2011-09-09 12:50:00,50.48,50.64,50.39,50.62,93600.0,39.0336,39.1574,38.964,39.1419,93600.0
2011-09-09 13:00:00,50.62,50.62,50.39,50.49,70100.0,39.1419,39.1419,38.964,39.0414,70100.0
2011-09-09 13:10:00,50.48,50.67,50.41,50.55,75100.0,39.0336,39.1806,38.9795,39.0878,75100.0
2011-09-09 13:20:00,50.54,50.55,50.39,50.48,86700.0,39.08,39.0878,38.964,39.0336,86700.0
2011-09-09 13:30:00,50.48,50.48,50.3,50.35,104500.0,39.0336,39.0336,38.8945,38.9331,104500.0
2011-09-09 13:40:00,50.36,50.41,50.23,50.23,73900.0,38.9408,38.9795,38.8403,38.8403,73900.0
2011-09-09 13:50:00,50.24,50.32,50.2,50.26,50700.0,38.8481,38.9099,38.8171,38.8635,50700.0
2011-09-09 14:00:00,50.25,50.29,50.19,50.24,103500.0,38.8558,38.8867,38.8094,38.8481,103500.0
2011-09-09 14:10:00,50.23,50.23,49.93,49.93,146200.0,38.8403,38.8403,38.6084,38.6084,146200.0
2011-09-09 14:20:00,49.93,50.03,49.8,49.85,110100.0,38.6084,38.6857,38.5078,38.5465,110100.0
2011-09-09 14:30:00,49.85,49.9,49.72,49.86,104900.0,38.5465,38.5852,38.446,38.5542,104900.0
2011-09-09 14:40:00,49.87,50.08,49.87,49.88,101000.0,38.562,38.7243,38.562,38.5697,101000.0
2011-09-09 14:50:00,49.88,49.89,49.7,49.73,151700.0,38.5697,38.5774,38.4305,38.4537,151700.0
2011-09-09 15:00:00,49.74,49.76,49.62,49.76,186600.0,38.4614,38.4769,38.3686,38.4769,186600.0
2011-09-09 15:10:00,49.76,49.79,49.66,49.72,271000.0,38.4769,38.5001,38.3996,38.446,271000.0
2011-09-09 15:20:00,49.72,49.79,49.67,49.7,237100.0,38.446,38.5001,38.4073,38.4305,237100.0
2011-09-09 15:30:00,49.7,49.9,49.68,49.9,344400.0,38.4305,38.5852,38.415,38.5852,344400.0
2011-09-09 15:40:00,49.89,50.03,49.83,49.94,461200.0,38.5774,38.6857,38.531,38.6161,461200.0
2011-09-09 15:50:00,49.94,50.01,49.81,49.84,608300.0,38.6161,38.6702,38.5156,38.5388,608300.0
2011-09-12 09:30:00,49.08,49.38,48.85,48.88,183100.0,37.9511,38.1831,37.7732,37.7964,183100.0
2011-09-12 09:40:00,48.89,49.12,48.56,49.07,371300.0,37.8042,37.982,37.549,37.9434,371300.0
2011-09-12 09:50:00,49.06,49.41,49.03,49.21,295700.0,37.9356,38.2063,37.9124,38.0516,295700.0
2011-09-12 10:00:00,49.22,49.25,49.09,49.22,282500.0,38.0593,38.0825,37.9588,38.0593,282500.0
2011-09-12 10:10:00,49.24,49.27,48.91,49.04,208900.0,38.0748,38.098,37.8196,37.9202,208900.0
2011-09-12 10:20:00,49.04,49.1,48.93,48.95,129600.0,37.9202,37.9666,37.8351,37.8506,129600.0
2011-09-12 10:30:00,48.95,49.09,48.95,49.03,157200.0,37.8506,37.9588,37.8506,37.9124,157200.0
2011-09-12 10:40:00,49.03,49.03,48.7,48.78,123800.0,37.9124,37.9124,37.6573,37.7191,123800.0
2011-09-12 10:50:00,48.78,48.98,48.73,48.8,87900.0,37.7191,37.8738,37.6805,37.7346,87900.0
2011-09-12 11:00:00,48.8,48.94,48.76,48.91,93100.0,37.7346,37.8428,37.7037,37.8196,93100.0
2011-09-12 11:10:00,48.94,49.04,48.81,49.03,56000.0,37.8428,37.9202,37.7423,37.9124,56000.0
2011-09-12 11:20:00,49.03,49.28,48.96,49.27,92400.0,37.9124,38.1057,37.8583,38.098,92400.0
2011-09-12 11:30:00,49.26,49.36,49.15,49.29,88200.0,38.0903,38.1676,38.0052,38.1135,88200.0
2011-09-12 11:40:00,49.29,49.34,49.21,49.27,52900.0,38.1135,38.1521,38.0516,38.098,52900.0
2011-09-12 11:50:00,49.27,49.35,49.1,49.16,68700.0,38.098,38.1599,37.9666,38.013,68700.0
2011-09-12 12:00:00,49.16,49.24,49.02,49.16,73500.0,38.013,38.0748,37.9047,38.013,73500.0
2011-09-12 12:10:00,49.16,49.22,49.06,49.06,50400.0,38.013,38.0593,37.9356,37.9356,50400.0
2011-09-12 12:20:00,49.06,49.32,49.01,49.3,53900.0,37.9356,38.1367,37.897,38.1212,53900.0
2011-09-12 12:30:00,49.3,49.3,49.02,49.07,57700.0,38.1212,38.1212,37.9047,37.9434,57700.0
2011-09-12 12:40:00,49.05,49.12,49.0,49.03,48900.0,37.9279,37.982,37.8892,37.9124,48900.0
2011-09-12 12:50:00,49.03,49.14,49.02,49.14,75000.0,37.9124,37.9975,37.9047,37.9975,75000.0
2011-09-12 13:00:00,49.14,49.22,49.05,49.07,124300.0,37.9975,38.0593,37.9279,37.9434,124300.0
2011-09-12 13:10:00,49.1,49.19,49.04,49.08,40800.0,37.9666,38.0361,37.9202,37.9511,40800.0
2011-09-12 13:20:00,49.08,49.09,49.01,49.02,32400.0,37.9511,37.9588,37.897,37.9047,32400.0
2011-09-12 13:30:00,49.02,49.02,48.69,48.71,110000.0,37.9047,37.9047,37.6495,37.665,110000.0
2011-09-12 13:40:00,48.72,48.91,48.68,48.85,89500.0,37.6727,37.8196,37.6418,37.7732,89500.0
2011-09-12 13:50:00,48.86,48.89,48.7,48.7,184400.0,37.781,37.8042,37.6573,37.6573,184400.0
2011-09-12 14:00:00,48.7,48.77,48.57,48.65,95100.0,37.6573,37.7114,37.5567,37.6186,95100.0
2011-09-12 14:10:00,48.65,48.83,48.55,48.66,82400.0,37.6186,37.7578,37.5413,37.6263,82400.0
2011-09-12 14:20:00,48.66,48.84,48.64,48.77,68900.0,37.6263,37.7655,37.6109,37.7114,68900.0
2011-09-12 14:30:00,48.77,49.15,48.73,48.99,165400.0,37.7114,38.0052,37.6805,37.8815,165400.0
2011-09-12 14:40:00,49.0,49.31,48.99,49.24,299200.0,37.8892,38.1289,37.8815,38.0748,299200.0
2011-09-12 14:50:00,49.25,49.25,49.03,49.13,196700.0,38.0825,38.0825,37.9124,37.9898,196700.0
2011-09-12 15:00:00,49.13,49.21,49.02,49.14,90500.0,37.9898,38.0516,37.9047,37.9975,90500.0
2011-09-12 15:10:00,49.15,49.27,49.1,49.23,58600.0,38.0052,38.098,37.9666,38.0671,58600.0
2011-09-12 15:20:00,49.23,49.49,49.12,49.46,132400.0,38.0671,38.2681,37.982,38.2449,132400.0
2011-09-12 15:30:00,49.48,49.64,49.4,49.58,219500.0,38.2604,38.3841,38.1985,38.3377,219500.0
2011-09-12 15:40:00,49.57,49.79,49.49,49.71,125700.0,38.33,38.5001,38.2681,38.4382,125700.0
2011-09-12 15:50:00,49.72,50.02,49.7,50.02,307300.0,38.446,38.6779,38.4305,38.6779,307300.0
2011-09-13 09:30:00,50.27,50.27,49.87,50.04,101300.0,38.8713,38.8713,38.562,38.6934,101300.0
2011-09-13 09:40:00,50.04,50.06,49.73,49.92,148300.0,38.6934,38.7089,38.4537,38.6006,148300.0
2011-09-13 09:50:00,49.93,50.22,49.9,50.15,136000.0,38.6084,38.8326,38.5852,38.7785,136000.0
2011-09-13 10:00:00,50.15,50.41,50.13,50.35,148700.0,38.7785,38.9795,38.763,38.9331,148700.0
2011-09-13 10:10:00,50.37,50.42,50.26,50.31,69100.0,38.9486,38.9872,38.8635,38.9022,69100.0
2011-09-13 10:20:00,50.31,50.51,50.25,50.36,68300.0,38.9022,39.0568,38.8558,38.9408,68300.0
2011-09-13 10:30:00,50.37,50.44,49.99,50.12,105300.0,38.9486,39.0027,38.6547,38.7553,105300.0
2011-09-13 10:40:00,50.11,50.25,50.01,50.12,70200.0,38.7475,38.8558,38.6702,38.7553,70200.0
2011-09-13 10:50:00,50.13,50.2,49.89,50.01,61600.0,38.763,38.8171,38.5774,38.6702,61600.0
2011-09-13 11:00:00,49.97,50.11,49.92,50.04,53800.0,38.6393,38.7475,38.6006,38.6934,53800.0
2011-09-13 11:10:00,50.04,50.16,50.01,50.05,63100.0,38.6934,38.7862,38.6702,38.7011,63100.0
2011-09-13 11:20:00,50.06,50.09,49.91,50.05,45900.0,38.7089,38.7321,38.5929,38.7011,45900.0
2011-09-13 11:30:00,50.03,50.1,49.96,50.05,45100.0,38.6857,38.7398,38.6315,38.7011,45100.0
2011-09-13 11:40:00,50.06,50.06,49.91,49.93,137100.0,38.7089,38.7089,38.5929,38.6084,137100.0
2011-09-13 11:50:00,49.9,50.06,49.87,49.96,116800.0,38.5852,38.7089,38.562,38.6315,116800.0
2011-09-13 12:00:00,49.96,50.02,49.81,50.02,84300.0,38.6315,38.6779,38.5156,38.6779,84300.0
2011-09-13 12:10:00,50.02,50.14,49.97,50.06,86200.0,38.6779,38.7707,38.6393,38.7089,86200.0
2011-09-13 12:20:00,50.06,50.09,49.92,50.06,60000.0,38.7089,38.7321,38.6006,38.7089,60000.0
2011-09-13 12:30:00,50.05,50.19,50.03,50.18,57200.0,38.7011,38.8094,38.6857,38.8017,57200.0
2011-09-13 12:40:00,50.16,50.34,50.14,50.23,79400.0,38.7862,38.9254,38.7707,38.8403,79400.0
2011-09-13 12:50:00,50.24,50.37,50.18,50.32,46100.0,38.8481,38.9486,38.8017,38.9099,46100.0
2011-09-13 13:00:00,50.32,50.5,50.32,50.45,61500.0,38.9099,39.0491,38.9099,39.0104,61500.0
2011-09-13 13:10:00,50.44,50.56,50.42,50.56,92800.0,39.0027,39.0955,38.9872,39.0955,92800.0
2011-09-13 13:20:00,50.55,50.65,50.53,50.61,69400.0,39.0878,39.1651,39.0723,39.1342,69400.0
2011-09-13 13:30:00,50.61,50.61,50.49,50.55,57800.0,39.1342,39.1342,39.0414,39.0878,57800.0
2011-09-13 13:40:00,50.55,50.72,50.55,50.71,29400.0,39.0878,39.2192,39.0878,39.2115,29400.0
2011-09-13 13:50:00,50.7,50.8,50.69,50.75,124000.0,39.2038,39.2811,39.196,39.2424,124000.0
2011-09-13 14:00:00,50.75,50.79,50.64,50.74,80300.0,39.2424,39.2733,39.1574,39.2347,80300.0
2011-09-13 14:10:00,50.73,50.82,50.68,50.8,75000.0,39.227,39.2965,39.1883,39.2811,75000.0
2011-09-13 14:20:00,50.8,50.98,50.78,50.97,85300.0,39.2811,39.4203,39.2656,39.4125,85300.0
2011-09-13 14:30:00,50.98,50.98,50.88,50.88,54900.0,39.4203,39.4203,39.3429,39.3429,54900.0
2011-09-13 14:40:00,50.88,50.97,50.74,50.74,63800.0,39.3429,39.4125,39.2347,39.2347,63800.0
2011-09-13 14:50:00,50.75,50.85,50.66,50.67,176000.0,39.2424,39.3197,39.1728,39.1806,176000.0
2011-09-13 15:00:00,50.68,50.81,50.62,50.76,178300.0,39.1883,39.2888,39.1419,39.2501,178300.0
2011-09-13 15:10:00,50.76,50.79,50.47,50.52,130300.0,39.2501,39.2733,39.0259,39.0646,130300.0
2011-09-13 15:20:00,50.49,50.68,50.41,50.67,121700.0,39.0414,39.1883,38.9795,39.1806,121700.0
2011-09-13 15:30:00,50.68,50.88,50.68,50.83,149100.0,39.1883,39.3429,39.1883,39.3043,149100.0
2011-09-13 15:40:00,50.81,51.0,50.75,50.97,132800.0,39.2888,39.4357,39.2424,39.4125,132800.0
2011-09-13 15:50:00,50.98,50.99,50.81,50.87,250600.0,39.4203,39.428,39.2888,39.3352,250600.0
2011-09-14 09:30:00,51.02,51.4,50.92,50.92,55800.0,39.4512,39.745,39.3739,39.3739,55800.0
2011-09-14 09:40:00,50.93,51.08,50.76,50.88,110100.0,39.3816,39.4976,39.2501,39.3429,110100.0
2011-09-14 09:50:00,50.88,50.97,50.68,50.76,74000.0,39.3429,39.4125,39.1883,39.2501,74000.0
2011-09-14 10:00:00,50.77,50.78,50.55,50.66,110200.0,39.2579,39.2656,39.0878,39.1728,110200.0
2011-09-14 10:10:00,50.71,50.84,50.27,50.31,74600.0,39.2115,39.312,38.8713,38.9022,74600.0
2011-09-14 10:20:00,50.29,50.55,50.17,50.37,174700.0,38.8867,39.0878,38.7939,38.9486,174700.0
2011-09-14 10:30:00,50.36,50.51,50.27,50.43,230800.0,38.9408,39.0568,38.8713,38.995,230800.0
2011-09-14 10:40:00,50.44,50.45,50.17,50.26,131700.0,39.0027,39.0104,38.7939,38.8635,131700.0
2011-09-14 10:50:00,50.25,50.36,50.15,50.31,162700.0,38.8558,38.9408,38.7785,38.9022,162700.0
2011-09-14 11:00:00,50.31,50.44,50.18,50.4,207400.0,38.9022,39.0027,38.8017,38.9718,207400.0
2011-09-14 11:10:00,50.39,50.42,50.33,50.37,94300.0,38.964,38.9872,38.9177,38.9486,94300.0
2011-09-14 11:20:00,50.38,50.43,50.36,50.41,124200.0,38.9563,38.995,38.9408,38.9795,124200.0
2011-09-14 11:30:00,50.41,50.59,50.38,50.59,144800.0,38.9795,39.1187,38.9563,39.1187,144800.0
2011-09-14 11:40:00,50.59,50.59,50.48,50.52,51800.0,39.1187,39.1187,39.0336,39.0646,51800.0
2011-09-14 11:50:00,50.53,50.59,50.5,50.52,67200.0,39.0723,39.1187,39.0491,39.0646,67200.0
2011-09-14 12:00:00,50.52,50.58,50.52,50.55,72600.0,39.0646,39.111,39.0646,39.0878,72600.0
2011-09-14 12:10:00,50.57,50.59,50.46,50.46,100000.0,39.1032,39.1187,39.0182,39.0182,100000.0
2011-09-14 12:20:00,50.47,50.51,50.41,50.48,56300.0,39.0259,39.0568,38.9795,39.0336,56300.0
2011-09-14 12:30:00,50.49,50.72,50.49,50.7,160200.0,39.0414,39.2192,39.0414,39.2038,160200.0
2011-09-14 12:40:00,50.69,50.78,50.66,50.75,200400.0,39.196,39.2656,39.1728,39.2424,200400.0
2011-09-14 12:50:00,50.76,50.77,50.63,50.67,103200.0,39.2501,39.2579,39.1496,39.1806,103200.0
2011-09-14 13:00:00,50.7,50.72,50.66,50.69,93700.0,39.2038,39.2192,39.1728,39.196,93700.0
2011-09-14 13:10:00,50.68,50.82,50.66,50.81,79400.0,39.1883,39.2965,39.1728,39.2888,79400.0
2011-09-14 13:20:00,50.8,50.81,50.66,50.71,37300.0,39.2811,39.2888,39.1728,39.2115,37300.0
2011-09-14 13:30:00,50.71,50.8,50.68,50.79,129200.0,39.2115,39.2811,39.1883,39.2733,129200.0
2011-09-14 13:40:00,50.81,50.85,50.76,50.81,184700.0,39.2888,39.3197,39.2501,39.2888,184700.0
2011-09-14 13:50:00,50.81,50.85,50.66,50.74,170400.0,39.2888,39.3197,39.1728,39.2347,170400.0
2011-09-14 14:00:00,50.73,50.84,50.73,50.79,170700.0,39.227,39.312,39.227,39.2733,170700.0
2011-09-14 14:10:00,50.79,51.07,50.71,51.03,135100.0,39.2733,39.4899,39.2115,39.4589,135100.0
2011-09-14 14:20:00,51.04,51.1,50.94,51.0,88600.0,39.4667,39.5131,39.3893,39.4357,88600.0
2011-09-14 14:30:00,51.01,51.03,50.9,50.93,94000.0,39.4435,39.4589,39.3584,39.3816,94000.0
2011-09-14 14:40:00,50.94,50.97,50.87,50.9,150900.0,39.3893,39.4125,39.3352,39.3584,150900.0
2011-09-14 14:50:00,50.9,51.05,50.83,51.05,122100.0,39.3584,39.4744,39.3043,39.4744,122100.0
2011-09-14 15:00:00,51.05,51.37,51.05,51.33,252600.0,39.4744,39.7218,39.4744,39.6909,252600.0
2011-09-14 15:10:00,51.33,51.45,51.33,51.44,205800.0,39.6909,39.7837,39.6909,39.776,205800.0
2011-09-14 15:20:00,51.45,51.76,51.39,51.71,170500.0,39.7837,40.0234,39.7373,39.9847,170500.0
2011-09-14 15:30:00,51.71,51.84,51.65,51.76,215400.0,39.9847,40.0853,39.9383,40.0234,215400.0
2011-09-14 15:40:00,51.76,51.79,51.35,51.44,271000.0,40.0234,40.0466,39.7064,39.776,271000.0
2011-09-14 15:50:00,51.46,51.52,51.27,51.28,445800.0,39.7914,39.8378,39.6445,39.6522,445800.0
2011-09-15 09:30:00,51.81,51.98,51.38,51.58,243100.0,40.0621,40.1935,39.7296,39.8842,243100.0
2011-09-15 09:40:00,51.57,51.62,51.32,51.6,291300.0,39.8765,39.9151,39.6832,39.8997,291300.0
2011-09-15 09:50:00,51.61,51.73,51.5,51.53,159600.0,39.9074,40.0002,39.8224,39.8456,159600.0
2011-09-15 10:00:00,51.58,51.78,51.49,51.54,272800.0,39.8842,40.0389,39.8146,39.8533,272800.0
2011-09-15 10:10:00,51.53,51.65,51.33,51.42,212800.0,39.8456,39.9383,39.6909,39.7605,212800.0
2011-09-15 10:20:00,51.41,51.43,51.15,51.24,194200.0,39.7528,39.7682,39.5517,39.6213,194200.0
2011-09-15 10:30:00,51.22,51.3,51.1,51.24,81900.0,39.6058,39.6677,39.5131,39.6213,81900.0
2011-09-15 10:40:00,51.26,51.36,51.17,51.26,109400.0,39.6368,39.7141,39.5672,39.6368,109400.0
2011-09-15 10:50:00,51.26,51.32,51.11,51.22,94100.0,39.6368,39.6832,39.5208,39.6058,94100.0
2011-09-15 11:00:00,51.22,51.26,51.1,51.26,138000.0,39.6058,39.6368,39.5131,39.6368,138000.0
2011-09-15 11:10:00,51.26,51.4,51.16,51.35,160300.0,39.6368,39.745,39.5594,39.7064,160300.0
2011-09-15 11:20:00,51.35,51.65,51.35,51.65,229100.0,39.7064,39.9383,39.7064,39.9383,229100.0
2011-09-15 11:30:00,51.66,51.76,51.58,51.69,270500.0,39.9461,40.0234,39.8842,39.9693,270500.0
2011-09-15 11:40:00,51.69,51.91,51.68,51.84,109400.0,39.9693,40.1394,39.9615,40.0853,109400.0
2011-09-15 11:50:00,51.85,52.0,51.85,52.0,101500.0,40.093,40.209,40.093,40.209,101500.0
2011-09-15 12:00:00,51.99,52.0,51.82,52.0,72600.0,40.2012,40.209,40.0698,40.209,72600.0
2011-09-15 12:10:00,52.0,52.27,51.98,52.24,85800.0,40.209,40.4178,40.1935,40.3946,85800.0
2011-09-15 12:20:00,52.25,52.32,52.14,52.25,96000.0,40.4023,40.4564,40.3172,40.4023,96000.0
2011-09-15 12:30:00,52.25,52.47,52.24,52.39,127600.0,40.4023,40.5724,40.3946,40.5105,127600.0
2011-09-15 12:40:00,52.39,52.49,52.27,52.28,154700.0,40.5105,40.5879,40.4178,40.4255,154700.0
2011-09-15 12:50:00,52.28,52.29,52.19,52.19,39400.0,40.4255,40.4332,40.3559,40.3559,39400.0
2011-09-15 13:00:00,52.2,52.53,52.17,52.48,228500.0,40.3636,40.6188,40.3404,40.5801,228500.0
2011-09-15 13:10:00,52.49,52.52,52.38,52.41,43300.0,40.5879,40.6111,40.5028,40.526,43300.0
2011-09-15 13:20:00,52.41,52.45,52.33,52.34,79500.0,40.526,40.5569,40.4642,40.4719,79500.0
2011-09-15 13:30:00,52.33,52.36,52.28,52.33,63800.0,40.4642,40.4873,40.4255,40.4642,63800.0
2011-09-15 13:40:00,52.32,52.54,52.31,52.53,121100.0,40.4564,40.6265,40.4487,40.6188,121100.0
2011-09-15 13:50:00,52.53,52.71,52.5,52.71,116300.0,40.6188,40.758,40.5956,40.758,116300.0
2011-09-15 14:00:00,52.71,52.85,52.64,52.84,127900.0,40.758,40.8662,40.7039,40.8585,127900.0
2011-09-15 14:10:00,52.84,52.95,52.83,52.9,154700.0,40.8585,40.9436,40.8508,40.9049,154700.0
2011-09-15 14:20:00,52.9,52.99,52.88,52.98,165200.0,40.9049,40.9745,40.8894,40.9668,165200.0
2011-09-15 14:30:00,52.98,53.1,52.97,53.08,280600.0,40.9668,41.0596,40.959,41.0441,280600.0
2011-09-15 14:40:00,53.08,53.2,53.02,53.18,229900.0,41.0441,41.1369,40.9977,41.1214,229900.0
2011-09-15 14:50:00,53.18,53.34,53.17,53.29,250300.0,41.1214,41.2451,41.1137,41.2065,250300.0
2011-09-15 15:00:00,53.29,53.4,53.25,53.33,161800.0,41.2065,41.2915,41.1755,41.2374,161800.0
2011-09-15 15:10:00,53.33,53.34,53.11,53.12,182700.0,41.2374,41.2451,41.0673,41.075,182700.0
2011-09-15 15:20:00,53.13,53.17,53.08,53.14,624100.0,41.0828,41.1137,41.0441,41.0905,624100.0
2011-09-15 15:30:00,53.14,53.27,53.1,53.15,290800.0,41.0905,41.191,41.0596,41.0982,290800.0
2011-09-15 15:40:00,53.16,53.27,52.95,53.03,552800.0,41.1059,41.191,40.9436,41.0054,552800.0
2011-09-15 15:50:00,53.04,53.13,52.99,53.03,827700.0,41.0132,41.0828,40.9745,41.0054,827700.0
2011-09-16 09:30:00,53.52,53.84,53.48,53.61,1373000.0,41.3843,41.6318,41.3534,41.4539,1373000.0
2011-09-16 09:40:00,53.62,53.99,53.61,53.97,163800.0,41.4616,41.7477,41.4539,41.7323,163800.0
2011-09-16 09:50:00,53.98,54.38,53.98,54.29,249300.0,41.74,42.0493,41.74,41.9797,249300.0
2011-09-16 10:00:00,54.3,54.44,54.22,54.44,270800.0,41.9875,42.0957,41.9256,42.0957,270800.0
2011-09-16 10:10:00,54.44,54.58,54.29,54.29,387200.0,42.0957,42.204,41.9797,41.9797,387200.0
2011-09-16 10:20:00,54.31,54.35,53.96,54.05,272100.0,41.9952,42.0261,41.7245,41.7941,272100.0
2011-09-16 10:30:00,54.05,54.1,53.88,53.93,497100.0,41.7941,41.8328,41.6627,41.7014,497100.0
2011-09-16 10:40:00,53.93,53.97,53.76,53.78,199800.0,41.7014,41.7323,41.5699,41.5854,199800.0
2011-09-16 10:50:00,53.78,53.8,53.49,53.58,380700.0,41.5854,41.6008,41.3611,41.4307,380700.0
2011-09-16 11:00:00,53.59,53.79,53.59,53.66,144300.0,41.4384,41.5931,41.4384,41.4926,144300.0
2011-09-16 11:10:00,53.66,53.75,53.66,53.72,172800.0,41.4926,41.5622,41.4926,41.539,172800.0
2011-09-16 11:20:00,53.7,53.78,53.63,53.76,257300.0,41.5235,41.5854,41.4694,41.5699,257300.0
2011-09-16 11:30:00,53.76,53.89,53.64,53.84,173500.0,41.5699,41.6704,41.4771,41.6318,173500.0
2011-09-16 11:40:00,53.85,54.03,53.75,54.0,227900.0,41.6395,41.7787,41.5622,41.7555,227900.0
2011-09-16 11:50:00,54.01,54.19,54.01,54.12,107500.0,41.7632,41.9024,41.7632,41.8483,107500.0
2011-09-16 12:00:00,54.12,54.15,54.04,54.1,99900.0,41.8483,41.8715,41.7864,41.8328,99900.0
2011-09-16 12:10:00,54.11,54.17,54.03,54.14,82000.0,41.8405,41.8869,41.7787,41.8637,82000.0
2011-09-16 12:20:00,54.14,54.33,54.08,54.28,80400.0,41.8637,42.0107,41.8173,41.972,80400.0
2011-09-16 12:30:00,54.26,54.31,54.13,54.31,116800.0,41.9565,41.9952,41.856,41.9952,116800.0
2011-09-16 12:40:00,54.31,54.4,54.3,54.36,81800.0,41.9952,42.0648,41.9875,42.0338,81800.0
2011-09-16 12:50:00,54.37,54.41,54.32,54.38,110900.0,42.0416,42.0725,42.0029,42.0493,110900.0
2011-09-16 13:00:00,54.38,54.47,54.3,54.34,141600.0,42.0493,42.1189,41.9875,42.0184,141600.0
2011-09-16 13:10:00,54.34,54.36,54.24,54.34,115900.0,42.0184,42.0338,41.9411,42.0184,115900.0
2011-09-16 13:20:00,54.35,54.54,54.33,54.49,167700.0,42.0261,42.173,42.0107,42.1344,167700.0
2011-09-16 13:30:00,54.49,54.49,54.12,54.26,190100.0,42.1344,42.1344,41.8483,41.9565,190100.0
2011-09-16 13:40:00,54.24,54.3,54.15,54.29,332200.0,41.9411,41.9875,41.8715,41.9797,332200.0
2011-09-16 13:50:00,54.29,54.37,54.26,54.3,88200.0,41.9797,42.0416,41.9565,41.9875,88200.0
2011-09-16 14:00:00,54.3,54.34,54.22,54.3,143500.0,41.9875,42.0184,41.9256,41.9875,143500.0
2011-09-16 14:10:00,54.29,54.31,54.22,54.26,81900.0,41.9797,41.9952,41.9256,41.9565,81900.0
2011-09-16 14:20:00,54.27,54.38,54.26,54.34,160200.0,41.9643,42.0493,41.9565,42.0184,160200.0
2011-09-16 14:30:00,54.34,54.5,54.34,54.39,100100.0,42.0184,42.1421,42.0184,42.057,100100.0
2011-09-16 14:40:00,54.39,54.54,54.32,54.54,156100.0,42.057,42.173,42.0029,42.173,156100.0
2011-09-16 14:50:00,54.54,54.71,54.47,54.71,272900.0,42.173,42.3045,42.1189,42.3045,272900.0
2011-09-16 15:00:00,54.71,54.75,54.58,54.67,186500.0,42.3045,42.3354,42.204,42.2736,186500.0
2011-09-16 15:10:00,54.68,54.79,54.64,54.75,116100.0,42.2813,42.3663,42.2504,42.3354,116100.0
2011-09-16 15:20:00,54.75,54.95,54.75,54.84,244300.0,42.3354,42.4901,42.3354,42.405,244300.0
2011-09-16 15:30:00,54.84,55.11,54.81,55.03,431000.0,42.405,42.6138,42.3818,42.5519,431000.0
2011-09-16 15:40:00,55.03,55.25,54.94,55.25,468200.0,42.5519,42.722,42.4823,42.722,468200.0
2011-09-16 15:50:00,55.24,55.26,55.0,55.06,724400.0,42.7143,42.7298,42.5287,42.5751,724400.0
2011-09-19 09:30:00,54.1,54.24,53.76,53.99,124200.0,41.8328,41.9411,41.5699,41.7477,124200.0
2011-09-19 09:40:00,53.98,54.19,53.76,53.77,131700.0,41.74,41.9024,41.5699,41.5776,131700.0
2011-09-19 09:50:00,53.76,54.03,53.67,53.86,99400.0,41.5699,41.7787,41.5003,41.6472,99400.0
2011-09-19 10:00:00,53.83,54.06,53.81,54.02,102300.0,41.624,41.8019,41.6086,41.7709,102300.0
2011-09-19 10:10:00,54.02,54.02,53.64,53.72,228100.0,41.7709,41.7709,41.4771,41.539,228100.0
2011-09-19 10:20:00,53.72,53.73,53.57,53.71,160500.0,41.539,41.5467,41.423,41.5312,160500.0
2011-09-19 10:30:00,53.7,53.78,53.54,53.65,93900.0,41.5235,41.5854,41.3998,41.4848,93900.0
2011-09-19 10:40:00,53.66,53.7,53.62,53.67,97000.0,41.4926,41.5235,41.4616,41.5003,97000.0
2011-09-19 10:50:00,53.68,53.68,53.3,53.3,188300.0,41.508,41.508,41.2142,41.2142,188300.0
2011-09-19 11:00:00,53.3,53.55,53.29,53.37,209300.0,41.2142,41.4075,41.2065,41.2683,209300.0
2011-09-19 11:10:00,53.36,53.44,53.26,53.38,153300.0,41.2606,41.3225,41.1833,41.2761,153300.0
2011-09-19 11:20:00,53.38,53.47,53.35,53.39,189800.0,41.2761,41.3457,41.2529,41.2838,189800.0
2011-09-19 11:30:00,53.38,53.6,53.35,53.52,179100.0,41.2761,41.4462,41.2529,41.3843,179100.0
2011-09-19 11:40:00,53.52,53.71,53.47,53.64,112600.0,41.3843,41.5312,41.3457,41.4771,112600.0
2011-09-19 11:50:00,53.67,53.69,53.48,53.52,78100.0,41.5003,41.5158,41.3534,41.3843,78100.0
2011-09-19 12:00:00,53.54,53.77,53.53,53.63,182100.0,41.3998,41.5776,41.3921,41.4694,182100.0
2011-09-19 12:10:00,53.63,53.68,53.54,53.59,69500.0,41.4694,41.508,41.3998,41.4384,69500.0
2011-09-19 12:20:00,53.59,53.63,53.52,53.58,78000.0,41.4384,41.4694,41.3843,41.4307,78000.0
2011-09-19 12:30:00,53.59,53.61,53.45,53.48,37200.0,41.4384,41.4539,41.3302,41.3534,37200.0
2011-09-19 12:40:00,53.46,53.55,53.34,53.34,42600.0,41.3379,41.4075,41.2451,41.2451,42600.0
2011-09-19 12:50:00,53.34,53.36,53.25,53.28,103200.0,41.2451,41.2606,41.1755,41.1987,103200.0
2011-09-19 13:00:00,53.28,53.46,53.2,53.37,67500.0,41.1987,41.3379,41.1369,41.2683,67500.0
2011-09-19 13:10:00,53.4,53.4,53.29,53.37,58800.0,41.2915,41.2915,41.2065,41.2683,58800.0
2011-09-19 13:20:00,53.37,53.51,53.34,53.44,63900.0,41.2683,41.3766,41.2451,41.3225,63900.0
2011-09-19 13:30:00,53.44,53.54,53.41,53.49,42000.0,41.3225,41.3998,41.2993,41.3611,42000.0
2011-09-19 13:40:00,53.49,53.57,53.49,53.56,40300.0,41.3611,41.423,41.3611,41.4152,40300.0
2011-09-19 13:50:00,53.56,53.6,53.5,53.52,44200.0,41.4152,41.4462,41.3689,41.3843,44200.0
2011-09-19 14:00:00,53.51,53.52,53.39,53.5,130700.0,41.3766,41.3843,41.2838,41.3689,130700.0
2011-09-19 14:10:00,53.5,53.69,53.46,53.69,101600.0,41.3689,41.5158,41.3379,41.5158,101600.0
2011-09-19 14:20:00,53.69,53.71,53.53,53.54,54600.0,41.5158,41.5312,41.3921,41.3998,54600.0
2011-09-19 14:30:00,53.54,53.67,53.54,53.67,63800.0,41.3998,41.5003,41.3998,41.5003,63800.0
2011-09-19 14:40:00,53.68,53.89,53.62,53.89,210400.0,41.508,41.6704,41.4616,41.6704,210400.0
2011-09-19 14:50:00,53.89,53.98,53.81,53.83,158800.0,41.6704,41.74,41.6086,41.624,158800.0
2011-09-19 15:00:00,53.83,53.9,53.81,53.85,192800.0,41.624,41.6782,41.6086,41.6395,192800.0
2011-09-19 15:10:00,53.86,54.51,53.85,54.29,398300.0,41.6472,42.1498,41.6395,41.9797,398300.0
2011-09-19 15:20:00,54.29,54.82,54.29,54.82,341100.0,41.9797,42.3895,41.9797,42.3895,341100.0
2011-09-19 15:30:00,54.81,54.97,54.79,54.86,412300.0,42.3818,42.5055,42.3663,42.4205,412300.0
2011-09-19 15:40:00,54.85,54.87,54.66,54.72,215700.0,42.4127,42.4282,42.2658,42.3122,215700.0
2011-09-19 15:50:00,54.74,54.79,54.55,54.56,662200.0,42.3277,42.3663,42.1808,42.1885,662200.0
2011-09-20 09:30:00,54.61,55.04,54.18,54.23,230900.0,42.2272,42.5597,41.8947,41.9333,230900.0
2011-09-20 09:40:00,54.23,54.42,54.04,54.39,223200.0,41.9333,42.0802,41.7864,42.057,223200.0
2011-09-20 09:50:00,54.41,54.41,54.13,54.27,98700.0,42.0725,42.0725,41.856,41.9643,98700.0
2011-09-20 10:00:00,54.26,54.51,54.25,54.26,127900.0,41.9565,42.1498,41.9488,41.9565,127900.0
2011-09-20 10:10:00,54.27,54.5,54.17,54.49,124600.0,41.9643,42.1421,41.8869,42.1344,124600.0
2011-09-20 10:20:00,54.49,54.88,54.43,54.88,205500.0,42.1344,42.4359,42.088,42.4359,205500.0
2011-09-20 10:30:00,54.88,54.98,54.81,54.87,121800.0,42.4359,42.5133,42.3818,42.4282,121800.0
2011-09-20 10:40:00,54.87,55.22,54.85,55.03,231500.0,42.4282,42.6988,42.4127,42.5519,231500.0
2011-09-20 10:50:00,55.02,55.08,54.94,55.02,85900.0,42.5442,42.5906,42.4823,42.5442,85900.0
2011-09-20 11:00:00,55.03,55.19,55.03,55.14,73200.0,42.5519,42.6756,42.5519,42.637,73200.0
2011-09-20 11:10:00,55.12,55.36,55.08,55.32,141600.0,42.6215,42.8071,42.5906,42.7762,141600.0
2011-09-20 11:20:00,55.29,55.29,55.08,55.11,197000.0,42.753,42.753,42.5906,42.6138,197000.0
2011-09-20 11:30:00,55.11,55.14,55.03,55.09,182100.0,42.6138,42.637,42.5519,42.5983,182100.0
2011-09-20 11:40:00,55.09,55.14,55.0,55.04,132700.0,42.5983,42.637,42.5287,42.5597,132700.0
2011-09-20 11:50:00,55.04,55.25,55.04,55.23,240000.0,42.5597,42.722,42.5597,42.7066,240000.0
2011-09-20 12:00:00,55.22,55.23,55.07,55.11,119900.0,42.6988,42.7066,42.5829,42.6138,119900.0
2011-09-20 12:10:00,55.1,55.11,55.02,55.1,235000.0,42.6061,42.6138,42.5442,42.6061,235000.0
2011-09-20 12:20:00,55.1,55.11,54.99,55.04,120500.0,42.6061,42.6138,42.521,42.5597,120500.0
2011-09-20 12:30:00,55.04,55.05,54.97,55.03,115300.0,42.5597,42.5674,42.5055,42.5519,115300.0
2011-09-20 12:40:00,55.03,55.18,54.96,55.17,56400.0,42.5519,42.6679,42.4978,42.6602,56400.0
2011-09-20 12:50:00,55.16,55.38,55.16,55.32,46900.0,42.6524,42.8226,42.6524,42.7762,46900.0
2011-09-20 13:00:00,55.32,55.39,55.31,55.32,47200.0,42.7762,42.8303,42.7684,42.7762,47200.0
2011-09-20 13:10:00,55.32,55.4,55.3,55.32,30700.0,42.7762,42.838,42.7607,42.7762,30700.0
2011-09-20 13:20:00,55.32,55.32,55.23,55.28,81000.0,42.7762,42.7762,42.7066,42.7452,81000.0
2011-09-20 13:30:00,55.28,55.28,55.16,55.22,57800.0,42.7452,42.7452,42.6524,42.6988,57800.0
2011-09-20 13:40:00,55.2,55.2,55.09,55.18,100700.0,42.6834,42.6834,42.5983,42.6679,100700.0
2011-09-20 13:50:00,55.18,55.24,55.11,55.22,205100.0,42.6679,42.7143,42.6138,42.6988,205100.0
2011-09-20 14:00:00,55.21,55.39,55.18,55.39,135100.0,42.6911,42.8303,42.6679,42.8303,135100.0
2011-09-20 14:10:00,55.39,55.5,55.38,55.47,101100.0,42.8303,42.9154,42.8226,42.8922,101100.0
2011-09-20 14:20:00,55.48,55.49,55.36,55.41,63000.0,42.8999,42.9076,42.8071,42.8458,63000.0
2011-09-20 14:30:00,55.4,55.46,55.26,55.35,87500.0,42.838,42.8844,42.7298,42.7994,87500.0
2011-09-20 14:40:00,55.35,55.35,55.17,55.21,64800.0,42.7994,42.7994,42.6602,42.6911,64800.0
2011-09-20 14:50:00,55.2,55.29,55.14,55.25,121300.0,42.6834,42.753,42.637,42.722,121300.0
2011-09-20 15:00:00,55.24,55.3,54.8,54.8,366100.0,42.7143,42.7607,42.3741,42.3741,366100.0
2011-09-20 15:10:00,54.81,54.9,54.69,54.71,150100.0,42.3818,42.4514,42.289,42.3045,150100.0
2011-09-20 15:20:00,54.71,54.72,54.48,54.58,207700.0,42.3045,42.3122,42.1266,42.204,207700.0
2011-09-20 15:30:00,54.58,54.71,54.52,54.65,239400.0,42.204,42.3045,42.1576,42.2581,239400.0
2011-09-20 15:40:00,54.65,54.68,54.25,54.36,554300.0,42.2581,42.2813,41.9488,42.0338,554300.0
2011-09-20 15:50:00,54.36,54.47,54.35,54.45,529000.0,42.0338,42.1189,42.0261,42.1034,529000.0
2011-09-21 09:30:00,54.38,55.42,54.29,55.36,196000.0,42.0493,42.8535,41.9797,42.8071,196000.0
2011-09-21 09:40:00,55.37,55.6,55.1,55.45,340500.0,42.8148,42.9927,42.6061,42.8767,340500.0
2011-09-21 09:50:00,55.45,55.62,55.19,55.59,250300.0,42.8767,43.0081,42.6756,42.9849,250300.0
2011-09-21 10:00:00,55.57,55.74,55.22,55.23,151000.0,42.9695,43.1009,42.6988,42.7066,151000.0
2011-09-21 10:10:00,55.23,55.29,54.95,55.02,306200.0,42.7066,42.753,42.4901,42.5442,306200.0
2011-09-21 10:20:00,55.02,55.06,54.79,54.84,127100.0,42.5442,42.5751,42.3663,42.405,127100.0
2011-09-21 10:30:00,54.85,54.9,54.75,54.77,100900.0,42.4127,42.4514,42.3354,42.3509,100900.0
2011-09-21 10:40:00,54.79,55.12,54.72,54.82,202700.0,42.3663,42.6215,42.3122,42.3895,202700.0
2011-09-21 10:50:00,54.81,54.96,54.74,54.96,126900.0,42.3818,42.4978,42.3277,42.4978,126900.0
2011-09-21 11:00:00,54.95,55.08,54.8,54.83,98500.0,42.4901,42.5906,42.3741,42.3973,98500.0
2011-09-21 11:10:00,54.81,54.98,54.77,54.85,94300.0,42.3818,42.5133,42.3509,42.4127,94300.0
2011-09-21 11:20:00,54.86,54.99,54.78,54.95,77000.0,42.4205,42.521,42.3586,42.4901,77000.0
2011-09-21 11:30:00,54.93,55.01,54.87,54.99,82700.0,42.4746,42.5365,42.4282,42.521,82700.0
2011-09-21 11:40:00,55.0,55.02,54.9,54.95,68900.0,42.5287,42.5442,42.4514,42.4901,68900.0
2011-09-21 11:50:00,54.94,54.96,54.84,54.92,32500.0,42.4823,42.4978,42.405,42.4669,32500.0
2011-09-21 12:00:00,54.92,55.0,54.85,54.89,47400.0,42.4669,42.5287,42.4127,42.4437,47400.0
2011-09-21 12:10:00,54.88,54.97,54.86,54.93,31800.0,42.4359,42.5055,42.4205,42.4746,31800.0
2011-09-21 12:20:00,54.94,54.95,54.65,54.79,116700.0,42.4823,42.4901,42.2581,42.3663,116700.0
2011-09-21 12:30:00,54.79,54.89,54.68,54.83,70100.0,42.3663,42.4437,42.2813,42.3973,70100.0
2011-09-21 12:40:00,54.83,54.97,54.73,54.73,76400.0,42.3973,42.5055,42.32,42.32,76400.0
2011-09-21 12:50:00,54.74,54.78,54.62,54.73,66300.0,42.3277,42.3586,42.2349,42.32,66300.0
2011-09-21 13:00:00,54.73,54.91,54.72,54.91,150600.0,42.32,42.4591,42.3122,42.4591,150600.0
2011-09-21 13:10:00,54.9,55.03,54.8,54.83,69000.0,42.4514,42.5519,42.3741,42.3973,69000.0
2011-09-21 13:20:00,54.82,54.95,54.79,54.95,55900.0,42.3895,42.4901,42.3663,42.4901,55900.0
2011-09-21 13:30:00,54.94,54.97,54.73,54.77,69400.0,42.4823,42.5055,42.32,42.3509,69400.0
2011-09-21 13:40:00,54.76,54.91,54.76,54.77,53100.0,42.3431,42.4591,42.3431,42.3509,53100.0
2011-09-21 13:50:00,54.77,54.94,54.73,54.88,72700.0,42.3509,42.4823,42.32,42.4359,72700.0
2011-09-21 14:00:00,54.88,55.12,54.85,54.99,104000.0,42.4359,42.6215,42.4127,42.521,104000.0
2011-09-21 14:10:00,54.99,55.3,54.95,55.2,95500.0,42.521,42.7607,42.4901,42.6834,95500.0
2011-09-21 14:20:00,55.18,55.32,54.6,54.87,92000.0,42.6679,42.7762,42.2194,42.4282,92000.0
2011-09-21 14:30:00,54.86,54.94,54.15,54.35,101700.0,42.4205,42.4823,41.8715,42.0261,101700.0
2011-09-21 14:40:00,54.35,54.61,54.23,54.59,89600.0,42.0261,42.2272,41.9333,42.2117,89600.0
2011-09-21 14:50:00,54.61,54.66,54.38,54.4,80800.0,42.2272,42.2658,42.0493,42.0648,80800.0
2011-09-21 15:00:00,54.38,54.67,54.3,54.58,165900.0,42.0493,42.2736,41.9875,42.204,165900.0
2011-09-21 15:10:00,54.59,54.72,54.47,54.57,121000.0,42.2117,42.3122,42.1189,42.1962,121000.0
2011-09-21 15:20:00,54.57,54.67,54.22,54.29,162200.0,42.1962,42.2736,41.9256,41.9797,162200.0
2011-09-21 15:30:00,54.28,54.34,53.84,53.88,195900.0,41.972,42.0184,41.6318,41.6627,195900.0
2011-09-21 15:40:00,53.87,53.89,53.77,53.78,128200.0,41.655,41.6704,41.5776,41.5854,128200.0
2011-09-21 15:50:00,53.77,53.77,53.34,53.35,360200.0,41.5776,41.5776,41.2451,41.2529,360200.0
2011-09-22 09:30:00,51.59,52.09,51.12,52.03,570100.0,39.8919,40.2786,39.5285,40.2322,570100.0
2011-09-22 09:40:00,52.03,52.04,51.6,51.68,294300.0,40.2322,40.2399,39.8997,39.9615,294300.0
2011-09-22 09:50:00,51.7,51.87,51.34,51.41,188000.0,39.977,40.1085,39.6986,39.7528,188000.0
2011-09-22 10:00:00,51.4,51.84,51.38,51.77,121900.0,39.745,40.0853,39.7296,40.0311,121900.0
2011-09-22 10:10:00,51.78,52.0,51.75,51.99,257800.0,40.0389,40.209,40.0157,40.2012,257800.0
2011-09-22 10:20:00,51.99,52.02,51.68,51.81,216600.0,40.2012,40.2244,39.9615,40.0621,216600.0
2011-09-22 10:30:00,51.82,51.91,51.47,51.48,244600.0,40.0698,40.1394,39.7992,39.8069,244600.0
2011-09-22 10:40:00,51.48,51.83,51.46,51.8,200800.0,39.8069,40.0775,39.7914,40.0543,200800.0
2011-09-22 10:50:00,51.81,51.81,51.28,51.29,254500.0,40.0621,40.0621,39.6522,39.66,254500.0
2011-09-22 11:00:00,51.29,51.52,51.27,51.32,146600.0,39.66,39.8378,39.6445,39.6832,146600.0
2011-09-22 11:10:00,51.32,51.54,51.32,51.5,157000.0,39.6832,39.8533,39.6832,39.8224,157000.0
2011-09-22 11:20:00,51.49,51.49,51.11,51.25,153200.0,39.8146,39.8146,39.5208,39.629,153200.0
2011-09-22 11:30:00,51.24,51.55,51.16,51.52,184700.0,39.6213,39.861,39.5594,39.8378,184700.0
2011-09-22 11:40:00,51.52,51.65,51.4,51.5,97700.0,39.8378,39.9383,39.745,39.8224,97700.0
2011-09-22 11:50:00,51.5,51.55,51.23,51.25,112900.0,39.8224,39.861,39.6136,39.629,112900.0
2011-09-22 12:00:00,51.25,51.31,50.89,50.97,187900.0,39.629,39.6754,39.3507,39.4125,187900.0
2011-09-22 12:10:00,50.97,51.12,50.89,51.0,85300.0,39.4125,39.5285,39.3507,39.4357,85300.0
2011-09-22 12:20:00,50.99,51.11,50.89,50.95,86800.0,39.428,39.5208,39.3507,39.3971,86800.0
2011-09-22 12:30:00,50.95,51.1,50.91,51.0,128400.0,39.3971,39.5131,39.3661,39.4357,128400.0
2011-09-22 12:40:00,51.02,51.12,50.96,51.12,92000.0,39.4512,39.5285,39.4048,39.5285,92000.0
2011-09-22 12:50:00,51.12,51.21,51.04,51.08,97000.0,39.5285,39.5981,39.4667,39.4976,97000.0
2011-09-22 13:00:00,51.09,51.13,50.76,50.76,100800.0,39.5053,39.5363,39.2501,39.2501,100800.0
2011-09-22 13:10:00,50.76,50.83,50.64,50.71,101000.0,39.2501,39.3043,39.1574,39.2115,101000.0
2011-09-22 13:20:00,50.71,50.71,50.38,50.39,170900.0,39.2115,39.2115,38.9563,38.964,170900.0
2011-09-22 13:30:00,50.39,50.49,50.27,50.41,159900.0,38.964,39.0414,38.8713,38.9795,159900.0
2011-09-22 13:40:00,50.44,50.6,50.37,50.46,133200.0,39.0027,39.1264,38.9486,39.0182,133200.0
2011-09-22 13:50:00,50.46,50.5,50.1,50.11,93900.0,39.0182,39.0491,38.7398,38.7475,93900.0
2011-09-22 14:00:00,50.12,50.22,49.96,50.01,170200.0,38.7553,38.8326,38.6315,38.6702,170200.0
2011-09-22 14:10:00,50.01,50.2,49.9,50.06,198400.0,38.6702,38.8171,38.5852,38.7089,198400.0
2011-09-22 14:20:00,50.06,50.82,50.05,50.64,291800.0,38.7089,39.2965,38.7011,39.1574,291800.0
2011-09-22 14:30:00,50.64,50.71,50.28,50.34,165600.0,39.1574,39.2115,38.879,38.9254,165600.0
2011-09-22 14:40:00,50.34,50.63,50.27,50.43,345000.0,38.9254,39.1496,38.8713,38.995,345000.0
2011-09-22 14:50:00,50.38,50.47,50.07,50.08,176300.0,38.9563,39.0259,38.7166,38.7243,176300.0
2011-09-22 15:00:00,50.08,50.32,50.04,50.32,121900.0,38.7243,38.9099,38.6934,38.9099,121900.0
2011-09-22 15:10:00,50.32,50.34,49.85,49.89,465000.0,38.9099,38.9254,38.5465,38.5774,465000.0
2011-09-22 15:20:00,49.89,49.89,49.49,49.73,438100.0,38.5774,38.5774,38.2681,38.4537,438100.0
2011-09-22 15:30:00,49.75,50.23,49.73,50.21,287000.0,38.4692,38.8403,38.4537,38.8249,287000.0
2011-09-22 15:40:00,50.21,50.62,49.95,50.55,511000.0,38.8249,39.1419,38.6238,39.0878,511000.0
2011-09-22 15:50:00,50.52,50.64,50.18,50.43,722100.0,39.0646,39.1574,38.8017,38.995,722100.0
2011-09-23 09:30:00,50.28,50.47,49.47,49.48,232000.0,38.879,39.0259,38.2527,38.2604,232000.0
2011-09-23 09:40:00,49.49,50.26,49.43,50.04,196500.0,38.2681,38.8635,38.2217,38.6934,196500.0
2011-09-23 09:50:00,50.03,50.22,49.89,49.89,188700.0,38.6857,38.8326,38.5774,38.5774,188700.0
2011-09-23 10:00:00,49.89,49.99,49.49,49.81,253500.0,38.5774,38.6547,38.2681,38.5156,253500.0
2011-09-23 10:10:00,49.83,49.91,49.6,49.63,415900.0,38.531,38.5929,38.3532,38.3764,415900.0
2011-09-23 10:20:00,49.67,49.67,49.46,49.52,300600.0,38.4073,38.4073,38.2449,38.2913,300600.0
2011-09-23 10:30:00,49.52,49.75,49.52,49.68,165500.0,38.2913,38.4692,38.2913,38.415,165500.0
2011-09-23 10:40:00,49.68,49.9,49.52,49.9,112300.0,38.415,38.5852,38.2913,38.5852,112300.0
2011-09-23 10:50:00,49.9,50.02,49.84,49.92,198500.0,38.5852,38.6779,38.5388,38.6006,198500.0
2011-09-23 11:00:00,49.93,50.26,49.9,50.23,276400.0,38.6084,38.8635,38.5852,38.8403,276400.0
2011-09-23 11:10:00,50.25,50.28,50.0,50.13,297100.0,38.8558,38.879,38.6625,38.763,297100.0
2011-09-23 11:20:00,50.15,50.36,50.12,50.19,148700.0,38.7785,38.9408,38.7553,38.8094,148700.0
2011-09-23 11:30:00,50.21,50.21,49.89,49.94,99000.0,38.8249,38.8249,38.5774,38.6161,99000.0
2011-09-23 11:40:00,49.95,50.05,49.87,49.92,74800.0,38.6238,38.7011,38.562,38.6006,74800.0
2011-09-23 11:50:00,49.92,49.94,49.74,49.94,70600.0,38.6006,38.6161,38.4614,38.6161,70600.0
2011-09-23 12:00:00,49.95,50.13,49.93,50.12,94600.0,38.6238,38.763,38.6084,38.7553,94600.0
2011-09-23 12:10:00,50.12,50.2,50.04,50.2,74700.0,38.7553,38.8171,38.6934,38.8171,74700.0
2011-09-23 12:20:00,50.2,50.21,49.91,49.95,43400.0,38.8171,38.8249,38.5929,38.6238,43400.0
2011-09-23 12:30:00,49.95,50.12,49.93,50.04,74400.0,38.6238,38.7553,38.6084,38.6934,74400.0
2011-09-23 12:40:00,50.03,50.13,49.81,49.93,106900.0,38.6857,38.763,38.5156,38.6084,106900.0
2011-09-23 12:50:00,49.92,50.2,49.9,50.01,121900.0,38.6006,38.8171,38.5852,38.6702,121900.0
2011-09-23 13:00:00,50.02,50.17,49.97,50.08,93300.0,38.6779,38.7939,38.6393,38.7243,93300.0
2011-09-23 13:10:00,50.08,50.36,50.08,50.27,72100.0,38.7243,38.9408,38.7243,38.8713,72100.0
2011-09-23 13:20:00,50.26,50.44,50.23,50.39,54000.0,38.8635,39.0027,38.8403,38.964,54000.0
2011-09-23 13:30:00,50.38,50.6,50.35,50.45,131300.0,38.9563,39.1264,38.9331,39.0104,131300.0
2011-09-23 13:40:00,50.43,50.69,50.41,50.65,59000.0,38.995,39.196,38.9795,39.1651,59000.0
2011-09-23 13:50:00,50.66,50.87,50.66,50.85,92200.0,39.1728,39.3352,39.1728,39.3197,92200.0
2011-09-23 14:00:00,50.86,50.93,50.72,50.73,86100.0,39.3275,39.3816,39.2192,39.227,86100.0
2011-09-23 14:10:00,50.73,50.73,50.61,50.65,117100.0,39.227,39.227,39.1342,39.1651,117100.0
2011-09-23 14:20:00,50.65,50.65,50.38,50.42,87200.0,39.1651,39.1651,38.9563,38.9872,87200.0
2011-09-23 14:30:00,50.43,50.62,50.42,50.47,120900.0,38.995,39.1419,38.9872,39.0259,120900.0
2011-09-23 14:40:00,50.47,50.51,50.28,50.3,92200.0,39.0259,39.0568,38.879,38.8945,92200.0
2011-09-23 14:50:00,50.3,50.35,50.1,50.13,100900.0,38.8945,38.9331,38.7398,38.763,100900.0
2011-09-23 15:00:00,50.16,50.44,50.16,50.35,87100.0,38.7862,39.0027,38.7862,38.9331,87100.0
2011-09-23 15:10:00,50.36,50.57,50.31,50.43,157500.0,38.9408,39.1032,38.9022,38.995,157500.0
2011-09-23 15:20:00,50.43,50.53,50.33,50.5,228200.0,38.995,39.0723,38.9177,39.0491,228200.0
2011-09-23 15:30:00,50.51,50.52,50.34,50.49,180700.0,39.0568,39.0646,38.9254,39.0414,180700.0
2011-09-23 15:40:00,50.48,50.51,50.29,50.3,238400.0,39.0336,39.0568,38.8867,38.8945,238400.0
2011-09-23 15:50:00,50.31,50.48,50.22,50.41,356100.0,38.9022,39.0336,38.8326,38.9795,356100.0
2011-09-26 09:30:00,50.89,51.16,50.59,50.62,357300.0,39.3507,39.5594,39.1187,39.1419,357300.0
2011-09-26 09:40:00,50.63,50.76,50.33,50.7,181500.0,39.1496,39.2501,38.9177,39.2038,181500.0
2011-09-26 09:50:00,50.71,50.73,50.44,50.51,123800.0,39.2115,39.227,39.0027,39.0568,123800.0
2011-09-26 10:00:00,50.5,50.62,50.39,50.46,177900.0,39.0491,39.1419,38.964,39.0182,177900.0
2011-09-26 10:10:00,50.45,50.45,50.22,50.22,151200.0,39.0104,39.0104,38.8326,38.8326,151200.0
2011-09-26 10:20:00,50.21,50.55,50.18,50.53,76800.0,38.8249,39.0878,38.8017,39.0723,76800.0
2011-09-26 10:30:00,50.52,50.58,50.29,50.31,153600.0,39.0646,39.111,38.8867,38.9022,153600.0
2011-09-26 10:40:00,50.3,50.54,50.26,50.27,135500.0,38.8945,39.08,38.8635,38.8713,135500.0
2011-09-26 10:50:00,50.26,50.61,50.25,50.51,155900.0,38.8635,39.1342,38.8558,39.0568,155900.0
2011-09-26 11:00:00,50.5,50.84,50.5,50.84,130700.0,39.0491,39.312,39.0491,39.312,130700.0
2011-09-26 11:10:00,50.84,51.18,50.69,51.1,134700.0,39.312,39.5749,39.196,39.5131,134700.0
2011-09-26 11:20:00,51.11,51.12,50.96,51.04,107400.0,39.5208,39.5285,39.4048,39.4667,107400.0
2011-09-26 11:30:00,51.04,51.07,50.88,50.99,110700.0,39.4667,39.4899,39.3429,39.428,110700.0
2011-09-26 11:40:00,50.99,51.31,50.99,51.17,136700.0,39.428,39.6754,39.428,39.5672,136700.0
2011-09-26 11:50:00,51.17,51.25,51.03,51.25,98900.0,39.5672,39.629,39.4589,39.629,98900.0
2011-09-26 12:00:00,51.25,51.25,51.0,51.04,64300.0,39.629,39.629,39.4357,39.4667,64300.0
2011-09-26 12:10:00,51.04,51.15,51.0,51.15,43400.0,39.4667,39.5517,39.4357,39.5517,43400.0
2011-09-26 12:20:00,51.15,51.26,51.05,51.11,59100.0,39.5517,39.6368,39.4744,39.5208,59100.0
2011-09-26 12:30:00,51.11,51.13,51.04,51.05,35200.0,39.5208,39.5363,39.4667,39.4744,35200.0
2011-09-26 12:40:00,51.06,51.08,50.82,50.84,108200.0,39.4821,39.4976,39.2965,39.312,108200.0
2011-09-26 12:50:00,50.85,51.01,50.81,51.0,81800.0,39.3197,39.4435,39.2888,39.4357,81800.0
2011-09-26 13:00:00,51.01,51.22,50.94,51.15,134500.0,39.4435,39.6058,39.3893,39.5517,134500.0
2011-09-26 13:10:00,51.14,51.14,50.75,50.83,100500.0,39.544,39.544,39.2424,39.3043,100500.0
2011-09-26 13:20:00,50.83,50.98,50.83,50.86,55000.0,39.3043,39.4203,39.3043,39.3275,55000.0
2011-09-26 13:30:00,50.86,50.96,50.74,50.83,68100.0,39.3275,39.4048,39.2347,39.3043,68100.0
2011-09-26 13:40:00,50.87,50.94,50.78,50.85,72400.0,39.3352,39.3893,39.2656,39.3197,72400.0
2011-09-26 13:50:00,50.85,51.04,50.81,50.97,74700.0,39.3197,39.4667,39.2888,39.4125,74700.0
2011-09-26 14:00:00,50.97,51.26,50.92,51.05,123000.0,39.4125,39.6368,39.3739,39.4744,123000.0
2011-09-26 14:10:00,51.09,51.12,50.96,51.04,128400.0,39.5053,39.5285,39.4048,39.4667,128400.0
2011-09-26 14:20:00,51.04,51.29,50.99,51.25,81600.0,39.4667,39.66,39.428,39.629,81600.0
2011-09-26 14:30:00,51.25,51.52,51.15,51.5,101900.0,39.629,39.8378,39.5517,39.8224,101900.0
2011-09-26 14:40:00,51.5,51.54,51.37,51.37,73300.0,39.8224,39.8533,39.7218,39.7218,73300.0
2011-09-26 14:50:00,51.38,51.38,51.25,51.3,147200.0,39.7296,39.7296,39.629,39.6677,147200.0
2011-09-26 15:00:00,51.3,51.48,51.29,51.46,237100.0,39.6677,39.8069,39.66,39.7914,237100.0
2011-09-26 15:10:00,51.46,51.49,51.41,51.45,191800.0,39.7914,39.8146,39.7528,39.7837,191800.0
2011-09-26 15:20:00,51.45,51.61,51.45,51.52,215500.0,39.7837,39.9074,39.7837,39.8378,215500.0
2011-09-26 15:30:00,51.52,51.62,51.52,51.62,203400.0,39.8378,39.9151,39.8378,39.9151,203400.0
2011-09-26 15:40:00,51.63,51.75,51.6,51.74,214900.0,39.9229,40.0157,39.8997,40.0079,214900.0
2011-09-26 15:50:00,51.75,52.01,51.74,51.94,416500.0,40.0157,40.2167,40.0079,40.1626,416500.0
2011-09-27 09:30:00,53.37,54.83,53.28,54.16,507100.0,41.2683,42.3973,41.1987,41.8792,507100.0
2011-09-27 09:40:00,54.15,54.41,54.12,54.21,330000.0,41.8715,42.0725,41.8483,41.9179,330000.0
2011-09-27 09:50:00,54.21,54.46,54.11,54.13,385800.0,41.9179,42.1112,41.8405,41.856,385800.0
2011-09-27 10:00:00,54.11,54.16,53.28,53.35,427100.0,41.8405,41.8792,41.1987,41.2529,427100.0
2011-09-27 10:10:00,53.37,53.66,53.26,53.63,371500.0,41.2683,41.4926,41.1833,41.4694,371500.0
2011-09-27 10:20:00,53.65,53.74,53.38,53.45,149200.0,41.4848,41.5544,41.2761,41.3302,149200.0
2011-09-27 10:30:00,53.45,53.69,53.35,53.59,100100.0,41.3302,41.5158,41.2529,41.4384,100100.0
2011-09-27 10:40:00,53.59,53.89,53.58,53.87,151400.0,41.4384,41.6704,41.4307,41.655,151400.0
2011-09-27 10:50:00,53.88,54.36,53.88,54.36,143100.0,41.6627,42.0338,41.6627,42.0338,143100.0
2011-09-27 11:00:00,54.36,54.58,54.36,54.37,215000.0,42.0338,42.204,42.0338,42.0416,215000.0
2011-09-27 11:10:00,54.36,54.44,54.0,54.18,251100.0,42.0338,42.0957,41.7555,41.8947,251100.0
2011-09-27 11:20:00,54.2,54.25,54.0,54.12,133300.0,41.9101,41.9488,41.7555,41.8483,133300.0
2011-09-27 11:30:00,54.13,54.21,54.0,54.07,109500.0,41.856,41.9179,41.7555,41.8096,109500.0
2011-09-27 11:40:00,54.08,54.22,54.06,54.08,75100.0,41.8173,41.9256,41.8019,41.8173,75100.0
2011-09-27 11:50:00,54.09,54.09,53.88,54.0,115500.0,41.8251,41.8251,41.6627,41.7555,115500.0
2011-09-27 12:00:00,54.0,54.02,53.89,54.0,151700.0,41.7555,41.7709,41.6704,41.7555,151700.0
2011-09-27 12:10:00,54.0,54.07,53.93,54.03,80300.0,41.7555,41.8096,41.7014,41.7787,80300.0
2011-09-27 12:20:00,54.04,54.07,53.93,53.98,109900.0,41.7864,41.8096,41.7014,41.74,109900.0
2011-09-27 12:30:00,53.98,53.98,53.77,53.78,125500.0,41.74,41.74,41.5776,41.5854,125500.0
2011-09-27 12:40:00,53.79,53.8,53.67,53.77,75800.0,41.5931,41.6008,41.5003,41.5776,75800.0
2011-09-27 12:50:00,53.76,53.78,53.61,53.67,142800.0,41.5699,41.5854,41.4539,41.5003,142800.0
2011-09-27 13:00:00,53.67,53.7,53.57,53.64,174000.0,41.5003,41.5235,41.423,41.4771,174000.0
2011-09-27 13:10:00,53.65,53.76,53.65,53.73,78600.0,41.4848,41.5699,41.4848,41.5467,78600.0
2011-09-27 13:20:00,53.74,54.01,53.66,53.82,171500.0,41.5544,41.7632,41.4926,41.6163,171500.0
2011-09-27 13:30:00,53.82,54.0,53.75,53.99,115500.0,41.6163,41.7555,41.5622,41.7477,115500.0
2011-09-27 13:40:00,54.0,54.08,53.97,54.06,78200.0,41.7555,41.8173,41.7323,41.8019,78200.0
2011-09-27 13:50:00,54.07,54.2,54.07,54.1,101100.0,41.8096,41.9101,41.8096,41.8328,101100.0
2011-09-27 14:00:00,54.1,54.16,53.98,53.99,131700.0,41.8328,41.8792,41.74,41.7477,131700.0
2011-09-27 14:10:00,53.98,54.16,53.98,54.11,125900.0,41.74,41.8792,41.74,41.8405,125900.0
2011-09-27 14:20:00,54.11,54.12,53.95,54.03,139400.0,41.8405,41.8483,41.7168,41.7787,139400.0
2011-09-27 14:30:00,54.03,54.15,54.02,54.11,140200.0,41.7787,41.8715,41.7709,41.8405,140200.0
2011-09-27 14:40:00,54.12,54.16,53.99,54.03,173800.0,41.8483,41.8792,41.7477,41.7787,173800.0
2011-09-27 14:50:00,54.03,54.09,53.97,54.0,135800.0,41.7787,41.8251,41.7323,41.7555,135800.0
2011-09-27 15:00:00,54.01,54.01,53.62,53.73,141600.0,41.7632,41.7632,41.4616,41.5467,141600.0
2011-09-27 15:10:00,53.75,53.79,53.57,53.58,227600.0,41.5622,41.5931,41.423,41.4307,227600.0
2011-09-27 15:20:00,53.58,53.58,53.25,53.33,281000.0,41.4307,41.4307,41.1755,41.2374,281000.0
2011-09-27 15:30:00,53.32,53.51,53.22,53.38,318100.0,41.2297,41.3766,41.1523,41.2761,318100.0
2011-09-27 15:40:00,53.39,53.42,53.16,53.31,472200.0,41.2838,41.307,41.1059,41.2219,472200.0
2011-09-27 15:50:00,53.31,53.72,53.18,53.65,948300.0,41.2219,41.539,41.1214,41.4848,948300.0
2011-09-28 09:30:00,54.85,55.98,54.81,55.79,872200.0,42.4127,43.2865,42.3818,43.1396,872200.0
2011-09-28 09:40:00,55.83,56.3,55.43,55.89,521300.0,43.1705,43.534,42.8612,43.2169,521300.0
2011-09-28 09:50:00,55.87,55.96,55.56,55.79,235800.0,43.2015,43.271,42.9617,43.1396,235800.0
2011-09-28 10:00:00,55.74,56.06,55.5,55.78,398500.0,43.1009,43.3484,42.9154,43.1319,398500.0
2011-09-28 10:10:00,55.81,55.91,55.26,55.33,207000.0,43.1551,43.2324,42.7298,42.7839,207000.0
2011-09-28 10:20:00,55.31,55.41,55.05,55.21,328300.0,42.7684,42.8458,42.5674,42.6911,328300.0
2011-09-28 10:30:00,55.21,55.23,54.61,54.99,303400.0,42.6911,42.7066,42.2272,42.521,303400.0
2011-09-28 10:40:00,55.0,55.19,54.95,55.18,177100.0,42.5287,42.6756,42.4901,42.6679,177100.0
2011-09-28 10:50:00,55.18,55.29,54.94,55.04,183100.0,42.6679,42.753,42.4823,42.5597,183100.0
2011-09-28 11:00:00,55.01,55.03,54.8,54.92,153800.0,42.5365,42.5519,42.3741,42.4669,153800.0
2011-09-28 11:10:00,54.92,55.06,54.81,54.89,224600.0,42.4669,42.5751,42.3818,42.4437,224600.0
2011-09-28 11:20:00,54.88,55.18,54.81,55.16,125700.0,42.4359,42.6679,42.3818,42.6524,125700.0
2011-09-28 11:30:00,55.16,55.22,55.04,55.16,185300.0,42.6524,42.6988,42.5597,42.6524,185300.0
2011-09-28 11:40:00,55.16,55.2,55.03,55.07,95500.0,42.6524,42.6834,42.5519,42.5829,95500.0
2011-09-28 11:50:00,55.07,55.2,55.0,55.12,93500.0,42.5829,42.6834,42.5287,42.6215,93500.0
2011-09-28 12:00:00,55.12,55.26,55.07,55.12,117700.0,42.6215,42.7298,42.5829,42.6215,117700.0
2011-09-28 12:10:00,55.12,55.32,55.12,55.2,124600.0,42.6215,42.7762,42.6215,42.6834,124600.0
2011-09-28 12:20:00,55.23,55.35,55.16,55.34,80000.0,42.7066,42.7994,42.6524,42.7916,80000.0
2011-09-28 12:30:00,55.33,55.46,55.23,55.31,125200.0,42.7839,42.8844,42.7066,42.7684,125200.0
2011-09-28 12:40:00,55.32,55.32,55.09,55.12,69900.0,42.7762,42.7762,42.5983,42.6215,69900.0
2011-09-28 12:50:00,55.12,55.17,55.0,55.11,79600.0,42.6215,42.6602,42.5287,42.6138,79600.0
2011-09-28 13:00:00,55.11,55.15,54.84,55.05,138200.0,42.6138,42.6447,42.405,42.5674,138200.0
2011-09-28 13:10:00,55.02,55.02,54.81,54.84,68300.0,42.5442,42.5442,42.3818,42.405,68300.0
2011-09-28 13:20:00,54.8,54.8,54.38,54.41,190000.0,42.3741,42.3741,42.0493,42.0725,190000.0
2011-09-28 13:30:00,54.43,54.58,54.29,54.56,139800.0,42.088,42.204,41.9797,42.1885,139800.0
2011-09-28 13:40:00,54.55,54.55,54.21,54.21,153600.0,42.1808,42.1808,41.9179,41.9179,153600.0
2011-09-28 13:50:00,54.21,54.28,53.91,53.97,189600.0,41.9179,41.972,41.6859,41.7323,189600.0
2011-09-28 14:00:00,53.98,54.11,53.93,54.08,177900.0,41.74,41.8405,41.7014,41.8173,177900.0
2011-09-28 14:10:00,54.07,54.39,53.98,54.39,135900.0,41.8096,42.057,41.74,42.057,135900.0
2011-09-28 14:20:00,54.39,54.53,54.28,54.47,159700.0,42.057,42.1653,41.972,42.1189,159700.0
2011-09-28 14:30:00,54.47,54.6,54.4,54.49,138300.0,42.1189,42.2194,42.0648,42.1344,138300.0
2011-09-28 14:40:00,54.49,54.55,54.36,54.38,93200.0,42.1344,42.1808,42.0338,42.0493,93200.0
2011-09-28 14:50:00,54.37,54.49,54.28,54.47,122200.0,42.0416,42.1344,41.972,42.1189,122200.0
2011-09-28 15:00:00,54.45,54.61,54.38,54.46,149100.0,42.1034,42.2272,42.0493,42.1112,149100.0
2011-09-28 15:10:00,54.46,54.52,54.14,54.14,185400.0,42.1112,42.1576,41.8637,41.8637,185400.0
2011-09-28 15:20:00,54.14,54.18,53.97,53.99,196000.0,41.8637,41.8947,41.7323,41.7477,196000.0
2011-09-28 15:30:00,53.99,54.28,53.83,53.92,284300.0,41.7477,41.972,41.624,41.6936,284300.0
2011-09-28 15:40:00,53.91,54.12,53.65,53.76,281300.0,41.6859,41.8483,41.4848,41.5699,281300.0
2011-09-28 15:50:00,53.76,54.04,53.75,53.84,464200.0,41.5699,41.7864,41.5622,41.6318,464200.0
2011-09-29 09:30:00,54.68,54.87,54.4,54.52,181800.0,42.2813,42.4282,42.0648,42.1576,181800.0
2011-09-29 09:40:00,54.56,55.0,54.43,54.95,124500.0,42.1885,42.5287,42.088,42.4901,124500.0
2011-09-29 09:50:00,54.92,55.01,54.78,54.83,92800.0,42.4669,42.5365,42.3586,42.3973,92800.0
2011-09-29 10:00:00,54.86,54.9,54.42,54.46,111200.0,42.4205,42.4514,42.0802,42.1112,111200.0
2011-09-29 10:10:00,54.45,54.55,54.28,54.31,108500.0,42.1034,42.1808,41.972,41.9952,108500.0
2011-09-29 10:20:00,54.31,54.6,54.23,54.45,159800.0,41.9952,42.2194,41.9333,42.1034,159800.0
2011-09-29 10:30:00,54.44,54.44,54.25,54.35,86700.0,42.0957,42.0957,41.9488,42.0261,86700.0
2011-09-29 10:40:00,54.34,54.36,53.89,53.89,167100.0,42.0184,42.0338,41.6704,41.6704,167100.0
2011-09-29 10:50:00,53.88,54.11,53.77,54.11,139900.0,41.6627,41.8405,41.5776,41.8405,139900.0
2011-09-29 11:00:00,54.11,54.32,54.1,54.28,181800.0,41.8405,42.0029,41.8328,41.972,181800.0
2011-09-29 11:10:00,54.28,54.42,54.11,54.18,110300.0,41.972,42.0802,41.8405,41.8947,110300.0
2011-09-29 11:20:00,54.2,54.29,54.03,54.27,47300.0,41.9101,41.9797,41.7787,41.9643,47300.0
2011-09-29 11:30:00,54.27,54.44,54.25,54.38,55900.0,41.9643,42.0957,41.9488,42.0493,55900.0
2011-09-29 11:40:00,54.39,54.71,54.32,54.69,89800.0,42.057,42.3045,42.0029,42.289,89800.0
2011-09-29 11:50:00,54.69,54.78,54.34,54.42,69300.0,42.289,42.3586,42.0184,42.0802,69300.0
2011-09-29 12:00:00,54.41,54.64,54.37,54.37,76600.0,42.0725,42.2504,42.0416,42.0416,76600.0
2011-09-29 12:10:00,54.38,54.48,54.36,54.38,63400.0,42.0493,42.1266,42.0338,42.0493,63400.0
2011-09-29 12:20:00,54.37,54.54,54.36,54.44,69500.0,42.0416,42.173,42.0338,42.0957,69500.0
2011-09-29 12:30:00,54.44,54.46,54.12,54.23,71700.0,42.0957,42.1112,41.8483,41.9333,71700.0
2011-09-29 12:40:00,54.24,54.36,54.16,54.31,80900.0,41.9411,42.0338,41.8792,41.9952,80900.0
2011-09-29 12:50:00,54.28,54.49,54.27,54.28,62600.0,41.972,42.1344,41.9643,41.972,62600.0
2011-09-29 13:00:00,54.28,54.43,54.2,54.38,84400.0,41.972,42.088,41.9101,42.0493,84400.0
2011-09-29 13:10:00,54.36,54.44,54.25,54.3,49900.0,42.0338,42.0957,41.9488,41.9875,49900.0
2011-09-29 13:20:00,54.31,54.48,54.22,54.22,64600.0,41.9952,42.1266,41.9256,41.9256,64600.0
2011-09-29 13:30:00,54.21,54.3,53.93,54.0,174200.0,41.9179,41.9875,41.7014,41.7555,174200.0
2011-09-29 13:40:00,54.0,54.13,53.86,53.97,76000.0,41.7555,41.856,41.6472,41.7323,76000.0
2011-09-29 13:50:00,53.98,54.27,53.95,54.06,68300.0,41.74,41.9643,41.7168,41.8019,68300.0
2011-09-29 14:00:00,54.06,54.19,53.78,53.89,101900.0,41.8019,41.9024,41.5854,41.6704,101900.0
2011-09-29 14:10:00,53.86,53.89,53.52,53.8,100700.0,41.6472,41.6704,41.3843,41.6008,100700.0
2011-09-29 14:20:00,53.8,53.93,53.64,53.82,70200.0,41.6008,41.7014,41.4771,41.6163,70200.0
2011-09-29 14:30:00,53.82,53.94,53.59,53.8,93900.0,41.6163,41.7091,41.4384,41.6008,93900.0
2011-09-29 14:40:00,53.8,53.85,53.4,53.47,80500.0,41.6008,41.6395,41.2915,41.3457,80500.0
2011-09-29 14:50:00,53.47,53.75,53.4,53.72,85200.0,41.3457,41.5622,41.2915,41.539,85200.0
2011-09-29 15:00:00,53.74,53.78,53.37,53.56,107900.0,41.5544,41.5854,41.2683,41.4152,107900.0
2011-09-29 15:10:00,53.55,53.69,53.41,53.46,135300.0,41.4075,41.5158,41.2993,41.3379,135300.0
2011-09-29 15:20:00,53.45,53.81,53.4,53.67,104300.0,41.3302,41.6086,41.2915,41.5003,104300.0
2011-09-29 15:30:00,53.68,54.15,53.65,54.1,191200.0,41.508,41.8715,41.4848,41.8328,191200.0
2011-09-29 15:40:00,54.1,54.35,53.91,54.15,202400.0,41.8328,42.0261,41.6859,41.8715,202400.0
2011-09-29 15:50:00,54.16,54.44,54.14,54.43,411700.0,41.8792,42.0957,41.8637,42.088,411700.0
2011-09-30 09:30:00,53.07,53.47,52.87,53.29,241300.0,41.0364,41.3457,40.8817,41.2065,241300.0
2011-09-30 09:40:00,53.28,53.64,52.89,53.12,176700.0,41.1987,41.4771,40.8972,41.075,176700.0
2011-09-30 09:50:00,53.11,53.44,53.05,53.35,78200.0,41.0673,41.3225,41.0209,41.2529,78200.0
2011-09-30 10:00:00,53.35,53.64,53.14,53.58,131500.0,41.2529,41.4771,41.0905,41.4307,131500.0
2011-09-30 10:10:00,53.58,53.78,53.52,53.68,126200.0,41.4307,41.5854,41.3843,41.508,126200.0
2011-09-30 10:20:00,53.68,53.76,53.31,53.41,106100.0,41.508,41.5699,41.2219,41.2993,106100.0
2011-09-30 10:30:00,53.36,53.45,53.17,53.31,109500.0,41.2606,41.3302,41.1137,41.2219,109500.0
2011-09-30 10:40:00,53.3,53.38,53.19,53.26,86100.0,41.2142,41.2761,41.1291,41.1833,86100.0
2011-09-30 10:50:00,53.26,53.38,53.12,53.16,68400.0,41.1833,41.2761,41.075,41.1059,68400.0
2011-09-30 11:00:00,53.19,53.36,53.16,53.28,101200.0,41.1291,41.2606,41.1059,41.1987,101200.0
2011-09-30 11:10:00,53.27,53.52,53.25,53.45,170100.0,41.191,41.3843,41.1755,41.3302,170100.0
2011-09-30 11:20:00,53.48,53.59,53.36,53.38,108800.0,41.3534,41.4384,41.2606,41.2761,108800.0
2011-09-30 11:30:00,53.39,53.83,53.39,53.73,183900.0,41.2838,41.624,41.2838,41.5467,183900.0
2011-09-30 11:40:00,53.73,53.96,53.73,53.95,80600.0,41.5467,41.7245,41.5467,41.7168,80600.0
2011-09-30 11:50:00,53.96,53.99,53.71,53.78,99500.0,41.7245,41.7477,41.5312,41.5854,99500.0
2011-09-30 12:00:00,53.79,53.85,53.57,53.57,40500.0,41.5931,41.6395,41.423,41.423,40500.0
2011-09-30 12:10:00,53.57,53.62,53.49,53.5,32600.0,41.423,41.4616,41.3611,41.3689,32600.0
2011-09-30 12:20:00,53.5,53.65,53.49,53.6,151800.0,41.3689,41.4848,41.3611,41.4462,151800.0
2011-09-30 12:30:00,53.61,53.63,53.4,53.52,45700.0,41.4539,41.4694,41.2915,41.3843,45700.0
2011-09-30 12:40:00,53.52,53.68,53.49,53.64,43000.0,41.3843,41.508,41.3611,41.4771,43000.0
2011-09-30 12:50:00,53.65,53.68,53.46,53.49,61400.0,41.4848,41.508,41.3379,41.3611,61400.0
2011-09-30 13:00:00,53.5,53.52,53.37,53.4,64600.0,41.3689,41.3843,41.2683,41.2915,64600.0
2011-09-30 13:10:00,53.4,53.52,53.4,53.51,50800.0,41.2915,41.3843,41.2915,41.3766,50800.0
2011-09-30 13:20:00,53.51,53.52,53.34,53.38,43300.0,41.3766,41.3843,41.2451,41.2761,43300.0
2011-09-30 13:30:00,53.38,53.54,53.33,53.51,57400.0,41.2761,41.3998,41.2374,41.3766,57400.0
2011-09-30 13:40:00,53.5,53.66,53.43,53.64,90000.0,41.3689,41.4926,41.3147,41.4771,90000.0
2011-09-30 13:50:00,53.63,53.67,53.54,53.61,55700.0,41.4694,41.5003,41.3998,41.4539,55700.0
2011-09-30 14:00:00,53.61,53.66,53.36,53.41,98900.0,41.4539,41.4926,41.2606,41.2993,98900.0
2011-09-30 14:10:00,53.41,53.44,53.3,53.3,61100.0,41.2993,41.3225,41.2142,41.2142,61100.0
2011-09-30 14:20:00,53.3,53.36,53.11,53.29,179600.0,41.2142,41.2606,41.0673,41.2065,179600.0
2011-09-30 14:30:00,53.28,53.38,53.16,53.29,92800.0,41.1987,41.2761,41.1059,41.2065,92800.0
2011-09-30 14:40:00,53.3,53.39,53.21,53.26,78800.0,41.2142,41.2838,41.1446,41.1833,78800.0
2011-09-30 14:50:00,53.27,53.36,53.05,53.26,118600.0,41.191,41.2606,41.0209,41.1833,118600.0
2011-09-30 15:00:00,53.26,53.4,53.1,53.38,123900.0,41.1833,41.2915,41.0596,41.2761,123900.0
2011-09-30 15:10:00,53.38,53.38,53.16,53.29,96600.0,41.2761,41.2761,41.1059,41.2065,96600.0
2011-09-30 15:20:00,53.26,53.36,53.11,53.11,93000.0,41.1833,41.2606,41.0673,41.0673,93000.0
2011-09-30 15:30:00,53.1,53.23,52.97,53.03,154100.0,41.0596,41.1601,40.959,41.0054,154100.0
2011-09-30 15:40:00,53.03,53.35,52.98,52.98,217100.0,41.0054,41.2529,40.9668,40.9668,217100.0
2011-09-30 15:50:00,52.99,53.03,52.69,52.7,650400.0,40.9745,41.0054,40.7425,40.7503,650400.0
2011-10-03 09:30:00,52.57,53.06,52.56,52.91,168600.0,40.6497,41.0286,40.642,40.9126,168600.0
2011-10-03 09:40:00,52.94,53.25,52.89,52.94,173600.0,40.9358,41.1755,40.8972,40.9358,173600.0
2011-10-03 09:50:00,52.95,53.05,52.85,52.93,179800.0,40.9436,41.0209,40.8662,40.9281,179800.0
2011-10-03 10:00:00,52.88,53.67,52.85,53.63,158500.0,40.8894,41.5003,40.8662,41.4694,158500.0
2011-10-03 10:10:00,53.62,53.87,53.42,53.42,103800.0,41.4616,41.655,41.307,41.307,103800.0
2011-10-03 10:20:00,53.42,53.5,53.13,53.3,143000.0,41.307,41.3689,41.0828,41.2142,143000.0
2011-10-03 10:30:00,53.26,53.3,52.97,53.1,89100.0,41.1833,41.2142,40.959,41.0596,89100.0
2011-10-03 10:40:00,53.07,53.1,52.87,52.99,95600.0,41.0364,41.0596,40.8817,40.9745,95600.0
2011-10-03 10:50:00,52.99,53.03,52.75,52.85,107900.0,40.9745,41.0054,40.7889,40.8662,107900.0
2011-10-03 11:00:00,52.84,52.99,52.67,52.98,98300.0,40.8585,40.9745,40.7271,40.9668,98300.0
2011-10-03 11:10:00,52.99,53.09,52.92,53.0,107300.0,40.9745,41.0518,40.9204,40.9822,107300.0
2011-10-03 11:20:00,53.0,53.23,52.93,53.19,120200.0,40.9822,41.1601,40.9281,41.1291,120200.0
2011-10-03 11:30:00,53.16,53.3,53.03,53.16,99800.0,41.1059,41.2142,41.0054,41.1059,99800.0
2011-10-03 11:40:00,53.16,53.19,52.97,53.02,111300.0,41.1059,41.1291,40.959,40.9977,111300.0
2011-10-03 11:50:00,53.03,53.33,53.03,53.29,89000.0,41.0054,41.2374,41.0054,41.2065,89000.0
2011-10-03 12:00:00,53.27,53.3,52.91,52.94,67300.0,41.191,41.2142,40.9126,40.9358,67300.0
2011-10-03 12:10:00,52.95,52.98,52.73,52.77,65400.0,40.9436,40.9668,40.7735,40.8044,65400.0
2011-10-03 12:20:00,52.77,52.94,52.71,52.86,49000.0,40.8044,40.9358,40.758,40.874,49000.0
2011-10-03 12:30:00,52.87,52.88,52.61,52.76,75600.0,40.8817,40.8894,40.6807,40.7966,75600.0
2011-10-03 12:40:00,52.77,52.81,52.59,52.59,67500.0,40.8044,40.8353,40.6652,40.6652,67500.0
2011-10-03 12:50:00,52.61,52.63,52.43,52.44,54600.0,40.6807,40.6961,40.5415,40.5492,54600.0
2011-10-03 13:00:00,52.44,52.44,52.09,52.13,199700.0,40.5492,40.5492,40.2786,40.3095,199700.0
2011-10-03 13:10:00,52.14,52.21,51.81,52.06,134900.0,40.3172,40.3714,40.0621,40.2554,134900.0
2011-10-03 13:20:00,52.06,52.19,52.0,52.17,85200.0,40.2554,40.3559,40.209,40.3404,85200.0
2011-10-03 13:30:00,52.2,52.26,51.87,51.93,77300.0,40.3636,40.41,40.1085,40.1549,77300.0
2011-10-03 13:40:00,51.94,52.1,51.82,51.84,136900.0,40.1626,40.2863,40.0698,40.0853,136900.0
2011-10-03 13:50:00,51.82,52.1,51.75,52.06,91800.0,40.0698,40.2863,40.0157,40.2554,91800.0
2011-10-03 14:00:00,52.06,52.21,52.0,52.21,106200.0,40.2554,40.3714,40.209,40.3714,106200.0
2011-10-03 14:10:00,52.19,52.23,52.01,52.04,54600.0,40.3559,40.3868,40.2167,40.2399,54600.0
2011-10-03 14:20:00,52.03,52.12,51.89,52.0,96500.0,40.2322,40.3018,40.1239,40.209,96500.0
2011-10-03 14:30:00,51.99,52.06,51.83,51.9,88000.0,40.2012,40.2554,40.0775,40.1317,88000.0
2011-10-03 14:40:00,51.89,51.94,51.64,51.72,72100.0,40.1239,40.1626,39.9306,39.9925,72100.0
2011-10-03 14:50:00,51.74,51.93,51.63,51.93,186500.0,40.0079,40.1549,39.9229,40.1549,186500.0
2011-10-03 15:00:00,51.91,52.22,51.88,52.02,107900.0,40.1394,40.3791,40.1162,40.2244,107900.0
2011-10-03 15:10:00,52.02,52.09,51.93,52.08,147500.0,40.2244,40.2786,40.1549,40.2708,147500.0
2011-10-03 15:20:00,52.07,52.1,51.89,51.93,128600.0,40.2631,40.2863,40.1239,40.1549,128600.0
2011-10-03 15:30:00,51.93,52.17,51.86,52.06,152600.0,40.1549,40.3404,40.1007,40.2554,152600.0
2011-10-03 15:40:00,52.06,52.39,51.91,52.31,245100.0,40.2554,40.5105,40.1394,40.4487,245100.0
2011-10-03 15:50:00,52.29,52.29,51.61,51.62,566800.0,40.4332,40.4332,39.9074,39.9151,566800.0
2011-10-04 09:30:00,50.49,51.23,50.49,50.93,181100.0,39.0414,39.6136,39.0414,39.3816,181100.0
2011-10-04 09:40:00,50.94,51.03,50.57,50.57,256700.0,39.3893,39.4589,39.1032,39.1032,256700.0
2011-10-04 09:50:00,50.55,50.7,50.34,50.52,89800.0,39.0878,39.2038,38.9254,39.0646,89800.0
2011-10-04 10:00:00,50.51,50.7,50.36,50.63,356800.0,39.0568,39.2038,38.9408,39.1496,356800.0
2011-10-04 10:10:00,50.63,51.0,50.62,50.82,227000.0,39.1496,39.4357,39.1419,39.2965,227000.0
2011-10-04 10:20:00,50.83,50.84,50.41,50.48,132000.0,39.3043,39.312,38.9795,39.0336,132000.0
2011-10-04 10:30:00,50.46,50.92,50.42,50.87,124000.0,39.0182,39.3739,38.9872,39.3352,124000.0
2011-10-04 10:40:00,50.88,51.38,50.88,51.33,208600.0,39.3429,39.7296,39.3429,39.6909,208600.0
2011-10-04 10:50:00,51.33,51.63,51.21,51.48,146200.0,39.6909,39.9229,39.5981,39.8069,146200.0
2011-10-04 11:00:00,51.5,51.61,51.32,51.61,85600.0,39.8224,39.9074,39.6832,39.9074,85600.0
2011-10-04 11:10:00,51.59,51.9,51.59,51.83,186000.0,39.8919,40.1317,39.8919,40.0775,186000.0
2011-10-04 11:20:00,51.82,51.83,51.45,51.6,129100.0,40.0698,40.0775,39.7837,39.8997,129100.0
2011-10-04 11:30:00,51.6,51.63,51.39,51.51,140400.0,39.8997,39.9229,39.7373,39.8301,140400.0
2011-10-04 11:40:00,51.51,51.93,51.51,51.93,154300.0,39.8301,40.1549,39.8301,40.1549,154300.0
2011-10-04 11:50:00,51.92,52.18,51.89,52.05,243100.0,40.1471,40.3482,40.1239,40.2476,243100.0
2011-10-04 12:00:00,52.08,52.45,52.07,52.34,121400.0,40.2708,40.5569,40.2631,40.4719,121400.0
2011-10-04 12:10:00,52.33,52.61,52.23,52.58,239300.0,40.4642,40.6807,40.3868,40.6575,239300.0
2011-10-04 12:20:00,52.58,52.7,52.32,52.33,124000.0,40.6575,40.7503,40.4564,40.4642,124000.0
2011-10-04 12:30:00,52.33,52.54,52.32,52.39,95500.0,40.4642,40.6265,40.4564,40.5105,95500.0
2011-10-04 12:40:00,52.39,52.49,52.31,52.4,87200.0,40.5105,40.5879,40.4487,40.5183,87200.0
2011-10-04 12:50:00,52.39,52.49,52.28,52.39,222900.0,40.5105,40.5879,40.4255,40.5105,222900.0
2011-10-04 13:00:00,52.4,52.59,52.32,52.52,317700.0,40.5183,40.6652,40.4564,40.6111,317700.0
2011-10-04 13:10:00,52.52,52.57,52.2,52.39,110300.0,40.6111,40.6497,40.3636,40.5105,110300.0
2011-10-04 13:20:00,52.39,52.44,52.23,52.44,60400.0,40.5105,40.5492,40.3868,40.5492,60400.0
2011-10-04 13:30:00,52.4,52.51,52.27,52.37,134100.0,40.5183,40.6033,40.4178,40.4951,134100.0
2011-10-04 13:40:00,52.36,52.48,52.27,52.42,229600.0,40.4873,40.5801,40.4178,40.5337,229600.0
2011-10-04 13:50:00,52.41,52.44,52.26,52.35,312200.0,40.526,40.5492,40.41,40.4796,312200.0
2011-10-04 14:00:00,52.35,52.59,52.35,52.48,229400.0,40.4796,40.6652,40.4796,40.5801,229400.0
2011-10-04 14:10:00,52.48,52.52,52.35,52.35,256200.0,40.5801,40.6111,40.4796,40.4796,256200.0
2011-10-04 14:20:00,52.38,52.81,52.3,52.75,342600.0,40.5028,40.8353,40.441,40.7889,342600.0
2011-10-04 14:30:00,52.74,53.04,52.69,52.69,179300.0,40.7812,41.0132,40.7425,40.7425,179300.0
2011-10-04 14:40:00,52.69,52.74,52.36,52.52,131500.0,40.7425,40.7812,40.4873,40.6111,131500.0
2011-10-04 14:50:00,52.52,52.59,52.32,52.48,451900.0,40.6111,40.6652,40.4564,40.5801,451900.0
2011-10-04 15:00:00,52.48,52.68,52.34,52.39,330000.0,40.5801,40.7348,40.4719,40.5105,330000.0
2011-10-04 15:10:00,52.4,52.43,52.03,52.25,227900.0,40.5183,40.5415,40.2322,40.4023,227900.0
2011-10-04 15:20:00,52.24,52.83,52.16,52.81,139800.0,40.3946,40.8508,40.3327,40.8353,139800.0
2011-10-04 15:30:00,52.8,53.15,52.77,53.02,236000.0,40.8276,41.0982,40.8044,40.9977,236000.0
2011-10-04 15:40:00,53.01,53.83,52.9,53.75,516900.0,40.99,41.624,40.9049,41.5622,516900.0
2011-10-04 15:50:00,53.75,54.43,53.67,54.25,770400.0,41.5622,42.088,41.5003,41.9488,770400.0
2011-10-05 09:30:00,53.92,54.09,53.76,53.93,152400.0,41.6936,41.8251,41.5699,41.7014,152400.0
2011-10-05 09:40:00,53.92,54.24,53.83,54.06,199400.0,41.6936,41.9411,41.624,41.8019,199400.0
2011-10-05 09:50:00,54.06,54.14,53.73,53.87,99700.0,41.8019,41.8637,41.5467,41.655,99700.0
2011-10-05 10:00:00,53.81,54.2,53.79,54.0,128700.0,41.6086,41.9101,41.5931,41.7555,128700.0
2011-10-05 10:10:00,54.02,54.14,53.89,53.97,156900.0,41.7709,41.8637,41.6704,41.7323,156900.0
2011-10-05 10:20:00,53.99,54.26,53.83,53.84,209200.0,41.7477,41.9565,41.624,41.6318,209200.0
2011-10-05 10:30:00,53.87,53.89,53.6,53.62,172500.0,41.655,41.6704,41.4462,41.4616,172500.0
2011-10-05 10:40:00,53.62,53.85,53.6,53.81,112900.0,41.4616,41.6395,41.4462,41.6086,112900.0
2011-10-05 10:50:00,53.81,54.01,53.72,53.95,71600.0,41.6086,41.7632,41.539,41.7168,71600.0
2011-10-05 11:00:00,54.0,54.11,53.93,53.94,99500.0,41.7555,41.8405,41.7014,41.7091,99500.0
2011-10-05 11:10:00,53.94,54.06,53.82,53.96,163700.0,41.7091,41.8019,41.6163,41.7245,163700.0
2011-10-05 11:20:00,53.96,54.22,53.93,54.2,100000.0,41.7245,41.9256,41.7014,41.9101,100000.0
2011-10-05 11:30:00,54.2,54.27,54.1,54.18,95600.0,41.9101,41.9643,41.8328,41.8947,95600.0
2011-10-05 11:40:00,54.18,54.21,54.05,54.17,64200.0,41.8947,41.9179,41.7941,41.8869,64200.0
2011-10-05 11:50:00,54.17,54.33,54.14,54.23,84000.0,41.8869,42.0107,41.8637,41.9333,84000.0
2011-10-05 12:00:00,54.24,54.31,54.12,54.16,85000.0,41.9411,41.9952,41.8483,41.8792,85000.0
2011-10-05 12:10:00,54.18,54.26,54.1,54.11,82800.0,41.8947,41.9565,41.8328,41.8405,82800.0
2011-10-05 12:20:00,54.11,54.12,53.94,53.95,56100.0,41.8405,41.8483,41.7091,41.7168,56100.0
2011-10-05 12:30:00,53.94,53.94,53.8,53.8,31400.0,41.7091,41.7091,41.6008,41.6008,31400.0
2011-10-05 12:40:00,53.8,53.92,53.73,53.81,59600.0,41.6008,41.6936,41.5467,41.6086,59600.0
2011-10-05 12:50:00,53.81,53.92,53.78,53.92,49900.0,41.6086,41.6936,41.5854,41.6936,49900.0
2011-10-05 13:00:00,53.93,54.12,53.93,54.09,30500.0,41.7014,41.8483,41.7014,41.8251,30500.0
2011-10-05 13:10:00,54.05,54.12,53.88,54.03,83500.0,41.7941,41.8483,41.6627,41.7787,83500.0
2011-10-05 13:20:00,54.04,54.29,54.03,54.27,128700.0,41.7864,41.9797,41.7787,41.9643,128700.0
2011-10-05 13:30:00,54.29,54.36,54.22,54.36,70000.0,41.9797,42.0338,41.9256,42.0338,70000.0
2011-10-05 13:40:00,54.37,54.6,54.36,54.49,138800.0,42.0416,42.2194,42.0338,42.1344,138800.0
2011-10-05 13:50:00,54.48,54.7,54.46,54.66,58100.0,42.1266,42.2968,42.1112,42.2658,58100.0
2011-10-05 14:00:00,54.66,54.66,54.39,54.4,75200.0,42.2658,42.2658,42.057,42.0648,75200.0
2011-10-05 14:10:00,54.4,54.53,54.34,54.47,93900.0,42.0648,42.1653,42.0184,42.1189,93900.0
2011-10-05 14:20:00,54.47,54.55,54.32,54.44,120900.0,42.1189,42.1808,42.0029,42.0957,120900.0
2011-10-05 14:30:00,54.44,54.49,54.25,54.32,175900.0,42.0957,42.1344,41.9488,42.0029,175900.0
2011-10-05 14:40:00,54.32,54.58,54.31,54.55,107100.0,42.0029,42.204,41.9952,42.1808,107100.0
2011-10-05 14:50:00,54.54,54.65,54.47,54.56,74000.0,42.173,42.2581,42.1189,42.1885,74000.0
2011-10-05 15:00:00,54.57,54.57,54.29,54.35,169100.0,42.1962,42.1962,41.9797,42.0261,169100.0
2011-10-05 15:10:00,54.36,54.7,54.31,54.69,266500.0,42.0338,42.2968,41.9952,42.289,266500.0
2011-10-05 15:20:00,54.69,54.7,54.48,54.57,188000.0,42.289,42.2968,42.1266,42.1962,188000.0
2011-10-05 15:30:00,54.59,54.88,54.59,54.85,147100.0,42.2117,42.4359,42.2117,42.4127,147100.0
2011-10-05 15:40:00,54.85,54.9,54.53,54.65,270600.0,42.4127,42.4514,42.1653,42.2581,270600.0
2011-10-05 15:50:00,54.67,54.9,54.64,54.82,437500.0,42.2736,42.4514,42.2504,42.3895,437500.0
2011-10-06 09:30:00,54.62,54.79,54.34,54.37,133700.0,42.2349,42.3663,42.0184,42.0416,133700.0
2011-10-06 09:40:00,54.38,54.51,54.08,54.11,86300.0,42.0493,42.1498,41.8173,41.8405,86300.0
2011-10-06 09:50:00,54.09,54.15,53.68,54.01,91700.0,41.8251,41.8715,41.508,41.7632,91700.0
2011-10-06 10:00:00,54.03,54.27,53.89,54.19,107400.0,41.7787,41.9643,41.6704,41.9024,107400.0
2011-10-06 10:10:00,54.18,54.49,54.18,54.47,80000.0,41.8947,42.1344,41.8947,42.1189,80000.0
2011-10-06 10:20:00,54.47,54.57,54.39,54.43,100100.0,42.1189,42.1962,42.057,42.088,100100.0
2011-10-06 10:30:00,54.43,54.76,54.39,54.56,69000.0,42.088,42.3431,42.057,42.1885,69000.0
2011-10-06 10:40:00,54.55,54.55,54.37,54.42,85400.0,42.1808,42.1808,42.0416,42.0802,85400.0
2011-10-06 10:50:00,54.44,54.48,54.19,54.32,77300.0,42.0957,42.1266,41.9024,42.0029,77300.0
2011-10-06 11:00:00,54.33,54.37,54.24,54.35,90700.0,42.0107,42.0416,41.9411,42.0261,90700.0
2011-10-06 11:10:00,54.36,54.37,54.2,54.2,89900.0,42.0338,42.0416,41.9101,41.9101,89900.0
2011-10-06 11:20:00,54.2,54.22,53.95,54.0,196100.0,41.9101,41.9256,41.7168,41.7555,196100.0
2011-10-06 11:30:00,54.0,54.26,53.98,54.26,154900.0,41.7555,41.9565,41.74,41.9565,154900.0
2011-10-06 11:40:00,54.26,54.29,54.09,54.12,102000.0,41.9565,41.9797,41.8251,41.8483,102000.0
2011-10-06 11:50:00,54.12,54.34,54.12,54.33,97500.0,41.8483,42.0184,41.8483,42.0107,97500.0
2011-10-06 12:00:00,54.33,54.4,54.25,54.29,97800.0,42.0107,42.0648,41.9488,41.9797,97800.0
2011-10-06 12:10:00,54.27,54.4,54.26,54.36,64200.0,41.9643,42.0648,41.9565,42.0338,64200.0
2011-10-06 12:20:00,54.37,54.4,54.31,54.37,65400.0,42.0416,42.0648,41.9952,42.0416,65400.0
2011-10-06 12:30:00,54.37,54.39,54.32,54.36,61000.0,42.0416,42.057,42.0029,42.0338,61000.0
2011-10-06 12:40:00,54.36,54.37,54.17,54.22,178200.0,42.0338,42.0416,41.8869,41.9256,178200.0
2011-10-06 12:50:00,54.22,54.46,54.19,54.4,344300.0,41.9256,42.1112,41.9024,42.0648,344300.0
2011-10-06 13:00:00,54.38,54.47,54.32,54.41,36000.0,42.0493,42.1189,42.0029,42.0725,36000.0
2011-10-06 13:10:00,54.4,54.48,54.3,54.3,135000.0,42.0648,42.1266,41.9875,41.9875,135000.0
2011-10-06 13:20:00,54.3,54.45,54.26,54.31,163800.0,41.9875,42.1034,41.9565,41.9952,163800.0
2011-10-06 13:30:00,54.3,54.39,54.12,54.13,50500.0,41.9875,42.057,41.8483,41.856,50500.0
2011-10-06 13:40:00,54.14,54.37,54.13,54.35,48100.0,41.8637,42.0416,41.856,42.0261,48100.0
2011-10-06 13:50:00,54.33,54.4,54.28,54.39,52800.0,42.0107,42.0648,41.972,42.057,52800.0
2011-10-06 14:00:00,54.4,54.54,54.29,54.54,120400.0,42.0648,42.173,41.9797,42.173,120400.0
2011-10-06 14:10:00,54.53,54.64,54.53,54.6,85500.0,42.1653,42.2504,42.1653,42.2194,85500.0
2011-10-06 14:20:00,54.64,54.65,54.55,54.56,67300.0,42.2504,42.2581,42.1808,42.1885,67300.0
2011-10-06 14:30:00,54.57,54.59,54.46,54.5,68200.0,42.1962,42.2117,42.1112,42.1421,68200.0
2011-10-06 14:40:00,54.49,54.64,54.46,54.55,165600.0,42.1344,42.2504,42.1112,42.1808,165600.0
2011-10-06 14:50:00,54.55,54.63,54.48,54.62,77200.0,42.1808,42.2426,42.1266,42.2349,77200.0
2011-10-06 15:00:00,54.62,54.69,54.55,54.66,73200.0,42.2349,42.289,42.1808,42.2658,73200.0
2011-10-06 15:10:00,54.67,54.69,54.42,54.43,497700.0,42.2736,42.289,42.0802,42.088,497700.0
2011-10-06 15:20:00,54.43,54.64,54.4,54.58,131400.0,42.088,42.2504,42.0648,42.204,131400.0
2011-10-06 15:30:00,54.58,55.05,54.54,54.98,344600.0,42.204,42.5674,42.173,42.5133,344600.0
2011-10-06 15:40:00,54.97,55.34,54.93,55.2,418700.0,42.5055,42.7916,42.4746,42.6834,418700.0
2011-10-06 15:50:00,55.2,55.35,55.07,55.26,483600.0,42.6834,42.7994,42.5829,42.7298,483600.0
2011-10-07 09:30:00,55.49,56.04,55.29,55.97,242300.0,42.9076,43.3329,42.753,43.2788,242300.0
2011-10-07 09:40:00,56.02,56.36,55.88,56.32,195200.0,43.3174,43.5803,43.2092,43.5494,195200.0
2011-10-07 09:50:00,56.32,56.42,56.21,56.27,102800.0,43.5494,43.6267,43.4644,43.5108,102800.0
2011-10-07 10:00:00,56.34,56.5,56.23,56.46,174800.0,43.5649,43.6886,43.4798,43.6577,174800.0
2011-10-07 10:10:00,56.42,56.8,56.35,56.76,169100.0,43.6267,43.9206,43.5726,43.8896,169100.0
2011-10-07 10:20:00,56.76,56.98,56.66,56.85,311700.0,43.8896,44.0598,43.8123,43.9592,311700.0
2011-10-07 10:30:00,56.85,56.97,56.55,56.65,205700.0,43.9592,44.052,43.7273,43.8046,205700.0
2011-10-07 10:40:00,56.65,56.72,56.56,56.7,161000.0,43.8046,43.8587,43.735,43.8433,161000.0
2011-10-07 10:50:00,56.69,56.78,56.64,56.67,134300.0,43.8355,43.9051,43.7969,43.8201,134300.0
2011-10-07 11:00:00,56.67,56.71,56.55,56.6,264700.0,43.8201,43.851,43.7273,43.7659,264700.0
2011-10-07 11:10:00,56.59,56.62,56.38,56.38,158700.0,43.7582,43.7814,43.5958,43.5958,158700.0
2011-10-07 11:20:00,56.39,56.43,56.15,56.18,151400.0,43.6035,43.6345,43.418,43.4412,151400.0
2011-10-07 11:30:00,56.18,56.34,56.0,56.02,171800.0,43.4412,43.5649,43.302,43.3174,171800.0
2011-10-07 11:40:00,56.02,56.37,56.01,56.32,177000.0,43.3174,43.5881,43.3097,43.5494,177000.0
2011-10-07 11:50:00,56.35,56.5,56.35,56.45,59000.0,43.5726,43.6886,43.5726,43.6499,59000.0
2011-10-07 12:00:00,56.45,56.5,56.1,56.47,87600.0,43.6499,43.6886,43.3793,43.6654,87600.0
2011-10-07 12:10:00,56.46,56.49,56.0,56.02,73800.0,43.6577,43.6809,43.302,43.3174,73800.0
2011-10-07 12:20:00,56.01,56.09,55.83,55.98,98800.0,43.3097,43.3716,43.1705,43.2865,98800.0
2011-10-07 12:30:00,55.97,56.07,55.84,56.05,91200.0,43.2788,43.3561,43.1783,43.3406,91200.0
2011-10-07 12:40:00,56.03,56.08,55.89,55.94,138200.0,43.3252,43.3638,43.2169,43.2556,138200.0
2011-10-07 12:50:00,55.96,55.99,55.73,55.82,75600.0,43.271,43.2942,43.0932,43.1628,75600.0
2011-10-07 13:00:00,55.8,55.95,55.66,55.73,72300.0,43.1473,43.2633,43.0391,43.0932,72300.0
2011-10-07 13:10:00,55.73,55.9,55.7,55.83,76500.0,43.0932,43.2247,43.07,43.1705,76500.0
2011-10-07 13:20:00,55.83,55.98,55.78,55.93,73600.0,43.1705,43.2865,43.1319,43.2478,73600.0
2011-10-07 13:30:00,55.94,55.99,55.85,55.85,75200.0,43.2556,43.2942,43.186,43.186,75200.0
2011-10-07 13:40:00,55.86,55.99,55.75,55.94,91400.0,43.1937,43.2942,43.1087,43.2556,91400.0
2011-10-07 13:50:00,55.93,56.11,55.88,56.09,71300.0,43.2478,43.387,43.2092,43.3716,71300.0
2011-10-07 14:00:00,56.09,56.1,55.93,55.97,44500.0,43.3716,43.3793,43.2478,43.2788,44500.0
2011-10-07 14:10:00,55.97,56.07,55.75,56.0,91200.0,43.2788,43.3561,43.1087,43.302,91200.0
2011-10-07 14:20:00,56.02,56.19,55.92,55.94,80200.0,43.3174,43.4489,43.2401,43.2556,80200.0
2011-10-07 14:30:00,55.94,56.1,55.89,56.06,74200.0,43.2556,43.3793,43.2169,43.3484,74200.0
2011-10-07 14:40:00,56.06,56.1,55.96,56.0,112000.0,43.3484,43.3793,43.271,43.302,112000.0
2011-10-07 14:50:00,56.04,56.15,55.99,56.08,70100.0,43.3329,43.418,43.2942,43.3638,70100.0
2011-10-07 15:00:00,56.08,56.23,56.05,56.22,198500.0,43.3638,43.4798,43.3406,43.4721,198500.0
2011-10-07 15:10:00,56.22,56.36,56.07,56.27,149300.0,43.4721,43.5803,43.3561,43.5108,149300.0
2011-10-07 15:20:00,56.29,56.58,56.29,56.55,154600.0,43.5262,43.7505,43.5262,43.7273,154600.0
2011-10-07 15:30:00,56.54,56.62,56.42,56.43,109100.0,43.7195,43.7814,43.6267,43.6345,109100.0
2011-10-07 15:40:00,56.42,56.46,56.1,56.16,213100.0,43.6267,43.6577,43.3793,43.4257,213100.0
2011-10-07 15:50:00,56.17,56.2,55.77,55.95,498600.0,43.4334,43.4566,43.1241,43.2633,498600.0
2011-10-10 09:30:00,55.86,56.5,55.73,56.45,199300.0,43.1937,43.6886,43.0932,43.6499,199300.0
2011-10-10 09:40:00,56.48,56.5,55.9,55.95,86600.0,43.6731,43.6886,43.2247,43.2633,86600.0
2011-10-10 09:50:00,55.93,56.16,55.93,56.09,195000.0,43.2478,43.4257,43.2478,43.3716,195000.0
2011-10-10 10:00:00,56.11,56.31,56.08,56.3,83900.0,43.387,43.5417,43.3638,43.534,83900.0
2011-10-10 10:10:00,56.32,56.52,56.31,56.5,81000.0,43.5494,43.7041,43.5417,43.6886,81000.0
2011-10-10 10:20:00,56.51,56.54,56.33,56.41,86800.0,43.6963,43.7195,43.5571,43.619,86800.0
2011-10-10 10:30:00,56.4,56.5,56.36,56.4,57500.0,43.6113,43.6886,43.5803,43.6113,57500.0
2011-10-10 10:40:00,56.4,56.73,56.4,56.65,63700.0,43.6113,43.8664,43.6113,43.8046,63700.0
2011-10-10 10:50:00,56.65,56.68,56.52,56.68,63800.0,43.8046,43.8278,43.7041,43.8278,63800.0
2011-10-10 11:00:00,56.68,56.77,56.64,56.76,49600.0,43.8278,43.8974,43.7969,43.8896,49600.0
2011-10-10 11:10:00,56.76,56.79,56.67,56.7,112500.0,43.8896,43.9128,43.8201,43.8433,112500.0
2011-10-10 11:20:00,56.7,56.71,56.58,56.61,58700.0,43.8433,43.851,43.7505,43.7737,58700.0
2011-10-10 11:30:00,56.61,56.8,56.6,56.79,46100.0,43.7737,43.9206,43.7659,43.9128,46100.0
2011-10-10 11:40:00,56.79,56.8,56.58,56.58,65200.0,43.9128,43.9206,43.7505,43.7505,65200.0
2011-10-10 11:50:00,56.59,56.62,56.49,56.49,38100.0,43.7582,43.7814,43.6809,43.6809,38100.0
2011-10-10 12:00:00,56.49,56.56,56.44,56.45,65600.0,43.6809,43.735,43.6422,43.6499,65600.0
2011-10-10 12:10:00,56.44,56.53,56.43,56.47,48500.0,43.6422,43.7118,43.6345,43.6654,48500.0
2011-10-10 12:20:00,56.46,56.63,56.42,56.61,39400.0,43.6577,43.7891,43.6267,43.7737,39400.0
2011-10-10 12:30:00,56.62,56.7,56.61,56.66,32200.0,43.7814,43.8433,43.7737,43.8123,32200.0
2011-10-10 12:40:00,56.66,56.74,56.61,56.63,33400.0,43.8123,43.8742,43.7737,43.7891,33400.0
2011-10-10 12:50:00,56.64,56.65,56.55,56.57,40900.0,43.7969,43.8046,43.7273,43.7427,40900.0
2011-10-10 13:00:00,56.57,56.75,56.55,56.75,31200.0,43.7427,43.8819,43.7273,43.8819,31200.0
2011-10-10 13:10:00,56.75,56.91,56.74,56.91,37700.0,43.8819,44.0056,43.8742,44.0056,37700.0
2011-10-10 13:20:00,56.91,57.0,56.89,56.96,56400.0,44.0056,44.0752,43.9902,44.0443,56400.0
2011-10-10 13:30:00,56.95,56.98,56.91,56.94,41100.0,44.0366,44.0598,44.0056,44.0288,41100.0
2011-10-10 13:40:00,56.94,57.0,56.93,56.98,47700.0,44.0288,44.0752,44.0211,44.0598,47700.0
2011-10-10 13:50:00,56.98,57.04,56.96,57.0,90600.0,44.0598,44.1062,44.0443,44.0752,90600.0
2011-10-10 14:00:00,57.0,57.03,56.91,56.97,59700.0,44.0752,44.0984,44.0056,44.052,59700.0
2011-10-10 14:10:00,56.97,57.08,56.95,57.06,78500.0,44.052,44.1371,44.0366,44.1216,78500.0
2011-10-10 14:20:00,57.06,57.21,57.03,57.16,78000.0,44.1216,44.2376,44.0984,44.1989,78000.0
2011-10-10 14:30:00,57.16,57.22,57.1,57.11,45100.0,44.1989,44.2453,44.1526,44.1603,45100.0
2011-10-10 14:40:00,57.11,57.18,57.04,57.07,46400.0,44.1603,44.2144,44.1062,44.1294,46400.0
2011-10-10 14:50:00,57.06,57.12,57.0,57.01,45700.0,44.1216,44.168,44.0752,44.083,45700.0
2011-10-10 15:00:00,57.01,57.09,56.9,56.93,87000.0,44.083,44.1448,43.9979,44.0211,87000.0
2011-10-10 15:10:00,56.93,56.93,56.74,56.85,86000.0,44.0211,44.0211,43.8742,43.9592,86000.0
2011-10-10 15:20:00,56.85,56.9,56.7,56.79,116800.0,43.9592,43.9979,43.8433,43.9128,116800.0
2011-10-10 15:30:00,56.79,56.91,56.71,56.84,143800.0,43.9128,44.0056,43.851,43.9515,143800.0
2011-10-10 15:40:00,56.83,57.1,56.78,57.08,188600.0,43.9438,44.1526,43.9051,44.1371,188600.0
2011-10-10 15:50:00,57.09,57.4,57.07,57.39,399000.0,44.1448,44.3845,44.1294,44.3768,399000.0
2011-10-11 09:30:00,56.1,57.0,56.1,56.89,225200.0,43.3793,44.0752,43.3793,43.9902,225200.0
2011-10-11 09:40:00,56.89,57.48,56.89,57.44,142200.0,43.9902,44.4464,43.9902,44.4155,142200.0
2011-10-11 09:50:00,57.42,57.63,57.37,57.5,149800.0,44.4,44.5624,44.3613,44.4619,149800.0
2011-10-11 10:00:00,57.54,57.55,57.36,57.53,176200.0,44.4928,44.5005,44.3536,44.485,176200.0
2011-10-11 10:10:00,57.52,57.57,57.36,57.4,55000.0,44.4773,44.516,44.3536,44.3845,55000.0
2011-10-11 10:20:00,57.38,57.5,57.23,57.32,92200.0,44.3691,44.4619,44.2531,44.3227,92200.0
2011-10-11 10:30:00,57.32,57.35,57.12,57.27,145500.0,44.3227,44.3459,44.168,44.284,145500.0
2011-10-11 10:40:00,57.26,57.39,57.2,57.25,181400.0,44.2763,44.3768,44.2299,44.2685,181400.0
2011-10-11 10:50:00,57.25,57.37,57.13,57.19,69700.0,44.2685,44.3613,44.1757,44.2221,69700.0
2011-10-11 11:00:00,57.2,57.21,56.85,56.91,66000.0,44.2299,44.2376,43.9592,44.0056,66000.0
2011-10-11 11:10:00,56.91,57.03,56.86,57.03,54300.0,44.0056,44.0984,43.967,44.0984,54300.0
2011-10-11 11:20:00,57.0,57.18,56.95,57.13,54400.0,44.0752,44.2144,44.0366,44.1757,54400.0
2011-10-11 11:30:00,57.13,57.29,57.13,57.16,37300.0,44.1757,44.2995,44.1757,44.1989,37300.0
2011-10-11 11:40:00,57.16,57.18,57.02,57.05,55600.0,44.1989,44.2144,44.0907,44.1139,55600.0
2011-10-11 11:50:00,57.06,57.13,56.97,57.08,32600.0,44.1216,44.1757,44.052,44.1371,32600.0
2011-10-11 12:00:00,57.1,57.18,57.0,57.16,41200.0,44.1526,44.2144,44.0752,44.1989,41200.0
2011-10-11 12:10:00,57.16,57.24,57.15,57.22,69500.0,44.1989,44.2608,44.1912,44.2453,69500.0
2011-10-11 12:20:00,57.23,57.3,57.16,57.28,37400.0,44.2531,44.3072,44.1989,44.2917,37400.0
2011-10-11 12:30:00,57.29,57.3,57.03,57.03,37800.0,44.2995,44.3072,44.0984,44.0984,37800.0
2011-10-11 12:40:00,57.05,57.07,56.9,56.9,58800.0,44.1139,44.1294,43.9979,43.9979,58800.0
2011-10-11 12:50:00,56.9,57.15,56.9,57.12,80100.0,43.9979,44.1912,43.9979,44.168,80100.0
2011-10-11 13:00:00,57.12,57.18,57.04,57.15,52900.0,44.168,44.2144,44.1062,44.1912,52900.0
2011-10-11 13:10:00,57.16,57.19,56.99,57.13,38800.0,44.1989,44.2221,44.0675,44.1757,38800.0
2011-10-11 13:20:00,57.13,57.2,57.05,57.19,35400.0,44.1757,44.2299,44.1139,44.2221,35400.0
2011-10-11 13:30:00,57.18,57.21,57.08,57.09,37900.0,44.2144,44.2376,44.1371,44.1448,37900.0
2011-10-11 13:40:00,57.1,57.16,56.97,57.02,65700.0,44.1526,44.1989,44.052,44.0907,65700.0
2011-10-11 13:50:00,57.02,57.28,57.0,57.28,47400.0,44.0907,44.2917,44.0752,44.2917,47400.0
2011-10-11 14:00:00,57.28,57.37,57.26,57.3,48900.0,44.2917,44.3613,44.2763,44.3072,48900.0
2011-10-11 14:10:00,57.31,57.37,57.18,57.24,40700.0,44.3149,44.3613,44.2144,44.2608,40700.0
2011-10-11 14:20:00,57.24,57.29,56.98,56.99,114300.0,44.2608,44.2995,44.0598,44.0675,114300.0
2011-10-11 14:30:00,57.01,57.12,56.93,56.96,86300.0,44.083,44.168,44.0211,44.0443,86300.0
2011-10-11 14:40:00,56.96,57.01,56.89,56.94,62800.0,44.0443,44.083,43.9902,44.0288,62800.0
2011-10-11 14:50:00,56.94,57.04,56.92,56.98,50000.0,44.0288,44.1062,44.0134,44.0598,50000.0
2011-10-11 15:00:00,56.98,57.26,56.96,57.22,95000.0,44.0598,44.2763,44.0443,44.2453,95000.0
2011-10-11 15:10:00,57.23,57.27,57.1,57.11,100900.0,44.2531,44.284,44.1526,44.1603,100900.0
2011-10-11 15:20:00,57.11,57.15,56.95,56.96,119300.0,44.1603,44.1912,44.0366,44.0443,119300.0
2011-10-11 15:30:00,56.96,57.15,56.95,57.05,141300.0,44.0443,44.1912,44.0366,44.1139,141300.0
2011-10-11 15:40:00,57.05,57.12,56.93,57.0,225400.0,44.1139,44.168,44.0211,44.0752,225400.0
2011-10-11 15:50:00,56.99,57.1,56.92,57.02,294000.0,44.0675,44.1526,44.0134,44.0907,294000.0
2011-10-12 09:30:00,57.2,57.35,57.01,57.34,136700.0,44.7498,44.8672,44.6012,44.8593,136700.0
2011-10-12 09:40:00,57.38,57.5,57.06,57.25,73500.0,44.8906,44.9845,44.6403,44.7889,73500.0
2011-10-12 09:50:00,57.25,57.65,57.25,57.58,90600.0,44.7889,45.1019,44.7889,45.0471,90600.0
2011-10-12 10:00:00,57.63,57.63,57.38,57.58,96200.0,45.0862,45.0862,44.8906,45.0471,96200.0
2011-10-12 10:10:00,57.57,57.87,57.53,57.83,130000.0,45.0393,45.274,45.008,45.2427,130000.0
2011-10-12 10:20:00,57.84,58.0,57.8,57.98,135700.0,45.2505,45.3757,45.2192,45.36,135700.0
2011-10-12 10:30:00,57.99,58.25,57.99,58.21,152000.0,45.3679,45.5713,45.3679,45.54,152000.0
2011-10-12 10:40:00,58.19,58.25,58.1,58.25,206300.0,45.5243,45.5713,45.4539,45.5713,206300.0
2011-10-12 10:50:00,58.23,58.28,58.15,58.17,185000.0,45.5556,45.5947,45.493,45.5087,185000.0
2011-10-12 11:00:00,58.18,58.29,58.14,58.24,76500.0,45.5165,45.6026,45.4852,45.5635,76500.0
2011-10-12 11:10:00,58.23,58.25,58.11,58.13,92300.0,45.5556,45.5713,45.4617,45.4774,92300.0
2011-10-12 11:20:00,58.12,58.2,58.06,58.09,136800.0,45.4696,45.5322,45.4226,45.4461,136800.0
2011-10-12 11:30:00,58.09,58.11,57.93,57.98,150100.0,45.4461,45.4617,45.3209,45.36,150100.0
2011-10-12 11:40:00,58.0,58.1,57.94,58.06,103400.0,45.3757,45.4539,45.3288,45.4226,103400.0
2011-10-12 11:50:00,58.04,58.1,57.86,57.86,75400.0,45.407,45.4539,45.2662,45.2662,75400.0
2011-10-12 12:00:00,57.89,58.0,57.8,57.8,85500.0,45.2896,45.3757,45.2192,45.2192,85500.0
2011-10-12 12:10:00,57.8,57.92,57.72,57.88,81200.0,45.2192,45.3131,45.1566,45.2818,81200.0
2011-10-12 12:20:00,57.89,57.94,57.85,57.93,28900.0,45.2896,45.3288,45.2583,45.3209,28900.0
2011-10-12 12:30:00,57.92,58.02,57.86,57.86,52400.0,45.3131,45.3913,45.2662,45.2662,52400.0
2011-10-12 12:40:00,57.85,57.88,57.8,57.82,55800.0,45.2583,45.2818,45.2192,45.2349,55800.0
2011-10-12 12:50:00,57.83,57.99,57.8,57.89,78700.0,45.2427,45.3679,45.2192,45.2896,78700.0
2011-10-12 13:00:00,57.89,57.97,57.84,57.84,42000.0,45.2896,45.3522,45.2505,45.2505,42000.0
2011-10-12 13:10:00,57.84,57.85,57.71,57.73,88300.0,45.2505,45.2583,45.1488,45.1645,88300.0
2011-10-12 13:20:00,57.74,57.75,57.56,57.58,63700.0,45.1723,45.1801,45.0315,45.0471,63700.0
2011-10-12 13:30:00,57.58,57.75,57.58,57.72,46800.0,45.0471,45.1801,45.0471,45.1566,46800.0
2011-10-12 13:40:00,57.73,57.77,57.38,57.39,105800.0,45.1645,45.1958,44.8906,44.8985,105800.0
2011-10-12 13:50:00,57.4,57.56,57.4,57.51,72700.0,44.9063,45.0315,44.9063,44.9923,72700.0
2011-10-12 14:00:00,57.52,57.75,57.43,57.71,108200.0,45.0002,45.1801,44.9298,45.1488,108200.0
2011-10-12 14:10:00,57.72,57.87,57.71,57.78,84100.0,45.1566,45.274,45.1488,45.2036,84100.0
2011-10-12 14:20:00,57.77,57.89,57.73,57.85,56000.0,45.1958,45.2896,45.1645,45.2583,56000.0
2011-10-12 14:30:00,57.85,57.95,57.79,57.81,83400.0,45.2583,45.3366,45.2114,45.227,83400.0
2011-10-12 14:40:00,57.8,57.92,57.78,57.89,67600.0,45.2192,45.3131,45.2036,45.2896,67600.0
2011-10-12 14:50:00,57.89,57.91,57.7,57.77,102100.0,45.2896,45.3053,45.141,45.1958,102100.0
2011-10-12 15:00:00,57.78,57.91,57.73,57.9,136600.0,45.2036,45.3053,45.1645,45.2975,136600.0
2011-10-12 15:10:00,57.89,57.96,57.71,57.88,135000.0,45.2896,45.3444,45.1488,45.2818,135000.0
2011-10-12 15:20:00,57.88,57.91,57.71,57.71,224400.0,45.2818,45.3053,45.1488,45.1488,224400.0
2011-10-12 15:30:00,57.72,57.85,57.64,57.76,255500.0,45.1566,45.2583,45.094,45.1879,255500.0
2011-10-12 15:40:00,57.76,57.84,57.44,57.51,338500.0,45.1879,45.2505,44.9376,44.9923,338500.0
2011-10-12 15:50:00,57.52,57.6,57.4,57.4,477100.0,45.0002,45.0628,44.9063,44.9063,477100.0
2011-10-13 09:30:00,56.86,56.93,56.5,56.55,134700.0,44.4838,44.5386,44.2022,44.2413,134700.0
2011-10-13 09:40:00,56.54,56.69,56.4,56.52,64600.0,44.2335,44.3508,44.1239,44.2178,64600.0
2011-10-13 09:50:00,56.52,56.57,56.31,56.37,76600.0,44.2178,44.2569,44.0535,44.1005,76600.0
2011-10-13 10:00:00,56.37,56.4,56.18,56.19,74900.0,44.1005,44.1239,43.9518,43.9597,74900.0
2011-10-13 10:10:00,56.19,56.49,56.19,56.35,141700.0,43.9597,44.1944,43.9597,44.0848,141700.0
2011-10-13 10:20:00,56.35,56.8,56.3,56.67,72600.0,44.0848,44.4369,44.0457,44.3352,72600.0
2011-10-13 10:30:00,56.66,56.7,56.5,56.5,82900.0,44.3274,44.3587,44.2022,44.2022,82900.0
2011-10-13 10:40:00,56.49,56.54,56.37,56.44,63600.0,44.1944,44.2335,44.1005,44.1552,63600.0
2011-10-13 10:50:00,56.44,56.51,56.34,56.36,99100.0,44.1552,44.21,44.077,44.0927,99100.0
2011-10-13 11:00:00,56.36,56.55,56.3,56.49,79700.0,44.0927,44.2413,44.0457,44.1944,79700.0
2011-10-13 11:10:00,56.5,56.72,56.45,56.46,79700.0,44.2022,44.3743,44.1631,44.1709,79700.0
2011-10-13 11:20:00,56.46,56.57,56.46,56.5,74100.0,44.1709,44.2569,44.1709,44.2022,74100.0
2011-10-13 11:30:00,56.51,56.76,56.5,56.76,86400.0,44.21,44.4056,44.2022,44.4056,86400.0
2011-10-13 11:40:00,56.76,57.0,56.76,56.97,80300.0,44.4056,44.5934,44.4056,44.5699,80300.0
2011-10-13 11:50:00,56.97,57.01,56.86,56.91,51900.0,44.5699,44.6012,44.4838,44.5229,51900.0
2011-10-13 12:00:00,56.9,57.02,56.85,56.96,57600.0,44.5151,44.609,44.476,44.5621,57600.0
2011-10-13 12:10:00,56.96,56.99,56.76,56.78,43900.0,44.5621,44.5855,44.4056,44.4212,43900.0
2011-10-13 12:20:00,56.78,56.88,56.78,56.83,27600.0,44.4212,44.4995,44.4212,44.4604,27600.0
2011-10-13 12:30:00,56.81,56.92,56.79,56.91,73200.0,44.4447,44.5308,44.4291,44.5229,73200.0
2011-10-13 12:40:00,56.92,56.96,56.85,56.87,25900.0,44.5308,44.5621,44.476,44.4916,25900.0
2011-10-13 12:50:00,56.86,56.93,56.85,56.93,38300.0,44.4838,44.5386,44.476,44.5386,38300.0
2011-10-13 13:00:00,56.93,57.0,56.83,56.98,38100.0,44.5386,44.5934,44.4604,44.5777,38100.0
2011-10-13 13:10:00,56.97,57.13,56.97,57.07,35000.0,44.5699,44.6951,44.5699,44.6481,35000.0
2011-10-13 13:20:00,57.06,57.16,57.0,57.16,43500.0,44.6403,44.7185,44.5934,44.7185,43500.0
2011-10-13 13:30:00,57.13,57.17,57.04,57.17,36500.0,44.6951,44.7264,44.6246,44.7264,36500.0
2011-10-13 13:40:00,57.16,57.23,57.09,57.23,36700.0,44.7185,44.7733,44.6638,44.7733,36700.0
2011-10-13 13:50:00,57.19,57.19,57.09,57.09,23000.0,44.742,44.742,44.6638,44.6638,23000.0
2011-10-13 14:00:00,57.1,57.12,56.9,56.95,30300.0,44.6716,44.6872,44.5151,44.5542,30300.0
2011-10-13 14:10:00,56.94,57.01,56.86,56.98,19000.0,44.5464,44.6012,44.4838,44.5777,19000.0
2011-10-13 14:20:00,56.97,57.02,56.86,56.88,53600.0,44.5699,44.609,44.4838,44.4995,53600.0
2011-10-13 14:30:00,56.88,57.04,56.86,56.96,55500.0,44.4995,44.6246,44.4838,44.5621,55500.0
2011-10-13 14:40:00,56.96,57.25,56.92,57.21,38900.0,44.5621,44.7889,44.5308,44.7576,38900.0
2011-10-13 14:50:00,57.22,57.3,57.19,57.28,56600.0,44.7655,44.8281,44.742,44.8124,56600.0
2011-10-13 15:00:00,57.27,57.44,57.26,57.38,68900.0,44.8046,44.9376,44.7968,44.8906,68900.0
2011-10-13 15:10:00,57.41,57.49,57.34,57.44,85800.0,44.9141,44.9767,44.8593,44.9376,85800.0
2011-10-13 15:20:00,57.43,57.44,57.08,57.13,107600.0,44.9298,44.9376,44.6559,44.6951,107600.0
2011-10-13 15:30:00,57.13,57.28,57.07,57.2,98500.0,44.6951,44.8124,44.6481,44.7498,98500.0
2011-10-13 15:40:00,57.19,57.28,57.05,57.18,190700.0,44.742,44.8124,44.6325,44.7342,190700.0
2011-10-13 15:50:00,57.18,57.29,57.13,57.17,352200.0,44.7342,44.8202,44.6951,44.7264,352200.0
2011-10-14 09:30:00,57.93,58.24,57.93,58.21,96000.0,45.3209,45.5635,45.3209,45.54,96000.0
2011-10-14 09:40:00,58.21,58.5,58.15,58.41,68300.0,45.54,45.7669,45.493,45.6965,68300.0
2011-10-14 09:50:00,58.38,58.71,58.35,58.6,58800.0,45.673,45.9312,45.6495,45.8451,58800.0
2011-10-14 10:00:00,58.58,58.59,58.37,58.52,43800.0,45.8294,45.8373,45.6652,45.7825,43800.0
2011-10-14 10:10:00,58.51,58.7,58.42,58.46,61700.0,45.7747,45.9233,45.7043,45.7356,61700.0
2011-10-14 10:20:00,58.48,58.68,58.41,58.47,60000.0,45.7512,45.9077,45.6965,45.7434,60000.0
2011-10-14 10:30:00,58.47,58.56,58.44,58.47,34200.0,45.7434,45.8138,45.7199,45.7434,34200.0
2011-10-14 10:40:00,58.47,58.64,58.38,58.51,53100.0,45.7434,45.8764,45.673,45.7747,53100.0
2011-10-14 10:50:00,58.47,58.7,58.47,58.67,57000.0,45.7434,45.9233,45.7434,45.8999,57000.0
2011-10-14 11:00:00,58.68,58.7,58.46,58.49,42500.0,45.9077,45.9233,45.7356,45.759,42500.0
2011-10-14 11:10:00,58.5,58.5,58.42,58.49,51800.0,45.7669,45.7669,45.7043,45.759,51800.0
2011-10-14 11:20:00,58.5,58.5,58.24,58.29,35900.0,45.7669,45.7669,45.5635,45.6026,35900.0
2011-10-14 11:30:00,58.27,58.42,58.27,58.34,64900.0,45.5869,45.7043,45.5869,45.6417,64900.0
2011-10-14 11:40:00,58.33,58.5,58.31,58.45,29800.0,45.6339,45.7669,45.6182,45.7277,29800.0
2011-10-14 11:50:00,58.44,58.47,58.36,58.36,22600.0,45.7199,45.7434,45.6573,45.6573,22600.0
2011-10-14 12:00:00,58.35,58.47,58.31,58.45,123100.0,45.6495,45.7434,45.6182,45.7277,123100.0
2011-10-14 12:10:00,58.45,58.47,58.38,58.42,28200.0,45.7277,45.7434,45.673,45.7043,28200.0
2011-10-14 12:20:00,58.43,58.45,58.31,58.41,27200.0,45.7121,45.7277,45.6182,45.6965,27200.0
2011-10-14 12:30:00,58.41,58.48,58.4,58.45,18800.0,45.6965,45.7512,45.6886,45.7277,18800.0
2011-10-14 12:40:00,58.45,58.49,58.43,58.43,24600.0,45.7277,45.759,45.7121,45.7121,24600.0
2011-10-14 12:50:00,58.42,58.48,58.42,58.43,42700.0,45.7043,45.7512,45.7043,45.7121,42700.0
2011-10-14 13:00:00,58.46,58.54,58.43,58.49,26400.0,45.7356,45.7982,45.7121,45.759,26400.0
2011-10-14 13:10:00,58.48,58.58,58.45,58.57,32000.0,45.7512,45.8294,45.7277,45.8216,32000.0
2011-10-14 13:20:00,58.57,58.57,58.46,58.48,19800.0,45.8216,45.8216,45.7356,45.7512,19800.0
2011-10-14 13:30:00,58.47,58.55,58.42,58.42,56000.0,45.7434,45.806,45.7043,45.7043,56000.0
2011-10-14 13:40:00,58.43,58.48,58.39,58.46,28800.0,45.7121,45.7512,45.6808,45.7356,28800.0
2011-10-14 13:50:00,58.46,58.5,58.4,58.46,31000.0,45.7356,45.7669,45.6886,45.7356,31000.0
2011-10-14 14:00:00,58.48,58.49,58.4,58.41,33100.0,45.7512,45.759,45.6886,45.6965,33100.0
2011-10-14 14:10:00,58.4,58.46,58.36,58.44,29800.0,45.6886,45.7356,45.6573,45.7199,29800.0
2011-10-14 14:20:00,58.43,58.49,58.42,58.45,33200.0,45.7121,45.759,45.7043,45.7277,33200.0
2011-10-14 14:30:00,58.45,58.46,58.35,58.43,39900.0,45.7277,45.7356,45.6495,45.7121,39900.0
2011-10-14 14:40:00,58.44,58.46,58.4,58.42,28800.0,45.7199,45.7356,45.6886,45.7043,28800.0
2011-10-14 14:50:00,58.42,58.62,58.4,58.6,63000.0,45.7043,45.8607,45.6886,45.8451,63000.0
2011-10-14 15:00:00,58.59,58.6,58.52,58.56,45400.0,45.8373,45.8451,45.7825,45.8138,45400.0
2011-10-14 15:10:00,58.56,58.58,58.48,58.57,37200.0,45.8138,45.8294,45.7512,45.8216,37200.0
2011-10-14 15:20:00,58.58,58.67,58.58,58.66,44900.0,45.8294,45.8999,45.8294,45.892,44900.0
2011-10-14 15:30:00,58.66,58.83,58.63,58.67,123800.0,45.892,46.025,45.8686,45.8999,123800.0
2011-10-14 15:40:00,58.66,58.72,58.51,58.55,127200.0,45.892,45.939,45.7747,45.806,127200.0
2011-10-14 15:50:00,58.56,58.8,58.48,58.78,237200.0,45.8138,46.0016,45.7512,45.9859,237200.0
2011-10-17 09:30:00,57.49,58.08,57.46,57.71,263700.0,44.9767,45.4383,44.9532,45.1488,263700.0
2011-10-17 09:40:00,57.7,58.01,57.63,57.68,80800.0,45.141,45.3835,45.0862,45.1253,80800.0
2011-10-17 09:50:00,57.69,57.78,57.62,57.65,30400.0,45.1332,45.2036,45.0784,45.1019,30400.0
2011-10-17 10:00:00,57.65,57.77,57.56,57.6,30500.0,45.1019,45.1958,45.0315,45.0628,30500.0
2011-10-17 10:10:00,57.6,57.69,57.54,57.64,77600.0,45.0628,45.1332,45.0158,45.094,77600.0
2011-10-17 10:20:00,57.63,57.71,57.6,57.64,71400.0,45.0862,45.1488,45.0628,45.094,71400.0
2011-10-17 10:30:00,57.64,57.8,57.62,57.77,55500.0,45.094,45.2192,45.0784,45.1958,55500.0
2011-10-17 10:40:00,57.75,57.88,57.73,57.85,82200.0,45.1801,45.2818,45.1645,45.2583,82200.0
2011-10-17 10:50:00,57.85,58.03,57.83,58.01,77600.0,45.2583,45.3992,45.2427,45.3835,77600.0
2011-10-17 11:00:00,58.01,58.17,57.99,58.16,34000.0,45.3835,45.5087,45.3679,45.5009,34000.0
2011-10-17 11:10:00,58.15,58.16,58.08,58.13,93100.0,45.493,45.5009,45.4383,45.4774,93100.0
2011-10-17 11:20:00,58.13,58.19,58.08,58.18,25400.0,45.4774,45.5243,45.4383,45.5165,25400.0
2011-10-17 11:30:00,58.19,58.26,58.16,58.25,44100.0,45.5243,45.5791,45.5009,45.5713,44100.0
2011-10-17 11:40:00,58.26,58.28,58.07,58.09,72600.0,45.5791,45.5947,45.4305,45.4461,72600.0
2011-10-17 11:50:00,58.1,58.2,58.04,58.07,44400.0,45.4539,45.5322,45.407,45.4305,44400.0
2011-10-17 12:00:00,58.04,58.1,57.96,58.0,65900.0,45.407,45.4539,45.3444,45.3757,65900.0
2011-10-17 12:10:00,57.99,58.0,57.82,57.9,88700.0,45.3679,45.3757,45.2349,45.2975,88700.0
2011-10-17 12:20:00,57.92,57.93,57.83,57.91,21300.0,45.3131,45.3209,45.2427,45.3053,21300.0
2011-10-17 12:30:00,57.91,58.0,57.8,57.92,109200.0,45.3053,45.3757,45.2192,45.3131,109200.0
2011-10-17 12:40:00,57.93,57.97,57.81,57.83,68700.0,45.3209,45.3522,45.227,45.2427,68700.0
2011-10-17 12:50:00,57.85,57.9,57.75,57.82,20600.0,45.2583,45.2975,45.1801,45.2349,20600.0
2011-10-17 13:00:00,57.79,57.89,57.74,57.88,36200.0,45.2114,45.2896,45.1723,45.2818,36200.0
2011-10-17 13:10:00,57.86,57.99,57.85,57.96,28200.0,45.2662,45.3679,45.2583,45.3444,28200.0
2011-10-17 13:20:00,57.97,58.03,57.93,57.95,31400.0,45.3522,45.3992,45.3209,45.3366,31400.0
2011-10-17 13:30:00,57.95,57.95,57.7,57.77,35400.0,45.3366,45.3366,45.141,45.1958,35400.0
2011-10-17 13:40:00,57.81,57.91,57.76,57.81,33600.0,45.227,45.3053,45.1879,45.227,33600.0
2011-10-17 13:50:00,57.81,57.87,57.78,57.84,28700.0,45.227,45.274,45.2036,45.2505,28700.0
2011-10-17 14:00:00,57.84,57.86,57.69,57.7,33400.0,45.2505,45.2662,45.1332,45.141,33400.0
2011-10-17 14:10:00,57.71,57.8,57.69,57.71,33800.0,45.1488,45.2192,45.1332,45.1488,33800.0
2011-10-17 14:20:00,57.72,57.73,57.62,57.66,25000.0,45.1566,45.1645,45.0784,45.1097,25000.0
2011-10-17 14:30:00,57.66,57.68,57.51,57.52,51700.0,45.1097,45.1253,44.9923,45.0002,51700.0
2011-10-17 14:40:00,57.54,57.56,57.43,57.49,81600.0,45.0158,45.0315,44.9298,44.9767,81600.0
2011-10-17 14:50:00,57.51,57.72,57.43,57.72,63100.0,44.9923,45.1566,44.9298,45.1566,63100.0
2011-10-17 15:00:00,57.71,57.89,57.68,57.75,78400.0,45.1488,45.2896,45.1253,45.1801,78400.0
2011-10-17 15:10:00,57.76,57.91,57.74,57.82,52700.0,45.1879,45.3053,45.1723,45.2349,52700.0
2011-10-17 15:20:00,57.83,57.88,57.75,57.87,77800.0,45.2427,45.2818,45.1801,45.274,77800.0
2011-10-17 15:30:00,57.87,57.92,57.61,57.64,115800.0,45.274,45.3131,45.0706,45.094,115800.0
2011-10-17 15:40:00,57.64,57.9,57.62,57.79,204700.0,45.094,45.2975,45.0784,45.2114,204700.0
2011-10-17 15:50:00,57.79,57.84,57.6,57.74,565200.0,45.2114,45.2505,45.0628,45.1723,565200.0
2011-10-18 09:30:00,57.2,57.52,56.99,57.38,130400.0,44.7498,45.0002,44.5855,44.8906,130400.0
2011-10-18 09:40:00,57.36,57.43,56.91,56.94,113900.0,44.875,44.9298,44.5229,44.5464,113900.0
2011-10-18 09:50:00,56.94,56.96,56.63,56.77,73400.0,44.5464,44.5621,44.3039,44.4134,73400.0
2011-10-18 10:00:00,56.77,56.8,56.53,56.73,57700.0,44.4134,44.4369,44.2257,44.3821,57700.0
2011-10-18 10:10:00,56.73,56.93,56.72,56.81,71100.0,44.3821,44.5386,44.3743,44.4447,71100.0
2011-10-18 10:20:00,56.8,56.88,56.74,56.87,99600.0,44.4369,44.4995,44.3899,44.4916,99600.0
2011-10-18 10:30:00,56.87,57.03,56.87,56.87,111200.0,44.4916,44.6168,44.4916,44.4916,111200.0
2011-10-18 10:40:00,56.88,57.19,56.88,57.07,128400.0,44.4995,44.742,44.4995,44.6481,128400.0
2011-10-18 10:50:00,57.08,57.12,56.95,56.98,78900.0,44.6559,44.6872,44.5542,44.5777,78900.0
2011-10-18 11:00:00,56.98,57.13,56.87,56.98,98200.0,44.5777,44.6951,44.4916,44.5777,98200.0
2011-10-18 11:10:00,56.98,57.0,56.9,56.91,148500.0,44.5777,44.5934,44.5151,44.5229,148500.0
2011-10-18 11:20:00,56.9,56.92,56.78,56.83,42300.0,44.5151,44.5308,44.4212,44.4604,42300.0
2011-10-18 11:30:00,56.83,57.17,56.83,57.14,48100.0,44.4604,44.7264,44.4604,44.7029,48100.0
2011-10-18 11:40:00,57.15,57.15,57.07,57.08,79100.0,44.7107,44.7107,44.6481,44.6559,79100.0
2011-10-18 11:50:00,57.1,57.15,57.03,57.06,38500.0,44.6716,44.7107,44.6168,44.6403,38500.0
2011-10-18 12:00:00,57.07,57.11,57.03,57.09,39700.0,44.6481,44.6794,44.6168,44.6638,39700.0
2011-10-18 12:10:00,57.08,57.15,56.92,56.93,59900.0,44.6559,44.7107,44.5308,44.5386,59900.0
2011-10-18 12:20:00,56.93,57.02,56.89,56.93,44300.0,44.5386,44.609,44.5073,44.5386,44300.0
2011-10-18 12:30:00,56.94,57.24,56.94,57.21,35000.0,44.5464,44.7811,44.5464,44.7576,35000.0
2011-10-18 12:40:00,57.21,57.36,57.19,57.35,24900.0,44.7576,44.875,44.742,44.8672,24900.0
2011-10-18 12:50:00,57.35,57.35,57.28,57.3,39500.0,44.8672,44.8672,44.8124,44.8281,39500.0
2011-10-18 13:00:00,57.3,57.4,57.29,57.38,28000.0,44.8281,44.9063,44.8202,44.8906,28000.0
2011-10-18 13:10:00,57.36,57.43,57.35,57.38,86700.0,44.875,44.9298,44.8672,44.8906,86700.0
2011-10-18 13:20:00,57.37,57.41,57.32,57.4,13600.0,44.8828,44.9141,44.8437,44.9063,13600.0
2011-10-18 13:30:00,57.41,57.42,57.35,57.36,32000.0,44.9141,44.9219,44.8672,44.875,32000.0
2011-10-18 13:40:00,57.38,57.38,57.24,57.26,32400.0,44.8906,44.8906,44.7811,44.7968,32400.0
2011-10-18 13:50:00,57.28,57.41,57.28,57.33,26400.0,44.8124,44.9141,44.8124,44.8515,26400.0
2011-10-18 14:00:00,57.32,57.39,57.28,57.36,19100.0,44.8437,44.8985,44.8124,44.875,19100.0
2011-10-18 14:10:00,57.37,57.45,57.32,57.33,33100.0,44.8828,44.9454,44.8437,44.8515,33100.0
2011-10-18 14:20:00,57.33,57.45,57.33,57.37,25800.0,44.8515,44.9454,44.8515,44.8828,25800.0
2011-10-18 14:30:00,57.39,57.43,57.26,57.26,37200.0,44.8985,44.9298,44.7968,44.7968,37200.0
2011-10-18 14:40:00,57.27,57.32,57.19,57.3,29200.0,44.8046,44.8437,44.742,44.8281,29200.0
2011-10-18 14:50:00,57.31,57.36,57.19,57.22,58300.0,44.8359,44.875,44.742,44.7655,58300.0
2011-10-18 15:00:00,57.23,57.82,57.23,57.76,107400.0,44.7733,45.2349,44.7733,45.1879,107400.0
2011-10-18 15:10:00,57.76,58.0,57.63,57.63,213800.0,45.1879,45.3757,45.0862,45.0862,213800.0
2011-10-18 15:20:00,57.63,57.77,57.47,57.51,166700.0,45.0862,45.1958,44.9611,44.9923,166700.0
2011-10-18 15:30:00,57.51,57.59,57.34,57.44,188900.0,44.9923,45.0549,44.8593,44.9376,188900.0
2011-10-18 15:40:00,57.44,57.6,57.34,57.56,236900.0,44.9376,45.0628,44.8593,45.0315,236900.0
2011-10-18 15:50:00,57.56,57.75,57.29,57.48,509800.0,45.0315,45.1801,44.8202,44.9689,509800.0
2011-10-19 09:30:00,56.92,57.96,56.92,57.84,117500.0,44.5308,45.3444,44.5308,45.2505,117500.0
2011-10-19 09:40:00,57.83,57.91,57.69,57.82,78800.0,45.2427,45.3053,45.1332,45.2349,78800.0
2011-10-19 09:50:00,57.85,57.9,57.69,57.88,44900.0,45.2583,45.2975,45.1332,45.2818,44900.0
2011-10-19 10:00:00,57.87,57.87,57.56,57.72,78800.0,45.274,45.274,45.0315,45.1566,78800.0
2011-10-19 10:10:00,57.73,57.95,57.73,57.95,74000.0,45.1645,45.3366,45.1645,45.3366,74000.0
2011-10-19 10:20:00,57.97,58.19,57.86,58.18,50900.0,45.3522,45.5243,45.2662,45.5165,50900.0
2011-10-19 10:30:00,58.18,58.2,58.0,58.04,61600.0,45.5165,45.5322,45.3757,45.407,61600.0
2011-10-19 10:40:00,58.04,58.21,58.03,58.21,62400.0,45.407,45.54,45.3992,45.54,62400.0
2011-10-19 10:50:00,58.22,58.25,58.12,58.14,75800.0,45.5478,45.5713,45.4696,45.4852,75800.0
2011-10-19 11:00:00,58.12,58.13,57.83,57.84,100600.0,45.4696,45.4774,45.2427,45.2505,100600.0
2011-10-19 11:10:00,57.84,57.89,57.69,57.72,70000.0,45.2505,45.2896,45.1332,45.1566,70000.0
2011-10-19 11:20:00,57.7,58.0,57.69,57.98,62000.0,45.141,45.3757,45.1332,45.36,62000.0
2011-10-19 11:30:00,57.97,58.17,57.97,58.14,62600.0,45.3522,45.5087,45.3522,45.4852,62600.0
2011-10-19 11:40:00,58.15,58.21,58.1,58.11,37100.0,45.493,45.54,45.4539,45.4617,37100.0
2011-10-19 11:50:00,58.12,58.19,57.93,57.95,31800.0,45.4696,45.5243,45.3209,45.3366,31800.0
2011-10-19 12:00:00,57.95,58.1,57.92,57.98,31400.0,45.3366,45.4539,45.3131,45.36,31400.0
2011-10-19 12:10:00,57.98,58.11,57.9,58.11,51100.0,45.36,45.4617,45.2975,45.4617,51100.0
2011-10-19 12:20:00,58.1,58.1,58.01,58.04,63100.0,45.4539,45.4539,45.3835,45.407,63100.0
2011-10-19 12:30:00,58.04,58.07,57.94,58.01,55000.0,45.407,45.4305,45.3288,45.3835,55000.0
2011-10-19 12:40:00,58.02,58.04,57.97,57.99,40200.0,45.3913,45.407,45.3522,45.3679,40200.0
2011-10-19 12:50:00,57.99,58.07,57.97,58.01,28500.0,45.3679,45.4305,45.3522,45.3835,28500.0
2011-10-19 13:00:00,58.0,58.11,58.0,58.11,31800.0,45.3757,45.4617,45.3757,45.4617,31800.0
2011-10-19 13:10:00,58.09,58.17,57.97,58.0,77200.0,45.4461,45.5087,45.3522,45.3757,77200.0
2011-10-19 13:20:00,57.98,58.04,57.93,57.95,40100.0,45.36,45.407,45.3209,45.3366,40100.0
2011-10-19 13:30:00,57.94,57.94,57.78,57.8,30400.0,45.3288,45.3288,45.2036,45.2192,30400.0
2011-10-19 13:40:00,57.8,57.8,57.67,57.76,60100.0,45.2192,45.2192,45.1175,45.1879,60100.0
2011-10-19 13:50:00,57.77,57.84,57.74,57.79,29700.0,45.1958,45.2505,45.1723,45.2114,29700.0
2011-10-19 14:00:00,57.78,57.81,57.42,57.5,66800.0,45.2036,45.227,44.9219,44.9845,66800.0
2011-10-19 14:10:00,57.49,57.53,57.34,57.41,68400.0,44.9767,45.008,44.8593,44.9141,68400.0
2011-10-19 14:20:00,57.41,57.44,57.24,57.24,46400.0,44.9141,44.9376,44.7811,44.7811,46400.0
2011-10-19 14:30:00,57.23,57.39,57.14,57.38,44900.0,44.7733,44.8985,44.7029,44.8906,44900.0
2011-10-19 14:40:00,57.37,57.51,57.3,57.45,128000.0,44.8828,44.9923,44.8281,44.9454,128000.0
2011-10-19 14:50:00,57.45,57.45,57.28,57.33,87800.0,44.9454,44.9454,44.8124,44.8515,87800.0
2011-10-19 15:00:00,57.33,57.44,57.24,57.42,109200.0,44.8515,44.9376,44.7811,44.9219,109200.0
2011-10-19 15:10:00,57.41,57.51,57.32,57.41,128500.0,44.9141,44.9923,44.8437,44.9141,128500.0
2011-10-19 15:20:00,57.41,57.46,57.31,57.33,85400.0,44.9141,44.9532,44.8359,44.8515,85400.0
2011-10-19 15:30:00,57.32,57.45,57.28,57.36,144100.0,44.8437,44.9454,44.8124,44.875,144100.0
2011-10-19 15:40:00,57.36,57.55,57.12,57.54,205800.0,44.875,45.0236,44.6872,45.0158,205800.0
2011-10-19 15:50:00,57.55,57.55,57.27,57.36,340300.0,45.0236,45.0236,44.8046,44.875,340300.0
2011-10-20 09:30:00,57.1,57.49,56.95,57.15,123300.0,44.6716,44.9767,44.5542,44.7107,123300.0
2011-10-20 09:40:00,57.15,57.46,56.93,57.31,107300.0,44.7107,44.9532,44.5386,44.8359,107300.0
2011-10-20 09:50:00,57.33,57.34,57.09,57.15,75000.0,44.8515,44.8593,44.6638,44.7107,75000.0
2011-10-20 10:00:00,57.17,57.48,57.15,57.27,71000.0,44.7264,44.9689,44.7107,44.8046,71000.0
2011-10-20 10:10:00,57.27,57.48,57.27,57.4,53000.0,44.8046,44.9689,44.8046,44.9063,53000.0
2011-10-20 10:20:00,57.38,57.44,57.13,57.17,48200.0,44.8906,44.9376,44.6951,44.7264,48200.0
2011-10-20 10:30:00,57.18,57.5,57.09,57.49,61700.0,44.7342,44.9845,44.6638,44.9767,61700.0
2011-10-20 10:40:00,57.5,57.53,57.28,57.3,36200.0,44.9845,45.008,44.8124,44.8281,36200.0
2011-10-20 10:50:00,57.3,57.38,57.03,57.03,42100.0,44.8281,44.8906,44.6168,44.6168,42100.0
2011-10-20 11:00:00,57.01,57.02,56.86,56.95,55700.0,44.6012,44.609,44.4838,44.5542,55700.0
2011-10-20 11:10:00,56.96,56.97,56.61,56.65,38300.0,44.5621,44.5699,44.2882,44.3195,38300.0
2011-10-20 11:20:00,56.61,56.92,56.61,56.91,23300.0,44.2882,44.5308,44.2882,44.5229,23300.0
2011-10-20 11:30:00,56.92,57.13,56.83,57.02,57000.0,44.5308,44.6951,44.4604,44.609,57000.0
2011-10-20 11:40:00,57.0,57.11,56.92,57.0,35200.0,44.5934,44.6794,44.5308,44.5934,35200.0
2011-10-20 11:50:00,56.99,56.99,56.71,56.75,33500.0,44.5855,44.5855,44.3665,44.3978,33500.0
2011-10-20 12:00:00,56.75,56.79,56.52,56.55,40000.0,44.3978,44.4291,44.2178,44.2413,40000.0
2011-10-20 12:10:00,56.54,56.65,56.48,56.48,27900.0,44.2335,44.3195,44.1865,44.1865,27900.0
2011-10-20 12:20:00,56.48,56.64,56.48,56.56,28000.0,44.1865,44.3117,44.1865,44.2491,28000.0
2011-10-20 12:30:00,56.58,56.74,56.56,56.74,47100.0,44.2648,44.3899,44.2491,44.3899,47100.0
2011-10-20 12:40:00,56.73,56.77,56.68,56.75,35300.0,44.3821,44.4134,44.343,44.3978,35300.0
2011-10-20 12:50:00,56.73,56.98,56.71,56.92,47500.0,44.3821,44.5777,44.3665,44.5308,47500.0
2011-10-20 13:00:00,56.92,56.99,56.82,56.88,34900.0,44.5308,44.5855,44.4525,44.4995,34900.0
2011-10-20 13:10:00,56.89,57.09,56.81,57.06,56900.0,44.5073,44.6638,44.4447,44.6403,56900.0
2011-10-20 13:20:00,57.06,57.24,57.01,57.18,36200.0,44.6403,44.7811,44.6012,44.7342,36200.0
2011-10-20 13:30:00,57.17,57.26,57.05,57.05,39400.0,44.7264,44.7968,44.6325,44.6325,39400.0
2011-10-20 13:40:00,57.06,57.15,56.93,57.07,85100.0,44.6403,44.7107,44.5386,44.6481,85100.0
2011-10-20 13:50:00,57.07,57.19,57.04,57.05,22900.0,44.6481,44.742,44.6246,44.6325,22900.0
2011-10-20 14:00:00,57.05,57.13,56.95,56.95,26300.0,44.6325,44.6951,44.5542,44.5542,26300.0
2011-10-20 14:10:00,56.93,56.97,56.81,56.9,60800.0,44.5386,44.5699,44.4447,44.5151,60800.0
2011-10-20 14:20:00,56.9,57.01,56.85,56.92,83400.0,44.5151,44.6012,44.476,44.5308,83400.0
2011-10-20 14:30:00,56.93,57.33,56.91,57.31,58500.0,44.5386,44.8515,44.5229,44.8359,58500.0
2011-10-20 14:40:00,57.31,57.34,57.12,57.2,73100.0,44.8359,44.8593,44.6872,44.7498,73100.0
2011-10-20 14:50:00,57.18,57.32,57.14,57.18,56400.0,44.7342,44.8437,44.7029,44.7342,56400.0
2011-10-20 15:00:00,57.18,57.24,57.12,57.17,46000.0,44.7342,44.7811,44.6872,44.7264,46000.0
2011-10-20 15:10:00,57.16,57.17,57.05,57.17,49900.0,44.7185,44.7264,44.6325,44.7264,49900.0
2011-10-20 15:20:00,57.18,57.18,56.92,57.0,75900.0,44.7342,44.7342,44.5308,44.5934,75900.0
2011-10-20 15:30:00,56.99,57.1,56.9,56.93,66900.0,44.5855,44.6716,44.5151,44.5386,66900.0
2011-10-20 15:40:00,56.94,57.15,56.92,57.13,137200.0,44.5464,44.7107,44.5308,44.6951,137200.0
2011-10-20 15:50:00,57.13,57.16,56.99,57.07,251700.0,44.6951,44.7185,44.5855,44.6481,251700.0
2011-10-21 09:30:00,57.83,58.24,57.83,58.07,595800.0,45.2427,45.5635,45.2427,45.4305,595800.0
2011-10-21 09:40:00,58.07,58.34,57.98,58.28,77500.0,45.4305,45.6417,45.36,45.5947,77500.0
2011-10-21 09:50:00,58.27,58.36,58.22,58.23,35700.0,45.5869,45.6573,45.5478,45.5556,35700.0
2011-10-21 10:00:00,58.22,58.24,57.94,58.04,51500.0,45.5478,45.5635,45.3288,45.407,51500.0
2011-10-21 10:10:00,58.02,58.24,57.95,58.21,62100.0,45.3913,45.5635,45.3366,45.54,62100.0
2011-10-21 10:20:00,58.21,58.36,58.2,58.32,38300.0,45.54,45.6573,45.5322,45.626,38300.0
2011-10-21 10:30:00,58.33,58.4,58.21,58.35,37300.0,45.6339,45.6886,45.54,45.6495,37300.0
2011-10-21 10:40:00,58.35,58.35,58.24,58.35,38300.0,45.6495,45.6495,45.5635,45.6495,38300.0
2011-10-21 10:50:00,58.35,58.35,58.27,58.35,59200.0,45.6495,45.6495,45.5869,45.6495,59200.0
2011-10-21 11:00:00,58.35,58.37,58.03,58.04,56400.0,45.6495,45.6652,45.3992,45.407,56400.0
2011-10-21 11:10:00,58.05,58.1,58.03,58.04,32000.0,45.4148,45.4539,45.3992,45.407,32000.0
2011-10-21 11:20:00,58.06,58.08,57.89,57.91,77400.0,45.4226,45.4383,45.2896,45.3053,77400.0
2011-10-21 11:30:00,57.91,57.94,57.88,57.89,24200.0,45.3053,45.3288,45.2818,45.2896,24200.0
2011-10-21 11:40:00,57.89,57.93,57.72,57.75,89500.0,45.2896,45.3209,45.1566,45.1801,89500.0
2011-10-21 11:50:00,57.76,57.89,57.76,57.82,47200.0,45.1879,45.2896,45.1879,45.2349,47200.0
2011-10-21 12:00:00,57.81,57.82,57.69,57.69,33200.0,45.227,45.2349,45.1332,45.1332,33200.0
2011-10-21 12:10:00,57.68,57.78,57.65,57.65,30500.0,45.1253,45.2036,45.1019,45.1019,30500.0
2011-10-21 12:20:00,57.67,57.69,57.61,57.69,32400.0,45.1175,45.1332,45.0706,45.1332,32400.0
2011-10-21 12:30:00,57.68,57.68,57.55,57.56,29200.0,45.1253,45.1253,45.0236,45.0315,29200.0
2011-10-21 12:40:00,57.57,57.59,57.5,57.55,63400.0,45.0393,45.0549,44.9845,45.0236,63400.0
2011-10-21 12:50:00,57.55,57.57,57.52,57.56,39500.0,45.0236,45.0393,45.0002,45.0315,39500.0
2011-10-21 13:00:00,57.54,57.58,57.46,57.5,63200.0,45.0158,45.0471,44.9532,44.9845,63200.0
2011-10-21 13:10:00,57.49,57.53,57.4,57.46,24300.0,44.9767,45.008,44.9063,44.9532,24300.0
2011-10-21 13:20:00,57.47,57.53,57.35,57.35,25100.0,44.9611,45.008,44.8672,44.8672,25100.0
2011-10-21 13:30:00,57.35,57.52,57.3,57.48,38600.0,44.8672,45.0002,44.8281,44.9689,38600.0
2011-10-21 13:40:00,57.48,57.53,57.38,57.53,32500.0,44.9689,45.008,44.8906,45.008,32500.0
2011-10-21 13:50:00,57.5,57.58,57.49,57.54,37800.0,44.9845,45.0471,44.9767,45.0158,37800.0
2011-10-21 14:00:00,57.56,57.78,57.5,57.77,43300.0,45.0315,45.2036,44.9845,45.1958,43300.0
2011-10-21 14:10:00,57.75,57.82,57.71,57.72,30600.0,45.1801,45.2349,45.1488,45.1566,30600.0
2011-10-21 14:20:00,57.72,57.8,57.72,57.73,60400.0,45.1566,45.2192,45.1566,45.1645,60400.0
2011-10-21 14:30:00,57.75,57.77,57.65,57.67,51200.0,45.1801,45.1958,45.1019,45.1175,51200.0
2011-10-21 14:40:00,57.68,57.76,57.67,57.73,50900.0,45.1253,45.1879,45.1175,45.1645,50900.0
2011-10-21 14:50:00,57.73,57.73,57.63,57.66,68000.0,45.1645,45.1645,45.0862,45.1097,68000.0
2011-10-21 15:00:00,57.66,57.71,57.64,57.67,77600.0,45.1097,45.1488,45.094,45.1175,77600.0
2011-10-21 15:10:00,57.66,57.69,57.57,57.61,98900.0,45.1097,45.1332,45.0393,45.0706,98900.0
2011-10-21 15:20:00,57.59,57.71,57.59,57.62,96700.0,45.0549,45.1488,45.0549,45.0784,96700.0
2011-10-21 15:30:00,57.62,57.7,57.62,57.63,62400.0,45.0784,45.141,45.0784,45.0862,62400.0
2011-10-21 15:40:00,57.63,57.77,57.61,57.77,95900.0,45.0862,45.1958,45.0706,45.1958,95900.0
2011-10-21 15:50:00,57.76,58.13,57.75,58.13,384600.0,45.1879,45.4774,45.1801,45.4774,384600.0
2011-10-24 09:30:00,58.18,58.39,57.89,58.35,95500.0,45.5165,45.6808,45.2896,45.6495,95500.0
2011-10-24 09:40:00,58.35,58.41,58.1,58.31,56500.0,45.6495,45.6965,45.4539,45.6182,56500.0
2011-10-24 09:50:00,58.32,58.57,58.32,58.57,76200.0,45.626,45.8216,45.626,45.8216,76200.0
2011-10-24 10:00:00,58.56,58.58,58.46,58.51,88000.0,45.8138,45.8294,45.7356,45.7747,88000.0
2011-10-24 10:10:00,58.52,58.58,58.38,58.45,64600.0,45.7825,45.8294,45.673,45.7277,64600.0
2011-10-24 10:20:00,58.46,58.53,58.35,58.51,62600.0,45.7356,45.7903,45.6495,45.7747,62600.0
2011-10-24 10:30:00,58.51,58.59,58.43,58.5,71700.0,45.7747,45.8373,45.7121,45.7669,71700.0
2011-10-24 10:40:00,58.5,58.61,58.44,58.49,121100.0,45.7669,45.8529,45.7199,45.759,121100.0
2011-10-24 10:50:00,58.5,58.54,58.46,58.49,35300.0,45.7669,45.7982,45.7356,45.759,35300.0
2011-10-24 11:00:00,58.49,58.65,58.48,58.62,69200.0,45.759,45.8842,45.7512,45.8607,69200.0
2011-10-24 11:10:00,58.62,58.65,58.57,58.58,89700.0,45.8607,45.8842,45.8216,45.8294,89700.0
2011-10-24 11:20:00,58.6,58.63,58.56,58.61,46400.0,45.8451,45.8686,45.8138,45.8529,46400.0
2011-10-24 11:30:00,58.59,58.63,58.55,58.59,86800.0,45.8373,45.8686,45.806,45.8373,86800.0
2011-10-24 11:40:00,58.57,58.57,58.45,58.46,67000.0,45.8216,45.8216,45.7277,45.7356,67000.0
2011-10-24 11:50:00,58.46,58.46,58.36,58.36,49700.0,45.7356,45.7356,45.6573,45.6573,49700.0
2011-10-24 12:00:00,58.37,58.4,58.33,58.4,107100.0,45.6652,45.6886,45.6339,45.6886,107100.0
2011-10-24 12:10:00,58.4,58.51,58.39,58.42,79900.0,45.6886,45.7747,45.6808,45.7043,79900.0
2011-10-24 12:20:00,58.42,58.48,58.39,58.46,51000.0,45.7043,45.7512,45.6808,45.7356,51000.0
2011-10-24 12:30:00,58.46,58.48,58.39,58.4,34100.0,45.7356,45.7512,45.6808,45.6886,34100.0
2011-10-24 12:40:00,58.41,58.46,58.4,58.45,47100.0,45.6965,45.7356,45.6886,45.7277,47100.0
2011-10-24 12:50:00,58.46,58.49,58.44,58.45,34000.0,45.7356,45.759,45.7199,45.7277,34000.0
2011-10-24 13:00:00,58.47,58.48,58.42,58.44,89000.0,45.7434,45.7512,45.7043,45.7199,89000.0
2011-10-24 13:10:00,58.44,58.5,58.44,58.49,56900.0,45.7199,45.7669,45.7199,45.759,56900.0
2011-10-24 13:20:00,58.48,58.49,58.44,58.47,28300.0,45.7512,45.759,45.7199,45.7434,28300.0
2011-10-24 13:30:00,58.47,58.48,58.45,58.46,58500.0,45.7434,45.7512,45.7277,45.7356,58500.0
2011-10-24 13:40:00,58.45,58.55,58.45,58.55,92600.0,45.7277,45.806,45.7277,45.806,92600.0
2011-10-24 13:50:00,58.56,58.59,58.52,58.54,115300.0,45.8138,45.8373,45.7825,45.7982,115300.0
2011-10-24 14:00:00,58.53,58.55,58.47,58.52,55200.0,45.7903,45.806,45.7434,45.7825,55200.0
2011-10-24 14:10:00,58.52,58.54,58.43,58.43,55100.0,45.7825,45.7982,45.7121,45.7121,55100.0
2011-10-24 14:20:00,58.44,58.44,58.39,58.41,48200.0,45.7199,45.7199,45.6808,45.6965,48200.0
2011-10-24 14:30:00,58.4,58.45,58.37,58.45,33300.0,45.6886,45.7277,45.6652,45.7277,33300.0
2011-10-24 14:40:00,58.46,58.48,58.43,58.46,30300.0,45.7356,45.7512,45.7121,45.7356,30300.0
2011-10-24 14:50:00,58.46,58.54,58.45,58.49,83800.0,45.7356,45.7982,45.7277,45.759,83800.0
2011-10-24 15:00:00,58.49,58.53,58.47,58.49,72500.0,45.759,45.7903,45.7434,45.759,72500.0
2011-10-24 15:10:00,58.49,58.49,58.34,58.35,181200.0,45.759,45.759,45.6417,45.6495,181200.0
2011-10-24 15:20:00,58.35,58.37,58.24,58.28,60900.0,45.6495,45.6652,45.5635,45.5947,60900.0
2011-10-24 15:30:00,58.28,58.31,58.21,58.21,84500.0,45.5947,45.6182,45.54,45.54,84500.0
2011-10-24 15:40:00,58.22,58.36,58.18,58.22,160100.0,45.5478,45.6573,45.5165,45.5478,160100.0
2011-10-24 15:50:00,58.22,58.41,58.16,58.38,199300.0,45.5478,45.6965,45.5009,45.673,199300.0
2011-10-25 09:30:00,58.1,58.27,56.92,57.2,156300.0,45.4539,45.5869,44.5308,44.7498,156300.0
2011-10-25 09:40:00,57.17,57.61,57.16,57.59,142400.0,44.7264,45.0706,44.7185,45.0549,142400.0
2011-10-25 09:50:00,57.58,57.63,57.27,57.33,159200.0,45.0471,45.0862,44.8046,44.8515,159200.0
2011-10-25 10:00:00,57.34,57.41,57.04,57.37,123100.0,44.8593,44.9141,44.6246,44.8828,123100.0
2011-10-25 10:10:00,57.37,57.68,57.36,57.65,57900.0,44.8828,45.1253,44.875,45.1019,57900.0
2011-10-25 10:20:00,57.65,57.94,57.63,57.9,65200.0,45.1019,45.3288,45.0862,45.2975,65200.0
2011-10-25 10:30:00,57.89,58.13,57.8,58.11,45400.0,45.2896,45.4774,45.2192,45.4617,45400.0
2011-10-25 10:40:00,58.1,58.33,58.05,58.32,51200.0,45.4539,45.6339,45.4148,45.626,51200.0
2011-10-25 10:50:00,58.32,58.33,58.08,58.2,64900.0,45.626,45.6339,45.4383,45.5322,64900.0
2011-10-25 11:00:00,58.2,58.29,58.04,58.11,43600.0,45.5322,45.6026,45.407,45.4617,43600.0
2011-10-25 11:10:00,58.09,58.13,57.97,58.05,92500.0,45.4461,45.4774,45.3522,45.4148,92500.0
2011-10-25 11:20:00,58.07,58.25,58.07,58.24,62500.0,45.4305,45.5713,45.4305,45.5635,62500.0
2011-10-25 11:30:00,58.25,58.37,58.21,58.3,63400.0,45.5713,45.6652,45.54,45.6104,63400.0
2011-10-25 11:40:00,58.29,58.31,58.17,58.25,34800.0,45.6026,45.6182,45.5087,45.5713,34800.0
2011-10-25 11:50:00,58.24,58.36,58.18,58.23,96600.0,45.5635,45.6573,45.5165,45.5556,96600.0
2011-10-25 12:00:00,58.21,58.23,58.11,58.14,134400.0,45.54,45.5556,45.4617,45.4852,134400.0
2011-10-25 12:10:00,58.15,58.34,58.15,58.33,37600.0,45.493,45.6417,45.493,45.6339,37600.0
2011-10-25 12:20:00,58.33,58.36,58.17,58.33,68100.0,45.6339,45.6573,45.5087,45.6339,68100.0
2011-10-25 12:30:00,58.34,58.38,58.29,58.32,44600.0,45.6417,45.673,45.6026,45.626,44600.0
2011-10-25 12:40:00,58.32,58.34,58.25,58.29,92700.0,45.626,45.6417,45.5713,45.6026,92700.0
2011-10-25 12:50:00,58.28,58.37,58.26,58.34,109400.0,45.5947,45.6652,45.5791,45.6417,109400.0
2011-10-25 13:00:00,58.33,58.44,58.32,58.42,76200.0,45.6339,45.7199,45.626,45.7043,76200.0
2011-10-25 13:10:00,58.42,58.48,58.36,58.47,47000.0,45.7043,45.7512,45.6573,45.7434,47000.0
2011-10-25 13:20:00,58.47,58.6,58.45,58.58,64700.0,45.7434,45.8451,45.7277,45.8294,64700.0
2011-10-25 13:30:00,58.55,58.56,58.47,58.48,44800.0,45.806,45.8138,45.7434,45.7512,44800.0
2011-10-25 13:40:00,58.46,58.53,58.41,58.51,64100.0,45.7356,45.7903,45.6965,45.7747,64100.0
2011-10-25 13:50:00,58.5,58.62,58.5,58.6,41700.0,45.7669,45.8607,45.7669,45.8451,41700.0
2011-10-25 14:00:00,58.6,58.6,58.32,58.4,94500.0,45.8451,45.8451,45.626,45.6886,94500.0
2011-10-25 14:10:00,58.39,58.39,58.31,58.34,111100.0,45.6808,45.6808,45.6182,45.6417,111100.0
2011-10-25 14:20:00,58.34,58.45,58.32,58.36,49000.0,45.6417,45.7277,45.626,45.6573,49000.0
2011-10-25 14:30:00,58.36,58.37,58.27,58.28,35000.0,45.6573,45.6652,45.5869,45.5947,35000.0
2011-10-25 14:40:00,58.29,58.49,58.28,58.48,52700.0,45.6026,45.759,45.5947,45.7512,52700.0
2011-10-25 14:50:00,58.47,58.58,58.47,58.57,111600.0,45.7434,45.8294,45.7434,45.8216,111600.0
2011-10-25 15:00:00,58.57,58.62,58.48,58.5,72000.0,45.8216,45.8607,45.7512,45.7669,72000.0
2011-10-25 15:10:00,58.5,58.53,58.43,58.45,79800.0,45.7669,45.7903,45.7121,45.7277,79800.0
2011-10-25 15:20:00,58.45,58.48,58.34,58.42,96700.0,45.7277,45.7512,45.6417,45.7043,96700.0
2011-10-25 15:30:00,58.41,58.53,58.33,58.38,132700.0,45.6965,45.7903,45.6339,45.673,132700.0
2011-10-25 15:40:00,58.39,58.49,58.23,58.29,133200.0,45.6808,45.759,45.5556,45.6026,133200.0
2011-10-25 15:50:00,58.31,58.31,57.99,58.15,287500.0,45.6182,45.6182,45.3679,45.493,287500.0
2011-10-26 09:30:00,58.82,58.9,58.75,58.82,120700.0,46.0172,46.0798,45.9624,46.0172,120700.0
2011-10-26 09:40:00,58.8,58.89,58.7,58.76,79900.0,46.0016,46.072,45.9233,45.9703,79900.0
2011-10-26 09:50:00,58.75,58.86,58.5,58.62,91400.0,45.9624,46.0485,45.7669,45.8607,91400.0
2011-10-26 10:00:00,58.64,58.69,58.34,58.35,68200.0,45.8764,45.9155,45.6417,45.6495,68200.0
2011-10-26 10:10:00,58.34,58.37,57.95,57.98,90500.0,45.6417,45.6652,45.3366,45.36,90500.0
2011-10-26 10:20:00,57.97,57.98,57.77,57.96,82600.0,45.3522,45.36,45.1958,45.3444,82600.0
2011-10-26 10:30:00,57.94,57.97,57.7,57.7,79700.0,45.3288,45.3522,45.141,45.141,79700.0
2011-10-26 10:40:00,57.7,57.7,57.3,57.32,46500.0,45.141,45.141,44.8281,44.8437,46500.0
2011-10-26 10:50:00,57.32,57.34,57.15,57.28,54000.0,44.8437,44.8593,44.7107,44.8124,54000.0
2011-10-26 11:00:00,57.28,57.52,57.28,57.48,50800.0,44.8124,45.0002,44.8124,44.9689,50800.0
2011-10-26 11:10:00,57.47,57.63,57.45,57.63,58500.0,44.9611,45.0862,44.9454,45.0862,58500.0
2011-10-26 11:20:00,57.62,57.64,57.4,57.51,58500.0,45.0784,45.094,44.9063,44.9923,58500.0
2011-10-26 11:30:00,57.53,57.67,57.53,57.59,43400.0,45.008,45.1175,45.008,45.0549,43400.0
2011-10-26 11:40:00,57.61,57.87,57.59,57.82,33500.0,45.0706,45.274,45.0549,45.2349,33500.0
2011-10-26 11:50:00,57.82,57.84,57.72,57.73,35000.0,45.2349,45.2505,45.1566,45.1645,35000.0
2011-10-26 12:00:00,57.73,57.78,57.65,57.67,65900.0,45.1645,45.2036,45.1019,45.1175,65900.0
2011-10-26 12:10:00,57.67,57.67,57.56,57.59,44500.0,45.1175,45.1175,45.0315,45.0549,44500.0
2011-10-26 12:20:00,57.6,57.71,57.59,57.69,169200.0,45.0628,45.1488,45.0549,45.1332,169200.0
2011-10-26 12:30:00,57.69,57.8,57.65,57.77,38300.0,45.1332,45.2192,45.1019,45.1958,38300.0
2011-10-26 12:40:00,57.76,57.79,57.7,57.77,30200.0,45.1879,45.2114,45.141,45.1958,30200.0
2011-10-26 12:50:00,57.76,57.77,57.53,57.53,34100.0,45.1879,45.1958,45.008,45.008,34100.0
2011-10-26 13:00:00,57.53,57.57,57.46,57.46,26500.0,45.008,45.0393,44.9532,44.9532,26500.0
2011-10-26 13:10:00,57.46,57.53,57.44,57.5,35400.0,44.9532,45.008,44.9376,44.9845,35400.0
2011-10-26 13:20:00,57.5,57.64,57.5,57.64,29100.0,44.9845,45.094,44.9845,45.094,29100.0
2011-10-26 13:30:00,57.65,58.05,57.65,58.05,85200.0,45.1019,45.4148,45.1019,45.4148,85200.0
2011-10-26 13:40:00,58.04,58.14,57.98,58.08,65000.0,45.407,45.4852,45.36,45.4383,65000.0
2011-10-26 13:50:00,58.06,58.13,57.89,58.01,108900.0,45.4226,45.4774,45.2896,45.3835,108900.0
2011-10-26 14:00:00,58.02,58.38,58.02,58.37,79400.0,45.3913,45.673,45.3913,45.6652,79400.0
2011-10-26 14:10:00,58.37,58.38,58.14,58.14,52000.0,45.6652,45.673,45.4852,45.4852,52000.0
2011-10-26 14:20:00,58.14,58.26,58.08,58.23,235700.0,45.4852,45.5791,45.4383,45.5556,235700.0
2011-10-26 14:30:00,58.22,58.42,58.18,58.42,95800.0,45.5478,45.7043,45.5165,45.7043,95800.0
2011-10-26 14:40:00,58.43,58.47,58.28,58.28,67000.0,45.7121,45.7434,45.5947,45.5947,67000.0
2011-10-26 14:50:00,58.28,58.3,58.12,58.21,41200.0,45.5947,45.6104,45.4696,45.54,41200.0
2011-10-26 15:00:00,58.22,58.27,58.09,58.15,93200.0,45.5478,45.5869,45.4461,45.493,93200.0
2011-10-26 15:10:00,58.14,58.4,58.12,58.24,60500.0,45.4852,45.6886,45.4696,45.5635,60500.0
2011-10-26 15:20:00,58.24,58.29,58.05,58.19,138700.0,45.5635,45.6026,45.4148,45.5243,138700.0
2011-10-26 15:30:00,58.19,58.46,58.13,58.24,162700.0,45.5243,45.7356,45.4774,45.5635,162700.0
2011-10-26 15:40:00,58.22,58.36,58.08,58.08,226600.0,45.5478,45.6573,45.4383,45.4383,226600.0
2011-10-26 15:50:00,58.09,58.25,58.07,58.2,412700.0,45.4461,45.5713,45.4305,45.5322,412700.0
2011-10-27 09:30:00,59.54,59.81,58.65,58.86,258900.0,46.5805,46.7917,45.8842,46.0485,258900.0
2011-10-27 09:40:00,58.88,59.82,58.87,59.8,170100.0,46.0642,46.7995,46.0563,46.7839,170100.0
2011-10-27 09:50:00,59.81,59.97,59.68,59.79,139600.0,46.7917,46.9169,46.69,46.7761,139600.0
2011-10-27 10:00:00,59.79,59.91,59.74,59.77,135000.0,46.7761,46.87,46.737,46.7604,135000.0
2011-10-27 10:10:00,59.78,59.97,59.77,59.89,78500.0,46.7683,46.9169,46.7604,46.8543,78500.0
2011-10-27 10:20:00,59.88,59.95,59.68,59.78,81300.0,46.8465,46.9013,46.69,46.7683,81300.0
2011-10-27 10:30:00,59.78,59.87,59.73,59.78,104100.0,46.7683,46.8387,46.7291,46.7683,104100.0
2011-10-27 10:40:00,59.78,59.9,59.77,59.78,64900.0,46.7683,46.8621,46.7604,46.7683,64900.0
2011-10-27 10:50:00,59.78,59.96,59.73,59.96,90800.0,46.7683,46.9091,46.7291,46.9091,90800.0
2011-10-27 11:00:00,59.94,59.98,59.9,59.98,96900.0,46.8934,46.9247,46.8621,46.9247,96900.0
2011-10-27 11:10:00,59.97,60.0,59.94,59.98,189800.0,46.9169,46.9404,46.8934,46.9247,189800.0
2011-10-27 11:20:00,59.96,59.99,59.94,59.97,51600.0,46.9091,46.9325,46.8934,46.9169,51600.0
2011-10-27 11:30:00,59.96,60.12,59.94,60.09,158300.0,46.9091,47.0343,46.8934,47.0108,158300.0
2011-10-27 11:40:00,60.1,60.15,60.08,60.14,86300.0,47.0186,47.0577,47.003,47.0499,86300.0
2011-10-27 11:50:00,60.14,60.28,60.13,60.25,65800.0,47.0499,47.1594,47.0421,47.136,65800.0
2011-10-27 12:00:00,60.26,60.45,60.25,60.33,180200.0,47.1438,47.2924,47.136,47.1985,180200.0
2011-10-27 12:10:00,60.32,60.42,60.31,60.42,65000.0,47.1907,47.269,47.1829,47.269,65000.0
2011-10-27 12:20:00,60.42,60.49,60.29,60.48,75200.0,47.269,47.3237,47.1672,47.3159,75200.0
2011-10-27 12:30:00,60.48,60.7,60.47,60.67,159500.0,47.3159,47.488,47.3081,47.4645,159500.0
2011-10-27 12:40:00,60.67,60.69,60.6,60.64,56300.0,47.4645,47.4802,47.4098,47.4411,56300.0
2011-10-27 12:50:00,60.65,60.7,60.59,60.68,45900.0,47.4489,47.488,47.402,47.4724,45900.0
2011-10-27 13:00:00,60.69,60.8,60.65,60.78,70500.0,47.4802,47.5662,47.4489,47.5506,70500.0
2011-10-27 13:10:00,60.78,60.94,60.78,60.87,118900.0,47.5506,47.6758,47.5506,47.621,118900.0
2011-10-27 13:20:00,60.87,60.88,60.73,60.83,84300.0,47.621,47.6288,47.5115,47.5897,84300.0
2011-10-27 13:30:00,60.83,60.9,60.78,60.9,58000.0,47.5897,47.6445,47.5506,47.6445,58000.0
2011-10-27 13:40:00,60.91,60.94,60.72,60.74,204000.0,47.6523,47.6758,47.5037,47.5193,204000.0
2011-10-27 13:50:00,60.74,60.79,60.61,60.65,132100.0,47.5193,47.5584,47.4176,47.4489,132100.0
2011-10-27 14:00:00,60.65,60.86,60.64,60.65,87400.0,47.4489,47.6132,47.4411,47.4489,87400.0
2011-10-27 14:10:00,60.64,60.7,60.54,60.57,74500.0,47.4411,47.488,47.3628,47.3863,74500.0
2011-10-27 14:20:00,60.56,60.74,60.56,60.7,71200.0,47.3785,47.5193,47.3785,47.488,71200.0
2011-10-27 14:30:00,60.73,60.85,60.65,60.82,91500.0,47.5115,47.6054,47.4489,47.5819,91500.0
2011-10-27 14:40:00,60.82,60.97,60.81,60.95,147600.0,47.5819,47.6992,47.5741,47.6836,147600.0
2011-10-27 14:50:00,60.96,61.04,60.95,61.0,186200.0,47.6914,47.754,47.6836,47.7227,186200.0
2011-10-27 15:00:00,61.0,61.08,60.96,61.0,197000.0,47.7227,47.7853,47.6914,47.7227,197000.0
2011-10-27 15:10:00,61.0,61.25,60.97,61.22,172900.0,47.7227,47.9183,47.6992,47.8948,172900.0
2011-10-27 15:20:00,61.22,61.38,61.19,61.25,235000.0,47.8948,48.02,47.8714,47.9183,235000.0
2011-10-27 15:30:00,61.25,61.32,61.16,61.23,215800.0,47.9183,47.9731,47.8479,47.9026,215800.0
2011-10-27 15:40:00,61.24,61.32,61.02,61.11,230400.0,47.9105,47.9731,47.7384,47.8088,230400.0
2011-10-27 15:50:00,61.09,61.24,60.9,61.16,382000.0,47.7931,47.9105,47.6445,47.8479,382000.0
2011-10-28 09:30:00,60.59,61.52,60.22,61.5,285000.0,47.402,48.1295,47.1125,48.1139,285000.0
2011-10-28 09:40:00,61.52,61.56,61.13,61.27,81500.0,48.1295,48.1608,47.8244,47.9339,81500.0
2011-10-28 09:50:00,61.27,61.6,61.19,61.6,116400.0,47.9339,48.1921,47.8714,48.1921,116400.0
2011-10-28 10:00:00,61.6,61.68,61.35,61.65,170900.0,48.1921,48.2547,47.9965,48.2312,170900.0
2011-10-28 10:10:00,61.64,61.87,61.57,61.72,99800.0,48.2234,48.4033,48.1686,48.286,99800.0
2011-10-28 10:20:00,61.71,61.85,61.51,61.61,88300.0,48.2782,48.3877,48.1217,48.1999,88300.0
2011-10-28 10:30:00,61.61,61.76,61.55,61.63,92900.0,48.1999,48.3173,48.153,48.2156,92900.0
2011-10-28 10:40:00,61.66,61.66,61.54,61.58,61200.0,48.2391,48.2391,48.1452,48.1765,61200.0
2011-10-28 10:50:00,61.58,61.65,61.54,61.58,96000.0,48.1765,48.2312,48.1452,48.1765,96000.0
2011-10-28 11:00:00,61.59,61.61,61.46,61.52,106300.0,48.1843,48.1999,48.0826,48.1295,106300.0
2011-10-28 11:10:00,61.52,61.7,61.51,61.69,59300.0,48.1295,48.2703,48.1217,48.2625,59300.0
2011-10-28 11:20:00,61.69,61.82,61.67,61.8,72300.0,48.2625,48.3642,48.2469,48.3486,72300.0
2011-10-28 11:30:00,61.8,61.9,61.7,61.7,98800.0,48.3486,48.4268,48.2703,48.2703,98800.0
2011-10-28 11:40:00,61.7,61.71,61.37,61.38,61000.0,48.2703,48.2782,48.0122,48.02,61000.0
2011-10-28 11:50:00,61.38,61.39,61.24,61.39,46400.0,48.02,48.0278,47.9105,48.0278,46400.0
2011-10-28 12:00:00,61.39,61.49,61.36,61.46,63000.0,48.0278,48.1061,48.0044,48.0826,63000.0
2011-10-28 12:10:00,61.44,61.5,61.38,61.41,40900.0,48.0669,48.1139,48.02,48.0435,40900.0
2011-10-28 12:20:00,61.41,61.44,61.23,61.32,53900.0,48.0435,48.0669,47.9026,47.9731,53900.0
2011-10-28 12:30:00,61.3,61.41,61.28,61.29,54400.0,47.9574,48.0435,47.9418,47.9496,54400.0
2011-10-28 12:40:00,61.29,61.37,61.29,61.34,77700.0,47.9496,48.0122,47.9496,47.9887,77700.0
2011-10-28 12:50:00,61.35,61.41,61.3,61.35,41200.0,47.9965,48.0435,47.9574,47.9965,41200.0
2011-10-28 13:00:00,61.36,61.44,61.34,61.4,47600.0,48.0044,48.0669,47.9887,48.0356,47600.0
2011-10-28 13:10:00,61.4,61.44,61.34,61.38,43700.0,48.0356,48.0669,47.9887,48.02,43700.0
2011-10-28 13:20:00,61.38,61.5,61.35,61.37,62800.0,48.02,48.1139,47.9965,48.0122,62800.0
2011-10-28 13:30:00,61.37,61.42,61.17,61.25,99100.0,48.0122,48.0513,47.8557,47.9183,99100.0
2011-10-28 13:40:00,61.25,61.32,61.21,61.27,37400.0,47.9183,47.9731,47.887,47.9339,37400.0
2011-10-28 13:50:00,61.26,61.41,61.25,61.32,122200.0,47.9261,48.0435,47.9183,47.9731,122200.0
2011-10-28 14:00:00,61.35,61.36,61.13,61.22,73600.0,47.9965,48.0044,47.8244,47.8948,73600.0
2011-10-28 14:10:00,61.22,61.25,61.04,61.06,31600.0,47.8948,47.9183,47.754,47.7697,31600.0
2011-10-28 14:20:00,61.08,61.15,61.03,61.15,48600.0,47.7853,47.8401,47.7462,47.8401,48600.0
2011-10-28 14:30:00,61.15,61.25,61.13,61.14,45400.0,47.8401,47.9183,47.8244,47.8322,45400.0
2011-10-28 14:40:00,61.15,61.3,61.14,61.25,82300.0,47.8401,47.9574,47.8322,47.9183,82300.0
2011-10-28 14:50:00,61.25,61.32,61.22,61.32,64100.0,47.9183,47.9731,47.8948,47.9731,64100.0
2011-10-28 15:00:00,61.32,61.42,61.29,61.42,114300.0,47.9731,48.0513,47.9496,48.0513,114300.0
2011-10-28 15:10:00,61.42,61.47,61.33,61.45,154000.0,48.0513,48.0904,47.9809,48.0748,154000.0
2011-10-28 15:20:00,61.44,61.58,61.44,61.56,109000.0,48.0669,48.1765,48.0669,48.1608,109000.0
2011-10-28 15:30:00,61.56,61.74,61.47,61.73,156800.0,48.1608,48.3016,48.0904,48.2938,156800.0
2011-10-28 15:40:00,61.74,61.78,61.64,61.76,189600.0,48.3016,48.3329,48.2234,48.3173,189600.0
2011-10-28 15:50:00,61.76,61.84,61.69,61.73,282600.0,48.3173,48.3799,48.2625,48.2938,282600.0
2011-10-31 09:30:00,60.38,60.91,60.38,60.9,284400.0,47.2377,47.6523,47.2377,47.6445,284400.0
2011-10-31 09:40:00,60.94,60.99,60.77,60.98,51900.0,47.6758,47.7149,47.5428,47.7071,51900.0
2011-10-31 09:50:00,60.97,60.97,60.71,60.73,106000.0,47.6992,47.6992,47.4958,47.5115,106000.0
2011-10-31 10:00:00,60.71,60.77,60.6,60.63,87500.0,47.4958,47.5428,47.4098,47.4332,87500.0
2011-10-31 10:10:00,60.66,60.8,60.55,60.6,43400.0,47.4567,47.5662,47.3707,47.4098,43400.0
2011-10-31 10:20:00,60.56,60.68,60.55,60.6,53000.0,47.3785,47.4724,47.3707,47.4098,53000.0
2011-10-31 10:30:00,60.63,60.86,60.63,60.85,38900.0,47.4332,47.6132,47.4332,47.6054,38900.0
2011-10-31 10:40:00,60.85,60.89,60.69,60.75,60400.0,47.6054,47.6367,47.4802,47.5271,60400.0
2011-10-31 10:50:00,60.75,60.84,60.72,60.77,42500.0,47.5271,47.5975,47.5037,47.5428,42500.0
2011-10-31 11:00:00,60.78,61.17,60.73,61.11,111000.0,47.5506,47.8557,47.5115,47.8088,111000.0
2011-10-31 11:10:00,61.13,61.17,60.82,60.84,60900.0,47.8244,47.8557,47.5819,47.5975,60900.0
2011-10-31 11:20:00,60.82,61.05,60.82,61.03,96000.0,47.5819,47.7618,47.5819,47.7462,96000.0
2011-10-31 11:30:00,61.01,61.15,60.98,61.01,126900.0,47.7305,47.8401,47.7071,47.7305,126900.0
2011-10-31 11:40:00,61.0,61.26,60.99,61.26,67300.0,47.7227,47.9261,47.7149,47.9261,67300.0
2011-10-31 11:50:00,61.26,61.26,61.0,61.07,55200.0,47.9261,47.9261,47.7227,47.7775,55200.0
2011-10-31 12:00:00,61.05,61.08,60.9,60.99,63500.0,47.7618,47.7853,47.6445,47.7149,63500.0
2011-10-31 12:10:00,61.0,61.05,60.72,60.73,64900.0,47.7227,47.7618,47.5037,47.5115,64900.0
2011-10-31 12:20:00,60.75,60.88,60.52,60.54,142300.0,47.5271,47.6288,47.3472,47.3628,142300.0
2011-10-31 12:30:00,60.55,60.59,60.46,60.56,78200.0,47.3707,47.402,47.3002,47.3785,78200.0
2011-10-31 12:40:00,60.56,60.63,60.51,60.55,61100.0,47.3785,47.4332,47.3394,47.3707,61100.0
2011-10-31 12:50:00,60.56,60.72,60.5,60.7,42500.0,47.3785,47.5037,47.3315,47.488,42500.0
2011-10-31 13:00:00,60.67,60.89,60.67,60.77,62200.0,47.4645,47.6367,47.4645,47.5428,62200.0
2011-10-31 13:10:00,60.79,60.86,60.74,60.74,38600.0,47.5584,47.6132,47.5193,47.5193,38600.0
2011-10-31 13:20:00,60.77,60.87,60.76,60.83,26300.0,47.5428,47.621,47.5349,47.5897,26300.0
2011-10-31 13:30:00,60.85,60.99,60.83,60.98,46700.0,47.6054,47.7149,47.5897,47.7071,46700.0
2011-10-31 13:40:00,60.96,60.97,60.84,60.93,46400.0,47.6914,47.6992,47.5975,47.6679,46400.0
2011-10-31 13:50:00,60.96,60.98,60.86,60.94,54000.0,47.6914,47.7071,47.6132,47.6758,54000.0
2011-10-31 14:00:00,60.92,61.0,60.88,60.99,41700.0,47.6601,47.7227,47.6288,47.7149,41700.0
2011-10-31 14:10:00,60.99,61.0,60.88,60.93,40800.0,47.7149,47.7227,47.6288,47.6679,40800.0
2011-10-31 14:20:00,60.96,60.98,60.7,60.84,59700.0,47.6914,47.7071,47.488,47.5975,59700.0
2011-10-31 14:30:00,60.84,60.9,60.69,60.73,58200.0,47.5975,47.6445,47.4802,47.5115,58200.0
2011-10-31 14:40:00,60.73,60.86,60.73,60.79,120600.0,47.5115,47.6132,47.5115,47.5584,120600.0
2011-10-31 14:50:00,60.8,60.89,60.77,60.86,92000.0,47.5662,47.6367,47.5428,47.6132,92000.0
2011-10-31 15:00:00,60.86,60.86,60.66,60.68,84500.0,47.6132,47.6132,47.4567,47.4724,84500.0
2011-10-31 15:10:00,60.67,60.76,60.5,60.51,91200.0,47.4645,47.5349,47.3315,47.3394,91200.0
2011-10-31 15:20:00,60.51,60.52,60.31,60.36,137700.0,47.3394,47.3472,47.1829,47.222,137700.0
2011-10-31 15:30:00,60.36,60.65,60.34,60.64,169100.0,47.222,47.4489,47.2064,47.4411,169100.0
2011-10-31 15:40:00,60.64,60.65,60.35,60.48,215700.0,47.4411,47.4489,47.2142,47.3159,215700.0
2011-10-31 15:50:00,60.47,60.58,60.22,60.23,398800.0,47.3081,47.3941,47.1125,47.1203,398800.0
2011-11-01 09:30:00,57.11,58.31,56.66,57.97,256300.0,44.6794,45.6182,44.3274,45.3522,256300.0
2011-11-01 09:40:00,57.97,58.17,57.85,58.03,169300.0,45.3522,45.5087,45.2583,45.3992,169300.0
2011-11-01 09:50:00,58.01,58.33,58.0,58.32,134500.0,45.3835,45.6339,45.3757,45.626,134500.0
2011-11-01 10:00:00,58.27,58.27,57.9,57.98,127800.0,45.5869,45.5869,45.2975,45.36,127800.0
2011-11-01 10:10:00,57.98,58.16,57.91,58.01,63600.0,45.36,45.5009,45.3053,45.3835,63600.0
2011-11-01 10:20:00,58.01,58.28,57.89,58.19,102300.0,45.3835,45.5947,45.2896,45.5243,102300.0
2011-11-01 10:30:00,58.18,58.37,58.15,58.2,61500.0,45.5165,45.6652,45.493,45.5322,61500.0
2011-11-01 10:40:00,58.2,58.27,58.04,58.11,44400.0,45.5322,45.5869,45.407,45.4617,44400.0
2011-11-01 10:50:00,58.11,58.32,58.0,58.09,65700.0,45.4617,45.626,45.3757,45.4461,65700.0
2011-11-01 11:00:00,58.09,58.13,57.99,58.03,42600.0,45.4461,45.4774,45.3679,45.3992,42600.0
2011-11-01 11:10:00,58.03,58.24,58.02,58.2,25700.0,45.3992,45.5635,45.3913,45.5322,25700.0
2011-11-01 11:20:00,58.2,58.22,58.01,58.09,33500.0,45.5322,45.5478,45.3835,45.4461,33500.0
2011-11-01 11:30:00,58.09,58.13,57.93,58.0,63300.0,45.4461,45.4774,45.3209,45.3757,63300.0
2011-11-01 11:40:00,57.99,58.02,57.79,57.88,72900.0,45.3679,45.3913,45.2114,45.2818,72900.0
2011-11-01 11:50:00,57.88,57.91,57.75,57.82,65400.0,45.2818,45.3053,45.1801,45.2349,65400.0
2011-11-01 12:00:00,57.8,57.85,57.57,57.79,43800.0,45.2192,45.2583,45.0393,45.2114,43800.0
2011-11-01 12:10:00,57.77,57.89,57.71,57.74,74100.0,45.1958,45.2896,45.1488,45.1723,74100.0
2011-11-01 12:20:00,57.72,57.79,57.63,57.66,44500.0,45.1566,45.2114,45.0862,45.1097,44500.0
2011-11-01 12:30:00,57.65,57.83,57.56,57.79,65700.0,45.1019,45.2427,45.0315,45.2114,65700.0
2011-11-01 12:40:00,57.79,57.8,57.62,57.65,108900.0,45.2114,45.2192,45.0784,45.1019,108900.0
2011-11-01 12:50:00,57.65,57.65,57.4,57.43,60000.0,45.1019,45.1019,44.9063,44.9298,60000.0
2011-11-01 13:00:00,57.41,57.58,57.35,57.47,50100.0,44.9141,45.0471,44.8672,44.9611,50100.0
2011-11-01 13:10:00,57.47,57.53,57.37,57.39,57900.0,44.9611,45.008,44.8828,44.8985,57900.0
2011-11-01 13:20:00,57.38,57.8,57.23,57.7,95000.0,44.8906,45.2192,44.7733,45.141,95000.0
2011-11-01 13:30:00,57.74,57.97,57.66,57.79,103600.0,45.1723,45.3522,45.1097,45.2114,103600.0
2011-11-01 13:40:00,57.79,58.13,57.79,57.96,60300.0,45.2114,45.4774,45.2114,45.3444,60300.0
2011-11-01 13:50:00,57.99,58.04,57.6,57.83,70500.0,45.3679,45.407,45.0628,45.2427,70500.0
2011-11-01 14:00:00,57.8,58.05,57.73,58.05,61600.0,45.2192,45.4148,45.1645,45.4148,61600.0
2011-11-01 14:10:00,58.03,58.12,57.93,57.98,54300.0,45.3992,45.4696,45.3209,45.36,54300.0
2011-11-01 14:20:00,57.98,58.19,57.98,58.0,95900.0,45.36,45.5243,45.36,45.3757,95900.0
2011-11-01 14:30:00,58.0,58.0,57.83,57.85,81700.0,45.3757,45.3757,45.2427,45.2583,81700.0
2011-11-01 14:40:00,57.87,57.98,57.81,57.89,32000.0,45.274,45.36,45.227,45.2896,32000.0
2011-11-01 14:50:00,57.88,58.02,57.7,57.8,86900.0,45.2818,45.3913,45.141,45.2192,86900.0
2011-11-01 15:00:00,57.78,57.82,57.49,57.54,65000.0,45.2036,45.2349,44.9767,45.0158,65000.0
2011-11-01 15:10:00,57.53,57.82,57.49,57.7,67200.0,45.008,45.2349,44.9767,45.141,67200.0
2011-11-01 15:20:00,57.72,57.77,57.52,57.7,93800.0,45.1566,45.1958,45.0002,45.141,93800.0
2011-11-01 15:30:00,57.7,58.05,57.7,58.0,111000.0,45.141,45.4148,45.141,45.3757,111000.0
2011-11-01 15:40:00,57.99,58.0,57.37,57.67,208100.0,45.3679,45.3757,44.8828,45.1175,208100.0
2011-11-01 15:50:00,57.68,57.68,57.41,57.5,340700.0,45.1253,45.1253,44.9141,44.9845,340700.0
2011-11-02 09:30:00,58.33,58.76,57.95,58.41,150400.0,45.6339,45.9703,45.3366,45.6965,150400.0
2011-11-02 09:40:00,58.43,58.5,58.22,58.23,63800.0,45.7121,45.7669,45.5478,45.5556,63800.0
2011-11-02 09:50:00,58.23,58.39,58.2,58.32,39000.0,45.5556,45.6808,45.5322,45.626,39000.0
2011-11-02 10:00:00,58.32,58.4,58.04,58.24,50800.0,45.626,45.6886,45.407,45.5635,50800.0
2011-11-02 10:10:00,58.25,58.26,58.09,58.11,42300.0,45.5713,45.5791,45.4461,45.4617,42300.0
2011-11-02 10:20:00,58.14,58.3,58.01,58.3,44800.0,45.4852,45.6104,45.3835,45.6104,44800.0
2011-11-02 10:30:00,58.3,58.3,58.18,58.24,44600.0,45.6104,45.6104,45.5165,45.5635,44600.0
2011-11-02 10:40:00,58.23,58.44,58.21,58.44,48600.0,45.5556,45.7199,45.54,45.7199,48600.0
2011-11-02 10:50:00,58.45,58.62,58.43,58.45,64700.0,45.7277,45.8607,45.7121,45.7277,64700.0
2011-11-02 11:00:00,58.47,58.62,58.4,58.62,55500.0,45.7434,45.8607,45.6886,45.8607,55500.0
2011-11-02 11:10:00,58.6,58.75,58.47,58.75,33000.0,45.8451,45.9624,45.7434,45.9624,33000.0
2011-11-02 11:20:00,58.75,58.78,58.46,58.54,61200.0,45.9624,45.9859,45.7356,45.7982,61200.0
2011-11-02 11:30:00,58.56,58.58,58.34,58.39,42600.0,45.8138,45.8294,45.6417,45.6808,42600.0
2011-11-02 11:40:00,58.41,58.56,58.4,58.5,28800.0,45.6965,45.8138,45.6886,45.7669,28800.0
2011-11-02 11:50:00,58.5,58.53,58.43,58.44,84500.0,45.7669,45.7903,45.7121,45.7199,84500.0
2011-11-02 12:00:00,58.43,58.55,58.37,58.42,40200.0,45.7121,45.806,45.6652,45.7043,40200.0
2011-11-02 12:10:00,58.42,58.47,58.34,58.4,81100.0,45.7043,45.7434,45.6417,45.6886,81100.0
2011-11-02 12:20:00,58.42,58.5,58.35,58.46,41100.0,45.7043,45.7669,45.6495,45.7356,41100.0
2011-11-02 12:30:00,58.46,58.46,58.04,58.36,132700.0,45.7356,45.7356,45.407,45.6573,132700.0
2011-11-02 12:40:00,58.36,58.48,58.3,58.33,70900.0,45.6573,45.7512,45.6104,45.6339,70900.0
2011-11-02 12:50:00,58.33,58.42,58.24,58.27,47900.0,45.6339,45.7043,45.5635,45.5869,47900.0
2011-11-02 13:00:00,58.29,58.3,58.09,58.16,70300.0,45.6026,45.6104,45.4461,45.5009,70300.0
2011-11-02 13:10:00,58.12,58.19,58.1,58.11,19300.0,45.4696,45.5243,45.4539,45.4617,19300.0
2011-11-02 13:20:00,58.08,58.09,57.94,58.07,21300.0,45.4383,45.4461,45.3288,45.4305,21300.0
2011-11-02 13:30:00,58.03,58.09,57.91,57.93,78400.0,45.3992,45.4461,45.3053,45.3209,78400.0
2011-11-02 13:40:00,57.95,58.15,57.89,58.14,31700.0,45.3366,45.493,45.2896,45.4852,31700.0
2011-11-02 13:50:00,58.13,58.13,58.04,58.05,46700.0,45.4774,45.4774,45.407,45.4148,46700.0
2011-11-02 14:00:00,58.05,58.21,57.93,58.12,46400.0,45.4148,45.54,45.3209,45.4696,46400.0
2011-11-02 14:10:00,58.12,58.2,58.0,58.12,27800.0,45.4696,45.5322,45.3757,45.4696,27800.0
2011-11-02 14:20:00,58.11,58.24,58.08,58.18,27100.0,45.4617,45.5635,45.4383,45.5165,27100.0
2011-11-02 14:30:00,58.14,58.36,58.1,58.3,49200.0,45.4852,45.6573,45.4539,45.6104,49200.0
2011-11-02 14:40:00,58.29,58.4,58.24,58.35,39800.0,45.6026,45.6886,45.5635,45.6495,39800.0
2011-11-02 14:50:00,58.34,58.49,58.32,58.41,36900.0,45.6417,45.759,45.626,45.6965,36900.0
2011-11-02 15:00:00,58.41,58.52,58.25,58.45,42200.0,45.6965,45.7825,45.5713,45.7277,42200.0
2011-11-02 15:10:00,58.45,58.47,58.37,58.47,48000.0,45.7277,45.7434,45.6652,45.7434,48000.0
2011-11-02 15:20:00,58.48,58.61,58.43,58.5,38600.0,45.7512,45.8529,45.7121,45.7669,38600.0
2011-11-02 15:30:00,58.5,58.54,58.32,58.37,82500.0,45.7669,45.7982,45.626,45.6652,82500.0
2011-11-02 15:40:00,58.39,58.47,58.22,58.3,171100.0,45.6808,45.7434,45.5478,45.6104,171100.0
2011-11-02 15:50:00,58.29,58.55,58.28,58.48,235800.0,45.6026,45.806,45.5947,45.7512,235800.0
2011-11-03 09:30:00,59.32,59.62,59.3,59.4,100400.0,46.4084,46.6431,46.3927,46.471,100400.0
2011-11-03 09:40:00,59.4,59.49,59.13,59.14,60100.0,46.471,46.5414,46.2597,46.2676,60100.0
2011-11-03 09:50:00,59.13,59.14,58.84,58.86,86400.0,46.2597,46.2676,46.0329,46.0485,86400.0
2011-11-03 10:00:00,58.87,58.88,58.49,58.74,111300.0,46.0563,46.0642,45.759,45.9546,111300.0
2011-11-03 10:10:00,58.73,58.95,58.7,58.87,99700.0,45.9468,46.1189,45.9233,46.0563,99700.0
2011-11-03 10:20:00,58.88,59.05,58.83,58.95,62500.0,46.0642,46.1971,46.025,46.1189,62500.0
2011-11-03 10:30:00,58.96,59.01,58.8,58.84,60700.0,46.1267,46.1659,46.0016,46.0329,60700.0
2011-11-03 10:40:00,58.87,59.1,58.85,59.0,116800.0,46.0563,46.2363,46.0407,46.158,116800.0
2011-11-03 10:50:00,58.97,59.09,58.96,58.98,98400.0,46.1346,46.2284,46.1267,46.1424,98400.0
2011-11-03 11:00:00,58.99,59.0,58.85,58.92,52400.0,46.1502,46.158,46.0407,46.0954,52400.0
2011-11-03 11:10:00,58.91,59.06,58.91,59.02,64100.0,46.0876,46.205,46.0876,46.1737,64100.0
2011-11-03 11:20:00,59.01,59.19,59.01,59.19,79100.0,46.1659,46.3067,46.1659,46.3067,79100.0
2011-11-03 11:30:00,59.2,59.33,59.18,59.18,99300.0,46.3145,46.4162,46.2989,46.2989,99300.0
2011-11-03 11:40:00,59.16,59.21,58.99,59.08,55600.0,46.2832,46.3223,46.1502,46.2206,55600.0
2011-11-03 11:50:00,59.06,59.16,58.95,58.95,51200.0,46.205,46.2832,46.1189,46.1189,51200.0
2011-11-03 12:00:00,58.96,59.02,58.9,59.0,31800.0,46.1267,46.1737,46.0798,46.158,31800.0
2011-11-03 12:10:00,59.03,59.05,58.87,58.94,51100.0,46.1815,46.1971,46.0563,46.1111,51100.0
2011-11-03 12:20:00,58.96,59.05,58.92,59.01,48100.0,46.1267,46.1971,46.0954,46.1659,48100.0
2011-11-03 12:30:00,59.03,59.04,58.83,58.87,40900.0,46.1815,46.1893,46.025,46.0563,40900.0
2011-11-03 12:40:00,58.88,59.08,58.81,59.05,35300.0,46.0642,46.2206,46.0094,46.1971,35300.0
2011-11-03 12:50:00,59.06,59.13,59.02,59.05,56300.0,46.205,46.2597,46.1737,46.1971,56300.0
2011-11-03 13:00:00,59.04,59.07,58.96,59.0,58600.0,46.1893,46.2128,46.1267,46.158,58600.0
2011-11-03 13:10:00,59.0,59.11,59.0,59.09,39200.0,46.158,46.2441,46.158,46.2284,39200.0
2011-11-03 13:20:00,59.08,59.08,58.96,58.99,23700.0,46.2206,46.2206,46.1267,46.1502,23700.0
2011-11-03 13:30:00,58.98,59.12,58.94,59.12,18000.0,46.1424,46.2519,46.1111,46.2519,18000.0
2011-11-03 13:40:00,59.14,59.23,59.09,59.19,63800.0,46.2676,46.338,46.2284,46.3067,63800.0
2011-11-03 13:50:00,59.2,59.22,58.96,59.02,60200.0,46.3145,46.3301,46.1267,46.1737,60200.0
2011-11-03 14:00:00,59.03,59.24,59.0,59.17,60500.0,46.1815,46.3458,46.158,46.291,60500.0
2011-11-03 14:10:00,59.16,59.21,59.06,59.06,74800.0,46.2832,46.3223,46.205,46.205,74800.0
2011-11-03 14:20:00,59.05,59.18,59.04,59.12,46600.0,46.1971,46.2989,46.1893,46.2519,46600.0
2011-11-03 14:30:00,59.14,59.2,59.1,59.15,45700.0,46.2676,46.3145,46.2363,46.2754,45700.0
2011-11-03 14:40:00,59.15,59.17,58.95,58.98,42000.0,46.2754,46.291,46.1189,46.1424,42000.0
2011-11-03 14:50:00,58.99,59.04,58.94,59.0,42900.0,46.1502,46.1893,46.1111,46.158,42900.0
2011-11-03 15:00:00,59.0,59.01,58.96,59.0,110700.0,46.158,46.1659,46.1267,46.158,110700.0
2011-11-03 15:10:00,58.99,59.03,58.92,59.0,147000.0,46.1502,46.1815,46.0954,46.158,147000.0
2011-11-03 15:20:00,59.01,59.01,58.97,58.99,131200.0,46.1659,46.1659,46.1346,46.1502,131200.0
2011-11-03 15:30:00,59.0,59.16,59.0,59.12,138400.0,46.158,46.2832,46.158,46.2519,138400.0
2011-11-03 15:40:00,59.11,59.27,59.07,59.24,153000.0,46.2441,46.3693,46.2128,46.3458,153000.0
2011-11-03 15:50:00,59.24,59.28,59.12,59.19,363900.0,46.3458,46.3771,46.2519,46.3067,363900.0
2011-11-04 09:30:00,58.63,58.64,58.41,58.6,98600.0,45.8686,45.8764,45.6965,45.8451,98600.0
2011-11-04 09:40:00,58.59,58.59,58.24,58.45,65100.0,45.8373,45.8373,45.5635,45.7277,65100.0
2011-11-04 09:50:00,58.42,58.43,58.12,58.17,70900.0,45.7043,45.7121,45.4696,45.5087,70900.0
2011-11-04 10:00:00,58.17,58.4,58.15,58.36,42900.0,45.5087,45.6886,45.493,45.6573,42900.0
2011-11-04 10:10:00,58.38,58.46,58.25,58.31,52900.0,45.673,45.7356,45.5713,45.6182,52900.0
2011-11-04 10:20:00,58.31,58.37,58.07,58.09,54800.0,45.6182,45.6652,45.4305,45.4461,54800.0
2011-11-04 10:30:00,58.09,58.09,57.75,57.88,55100.0,45.4461,45.4461,45.1801,45.2818,55100.0
2011-11-04 10:40:00,57.88,58.01,57.87,57.96,38300.0,45.2818,45.3835,45.274,45.3444,38300.0
2011-11-04 10:50:00,57.96,58.0,57.82,57.86,53500.0,45.3444,45.3757,45.2349,45.2662,53500.0
2011-11-04 11:00:00,57.88,58.08,57.86,57.92,72600.0,45.2818,45.4383,45.2662,45.3131,72600.0
2011-11-04 11:10:00,57.94,58.01,57.81,57.89,51200.0,45.3288,45.3835,45.227,45.2896,51200.0
2011-11-04 11:20:00,57.88,58.01,57.8,58.0,51800.0,45.2818,45.3835,45.2192,45.3757,51800.0
2011-11-04 11:30:00,58.0,58.05,57.89,57.98,99300.0,45.3757,45.4148,45.2896,45.36,99300.0
2011-11-04 11:40:00,58.0,58.03,57.89,57.89,51900.0,45.3757,45.3992,45.2896,45.2896,51900.0
2011-11-04 11:50:00,57.89,58.09,57.86,58.09,42000.0,45.2896,45.4461,45.2662,45.4461,42000.0
2011-11-04 12:00:00,58.09,58.3,58.07,58.3,73900.0,45.4461,45.6104,45.4305,45.6104,73900.0
2011-11-04 12:10:00,58.31,58.41,58.28,58.33,49600.0,45.6182,45.6965,45.5947,45.6339,49600.0
2011-11-04 12:20:00,58.35,58.39,58.21,58.39,76500.0,45.6495,45.6808,45.54,45.6808,76500.0
2011-11-04 12:30:00,58.39,58.49,58.32,58.35,49500.0,45.6808,45.759,45.626,45.6495,49500.0
2011-11-04 12:40:00,58.34,58.37,58.24,58.28,27000.0,45.6417,45.6652,45.5635,45.5947,27000.0
2011-11-04 12:50:00,58.28,58.3,58.19,58.22,21400.0,45.5947,45.6104,45.5243,45.5478,21400.0
2011-11-04 13:00:00,58.21,58.26,58.2,58.23,19100.0,45.54,45.5791,45.5322,45.5556,19100.0
2011-11-04 13:10:00,58.24,58.35,58.24,58.33,55700.0,45.5635,45.6495,45.5635,45.6339,55700.0
2011-11-04 13:20:00,58.33,58.35,58.24,58.27,32400.0,45.6339,45.6495,45.5635,45.5869,32400.0
2011-11-04 13:30:00,58.27,58.29,58.23,58.25,34200.0,45.5869,45.6026,45.5556,45.5713,34200.0
2011-11-04 13:40:00,58.26,58.47,58.19,58.41,74200.0,45.5791,45.7434,45.5243,45.6965,74200.0
2011-11-04 13:50:00,58.43,58.45,58.28,58.31,43100.0,45.7121,45.7277,45.5947,45.6182,43100.0
2011-11-04 14:00:00,58.32,58.32,58.26,58.29,42900.0,45.626,45.626,45.5791,45.6026,42900.0
2011-11-04 14:10:00,58.28,58.4,58.24,58.39,35300.0,45.5947,45.6886,45.5635,45.6808,35300.0
2011-11-04 14:20:00,58.38,58.38,58.3,58.34,59900.0,45.673,45.673,45.6104,45.6417,59900.0
2011-11-04 14:30:00,58.36,58.37,58.27,58.3,51300.0,45.6573,45.6652,45.5869,45.6104,51300.0
2011-11-04 14:40:00,58.3,58.4,58.27,58.35,50100.0,45.6104,45.6886,45.5869,45.6495,50100.0
2011-11-04 14:50:00,58.35,58.36,58.26,58.3,34700.0,45.6495,45.6573,45.5791,45.6104,34700.0
2011-11-04 15:00:00,58.3,58.31,58.09,58.1,55900.0,45.6104,45.6182,45.4461,45.4539,55900.0
2011-11-04 15:10:00,58.11,58.23,58.09,58.2,49000.0,45.4617,45.5556,45.4461,45.5322,49000.0
2011-11-04 15:20:00,58.21,58.22,58.12,58.2,58700.0,45.54,45.5478,45.4696,45.5322,58700.0
2011-11-04 15:30:00,58.2,58.32,58.13,58.13,91400.0,45.5322,45.626,45.4774,45.4774,91400.0
2011-11-04 15:40:00,58.16,58.31,58.15,58.2,108000.0,45.5009,45.6182,45.493,45.5322,108000.0
2011-11-04 15:50:00,58.2,58.3,58.07,58.26,280800.0,45.5322,45.6104,45.4305,45.5791,280800.0
2011-11-07 09:30:00,58.08,58.33,57.93,58.16,102300.0,45.4383,45.6339,45.3209,45.5009,102300.0
2011-11-07 09:40:00,58.18,58.35,58.02,58.21,36900.0,45.5165,45.6495,45.3913,45.54,36900.0
2011-11-07 09:50:00,58.21,58.37,58.2,58.27,40100.0,45.54,45.6652,45.5322,45.5869,40100.0
2011-11-07 10:00:00,58.27,58.28,58.13,58.24,22000.0,45.5869,45.5947,45.4774,45.5635,22000.0
2011-11-07 10:10:00,58.25,58.27,58.08,58.1,31500.0,45.5713,45.5869,45.4383,45.4539,31500.0
2011-11-07 10:20:00,58.09,58.19,58.06,58.11,24200.0,45.4461,45.5243,45.4226,45.4617,24200.0
2011-11-07 10:30:00,58.1,58.16,57.98,57.98,43300.0,45.4539,45.5009,45.36,45.36,43300.0
2011-11-07 10:40:00,57.96,58.03,57.91,57.94,45700.0,45.3444,45.3992,45.3053,45.3288,45700.0
2011-11-07 10:50:00,57.97,58.0,57.77,57.87,29200.0,45.3522,45.3757,45.1958,45.274,29200.0
2011-11-07 11:00:00,57.85,58.04,57.82,57.94,30100.0,45.2583,45.407,45.2349,45.3288,30100.0
2011-11-07 11:10:00,57.93,58.1,57.93,58.03,34400.0,45.3209,45.4539,45.3209,45.3992,34400.0
2011-11-07 11:20:00,58.02,58.03,57.72,57.8,80500.0,45.3913,45.3992,45.1566,45.2192,80500.0
2011-11-07 11:30:00,57.8,57.93,57.79,57.9,53100.0,45.2192,45.3209,45.2114,45.2975,53100.0
2011-11-07 11:40:00,57.9,57.92,57.78,57.89,41700.0,45.2975,45.3131,45.2036,45.2896,41700.0
2011-11-07 11:50:00,57.91,57.95,57.73,57.74,51200.0,45.3053,45.3366,45.1645,45.1723,51200.0
2011-11-07 12:00:00,57.75,58.01,57.75,58.0,44200.0,45.1801,45.3835,45.1801,45.3757,44200.0
2011-11-07 12:10:00,57.98,57.98,57.61,57.61,69400.0,45.36,45.36,45.0706,45.0706,69400.0
2011-11-07 12:20:00,57.6,57.6,57.51,57.52,35100.0,45.0628,45.0628,44.9923,45.0002,35100.0
2011-11-07 12:30:00,57.53,57.6,57.48,57.57,37000.0,45.008,45.0628,44.9689,45.0393,37000.0
2011-11-07 12:40:00,57.56,57.62,57.54,57.55,46200.0,45.0315,45.0784,45.0158,45.0236,46200.0
2011-11-07 12:50:00,57.55,57.63,57.55,57.57,42700.0,45.0236,45.0862,45.0236,45.0393,42700.0
2011-11-07 13:00:00,57.57,57.61,57.54,57.61,29200.0,45.0393,45.0706,45.0158,45.0706,29200.0
2011-11-07 13:10:00,57.61,57.78,57.61,57.77,35100.0,45.0706,45.2036,45.0706,45.1958,35100.0
2011-11-07 13:20:00,57.77,57.82,57.73,57.74,46600.0,45.1958,45.2349,45.1645,45.1723,46600.0
2011-11-07 13:30:00,57.75,57.81,57.67,57.67,26400.0,45.1801,45.227,45.1175,45.1175,26400.0
2011-11-07 13:40:00,57.67,57.69,57.63,57.64,31400.0,45.1175,45.1332,45.0862,45.094,31400.0
2011-11-07 13:50:00,57.64,57.91,57.62,57.91,46000.0,45.094,45.3053,45.0784,45.3053,46000.0
2011-11-07 14:00:00,57.91,58.07,57.85,58.0,63700.0,45.3053,45.4305,45.2583,45.3757,63700.0
2011-11-07 14:10:00,58.01,58.12,57.94,57.96,45400.0,45.3835,45.4696,45.3288,45.3444,45400.0
2011-11-07 14:20:00,57.96,58.1,57.96,58.01,51000.0,45.3444,45.4539,45.3444,45.3835,51000.0
2011-11-07 14:30:00,58.01,58.07,57.92,58.01,103900.0,45.3835,45.4305,45.3131,45.3835,103900.0
2011-11-07 14:40:00,58.02,58.02,57.92,57.96,56600.0,45.3913,45.3913,45.3131,45.3444,56600.0
2011-11-07 14:50:00,57.95,58.17,57.94,58.16,72400.0,45.3366,45.5087,45.3288,45.5009,72400.0
2011-11-07 15:00:00,58.15,58.16,57.95,57.99,99400.0,45.493,45.5009,45.3366,45.3679,99400.0
2011-11-07 15:10:00,58.0,58.13,57.89,57.94,106100.0,45.3757,45.4774,45.2896,45.3288,106100.0
2011-11-07 15:20:00,57.94,57.96,57.74,57.74,78300.0,45.3288,45.3444,45.1723,45.1723,78300.0
2011-11-07 15:30:00,57.75,57.84,57.71,57.79,184100.0,45.1801,45.2505,45.1488,45.2114,184100.0
2011-11-07 15:40:00,57.8,57.92,57.72,57.85,167600.0,45.2192,45.3131,45.1566,45.2583,167600.0
2011-11-07 15:50:00,57.85,58.02,57.83,58.0,270700.0,45.2583,45.3913,45.2427,45.3757,270700.0
2011-11-08 09:30:00,58.12,58.37,58.08,58.37,87600.0,45.4696,45.6652,45.4383,45.6652,87600.0
2011-11-08 09:40:00,58.38,58.67,58.35,58.43,50800.0,45.673,45.8999,45.6495,45.7121,50800.0
2011-11-08 09:50:00,58.41,58.74,58.39,58.73,24800.0,45.6965,45.9546,45.6808,45.9468,24800.0
2011-11-08 10:00:00,58.72,58.74,58.52,58.56,37500.0,45.939,45.9546,45.7825,45.8138,37500.0
2011-11-08 10:10:00,58.56,58.58,58.36,58.54,57000.0,45.8138,45.8294,45.6573,45.7982,57000.0
2011-11-08 10:20:00,58.53,58.53,58.11,58.14,42600.0,45.7903,45.7903,45.4617,45.4852,42600.0
2011-11-08 10:30:00,58.15,58.23,58.09,58.22,29400.0,45.493,45.5556,45.4461,45.5478,29400.0
2011-11-08 10:40:00,58.24,58.35,58.18,58.26,25100.0,45.5635,45.6495,45.5165,45.5791,25100.0
2011-11-08 10:50:00,58.25,58.27,58.11,58.2,36100.0,45.5713,45.5869,45.4617,45.5322,36100.0
2011-11-08 11:00:00,58.17,58.25,58.03,58.04,42900.0,45.5087,45.5713,45.3992,45.407,42900.0
2011-11-08 11:10:00,58.05,58.05,57.78,57.83,46400.0,45.4148,45.4148,45.2036,45.2427,46400.0
2011-11-08 11:20:00,57.82,57.95,57.75,57.95,19700.0,45.2349,45.3366,45.1801,45.3366,19700.0
2011-11-08 11:30:00,57.95,57.97,57.86,57.88,30700.0,45.3366,45.3522,45.2662,45.2818,30700.0
2011-11-08 11:40:00,57.86,57.97,57.84,57.94,24900.0,45.2662,45.3522,45.2505,45.3288,24900.0
2011-11-08 11:50:00,57.94,57.95,57.85,57.9,28200.0,45.3288,45.3366,45.2583,45.2975,28200.0
2011-11-08 12:00:00,57.89,57.98,57.81,57.96,38200.0,45.2896,45.36,45.227,45.3444,38200.0
2011-11-08 12:10:00,57.96,57.97,57.88,57.92,24200.0,45.3444,45.3522,45.2818,45.3131,24200.0
2011-11-08 12:20:00,57.94,57.97,57.9,57.92,24900.0,45.3288,45.3522,45.2975,45.3131,24900.0
2011-11-08 12:30:00,57.94,58.1,57.93,58.08,31800.0,45.3288,45.4539,45.3209,45.4383,31800.0
2011-11-08 12:40:00,58.08,58.1,57.95,57.99,21500.0,45.4383,45.4539,45.3366,45.3679,21500.0
2011-11-08 12:50:00,57.99,58.01,57.93,57.98,17700.0,45.3679,45.3835,45.3209,45.36,17700.0
2011-11-08 13:00:00,57.97,58.06,57.93,57.93,24400.0,45.3522,45.4226,45.3209,45.3209,24400.0
2011-11-08 13:10:00,57.92,57.94,57.86,57.93,24600.0,45.3131,45.3288,45.2662,45.3209,24600.0
2011-11-08 13:20:00,57.94,58.14,57.89,58.13,22300.0,45.3288,45.4852,45.2896,45.4774,22300.0
2011-11-08 13:30:00,58.12,58.28,58.09,58.26,32900.0,45.4696,45.5947,45.4461,45.5791,32900.0
2011-11-08 13:40:00,58.27,58.61,58.26,58.51,56400.0,45.5869,45.8529,45.5791,45.7747,56400.0
2011-11-08 13:50:00,58.51,58.65,58.49,58.55,59700.0,45.7747,45.8842,45.759,45.806,59700.0
2011-11-08 14:00:00,58.55,58.57,58.34,58.42,57900.0,45.806,45.8216,45.6417,45.7043,57900.0
2011-11-08 14:10:00,58.4,58.45,58.34,58.35,29800.0,45.6886,45.7277,45.6417,45.6495,29800.0
2011-11-08 14:20:00,58.34,58.57,58.33,58.57,41700.0,45.6417,45.8216,45.6339,45.8216,41700.0
2011-11-08 14:30:00,58.58,58.7,58.55,58.7,59300.0,45.8294,45.9233,45.806,45.9233,59300.0
2011-11-08 14:40:00,58.7,58.74,58.61,58.65,32700.0,45.9233,45.9546,45.8529,45.8842,32700.0
2011-11-08 14:50:00,58.64,58.7,58.57,58.66,27100.0,45.8764,45.9233,45.8216,45.892,27100.0
2011-11-08 15:00:00,58.64,58.64,58.51,58.57,33100.0,45.8764,45.8764,45.7747,45.8216,33100.0
2011-11-08 15:10:00,58.56,58.8,58.56,58.77,64300.0,45.8138,46.0016,45.8138,45.9781,64300.0
2011-11-08 15:20:00,58.78,58.78,58.6,58.71,47400.0,45.9859,45.9859,45.8451,45.9312,47400.0
2011-11-08 15:30:00,58.7,58.89,58.7,58.88,73700.0,45.9233,46.072,45.9233,46.0642,73700.0
2011-11-08 15:40:00,58.88,58.91,58.73,58.89,122300.0,46.0642,46.0876,45.9468,46.072,122300.0
2011-11-08 15:50:00,58.9,58.97,58.83,58.87,230500.0,46.0798,46.1346,46.025,46.0563,230500.0
2011-11-09 09:30:00,57.59,57.59,57.07,57.42,80800.0,45.0549,45.0549,44.6481,44.9219,80800.0
2011-11-09 09:40:00,57.42,57.61,57.28,57.42,96500.0,44.9219,45.0706,44.8124,44.9219,96500.0
2011-11-09 09:50:00,57.39,57.39,56.94,57.0,75300.0,44.8985,44.8985,44.5464,44.5934,75300.0
2011-11-09 10:00:00,56.99,57.15,56.95,56.98,51100.0,44.5855,44.7107,44.5542,44.5777,51100.0
2011-11-09 10:10:00,56.96,57.2,56.96,56.97,75300.0,44.5621,44.7498,44.5621,44.5699,75300.0
2011-11-09 10:20:00,56.96,57.04,56.72,56.75,44000.0,44.5621,44.6246,44.3743,44.3978,44000.0
2011-11-09 10:30:00,56.75,56.92,56.68,56.74,63200.0,44.3978,44.5308,44.343,44.3899,63200.0
2011-11-09 10:40:00,56.75,57.25,56.72,57.13,65900.0,44.3978,44.7889,44.3743,44.6951,65900.0
2011-11-09 10:50:00,57.12,57.28,57.08,57.11,44200.0,44.6872,44.8124,44.6559,44.6794,44200.0
2011-11-09 11:00:00,57.1,57.32,57.05,57.27,38300.0,44.6716,44.8437,44.6325,44.8046,38300.0
2011-11-09 11:10:00,57.27,57.47,57.23,57.47,34000.0,44.8046,44.9611,44.7733,44.9611,34000.0
2011-11-09 11:20:00,57.47,57.59,57.44,57.48,37300.0,44.9611,45.0549,44.9376,44.9689,37300.0
2011-11-09 11:30:00,57.48,57.6,57.44,57.56,26300.0,44.9689,45.0628,44.9376,45.0315,26300.0
2011-11-09 11:40:00,57.56,57.66,57.43,57.64,30900.0,45.0315,45.1097,44.9298,45.094,30900.0
2011-11-09 11:50:00,57.64,57.66,57.51,57.51,22600.0,45.094,45.1097,44.9923,44.9923,22600.0
2011-11-09 12:00:00,57.55,57.55,57.4,57.4,21900.0,45.0236,45.0236,44.9063,44.9063,21900.0
2011-11-09 12:10:00,57.4,57.46,57.33,57.4,21700.0,44.9063,44.9532,44.8515,44.9063,21700.0
2011-11-09 12:20:00,57.4,57.53,57.38,57.48,107200.0,44.9063,45.008,44.8906,44.9689,107200.0
2011-11-09 12:30:00,57.48,57.62,57.42,57.62,52000.0,44.9689,45.0784,44.9219,45.0784,52000.0
2011-11-09 12:40:00,57.61,57.61,57.52,57.58,36400.0,45.0706,45.0706,45.0002,45.0471,36400.0
2011-11-09 12:50:00,57.57,57.76,57.57,57.73,66500.0,45.0393,45.1879,45.0393,45.1645,66500.0
2011-11-09 13:00:00,57.74,57.79,57.67,57.79,65100.0,45.1723,45.2114,45.1175,45.2114,65100.0
2011-11-09 13:10:00,57.78,57.78,57.43,57.43,35000.0,45.2036,45.2036,44.9298,44.9298,35000.0
2011-11-09 13:20:00,57.43,57.47,57.4,57.42,22000.0,44.9298,44.9611,44.9063,44.9219,22000.0
2011-11-09 13:30:00,57.42,57.52,57.38,57.49,41600.0,44.9219,45.0002,44.8906,44.9767,41600.0
2011-11-09 13:40:00,57.5,57.54,57.38,57.39,48400.0,44.9845,45.0158,44.8906,44.8985,48400.0
2011-11-09 13:50:00,57.4,57.44,57.27,57.29,100100.0,44.9063,44.9376,44.8046,44.8202,100100.0
2011-11-09 14:00:00,57.28,57.28,56.84,56.96,76900.0,44.8124,44.8124,44.4682,44.5621,76900.0
2011-11-09 14:10:00,56.96,57.06,56.88,56.95,41200.0,44.5621,44.6403,44.4995,44.5542,41200.0
2011-11-09 14:20:00,56.95,57.03,56.63,56.82,74500.0,44.5542,44.6168,44.3039,44.4525,74500.0
2011-11-09 14:30:00,56.8,56.88,56.72,56.83,57500.0,44.4369,44.4995,44.3743,44.4604,57500.0
2011-11-09 14:40:00,56.81,56.94,56.68,56.9,37700.0,44.4447,44.5464,44.343,44.5151,37700.0
2011-11-09 14:50:00,56.9,56.94,56.71,56.71,98500.0,44.5151,44.5464,44.3665,44.3665,98500.0
2011-11-09 15:00:00,56.71,56.94,56.67,56.91,94000.0,44.3665,44.5464,44.3352,44.5229,94000.0
2011-11-09 15:10:00,56.91,56.95,56.78,56.89,45900.0,44.5229,44.5542,44.4212,44.5073,45900.0
2011-11-09 15:20:00,56.89,57.0,56.77,56.78,95900.0,44.5073,44.5934,44.4134,44.4212,95900.0
2011-11-09 15:30:00,56.77,56.88,56.66,56.85,152000.0,44.4134,44.4995,44.3274,44.476,152000.0
2011-11-09 15:40:00,56.83,56.91,56.66,56.7,217800.0,44.4604,44.5229,44.3274,44.3587,217800.0
2011-11-09 15:50:00,56.68,56.86,56.63,56.72,303800.0,44.343,44.4838,44.3039,44.3743,303800.0
2011-11-10 09:30:00,57.68,57.68,57.25,57.31,66500.0,45.1253,45.1253,44.7889,44.8359,66500.0
2011-11-10 09:40:00,57.31,57.43,57.1,57.18,41200.0,44.8359,44.9298,44.6716,44.7342,41200.0
2011-11-10 09:50:00,57.21,57.21,56.79,56.83,52200.0,44.7576,44.7576,44.4291,44.4604,52200.0
2011-11-10 10:00:00,56.85,57.06,56.76,56.97,45000.0,44.476,44.6403,44.4056,44.5699,45000.0
2011-11-10 10:10:00,56.94,56.97,56.54,56.58,50000.0,44.5464,44.5699,44.2335,44.2648,50000.0
2011-11-10 10:20:00,56.54,56.68,56.47,56.59,49100.0,44.2335,44.343,44.1787,44.2726,49100.0
2011-11-10 10:30:00,56.54,56.54,56.33,56.5,32000.0,44.2335,44.2335,44.0692,44.2022,32000.0
2011-11-10 10:40:00,56.49,56.53,56.25,56.28,39900.0,44.1944,44.2257,44.0066,44.0301,39900.0
2011-11-10 10:50:00,56.29,56.72,56.29,56.65,77500.0,44.0379,44.3743,44.0379,44.3195,77500.0
2011-11-10 11:00:00,56.65,56.94,56.61,56.9,47100.0,44.3195,44.5464,44.2882,44.5151,47100.0
2011-11-10 11:10:00,56.91,56.97,56.81,56.84,39800.0,44.5229,44.5699,44.4447,44.4682,39800.0
2011-11-10 11:20:00,56.84,56.99,56.79,56.88,24600.0,44.4682,44.5855,44.4291,44.4995,24600.0
2011-11-10 11:30:00,56.89,57.09,56.84,56.95,61300.0,44.5073,44.6638,44.4682,44.5542,61300.0
2011-11-10 11:40:00,56.94,57.29,56.94,57.23,112300.0,44.5464,44.8202,44.5464,44.7733,112300.0
2011-11-10 11:50:00,57.2,57.27,57.08,57.16,31400.0,44.7498,44.8046,44.6559,44.7185,31400.0
2011-11-10 12:00:00,57.15,57.19,57.03,57.11,39300.0,44.7107,44.742,44.6168,44.6794,39300.0
2011-11-10 12:10:00,57.14,57.18,56.98,57.05,49900.0,44.7029,44.7342,44.5777,44.6325,49900.0
2011-11-10 12:20:00,57.05,57.11,57.03,57.04,35700.0,44.6325,44.6794,44.6168,44.6246,35700.0
2011-11-10 12:30:00,57.05,57.05,56.91,56.99,30300.0,44.6325,44.6325,44.5229,44.5855,30300.0
2011-11-10 12:40:00,57.0,57.06,56.94,57.0,38700.0,44.5934,44.6403,44.5464,44.5934,38700.0
2011-11-10 12:50:00,57.0,57.14,56.99,57.09,32800.0,44.5934,44.7029,44.5855,44.6638,32800.0
2011-11-10 13:00:00,57.07,57.16,57.03,57.12,33900.0,44.6481,44.7185,44.6168,44.6872,33900.0
2011-11-10 13:10:00,57.12,57.35,57.12,57.33,62200.0,44.6872,44.8672,44.6872,44.8515,62200.0
2011-11-10 13:20:00,57.34,57.37,57.17,57.21,30300.0,44.8593,44.8828,44.7264,44.7576,30300.0
2011-11-10 13:30:00,57.2,57.33,57.18,57.18,36500.0,44.7498,44.8515,44.7342,44.7342,36500.0
2011-11-10 13:40:00,57.2,57.32,57.04,57.04,135200.0,44.7498,44.8437,44.6246,44.6246,135200.0
2011-11-10 13:50:00,57.05,57.14,57.04,57.09,101100.0,44.6325,44.7029,44.6246,44.6638,101100.0
2011-11-10 14:00:00,57.08,57.13,56.94,57.02,44000.0,44.6559,44.6951,44.5464,44.609,44000.0
2011-11-10 14:10:00,57.03,57.18,57.02,57.12,85100.0,44.6168,44.7342,44.609,44.6872,85100.0
2011-11-10 14:20:00,57.12,57.17,57.04,57.08,147500.0,44.6872,44.7264,44.6246,44.6559,147500.0
2011-11-10 14:30:00,57.07,57.11,56.98,57.02,33300.0,44.6481,44.6794,44.5777,44.609,33300.0
2011-11-10 14:40:00,57.01,57.11,56.98,57.03,61000.0,44.6012,44.6794,44.5777,44.6168,61000.0
2011-11-10 14:50:00,57.03,57.03,56.81,56.81,63000.0,44.6168,44.6168,44.4447,44.4447,63000.0
2011-11-10 15:00:00,56.82,56.9,56.78,56.79,57600.0,44.4525,44.5151,44.4212,44.4291,57600.0
2011-11-10 15:10:00,56.79,56.85,56.74,56.74,58200.0,44.4291,44.476,44.3899,44.3899,58200.0
2011-11-10 15:20:00,56.74,56.93,56.7,56.89,85200.0,44.3899,44.5386,44.3587,44.5073,85200.0
2011-11-10 15:30:00,56.9,56.92,56.78,56.86,120000.0,44.5151,44.5308,44.4212,44.4838,120000.0
2011-11-10 15:40:00,56.85,56.95,56.78,56.92,68900.0,44.476,44.5542,44.4212,44.5308,68900.0
2011-11-10 15:50:00,56.92,57.11,56.89,56.96,150200.0,44.5308,44.6794,44.5073,44.5621,150200.0
2011-11-11 09:30:00,57.83,58.0,57.75,58.0,75700.0,45.2427,45.3757,45.1801,45.3757,75700.0
2011-11-11 09:40:00,57.97,58.1,57.86,57.93,55200.0,45.3522,45.4539,45.2662,45.3209,55200.0
2011-11-11 09:50:00,57.89,58.21,57.83,57.99,44400.0,45.2896,45.54,45.2427,45.3679,44400.0
2011-11-11 10:00:00,58.01,58.36,58.01,58.24,55600.0,45.3835,45.6573,45.3835,45.5635,55600.0
2011-11-11 10:10:00,58.24,58.29,58.13,58.23,29300.0,45.5635,45.6026,45.4774,45.5556,29300.0
2011-11-11 10:20:00,58.21,58.35,58.2,58.34,24600.0,45.54,45.6495,45.5322,45.6417,24600.0
2011-11-11 10:30:00,58.36,58.5,58.35,58.45,33900.0,45.6573,45.7669,45.6495,45.7277,33900.0
2011-11-11 10:40:00,58.45,58.51,58.38,58.48,58700.0,45.7277,45.7747,45.673,45.7512,58700.0
2011-11-11 10:50:00,58.48,58.67,58.44,58.61,76500.0,45.7512,45.8999,45.7199,45.8529,76500.0
2011-11-11 11:00:00,58.6,58.72,58.6,58.69,56400.0,45.8451,45.939,45.8451,45.9155,56400.0
2011-11-11 11:10:00,58.7,58.75,58.6,58.72,59900.0,45.9233,45.9624,45.8451,45.939,59900.0
2011-11-11 11:20:00,58.72,58.77,58.67,58.77,73700.0,45.939,45.9781,45.8999,45.9781,73700.0
2011-11-11 11:30:00,58.76,58.79,58.71,58.75,22500.0,45.9703,45.9937,45.9312,45.9624,22500.0
2011-11-11 11:40:00,58.76,58.84,58.72,58.81,59000.0,45.9703,46.0329,45.939,46.0094,59000.0
2011-11-11 11:50:00,58.8,58.81,58.72,58.75,28000.0,46.0016,46.0094,45.939,45.9624,28000.0
2011-11-11 12:00:00,58.74,58.78,58.64,58.71,40300.0,45.9546,45.9859,45.8764,45.9312,40300.0
2011-11-11 12:10:00,58.72,58.75,58.69,58.75,19800.0,45.939,45.9624,45.9155,45.9624,19800.0
2011-11-11 12:20:00,58.75,58.77,58.63,58.67,21700.0,45.9624,45.9781,45.8686,45.8999,21700.0
2011-11-11 12:30:00,58.68,58.69,58.62,58.62,14500.0,45.9077,45.9155,45.8607,45.8607,14500.0
2011-11-11 12:40:00,58.62,58.68,58.6,58.66,20400.0,45.8607,45.9077,45.8451,45.892,20400.0
2011-11-11 12:50:00,58.65,58.72,58.62,58.72,11900.0,45.8842,45.939,45.8607,45.939,11900.0
2011-11-11 13:00:00,58.71,58.8,58.69,58.79,24000.0,45.9312,46.0016,45.9155,45.9937,24000.0
2011-11-11 13:10:00,58.78,58.8,58.73,58.75,23500.0,45.9859,46.0016,45.9468,45.9624,23500.0
2011-11-11 13:20:00,58.76,58.81,58.75,58.76,23900.0,45.9703,46.0094,45.9624,45.9703,23900.0
2011-11-11 13:30:00,58.77,58.78,58.71,58.71,25500.0,45.9781,45.9859,45.9312,45.9312,25500.0
2011-11-11 13:40:00,58.7,58.83,58.7,58.82,28200.0,45.9233,46.025,45.9233,46.0172,28200.0
2011-11-11 13:50:00,58.83,58.83,58.77,58.8,27700.0,46.025,46.025,45.9781,46.0016,27700.0
2011-11-11 14:00:00,58.79,58.89,58.77,58.89,31400.0,45.9937,46.072,45.9781,46.072,31400.0
2011-11-11 14:10:00,58.89,58.97,58.86,58.93,62100.0,46.072,46.1346,46.0485,46.1033,62100.0
2011-11-11 14:20:00,58.93,58.94,58.84,58.94,35500.0,46.1033,46.1111,46.0329,46.1111,35500.0
2011-11-11 14:30:00,58.94,58.99,58.94,58.96,52000.0,46.1111,46.1502,46.1111,46.1267,52000.0
2011-11-11 14:40:00,58.96,59.0,58.95,58.98,61900.0,46.1267,46.158,46.1189,46.1424,61900.0
2011-11-11 14:50:00,58.99,59.01,58.83,58.89,60400.0,46.1502,46.1659,46.025,46.072,60400.0
2011-11-11 15:00:00,58.89,58.94,58.83,58.92,47900.0,46.072,46.1111,46.025,46.0954,47900.0
2011-11-11 15:10:00,58.91,59.02,58.83,59.0,59300.0,46.0876,46.1737,46.025,46.158,59300.0
2011-11-11 15:20:00,59.01,59.01,58.87,58.97,75300.0,46.1659,46.1659,46.0563,46.1346,75300.0
2011-11-11 15:30:00,58.97,58.99,58.82,58.83,78900.0,46.1346,46.1502,46.0172,46.025,78900.0
2011-11-11 15:40:00,58.84,58.88,58.71,58.88,120600.0,46.0329,46.0642,45.9312,46.0642,120600.0
2011-11-11 15:50:00,58.88,59.0,58.87,58.93,235800.0,46.0642,46.158,46.0563,46.1033,235800.0
2011-11-14 09:30:00,58.4,58.61,58.24,58.54,87700.0,45.6886,45.8529,45.5635,45.7982,87700.0
2011-11-14 09:40:00,58.52,58.53,58.23,58.26,41500.0,45.7825,45.7903,45.5556,45.5791,41500.0
2011-11-14 09:50:00,58.25,58.25,58.06,58.14,49900.0,45.5713,45.5713,45.4226,45.4852,49900.0
2011-11-14 10:00:00,58.13,58.28,58.03,58.22,37000.0,45.4774,45.5947,45.3992,45.5478,37000.0
2011-11-14 10:10:00,58.21,58.26,58.05,58.05,56600.0,45.54,45.5791,45.4148,45.4148,56600.0
2011-11-14 10:20:00,58.03,58.14,58.01,58.09,26900.0,45.3992,45.4852,45.3835,45.4461,26900.0
2011-11-14 10:30:00,58.1,58.11,57.86,57.89,60800.0,45.4539,45.4617,45.2662,45.2896,60800.0
2011-11-14 10:40:00,57.89,57.9,57.78,57.85,32200.0,45.2896,45.2975,45.2036,45.2583,32200.0
2011-11-14 10:50:00,57.86,58.1,57.86,58.06,25200.0,45.2662,45.4539,45.2662,45.4226,25200.0
2011-11-14 11:00:00,58.06,58.23,58.02,58.23,24800.0,45.4226,45.5556,45.3913,45.5556,24800.0
2011-11-14 11:10:00,58.23,58.23,58.02,58.03,37100.0,45.5556,45.5556,45.3913,45.3992,37100.0
2011-11-14 11:20:00,58.02,58.13,57.97,58.1,25900.0,45.3913,45.4774,45.3522,45.4539,25900.0
2011-11-14 11:30:00,58.09,58.21,58.08,58.13,23100.0,45.4461,45.54,45.4383,45.4774,23100.0
2011-11-14 11:40:00,58.13,58.13,58.04,58.07,37400.0,45.4774,45.4774,45.407,45.4305,37400.0
2011-11-14 11:50:00,58.08,58.1,57.88,57.91,28400.0,45.4383,45.4539,45.2818,45.3053,28400.0
2011-11-14 12:00:00,57.92,57.97,57.83,57.97,23100.0,45.3131,45.3522,45.2427,45.3522,23100.0
2011-11-14 12:10:00,57.95,57.95,57.73,57.73,24800.0,45.3366,45.3366,45.1645,45.1645,24800.0
2011-11-14 12:20:00,57.74,57.78,57.65,57.69,44600.0,45.1723,45.2036,45.1019,45.1332,44600.0
2011-11-14 12:30:00,57.69,57.72,57.62,57.72,33400.0,45.1332,45.1566,45.0784,45.1566,33400.0
2011-11-14 12:40:00,57.73,57.74,57.66,57.66,30600.0,45.1645,45.1723,45.1097,45.1097,30600.0
2011-11-14 12:50:00,57.67,57.72,57.66,57.69,24000.0,45.1175,45.1566,45.1097,45.1332,24000.0
2011-11-14 13:00:00,57.69,57.7,57.59,57.63,25000.0,45.1332,45.141,45.0549,45.0862,25000.0
2011-11-14 13:10:00,57.62,57.69,57.58,57.64,133500.0,45.0784,45.1332,45.0471,45.094,133500.0
2011-11-14 13:20:00,57.62,57.7,57.62,57.68,21500.0,45.0784,45.141,45.0784,45.1253,21500.0
2011-11-14 13:30:00,57.69,57.78,57.65,57.73,25400.0,45.1332,45.2036,45.1019,45.1645,25400.0
2011-11-14 13:40:00,57.74,57.76,57.64,57.66,28600.0,45.1723,45.1879,45.094,45.1097,28600.0
2011-11-14 13:50:00,57.67,57.68,57.53,57.66,57000.0,45.1175,45.1253,45.008,45.1097,57000.0
2011-11-14 14:00:00,57.65,57.7,57.62,57.65,29700.0,45.1019,45.141,45.0784,45.1019,29700.0
2011-11-14 14:10:00,57.65,57.71,57.58,57.58,25000.0,45.1019,45.1488,45.0471,45.0471,25000.0
2011-11-14 14:20:00,57.59,57.66,57.57,57.58,26200.0,45.0549,45.1097,45.0393,45.0471,26200.0
2011-11-14 14:30:00,57.59,57.71,57.59,57.66,46200.0,45.0549,45.1488,45.0549,45.1097,46200.0
2011-11-14 14:40:00,57.67,57.68,57.55,57.55,19500.0,45.1175,45.1253,45.0236,45.0236,19500.0
2011-11-14 14:50:00,57.53,57.6,57.43,57.45,36100.0,45.008,45.0628,44.9298,44.9454,36100.0
2011-11-14 15:00:00,57.43,57.54,57.43,57.51,60500.0,44.9298,45.0158,44.9298,44.9923,60500.0
2011-11-14 15:10:00,57.52,57.57,57.43,57.43,48500.0,45.0002,45.0393,44.9298,44.9298,48500.0
2011-11-14 15:20:00,57.44,57.59,57.43,57.57,47300.0,44.9376,45.0549,44.9298,45.0393,47300.0
2011-11-14 15:30:00,57.57,57.66,57.47,57.55,140400.0,45.0393,45.1097,44.9611,45.0236,140400.0
2011-11-14 15:40:00,57.56,57.68,57.54,57.55,109700.0,45.0315,45.1253,45.0158,45.0236,109700.0
2011-11-14 15:50:00,57.54,57.61,57.46,57.53,256700.0,45.0158,45.0706,44.9532,45.008,256700.0
2011-11-15 09:30:00,57.25,57.63,57.25,57.6,67800.0,44.7889,45.0862,44.7889,45.0628,67800.0
2011-11-15 09:40:00,57.61,57.85,57.6,57.63,56700.0,45.0706,45.2583,45.0628,45.0862,56700.0
2011-11-15 09:50:00,57.63,57.78,57.62,57.69,47700.0,45.0862,45.2036,45.0784,45.1332,47700.0
2011-11-15 10:00:00,57.7,57.71,57.43,57.44,29800.0,45.141,45.1488,44.9298,44.9376,29800.0
2011-11-15 10:10:00,57.44,57.48,57.29,57.29,16100.0,44.9376,44.9689,44.8202,44.8202,16100.0
2011-11-15 10:20:00,57.3,57.5,57.24,57.48,23900.0,44.8281,44.9845,44.7811,44.9689,23900.0
2011-11-15 10:30:00,57.48,57.59,57.44,57.48,27000.0,44.9689,45.0549,44.9376,44.9689,27000.0
2011-11-15 10:40:00,57.47,57.56,57.35,57.44,59800.0,44.9611,45.0315,44.8672,44.9376,59800.0
2011-11-15 10:50:00,57.43,57.43,57.3,57.31,29500.0,44.9298,44.9298,44.8281,44.8359,29500.0
2011-11-15 11:00:00,57.3,57.42,57.28,57.41,35300.0,44.8281,44.9219,44.8124,44.9141,35300.0
2011-11-15 11:10:00,57.41,57.51,57.22,57.24,51800.0,44.9141,44.9923,44.7655,44.7811,51800.0
2011-11-15 11:20:00,57.24,57.26,57.06,57.25,40900.0,44.7811,44.7968,44.6403,44.7889,40900.0
2011-11-15 11:30:00,57.25,57.29,57.17,57.17,20600.0,44.7889,44.8202,44.7264,44.7264,20600.0
2011-11-15 11:40:00,57.18,57.32,57.18,57.3,11500.0,44.7342,44.8437,44.7342,44.8281,11500.0
2011-11-15 11:50:00,57.3,57.48,57.3,57.43,40700.0,44.8281,44.9689,44.8281,44.9298,40700.0
2011-11-15 12:00:00,57.43,57.61,57.42,57.5,27200.0,44.9298,45.0706,44.9219,44.9845,27200.0
2011-11-15 12:10:00,57.49,57.57,57.48,57.51,31600.0,44.9767,45.0393,44.9689,44.9923,31600.0
2011-11-15 12:20:00,57.51,57.76,57.5,57.73,40900.0,44.9923,45.1879,44.9845,45.1645,40900.0
2011-11-15 12:30:00,57.74,57.88,57.72,57.77,62100.0,45.1723,45.2818,45.1566,45.1958,62100.0
2011-11-15 12:40:00,57.76,57.84,57.61,57.61,49400.0,45.1879,45.2505,45.0706,45.0706,49400.0
2011-11-15 12:50:00,57.62,57.79,57.58,57.78,29600.0,45.0784,45.2114,45.0471,45.2036,29600.0
2011-11-15 13:00:00,57.78,57.91,57.78,57.8,34600.0,45.2036,45.3053,45.2036,45.2192,34600.0
2011-11-15 13:10:00,57.79,57.85,57.75,57.8,49700.0,45.2114,45.2583,45.1801,45.2192,49700.0
2011-11-15 13:20:00,57.79,57.98,57.79,57.94,52400.0,45.2114,45.36,45.2114,45.3288,52400.0
2011-11-15 13:30:00,57.96,58.14,57.96,58.08,52300.0,45.3444,45.4852,45.3444,45.4383,52300.0
2011-11-15 13:40:00,58.08,58.11,57.98,58.01,32500.0,45.4383,45.4617,45.36,45.3835,32500.0
2011-11-15 13:50:00,58.01,58.09,58.01,58.07,19500.0,45.3835,45.4461,45.3835,45.4305,19500.0
2011-11-15 14:00:00,58.06,58.15,58.04,58.15,38900.0,45.4226,45.493,45.407,45.493,38900.0
2011-11-15 14:10:00,58.15,58.25,58.07,58.1,45300.0,45.493,45.5713,45.4305,45.4539,45300.0
2011-11-15 14:20:00,58.1,58.16,58.05,58.08,40800.0,45.4539,45.5009,45.4148,45.4383,40800.0
2011-11-15 14:30:00,58.07,58.2,58.07,58.16,65700.0,45.4305,45.5322,45.4305,45.5009,65700.0
2011-11-15 14:40:00,58.16,58.23,58.16,58.18,46000.0,45.5009,45.5556,45.5009,45.5165,46000.0
2011-11-15 14:50:00,58.17,58.28,58.17,58.19,51100.0,45.5087,45.5947,45.5087,45.5243,51100.0
2011-11-15 15:00:00,58.18,58.28,58.16,58.24,75100.0,45.5165,45.5947,45.5009,45.5635,75100.0
2011-11-15 15:10:00,58.23,58.27,58.16,58.17,54700.0,45.5556,45.5869,45.5009,45.5087,54700.0
2011-11-15 15:20:00,58.17,58.29,58.17,58.26,55200.0,45.5087,45.6026,45.5087,45.5791,55200.0
2011-11-15 15:30:00,58.26,58.28,58.16,58.2,75900.0,45.5791,45.5947,45.5009,45.5322,75900.0
2011-11-15 15:40:00,58.19,58.28,58.1,58.28,116900.0,45.5243,45.5947,45.4539,45.5947,116900.0
2011-11-15 15:50:00,58.28,58.28,57.93,57.94,304900.0,45.5947,45.5947,45.3209,45.3288,304900.0
2011-11-16 09:30:00,57.57,57.95,57.28,57.92,132500.0,45.0393,45.3366,44.8124,45.3131,132500.0
2011-11-16 09:40:00,57.94,58.2,57.91,58.03,158800.0,45.3288,45.5322,45.3053,45.3992,158800.0
2011-11-16 09:50:00,58.01,58.13,57.99,58.04,45700.0,45.3835,45.4774,45.3679,45.407,45700.0
2011-11-16 10:00:00,58.07,58.12,57.74,57.76,94200.0,45.4305,45.4696,45.1723,45.1879,94200.0
2011-11-16 10:10:00,57.76,58.02,57.72,57.94,57400.0,45.1879,45.3913,45.1566,45.3288,57400.0
2011-11-16 10:20:00,57.94,57.94,57.76,57.8,83400.0,45.3288,45.3288,45.1879,45.2192,83400.0
2011-11-16 10:30:00,57.81,57.98,57.73,57.97,44100.0,45.227,45.36,45.1645,45.3522,44100.0
2011-11-16 10:40:00,57.97,58.14,57.89,58.1,17000.0,45.3522,45.4852,45.2896,45.4539,17000.0
2011-11-16 10:50:00,58.12,58.27,58.1,58.15,34000.0,45.4696,45.5869,45.4539,45.493,34000.0
2011-11-16 11:00:00,58.16,58.33,58.16,58.32,25500.0,45.5009,45.6339,45.5009,45.626,25500.0
2011-11-16 11:10:00,58.34,58.41,58.27,58.41,28100.0,45.6417,45.6965,45.5869,45.6965,28100.0
2011-11-16 11:20:00,58.41,58.43,58.32,58.32,27500.0,45.6965,45.7121,45.626,45.626,27500.0
2011-11-16 11:30:00,58.33,58.39,58.2,58.23,32100.0,45.6339,45.6808,45.5322,45.5556,32100.0
2011-11-16 11:40:00,58.23,58.28,58.07,58.11,21500.0,45.5556,45.5947,45.4305,45.4617,21500.0
2011-11-16 11:50:00,58.11,58.12,57.95,57.99,23000.0,45.4617,45.4696,45.3366,45.3679,23000.0
2011-11-16 12:00:00,57.99,58.09,57.96,58.09,25600.0,45.3679,45.4461,45.3444,45.4461,25600.0
2011-11-16 12:10:00,58.08,58.08,57.99,58.01,18300.0,45.4383,45.4383,45.3679,45.3835,18300.0
2011-11-16 12:20:00,58.0,58.01,57.82,57.87,24100.0,45.3757,45.3835,45.2349,45.274,24100.0
2011-11-16 12:30:00,57.88,58.09,57.85,58.08,41500.0,45.2818,45.4461,45.2583,45.4383,41500.0
2011-11-16 12:40:00,58.08,58.16,58.03,58.05,30700.0,45.4383,45.5009,45.3992,45.4148,30700.0
2011-11-16 12:50:00,58.05,58.05,57.93,57.98,17700.0,45.4148,45.4148,45.3209,45.36,17700.0
2011-11-16 13:00:00,57.98,58.12,57.98,58.1,22900.0,45.36,45.4696,45.36,45.4539,22900.0
2011-11-16 13:10:00,58.1,58.11,57.92,58.0,60200.0,45.4539,45.4617,45.3131,45.3757,60200.0
2011-11-16 13:20:00,57.99,58.05,57.96,58.02,45300.0,45.3679,45.4148,45.3444,45.3913,45300.0
2011-11-16 13:30:00,58.02,58.1,58.01,58.09,30100.0,45.3913,45.4539,45.3835,45.4461,30100.0
2011-11-16 13:40:00,58.09,58.24,58.08,58.24,20200.0,45.4461,45.5635,45.4383,45.5635,20200.0
2011-11-16 13:50:00,58.24,58.28,58.11,58.11,41000.0,45.5635,45.5947,45.4617,45.4617,41000.0
2011-11-16 14:00:00,58.13,58.27,58.12,58.21,114600.0,45.4774,45.5869,45.4696,45.54,114600.0
2011-11-16 14:10:00,58.2,58.21,57.99,58.03,28500.0,45.5322,45.54,45.3679,45.3992,28500.0
2011-11-16 14:20:00,58.02,58.16,58.02,58.15,21500.0,45.3913,45.5009,45.3913,45.493,21500.0
2011-11-16 14:30:00,58.15,58.16,58.03,58.08,43400.0,45.493,45.5009,45.3992,45.4383,43400.0
2011-11-16 14:40:00,58.08,58.09,57.9,57.94,32700.0,45.4383,45.4461,45.2975,45.3288,32700.0
2011-11-16 14:50:00,57.93,57.95,57.83,57.91,32800.0,45.3209,45.3366,45.2427,45.3053,32800.0
2011-11-16 15:00:00,57.92,57.92,57.83,57.87,23000.0,45.3131,45.3131,45.2427,45.274,23000.0
2011-11-16 15:10:00,57.87,57.89,57.56,57.63,47400.0,45.274,45.2896,45.0315,45.0862,47400.0
2011-11-16 15:20:00,57.6,57.65,57.4,57.43,76800.0,45.0628,45.1019,44.9063,44.9298,76800.0
2011-11-16 15:30:00,57.41,57.41,56.99,57.28,107900.0,44.9141,44.9141,44.5855,44.8124,107900.0
2011-11-16 15:40:00,57.27,57.28,57.12,57.13,142400.0,44.8046,44.8124,44.6872,44.6951,142400.0
2011-11-16 15:50:00,57.14,57.15,56.88,56.97,338000.0,44.7029,44.7107,44.4995,44.5699,338000.0
2011-11-17 09:30:00,56.7,56.94,56.08,56.08,95000.0,44.3587,44.5464,43.8736,43.8736,95000.0
2011-11-17 09:40:00,56.09,56.55,56.05,56.13,82500.0,43.8814,44.2413,43.8501,43.9127,82500.0
2011-11-17 09:50:00,56.14,56.54,56.09,56.5,69100.0,43.9205,44.2335,43.8814,44.2022,69100.0
2011-11-17 10:00:00,56.46,56.8,56.35,56.72,158700.0,44.1709,44.4369,44.0848,44.3743,158700.0
2011-11-17 10:10:00,56.71,56.78,56.59,56.69,110500.0,44.3665,44.4212,44.2726,44.3508,110500.0
2011-11-17 10:20:00,56.67,56.91,56.67,56.9,68800.0,44.3352,44.5229,44.3352,44.5151,68800.0
2011-11-17 10:30:00,56.91,56.93,56.66,56.8,69200.0,44.5229,44.5386,44.3274,44.4369,69200.0
2011-11-17 10:40:00,56.78,56.89,56.56,56.62,94100.0,44.4212,44.5073,44.2491,44.2961,94100.0
2011-11-17 10:50:00,56.63,56.87,56.6,56.85,63600.0,44.3039,44.4916,44.2804,44.476,63600.0
2011-11-17 11:00:00,56.83,57.0,56.79,56.83,109400.0,44.4604,44.5934,44.4291,44.4604,109400.0
2011-11-17 11:10:00,56.83,57.01,56.74,57.0,74600.0,44.4604,44.6012,44.3899,44.5934,74600.0
2011-11-17 11:20:00,56.99,57.13,56.86,57.08,60600.0,44.5855,44.6951,44.4838,44.6559,60600.0
2011-11-17 11:30:00,57.05,57.08,56.95,57.03,56800.0,44.6325,44.6559,44.5542,44.6168,56800.0
2011-11-17 11:40:00,57.02,57.12,56.89,56.9,30800.0,44.609,44.6872,44.5073,44.5151,30800.0
2011-11-17 11:50:00,56.89,56.97,56.71,56.76,41900.0,44.5073,44.5699,44.3665,44.4056,41900.0
2011-11-17 12:00:00,56.75,56.82,56.58,56.59,42600.0,44.3978,44.4525,44.2648,44.2726,42600.0
2011-11-17 12:10:00,56.59,56.59,56.44,56.54,36300.0,44.2726,44.2726,44.1552,44.2335,36300.0
2011-11-17 12:20:00,56.55,56.62,56.51,56.54,42800.0,44.2413,44.2961,44.21,44.2335,42800.0
2011-11-17 12:30:00,56.52,56.52,55.84,55.96,116700.0,44.2178,44.2178,43.6858,43.7797,116700.0
2011-11-17 12:40:00,55.97,56.14,55.76,56.05,141000.0,43.7875,43.9205,43.6233,43.8501,141000.0
2011-11-17 12:50:00,56.04,56.1,55.89,56.04,89000.0,43.8423,43.8892,43.725,43.8423,89000.0
2011-11-17 13:00:00,56.05,56.06,55.75,55.82,83600.0,43.8501,43.858,43.6154,43.6702,83600.0
2011-11-17 13:10:00,55.82,56.11,55.79,56.07,38200.0,43.6702,43.8971,43.6467,43.8658,38200.0
2011-11-17 13:20:00,56.08,56.09,55.85,55.88,44100.0,43.8736,43.8814,43.6937,43.7171,44100.0
2011-11-17 13:30:00,55.89,55.91,55.74,55.76,64600.0,43.725,43.7406,43.6076,43.6233,64600.0
2011-11-17 13:40:00,55.74,55.84,55.61,55.75,47900.0,43.6076,43.6858,43.5059,43.6154,47900.0
2011-11-17 13:50:00,55.75,55.89,55.5,55.8,60300.0,43.6154,43.725,43.4198,43.6545,60300.0
2011-11-17 14:00:00,55.79,55.8,55.62,55.63,65800.0,43.6467,43.6545,43.5137,43.5215,65800.0
2011-11-17 14:10:00,55.63,55.69,55.52,55.58,63600.0,43.5215,43.5685,43.4355,43.4824,63600.0
2011-11-17 14:20:00,55.57,55.63,55.4,55.54,97400.0,43.4746,43.5215,43.3416,43.4511,97400.0
2011-11-17 14:30:00,55.55,55.65,55.47,55.5,73400.0,43.459,43.5372,43.3964,43.4198,73400.0
2011-11-17 14:40:00,55.49,55.76,55.48,55.67,103900.0,43.412,43.6233,43.4042,43.5528,103900.0
2011-11-17 14:50:00,55.68,55.77,55.61,55.64,59800.0,43.5607,43.6311,43.5059,43.5294,59800.0
2011-11-17 15:00:00,55.64,55.75,55.52,55.54,113600.0,43.5294,43.6154,43.4355,43.4511,113600.0
2011-11-17 15:10:00,55.54,55.55,55.36,55.43,85100.0,43.4511,43.459,43.3103,43.3651,85100.0
2011-11-17 15:20:00,55.44,55.65,55.36,55.53,136700.0,43.3729,43.5372,43.3103,43.4433,136700.0
2011-11-17 15:30:00,55.53,55.59,55.43,55.45,123100.0,43.4433,43.4903,43.3651,43.3807,123100.0
2011-11-17 15:40:00,55.45,55.58,55.37,55.53,244200.0,43.3807,43.4824,43.3181,43.4433,244200.0
2011-11-17 15:50:00,55.53,55.72,55.42,55.71,407700.0,43.4433,43.592,43.3573,43.5841,407700.0
2011-11-18 09:30:00,55.89,55.96,55.73,55.76,404700.0,43.725,43.7797,43.5998,43.6233,404700.0
2011-11-18 09:40:00,55.75,55.93,55.53,55.67,60300.0,43.6154,43.7562,43.4433,43.5528,60300.0
2011-11-18 09:50:00,55.67,55.78,55.55,55.65,63200.0,43.5528,43.6389,43.459,43.5372,63200.0
2011-11-18 10:00:00,55.63,55.67,55.23,55.25,114000.0,43.5215,43.5528,43.2086,43.2243,114000.0
2011-11-18 10:10:00,55.26,55.46,55.19,55.26,71000.0,43.2321,43.3885,43.1773,43.2321,71000.0
2011-11-18 10:20:00,55.25,55.25,54.84,54.86,190200.0,43.2243,43.2243,42.9035,42.9191,190200.0
2011-11-18 10:30:00,54.86,55.15,54.85,55.15,88200.0,42.9191,43.146,42.9113,43.146,88200.0
2011-11-18 10:40:00,55.15,55.29,55.07,55.29,50900.0,43.146,43.2556,43.0834,43.2556,50900.0
2011-11-18 10:50:00,55.28,55.33,55.18,55.19,39600.0,43.2477,43.2868,43.1695,43.1773,39600.0
2011-11-18 11:00:00,55.18,55.23,55.05,55.05,58500.0,43.1695,43.2086,43.0678,43.0678,58500.0
2011-11-18 11:10:00,55.06,55.24,55.04,55.07,68100.0,43.0756,43.2164,43.06,43.0834,68100.0
2011-11-18 11:20:00,55.08,55.17,55.05,55.07,45900.0,43.0913,43.1617,43.0678,43.0834,45900.0
2011-11-18 11:30:00,55.08,55.13,54.89,55.02,60600.0,43.0913,43.1304,42.9426,43.0443,60600.0
2011-11-18 11:40:00,55.03,55.06,54.97,54.98,76800.0,43.0521,43.0756,43.0052,43.013,76800.0
2011-11-18 11:50:00,54.98,55.02,54.96,55.0,78100.0,43.013,43.0443,42.9974,43.0287,78100.0
2011-11-18 12:00:00,55.0,55.0,54.92,54.98,144200.0,43.0287,43.0287,42.9661,43.013,144200.0
2011-11-18 12:10:00,54.99,55.04,54.94,54.95,78800.0,43.0209,43.06,42.9817,42.9896,78800.0
2011-11-18 12:20:00,54.96,55.11,54.94,55.05,88800.0,42.9974,43.1147,42.9817,43.0678,88800.0
2011-11-18 12:30:00,55.05,55.1,55.0,55.01,55400.0,43.0678,43.1069,43.0287,43.0365,55400.0
2011-11-18 12:40:00,55.01,55.07,54.98,55.06,68500.0,43.0365,43.0834,43.013,43.0756,68500.0
2011-11-18 12:50:00,55.05,55.15,55.03,55.12,44600.0,43.0678,43.146,43.0521,43.1226,44600.0
2011-11-18 13:00:00,55.1,55.18,55.03,55.15,48000.0,43.1069,43.1695,43.0521,43.146,48000.0
2011-11-18 13:10:00,55.15,55.2,55.12,55.18,30800.0,43.146,43.1851,43.1226,43.1695,30800.0
2011-11-18 13:20:00,55.19,55.2,55.06,55.1,47700.0,43.1773,43.1851,43.0756,43.1069,47700.0
2011-11-18 13:30:00,55.1,55.26,55.09,55.25,53900.0,43.1069,43.2321,43.0991,43.2243,53900.0
2011-11-18 13:40:00,55.25,55.28,55.14,55.17,47800.0,43.2243,43.2477,43.1382,43.1617,47800.0
2011-11-18 13:50:00,55.17,55.21,55.13,55.17,37900.0,43.1617,43.193,43.1304,43.1617,37900.0
2011-11-18 14:00:00,55.17,55.23,55.14,55.2,98500.0,43.1617,43.2086,43.1382,43.1851,98500.0
2011-11-18 14:10:00,55.2,55.34,55.12,55.17,136200.0,43.1851,43.2947,43.1226,43.1617,136200.0
2011-11-18 14:20:00,55.16,55.19,55.05,55.17,39600.0,43.1538,43.1773,43.0678,43.1617,39600.0
2011-11-18 14:30:00,55.17,55.3,55.16,55.19,39900.0,43.1617,43.2634,43.1538,43.1773,39900.0
2011-11-18 14:40:00,55.18,55.25,55.12,55.17,34600.0,43.1695,43.2243,43.1226,43.1617,34600.0
2011-11-18 14:50:00,55.16,55.23,55.13,55.2,87400.0,43.1538,43.2086,43.1304,43.1851,87400.0
2011-11-18 15:00:00,55.2,55.25,55.09,55.24,61500.0,43.1851,43.2243,43.0991,43.2164,61500.0
2011-11-18 15:10:00,55.26,55.29,55.15,55.25,56100.0,43.2321,43.2556,43.146,43.2243,56100.0
2011-11-18 15:20:00,55.25,55.28,55.12,55.23,60500.0,43.2243,43.2477,43.1226,43.2086,60500.0
2011-11-18 15:30:00,55.23,55.37,55.2,55.3,80500.0,43.2086,43.3181,43.1851,43.2634,80500.0
2011-11-18 15:40:00,55.3,55.31,55.12,55.16,137400.0,43.2634,43.2712,43.1226,43.1538,137400.0
2011-11-18 15:50:00,55.16,55.18,55.09,55.12,206200.0,43.1538,43.1695,43.0991,43.1226,206200.0
2011-11-21 09:30:00,54.49,54.54,53.94,53.95,154100.0,42.6297,42.6688,42.1994,42.2072,154100.0
2011-11-21 09:40:00,53.99,54.05,53.84,53.96,169800.0,42.2385,42.2855,42.1212,42.215,169800.0
2011-11-21 09:50:00,53.96,54.11,53.91,54.08,70600.0,42.215,42.3324,42.1759,42.3089,70600.0
2011-11-21 10:00:00,54.1,54.18,53.92,54.04,91500.0,42.3246,42.3872,42.1837,42.2776,91500.0
2011-11-21 10:10:00,54.06,54.29,54.05,54.18,88800.0,42.2933,42.4732,42.2855,42.3872,88800.0
2011-11-21 10:20:00,54.16,54.34,54.12,54.16,63900.0,42.3715,42.5123,42.3402,42.3715,63900.0
2011-11-21 10:30:00,54.16,54.19,54.02,54.16,46500.0,42.3715,42.395,42.262,42.3715,46500.0
2011-11-21 10:40:00,54.16,54.18,53.99,54.06,98300.0,42.3715,42.3872,42.2385,42.2933,98300.0
2011-11-21 10:50:00,54.06,54.11,53.93,53.97,117000.0,42.2933,42.3324,42.1916,42.2229,117000.0
2011-11-21 11:00:00,53.98,54.05,53.89,54.02,109700.0,42.2307,42.2855,42.1603,42.262,109700.0
2011-11-21 11:10:00,54.02,54.13,54.01,54.06,76100.0,42.262,42.348,42.2542,42.2933,76100.0
2011-11-21 11:20:00,54.05,54.11,53.99,54.07,87100.0,42.2855,42.3324,42.2385,42.3011,87100.0
2011-11-21 11:30:00,54.07,54.1,53.99,54.04,118200.0,42.3011,42.3246,42.2385,42.2776,118200.0
2011-11-21 11:40:00,54.01,54.11,53.98,54.1,68000.0,42.2542,42.3324,42.2307,42.3246,68000.0
2011-11-21 11:50:00,54.1,54.35,54.08,54.33,49900.0,42.3246,42.5202,42.3089,42.5045,49900.0
2011-11-21 12:00:00,54.33,54.41,54.32,54.39,53100.0,42.5045,42.5671,42.4967,42.5514,53100.0
2011-11-21 12:10:00,54.38,54.52,54.36,54.48,57600.0,42.5436,42.6532,42.528,42.6219,57600.0
2011-11-21 12:20:00,54.48,54.6,54.35,54.37,50900.0,42.6219,42.7157,42.5202,42.5358,50900.0
2011-11-21 12:30:00,54.36,54.46,54.34,54.41,79600.0,42.528,42.6062,42.5123,42.5671,79600.0
2011-11-21 12:40:00,54.42,54.62,54.41,54.61,38100.0,42.5749,42.7314,42.5671,42.7236,38100.0
2011-11-21 12:50:00,54.6,54.69,54.59,54.62,54800.0,42.7157,42.7861,42.7079,42.7314,54800.0
2011-11-21 13:00:00,54.61,54.77,54.57,54.74,51000.0,42.7236,42.8487,42.6923,42.8253,51000.0
2011-11-21 13:10:00,54.75,54.81,54.63,54.76,116200.0,42.8331,42.88,42.7392,42.8409,116200.0
2011-11-21 13:20:00,54.75,54.8,54.66,54.76,100500.0,42.8331,42.8722,42.7627,42.8409,100500.0
2011-11-21 13:30:00,54.76,54.77,54.48,54.51,97400.0,42.8409,42.8487,42.6219,42.6453,97400.0
2011-11-21 13:40:00,54.5,54.53,54.4,54.41,61100.0,42.6375,42.661,42.5593,42.5671,61100.0
2011-11-21 13:50:00,54.4,54.49,54.38,54.42,46100.0,42.5593,42.6297,42.5436,42.5749,46100.0
2011-11-21 14:00:00,54.39,54.52,54.39,54.5,57600.0,42.5514,42.6532,42.5514,42.6375,57600.0
2011-11-21 14:10:00,54.5,54.89,54.5,54.79,52200.0,42.6375,42.9426,42.6375,42.8644,52200.0
2011-11-21 14:20:00,54.79,54.83,54.76,54.81,44400.0,42.8644,42.8957,42.8409,42.88,44400.0
2011-11-21 14:30:00,54.79,54.87,54.77,54.84,68300.0,42.8644,42.927,42.8487,42.9035,68300.0
2011-11-21 14:40:00,54.85,55.01,54.83,54.94,131600.0,42.9113,43.0365,42.8957,42.9817,131600.0
2011-11-21 14:50:00,54.95,54.98,54.89,54.91,142700.0,42.9896,43.013,42.9426,42.9583,142700.0
2011-11-21 15:00:00,54.92,54.95,54.85,54.92,144200.0,42.9661,42.9896,42.9113,42.9661,144200.0
2011-11-21 15:10:00,54.91,55.05,54.89,55.04,104800.0,42.9583,43.0678,42.9426,43.06,104800.0
2011-11-21 15:20:00,55.03,55.23,54.97,55.23,128100.0,43.0521,43.2086,43.0052,43.2086,128100.0
2011-11-21 15:30:00,55.23,55.3,55.18,55.29,144000.0,43.2086,43.2634,43.1695,43.2556,144000.0
2011-11-21 15:40:00,55.29,55.39,55.21,55.29,204100.0,43.2556,43.3338,43.193,43.2556,204100.0
2011-11-21 15:50:00,55.29,55.34,55.03,55.11,229100.0,43.2556,43.2947,43.0521,43.1147,229100.0
2011-11-22 09:30:00,55.0,55.19,54.77,55.13,127700.0,43.0287,43.1773,42.8487,43.1304,127700.0
2011-11-22 09:40:00,55.09,55.29,55.03,55.05,75700.0,43.0991,43.2556,43.0521,43.0678,75700.0
2011-11-22 09:50:00,55.04,55.08,54.96,55.0,60800.0,43.06,43.0913,42.9974,43.0287,60800.0
2011-11-22 10:00:00,55.02,55.08,54.89,54.94,108100.0,43.0443,43.0913,42.9426,42.9817,108100.0
2011-11-22 10:10:00,54.93,55.02,54.81,55.01,54900.0,42.9739,43.0443,42.88,43.0365,54900.0
2011-11-22 10:20:00,55.01,55.19,54.97,55.12,57000.0,43.0365,43.1773,43.0052,43.1226,57000.0
2011-11-22 10:30:00,55.13,55.14,54.92,55.03,40700.0,43.1304,43.1382,42.9661,43.0521,40700.0
2011-11-22 10:40:00,55.03,55.03,54.83,54.92,81000.0,43.0521,43.0521,42.8957,42.9661,81000.0
2011-11-22 10:50:00,54.91,55.05,54.86,54.99,165400.0,42.9583,43.0678,42.9191,43.0209,165400.0
2011-11-22 11:00:00,54.98,55.07,54.9,54.98,74500.0,43.013,43.0834,42.9504,43.013,74500.0
2011-11-22 11:10:00,54.98,55.06,54.96,55.02,58600.0,43.013,43.0756,42.9974,43.0443,58600.0
2011-11-22 11:20:00,54.99,55.05,54.81,55.0,57500.0,43.0209,43.0678,42.88,43.0287,57500.0
2011-11-22 11:30:00,55.01,55.03,54.92,54.96,86000.0,43.0365,43.0521,42.9661,42.9974,86000.0
2011-11-22 11:40:00,54.94,54.94,54.82,54.83,42700.0,42.9817,42.9817,42.8879,42.8957,42700.0
2011-11-22 11:50:00,54.83,54.98,54.81,54.95,30200.0,42.8957,43.013,42.88,42.9896,30200.0
2011-11-22 12:00:00,54.94,55.38,54.94,55.37,111400.0,42.9817,43.326,42.9817,43.3181,111400.0
2011-11-22 12:10:00,55.36,55.36,55.2,55.23,39300.0,43.3103,43.3103,43.1851,43.2086,39300.0
2011-11-22 12:20:00,55.25,55.27,55.02,55.1,63000.0,43.2243,43.2399,43.0443,43.1069,63000.0
2011-11-22 12:30:00,55.12,55.31,55.08,55.22,77200.0,43.1226,43.2712,43.0913,43.2008,77200.0
2011-11-22 12:40:00,55.21,55.25,55.12,55.13,40900.0,43.193,43.2243,43.1226,43.1304,40900.0
2011-11-22 12:50:00,55.13,55.49,55.13,55.48,141200.0,43.1304,43.412,43.1304,43.4042,141200.0
2011-11-22 13:00:00,55.47,55.6,55.37,55.39,104000.0,43.3964,43.4981,43.3181,43.3338,104000.0
2011-11-22 13:10:00,55.39,55.64,55.39,55.63,46000.0,43.3338,43.5294,43.3338,43.5215,46000.0
2011-11-22 13:20:00,55.64,55.71,55.55,55.57,73900.0,43.5294,43.5841,43.459,43.4746,73900.0
2011-11-22 13:30:00,55.57,55.58,55.46,55.46,39100.0,43.4746,43.4824,43.3885,43.3885,39100.0
2011-11-22 13:40:00,55.45,55.46,55.26,55.31,44500.0,43.3807,43.3885,43.2321,43.2712,44500.0
2011-11-22 13:50:00,55.3,55.32,55.12,55.2,67500.0,43.2634,43.279,43.1226,43.1851,67500.0
2011-11-22 14:00:00,55.2,55.26,55.18,55.2,92700.0,43.1851,43.2321,43.1695,43.1851,92700.0
2011-11-22 14:10:00,55.2,55.28,55.14,55.2,51700.0,43.1851,43.2477,43.1382,43.1851,51700.0
2011-11-22 14:20:00,55.19,55.2,54.98,55.12,68200.0,43.1773,43.1851,43.013,43.1226,68200.0
2011-11-22 14:30:00,55.12,55.15,55.1,55.13,64500.0,43.1226,43.146,43.1069,43.1304,64500.0
2011-11-22 14:40:00,55.13,55.22,55.1,55.1,32800.0,43.1304,43.2008,43.1069,43.1069,32800.0
2011-11-22 14:50:00,55.09,55.1,54.93,55.02,48800.0,43.0991,43.1069,42.9739,43.0443,48800.0
2011-11-22 15:00:00,55.02,55.06,54.91,54.96,39800.0,43.0443,43.0756,42.9583,42.9974,39800.0
2011-11-22 15:10:00,54.96,54.97,54.88,54.96,49000.0,42.9974,43.0052,42.9348,42.9974,49000.0
2011-11-22 15:20:00,54.95,55.01,54.91,54.99,71200.0,42.9896,43.0365,42.9583,43.0209,71200.0
2011-11-22 15:30:00,54.99,55.07,54.89,54.89,86000.0,43.0209,43.0834,42.9426,42.9426,86000.0
2011-11-22 15:40:00,54.89,54.96,54.8,54.88,168100.0,42.9426,42.9974,42.8722,42.9348,168100.0
2011-11-22 15:50:00,54.87,54.91,54.8,54.85,239700.0,42.927,42.9583,42.8722,42.9113,239700.0
2011-11-23 09:30:00,54.24,54.41,53.95,54.15,71500.0,42.4341,42.5671,42.2072,42.3637,71500.0
2011-11-23 09:40:00,54.16,54.18,53.87,54.13,91700.0,42.3715,42.3872,42.1446,42.348,91700.0
2011-11-23 09:50:00,54.14,54.19,53.82,53.84,54800.0,42.3559,42.395,42.1055,42.1212,54800.0
2011-11-23 10:00:00,53.83,54.02,53.77,54.02,74000.0,42.1133,42.262,42.0664,42.262,74000.0
2011-11-23 10:10:00,54.0,54.03,53.53,53.61,127700.0,42.2463,42.2698,41.8786,41.9412,127700.0
2011-11-23 10:20:00,53.62,53.65,53.46,53.51,73700.0,41.949,41.9725,41.8239,41.863,73700.0
2011-11-23 10:30:00,53.51,53.69,53.41,53.69,61300.0,41.863,42.0038,41.7848,42.0038,61300.0
2011-11-23 10:40:00,53.67,53.67,53.49,53.57,42700.0,41.9882,41.9882,41.8473,41.9099,42700.0
2011-11-23 10:50:00,53.56,53.68,53.56,53.6,27400.0,41.9021,41.996,41.9021,41.9334,27400.0
2011-11-23 11:00:00,53.58,53.68,53.46,53.48,46800.0,41.9178,41.996,41.8239,41.8395,46800.0
2011-11-23 11:10:00,53.46,53.52,53.41,53.52,39800.0,41.8239,41.8708,41.7848,41.8708,39800.0
2011-11-23 11:20:00,53.51,53.62,53.45,53.5,56600.0,41.863,41.949,41.816,41.8552,56600.0
2011-11-23 11:30:00,53.49,53.67,53.36,53.67,69000.0,41.8473,41.9882,41.7456,41.9882,69000.0
2011-11-23 11:40:00,53.67,53.68,53.5,53.6,58400.0,41.9882,41.996,41.8552,41.9334,58400.0
2011-11-23 11:50:00,53.61,53.62,53.49,53.57,62600.0,41.9412,41.949,41.8473,41.9099,62600.0
2011-11-23 12:00:00,53.57,53.74,53.55,53.72,41700.0,41.9099,42.0429,41.8943,42.0273,41700.0
2011-11-23 12:10:00,53.72,53.76,53.65,53.71,27800.0,42.0273,42.0586,41.9725,42.0195,27800.0
2011-11-23 12:20:00,53.72,53.79,53.66,53.66,32800.0,42.0273,42.082,41.9803,41.9803,32800.0
2011-11-23 12:30:00,53.66,53.68,53.58,53.6,21500.0,41.9803,41.996,41.9178,41.9334,21500.0
2011-11-23 12:40:00,53.58,53.67,53.55,53.65,27300.0,41.9178,41.9882,41.8943,41.9725,27300.0
2011-11-23 12:50:00,53.65,53.83,53.63,53.81,28900.0,41.9725,42.1133,41.9569,42.0977,28900.0
2011-11-23 13:00:00,53.78,53.9,53.76,53.87,20500.0,42.0742,42.1681,42.0586,42.1446,20500.0
2011-11-23 13:10:00,53.88,53.88,53.66,53.71,37200.0,42.1525,42.1525,41.9803,42.0195,37200.0
2011-11-23 13:20:00,53.71,53.84,53.7,53.84,24000.0,42.0195,42.1212,42.0116,42.1212,24000.0
2011-11-23 13:30:00,53.84,53.87,53.76,53.78,21800.0,42.1212,42.1446,42.0586,42.0742,21800.0
2011-11-23 13:40:00,53.77,53.84,53.74,53.8,50000.0,42.0664,42.1212,42.0429,42.0899,50000.0
2011-11-23 13:50:00,53.8,53.88,53.71,53.78,38700.0,42.0899,42.1525,42.0195,42.0742,38700.0
2011-11-23 14:00:00,53.78,53.88,53.74,53.83,60200.0,42.0742,42.1525,42.0429,42.1133,60200.0
2011-11-23 14:10:00,53.84,53.86,53.66,53.77,51000.0,42.1212,42.1368,41.9803,42.0664,51000.0
2011-11-23 14:20:00,53.75,53.89,53.68,53.8,80200.0,42.0507,42.1603,41.996,42.0899,80200.0
2011-11-23 14:30:00,53.8,54.01,53.8,53.99,69000.0,42.0899,42.2542,42.0899,42.2385,69000.0
2011-11-23 14:40:00,54.0,54.01,53.87,53.94,34300.0,42.2463,42.2542,42.1446,42.1994,34300.0
2011-11-23 14:50:00,53.95,53.97,53.87,53.95,114100.0,42.2072,42.2229,42.1446,42.2072,114100.0
2011-11-23 15:00:00,53.93,54.03,53.78,53.93,73500.0,42.1916,42.2698,42.0742,42.1916,73500.0
2011-11-23 15:10:00,53.94,54.15,53.91,54.04,85200.0,42.1994,42.3637,42.1759,42.2776,85200.0
2011-11-23 15:20:00,54.03,54.08,53.84,53.88,78500.0,42.2698,42.3089,42.1212,42.1525,78500.0
2011-11-23 15:30:00,53.88,53.99,53.83,53.91,58500.0,42.1525,42.2385,42.1133,42.1759,58500.0
2011-11-23 15:40:00,53.91,54.1,53.89,53.96,117900.0,42.1759,42.3246,42.1603,42.215,117900.0
2011-11-23 15:50:00,53.95,54.03,53.62,53.65,214100.0,42.2072,42.2698,41.949,41.9725,214100.0
2011-11-25 09:30:00,53.59,53.7,53.19,53.59,109600.0,41.9256,42.0116,41.6126,41.9256,109600.0
2011-11-25 09:40:00,53.57,53.74,53.56,53.65,46000.0,41.9099,42.0429,41.9021,41.9725,46000.0
2011-11-25 09:50:00,53.67,53.89,53.62,53.64,58300.0,41.9882,42.1603,41.949,41.9647,58300.0
2011-11-25 10:00:00,53.64,53.91,53.6,53.87,63300.0,41.9647,42.1759,41.9334,42.1446,63300.0
2011-11-25 10:10:00,53.89,53.89,53.75,53.86,47500.0,42.1603,42.1603,42.0507,42.1368,47500.0
2011-11-25 10:20:00,53.87,54.01,53.83,53.85,43500.0,42.1446,42.2542,42.1133,42.129,43500.0
2011-11-25 10:30:00,53.85,53.86,53.75,53.82,45500.0,42.129,42.1368,42.0507,42.1055,45500.0
2011-11-25 10:40:00,53.8,53.91,53.8,53.91,59400.0,42.0899,42.1759,42.0899,42.1759,59400.0
2011-11-25 10:50:00,53.93,54.05,53.88,54.01,50200.0,42.1916,42.2855,42.1525,42.2542,50200.0
2011-11-25 11:00:00,54.01,54.14,53.9,54.05,41300.0,42.2542,42.3559,42.1681,42.2855,41300.0
2011-11-25 11:10:00,54.05,54.13,53.92,54.01,44000.0,42.2855,42.348,42.1837,42.2542,44000.0
2011-11-25 11:20:00,54.02,54.08,53.92,53.95,47000.0,42.262,42.3089,42.1837,42.2072,47000.0
2011-11-25 11:30:00,53.95,54.08,53.95,54.02,32900.0,42.2072,42.3089,42.2072,42.262,32900.0
2011-11-25 11:40:00,54.01,54.04,53.83,53.94,51100.0,42.2542,42.2776,42.1133,42.1994,51100.0
2011-11-25 11:50:00,53.95,54.0,53.82,53.82,71500.0,42.2072,42.2463,42.1055,42.1055,71500.0
2011-11-25 12:00:00,53.81,53.82,53.66,53.67,68500.0,42.0977,42.1055,41.9803,41.9882,68500.0
2011-11-25 12:10:00,53.67,53.73,53.56,53.58,45700.0,41.9882,42.0351,41.9021,41.9178,45700.0
2011-11-25 12:20:00,53.59,53.76,53.59,53.76,29200.0,41.9256,42.0586,41.9256,42.0586,29200.0
2011-11-25 12:30:00,53.77,53.77,53.62,53.65,53400.0,42.0664,42.0664,41.949,41.9725,53400.0
2011-11-25 12:40:00,53.67,53.67,53.52,53.63,62500.0,41.9882,41.9882,41.8708,41.9569,62500.0
2011-11-25 12:50:00,53.64,53.76,53.6,53.62,127100.0,41.9647,42.0586,41.9334,41.949,127100.0
2011-11-28 09:30:00,54.58,55.05,54.44,55.0,154100.0,42.7001,43.0678,42.5906,43.0287,154100.0
2011-11-28 09:40:00,55.0,55.19,54.96,54.98,68700.0,43.0287,43.1773,42.9974,43.013,68700.0
2011-11-28 09:50:00,54.98,55.53,54.98,55.48,89300.0,43.013,43.4433,43.013,43.4042,89300.0
2011-11-28 10:00:00,55.47,55.48,55.23,55.39,100800.0,43.3964,43.4042,43.2086,43.3338,100800.0
2011-11-28 10:10:00,55.4,55.55,55.37,55.55,67100.0,43.3416,43.459,43.3181,43.459,67100.0
2011-11-28 10:20:00,55.54,55.63,55.47,55.53,62500.0,43.4511,43.5215,43.3964,43.4433,62500.0
2011-11-28 10:30:00,55.53,55.7,55.5,55.51,79200.0,43.4433,43.5763,43.4198,43.4277,79200.0
2011-11-28 10:40:00,55.51,55.58,55.48,55.52,25200.0,43.4277,43.4824,43.4042,43.4355,25200.0
2011-11-28 10:50:00,55.54,55.63,55.41,55.48,58000.0,43.4511,43.5215,43.3494,43.4042,58000.0
2011-11-28 11:00:00,55.48,55.63,55.48,55.55,39000.0,43.4042,43.5215,43.4042,43.459,39000.0
2011-11-28 11:10:00,55.55,55.63,55.49,55.52,32400.0,43.459,43.5215,43.412,43.4355,32400.0
2011-11-28 11:20:00,55.5,55.62,55.47,55.57,61600.0,43.4198,43.5137,43.3964,43.4746,61600.0
2011-11-28 11:30:00,55.57,55.62,55.47,55.5,48700.0,43.4746,43.5137,43.3964,43.4198,48700.0
2011-11-28 11:40:00,55.51,55.55,55.42,55.46,24500.0,43.4277,43.459,43.3573,43.3885,24500.0
2011-11-28 11:50:00,55.46,55.53,55.43,55.49,18300.0,43.3885,43.4433,43.3651,43.412,18300.0
2011-11-28 12:00:00,55.5,55.51,55.39,55.4,28800.0,43.4198,43.4277,43.3338,43.3416,28800.0
2011-11-28 12:10:00,55.39,55.52,55.39,55.47,30900.0,43.3338,43.4355,43.3338,43.3964,30900.0
2011-11-28 12:20:00,55.48,55.5,55.36,55.37,21700.0,43.4042,43.4198,43.3103,43.3181,21700.0
2011-11-28 12:30:00,55.36,55.37,55.23,55.3,34800.0,43.3103,43.3181,43.2086,43.2634,34800.0
2011-11-28 12:40:00,55.31,55.32,55.25,55.27,22500.0,43.2712,43.279,43.2243,43.2399,22500.0
2011-11-28 12:50:00,55.27,55.3,55.21,55.27,23100.0,43.2399,43.2634,43.193,43.2399,23100.0
2011-11-28 13:00:00,55.26,55.29,55.18,55.24,31000.0,43.2321,43.2556,43.1695,43.2164,31000.0
2011-11-28 13:10:00,55.24,55.34,55.24,55.34,23500.0,43.2164,43.2947,43.2164,43.2947,23500.0
2011-11-28 13:20:00,55.36,55.44,55.35,55.44,28200.0,43.3103,43.3729,43.3025,43.3729,28200.0
2011-11-28 13:30:00,55.45,55.5,55.36,55.44,30200.0,43.3807,43.4198,43.3103,43.3729,30200.0
2011-11-28 13:40:00,55.44,55.5,55.34,55.35,38500.0,43.3729,43.4198,43.2947,43.3025,38500.0
2011-11-28 13:50:00,55.36,55.4,55.25,55.28,37400.0,43.3103,43.3416,43.2243,43.2477,37400.0
2011-11-28 14:00:00,55.28,55.39,55.23,55.37,41000.0,43.2477,43.3338,43.2086,43.3181,41000.0
2011-11-28 14:10:00,55.37,55.41,55.34,55.4,37800.0,43.3181,43.3494,43.2947,43.3416,37800.0
2011-11-28 14:20:00,55.41,55.44,55.26,55.28,34700.0,43.3494,43.3729,43.2321,43.2477,34700.0
2011-11-28 14:30:00,55.29,55.34,55.21,55.21,26400.0,43.2556,43.2947,43.193,43.193,26400.0
2011-11-28 14:40:00,55.21,55.3,55.18,55.18,28300.0,43.193,43.2634,43.1695,43.1695,28300.0
2011-11-28 14:50:00,55.18,55.21,55.08,55.15,41300.0,43.1695,43.193,43.0913,43.146,41300.0
2011-11-28 15:00:00,55.15,55.2,54.95,54.99,42100.0,43.146,43.1851,42.9896,43.0209,42100.0
2011-11-28 15:10:00,54.98,55.08,54.87,55.02,39300.0,43.013,43.0913,42.927,43.0443,39300.0
2011-11-28 15:20:00,55.01,55.11,54.94,55.0,32700.0,43.0365,43.1147,42.9817,43.0287,32700.0
2011-11-28 15:30:00,55.0,55.15,54.98,55.05,56100.0,43.0287,43.146,43.013,43.0678,56100.0
2011-11-28 15:40:00,55.04,55.09,54.85,54.9,126100.0,43.06,43.0991,42.9113,42.9504,126100.0
2011-11-28 15:50:00,54.89,55.3,54.87,55.27,218500.0,42.9426,43.2634,42.927,43.2399,218500.0
2011-11-29 09:30:00,55.63,55.83,55.12,55.33,131300.0,43.5215,43.678,43.1226,43.2868,131300.0
2011-11-29 09:40:00,55.34,55.55,55.28,55.49,205800.0,43.2947,43.459,43.2477,43.412,205800.0
2011-11-29 09:50:00,55.49,55.63,55.4,55.45,72600.0,43.412,43.5215,43.3416,43.3807,72600.0
2011-11-29 10:00:00,55.5,55.7,55.37,55.59,92000.0,43.4198,43.5763,43.3181,43.4903,92000.0
2011-11-29 10:10:00,55.59,55.85,55.57,55.79,59200.0,43.4903,43.6937,43.4746,43.6467,59200.0
2011-11-29 10:20:00,55.8,55.91,55.73,55.82,225900.0,43.6545,43.7406,43.5998,43.6702,225900.0
2011-11-29 10:30:00,55.81,55.87,55.77,55.79,26600.0,43.6624,43.7093,43.6311,43.6467,26600.0
2011-11-29 10:40:00,55.81,55.82,55.61,55.65,30900.0,43.6624,43.6702,43.5059,43.5372,30900.0
2011-11-29 10:50:00,55.66,55.74,55.54,55.59,49000.0,43.545,43.6076,43.4511,43.4903,49000.0
2011-11-29 11:00:00,55.58,55.62,55.38,55.44,25200.0,43.4824,43.5137,43.326,43.3729,25200.0
2011-11-29 11:10:00,55.45,55.54,55.4,55.51,13500.0,43.3807,43.4511,43.3416,43.4277,13500.0
2011-11-29 11:20:00,55.51,55.56,55.44,55.51,22700.0,43.4277,43.4668,43.3729,43.4277,22700.0
2011-11-29 11:30:00,55.52,55.69,55.52,55.65,35200.0,43.4355,43.5685,43.4355,43.5372,35200.0
2011-11-29 11:40:00,55.66,55.69,55.55,55.62,27600.0,43.545,43.5685,43.459,43.5137,27600.0
2011-11-29 11:50:00,55.62,55.66,55.48,55.58,29900.0,43.5137,43.545,43.4042,43.4824,29900.0
2011-11-29 12:00:00,55.59,55.7,55.53,55.68,41400.0,43.4903,43.5763,43.4433,43.5607,41400.0
2011-11-29 12:10:00,55.66,55.68,55.56,55.6,23000.0,43.545,43.5607,43.4668,43.4981,23000.0
2011-11-29 12:20:00,55.58,55.6,55.51,55.57,51800.0,43.4824,43.4981,43.4277,43.4746,51800.0
2011-11-29 12:30:00,55.56,55.6,55.44,55.46,53300.0,43.4668,43.4981,43.3729,43.3885,53300.0
2011-11-29 12:40:00,55.45,55.55,55.37,55.43,41300.0,43.3807,43.459,43.3181,43.3651,41300.0
2011-11-29 12:50:00,55.43,55.46,55.37,55.45,24300.0,43.3651,43.3885,43.3181,43.3807,24300.0
2011-11-29 13:00:00,55.46,55.46,55.23,55.28,28600.0,43.3885,43.3885,43.2086,43.2477,28600.0
2011-11-29 13:10:00,55.28,55.4,55.26,55.35,21400.0,43.2477,43.3416,43.2321,43.3025,21400.0
2011-11-29 13:20:00,55.34,55.53,55.33,55.4,37000.0,43.2947,43.4433,43.2868,43.3416,37000.0
2011-11-29 13:30:00,55.4,55.47,55.28,55.46,39900.0,43.3416,43.3964,43.2477,43.3885,39900.0
2011-11-29 13:40:00,55.46,55.47,55.32,55.33,31100.0,43.3885,43.3964,43.279,43.2868,31100.0
2011-11-29 13:50:00,55.32,55.35,55.19,55.26,33300.0,43.279,43.3025,43.1773,43.2321,33300.0
2011-11-29 14:00:00,55.26,55.37,55.2,55.23,51000.0,43.2321,43.3181,43.1851,43.2086,51000.0
2011-11-29 14:10:00,55.24,55.34,55.22,55.34,30300.0,43.2164,43.2947,43.2008,43.2947,30300.0
2011-11-29 14:20:00,55.33,55.38,55.26,55.33,31700.0,43.2868,43.326,43.2321,43.2868,31700.0
2011-11-29 14:30:00,55.33,55.55,55.33,55.47,123400.0,43.2868,43.459,43.2868,43.3964,123400.0
2011-11-29 14:40:00,55.47,55.57,55.46,55.51,31600.0,43.3964,43.4746,43.3885,43.4277,31600.0
2011-11-29 14:50:00,55.51,55.67,55.47,55.54,66500.0,43.4277,43.5528,43.3964,43.4511,66500.0
2011-11-29 15:00:00,55.55,55.64,55.54,55.55,46600.0,43.459,43.5294,43.4511,43.459,46600.0
2011-11-29 15:10:00,55.56,55.8,55.56,55.67,74500.0,43.4668,43.6545,43.4668,43.5528,74500.0
2011-11-29 15:20:00,55.68,55.72,55.6,55.6,68400.0,43.5607,43.592,43.4981,43.4981,68400.0
2011-11-29 15:30:00,55.61,55.76,55.6,55.64,109600.0,43.5059,43.6233,43.4981,43.5294,109600.0
2011-11-29 15:40:00,55.64,55.76,55.62,55.68,105700.0,43.5294,43.6233,43.5137,43.5607,105700.0
2011-11-29 15:50:00,55.68,55.68,55.52,55.55,276600.0,43.5607,43.5607,43.4355,43.459,276600.0
2011-11-30 09:30:00,57.13,57.41,56.79,56.81,191700.0,44.6951,44.9141,44.4291,44.4447,191700.0
2011-11-30 09:40:00,56.83,57.11,56.75,56.92,166800.0,44.4604,44.6794,44.3978,44.5308,166800.0
2011-11-30 09:50:00,56.92,57.29,56.87,57.29,78900.0,44.5308,44.8202,44.4916,44.8202,78900.0
2011-11-30 10:00:00,57.23,57.44,57.21,57.28,88600.0,44.7733,44.9376,44.7576,44.8124,88600.0
2011-11-30 10:10:00,57.28,57.33,57.15,57.26,61900.0,44.8124,44.8515,44.7107,44.7968,61900.0
2011-11-30 10:20:00,57.28,57.38,57.12,57.32,89400.0,44.8124,44.8906,44.6872,44.8437,89400.0
2011-11-30 10:30:00,57.32,57.51,57.3,57.51,50900.0,44.8437,44.9923,44.8281,44.9923,50900.0
2011-11-30 10:40:00,57.51,57.64,57.51,57.64,47600.0,44.9923,45.094,44.9923,45.094,47600.0
2011-11-30 10:50:00,57.64,57.77,57.6,57.76,45000.0,45.094,45.1958,45.0628,45.1879,45000.0
2011-11-30 11:00:00,57.76,57.76,57.61,57.65,43900.0,45.1879,45.1879,45.0706,45.1019,43900.0
2011-11-30 11:10:00,57.65,57.79,57.63,57.78,46100.0,45.1019,45.2114,45.0862,45.2036,46100.0
2011-11-30 11:20:00,57.79,57.8,57.7,57.78,48700.0,45.2114,45.2192,45.141,45.2036,48700.0
2011-11-30 11:30:00,57.77,57.91,57.77,57.81,66700.0,45.1958,45.3053,45.1958,45.227,66700.0
2011-11-30 11:40:00,57.81,57.87,57.78,57.84,28300.0,45.227,45.274,45.2036,45.2505,28300.0
2011-11-30 11:50:00,57.85,57.85,57.71,57.81,27300.0,45.2583,45.2583,45.1488,45.227,27300.0
2011-11-30 12:00:00,57.81,57.81,57.67,57.7,35000.0,45.227,45.227,45.1175,45.141,35000.0
2011-11-30 12:10:00,57.7,57.72,57.65,57.67,21600.0,45.141,45.1566,45.1019,45.1175,21600.0
2011-11-30 12:20:00,57.66,57.74,57.62,57.73,31100.0,45.1097,45.1723,45.0784,45.1645,31100.0
2011-11-30 12:30:00,57.73,57.79,57.68,57.68,27600.0,45.1645,45.2114,45.1253,45.1253,27600.0
2011-11-30 12:40:00,57.68,57.72,57.64,57.67,25400.0,45.1253,45.1566,45.094,45.1175,25400.0
2011-11-30 12:50:00,57.67,57.73,57.66,57.73,28400.0,45.1175,45.1645,45.1097,45.1645,28400.0
2011-11-30 13:00:00,57.72,57.83,57.72,57.82,39500.0,45.1566,45.2427,45.1566,45.2349,39500.0
2011-11-30 13:10:00,57.81,57.85,57.69,57.69,42400.0,45.227,45.2583,45.1332,45.1332,42400.0
2011-11-30 13:20:00,57.7,57.72,57.62,57.63,25200.0,45.141,45.1566,45.0784,45.0862,25200.0
2011-11-30 13:30:00,57.64,57.68,57.62,57.63,44500.0,45.094,45.1253,45.0784,45.0862,44500.0
2011-11-30 13:40:00,57.62,57.63,57.42,57.42,60700.0,45.0784,45.0862,44.9219,44.9219,60700.0
2011-11-30 13:50:00,57.42,57.43,57.31,57.37,54900.0,44.9219,44.9298,44.8359,44.8828,54900.0
2011-11-30 14:00:00,57.37,57.57,57.36,57.51,52600.0,44.8828,45.0393,44.875,44.9923,52600.0
2011-11-30 14:10:00,57.52,57.6,57.52,57.57,33200.0,45.0002,45.0628,45.0002,45.0393,33200.0
2011-11-30 14:20:00,57.58,57.66,57.57,57.66,46500.0,45.0471,45.1097,45.0393,45.1097,46500.0
2011-11-30 14:30:00,57.64,57.69,57.63,57.64,40400.0,45.094,45.1332,45.0862,45.094,40400.0
2011-11-30 14:40:00,57.64,57.68,57.57,57.57,49800.0,45.094,45.1253,45.0393,45.0393,49800.0
2011-11-30 14:50:00,57.57,57.63,57.51,57.6,53300.0,45.0393,45.0862,44.9923,45.0628,53300.0
2011-11-30 15:00:00,57.6,57.64,57.55,57.64,39100.0,45.0628,45.094,45.0236,45.094,39100.0
2011-11-30 15:10:00,57.64,57.74,57.62,57.66,53100.0,45.094,45.1723,45.0784,45.1097,53100.0
2011-11-30 15:20:00,57.66,57.7,57.56,57.57,88900.0,45.1097,45.141,45.0315,45.0393,88900.0
2011-11-30 15:30:00,57.57,57.71,57.57,57.57,156800.0,45.0393,45.1488,45.0393,45.0393,156800.0
2011-11-30 15:40:00,57.58,57.83,57.57,57.76,207900.0,45.0471,45.2427,45.0393,45.1879,207900.0
2011-11-30 15:50:00,57.75,58.0,57.75,57.94,358200.0,45.1801,45.3757,45.1801,45.3288,358200.0
2011-12-01 09:30:00,57.71,58.77,57.32,58.55,173500.0,45.1488,45.9781,44.8437,45.806,173500.0
2011-12-01 09:40:00,58.5,58.53,58.15,58.29,60700.0,45.7669,45.7903,45.493,45.6026,60700.0
2011-12-01 09:50:00,58.32,58.69,58.31,58.56,61600.0,45.626,45.9155,45.6182,45.8138,61600.0
2011-12-01 10:00:00,58.57,58.8,58.53,58.68,116600.0,45.8216,46.0016,45.7903,45.9077,116600.0
2011-12-01 10:10:00,58.69,58.7,58.52,58.56,45100.0,45.9155,45.9233,45.7825,45.8138,45100.0
2011-12-01 10:20:00,58.54,58.54,58.35,58.36,31100.0,45.7982,45.7982,45.6495,45.6573,31100.0
2011-12-01 10:30:00,58.38,58.38,58.16,58.21,44800.0,45.673,45.673,45.5009,45.54,44800.0
2011-12-01 10:40:00,58.2,58.21,58.09,58.09,32900.0,45.5322,45.54,45.4461,45.4461,32900.0
2011-12-01 10:50:00,58.09,58.28,58.07,58.15,36200.0,45.4461,45.5947,45.4305,45.493,36200.0
2011-12-01 11:00:00,58.16,58.33,58.16,58.24,29300.0,45.5009,45.6339,45.5009,45.5635,29300.0
2011-12-01 11:10:00,58.27,58.27,57.99,58.02,31300.0,45.5869,45.5869,45.3679,45.3913,31300.0
2011-12-01 11:20:00,58.0,58.08,57.87,57.92,46900.0,45.3757,45.4383,45.274,45.3131,46900.0
2011-12-01 11:30:00,57.91,58.05,57.86,58.03,50700.0,45.3053,45.4148,45.2662,45.3992,50700.0
2011-12-01 11:40:00,58.02,58.11,57.99,58.03,26900.0,45.3913,45.4617,45.3679,45.3992,26900.0
2011-12-01 11:50:00,58.05,58.2,58.05,58.08,37400.0,45.4148,45.5322,45.4148,45.4383,37400.0
2011-12-01 12:00:00,58.08,58.13,57.98,58.04,26300.0,45.4383,45.4774,45.36,45.407,26300.0
2011-12-01 12:10:00,58.05,58.07,58.0,58.06,19200.0,45.4148,45.4305,45.3757,45.4226,19200.0
2011-12-01 12:20:00,58.05,58.2,58.04,58.09,19200.0,45.4148,45.5322,45.407,45.4461,19200.0
2011-12-01 12:30:00,58.08,58.15,58.07,58.1,18900.0,45.4383,45.493,45.4305,45.4539,18900.0
2011-12-01 12:40:00,58.1,58.12,57.86,57.89,41300.0,45.4539,45.4696,45.2662,45.2896,41300.0
2011-12-01 12:50:00,57.89,57.95,57.78,57.8,22300.0,45.2896,45.3366,45.2036,45.2192,22300.0
2011-12-01 13:00:00,57.8,57.95,57.8,57.86,37900.0,45.2192,45.3366,45.2192,45.2662,37900.0
2011-12-01 13:10:00,57.86,57.97,57.83,57.93,56700.0,45.2662,45.3522,45.2427,45.3209,56700.0
2011-12-01 13:20:00,57.93,57.94,57.8,57.86,111300.0,45.3209,45.3288,45.2192,45.2662,111300.0
2011-12-01 13:30:00,57.86,57.93,57.85,57.86,26800.0,45.2662,45.3209,45.2583,45.2662,26800.0
2011-12-01 13:40:00,57.87,58.06,57.87,58.06,29200.0,45.274,45.4226,45.274,45.4226,29200.0
2011-12-01 13:50:00,58.08,58.1,57.99,58.08,35700.0,45.4383,45.4539,45.3679,45.4383,35700.0
2011-12-01 14:00:00,58.1,58.1,57.98,58.02,67300.0,45.4539,45.4539,45.36,45.3913,67300.0
2011-12-01 14:10:00,58.02,58.04,57.95,57.96,41600.0,45.3913,45.407,45.3366,45.3444,41600.0
2011-12-01 14:20:00,57.96,58.01,57.9,57.99,30100.0,45.3444,45.3835,45.2975,45.3679,30100.0
2011-12-01 14:30:00,57.99,57.99,57.9,57.9,40900.0,45.3679,45.3679,45.2975,45.2975,40900.0
2011-12-01 14:40:00,57.92,58.01,57.85,57.98,33200.0,45.3131,45.3835,45.2583,45.36,33200.0
2011-12-01 14:50:00,57.98,57.99,57.87,57.89,46800.0,45.36,45.3679,45.274,45.2896,46800.0
2011-12-01 15:00:00,57.88,57.95,57.82,57.84,69100.0,45.2818,45.3366,45.2349,45.2505,69100.0
2011-12-01 15:10:00,57.84,57.91,57.82,57.84,74300.0,45.2505,45.3053,45.2349,45.2505,74300.0
2011-12-01 15:20:00,57.84,57.97,57.82,57.95,68200.0,45.2505,45.3522,45.2349,45.3366,68200.0
2011-12-01 15:30:00,57.96,57.96,57.83,57.84,72100.0,45.3444,45.3444,45.2427,45.2505,72100.0
2011-12-01 15:40:00,57.83,57.96,57.8,57.92,148400.0,45.2427,45.3444,45.2192,45.3131,148400.0
2011-12-01 15:50:00,57.92,57.99,57.83,57.96,316300.0,45.3131,45.3679,45.2427,45.3444,316300.0
2011-12-02 09:30:00,58.73,58.8,58.4,58.55,71100.0,45.9468,46.0016,45.6886,45.806,71100.0
2011-12-02 09:40:00,58.57,58.88,58.56,58.65,94600.0,45.8216,46.0642,45.8138,45.8842,94600.0
2011-12-02 09:50:00,58.65,58.77,58.39,58.6,72600.0,45.8842,45.9781,45.6808,45.8451,72600.0
2011-12-02 10:00:00,58.61,58.92,58.59,58.85,74400.0,45.8529,46.0954,45.8373,46.0407,74400.0
2011-12-02 10:10:00,58.85,59.06,58.85,58.95,53400.0,46.0407,46.205,46.0407,46.1189,53400.0
2011-12-02 10:20:00,58.95,59.09,58.91,58.91,45500.0,46.1189,46.2284,46.0876,46.0876,45500.0
2011-12-02 10:30:00,58.92,59.07,58.91,59.06,55000.0,46.0954,46.2128,46.0876,46.205,55000.0
2011-12-02 10:40:00,59.05,59.08,58.97,59.04,47900.0,46.1971,46.2206,46.1346,46.1893,47900.0
2011-12-02 10:50:00,59.04,59.22,59.04,59.12,77900.0,46.1893,46.3301,46.1893,46.2519,77900.0
2011-12-02 11:00:00,59.1,59.16,58.7,58.73,67800.0,46.2363,46.2832,45.9233,45.9468,67800.0
2011-12-02 11:10:00,58.73,58.85,58.68,58.84,33600.0,45.9468,46.0407,45.9077,46.0329,33600.0
2011-12-02 11:20:00,58.84,58.88,58.77,58.85,31800.0,46.0329,46.0642,45.9781,46.0407,31800.0
2011-12-02 11:30:00,58.86,58.91,58.73,58.84,61600.0,46.0485,46.0876,45.9468,46.0329,61600.0
2011-12-02 11:40:00,58.84,58.86,58.49,58.49,58000.0,46.0329,46.0485,45.759,45.759,58000.0
2011-12-02 11:50:00,58.47,58.59,58.46,58.57,31500.0,45.7434,45.8373,45.7356,45.8216,31500.0
2011-12-02 12:00:00,58.59,58.6,58.46,58.57,31500.0,45.8373,45.8451,45.7356,45.8216,31500.0
2011-12-02 12:10:00,58.58,58.65,58.52,58.59,31700.0,45.8294,45.8842,45.7825,45.8373,31700.0
2011-12-02 12:20:00,58.59,58.7,58.58,58.63,27700.0,45.8373,45.9233,45.8294,45.8686,27700.0
2011-12-02 12:30:00,58.63,58.66,58.57,58.63,37600.0,45.8686,45.892,45.8216,45.8686,37600.0
2011-12-02 12:40:00,58.61,58.7,58.56,58.69,34800.0,45.8529,45.9233,45.8138,45.9155,34800.0
2011-12-02 12:50:00,58.68,58.73,58.66,58.72,28700.0,45.9077,45.9468,45.892,45.939,28700.0
2011-12-02 13:00:00,58.69,58.73,58.56,58.58,23300.0,45.9155,45.9468,45.8138,45.8294,23300.0
2011-12-02 13:10:00,58.58,58.58,58.4,58.44,19800.0,45.8294,45.8294,45.6886,45.7199,19800.0
2011-12-02 13:20:00,58.45,58.51,58.45,58.47,21800.0,45.7277,45.7747,45.7277,45.7434,21800.0
2011-12-02 13:30:00,58.46,58.52,58.43,58.44,26000.0,45.7356,45.7825,45.7121,45.7199,26000.0
2011-12-02 13:40:00,58.44,58.55,58.4,58.46,32600.0,45.7199,45.806,45.6886,45.7356,32600.0
2011-12-02 13:50:00,58.46,58.53,58.4,58.43,33700.0,45.7356,45.7903,45.6886,45.7121,33700.0
2011-12-02 14:00:00,58.43,58.46,58.25,58.35,39300.0,45.7121,45.7356,45.5713,45.6495,39300.0
2011-12-02 14:10:00,58.35,58.41,58.33,58.41,38000.0,45.6495,45.6965,45.6339,45.6965,38000.0
2011-12-02 14:20:00,58.41,58.52,58.39,58.5,46000.0,45.6965,45.7825,45.6808,45.7669,46000.0
2011-12-02 14:30:00,58.5,58.5,58.37,58.43,46100.0,45.7669,45.7669,45.6652,45.7121,46100.0
2011-12-02 14:40:00,58.44,58.6,58.43,58.58,64200.0,45.7199,45.8451,45.7121,45.8294,64200.0
2011-12-02 14:50:00,58.59,58.6,58.39,58.42,29400.0,45.8373,45.8451,45.6808,45.7043,29400.0
2011-12-02 15:00:00,58.42,58.51,58.37,58.48,38100.0,45.7043,45.7747,45.6652,45.7512,38100.0
2011-12-02 15:10:00,58.48,58.63,58.48,58.56,68600.0,45.7512,45.8686,45.7512,45.8138,68600.0
2011-12-02 15:20:00,58.56,58.61,58.49,58.6,69300.0,45.8138,45.8529,45.759,45.8451,69300.0
2011-12-02 15:30:00,58.59,58.66,58.53,58.61,96000.0,45.8373,45.892,45.7903,45.8529,96000.0
2011-12-02 15:40:00,58.61,58.65,58.39,58.39,165900.0,45.8529,45.8842,45.6808,45.6808,165900.0
2011-12-02 15:50:00,58.39,58.55,58.36,58.4,451000.0,45.6808,45.806,45.6573,45.6886,451000.0
2011-12-05 09:30:00,59.11,59.24,58.71,59.19,129800.0,46.2441,46.3458,45.9312,46.3067,129800.0
2011-12-05 09:40:00,59.19,59.66,59.15,59.66,102900.0,46.3067,46.6744,46.2754,46.6744,102900.0
2011-12-05 09:50:00,59.64,59.89,59.45,59.89,80500.0,46.6587,46.8543,46.5101,46.8543,80500.0
2011-12-05 10:00:00,59.86,59.96,59.76,59.88,175500.0,46.8308,46.9091,46.7526,46.8465,175500.0
2011-12-05 10:10:00,59.88,60.0,59.88,59.97,121300.0,46.8465,46.9404,46.8465,46.9169,121300.0
2011-12-05 10:20:00,59.96,60.2,59.96,60.17,184800.0,46.9091,47.0968,46.9091,47.0734,184800.0
2011-12-05 10:30:00,60.18,60.2,60.0,60.02,44500.0,47.0812,47.0968,46.9404,46.956,44500.0
2011-12-05 10:40:00,60.01,60.02,59.84,59.87,85800.0,46.9482,46.956,46.8152,46.8387,85800.0
2011-12-05 10:50:00,59.87,59.91,59.83,59.86,98800.0,46.8387,46.87,46.8074,46.8308,98800.0
2011-12-05 11:00:00,59.86,59.93,59.85,59.91,29000.0,46.8308,46.8856,46.823,46.87,29000.0
2011-12-05 11:10:00,59.91,59.91,59.83,59.88,32200.0,46.87,46.87,46.8074,46.8465,32200.0
2011-12-05 11:20:00,59.9,60.0,59.82,59.98,79800.0,46.8621,46.9404,46.7995,46.9247,79800.0
2011-12-05 11:30:00,59.98,59.98,59.83,59.92,58300.0,46.9247,46.9247,46.8074,46.8778,58300.0
2011-12-05 11:40:00,59.91,60.0,59.89,59.96,42100.0,46.87,46.9404,46.8543,46.9091,42100.0
2011-12-05 11:50:00,59.95,59.99,59.87,59.9,38500.0,46.9013,46.9325,46.8387,46.8621,38500.0
2011-12-05 12:00:00,59.9,59.95,59.85,59.87,41000.0,46.8621,46.9013,46.823,46.8387,41000.0
2011-12-05 12:10:00,59.87,59.89,59.83,59.84,240600.0,46.8387,46.8543,46.8074,46.8152,240600.0
2011-12-05 12:20:00,59.85,59.86,59.78,59.8,41700.0,46.823,46.8308,46.7683,46.7839,41700.0
2011-12-05 12:30:00,59.8,59.89,59.8,59.85,50000.0,46.7839,46.8543,46.7839,46.823,50000.0
2011-12-05 12:40:00,59.85,59.93,59.84,59.92,70600.0,46.823,46.8856,46.8152,46.8778,70600.0
2011-12-05 12:50:00,59.91,59.97,59.84,59.88,65100.0,46.87,46.9169,46.8152,46.8465,65100.0
2011-12-05 13:00:00,59.88,59.97,59.88,59.9,26400.0,46.8465,46.9169,46.8465,46.8621,26400.0
2011-12-05 13:10:00,59.9,59.93,59.88,59.9,25500.0,46.8621,46.8856,46.8465,46.8621,25500.0
2011-12-05 13:20:00,59.9,59.92,59.86,59.9,61300.0,46.8621,46.8778,46.8308,46.8621,61300.0
2011-12-05 13:30:00,59.89,59.93,59.84,59.85,39300.0,46.8543,46.8856,46.8152,46.823,39300.0
2011-12-05 13:40:00,59.85,59.88,59.58,59.58,94600.0,46.823,46.8465,46.6118,46.6118,94600.0
2011-12-05 13:50:00,59.59,59.75,59.55,59.71,69900.0,46.6196,46.7448,46.5883,46.7135,69900.0
2011-12-05 14:00:00,59.7,59.7,59.55,59.57,69300.0,46.7057,46.7057,46.5883,46.604,69300.0
2011-12-05 14:10:00,59.58,59.63,59.47,59.52,38600.0,46.6118,46.6509,46.5257,46.5648,38600.0
2011-12-05 14:20:00,59.53,59.54,59.31,59.42,43800.0,46.5727,46.5805,46.4006,46.4866,43800.0
2011-12-05 14:30:00,59.4,59.41,59.26,59.32,44900.0,46.471,46.4788,46.3614,46.4084,44900.0
2011-12-05 14:40:00,59.32,59.33,59.22,59.33,37300.0,46.4084,46.4162,46.3301,46.4162,37300.0
2011-12-05 14:50:00,59.33,59.42,59.26,59.4,41900.0,46.4162,46.4866,46.3614,46.471,41900.0
2011-12-05 15:00:00,59.4,59.46,59.15,59.22,112300.0,46.471,46.5179,46.2754,46.3301,112300.0
2011-12-05 15:10:00,59.21,59.25,58.99,59.08,60800.0,46.3223,46.3536,46.1502,46.2206,60800.0
2011-12-05 15:20:00,59.1,59.15,59.0,59.04,61300.0,46.2363,46.2754,46.158,46.1893,61300.0
2011-12-05 15:30:00,59.05,59.15,59.0,59.04,83600.0,46.1971,46.2754,46.158,46.1893,83600.0
2011-12-05 15:40:00,59.04,59.12,58.97,59.05,141200.0,46.1893,46.2519,46.1346,46.1971,141200.0
2011-12-05 15:50:00,59.06,59.26,59.03,59.26,327700.0,46.205,46.3614,46.1815,46.3614,327700.0
2011-12-06 09:30:00,59.87,59.94,59.36,59.57,184300.0,46.8387,46.8934,46.4397,46.604,184300.0
2011-12-06 09:40:00,59.57,59.66,59.28,59.28,45700.0,46.604,46.6744,46.3771,46.3771,45700.0
2011-12-06 09:50:00,59.28,59.34,59.11,59.13,55900.0,46.3771,46.424,46.2441,46.2597,55900.0
2011-12-06 10:00:00,59.14,59.46,59.14,59.35,186900.0,46.2676,46.5179,46.2676,46.4319,186900.0
2011-12-06 10:10:00,59.36,59.4,59.16,59.2,35400.0,46.4397,46.471,46.2832,46.3145,35400.0
2011-12-06 10:20:00,59.21,59.23,59.04,59.15,86700.0,46.3223,46.338,46.1893,46.2754,86700.0
2011-12-06 10:30:00,59.17,59.28,59.05,59.12,48800.0,46.291,46.3771,46.1971,46.2519,48800.0
2011-12-06 10:40:00,59.12,59.14,59.0,59.08,52300.0,46.2519,46.2676,46.158,46.2206,52300.0
2011-12-06 10:50:00,59.07,59.13,58.97,59.02,62500.0,46.2128,46.2597,46.1346,46.1737,62500.0
2011-12-06 11:00:00,59.02,59.11,58.98,58.99,39000.0,46.1737,46.2441,46.1424,46.1502,39000.0
2011-12-06 11:10:00,58.97,59.06,58.92,58.94,44000.0,46.1346,46.205,46.0954,46.1111,44000.0
2011-12-06 11:20:00,58.93,59.08,58.93,58.97,32700.0,46.1033,46.2206,46.1033,46.1346,32700.0
2011-12-06 11:30:00,58.97,58.99,58.82,58.89,30500.0,46.1346,46.1502,46.0172,46.072,30500.0
2011-12-06 11:40:00,58.87,58.87,58.75,58.79,32600.0,46.0563,46.0563,45.9624,45.9937,32600.0
2011-12-06 11:50:00,58.78,58.98,58.78,58.94,45100.0,45.9859,46.1424,45.9859,46.1111,45100.0
2011-12-06 12:00:00,58.93,58.97,58.84,58.87,26300.0,46.1033,46.1346,46.0329,46.0563,26300.0
2011-12-06 12:10:00,58.87,58.97,58.87,58.9,45700.0,46.0563,46.1346,46.0563,46.0798,45700.0
2011-12-06 12:20:00,58.9,58.92,58.8,58.84,30100.0,46.0798,46.0954,46.0016,46.0329,30100.0
2011-12-06 12:30:00,58.85,58.85,58.73,58.83,36700.0,46.0407,46.0407,45.9468,46.025,36700.0
2011-12-06 12:40:00,58.82,58.85,58.72,58.72,26900.0,46.0172,46.0407,45.939,45.939,26900.0
2011-12-06 12:50:00,58.72,58.84,58.72,58.83,33400.0,45.939,46.0329,45.939,46.025,33400.0
2011-12-06 13:00:00,58.82,58.83,58.78,58.8,20900.0,46.0172,46.025,45.9859,46.0016,20900.0
2011-12-06 13:10:00,58.79,58.92,58.73,58.9,30200.0,45.9937,46.0954,45.9468,46.0798,30200.0
2011-12-06 13:20:00,58.9,59.0,58.87,59.0,30800.0,46.0798,46.158,46.0563,46.158,30800.0
2011-12-06 13:30:00,59.0,59.07,58.97,59.06,36300.0,46.158,46.2128,46.1346,46.205,36300.0
2011-12-06 13:40:00,59.06,59.06,59.0,59.02,20400.0,46.205,46.205,46.158,46.1737,20400.0
2011-12-06 13:50:00,59.02,59.12,59.02,59.06,23500.0,46.1737,46.2519,46.1737,46.205,23500.0
2011-12-06 14:00:00,59.06,59.08,59.0,59.04,18700.0,46.205,46.2206,46.158,46.1893,18700.0
2011-12-06 14:10:00,59.03,59.19,59.01,59.15,34000.0,46.1815,46.3067,46.1659,46.2754,34000.0
2011-12-06 14:20:00,59.12,59.15,59.06,59.13,21200.0,46.2519,46.2754,46.205,46.2597,21200.0
2011-12-06 14:30:00,59.12,59.25,59.09,59.22,37200.0,46.2519,46.3536,46.2284,46.3301,37200.0
2011-12-06 14:40:00,59.23,59.38,59.23,59.37,52800.0,46.338,46.4553,46.338,46.4475,52800.0
2011-12-06 14:50:00,59.37,59.5,59.35,59.38,29700.0,46.4475,46.5492,46.4319,46.4553,29700.0
2011-12-06 15:00:00,59.4,59.48,59.37,59.37,37800.0,46.471,46.5336,46.4475,46.4475,37800.0
2011-12-06 15:10:00,59.36,59.47,59.33,59.35,41200.0,46.4397,46.5257,46.4162,46.4319,41200.0
2011-12-06 15:20:00,59.36,59.44,59.28,59.29,51500.0,46.4397,46.5023,46.3771,46.3849,51500.0
2011-12-06 15:30:00,59.28,59.43,59.28,59.38,63800.0,46.3771,46.4944,46.3771,46.4553,63800.0
2011-12-06 15:40:00,59.39,59.43,59.17,59.26,111400.0,46.4631,46.4944,46.291,46.3614,111400.0
2011-12-06 15:50:00,59.25,59.26,59.09,59.15,301500.0,46.3536,46.3614,46.2284,46.2754,301500.0
2011-12-07 09:30:00,58.79,58.86,58.27,58.45,107500.0,45.9937,46.0485,45.5869,45.7277,107500.0
2011-12-07 09:40:00,58.51,58.55,58.21,58.22,121700.0,45.7747,45.806,45.54,45.5478,121700.0
2011-12-07 09:50:00,58.24,58.46,58.22,58.28,136800.0,45.5635,45.7356,45.5478,45.5947,136800.0
2011-12-07 10:00:00,58.25,58.27,58.09,58.09,46300.0,45.5713,45.5869,45.4461,45.4461,46300.0
2011-12-07 10:10:00,58.11,58.2,58.0,58.07,49000.0,45.4617,45.5322,45.3757,45.4305,49000.0
2011-12-07 10:20:00,58.08,58.12,57.82,57.95,74700.0,45.4383,45.4696,45.2349,45.3366,74700.0
2011-12-07 10:30:00,57.94,58.09,57.91,58.0,55600.0,45.3288,45.4461,45.3053,45.3757,55600.0
2011-12-07 10:40:00,58.01,58.02,57.89,58.0,81100.0,45.3835,45.3913,45.2896,45.3757,81100.0
2011-12-07 10:50:00,58.0,58.17,57.98,58.16,44900.0,45.3757,45.5087,45.36,45.5009,44900.0
2011-12-07 11:00:00,58.18,58.27,58.17,58.25,39300.0,45.5165,45.5869,45.5087,45.5713,39300.0
2011-12-07 11:10:00,58.25,58.27,58.13,58.2,34000.0,45.5713,45.5869,45.4774,45.5322,34000.0
2011-12-07 11:20:00,58.19,58.37,58.17,58.32,48600.0,45.5243,45.6652,45.5087,45.626,48600.0
2011-12-07 11:30:00,58.33,58.33,58.08,58.26,143000.0,45.6339,45.6339,45.4383,45.5791,143000.0
2011-12-07 11:40:00,58.27,58.39,58.26,58.39,38000.0,45.5869,45.6808,45.5791,45.6808,38000.0
2011-12-07 11:50:00,58.39,58.47,58.37,58.43,32500.0,45.6808,45.7434,45.6652,45.7121,32500.0
2011-12-07 12:00:00,58.44,58.48,58.4,58.4,172700.0,45.7199,45.7512,45.6886,45.6886,172700.0
2011-12-07 12:10:00,58.4,58.42,58.32,58.33,40300.0,45.6886,45.7043,45.626,45.6339,40300.0
2011-12-07 12:20:00,58.34,58.56,58.33,58.55,131300.0,45.6417,45.8138,45.6339,45.806,131300.0
2011-12-07 12:30:00,58.54,58.59,58.5,58.53,42300.0,45.7982,45.8373,45.7669,45.7903,42300.0
2011-12-07 12:40:00,58.55,58.57,58.45,58.48,39700.0,45.806,45.8216,45.7277,45.7512,39700.0
2011-12-07 12:50:00,58.48,58.59,58.43,58.52,47200.0,45.7512,45.8373,45.7121,45.7825,47200.0
2011-12-07 13:00:00,58.52,58.6,58.47,58.48,43500.0,45.7825,45.8451,45.7434,45.7512,43500.0
2011-12-07 13:10:00,58.48,58.51,58.45,58.49,47400.0,45.7512,45.7747,45.7277,45.759,47400.0
2011-12-07 13:20:00,58.49,58.52,58.47,58.48,100600.0,45.759,45.7825,45.7434,45.7512,100600.0
2011-12-07 13:30:00,58.49,58.5,58.46,58.48,45000.0,45.759,45.7669,45.7356,45.7512,45000.0
2011-12-07 13:40:00,58.48,58.49,58.38,58.4,77900.0,45.7512,45.759,45.673,45.6886,77900.0
2011-12-07 13:50:00,58.39,58.46,58.35,58.44,56500.0,45.6808,45.7356,45.6495,45.7199,56500.0
2011-12-07 14:00:00,58.44,58.46,58.37,58.39,71100.0,45.7199,45.7356,45.6652,45.6808,71100.0
2011-12-07 14:10:00,58.39,58.43,58.34,58.34,72500.0,45.6808,45.7121,45.6417,45.6417,72500.0
2011-12-07 14:20:00,58.33,58.4,58.33,58.39,44900.0,45.6339,45.6886,45.6339,45.6808,44900.0
2011-12-07 14:30:00,58.39,58.43,58.33,58.4,66500.0,45.6808,45.7121,45.6339,45.6886,66500.0
2011-12-07 14:40:00,58.39,58.4,58.1,58.14,111400.0,45.6808,45.6886,45.4539,45.4852,111400.0
2011-12-07 14:50:00,58.13,58.15,58.07,58.1,77500.0,45.4774,45.493,45.4305,45.4539,77500.0
2011-12-07 15:00:00,58.11,58.22,58.09,58.17,97700.0,45.4617,45.5478,45.4461,45.5087,97700.0
2011-12-07 15:10:00,58.16,58.4,58.13,58.4,148700.0,45.5009,45.6886,45.4774,45.6886,148700.0
2011-12-07 15:20:00,58.39,58.51,58.38,58.42,207000.0,45.6808,45.7747,45.673,45.7043,207000.0
2011-12-07 15:30:00,58.44,58.72,58.38,58.71,166400.0,45.7199,45.939,45.673,45.9312,166400.0
2011-12-07 15:40:00,58.71,58.87,58.59,58.75,305500.0,45.9312,46.0563,45.8373,45.9624,305500.0
2011-12-07 15:50:00,58.75,58.83,58.54,58.57,350300.0,45.9624,46.025,45.7982,45.8216,350300.0
2011-12-08 09:30:00,58.1,58.27,57.66,57.88,86400.0,45.4539,45.5869,45.1097,45.2818,86400.0
2011-12-08 09:40:00,57.87,57.87,57.73,57.79,94100.0,45.274,45.274,45.1645,45.2114,94100.0
2011-12-08 09:50:00,57.79,57.92,57.7,57.85,97400.0,45.2114,45.3131,45.141,45.2583,97400.0
2011-12-08 10:00:00,57.83,57.85,57.48,57.51,98200.0,45.2427,45.2583,44.9689,44.9923,98200.0
2011-12-08 10:10:00,57.51,57.7,57.37,57.37,70200.0,44.9923,45.141,44.8828,44.8828,70200.0
2011-12-08 10:20:00,57.38,57.52,57.31,57.43,104300.0,44.8906,45.0002,44.8359,44.9298,104300.0
2011-12-08 10:30:00,57.43,57.7,57.4,57.67,56000.0,44.9298,45.141,44.9063,45.1175,56000.0
2011-12-08 10:40:00,57.68,57.85,57.63,57.78,75900.0,45.1253,45.2583,45.0862,45.2036,75900.0
2011-12-08 10:50:00,57.79,57.8,57.54,57.54,139400.0,45.2114,45.2192,45.0158,45.0158,139400.0
2011-12-08 11:00:00,57.54,57.6,57.21,57.25,126300.0,45.0158,45.0628,44.7576,44.7889,126300.0
2011-12-08 11:10:00,57.25,57.37,57.17,57.3,46000.0,44.7889,44.8828,44.7264,44.8281,46000.0
2011-12-08 11:20:00,57.31,57.43,57.31,57.38,44900.0,44.8359,44.9298,44.8359,44.8906,44900.0
2011-12-08 11:30:00,57.39,57.48,57.2,57.21,94000.0,44.8985,44.9689,44.7498,44.7576,94000.0
2011-12-08 11:40:00,57.21,57.35,57.18,57.3,57900.0,44.7576,44.8672,44.7342,44.8281,57900.0
2011-12-08 11:50:00,57.29,57.31,57.16,57.17,92700.0,44.8202,44.8359,44.7185,44.7264,92700.0
2011-12-08 12:00:00,57.18,57.35,57.13,57.35,46600.0,44.7342,44.8672,44.6951,44.8672,46600.0
2011-12-08 12:10:00,57.35,57.47,57.31,57.47,50900.0,44.8672,44.9611,44.8359,44.9611,50900.0
2011-12-08 12:20:00,57.48,57.51,57.43,57.44,81400.0,44.9689,44.9923,44.9298,44.9376,81400.0
2011-12-08 12:30:00,57.45,57.47,57.32,57.34,62900.0,44.9454,44.9611,44.8437,44.8593,62900.0
2011-12-08 12:40:00,57.34,57.38,57.32,57.33,27400.0,44.8593,44.8906,44.8437,44.8515,27400.0
2011-12-08 12:50:00,57.34,57.38,57.26,57.26,27000.0,44.8593,44.8906,44.7968,44.7968,27000.0
2011-12-08 13:00:00,57.26,57.26,57.05,57.07,52700.0,44.7968,44.7968,44.6325,44.6481,52700.0
2011-12-08 13:10:00,57.05,57.07,56.93,57.07,55200.0,44.6325,44.6481,44.5386,44.6481,55200.0
2011-12-08 13:20:00,57.06,57.08,56.99,57.03,39200.0,44.6403,44.6559,44.5855,44.6168,39200.0
2011-12-08 13:30:00,57.03,57.03,56.93,56.98,34600.0,44.6168,44.6168,44.5386,44.5777,34600.0
2011-12-08 13:40:00,56.99,57.09,56.97,57.01,36200.0,44.5855,44.6638,44.5699,44.6012,36200.0
2011-12-08 13:50:00,56.99,57.13,56.93,57.09,31800.0,44.5855,44.6951,44.5386,44.6638,31800.0
2011-12-08 14:00:00,57.07,57.08,56.99,57.06,45800.0,44.6481,44.6559,44.5855,44.6403,45800.0
2011-12-08 14:10:00,57.07,57.13,57.06,57.13,35900.0,44.6481,44.6951,44.6403,44.6951,35900.0
2011-12-08 14:20:00,57.12,57.14,57.03,57.03,38800.0,44.6872,44.7029,44.6168,44.6168,38800.0
2011-12-08 14:30:00,57.03,57.08,56.97,56.98,51400.0,44.6168,44.6559,44.5699,44.5777,51400.0
2011-12-08 14:40:00,56.97,57.0,56.87,56.95,44300.0,44.5699,44.5934,44.4916,44.5542,44300.0
2011-12-08 14:50:00,56.96,56.97,56.8,56.88,59400.0,44.5621,44.5699,44.4369,44.4995,59400.0
2011-12-08 15:00:00,56.88,56.92,56.82,56.84,62000.0,44.4995,44.5308,44.4525,44.4682,62000.0
2011-12-08 15:10:00,56.83,57.14,56.82,57.13,83700.0,44.4604,44.7029,44.4525,44.6951,83700.0
2011-12-08 15:20:00,57.15,57.21,57.02,57.15,89500.0,44.7107,44.7576,44.609,44.7107,89500.0
2011-12-08 15:30:00,57.16,57.33,57.1,57.11,122400.0,44.7185,44.8515,44.6716,44.6794,122400.0
2011-12-08 15:40:00,57.09,57.12,56.71,56.78,200400.0,44.6638,44.6872,44.3665,44.4212,200400.0
2011-12-08 15:50:00,56.79,56.79,56.54,56.7,371800.0,44.4291,44.4291,44.2335,44.3587,371800.0
2011-12-09 09:30:00,57.15,57.63,56.81,57.51,72700.0,44.7107,45.0862,44.4447,44.9923,72700.0
2011-12-09 09:40:00,57.51,57.59,57.18,57.56,92100.0,44.9923,45.0549,44.7342,45.0315,92100.0
2011-12-09 09:50:00,57.57,57.75,57.52,57.61,55000.0,45.0393,45.1801,45.0002,45.0706,55000.0
2011-12-09 10:00:00,57.58,57.7,57.51,57.67,101900.0,45.0471,45.141,44.9923,45.1175,101900.0
2011-12-09 10:10:00,57.67,57.71,57.46,57.53,125100.0,45.1175,45.1488,44.9532,45.008,125100.0
2011-12-09 10:20:00,57.54,57.57,57.47,57.55,70700.0,45.0158,45.0393,44.9611,45.0236,70700.0
2011-12-09 10:30:00,57.56,57.57,57.48,57.51,66500.0,45.0315,45.0393,44.9689,44.9923,66500.0
2011-12-09 10:40:00,57.51,57.68,57.51,57.58,59400.0,44.9923,45.1253,44.9923,45.0471,59400.0
2011-12-09 10:50:00,57.57,57.79,57.47,57.74,72600.0,45.0393,45.2114,44.9611,45.1723,72600.0
2011-12-09 11:00:00,57.73,57.77,57.68,57.77,57100.0,45.1645,45.1958,45.1253,45.1958,57100.0
2011-12-09 11:10:00,57.77,57.99,57.77,57.99,47100.0,45.1958,45.3679,45.1958,45.3679,47100.0
2011-12-09 11:20:00,58.0,58.13,57.98,58.04,151400.0,45.3757,45.4774,45.36,45.407,151400.0
2011-12-09 11:30:00,58.04,58.17,58.04,58.11,150800.0,45.407,45.5087,45.407,45.4617,150800.0
2011-12-09 11:40:00,58.1,58.17,57.89,57.9,74700.0,45.4539,45.5087,45.2896,45.2975,74700.0
2011-12-09 11:50:00,57.88,58.08,57.88,58.08,43900.0,45.2818,45.4383,45.2818,45.4383,43900.0
2011-12-09 12:00:00,58.08,58.11,58.06,58.1,80800.0,45.4383,45.4617,45.4226,45.4539,80800.0
2011-12-09 12:10:00,58.09,58.21,58.09,58.21,25200.0,45.4461,45.54,45.4461,45.54,25200.0
2011-12-09 12:20:00,58.21,58.23,58.19,58.22,37800.0,45.54,45.5556,45.5243,45.5478,37800.0
2011-12-09 12:30:00,58.21,58.29,58.18,58.22,46700.0,45.54,45.6026,45.5165,45.5478,46700.0
2011-12-09 12:40:00,58.21,58.34,58.16,58.32,42200.0,45.54,45.6417,45.5009,45.626,42200.0
2011-12-09 12:50:00,58.32,58.36,58.26,58.33,39100.0,45.626,45.6573,45.5791,45.6339,39100.0
2011-12-09 13:00:00,58.33,58.36,58.26,58.3,34100.0,45.6339,45.6573,45.5791,45.6104,34100.0
2011-12-09 13:10:00,58.3,58.46,58.28,58.44,41300.0,45.6104,45.7356,45.5947,45.7199,41300.0
2011-12-09 13:20:00,58.43,58.61,58.43,58.56,78100.0,45.7121,45.8529,45.7121,45.8138,78100.0
2011-12-09 13:30:00,58.56,58.57,58.47,58.48,74100.0,45.8138,45.8216,45.7434,45.7512,74100.0
2011-12-09 13:40:00,58.48,58.58,58.46,58.51,39800.0,45.7512,45.8294,45.7356,45.7747,39800.0
2011-12-09 13:50:00,58.51,58.53,58.47,58.51,26100.0,45.7747,45.7903,45.7434,45.7747,26100.0
2011-12-09 14:00:00,58.5,58.53,58.42,58.49,41300.0,45.7669,45.7903,45.7043,45.759,41300.0
2011-12-09 14:10:00,58.5,58.54,58.46,58.53,32300.0,45.7669,45.7982,45.7356,45.7903,32300.0
2011-12-09 14:20:00,58.54,58.66,58.53,58.65,93900.0,45.7982,45.892,45.7903,45.8842,93900.0
2011-12-09 14:30:00,58.65,58.73,58.65,58.66,59700.0,45.8842,45.9468,45.8842,45.892,59700.0
2011-12-09 14:40:00,58.65,58.84,58.65,58.82,80900.0,45.8842,46.0329,45.8842,46.0172,80900.0
2011-12-09 14:50:00,58.82,58.82,58.71,58.71,67400.0,46.0172,46.0172,45.9312,45.9312,67400.0
2011-12-09 15:00:00,58.7,58.71,58.56,58.69,57400.0,45.9233,45.9312,45.8138,45.9155,57400.0
2011-12-09 15:10:00,58.7,58.78,58.67,58.78,123600.0,45.9233,45.9859,45.8999,45.9859,123600.0
2011-12-09 15:20:00,58.78,58.81,58.75,58.79,88900.0,45.9859,46.0094,45.9624,45.9937,88900.0
2011-12-09 15:30:00,58.79,58.85,58.78,58.85,80500.0,45.9937,46.0407,45.9859,46.0407,80500.0
2011-12-09 15:40:00,58.85,58.92,58.71,58.83,172100.0,46.0407,46.0954,45.9312,46.025,172100.0
2011-12-09 15:50:00,58.82,58.86,58.7,58.72,309800.0,46.0172,46.0485,45.9233,45.939,309800.0
2011-12-12 09:30:00,58.41,58.45,58.02,58.27,118400.0,45.6965,45.7277,45.3913,45.5869,118400.0
2011-12-12 09:40:00,58.28,58.28,57.99,58.05,89200.0,45.5947,45.5947,45.3679,45.4148,89200.0
2011-12-12 09:50:00,58.05,58.1,57.74,57.86,112500.0,45.4148,45.4539,45.1723,45.2662,112500.0
2011-12-12 10:00:00,57.86,57.9,57.74,57.89,109300.0,45.2662,45.2975,45.1723,45.2896,109300.0
2011-12-12 10:10:00,57.87,57.94,57.79,57.84,72300.0,45.274,45.3288,45.2114,45.2505,72300.0
2011-12-12 10:20:00,57.85,57.91,57.73,57.89,45700.0,45.2583,45.3053,45.1645,45.2896,45700.0
2011-12-12 10:30:00,57.89,57.89,57.7,57.78,42500.0,45.2896,45.2896,45.141,45.2036,42500.0
2011-12-12 10:40:00,57.79,57.92,57.75,57.89,33500.0,45.2114,45.3131,45.1801,45.2896,33500.0
2011-12-12 10:50:00,57.89,57.91,57.81,57.87,32900.0,45.2896,45.3053,45.227,45.274,32900.0
2011-12-12 11:00:00,57.87,58.13,57.86,58.09,59300.0,45.274,45.4774,45.2662,45.4461,59300.0
2011-12-12 11:10:00,58.09,58.25,58.06,58.19,88100.0,45.4461,45.5713,45.4226,45.5243,88100.0
2011-12-12 11:20:00,58.19,58.43,58.18,58.23,73700.0,45.5243,45.7121,45.5165,45.5556,73700.0
2011-12-12 11:30:00,58.22,58.24,58.14,58.23,46000.0,45.5478,45.5635,45.4852,45.5556,46000.0
2011-12-12 11:40:00,58.22,58.24,58.02,58.03,38900.0,45.5478,45.5635,45.3913,45.3992,38900.0
2011-12-12 11:50:00,58.04,58.1,57.87,57.96,62600.0,45.407,45.4539,45.274,45.3444,62600.0
2011-12-12 12:00:00,57.96,58.02,57.92,58.02,48500.0,45.3444,45.3913,45.3131,45.3913,48500.0
2011-12-12 12:10:00,58.02,58.04,57.96,58.02,47700.0,45.3913,45.407,45.3444,45.3913,47700.0
2011-12-12 12:20:00,58.03,58.04,57.94,57.98,67900.0,45.3992,45.407,45.3288,45.36,67900.0
2011-12-12 12:30:00,57.98,57.99,57.93,57.98,26500.0,45.36,45.3679,45.3209,45.36,26500.0
2011-12-12 12:40:00,57.99,58.01,57.97,58.0,37500.0,45.3679,45.3835,45.3522,45.3757,37500.0
2011-12-12 12:50:00,58.0,58.0,57.94,57.97,51700.0,45.3757,45.3757,45.3288,45.3522,51700.0
2011-12-12 13:00:00,57.96,58.01,57.94,57.95,31000.0,45.3444,45.3835,45.3288,45.3366,31000.0
2011-12-12 13:10:00,57.95,57.98,57.89,57.95,29300.0,45.3366,45.36,45.2896,45.3366,29300.0
2011-12-12 13:20:00,57.95,58.0,57.94,57.99,26000.0,45.3366,45.3757,45.3288,45.3679,26000.0
2011-12-12 13:30:00,57.99,58.01,57.94,57.94,29300.0,45.3679,45.3835,45.3288,45.3288,29300.0
2011-12-12 13:40:00,57.95,58.0,57.95,58.0,15000.0,45.3366,45.3757,45.3366,45.3757,15000.0
2011-12-12 13:50:00,58.0,58.0,57.93,57.94,23000.0,45.3757,45.3757,45.3209,45.3288,23000.0
2011-12-12 14:00:00,57.94,57.98,57.89,57.94,37400.0,45.3288,45.36,45.2896,45.3288,37400.0
2011-12-12 14:10:00,57.94,57.97,57.88,57.96,34600.0,45.3288,45.3522,45.2818,45.3444,34600.0
2011-12-12 14:20:00,57.96,58.01,57.91,57.91,59800.0,45.3444,45.3835,45.3053,45.3053,59800.0
2011-12-12 14:30:00,57.92,57.94,57.78,57.81,46600.0,45.3131,45.3288,45.2036,45.227,46600.0
2011-12-12 14:40:00,57.8,57.88,57.78,57.87,36400.0,45.2192,45.2818,45.2036,45.274,36400.0
2011-12-12 14:50:00,57.86,58.01,57.86,57.99,48300.0,45.2662,45.3835,45.2662,45.3679,48300.0
2011-12-12 15:00:00,58.0,58.02,57.9,57.95,71600.0,45.3757,45.3913,45.2975,45.3366,71600.0
2011-12-12 15:10:00,57.95,58.03,57.94,58.03,54500.0,45.3366,45.3992,45.3288,45.3992,54500.0
2011-12-12 15:20:00,58.02,58.17,57.96,58.13,86400.0,45.3913,45.5087,45.3444,45.4774,86400.0
2011-12-12 15:30:00,58.13,58.24,58.09,58.22,97300.0,45.4774,45.5635,45.4461,45.5478,97300.0
2011-12-12 15:40:00,58.21,58.43,58.11,58.15,185600.0,45.54,45.7121,45.4617,45.493,185600.0
2011-12-12 15:50:00,58.16,58.28,58.14,58.23,187900.0,45.5009,45.5947,45.4852,45.5556,187900.0
2011-12-13 09:30:00,58.58,58.99,58.5,58.78,69800.0,45.8294,46.1502,45.7669,45.9859,69800.0
2011-12-13 09:40:00,58.79,58.98,58.78,58.89,53800.0,45.9937,46.1424,45.9859,46.072,53800.0
2011-12-13 09:50:00,58.89,58.98,58.85,58.93,57000.0,46.072,46.1424,46.0407,46.1033,57000.0
2011-12-13 10:00:00,58.95,59.02,58.86,58.98,58700.0,46.1189,46.1737,46.0485,46.1424,58700.0
2011-12-13 10:10:00,58.99,59.05,58.99,59.01,35900.0,46.1502,46.1971,46.1502,46.1659,35900.0
2011-12-13 10:20:00,59.02,59.02,58.85,58.85,83200.0,46.1737,46.1737,46.0407,46.0407,83200.0
2011-12-13 10:30:00,58.85,58.88,58.74,58.76,73600.0,46.0407,46.0642,45.9546,45.9703,73600.0
2011-12-13 10:40:00,58.77,58.77,58.69,58.73,107400.0,45.9781,45.9781,45.9155,45.9468,107400.0
2011-12-13 10:50:00,58.73,58.77,58.7,58.74,72800.0,45.9468,45.9781,45.9233,45.9546,72800.0
2011-12-13 11:00:00,58.73,58.73,58.53,58.56,83100.0,45.9468,45.9468,45.7903,45.8138,83100.0
2011-12-13 11:10:00,58.57,58.67,58.53,58.66,37800.0,45.8216,45.8999,45.7903,45.892,37800.0
2011-12-13 11:20:00,58.66,58.66,58.56,58.63,37200.0,45.892,45.892,45.8138,45.8686,37200.0
2011-12-13 11:30:00,58.63,58.74,58.63,58.69,52800.0,45.8686,45.9546,45.8686,45.9155,52800.0
2011-12-13 11:40:00,58.68,58.69,58.59,58.63,43700.0,45.9077,45.9155,45.8373,45.8686,43700.0
2011-12-13 11:50:00,58.62,58.74,58.62,58.73,22200.0,45.8607,45.9546,45.8607,45.9468,22200.0
2011-12-13 12:00:00,58.73,58.75,58.67,58.67,25000.0,45.9468,45.9624,45.8999,45.8999,25000.0
2011-12-13 12:10:00,58.67,58.67,58.47,58.47,49300.0,45.8999,45.8999,45.7434,45.7434,49300.0
2011-12-13 12:20:00,58.47,58.51,58.45,58.47,39600.0,45.7434,45.7747,45.7277,45.7434,39600.0
2011-12-13 12:30:00,58.46,58.5,58.31,58.31,54700.0,45.7356,45.7669,45.6182,45.6182,54700.0
2011-12-13 12:40:00,58.31,58.45,58.29,58.45,32500.0,45.6182,45.7277,45.6026,45.7277,32500.0
2011-12-13 12:50:00,58.47,58.57,58.44,58.57,34900.0,45.7434,45.8216,45.7199,45.8216,34900.0
2011-12-13 13:00:00,58.55,58.55,58.41,58.46,32100.0,45.806,45.806,45.6965,45.7356,32100.0
2011-12-13 13:10:00,58.45,58.55,58.44,58.47,22000.0,45.7277,45.806,45.7199,45.7434,22000.0
2011-12-13 13:20:00,58.46,58.52,58.35,58.39,45900.0,45.7356,45.7825,45.6495,45.6808,45900.0
2011-12-13 13:30:00,58.38,58.51,58.34,58.38,31000.0,45.673,45.7747,45.6417,45.673,31000.0
2011-12-13 13:40:00,58.38,58.57,58.37,58.52,36000.0,45.673,45.8216,45.6652,45.7825,36000.0
2011-12-13 13:50:00,58.51,58.57,58.48,58.57,21300.0,45.7747,45.8216,45.7512,45.8216,21300.0
2011-12-13 14:00:00,58.57,58.8,58.57,58.7,52800.0,45.8216,46.0016,45.8216,45.9233,52800.0
2011-12-13 14:10:00,58.69,58.69,58.36,58.36,35500.0,45.9155,45.9155,45.6573,45.6573,35500.0
2011-12-13 14:20:00,58.37,58.45,58.26,58.41,59700.0,45.6652,45.7277,45.5791,45.6965,59700.0
2011-12-13 14:30:00,58.42,58.43,58.07,58.07,61300.0,45.7043,45.7121,45.4305,45.4305,61300.0
2011-12-13 14:40:00,58.07,58.18,58.0,58.05,44600.0,45.4305,45.5165,45.3757,45.4148,44600.0
2011-12-13 14:50:00,58.04,58.2,58.04,58.1,37600.0,45.407,45.5322,45.407,45.4539,37600.0
2011-12-13 15:00:00,58.11,58.18,58.06,58.14,101900.0,45.4617,45.5165,45.4226,45.4852,101900.0
2011-12-13 15:10:00,58.14,58.2,58.04,58.07,90800.0,45.4852,45.5322,45.407,45.4305,90800.0
2011-12-13 15:20:00,58.07,58.08,57.76,57.82,124200.0,45.4305,45.4383,45.1879,45.2349,124200.0
2011-12-13 15:30:00,57.82,57.86,57.57,57.63,115300.0,45.2349,45.2662,45.0393,45.0862,115300.0
2011-12-13 15:40:00,57.64,57.92,57.62,57.92,195300.0,45.094,45.3131,45.0784,45.3131,195300.0
2011-12-13 15:50:00,57.91,57.94,57.7,57.86,328200.0,45.3053,45.3288,45.141,45.2662,328200.0
2011-12-14 09:30:00,57.63,57.9,57.1,57.23,182500.0,45.0862,45.2975,44.6716,44.7733,182500.0
2011-12-14 09:40:00,57.23,57.36,56.64,56.75,248900.0,44.7733,44.875,44.3117,44.3978,248900.0
2011-12-14 09:50:00,56.73,57.25,56.38,57.22,215900.0,44.3821,44.7889,44.1083,44.7655,215900.0
2011-12-14 10:00:00,57.19,57.2,56.93,56.99,97500.0,44.742,44.7498,44.5386,44.5855,97500.0
2011-12-14 10:10:00,56.96,57.04,56.88,57.0,117900.0,44.5621,44.6246,44.4995,44.5934,117900.0
2011-12-14 10:20:00,57.0,57.03,56.7,57.02,113500.0,44.5934,44.6168,44.3587,44.609,113500.0
2011-12-14 10:30:00,57.01,57.02,56.86,56.87,107900.0,44.6012,44.609,44.4838,44.4916,107900.0
2011-12-14 10:40:00,56.87,56.87,56.51,56.58,182700.0,44.4916,44.4916,44.21,44.2648,182700.0
2011-12-14 10:50:00,56.59,56.65,56.28,56.28,140300.0,44.2726,44.3195,44.0301,44.0301,140300.0
2011-12-14 11:00:00,56.29,56.44,56.28,56.32,148000.0,44.0379,44.1552,44.0301,44.0614,148000.0
2011-12-14 11:10:00,56.32,56.4,56.25,56.26,115000.0,44.0614,44.1239,44.0066,44.0144,115000.0
2011-12-14 11:20:00,56.26,56.28,56.05,56.27,106800.0,44.0144,44.0301,43.8501,44.0222,106800.0
2011-12-14 11:30:00,56.27,56.3,56.11,56.19,202200.0,44.0222,44.0457,43.8971,43.9597,202200.0
2011-12-14 11:40:00,56.19,56.35,56.19,56.34,48800.0,43.9597,44.0848,43.9597,44.077,48800.0
2011-12-14 11:50:00,56.33,56.35,56.27,56.35,38200.0,44.0692,44.0848,44.0222,44.0848,38200.0
2011-12-14 12:00:00,56.34,56.34,56.15,56.28,69200.0,44.077,44.077,43.9284,44.0301,69200.0
2011-12-14 12:10:00,56.29,56.34,56.17,56.17,112300.0,44.0379,44.077,43.944,43.944,112300.0
2011-12-14 12:20:00,56.17,56.24,56.17,56.22,44900.0,43.944,43.9988,43.944,43.9831,44900.0
2011-12-14 12:30:00,56.21,56.24,56.18,56.21,56800.0,43.9753,43.9988,43.9518,43.9753,56800.0
2011-12-14 12:40:00,56.2,56.3,56.13,56.15,86400.0,43.9675,44.0457,43.9127,43.9284,86400.0
2011-12-14 12:50:00,56.16,56.21,56.07,56.2,43600.0,43.9362,43.9753,43.8658,43.9675,43600.0
2011-12-14 13:00:00,56.2,56.24,56.14,56.19,94000.0,43.9675,43.9988,43.9205,43.9597,94000.0
2011-12-14 13:10:00,56.19,56.38,56.17,56.31,57900.0,43.9597,44.1083,43.944,44.0535,57900.0
2011-12-14 13:20:00,56.32,56.46,56.2,56.45,75500.0,44.0614,44.1709,43.9675,44.1631,75500.0
2011-12-14 13:30:00,56.45,56.46,56.34,56.35,166000.0,44.1631,44.1709,44.077,44.0848,166000.0
2011-12-14 13:40:00,56.36,56.36,56.22,56.27,36000.0,44.0927,44.0927,43.9831,44.0222,36000.0
2011-12-14 13:50:00,56.27,56.29,56.17,56.24,49700.0,44.0222,44.0379,43.944,43.9988,49700.0
2011-12-14 14:00:00,56.24,56.27,56.14,56.14,72000.0,43.9988,44.0222,43.9205,43.9205,72000.0
2011-12-14 14:10:00,56.15,56.31,56.09,56.23,65200.0,43.9284,44.0535,43.8814,43.991,65200.0
2011-12-14 14:20:00,56.22,56.3,56.16,56.25,50500.0,43.9831,44.0457,43.9362,44.0066,50500.0
2011-12-14 14:30:00,56.25,56.31,56.07,56.08,105500.0,44.0066,44.0535,43.8658,43.8736,105500.0
2011-12-14 14:40:00,56.08,56.21,56.07,56.15,72500.0,43.8736,43.9753,43.8658,43.9284,72500.0
2011-12-14 14:50:00,56.15,56.17,56.02,56.08,103000.0,43.9284,43.944,43.8267,43.8736,103000.0
2011-12-14 15:00:00,56.08,56.12,55.9,55.93,96200.0,43.8736,43.9049,43.7328,43.7562,96200.0
2011-12-14 15:10:00,55.92,56.21,55.92,55.97,130900.0,43.7484,43.9753,43.7484,43.7875,130900.0
2011-12-14 15:20:00,55.98,56.1,55.94,56.1,119000.0,43.7954,43.8892,43.7641,43.8892,119000.0
2011-12-14 15:30:00,56.1,56.18,55.98,55.99,151000.0,43.8892,43.9518,43.7954,43.8032,151000.0
2011-12-14 15:40:00,56.0,56.24,55.91,56.23,283800.0,43.811,43.9988,43.7406,43.991,283800.0
2011-12-14 15:50:00,56.22,56.22,56.04,56.07,401000.0,43.9831,43.9831,43.8423,43.8658,401000.0
2011-12-15 09:30:00,56.32,56.86,56.11,56.83,285800.0,44.0614,44.4838,43.8971,44.4604,285800.0
2011-12-15 09:40:00,56.83,57.04,56.6,56.64,193900.0,44.4604,44.6246,44.2804,44.3117,193900.0
2011-12-15 09:50:00,56.64,56.78,56.6,56.68,235700.0,44.3117,44.4212,44.2804,44.343,235700.0
2011-12-15 10:00:00,56.68,56.81,56.61,56.69,199900.0,44.343,44.4447,44.2882,44.3508,199900.0
2011-12-15 10:10:00,56.68,56.69,56.59,56.66,128100.0,44.343,44.3508,44.2726,44.3274,128100.0
2011-12-15 10:20:00,56.67,56.69,56.6,56.61,92700.0,44.3352,44.3508,44.2804,44.2882,92700.0
2011-12-15 10:30:00,56.61,56.65,56.59,56.62,96100.0,44.2882,44.3195,44.2726,44.2961,96100.0
2011-12-15 10:40:00,56.62,56.64,56.41,56.46,150500.0,44.2961,44.3117,44.1318,44.1709,150500.0
2011-12-15 10:50:00,56.47,56.54,56.3,56.3,76700.0,44.1787,44.2335,44.0457,44.0457,76700.0
2011-12-15 11:00:00,56.31,56.39,56.24,56.24,59600.0,44.0535,44.1161,43.9988,43.9988,59600.0
2011-12-15 11:10:00,56.24,56.57,56.21,56.56,111300.0,43.9988,44.2569,43.9753,44.2491,111300.0
2011-12-15 11:20:00,56.57,56.67,56.53,56.63,87500.0,44.2569,44.3352,44.2257,44.3039,87500.0
2011-12-15 11:30:00,56.64,56.73,56.46,56.51,81300.0,44.3117,44.3821,44.1709,44.21,81300.0
2011-12-15 11:40:00,56.51,56.53,56.39,56.51,70000.0,44.21,44.2257,44.1161,44.21,70000.0
2011-12-15 11:50:00,56.51,56.52,56.44,56.46,110600.0,44.21,44.2178,44.1552,44.1709,110600.0
2011-12-15 12:00:00,56.47,56.62,56.45,56.56,59100.0,44.1787,44.2961,44.1631,44.2491,59100.0
2011-12-15 12:10:00,56.57,56.58,56.44,56.5,131400.0,44.2569,44.2648,44.1552,44.2022,131400.0
2011-12-15 12:20:00,56.5,56.59,56.43,56.58,96700.0,44.2022,44.2726,44.1474,44.2648,96700.0
2011-12-15 12:30:00,56.59,56.6,56.49,56.56,40300.0,44.2726,44.2804,44.1944,44.2491,40300.0
2011-12-15 12:40:00,56.57,56.59,56.42,56.51,50200.0,44.2569,44.2726,44.1396,44.21,50200.0
2011-12-15 12:50:00,56.51,56.53,56.42,56.49,22900.0,44.21,44.2257,44.1396,44.1944,22900.0
2011-12-15 13:00:00,56.49,56.55,56.46,56.53,26700.0,44.1944,44.2413,44.1709,44.2257,26700.0
2011-12-15 13:10:00,56.53,56.59,56.48,56.58,54200.0,44.2257,44.2726,44.1865,44.2648,54200.0
2011-12-15 13:20:00,56.58,56.59,56.5,56.52,92900.0,44.2648,44.2726,44.2022,44.2178,92900.0
2011-12-15 13:30:00,56.53,56.56,56.18,56.21,107500.0,44.2257,44.2491,43.9518,43.9753,107500.0
2011-12-15 13:40:00,56.21,56.5,56.12,56.48,53500.0,43.9753,44.2022,43.9049,44.1865,53500.0
2011-12-15 13:50:00,56.49,56.52,56.45,56.46,58400.0,44.1944,44.2178,44.1631,44.1709,58400.0
2011-12-15 14:00:00,56.47,56.5,56.44,56.47,36300.0,44.1787,44.2022,44.1552,44.1787,36300.0
2011-12-15 14:10:00,56.46,56.51,56.46,56.48,52100.0,44.1709,44.21,44.1709,44.1865,52100.0
2011-12-15 14:20:00,56.49,56.49,56.36,56.36,54500.0,44.1944,44.1944,44.0927,44.0927,54500.0
2011-12-15 14:30:00,56.36,56.36,56.14,56.21,104200.0,44.0927,44.0927,43.9205,43.9753,104200.0
2011-12-15 14:40:00,56.22,56.24,56.11,56.17,138000.0,43.9831,43.9988,43.8971,43.944,138000.0
2011-12-15 14:50:00,56.19,56.19,56.02,56.07,114000.0,43.9597,43.9597,43.8267,43.8658,114000.0
2011-12-15 15:00:00,56.06,56.25,56.01,56.17,109200.0,43.858,44.0066,43.8188,43.944,109200.0
2011-12-15 15:10:00,56.18,56.36,56.17,56.34,196100.0,43.9518,44.0927,43.944,44.077,196100.0
2011-12-15 15:20:00,56.36,56.41,56.22,56.26,120800.0,44.0927,44.1318,43.9831,44.0144,120800.0
2011-12-15 15:30:00,56.25,56.33,56.14,56.24,146600.0,44.0066,44.0692,43.9205,43.9988,146600.0
2011-12-15 15:40:00,56.24,56.29,56.11,56.24,279500.0,43.9988,44.0379,43.8971,43.9988,279500.0
2011-12-15 15:50:00,56.23,56.24,55.99,56.14,429700.0,43.991,43.9988,43.8032,43.9205,429700.0
2011-12-16 09:30:00,54.51,55.48,54.14,54.92,1992100.0,42.6453,43.4042,42.3559,42.9661,1992100.0
2011-12-16 09:40:00,54.9,55.07,54.37,54.4,583400.0,42.9504,43.0834,42.5358,42.5593,583400.0
2011-12-16 09:50:00,54.4,54.67,53.91,54.09,434000.0,42.5593,42.7705,42.1759,42.3167,434000.0
2011-12-16 10:00:00,54.09,54.13,53.65,53.76,378200.0,42.3167,42.348,41.9725,42.0586,378200.0
2011-12-16 10:10:00,53.78,54.11,53.72,53.93,505500.0,42.0742,42.3324,42.0273,42.1916,505500.0
2011-12-16 10:20:00,53.95,54.01,53.5,53.52,345700.0,42.2072,42.2542,41.8552,41.8708,345700.0
2011-12-16 10:30:00,53.53,53.54,53.36,53.46,471800.0,41.8786,41.8865,41.7456,41.8239,471800.0
2011-12-16 10:40:00,53.45,53.93,53.41,53.78,400200.0,41.816,42.1916,41.7848,42.0742,400200.0
2011-12-16 10:50:00,53.78,53.92,53.7,53.9,270900.0,42.0742,42.1837,42.0116,42.1681,270900.0
2011-12-16 11:00:00,53.9,53.92,53.7,53.76,321900.0,42.1681,42.1837,42.0116,42.0586,321900.0
2011-12-16 11:10:00,53.76,53.93,53.62,53.78,206600.0,42.0586,42.1916,41.949,42.0742,206600.0
2011-12-16 11:20:00,53.79,53.81,53.63,53.65,253800.0,42.082,42.0977,41.9569,41.9725,253800.0
2011-12-16 11:30:00,53.66,53.68,53.23,53.36,157300.0,41.9803,41.996,41.6439,41.7456,157300.0
2011-12-16 11:40:00,53.37,53.61,53.34,53.56,356700.0,41.7535,41.9412,41.73,41.9021,356700.0
2011-12-16 11:50:00,53.57,53.82,53.55,53.74,346200.0,41.9099,42.1055,41.8943,42.0429,346200.0
2011-12-16 12:00:00,53.74,53.87,53.67,53.68,296600.0,42.0429,42.1446,41.9882,41.996,296600.0
2011-12-16 12:10:00,53.68,53.68,53.48,53.55,175300.0,41.996,41.996,41.8395,41.8943,175300.0
2011-12-16 12:20:00,53.55,53.74,53.55,53.7,242500.0,41.8943,42.0429,41.8943,42.0116,242500.0
2011-12-16 12:30:00,53.7,53.71,53.5,53.54,385800.0,42.0116,42.0195,41.8552,41.8865,385800.0
2011-12-16 12:40:00,53.55,53.6,53.46,53.55,313200.0,41.8943,41.9334,41.8239,41.8943,313200.0
2011-12-16 12:50:00,53.56,53.57,53.23,53.29,149000.0,41.9021,41.9099,41.6439,41.6909,149000.0
2011-12-16 13:00:00,53.29,53.41,53.28,53.35,172400.0,41.6909,41.7848,41.683,41.7378,172400.0
2011-12-16 13:10:00,53.36,53.36,52.93,53.26,262500.0,41.7456,41.7456,41.4092,41.6674,262500.0
2011-12-16 13:20:00,53.26,53.4,53.26,53.37,195200.0,41.6674,41.7769,41.6674,41.7535,195200.0
2011-12-16 13:30:00,53.37,53.4,53.35,53.4,147200.0,41.7535,41.7769,41.7378,41.7769,147200.0
2011-12-16 13:40:00,53.4,53.45,53.34,53.44,222900.0,41.7769,41.816,41.73,41.8082,222900.0
2011-12-16 13:50:00,53.44,53.53,53.4,53.43,171200.0,41.8082,41.8786,41.7769,41.8004,171200.0
2011-12-16 14:00:00,53.44,53.47,53.32,53.37,219800.0,41.8082,41.8317,41.7143,41.7535,219800.0
2011-12-16 14:10:00,53.35,53.49,53.14,53.29,289800.0,41.7378,41.8473,41.5735,41.6909,289800.0
2011-12-16 14:20:00,53.28,53.59,53.25,53.48,314900.0,41.683,41.9256,41.6596,41.8395,314900.0
2011-12-16 14:30:00,53.48,53.66,53.41,53.53,227500.0,41.8395,41.9803,41.7848,41.8786,227500.0
2011-12-16 14:40:00,53.53,54.0,53.46,53.63,355300.0,41.8786,42.2463,41.8239,41.9569,355300.0
2011-12-16 14:50:00,53.62,53.77,53.56,53.77,245000.0,41.949,42.0664,41.9021,42.0664,245000.0
2011-12-16 15:00:00,53.77,53.87,53.76,53.86,163200.0,42.0664,42.1446,42.0586,42.1368,163200.0
2011-12-16 15:10:00,53.86,54.16,53.86,54.11,488000.0,42.1368,42.3715,42.1368,42.3324,488000.0
2011-12-16 15:20:00,54.11,54.21,53.99,54.04,273100.0,42.3324,42.4106,42.2385,42.2776,273100.0
2011-12-16 15:30:00,54.04,54.21,54.02,54.19,315500.0,42.2776,42.4106,42.262,42.395,315500.0
2011-12-16 15:40:00,54.19,54.34,54.09,54.17,638400.0,42.395,42.5123,42.3167,42.3793,638400.0
2011-12-16 15:50:00,54.17,54.27,54.13,54.15,652800.0,42.3793,42.4576,42.348,42.3637,652800.0
2011-12-19 09:30:00,54.15,54.46,53.56,54.41,347000.0,42.3637,42.6062,41.9021,42.5671,347000.0
2011-12-19 09:40:00,54.4,54.45,54.0,54.1,172200.0,42.5593,42.5984,42.2463,42.3246,172200.0
2011-12-19 09:50:00,54.11,54.45,54.11,54.43,158000.0,42.3324,42.5984,42.3324,42.5827,158000.0
2011-12-19 10:00:00,54.45,54.45,54.14,54.22,103000.0,42.5984,42.5984,42.3559,42.4184,103000.0
2011-12-19 10:10:00,54.21,54.38,54.15,54.2,105700.0,42.4106,42.5436,42.3637,42.4028,105700.0
2011-12-19 10:20:00,54.21,54.29,54.15,54.16,110900.0,42.4106,42.4732,42.3637,42.3715,110900.0
2011-12-19 10:30:00,54.17,54.4,54.16,54.35,122000.0,42.3793,42.5593,42.3715,42.5202,122000.0
2011-12-19 10:40:00,54.34,54.42,54.19,54.24,94700.0,42.5123,42.5749,42.395,42.4341,94700.0
2011-12-19 10:50:00,54.23,54.23,54.0,54.06,71800.0,42.4263,42.4263,42.2463,42.2933,71800.0
2011-12-19 11:00:00,54.05,54.12,53.82,53.87,174000.0,42.2855,42.3402,42.1055,42.1446,174000.0
2011-12-19 11:10:00,53.87,54.04,53.85,54.01,87100.0,42.1446,42.2776,42.129,42.2542,87100.0
2011-12-19 11:20:00,54.02,54.04,53.95,54.03,68900.0,42.262,42.2776,42.2072,42.2698,68900.0
2011-12-19 11:30:00,54.04,54.06,53.9,53.92,84100.0,42.2776,42.2933,42.1681,42.1837,84100.0
2011-12-19 11:40:00,53.92,53.96,53.85,53.96,113000.0,42.1837,42.215,42.129,42.215,113000.0
2011-12-19 11:50:00,53.96,54.02,53.93,53.94,96100.0,42.215,42.262,42.1916,42.1994,96100.0
2011-12-19 12:00:00,53.93,54.05,53.93,54.02,58100.0,42.1916,42.2855,42.1916,42.262,58100.0
2011-12-19 12:10:00,54.01,54.02,53.93,53.95,46600.0,42.2542,42.262,42.1916,42.2072,46600.0
2011-12-19 12:20:00,53.95,54.03,53.95,53.98,50600.0,42.2072,42.2698,42.2072,42.2307,50600.0
2011-12-19 12:30:00,53.99,54.0,53.93,53.99,50000.0,42.2385,42.2463,42.1916,42.2385,50000.0
2011-12-19 12:40:00,53.99,54.02,53.92,53.97,35700.0,42.2385,42.262,42.1837,42.2229,35700.0
2011-12-19 12:50:00,53.98,53.99,53.87,53.89,42200.0,42.2307,42.2385,42.1446,42.1603,42200.0
2011-12-19 13:00:00,53.9,53.9,53.83,53.88,44100.0,42.1681,42.1681,42.1133,42.1525,44100.0
2011-12-19 13:10:00,53.88,53.89,53.73,53.75,50000.0,42.1525,42.1603,42.0351,42.0507,50000.0
2011-12-19 13:20:00,53.76,53.87,53.74,53.77,52700.0,42.0586,42.1446,42.0429,42.0664,52700.0
2011-12-19 13:30:00,53.77,53.81,53.74,53.76,56500.0,42.0664,42.0977,42.0429,42.0586,56500.0
2011-12-19 13:40:00,53.75,53.8,53.73,53.78,101500.0,42.0507,42.0899,42.0351,42.0742,101500.0
2011-12-19 13:50:00,53.79,53.91,53.75,53.76,77300.0,42.082,42.1759,42.0507,42.0586,77300.0
2011-12-19 14:00:00,53.76,53.8,53.72,53.76,109100.0,42.0586,42.0899,42.0273,42.0586,109100.0
2011-12-19 14:10:00,53.76,53.77,53.58,53.6,180600.0,42.0586,42.0664,41.9178,41.9334,180600.0
2011-12-19 14:20:00,53.6,53.65,53.5,53.6,107100.0,41.9334,41.9725,41.8552,41.9334,107100.0
2011-12-19 14:30:00,53.6,53.67,53.57,53.63,93300.0,41.9334,41.9882,41.9099,41.9569,93300.0
2011-12-19 14:40:00,53.63,53.64,53.52,53.55,146000.0,41.9569,41.9647,41.8708,41.8943,146000.0
2011-12-19 14:50:00,53.55,53.68,53.54,53.67,99800.0,41.8943,41.996,41.8865,41.9882,99800.0
2011-12-19 15:00:00,53.67,53.7,53.25,53.27,186800.0,41.9882,42.0116,41.6596,41.6752,186800.0
2011-12-19 15:10:00,53.27,53.43,53.22,53.43,158600.0,41.6752,41.8004,41.6361,41.8004,158600.0
2011-12-19 15:20:00,53.43,53.43,53.36,53.4,215800.0,41.8004,41.8004,41.7456,41.7769,215800.0
2011-12-19 15:30:00,53.4,53.46,53.38,53.44,147300.0,41.7769,41.8239,41.7613,41.8082,147300.0
2011-12-19 15:40:00,53.44,53.49,53.33,53.41,261200.0,41.8082,41.8473,41.7222,41.7848,261200.0
2011-12-19 15:50:00,53.41,53.52,53.35,53.48,386800.0,41.7848,41.8708,41.7378,41.8395,386800.0
2011-12-20 09:30:00,54.07,54.4,53.96,54.29,507100.0,42.3011,42.5593,42.215,42.4732,507100.0
2011-12-20 09:40:00,54.28,54.5,54.28,54.49,283300.0,42.4654,42.6375,42.4654,42.6297,283300.0
2011-12-20 09:50:00,54.49,54.5,54.36,54.5,267000.0,42.6297,42.6375,42.528,42.6375,267000.0
2011-12-20 10:00:00,54.5,54.61,54.23,54.3,213400.0,42.6375,42.7236,42.4263,42.481,213400.0
2011-12-20 10:10:00,54.31,54.35,54.1,54.28,82900.0,42.4889,42.5202,42.3246,42.4654,82900.0
2011-12-20 10:20:00,54.31,54.43,54.3,54.4,68700.0,42.4889,42.5827,42.481,42.5593,68700.0
2011-12-20 10:30:00,54.41,54.46,54.4,54.45,61600.0,42.5671,42.6062,42.5593,42.5984,61600.0
2011-12-20 10:40:00,54.45,54.46,54.31,54.39,51800.0,42.5984,42.6062,42.4889,42.5514,51800.0
2011-12-20 10:50:00,54.4,54.4,54.25,54.27,111300.0,42.5593,42.5593,42.4419,42.4576,111300.0
2011-12-20 11:00:00,54.26,54.41,54.26,54.4,75600.0,42.4497,42.5671,42.4497,42.5593,75600.0
2011-12-20 11:10:00,54.4,54.47,54.4,54.47,85900.0,42.5593,42.614,42.5593,42.614,85900.0
2011-12-20 11:20:00,54.47,54.47,54.42,54.45,64200.0,42.614,42.614,42.5749,42.5984,64200.0
2011-12-20 11:30:00,54.45,54.48,54.35,54.41,60500.0,42.5984,42.6219,42.5202,42.5671,60500.0
2011-12-20 11:40:00,54.41,54.44,54.38,54.44,55500.0,42.5671,42.5906,42.5436,42.5906,55500.0
2011-12-20 11:50:00,54.44,54.48,54.36,54.48,98500.0,42.5906,42.6219,42.528,42.6219,98500.0
2011-12-20 12:00:00,54.48,54.49,54.43,54.47,49400.0,42.6219,42.6297,42.5827,42.614,49400.0
2011-12-20 12:10:00,54.47,54.48,54.38,54.39,84800.0,42.614,42.6219,42.5436,42.5514,84800.0
2011-12-20 12:20:00,54.4,54.45,54.4,54.44,37600.0,42.5593,42.5984,42.5593,42.5906,37600.0
2011-12-20 12:30:00,54.44,54.47,54.42,54.45,59900.0,42.5906,42.614,42.5749,42.5984,59900.0
2011-12-20 12:40:00,54.45,54.47,54.42,54.45,62100.0,42.5984,42.614,42.5749,42.5984,62100.0
2011-12-20 12:50:00,54.45,54.46,54.39,54.41,123100.0,42.5984,42.6062,42.5514,42.5671,123100.0
2011-12-20 13:00:00,54.42,54.46,54.39,54.45,159800.0,42.5749,42.6062,42.5514,42.5984,159800.0
2011-12-20 13:10:00,54.46,54.46,54.41,54.42,73800.0,42.6062,42.6062,42.5671,42.5749,73800.0
2011-12-20 13:20:00,54.42,54.47,54.42,54.44,145900.0,42.5749,42.614,42.5749,42.5906,145900.0
2011-12-20 13:30:00,54.45,54.47,54.43,54.45,496300.0,42.5984,42.614,42.5827,42.5984,496300.0
2011-12-20 13:40:00,54.44,54.46,54.42,54.43,45500.0,42.5906,42.6062,42.5749,42.5827,45500.0
2011-12-20 13:50:00,54.43,54.45,54.41,54.42,67500.0,42.5827,42.5984,42.5671,42.5749,67500.0
2011-12-20 14:00:00,54.42,54.43,54.36,54.4,59200.0,42.5749,42.5827,42.528,42.5593,59200.0
2011-12-20 14:10:00,54.39,54.41,54.37,54.4,77000.0,42.5514,42.5671,42.5358,42.5593,77000.0
2011-12-20 14:20:00,54.4,54.41,54.38,54.4,82200.0,42.5593,42.5671,42.5436,42.5593,82200.0
2011-12-20 14:30:00,54.4,54.41,54.39,54.4,124400.0,42.5593,42.5671,42.5514,42.5593,124400.0
2011-12-20 14:40:00,54.4,54.43,54.32,54.34,277300.0,42.5593,42.5827,42.4967,42.5123,277300.0
2011-12-20 14:50:00,54.35,54.41,54.33,54.4,91700.0,42.5202,42.5671,42.5045,42.5593,91700.0
2011-12-20 15:00:00,54.4,54.4,54.36,54.37,113600.0,42.5593,42.5593,42.528,42.5358,113600.0
2011-12-20 15:10:00,54.37,54.4,54.33,54.37,156400.0,42.5358,42.5593,42.5045,42.5358,156400.0
2011-12-20 15:20:00,54.37,54.39,54.34,54.38,156200.0,42.5358,42.5514,42.5123,42.5436,156200.0
2011-12-20 15:30:00,54.38,54.38,54.22,54.27,276100.0,42.5436,42.5436,42.4184,42.4576,276100.0
2011-12-20 15:40:00,54.27,54.31,54.19,54.29,270600.0,42.4576,42.4889,42.395,42.4732,270600.0
2011-12-20 15:50:00,54.28,54.32,54.23,54.28,324200.0,42.4654,42.4967,42.4263,42.4654,324200.0
2011-12-21 09:30:00,53.69,53.8,53.04,53.05,292100.0,42.0038,42.0899,41.4953,41.5031,292100.0
2011-12-21 09:40:00,53.05,53.07,52.24,52.24,421800.0,41.5031,41.5188,40.8694,40.8694,421800.0
2011-12-21 09:50:00,52.25,52.5,52.07,52.14,301300.0,40.8772,41.0728,40.7364,40.7912,301300.0
2011-12-21 10:00:00,52.14,52.2,51.87,51.87,314100.0,40.7912,40.8381,40.58,40.58,314100.0
2011-12-21 10:10:00,51.87,52.06,51.72,51.81,280700.0,40.58,40.7286,40.4626,40.533,280700.0
2011-12-21 10:20:00,51.8,52.03,51.69,52.0,199600.0,40.5252,40.7051,40.4391,40.6817,199600.0
2011-12-21 10:30:00,51.99,52.09,51.94,51.98,201700.0,40.6738,40.7521,40.6347,40.666,201700.0
2011-12-21 10:40:00,52.0,52.03,51.85,51.88,164700.0,40.6817,40.7051,40.5643,40.5878,164700.0
2011-12-21 10:50:00,51.88,51.88,51.5,51.53,205200.0,40.5878,40.5878,40.2905,40.314,205200.0
2011-12-21 11:00:00,51.52,51.66,51.34,51.51,209100.0,40.3061,40.4157,40.1653,40.2983,209100.0
2011-12-21 11:10:00,51.52,51.66,51.51,51.59,164200.0,40.3061,40.4157,40.2983,40.3609,164200.0
2011-12-21 11:20:00,51.59,51.63,51.5,51.59,144700.0,40.3609,40.3922,40.2905,40.3609,144700.0
2011-12-21 11:30:00,51.6,51.63,51.55,51.57,101200.0,40.3687,40.3922,40.3296,40.3452,101200.0
2011-12-21 11:40:00,51.57,51.57,51.48,51.49,104900.0,40.3452,40.3452,40.2748,40.2827,104900.0
2011-12-21 11:50:00,51.5,51.51,51.4,51.5,76600.0,40.2905,40.2983,40.2123,40.2905,76600.0
2011-12-21 12:00:00,51.5,51.51,51.36,51.36,110200.0,40.2905,40.2983,40.181,40.181,110200.0
2011-12-21 12:10:00,51.36,51.38,51.16,51.22,215000.0,40.181,40.1966,40.0245,40.0714,215000.0
2011-12-21 12:20:00,51.22,51.23,51.08,51.15,104200.0,40.0714,40.0793,39.9619,40.0167,104200.0
2011-12-21 12:30:00,51.15,51.29,51.12,51.29,104700.0,40.0167,40.1262,39.9932,40.1262,104700.0
2011-12-21 12:40:00,51.28,51.48,51.24,51.46,83000.0,40.1184,40.2748,40.0871,40.2592,83000.0
2011-12-21 12:50:00,51.47,51.6,51.43,51.6,46300.0,40.267,40.3687,40.2357,40.3687,46300.0
2011-12-21 13:00:00,51.6,51.71,51.57,51.65,67300.0,40.3687,40.4548,40.3452,40.4078,67300.0
2011-12-21 13:10:00,51.65,51.66,51.57,51.6,71800.0,40.4078,40.4157,40.3452,40.3687,71800.0
2011-12-21 13:20:00,51.6,51.67,51.58,51.59,68600.0,40.3687,40.4235,40.3531,40.3609,68600.0
2011-12-21 13:30:00,51.59,51.6,51.5,51.57,65400.0,40.3609,40.3687,40.2905,40.3452,65400.0
2011-12-21 13:40:00,51.57,51.58,51.29,51.29,78700.0,40.3452,40.3531,40.1262,40.1262,78700.0
2011-12-21 13:50:00,51.3,51.43,51.27,51.33,168500.0,40.134,40.2357,40.1105,40.1575,168500.0
2011-12-21 14:00:00,51.33,51.34,51.21,51.25,279200.0,40.1575,40.1653,40.0636,40.0949,279200.0
2011-12-21 14:10:00,51.27,51.33,51.24,51.32,102200.0,40.1105,40.1575,40.0871,40.1497,102200.0
2011-12-21 14:20:00,51.32,51.4,51.31,51.37,133700.0,40.1497,40.2123,40.1418,40.1888,133700.0
2011-12-21 14:30:00,51.36,51.51,51.36,51.49,122800.0,40.181,40.2983,40.181,40.2827,122800.0
2011-12-21 14:40:00,51.49,51.54,51.45,51.53,128200.0,40.2827,40.3218,40.2514,40.314,128200.0
2011-12-21 14:50:00,51.51,51.53,51.47,51.47,272100.0,40.2983,40.314,40.267,40.267,272100.0
2011-12-21 15:00:00,51.48,51.48,51.4,51.44,202400.0,40.2748,40.2748,40.2123,40.2435,202400.0
2011-12-21 15:10:00,51.44,51.85,51.43,51.84,451700.0,40.2435,40.5643,40.2357,40.5565,451700.0
2011-12-21 15:20:00,51.85,52.16,51.83,52.04,432200.0,40.5643,40.8068,40.5487,40.7129,432200.0
2011-12-21 15:30:00,52.05,52.22,52.05,52.08,258600.0,40.7208,40.8538,40.7208,40.7442,258600.0
2011-12-21 15:40:00,52.08,52.18,51.95,51.99,345700.0,40.7442,40.8225,40.6425,40.6738,345700.0
2011-12-21 15:50:00,51.99,52.08,51.83,52.06,748600.0,40.6738,40.7442,40.5487,40.7286,748600.0
2011-12-22 09:30:00,52.31,52.38,52.02,52.13,222300.0,40.9242,40.9789,40.6973,40.7834,222300.0
2011-12-22 09:40:00,52.18,52.25,52.12,52.25,161400.0,40.8225,40.8772,40.7755,40.8772,161400.0
2011-12-22 09:50:00,52.25,52.25,51.97,52.15,117800.0,40.8772,40.8772,40.6582,40.799,117800.0
2011-12-22 10:00:00,52.15,52.2,52.03,52.11,73100.0,40.799,40.8381,40.7051,40.7677,73100.0
2011-12-22 10:10:00,52.12,52.34,52.12,52.24,71000.0,40.7755,40.9477,40.7755,40.8694,71000.0
2011-12-22 10:20:00,52.22,52.23,52.05,52.06,59600.0,40.8538,40.8616,40.7208,40.7286,59600.0
2011-12-22 10:30:00,52.06,52.09,51.95,51.98,98100.0,40.7286,40.7521,40.6425,40.666,98100.0
2011-12-22 10:40:00,51.98,52.05,51.93,51.96,88700.0,40.666,40.7208,40.6269,40.6504,88700.0
2011-12-22 10:50:00,51.96,52.01,51.86,51.87,201300.0,40.6504,40.6895,40.5721,40.58,201300.0
2011-12-22 11:00:00,51.87,51.98,51.85,51.98,130200.0,40.58,40.666,40.5643,40.666,130200.0
2011-12-22 11:10:00,51.98,51.98,51.9,51.93,110600.0,40.666,40.666,40.6034,40.6269,110600.0
2011-12-22 11:20:00,51.93,52.0,51.91,51.96,108200.0,40.6269,40.6817,40.6112,40.6504,108200.0
2011-12-22 11:30:00,51.96,51.98,51.89,51.97,99700.0,40.6504,40.666,40.5956,40.6582,99700.0
2011-12-22 11:40:00,51.98,51.98,51.95,51.98,131300.0,40.666,40.666,40.6425,40.666,131300.0
2011-12-22 11:50:00,51.97,51.98,51.89,51.93,73800.0,40.6582,40.666,40.5956,40.6269,73800.0
2011-12-22 12:00:00,51.95,51.96,51.93,51.95,38900.0,40.6425,40.6504,40.6269,40.6425,38900.0
2011-12-22 12:10:00,51.96,51.98,51.94,51.98,79300.0,40.6504,40.666,40.6347,40.666,79300.0
2011-12-22 12:20:00,51.98,52.17,51.96,52.16,89500.0,40.666,40.8147,40.6504,40.8068,89500.0
2011-12-22 12:30:00,52.17,52.24,52.15,52.19,58200.0,40.8147,40.8694,40.799,40.8303,58200.0
2011-12-22 12:40:00,52.17,52.33,52.14,52.27,51800.0,40.8147,40.9398,40.7912,40.8929,51800.0
2011-12-22 12:50:00,52.28,52.33,52.27,52.32,39800.0,40.9007,40.9398,40.8929,40.932,39800.0
2011-12-22 13:00:00,52.32,52.37,52.3,52.36,44400.0,40.932,40.9711,40.9164,40.9633,44400.0
2011-12-22 13:10:00,52.36,52.37,52.3,52.32,30100.0,40.9633,40.9711,40.9164,40.932,30100.0
2011-12-22 13:20:00,52.31,52.45,52.3,52.36,54000.0,40.9242,41.0337,40.9164,40.9633,54000.0
2011-12-22 13:30:00,52.36,52.49,52.35,52.48,44700.0,40.9633,41.065,40.9555,41.0572,44700.0
2011-12-22 13:40:00,52.49,52.6,52.45,52.6,59700.0,41.065,41.1511,41.0337,41.1511,59700.0
2011-12-22 13:50:00,52.59,52.62,52.45,52.45,52100.0,41.1432,41.1667,41.0337,41.0337,52100.0
2011-12-22 14:00:00,52.45,52.53,52.45,52.51,100000.0,41.0337,41.0963,41.0337,41.0806,100000.0
2011-12-22 14:10:00,52.51,52.65,52.5,52.62,92600.0,41.0806,41.1902,41.0728,41.1667,92600.0
2011-12-22 14:20:00,52.63,52.68,52.63,52.66,59400.0,41.1745,41.2136,41.1745,41.198,59400.0
2011-12-22 14:30:00,52.65,52.68,52.6,52.67,68700.0,41.1902,41.2136,41.1511,41.2058,68700.0
2011-12-22 14:40:00,52.67,52.68,52.59,52.6,81100.0,41.2058,41.2136,41.1432,41.1511,81100.0
2011-12-22 14:50:00,52.6,52.66,52.56,52.6,92300.0,41.1511,41.198,41.1198,41.1511,92300.0
2011-12-22 15:00:00,52.59,52.61,52.55,52.55,92200.0,41.1432,41.1589,41.1119,41.1119,92200.0
2011-12-22 15:10:00,52.54,52.6,52.48,52.6,71300.0,41.1041,41.1511,41.0572,41.1511,71300.0
2011-12-22 15:20:00,52.59,52.65,52.55,52.55,145400.0,41.1432,41.1902,41.1119,41.1119,145400.0
2011-12-22 15:30:00,52.56,52.63,52.5,52.56,108700.0,41.1198,41.1745,41.0728,41.1198,108700.0
2011-12-22 15:40:00,52.56,52.6,52.53,52.58,99000.0,41.1198,41.1511,41.0963,41.1354,99000.0
2011-12-22 15:50:00,52.59,52.62,52.51,52.6,333600.0,41.1432,41.1667,41.0806,41.1511,333600.0
2011-12-23 09:30:00,52.59,52.63,52.26,52.34,143600.0,41.1432,41.1745,40.8851,40.9477,143600.0
2011-12-23 09:40:00,52.34,52.36,52.21,52.33,73700.0,40.9477,40.9633,40.8459,40.9398,73700.0
2011-12-23 09:50:00,52.34,52.58,52.34,52.45,52100.0,40.9477,41.1354,40.9477,41.0337,52100.0
2011-12-23 10:00:00,52.46,52.46,52.33,52.36,63600.0,41.0415,41.0415,40.9398,40.9633,63600.0
2011-12-23 10:10:00,52.36,52.36,52.05,52.12,128100.0,40.9633,40.9633,40.7208,40.7755,128100.0
2011-12-23 10:20:00,52.12,52.24,52.12,52.23,51200.0,40.7755,40.8694,40.7755,40.8616,51200.0
2011-12-23 10:30:00,52.23,52.25,52.18,52.25,57800.0,40.8616,40.8772,40.8225,40.8772,57800.0
2011-12-23 10:40:00,52.25,52.26,52.14,52.15,75800.0,40.8772,40.8851,40.7912,40.799,75800.0
2011-12-23 10:50:00,52.16,52.2,52.13,52.18,50900.0,40.8068,40.8381,40.7834,40.8225,50900.0
2011-12-23 11:00:00,52.19,52.23,52.16,52.22,66000.0,40.8303,40.8616,40.8068,40.8538,66000.0
2011-12-23 11:10:00,52.22,52.36,52.21,52.36,70600.0,40.8538,40.9633,40.8459,40.9633,70600.0
2011-12-23 11:20:00,52.36,52.4,52.34,52.4,29800.0,40.9633,40.9946,40.9477,40.9946,29800.0
2011-12-23 11:30:00,52.41,52.49,52.4,52.46,60600.0,41.0024,41.065,40.9946,41.0415,60600.0
2011-12-23 11:40:00,52.47,52.47,52.43,52.46,44800.0,41.0494,41.0494,41.0181,41.0415,44800.0
2011-12-23 11:50:00,52.45,52.46,52.43,52.44,37600.0,41.0337,41.0415,41.0181,41.0259,37600.0
2011-12-23 12:00:00,52.44,52.51,52.44,52.47,39300.0,41.0259,41.0806,41.0259,41.0494,39300.0
2011-12-23 12:10:00,52.46,52.6,52.45,52.59,79000.0,41.0415,41.1511,41.0337,41.1432,79000.0
2011-12-23 12:20:00,52.59,52.84,52.59,52.83,88900.0,41.1432,41.3388,41.1432,41.331,88900.0
2011-12-23 12:30:00,52.83,52.83,52.77,52.8,33300.0,41.331,41.331,41.2841,41.3075,33300.0
2011-12-23 12:40:00,52.8,52.84,52.69,52.7,40400.0,41.3075,41.3388,41.2215,41.2293,40400.0
2011-12-23 12:50:00,52.71,52.72,52.63,52.72,39300.0,41.2371,41.2449,41.1745,41.2449,39300.0
2011-12-23 13:00:00,52.74,52.74,52.64,52.65,24100.0,41.2606,41.2606,41.1824,41.1902,24100.0
2011-12-23 13:10:00,52.64,52.71,52.62,52.69,33700.0,41.1824,41.2371,41.1667,41.2215,33700.0
2011-12-23 13:20:00,52.68,52.72,52.66,52.72,22300.0,41.2136,41.2449,41.198,41.2449,22300.0
2011-12-23 13:30:00,52.72,52.78,52.71,52.76,30400.0,41.2449,41.2919,41.2371,41.2762,30400.0
2011-12-23 13:40:00,52.76,52.79,52.75,52.77,21000.0,41.2762,41.2997,41.2684,41.2841,21000.0
2011-12-23 13:50:00,52.77,52.8,52.76,52.79,42500.0,41.2841,41.3075,41.2762,41.2997,42500.0
2011-12-23 14:00:00,52.8,52.88,52.77,52.88,48200.0,41.3075,41.3701,41.2841,41.3701,48200.0
2011-12-23 14:10:00,52.88,52.93,52.87,52.89,44600.0,41.3701,41.4092,41.3623,41.3779,44600.0
2011-12-23 14:20:00,52.9,52.9,52.83,52.84,33200.0,41.3858,41.3858,41.331,41.3388,33200.0
2011-12-23 14:30:00,52.84,52.87,52.81,52.82,25100.0,41.3388,41.3623,41.3153,41.3232,25100.0
2011-12-23 14:40:00,52.82,52.83,52.74,52.75,46100.0,41.3232,41.331,41.2606,41.2684,46100.0
2011-12-23 14:50:00,52.74,52.76,52.66,52.66,44300.0,41.2606,41.2762,41.198,41.198,44300.0
2011-12-23 15:00:00,52.66,52.77,52.65,52.77,65600.0,41.198,41.2841,41.1902,41.2841,65600.0
2011-12-23 15:10:00,52.75,52.76,52.73,52.75,94900.0,41.2684,41.2762,41.2528,41.2684,94900.0
2011-12-23 15:20:00,52.74,52.8,52.74,52.78,47900.0,41.2606,41.3075,41.2606,41.2919,47900.0
2011-12-23 15:30:00,52.77,52.84,52.76,52.81,49400.0,41.2841,41.3388,41.2762,41.3153,49400.0
2011-12-23 15:40:00,52.8,52.91,52.8,52.82,57100.0,41.3075,41.3936,41.3075,41.3232,57100.0
2011-12-23 15:50:00,52.82,52.92,52.77,52.91,130000.0,41.3232,41.4014,41.2841,41.3936,130000.0
2011-12-27 09:30:00,52.64,52.87,52.61,52.87,58300.0,41.1824,41.3623,41.1589,41.3623,58300.0
2011-12-27 09:40:00,52.89,52.96,52.81,52.91,59900.0,41.3779,41.4327,41.3153,41.3936,59900.0
2011-12-27 09:50:00,52.92,52.92,52.77,52.82,67900.0,41.4014,41.4014,41.2841,41.3232,67900.0
2011-12-27 10:00:00,52.82,52.98,52.8,52.92,59800.0,41.3232,41.4483,41.3075,41.4014,59800.0
2011-12-27 10:10:00,52.91,52.98,52.85,52.95,36300.0,41.3936,41.4483,41.3466,41.4249,36300.0
2011-12-27 10:20:00,52.96,53.04,52.88,53.04,46800.0,41.4327,41.4953,41.3701,41.4953,46800.0
2011-12-27 10:30:00,53.05,53.1,52.93,52.96,32800.0,41.5031,41.5422,41.4092,41.4327,32800.0
2011-12-27 10:40:00,52.97,53.02,52.93,53.0,44800.0,41.4405,41.4796,41.4092,41.464,44800.0
2011-12-27 10:50:00,53.0,53.01,52.81,52.93,36900.0,41.464,41.4718,41.3153,41.4092,36900.0
2011-12-27 11:00:00,52.94,52.95,52.86,52.9,38500.0,41.4171,41.4249,41.3545,41.3858,38500.0
2011-12-27 11:10:00,52.9,52.95,52.84,52.91,51200.0,41.3858,41.4249,41.3388,41.3936,51200.0
2011-12-27 11:20:00,52.92,52.98,52.9,52.97,25800.0,41.4014,41.4483,41.3858,41.4405,25800.0
2011-12-27 11:30:00,52.98,52.98,52.81,52.83,40800.0,41.4483,41.4483,41.3153,41.331,40800.0
2011-12-27 11:40:00,52.81,52.86,52.78,52.83,47400.0,41.3153,41.3545,41.2919,41.331,47400.0
2011-12-27 11:50:00,52.82,52.9,52.82,52.89,17800.0,41.3232,41.3858,41.3232,41.3779,17800.0
2011-12-27 12:00:00,52.89,52.96,52.89,52.95,39200.0,41.3779,41.4327,41.3779,41.4249,39200.0
2011-12-27 12:10:00,52.94,52.95,52.87,52.9,32200.0,41.4171,41.4249,41.3623,41.3858,32200.0
2011-12-27 12:20:00,52.9,52.99,52.89,52.95,42100.0,41.3858,41.4562,41.3779,41.4249,42100.0
2011-12-27 12:30:00,52.96,52.99,52.94,52.98,24500.0,41.4327,41.4562,41.4171,41.4483,24500.0
2011-12-27 12:40:00,52.98,53.03,52.97,53.02,30400.0,41.4483,41.4875,41.4405,41.4796,30400.0
2011-12-27 12:50:00,53.02,53.02,52.99,53.02,23600.0,41.4796,41.4796,41.4562,41.4796,23600.0
2011-12-27 13:00:00,53.01,53.02,52.98,52.99,31000.0,41.4718,41.4796,41.4483,41.4562,31000.0
2011-12-27 13:10:00,52.99,53.0,52.93,52.95,46800.0,41.4562,41.464,41.4092,41.4249,46800.0
2011-12-27 13:20:00,52.94,52.96,52.88,52.88,46100.0,41.4171,41.4327,41.3701,41.3701,46100.0
2011-12-27 13:30:00,52.89,52.93,52.88,52.89,32300.0,41.3779,41.4092,41.3701,41.3779,32300.0
2011-12-27 13:40:00,52.89,52.95,52.87,52.94,36100.0,41.3779,41.4249,41.3623,41.4171,36100.0
2011-12-27 13:50:00,52.94,53.0,52.93,53.0,23400.0,41.4171,41.464,41.4092,41.464,23400.0
2011-12-27 14:00:00,52.98,53.0,52.96,52.97,71700.0,41.4483,41.464,41.4327,41.4405,71700.0
2011-12-27 14:10:00,52.97,52.99,52.94,52.99,27100.0,41.4405,41.4562,41.4171,41.4562,27100.0
2011-12-27 14:20:00,52.99,53.0,52.89,52.92,35400.0,41.4562,41.464,41.3779,41.4014,35400.0
2011-12-27 14:30:00,52.92,52.97,52.85,52.97,46900.0,41.4014,41.4405,41.3466,41.4405,46900.0
2011-12-27 14:40:00,52.97,53.0,52.94,52.99,47200.0,41.4405,41.464,41.4171,41.4562,47200.0
2011-12-27 14:50:00,52.99,53.0,52.93,52.96,31600.0,41.4562,41.464,41.4092,41.4327,31600.0
2011-12-27 15:00:00,52.97,53.02,52.95,53.02,38800.0,41.4405,41.4796,41.4249,41.4796,38800.0
2011-12-27 15:10:00,53.01,53.03,52.99,53.02,37000.0,41.4718,41.4875,41.4562,41.4796,37000.0
2011-12-27 15:20:00,53.02,53.08,52.98,53.08,68000.0,41.4796,41.5266,41.4483,41.5266,68000.0
2011-12-27 15:30:00,53.09,53.14,53.01,53.01,82000.0,41.5344,41.5735,41.4718,41.4718,82000.0
2011-12-27 15:40:00,53.01,53.04,52.94,52.97,76400.0,41.4718,41.4953,41.4171,41.4405,76400.0
2011-12-27 15:50:00,52.97,52.99,52.92,52.94,109100.0,41.4405,41.4562,41.4014,41.4171,109100.0
2011-12-28 09:30:00,52.89,53.0,52.74,52.87,75300.0,41.3779,41.464,41.2606,41.3623,75300.0
2011-12-28 09:40:00,52.85,53.02,52.85,52.89,89500.0,41.3466,41.4796,41.3466,41.3779,89500.0
2011-12-28 09:50:00,52.9,52.95,52.85,52.92,70600.0,41.3858,41.4249,41.3466,41.4014,70600.0
2011-12-28 10:00:00,52.92,52.96,52.79,52.95,70400.0,41.4014,41.4327,41.2997,41.4249,70400.0
2011-12-28 10:10:00,52.94,52.97,52.86,52.94,59300.0,41.4171,41.4405,41.3545,41.4171,59300.0
2011-12-28 10:20:00,52.91,52.94,52.85,52.87,83300.0,41.3936,41.4171,41.3466,41.3623,83300.0
2011-12-28 10:30:00,52.88,52.9,52.8,52.82,65300.0,41.3701,41.3858,41.3075,41.3232,65300.0
2011-12-28 10:40:00,52.83,52.91,52.8,52.91,50300.0,41.331,41.3936,41.3075,41.3936,50300.0
2011-12-28 10:50:00,52.91,53.04,52.91,53.02,93900.0,41.3936,41.4953,41.3936,41.4796,93900.0
2011-12-28 11:00:00,53.03,53.03,52.9,53.01,79100.0,41.4875,41.4875,41.3858,41.4718,79100.0
2011-12-28 11:10:00,53.02,53.05,52.97,52.97,52900.0,41.4796,41.5031,41.4405,41.4405,52900.0
2011-12-28 11:20:00,52.97,52.98,52.94,52.97,46100.0,41.4405,41.4483,41.4171,41.4405,46100.0
2011-12-28 11:30:00,52.97,53.03,52.96,53.01,90700.0,41.4405,41.4875,41.4327,41.4718,90700.0
2011-12-28 11:40:00,53.02,53.05,52.94,53.01,86300.0,41.4796,41.5031,41.4171,41.4718,86300.0
2011-12-28 11:50:00,53.01,53.08,53.0,53.01,38100.0,41.4718,41.5266,41.464,41.4718,38100.0
2011-12-28 12:00:00,53.01,53.03,52.98,53.0,76300.0,41.4718,41.4875,41.4483,41.464,76300.0
2011-12-28 12:10:00,53.0,53.07,52.98,53.07,83300.0,41.464,41.5188,41.4483,41.5188,83300.0
2011-12-28 12:20:00,53.07,53.07,52.96,52.96,48500.0,41.5188,41.5188,41.4327,41.4327,48500.0
2011-12-28 12:30:00,52.96,52.99,52.91,52.95,44100.0,41.4327,41.4562,41.3936,41.4249,44100.0
2011-12-28 12:40:00,52.97,52.97,52.9,52.92,41300.0,41.4405,41.4405,41.3858,41.4014,41300.0
2011-12-28 12:50:00,52.92,52.94,52.87,52.92,47300.0,41.4014,41.4171,41.3623,41.4014,47300.0
2011-12-28 13:00:00,52.91,52.92,52.85,52.87,58500.0,41.3936,41.4014,41.3466,41.3623,58500.0
2011-12-28 13:10:00,52.88,53.0,52.87,52.98,42300.0,41.3701,41.464,41.3623,41.4483,42300.0
2011-12-28 13:20:00,52.98,53.0,52.96,52.99,27600.0,41.4483,41.464,41.4327,41.4562,27600.0
2011-12-28 13:30:00,52.99,53.03,52.96,53.01,32100.0,41.4562,41.4875,41.4327,41.4718,32100.0
2011-12-28 13:40:00,53.01,53.04,52.96,52.97,41200.0,41.4718,41.4953,41.4327,41.4405,41200.0
2011-12-28 13:50:00,52.97,53.0,52.94,52.95,33700.0,41.4405,41.464,41.4171,41.4249,33700.0
2011-12-28 14:00:00,52.96,53.0,52.91,52.95,40600.0,41.4327,41.464,41.3936,41.4249,40600.0
2011-12-28 14:10:00,52.94,52.96,52.9,52.94,73600.0,41.4171,41.4327,41.3858,41.4171,73600.0
2011-12-28 14:20:00,52.92,53.04,52.92,53.02,108400.0,41.4014,41.4953,41.4014,41.4796,108400.0
2011-12-28 14:30:00,53.02,53.02,52.93,52.94,72100.0,41.4796,41.4796,41.4092,41.4171,72100.0
2011-12-28 14:40:00,52.94,52.94,52.87,52.89,71400.0,41.4171,41.4171,41.3623,41.3779,71400.0
2011-12-28 14:50:00,52.89,52.95,52.89,52.93,53600.0,41.3779,41.4249,41.3779,41.4092,53600.0
2011-12-28 15:00:00,52.93,52.98,52.92,52.96,78700.0,41.4092,41.4483,41.4014,41.4327,78700.0
2011-12-28 15:10:00,52.96,52.97,52.84,52.85,101400.0,41.4327,41.4405,41.3388,41.3466,101400.0
2011-12-28 15:20:00,52.86,52.89,52.76,52.77,143500.0,41.3545,41.3779,41.2762,41.2841,143500.0
2011-12-28 15:30:00,52.77,52.88,52.76,52.84,129500.0,41.2841,41.3701,41.2762,41.3388,129500.0
2011-12-28 15:40:00,52.83,52.9,52.82,52.89,130400.0,41.331,41.3858,41.3232,41.3779,130400.0
2011-12-28 15:50:00,52.88,52.89,52.8,52.86,215200.0,41.3701,41.3779,41.3075,41.3545,215200.0
2011-12-29 09:30:00,53.09,53.16,52.95,53.0,94500.0,41.5344,41.5892,41.4249,41.464,94500.0
2011-12-29 09:40:00,53.0,53.02,52.76,52.78,76000.0,41.464,41.4796,41.2762,41.2919,76000.0
2011-12-29 09:50:00,52.78,52.87,52.73,52.8,63700.0,41.2919,41.3623,41.2528,41.3075,63700.0
2011-12-29 10:00:00,52.82,52.87,52.76,52.85,76400.0,41.3232,41.3623,41.2762,41.3466,76400.0
2011-12-29 10:10:00,52.83,53.08,52.83,53.01,104500.0,41.331,41.5266,41.331,41.4718,104500.0
2011-12-29 10:20:00,52.99,53.08,52.95,53.02,59500.0,41.4562,41.5266,41.4249,41.4796,59500.0
2011-12-29 10:30:00,53.03,53.16,53.03,53.1,51700.0,41.4875,41.5892,41.4875,41.5422,51700.0
2011-12-29 10:40:00,53.09,53.15,53.06,53.1,41100.0,41.5344,41.5813,41.5109,41.5422,41100.0
2011-12-29 10:50:00,53.11,53.2,53.06,53.2,51200.0,41.5501,41.6205,41.5109,41.6205,51200.0
2011-12-29 11:00:00,53.2,53.21,53.06,53.06,84800.0,41.6205,41.6283,41.5109,41.5109,84800.0
2011-12-29 11:10:00,53.06,53.09,53.01,53.06,42600.0,41.5109,41.5344,41.4718,41.5109,42600.0
2011-12-29 11:20:00,53.07,53.2,53.05,53.18,69400.0,41.5188,41.6205,41.5031,41.6048,69400.0
2011-12-29 11:30:00,53.17,53.28,53.17,53.2,89200.0,41.597,41.683,41.597,41.6205,89200.0
2011-12-29 11:40:00,53.2,53.28,53.18,53.27,73600.0,41.6205,41.683,41.6048,41.6752,73600.0
2011-12-29 11:50:00,53.27,53.48,53.27,53.48,75900.0,41.6752,41.8395,41.6752,41.8395,75900.0
2011-12-29 12:00:00,53.48,53.49,53.38,53.4,54700.0,41.8395,41.8473,41.7613,41.7769,54700.0
2011-12-29 12:10:00,53.4,53.46,53.4,53.44,59400.0,41.7769,41.8239,41.7769,41.8082,59400.0
2011-12-29 12:20:00,53.44,53.58,53.43,53.57,83200.0,41.8082,41.9178,41.8004,41.9099,83200.0
2011-12-29 12:30:00,53.56,53.56,53.49,53.51,73800.0,41.9021,41.9021,41.8473,41.863,73800.0
2011-12-29 12:40:00,53.51,53.57,53.48,53.56,48000.0,41.863,41.9099,41.8395,41.9021,48000.0
2011-12-29 12:50:00,53.55,53.64,53.55,53.62,65200.0,41.8943,41.9647,41.8943,41.949,65200.0
2011-12-29 13:00:00,53.62,53.67,53.6,53.62,64600.0,41.949,41.9882,41.9334,41.949,64600.0
2011-12-29 13:10:00,53.63,53.68,53.6,53.64,53100.0,41.9569,41.996,41.9334,41.9647,53100.0
2011-12-29 13:20:00,53.63,53.73,53.59,53.68,65100.0,41.9569,42.0351,41.9256,41.996,65100.0
2011-12-29 13:30:00,53.67,53.74,53.64,53.73,52500.0,41.9882,42.0429,41.9647,42.0351,52500.0
2011-12-29 13:40:00,53.73,53.77,53.68,53.7,63300.0,42.0351,42.0664,41.996,42.0116,63300.0
2011-12-29 13:50:00,53.69,53.72,53.65,53.67,35700.0,42.0038,42.0273,41.9725,41.9882,35700.0
2011-12-29 14:00:00,53.68,53.74,53.64,53.69,61500.0,41.996,42.0429,41.9647,42.0038,61500.0
2011-12-29 14:10:00,53.7,53.74,53.69,53.73,48500.0,42.0116,42.0429,42.0038,42.0351,48500.0
2011-12-29 14:20:00,53.72,53.75,53.69,53.73,64400.0,42.0273,42.0507,42.0038,42.0351,64400.0
2011-12-29 14:30:00,53.73,53.78,53.69,53.77,71200.0,42.0351,42.0742,42.0038,42.0664,71200.0
2011-12-29 14:40:00,53.77,53.78,53.74,53.76,66800.0,42.0664,42.0742,42.0429,42.0586,66800.0
2011-12-29 14:50:00,53.75,53.76,53.73,53.75,54500.0,42.0507,42.0586,42.0351,42.0507,54500.0
2011-12-29 15:00:00,53.75,53.76,53.72,53.75,85300.0,42.0507,42.0586,42.0273,42.0507,85300.0
2011-12-29 15:10:00,53.76,53.82,53.75,53.82,89700.0,42.0586,42.1055,42.0507,42.1055,89700.0
2011-12-29 15:20:00,53.81,53.82,53.79,53.81,94900.0,42.0977,42.1055,42.082,42.0977,94900.0
2011-12-29 15:30:00,53.81,53.85,53.79,53.83,161200.0,42.0977,42.129,42.082,42.1133,161200.0
2011-12-29 15:40:00,53.83,53.91,53.83,53.85,154800.0,42.1133,42.1759,42.1133,42.129,154800.0
2011-12-29 15:50:00,53.85,53.89,53.76,53.83,334900.0,42.129,42.1603,42.0586,42.1133,334900.0
2011-12-30 09:30:00,53.51,53.79,53.41,53.62,156500.0,41.863,42.082,41.7848,41.949,156500.0
2011-12-30 09:40:00,53.58,53.69,53.42,53.66,47000.0,41.9178,42.0038,41.7926,41.9803,47000.0
2011-12-30 09:50:00,53.64,53.8,53.54,53.65,68400.0,41.9647,42.0899,41.8865,41.9725,68400.0
2011-12-30 10:00:00,53.66,53.69,53.57,53.62,49700.0,41.9803,42.0038,41.9099,41.949,49700.0
2011-12-30 10:10:00,53.62,53.62,53.58,53.62,55400.0,41.949,41.949,41.9178,41.949,55400.0
2011-12-30 10:20:00,53.62,53.7,53.56,53.63,40700.0,41.949,42.0116,41.9021,41.9569,40700.0
2011-12-30 10:30:00,53.63,53.64,53.6,53.62,33300.0,41.9569,41.9647,41.9334,41.949,33300.0
2011-12-30 10:40:00,53.63,53.64,53.56,53.63,44200.0,41.9569,41.9647,41.9021,41.9569,44200.0
2011-12-30 10:50:00,53.63,53.65,53.56,53.61,62200.0,41.9569,41.9725,41.9021,41.9412,62200.0
2011-12-30 11:00:00,53.61,53.63,53.54,53.56,42900.0,41.9412,41.9569,41.8865,41.9021,42900.0
2011-12-30 11:10:00,53.56,53.56,53.45,53.55,44000.0,41.9021,41.9021,41.816,41.8943,44000.0
2011-12-30 11:20:00,53.55,53.57,53.48,53.51,50300.0,41.8943,41.9099,41.8395,41.863,50300.0
2011-12-30 11:30:00,53.49,53.58,53.48,53.58,41500.0,41.8473,41.9178,41.8395,41.9178,41500.0
2011-12-30 11:40:00,53.57,53.58,53.51,53.54,32100.0,41.9099,41.9178,41.863,41.8865,32100.0
2011-12-30 11:50:00,53.54,53.57,53.49,53.51,35500.0,41.8865,41.9099,41.8473,41.863,35500.0
2011-12-30 12:00:00,53.52,53.6,53.5,53.54,42900.0,41.8708,41.9334,41.8552,41.8865,42900.0
2011-12-30 12:10:00,53.52,53.54,53.5,53.52,30300.0,41.8708,41.8865,41.8552,41.8708,30300.0
2011-12-30 12:20:00,53.51,53.54,53.48,53.53,17800.0,41.863,41.8865,41.8395,41.8786,17800.0
2011-12-30 12:30:00,53.53,53.57,53.51,53.52,38000.0,41.8786,41.9099,41.863,41.8708,38000.0
2011-12-30 12:40:00,53.53,53.55,53.51,53.53,18600.0,41.8786,41.8943,41.863,41.8786,18600.0
2011-12-30 12:50:00,53.53,53.58,53.52,53.57,31800.0,41.8786,41.9178,41.8708,41.9099,31800.0
2011-12-30 13:00:00,53.57,53.58,53.52,53.54,28700.0,41.9099,41.9178,41.8708,41.8865,28700.0
2011-12-30 13:10:00,53.53,53.54,53.5,53.5,30800.0,41.8786,41.8865,41.8552,41.8552,30800.0
2011-12-30 13:20:00,53.5,53.5,53.47,53.49,29000.0,41.8552,41.8552,41.8317,41.8473,29000.0
2011-12-30 13:30:00,53.5,53.52,53.48,53.5,26900.0,41.8552,41.8708,41.8395,41.8552,26900.0
2011-12-30 13:40:00,53.51,53.54,53.49,53.49,31600.0,41.863,41.8865,41.8473,41.8473,31600.0
2011-12-30 13:50:00,53.5,53.5,53.45,53.46,29900.0,41.8552,41.8552,41.816,41.8239,29900.0
2011-12-30 14:00:00,53.46,53.51,53.45,53.51,36700.0,41.8239,41.863,41.816,41.863,36700.0
2011-12-30 14:10:00,53.52,53.53,53.45,53.45,34500.0,41.8708,41.8786,41.816,41.816,34500.0
2011-12-30 14:20:00,53.45,53.46,53.32,53.4,46800.0,41.816,41.8239,41.7143,41.7769,46800.0
2011-12-30 14:30:00,53.4,53.41,53.37,53.38,34400.0,41.7769,41.7848,41.7535,41.7613,34400.0
2011-12-30 14:40:00,53.39,53.4,53.34,53.39,33300.0,41.7691,41.7769,41.73,41.7691,33300.0
2011-12-30 14:50:00,53.4,53.4,53.36,53.4,30600.0,41.7769,41.7769,41.7456,41.7769,30600.0
2011-12-30 15:00:00,53.4,53.46,53.38,53.38,78000.0,41.7769,41.8239,41.7613,41.7613,78000.0
2011-12-30 15:10:00,53.38,53.39,53.33,53.34,60700.0,41.7613,41.7691,41.7222,41.73,60700.0
2011-12-30 15:20:00,53.34,53.37,53.29,53.31,54200.0,41.73,41.7535,41.6909,41.7065,54200.0
2011-12-30 15:30:00,53.3,53.33,53.27,53.27,77400.0,41.6987,41.7222,41.6752,41.6752,77400.0
2011-12-30 15:40:00,53.27,53.33,53.26,53.32,118300.0,41.6752,41.7222,41.6674,41.7143,118300.0
2011-12-30 15:50:00,53.33,53.36,53.22,53.24,233100.0,41.7222,41.7456,41.6361,41.6518,233100.0
2012-01-03 09:30:00,53.92,54.09,53.83,53.97,180000.0,42.1837,42.3167,42.1133,42.2229,180000.0
2012-01-03 09:40:00,53.97,53.97,53.71,53.83,161500.0,42.2229,42.2229,42.0195,42.1133,161500.0
2012-01-03 09:50:00,53.83,53.87,53.64,53.67,151200.0,42.1133,42.1446,41.9647,41.9882,151200.0
2012-01-03 10:00:00,53.67,53.73,53.55,53.6,279200.0,41.9882,42.0351,41.8943,41.9334,279200.0
2012-01-03 10:10:00,53.6,53.61,53.46,53.5,112000.0,41.9334,41.9412,41.8239,41.8552,112000.0
2012-01-03 10:20:00,53.49,53.65,53.49,53.63,112900.0,41.8473,41.9725,41.8473,41.9569,112900.0
2012-01-03 10:30:00,53.63,53.65,53.56,53.59,96200.0,41.9569,41.9725,41.9021,41.9256,96200.0
2012-01-03 10:40:00,53.6,53.66,53.58,53.6,72600.0,41.9334,41.9803,41.9178,41.9334,72600.0
2012-01-03 10:50:00,53.59,53.64,53.53,53.64,121000.0,41.9256,41.9647,41.8786,41.9647,121000.0
2012-01-03 11:00:00,53.65,53.65,53.52,53.52,80100.0,41.9725,41.9725,41.8708,41.8708,80100.0
2012-01-03 11:10:00,53.53,53.61,53.52,53.57,95400.0,41.8786,41.9412,41.8708,41.9099,95400.0
2012-01-03 11:20:00,53.58,53.58,53.49,53.49,70200.0,41.9178,41.9178,41.8473,41.8473,70200.0
2012-01-03 11:30:00,53.49,53.61,53.48,53.57,62700.0,41.8473,41.9412,41.8395,41.9099,62700.0
2012-01-03 11:40:00,53.56,53.56,53.46,53.48,59000.0,41.9021,41.9021,41.8239,41.8395,59000.0
2012-01-03 11:50:00,53.49,53.51,53.48,53.48,47700.0,41.8473,41.863,41.8395,41.8395,47700.0
2012-01-03 12:00:00,53.48,53.5,53.46,53.49,29800.0,41.8395,41.8552,41.8239,41.8473,29800.0
2012-01-03 12:10:00,53.5,53.5,53.44,53.49,51000.0,41.8552,41.8552,41.8082,41.8473,51000.0
2012-01-03 12:20:00,53.5,53.5,53.39,53.4,65600.0,41.8552,41.8552,41.7691,41.7769,65600.0
2012-01-03 12:30:00,53.41,53.41,53.25,53.25,58100.0,41.7848,41.7848,41.6596,41.6596,58100.0
2012-01-03 12:40:00,53.25,53.29,53.16,53.18,77100.0,41.6596,41.6909,41.5892,41.6048,77100.0
2012-01-03 12:50:00,53.18,53.21,53.14,53.18,89200.0,41.6048,41.6283,41.5735,41.6048,89200.0
2012-01-03 13:00:00,53.18,53.21,53.03,53.05,160800.0,41.6048,41.6283,41.4875,41.5031,160800.0
2012-01-03 13:10:00,53.05,53.06,52.97,53.04,95100.0,41.5031,41.5109,41.4405,41.4953,95100.0
2012-01-03 13:20:00,53.05,53.05,52.97,53.01,139800.0,41.5031,41.5031,41.4405,41.4718,139800.0
2012-01-03 13:30:00,53.01,53.14,52.98,53.11,93900.0,41.4718,41.5735,41.4483,41.5501,93900.0
2012-01-03 13:40:00,53.11,53.24,53.11,53.23,61100.0,41.5501,41.6518,41.5501,41.6439,61100.0
2012-01-03 13:50:00,53.24,53.35,53.24,53.31,57600.0,41.6518,41.7378,41.6518,41.7065,57600.0
2012-01-03 14:00:00,53.32,53.44,53.28,53.43,75800.0,41.7143,41.8082,41.683,41.8004,75800.0
2012-01-03 14:10:00,53.42,53.42,53.31,53.38,97000.0,41.7926,41.7926,41.7065,41.7613,97000.0
2012-01-03 14:20:00,53.38,53.42,53.38,53.41,55700.0,41.7613,41.7926,41.7613,41.7848,55700.0
2012-01-03 14:30:00,53.41,53.45,53.33,53.33,104600.0,41.7848,41.816,41.7222,41.7222,104600.0
2012-01-03 14:40:00,53.32,53.41,53.3,53.4,174800.0,41.7143,41.7848,41.6987,41.7769,174800.0
2012-01-03 14:50:00,53.4,53.5,53.38,53.49,94700.0,41.7769,41.8552,41.7613,41.8473,94700.0
2012-01-03 15:00:00,53.49,53.49,53.43,53.44,87400.0,41.8473,41.8473,41.8004,41.8082,87400.0
2012-01-03 15:10:00,53.45,53.5,53.45,53.5,88200.0,41.816,41.8552,41.816,41.8552,88200.0
2012-01-03 15:20:00,53.5,53.5,53.22,53.23,163100.0,41.8552,41.8552,41.6361,41.6439,163100.0
2012-01-03 15:30:00,53.24,53.26,53.1,53.13,172700.0,41.6518,41.6674,41.5422,41.5657,172700.0
2012-01-03 15:40:00,53.13,53.14,53.04,53.05,336900.0,41.5657,41.5735,41.4953,41.5031,336900.0
2012-01-03 15:50:00,53.05,53.06,52.92,52.96,435100.0,41.5031,41.5109,41.4014,41.4327,435100.0
2012-01-04 09:30:00,52.74,52.92,52.51,52.8,177600.0,41.2606,41.4014,41.0806,41.3075,177600.0
2012-01-04 09:40:00,52.8,52.81,52.6,52.7,106500.0,41.3075,41.3153,41.1511,41.2293,106500.0
2012-01-04 09:50:00,52.7,52.77,52.66,52.7,215100.0,41.2293,41.2841,41.198,41.2293,215100.0
2012-01-04 10:00:00,52.69,52.73,52.65,52.72,107100.0,41.2215,41.2528,41.1902,41.2449,107100.0
2012-01-04 10:10:00,52.72,52.76,52.64,52.64,108700.0,41.2449,41.2762,41.1824,41.1824,108700.0
2012-01-04 10:20:00,52.64,52.71,52.64,52.69,89400.0,41.1824,41.2371,41.1824,41.2215,89400.0
2012-01-04 10:30:00,52.68,52.7,52.55,52.63,88100.0,41.2136,41.2293,41.1119,41.1745,88100.0
2012-01-04 10:40:00,52.63,52.66,52.59,52.63,68100.0,41.1745,41.198,41.1432,41.1745,68100.0
2012-01-04 10:50:00,52.63,52.72,52.62,52.69,66800.0,41.1745,41.2449,41.1667,41.2215,66800.0
2012-01-04 11:00:00,52.7,52.7,52.68,52.69,48100.0,41.2293,41.2293,41.2136,41.2215,48100.0
2012-01-04 11:10:00,52.69,52.7,52.67,52.67,70200.0,41.2215,41.2293,41.2058,41.2058,70200.0
2012-01-04 11:20:00,52.68,52.69,52.62,52.64,76600.0,41.2136,41.2215,41.1667,41.1824,76600.0
2012-01-04 11:30:00,52.64,52.69,52.61,52.68,58300.0,41.1824,41.2215,41.1589,41.2136,58300.0
2012-01-04 11:40:00,52.68,52.69,52.66,52.68,64200.0,41.2136,41.2215,41.198,41.2136,64200.0
2012-01-04 11:50:00,52.68,52.69,52.63,52.67,94200.0,41.2136,41.2215,41.1745,41.2058,94200.0
2012-01-04 12:00:00,52.66,52.69,52.62,52.66,107200.0,41.198,41.2215,41.1667,41.198,107200.0
2012-01-04 12:10:00,52.66,52.7,52.65,52.7,136800.0,41.198,41.2293,41.1902,41.2293,136800.0
2012-01-04 12:20:00,52.7,52.84,52.7,52.81,84500.0,41.2293,41.3388,41.2293,41.3153,84500.0
2012-01-04 12:30:00,52.81,52.85,52.73,52.79,47900.0,41.3153,41.3466,41.2528,41.2997,47900.0
2012-01-04 12:40:00,52.79,52.8,52.77,52.79,50400.0,41.2997,41.3075,41.2841,41.2997,50400.0
2012-01-04 12:50:00,52.79,52.8,52.76,52.8,106500.0,41.2997,41.3075,41.2762,41.3075,106500.0
2012-01-04 13:00:00,52.8,52.91,52.77,52.88,249100.0,41.3075,41.3936,41.2841,41.3701,249100.0
2012-01-04 13:10:00,52.89,52.97,52.85,52.9,44400.0,41.3779,41.4405,41.3466,41.3858,44400.0
2012-01-04 13:20:00,52.88,53.0,52.88,52.94,52000.0,41.3701,41.464,41.3701,41.4171,52000.0
2012-01-04 13:30:00,52.95,52.96,52.93,52.95,64300.0,41.4249,41.4327,41.4092,41.4249,64300.0
2012-01-04 13:40:00,52.95,52.95,52.89,52.9,83700.0,41.4249,41.4249,41.3779,41.3858,83700.0
2012-01-04 13:50:00,52.89,53.0,52.88,52.98,69400.0,41.3779,41.464,41.3701,41.4483,69400.0
2012-01-04 14:00:00,52.98,53.02,52.94,53.0,111900.0,41.4483,41.4796,41.4171,41.464,111900.0
2012-01-04 14:10:00,53.0,53.1,52.98,53.09,120000.0,41.464,41.5422,41.4483,41.5344,120000.0
2012-01-04 14:20:00,53.1,53.13,53.06,53.06,83500.0,41.5422,41.5657,41.5109,41.5109,83500.0
2012-01-04 14:30:00,53.07,53.1,52.99,53.0,105200.0,41.5188,41.5422,41.4562,41.464,105200.0
2012-01-04 14:40:00,53.0,53.0,52.98,53.0,63500.0,41.464,41.464,41.4483,41.464,63500.0
2012-01-04 14:50:00,53.0,53.02,52.95,52.99,75800.0,41.464,41.4796,41.4249,41.4562,75800.0
2012-01-04 15:00:00,52.97,53.0,52.95,52.95,68700.0,41.4405,41.464,41.4249,41.4249,68700.0
2012-01-04 15:10:00,52.96,52.99,52.9,52.96,90800.0,41.4327,41.4562,41.3858,41.4327,90800.0
2012-01-04 15:20:00,52.96,52.99,52.91,52.95,100800.0,41.4327,41.4562,41.3936,41.4249,100800.0
2012-01-04 15:30:00,52.95,52.95,52.91,52.92,138400.0,41.4249,41.4249,41.3936,41.4014,138400.0
2012-01-04 15:40:00,52.91,52.95,52.91,52.94,161300.0,41.3936,41.4249,41.3936,41.4171,161300.0
2012-01-04 15:50:00,52.93,52.96,52.86,52.93,276200.0,41.4092,41.4327,41.3545,41.4092,276200.0
2012-01-05 09:30:00,52.95,52.97,52.71,52.89,126900.0,41.4249,41.4405,41.2371,41.3779,126900.0
2012-01-05 09:40:00,52.89,52.9,52.66,52.8,104400.0,41.3779,41.3858,41.198,41.3075,104400.0
2012-01-05 09:50:00,52.81,52.95,52.81,52.89,48700.0,41.3153,41.4249,41.3153,41.3779,48700.0
2012-01-05 10:00:00,52.87,52.9,52.7,52.84,74500.0,41.3623,41.3858,41.2293,41.3388,74500.0
2012-01-05 10:10:00,52.84,52.96,52.75,52.85,113900.0,41.3388,41.4327,41.2684,41.3466,113900.0
2012-01-05 10:20:00,52.84,52.84,52.73,52.74,53800.0,41.3388,41.3388,41.2528,41.2606,53800.0
2012-01-05 10:30:00,52.74,52.76,52.47,52.6,76600.0,41.2606,41.2762,41.0494,41.1511,76600.0
2012-01-05 10:40:00,52.58,52.65,52.53,52.57,46700.0,41.1354,41.1902,41.0963,41.1276,46700.0
2012-01-05 10:50:00,52.57,52.62,52.51,52.59,111200.0,41.1276,41.1667,41.0806,41.1432,111200.0
2012-01-05 11:00:00,52.59,52.61,52.5,52.5,140800.0,41.1432,41.1589,41.0728,41.0728,140800.0
2012-01-05 11:10:00,52.51,52.52,52.45,52.49,65200.0,41.0806,41.0885,41.0337,41.065,65200.0
2012-01-05 11:20:00,52.49,52.62,52.46,52.59,114700.0,41.065,41.1667,41.0415,41.1432,114700.0
2012-01-05 11:30:00,52.59,52.59,52.48,52.53,102100.0,41.1432,41.1432,41.0572,41.0963,102100.0
2012-01-05 11:40:00,52.53,52.53,52.46,52.47,120300.0,41.0963,41.0963,41.0415,41.0494,120300.0
2012-01-05 11:50:00,52.47,52.5,52.43,52.46,55100.0,41.0494,41.0728,41.0181,41.0415,55100.0
2012-01-05 12:00:00,52.47,52.51,52.41,52.5,85400.0,41.0494,41.0806,41.0024,41.0728,85400.0
2012-01-05 12:10:00,52.5,52.54,52.44,52.45,138100.0,41.0728,41.1041,41.0259,41.0337,138100.0
2012-01-05 12:20:00,52.46,52.49,52.34,52.44,69700.0,41.0415,41.065,40.9477,41.0259,69700.0
2012-01-05 12:30:00,52.44,52.44,52.32,52.33,104100.0,41.0259,41.0259,40.932,40.9398,104100.0
2012-01-05 12:40:00,52.33,52.42,52.3,52.4,74500.0,40.9398,41.0102,40.9164,40.9946,74500.0
2012-01-05 12:50:00,52.4,52.46,52.35,52.46,110800.0,40.9946,41.0415,40.9555,41.0415,110800.0
2012-01-05 13:00:00,52.46,52.46,52.4,52.45,122600.0,41.0415,41.0415,40.9946,41.0337,122600.0
2012-01-05 13:10:00,52.45,52.45,52.34,52.37,140100.0,41.0337,41.0337,40.9477,40.9711,140100.0
2012-01-05 13:20:00,52.37,52.39,52.33,52.36,122100.0,40.9711,40.9868,40.9398,40.9633,122100.0
2012-01-05 13:30:00,52.37,52.38,52.33,52.35,99900.0,40.9711,40.9789,40.9398,40.9555,99900.0
2012-01-05 13:40:00,52.35,52.36,52.31,52.35,68700.0,40.9555,40.9633,40.9242,40.9555,68700.0
2012-01-05 13:50:00,52.34,52.41,52.33,52.4,121200.0,40.9477,41.0024,40.9398,40.9946,121200.0
2012-01-05 14:00:00,52.4,52.43,52.35,52.4,105700.0,40.9946,41.0181,40.9555,40.9946,105700.0
2012-01-05 14:10:00,52.39,52.41,52.31,52.35,122300.0,40.9868,41.0024,40.9242,40.9555,122300.0
2012-01-05 14:20:00,52.34,52.36,52.28,52.29,128700.0,40.9477,40.9633,40.9007,40.9085,128700.0
2012-01-05 14:30:00,52.3,52.31,52.18,52.2,147200.0,40.9164,40.9242,40.8225,40.8381,147200.0
2012-01-05 14:40:00,52.2,52.21,52.14,52.16,104500.0,40.8381,40.8459,40.7912,40.8068,104500.0
2012-01-05 14:50:00,52.16,52.2,52.13,52.13,99700.0,40.8068,40.8381,40.7834,40.7834,99700.0
2012-01-05 15:00:00,52.13,52.2,52.09,52.18,215800.0,40.7834,40.8381,40.7521,40.8225,215800.0
2012-01-05 15:10:00,52.18,52.23,52.11,52.14,124400.0,40.8225,40.8616,40.7677,40.7912,124400.0
2012-01-05 15:20:00,52.13,52.15,52.02,52.05,169700.0,40.7834,40.799,40.6973,40.7208,169700.0
2012-01-05 15:30:00,52.03,52.05,51.85,51.85,261400.0,40.7051,40.7208,40.5643,40.5643,261400.0
2012-01-05 15:40:00,51.86,52.04,51.81,51.95,416600.0,40.5721,40.7129,40.533,40.6425,416600.0
2012-01-05 15:50:00,51.94,52.01,51.88,51.94,603300.0,40.6347,40.6895,40.5878,40.6347,603300.0
2012-01-06 09:30:00,51.91,52.05,51.66,51.85,167800.0,40.6112,40.7208,40.4157,40.5643,167800.0
2012-01-06 09:40:00,51.85,51.87,51.59,51.59,216000.0,40.5643,40.58,40.3609,40.3609,216000.0
2012-01-06 09:50:00,51.59,51.75,51.47,51.71,134200.0,40.3609,40.4861,40.267,40.4548,134200.0
2012-01-06 10:00:00,51.7,51.7,51.59,51.62,123200.0,40.447,40.447,40.3609,40.3844,123200.0
2012-01-06 10:10:00,51.62,51.81,51.61,51.81,185200.0,40.3844,40.533,40.3765,40.533,185200.0
2012-01-06 10:20:00,51.83,51.87,51.73,51.82,93300.0,40.5487,40.58,40.4704,40.5408,93300.0
2012-01-06 10:30:00,51.82,51.93,51.82,51.91,293200.0,40.5408,40.6269,40.5408,40.6112,293200.0
2012-01-06 10:40:00,51.9,52.05,51.89,52.03,127400.0,40.6034,40.7208,40.5956,40.7051,127400.0
2012-01-06 10:50:00,52.03,52.04,51.87,51.89,171200.0,40.7051,40.7129,40.58,40.5956,171200.0
2012-01-06 11:00:00,51.89,51.96,51.86,51.88,110800.0,40.5956,40.6504,40.5721,40.5878,110800.0
2012-01-06 11:10:00,51.89,51.96,51.86,51.96,95800.0,40.5956,40.6504,40.5721,40.6504,95800.0
2012-01-06 11:20:00,51.95,51.98,51.9,51.93,93100.0,40.6425,40.666,40.6034,40.6269,93100.0
2012-01-06 11:30:00,51.93,52.14,51.92,52.06,231200.0,40.6269,40.7912,40.6191,40.7286,231200.0
2012-01-06 11:40:00,52.09,52.15,52.05,52.12,92800.0,40.7521,40.799,40.7208,40.7755,92800.0
2012-01-06 11:50:00,52.12,52.12,52.04,52.06,59000.0,40.7755,40.7755,40.7129,40.7286,59000.0
2012-01-06 12:00:00,52.06,52.07,51.94,51.97,116300.0,40.7286,40.7364,40.6347,40.6582,116300.0
2012-01-06 12:10:00,51.96,52.01,51.95,51.96,101000.0,40.6504,40.6895,40.6425,40.6504,101000.0
2012-01-06 12:20:00,51.96,52.01,51.96,51.98,73000.0,40.6504,40.6895,40.6504,40.666,73000.0
2012-01-06 12:30:00,51.98,52.0,51.94,51.96,65600.0,40.666,40.6817,40.6347,40.6504,65600.0
2012-01-06 12:40:00,51.96,51.96,51.89,51.95,94800.0,40.6504,40.6504,40.5956,40.6425,94800.0
2012-01-06 12:50:00,51.96,52.04,51.95,52.0,70500.0,40.6504,40.7129,40.6425,40.6817,70500.0
2012-01-06 13:00:00,52.0,52.01,51.99,52.0,73500.0,40.6817,40.6895,40.6738,40.6817,73500.0
2012-01-06 13:10:00,51.99,52.05,51.93,52.04,70100.0,40.6738,40.7208,40.6269,40.7129,70100.0
2012-01-06 13:20:00,52.04,52.05,51.99,52.03,67500.0,40.7129,40.7208,40.6738,40.7051,67500.0
2012-01-06 13:30:00,52.03,52.05,52.0,52.04,49600.0,40.7051,40.7208,40.6817,40.7129,49600.0
2012-01-06 13:40:00,52.04,52.09,52.04,52.08,83000.0,40.7129,40.7521,40.7129,40.7442,83000.0
2012-01-06 13:50:00,52.08,52.14,52.08,52.09,66600.0,40.7442,40.7912,40.7442,40.7521,66600.0
2012-01-06 14:00:00,52.09,52.1,52.05,52.08,89400.0,40.7521,40.7599,40.7208,40.7442,89400.0
2012-01-06 14:10:00,52.08,52.08,52.01,52.03,116500.0,40.7442,40.7442,40.6895,40.7051,116500.0
2012-01-06 14:20:00,52.03,52.07,52.03,52.03,81400.0,40.7051,40.7364,40.7051,40.7051,81400.0
2012-01-06 14:30:00,52.03,52.08,52.03,52.07,95500.0,40.7051,40.7442,40.7051,40.7364,95500.0
2012-01-06 14:40:00,52.07,52.07,52.02,52.04,130300.0,40.7364,40.7364,40.6973,40.7129,130300.0
2012-01-06 14:50:00,52.03,52.04,52.0,52.01,122800.0,40.7051,40.7129,40.6817,40.6895,122800.0
2012-01-06 15:00:00,52.01,52.01,51.97,51.98,164900.0,40.6895,40.6895,40.6582,40.666,164900.0
2012-01-06 15:10:00,51.98,51.98,51.87,51.9,187000.0,40.666,40.666,40.58,40.6034,187000.0
2012-01-06 15:20:00,51.92,52.01,51.91,51.94,136600.0,40.6191,40.6895,40.6112,40.6347,136600.0
2012-01-06 15:30:00,51.95,51.95,51.92,51.92,194600.0,40.6425,40.6425,40.6191,40.6191,194600.0
2012-01-06 15:40:00,51.92,51.93,51.87,51.88,269600.0,40.6191,40.6269,40.58,40.5878,269600.0
2012-01-06 15:50:00,51.89,51.9,51.77,51.82,399200.0,40.5956,40.6034,40.5017,40.5408,399200.0
2012-01-09 09:30:00,51.75,51.9,51.7,51.72,294100.0,40.4861,40.6034,40.447,40.4626,294100.0
2012-01-09 09:40:00,51.73,51.74,51.57,51.67,178000.0,40.4704,40.4782,40.3452,40.4235,178000.0
2012-01-09 09:50:00,51.66,51.72,51.62,51.65,117500.0,40.4157,40.4626,40.3844,40.4078,117500.0
2012-01-09 10:00:00,51.65,51.65,51.55,51.62,118500.0,40.4078,40.4078,40.3296,40.3844,118500.0
2012-01-09 10:10:00,51.62,51.67,51.55,51.59,142800.0,40.3844,40.4235,40.3296,40.3609,142800.0
2012-01-09 10:20:00,51.6,51.65,51.56,51.65,246800.0,40.3687,40.4078,40.3374,40.4078,246800.0
2012-01-09 10:30:00,51.65,51.83,51.64,51.83,229900.0,40.4078,40.5487,40.4,40.5487,229900.0
2012-01-09 10:40:00,51.83,51.83,51.65,51.65,117600.0,40.5487,40.5487,40.4078,40.4078,117600.0
2012-01-09 10:50:00,51.65,51.76,51.64,51.74,66100.0,40.4078,40.4939,40.4,40.4782,66100.0
2012-01-09 11:00:00,51.74,51.75,51.62,51.62,99100.0,40.4782,40.4861,40.3844,40.3844,99100.0
2012-01-09 11:10:00,51.62,51.67,51.59,51.6,69500.0,40.3844,40.4235,40.3609,40.3687,69500.0
2012-01-09 11:20:00,51.59,51.68,51.59,51.63,78200.0,40.3609,40.4313,40.3609,40.3922,78200.0
2012-01-09 11:30:00,51.64,51.73,51.63,51.72,61600.0,40.4,40.4704,40.3922,40.4626,61600.0
2012-01-09 11:40:00,51.72,51.73,51.66,51.67,83400.0,40.4626,40.4704,40.4157,40.4235,83400.0
2012-01-09 11:50:00,51.67,51.71,51.66,51.68,61400.0,40.4235,40.4548,40.4157,40.4313,61400.0
2012-01-09 12:00:00,51.68,51.71,51.64,51.71,66800.0,40.4313,40.4548,40.4,40.4548,66800.0
2012-01-09 12:10:00,51.7,51.73,51.66,51.7,164500.0,40.447,40.4704,40.4157,40.447,164500.0
2012-01-09 12:20:00,51.7,51.71,51.65,51.68,73100.0,40.447,40.4548,40.4078,40.4313,73100.0
2012-01-09 12:30:00,51.68,51.72,51.64,51.69,73400.0,40.4313,40.4626,40.4,40.4391,73400.0
2012-01-09 12:40:00,51.69,51.72,51.66,51.7,68600.0,40.4391,40.4626,40.4157,40.447,68600.0
2012-01-09 12:50:00,51.69,51.71,51.64,51.68,47800.0,40.4391,40.4548,40.4,40.4313,47800.0
2012-01-09 13:00:00,51.68,51.69,51.6,51.6,91900.0,40.4313,40.4391,40.3687,40.3687,91900.0
2012-01-09 13:10:00,51.61,51.64,51.5,51.54,89700.0,40.3765,40.4,40.2905,40.3218,89700.0
2012-01-09 13:20:00,51.55,51.57,51.51,51.55,84600.0,40.3296,40.3452,40.2983,40.3296,84600.0
2012-01-09 13:30:00,51.55,51.57,51.52,51.54,74600.0,40.3296,40.3452,40.3061,40.3218,74600.0
2012-01-09 13:40:00,51.55,51.61,51.55,51.61,60300.0,40.3296,40.3765,40.3296,40.3765,60300.0
2012-01-09 13:50:00,51.61,51.68,51.6,51.67,57700.0,40.3765,40.4313,40.3687,40.4235,57700.0
2012-01-09 14:00:00,51.66,51.69,51.63,51.64,176600.0,40.4157,40.4391,40.3922,40.4,176600.0
2012-01-09 14:10:00,51.63,51.68,51.63,51.66,109900.0,40.3922,40.4313,40.3922,40.4157,109900.0
2012-01-09 14:20:00,51.67,51.71,51.65,51.66,84900.0,40.4235,40.4548,40.4078,40.4157,84900.0
2012-01-09 14:30:00,51.66,51.71,51.66,51.66,82600.0,40.4157,40.4548,40.4157,40.4157,82600.0
2012-01-09 14:40:00,51.66,51.69,51.63,51.66,94800.0,40.4157,40.4391,40.3922,40.4157,94800.0
2012-01-09 14:50:00,51.67,51.7,51.64,51.7,77400.0,40.4235,40.447,40.4,40.447,77400.0
2012-01-09 15:00:00,51.7,51.71,51.66,51.69,134200.0,40.447,40.4548,40.4157,40.4391,134200.0
2012-01-09 15:10:00,51.69,51.7,51.69,51.69,95200.0,40.4391,40.447,40.4391,40.4391,95200.0
2012-01-09 15:20:00,51.7,51.81,51.69,51.8,131800.0,40.447,40.533,40.4391,40.5252,131800.0
2012-01-09 15:30:00,51.8,51.84,51.77,51.77,165900.0,40.5252,40.5565,40.5017,40.5017,165900.0
2012-01-09 15:40:00,51.77,51.82,51.72,51.76,215600.0,40.5017,40.5408,40.4626,40.4939,215600.0
2012-01-09 15:50:00,51.77,51.77,51.7,51.71,264400.0,40.5017,40.5017,40.447,40.4548,264400.0
2012-01-10 09:30:00,52.14,52.66,52.02,52.58,302200.0,40.7912,41.198,40.6973,41.1354,302200.0
2012-01-10 09:40:00,52.57,52.6,52.48,52.6,181100.0,41.1276,41.1511,41.0572,41.1511,181100.0
2012-01-10 09:50:00,52.6,52.98,52.57,52.98,266700.0,41.1511,41.4483,41.1276,41.4483,266700.0
2012-01-10 10:00:00,52.98,53.18,52.89,53.07,313500.0,41.4483,41.6048,41.3779,41.5188,313500.0
2012-01-10 10:10:00,53.07,53.29,53.07,53.18,200300.0,41.5188,41.6909,41.5188,41.6048,200300.0
2012-01-10 10:20:00,53.18,53.19,52.97,52.99,152400.0,41.6048,41.6126,41.4405,41.4562,152400.0
2012-01-10 10:30:00,52.98,53.25,52.89,53.02,208200.0,41.4483,41.6596,41.3779,41.4796,208200.0
2012-01-10 10:40:00,53.02,53.16,52.9,53.05,165900.0,41.4796,41.5892,41.3858,41.5031,165900.0
2012-01-10 10:50:00,53.04,53.1,53.01,53.1,103500.0,41.4953,41.5422,41.4718,41.5422,103500.0
2012-01-10 11:00:00,53.1,53.1,52.95,53.1,98300.0,41.5422,41.5422,41.4249,41.5422,98300.0
2012-01-10 11:10:00,53.09,53.15,53.06,53.11,123900.0,41.5344,41.5813,41.5109,41.5501,123900.0
2012-01-10 11:20:00,53.1,53.15,53.06,53.07,106700.0,41.5422,41.5813,41.5109,41.5188,106700.0
2012-01-10 11:30:00,53.06,53.1,53.02,53.02,130000.0,41.5109,41.5422,41.4796,41.4796,130000.0
2012-01-10 11:40:00,53.02,53.09,52.99,52.99,65000.0,41.4796,41.5344,41.4562,41.4562,65000.0
2012-01-10 11:50:00,52.99,53.1,52.98,53.02,67100.0,41.4562,41.5422,41.4483,41.4796,67100.0
2012-01-10 12:00:00,53.02,53.07,52.95,53.04,83500.0,41.4796,41.5188,41.4249,41.4953,83500.0
2012-01-10 12:10:00,53.04,53.05,52.9,53.01,81500.0,41.4953,41.5031,41.3858,41.4718,81500.0
2012-01-10 12:20:00,53.0,53.03,52.91,52.98,60900.0,41.464,41.4875,41.3936,41.4483,60900.0
2012-01-10 12:30:00,52.97,53.05,52.95,53.04,63600.0,41.4405,41.5031,41.4249,41.4953,63600.0
2012-01-10 12:40:00,53.05,53.07,53.01,53.05,39800.0,41.5031,41.5188,41.4718,41.5031,39800.0
2012-01-10 12:50:00,53.06,53.15,53.03,53.11,60600.0,41.5109,41.5813,41.4875,41.5501,60600.0
2012-01-10 13:00:00,53.1,53.13,53.05,53.08,69300.0,41.5422,41.5657,41.5031,41.5266,69300.0
2012-01-10 13:10:00,53.08,53.12,53.05,53.11,49100.0,41.5266,41.5579,41.5031,41.5501,49100.0
2012-01-10 13:20:00,53.11,53.14,53.07,53.11,75700.0,41.5501,41.5735,41.5188,41.5501,75700.0
2012-01-10 13:30:00,53.11,53.16,53.09,53.13,85600.0,41.5501,41.5892,41.5344,41.5657,85600.0
2012-01-10 13:40:00,53.12,53.19,53.1,53.15,68000.0,41.5579,41.6126,41.5422,41.5813,68000.0
2012-01-10 13:50:00,53.15,53.23,53.15,53.21,91900.0,41.5813,41.6439,41.5813,41.6283,91900.0
2012-01-10 14:00:00,53.21,53.22,53.14,53.15,52400.0,41.6283,41.6361,41.5735,41.5813,52400.0
2012-01-10 14:10:00,53.15,53.21,53.12,53.2,68600.0,41.5813,41.6283,41.5579,41.6205,68600.0
2012-01-10 14:20:00,53.19,53.23,53.16,53.16,66300.0,41.6126,41.6439,41.5892,41.5892,66300.0
2012-01-10 14:30:00,53.16,53.18,53.11,53.11,78300.0,41.5892,41.6048,41.5501,41.5501,78300.0
2012-01-10 14:40:00,53.11,53.12,52.99,53.0,131900.0,41.5501,41.5579,41.4562,41.464,131900.0
2012-01-10 14:50:00,53.0,53.0,52.88,52.9,108900.0,41.464,41.464,41.3701,41.3858,108900.0
2012-01-10 15:00:00,52.89,52.9,52.8,52.81,80000.0,41.3779,41.3858,41.3075,41.3153,80000.0
2012-01-10 15:10:00,52.8,52.81,52.76,52.76,110200.0,41.3075,41.3153,41.2762,41.2762,110200.0
2012-01-10 15:20:00,52.76,52.79,52.7,52.75,111400.0,41.2762,41.2997,41.2293,41.2684,111400.0
2012-01-10 15:30:00,52.75,52.76,52.64,52.68,92900.0,41.2684,41.2762,41.1824,41.2136,92900.0
2012-01-10 15:40:00,52.68,52.68,52.57,52.57,182400.0,41.2136,41.2136,41.1276,41.1276,182400.0
2012-01-10 15:50:00,52.57,52.68,52.57,52.66,271700.0,41.1276,41.2136,41.1276,41.198,271700.0
2012-01-11 09:30:00,52.05,53.15,51.67,53.13,442600.0,40.7208,41.5813,40.4235,41.5657,442600.0
2012-01-11 09:40:00,53.12,53.48,53.11,53.42,276300.0,41.5579,41.8395,41.5501,41.7926,276300.0
2012-01-11 09:50:00,53.41,53.62,53.16,53.17,327000.0,41.7848,41.949,41.5892,41.597,327000.0
2012-01-11 10:00:00,53.19,53.4,53.14,53.24,118900.0,41.6126,41.7769,41.5735,41.6518,118900.0
2012-01-11 10:10:00,53.25,53.3,53.03,53.21,132700.0,41.6596,41.6987,41.4875,41.6283,132700.0
2012-01-11 10:20:00,53.2,53.32,53.09,53.09,122600.0,41.6205,41.7143,41.5344,41.5344,122600.0
2012-01-11 10:30:00,53.1,53.13,52.94,53.01,125500.0,41.5422,41.5657,41.4171,41.4718,125500.0
2012-01-11 10:40:00,53.01,53.01,52.84,52.84,96500.0,41.4718,41.4718,41.3388,41.3388,96500.0
2012-01-11 10:50:00,52.83,52.84,52.75,52.8,92400.0,41.331,41.3388,41.2684,41.3075,92400.0
2012-01-11 11:00:00,52.79,52.86,52.65,52.69,110500.0,41.2997,41.3545,41.1902,41.2215,110500.0
2012-01-11 11:10:00,52.7,52.81,52.65,52.81,120300.0,41.2293,41.3153,41.1902,41.3153,120300.0
2012-01-11 11:20:00,52.8,52.87,52.79,52.81,94800.0,41.3075,41.3623,41.2997,41.3153,94800.0
2012-01-11 11:30:00,52.81,52.98,52.8,52.9,69400.0,41.3153,41.4483,41.3075,41.3858,69400.0
2012-01-11 11:40:00,52.9,53.12,52.9,53.04,95400.0,41.3858,41.5579,41.3858,41.4953,95400.0
2012-01-11 11:50:00,53.03,53.12,53.02,53.06,86500.0,41.4875,41.5579,41.4796,41.5109,86500.0
2012-01-11 12:00:00,53.06,53.12,52.96,53.0,114400.0,41.5109,41.5579,41.4327,41.464,114400.0
2012-01-11 12:10:00,53.0,53.05,52.92,52.93,80200.0,41.464,41.5031,41.4014,41.4092,80200.0
2012-01-11 12:20:00,52.93,52.93,52.8,52.84,72700.0,41.4092,41.4092,41.3075,41.3388,72700.0
2012-01-11 12:30:00,52.84,53.06,52.83,53.06,92300.0,41.3388,41.5109,41.331,41.5109,92300.0
2012-01-11 12:40:00,53.04,53.09,52.96,53.06,89900.0,41.4953,41.5344,41.4327,41.5109,89900.0
2012-01-11 12:50:00,53.06,53.28,53.06,53.26,114200.0,41.5109,41.683,41.5109,41.6674,114200.0
2012-01-11 13:00:00,53.26,53.3,53.17,53.21,69600.0,41.6674,41.6987,41.597,41.6283,69600.0
2012-01-11 13:10:00,53.22,53.22,53.1,53.15,60500.0,41.6361,41.6361,41.5422,41.5813,60500.0
2012-01-11 13:20:00,53.15,53.25,53.15,53.19,60800.0,41.5813,41.6596,41.5813,41.6126,60800.0
2012-01-11 13:30:00,53.2,53.2,53.09,53.17,61000.0,41.6205,41.6205,41.5344,41.597,61000.0
2012-01-11 13:40:00,53.18,53.18,53.11,53.11,61900.0,41.6048,41.6048,41.5501,41.5501,61900.0
2012-01-11 13:50:00,53.12,53.15,53.06,53.08,48800.0,41.5579,41.5813,41.5109,41.5266,48800.0
2012-01-11 14:00:00,53.08,53.18,53.06,53.13,93500.0,41.5266,41.6048,41.5109,41.5657,93500.0
2012-01-11 14:10:00,53.13,53.31,53.11,53.31,134300.0,41.5657,41.7065,41.5501,41.7065,134300.0
2012-01-11 14:20:00,53.32,53.32,53.18,53.2,82600.0,41.7143,41.7143,41.6048,41.6205,82600.0
2012-01-11 14:30:00,53.2,53.2,53.15,53.19,51200.0,41.6205,41.6205,41.5813,41.6126,51200.0
2012-01-11 14:40:00,53.19,53.3,53.19,53.25,75800.0,41.6126,41.6987,41.6126,41.6596,75800.0
2012-01-11 14:50:00,53.25,53.35,53.25,53.35,115100.0,41.6596,41.7378,41.6596,41.7378,115100.0
2012-01-11 15:00:00,53.34,53.4,53.3,53.35,125300.0,41.73,41.7769,41.6987,41.7378,125300.0
2012-01-11 15:10:00,53.36,53.46,53.35,53.46,122300.0,41.7456,41.8239,41.7378,41.8239,122300.0
2012-01-11 15:20:00,53.46,53.64,53.45,53.64,216600.0,41.8239,41.9647,41.816,41.9647,216600.0
2012-01-11 15:30:00,53.63,53.86,53.62,53.78,405900.0,41.9569,42.1368,41.949,42.0742,405900.0
2012-01-11 15:40:00,53.78,53.86,53.68,53.71,380600.0,42.0742,42.1368,41.996,42.0195,380600.0
2012-01-11 15:50:00,53.71,53.78,53.61,53.63,490100.0,42.0195,42.0742,41.9412,41.9569,490100.0
2012-01-12 09:30:00,52.99,53.38,52.94,53.22,459000.0,41.4562,41.7613,41.4171,41.6361,459000.0
2012-01-12 09:40:00,53.21,53.41,53.15,53.38,404000.0,41.6283,41.7848,41.5813,41.7613,404000.0
2012-01-12 09:50:00,53.39,53.4,53.08,53.23,197000.0,41.7691,41.7769,41.5266,41.6439,197000.0
2012-01-12 10:00:00,53.22,53.38,53.18,53.28,195700.0,41.6361,41.7613,41.6048,41.683,195700.0
2012-01-12 10:10:00,53.28,53.3,53.08,53.21,139700.0,41.683,41.6987,41.5266,41.6283,139700.0
2012-01-12 10:20:00,53.21,53.29,53.1,53.23,130600.0,41.6283,41.6909,41.5422,41.6439,130600.0
2012-01-12 10:30:00,53.23,53.37,53.23,53.32,97100.0,41.6439,41.7535,41.6439,41.7143,97100.0
2012-01-12 10:40:00,53.32,53.44,53.29,53.43,118000.0,41.7143,41.8082,41.6909,41.8004,118000.0
2012-01-12 10:50:00,53.42,53.58,53.37,53.56,147200.0,41.7926,41.9178,41.7535,41.9021,147200.0
2012-01-12 11:00:00,53.56,53.61,53.48,53.51,91300.0,41.9021,41.9412,41.8395,41.863,91300.0
2012-01-12 11:10:00,53.51,53.57,53.48,53.57,65000.0,41.863,41.9099,41.8395,41.9099,65000.0
2012-01-12 11:20:00,53.57,53.7,53.57,53.7,123800.0,41.9099,42.0116,41.9099,42.0116,123800.0
2012-01-12 11:30:00,53.69,53.72,53.6,53.69,96300.0,42.0038,42.0273,41.9334,42.0038,96300.0
2012-01-12 11:40:00,53.7,53.85,53.69,53.8,99400.0,42.0116,42.129,42.0038,42.0899,99400.0
2012-01-12 11:50:00,53.81,53.85,53.75,53.84,86200.0,42.0977,42.129,42.0507,42.1212,86200.0
2012-01-12 12:00:00,53.84,53.87,53.78,53.78,42400.0,42.1212,42.1446,42.0742,42.0742,42400.0
2012-01-12 12:10:00,53.79,53.8,53.77,53.79,40600.0,42.082,42.0899,42.0664,42.082,40600.0
2012-01-12 12:20:00,53.79,53.8,53.71,53.74,114000.0,42.082,42.0899,42.0195,42.0429,114000.0
2012-01-12 12:30:00,53.73,53.76,53.65,53.67,93100.0,42.0351,42.0586,41.9725,41.9882,93100.0
2012-01-12 12:40:00,53.67,53.68,53.59,53.59,53400.0,41.9882,41.996,41.9256,41.9256,53400.0
2012-01-12 12:50:00,53.59,53.63,53.56,53.6,47500.0,41.9256,41.9569,41.9021,41.9334,47500.0
2012-01-12 13:00:00,53.6,53.7,53.59,53.61,41700.0,41.9334,42.0116,41.9256,41.9412,41700.0
2012-01-12 13:10:00,53.6,53.73,53.58,53.71,67900.0,41.9334,42.0351,41.9178,42.0195,67900.0
2012-01-12 13:20:00,53.7,53.71,53.62,53.67,49400.0,42.0116,42.0195,41.949,41.9882,49400.0
2012-01-12 13:30:00,53.66,53.67,53.6,53.6,40100.0,41.9803,41.9882,41.9334,41.9334,40100.0
2012-01-12 13:40:00,53.6,53.67,53.59,53.62,44600.0,41.9334,41.9882,41.9256,41.949,44600.0
2012-01-12 13:50:00,53.62,53.64,53.58,53.59,68200.0,41.949,41.9647,41.9178,41.9256,68200.0
2012-01-12 14:00:00,53.59,53.66,53.59,53.6,61600.0,41.9256,41.9803,41.9256,41.9334,61600.0
2012-01-12 14:10:00,53.6,53.65,53.59,53.63,38900.0,41.9334,41.9725,41.9256,41.9569,38900.0
2012-01-12 14:20:00,53.62,53.62,53.6,53.6,24400.0,41.949,41.949,41.9334,41.9334,24400.0
2012-01-12 14:30:00,53.6,53.8,53.6,53.8,75700.0,41.9334,42.0899,41.9334,42.0899,75700.0
2012-01-12 14:40:00,53.8,53.94,53.79,53.85,104300.0,42.0899,42.1994,42.082,42.129,104300.0
2012-01-12 14:50:00,53.85,53.99,53.84,53.99,103200.0,42.129,42.2385,42.1212,42.2385,103200.0
2012-01-12 15:00:00,53.99,54.02,53.91,54.01,120500.0,42.2385,42.262,42.1759,42.2542,120500.0
2012-01-12 15:10:00,54.0,54.04,53.92,53.97,100600.0,42.2463,42.2776,42.1837,42.2229,100600.0
2012-01-12 15:20:00,53.97,54.04,53.96,54.0,114400.0,42.2229,42.2776,42.215,42.2463,114400.0
2012-01-12 15:30:00,54.0,54.02,53.93,54.02,192600.0,42.2463,42.262,42.1916,42.262,192600.0
2012-01-12 15:40:00,54.02,54.06,53.99,53.99,200600.0,42.262,42.2933,42.2385,42.2385,200600.0
2012-01-12 15:50:00,54.0,54.0,53.91,53.95,343000.0,42.2463,42.2463,42.1759,42.2072,343000.0
2012-01-13 09:30:00,53.67,54.02,53.6,53.61,248300.0,41.9882,42.262,41.9334,41.9412,248300.0
2012-01-13 09:40:00,53.6,53.64,53.34,53.46,234400.0,41.9334,41.9647,41.73,41.8239,234400.0
2012-01-13 09:50:00,53.46,53.52,53.16,53.21,204300.0,41.8239,41.8708,41.5892,41.6283,204300.0
2012-01-13 10:00:00,53.2,53.23,52.85,52.85,348400.0,41.6205,41.6439,41.3466,41.3466,348400.0
2012-01-13 10:10:00,52.87,52.87,52.44,52.45,540000.0,41.3623,41.3623,41.0259,41.0337,540000.0
2012-01-13 10:20:00,52.45,52.66,52.4,52.65,206600.0,41.0337,41.198,40.9946,41.1902,206600.0
2012-01-13 10:30:00,52.65,52.8,52.64,52.71,184200.0,41.1902,41.3075,41.1824,41.2371,184200.0
2012-01-13 10:40:00,52.71,52.75,52.63,52.73,84700.0,41.2371,41.2684,41.1745,41.2528,84700.0
2012-01-13 10:50:00,52.73,52.79,52.64,52.78,93400.0,41.2528,41.2997,41.1824,41.2919,93400.0
2012-01-13 11:00:00,52.79,52.86,52.76,52.8,75100.0,41.2997,41.3545,41.2762,41.3075,75100.0
2012-01-13 11:10:00,52.8,52.9,52.77,52.89,123000.0,41.3075,41.3858,41.2841,41.3779,123000.0
2012-01-13 11:20:00,52.88,53.0,52.88,52.99,124000.0,41.3701,41.464,41.3701,41.4562,124000.0
2012-01-13 11:30:00,52.99,53.06,52.84,52.87,142600.0,41.4562,41.5109,41.3388,41.3623,142600.0
2012-01-13 11:40:00,52.87,52.9,52.78,52.86,49800.0,41.3623,41.3858,41.2919,41.3545,49800.0
2012-01-13 11:50:00,52.88,52.92,52.81,52.82,123100.0,41.3701,41.4014,41.3153,41.3232,123100.0
2012-01-13 12:00:00,52.82,52.86,52.72,52.86,52800.0,41.3232,41.3545,41.2449,41.3545,52800.0
2012-01-13 12:10:00,52.85,52.9,52.81,52.9,60900.0,41.3466,41.3858,41.3153,41.3858,60900.0
2012-01-13 12:20:00,52.89,52.97,52.89,52.96,57400.0,41.3779,41.4405,41.3779,41.4327,57400.0
2012-01-13 12:30:00,52.96,53.01,52.96,53.0,77700.0,41.4327,41.4718,41.4327,41.464,77700.0
2012-01-13 12:40:00,53.01,53.07,52.99,53.07,87300.0,41.4718,41.5188,41.4562,41.5188,87300.0
2012-01-13 12:50:00,53.08,53.18,53.06,53.17,60300.0,41.5266,41.6048,41.5109,41.597,60300.0
2012-01-13 13:00:00,53.17,53.18,53.0,53.03,61000.0,41.597,41.6048,41.464,41.4875,61000.0
2012-01-13 13:10:00,53.03,53.1,53.01,53.09,34000.0,41.4875,41.5422,41.4718,41.5344,34000.0
2012-01-13 13:20:00,53.1,53.18,53.0,53.15,106000.0,41.5422,41.6048,41.464,41.5813,106000.0
2012-01-13 13:30:00,53.15,53.15,53.03,53.04,39000.0,41.5813,41.5813,41.4875,41.4953,39000.0
2012-01-13 13:40:00,53.05,53.14,53.01,53.12,23600.0,41.5031,41.5735,41.4718,41.5579,23600.0
2012-01-13 13:50:00,53.11,53.22,53.11,53.2,44700.0,41.5501,41.6361,41.5501,41.6205,44700.0
2012-01-13 14:00:00,53.2,53.23,53.13,53.23,61400.0,41.6205,41.6439,41.5657,41.6439,61400.0
2012-01-13 14:10:00,53.22,53.24,53.18,53.21,55500.0,41.6361,41.6518,41.6048,41.6283,55500.0
2012-01-13 14:20:00,53.22,53.3,53.22,53.28,39400.0,41.6361,41.6987,41.6361,41.683,39400.0
2012-01-13 14:30:00,53.29,53.32,53.21,53.27,47600.0,41.6909,41.7143,41.6283,41.6752,47600.0
2012-01-13 14:40:00,53.27,53.28,53.17,53.22,39600.0,41.6752,41.683,41.597,41.6361,39600.0
2012-01-13 14:50:00,53.23,53.25,53.19,53.25,54800.0,41.6439,41.6596,41.6126,41.6596,54800.0
2012-01-13 15:00:00,53.24,53.34,53.21,53.32,99100.0,41.6518,41.73,41.6283,41.7143,99100.0
2012-01-13 15:10:00,53.31,53.36,53.28,53.28,71500.0,41.7065,41.7456,41.683,41.683,71500.0
2012-01-13 15:20:00,53.28,53.38,53.22,53.34,93600.0,41.683,41.7613,41.6361,41.73,93600.0
2012-01-13 15:30:00,53.34,53.39,53.22,53.23,136100.0,41.73,41.7691,41.6361,41.6439,136100.0
2012-01-13 15:40:00,53.23,53.29,53.21,53.25,221900.0,41.6439,41.6909,41.6283,41.6596,221900.0
2012-01-13 15:50:00,53.25,53.29,53.13,53.28,376000.0,41.6596,41.6909,41.5657,41.683,376000.0
2012-01-17 09:30:00,53.6,53.95,53.52,53.79,223900.0,41.9334,42.2072,41.8708,42.082,223900.0
2012-01-17 09:40:00,53.78,53.78,53.46,53.49,216200.0,42.0742,42.0742,41.8239,41.8473,216200.0
2012-01-17 09:50:00,53.49,53.55,53.42,53.48,103300.0,41.8473,41.8943,41.7926,41.8395,103300.0
2012-01-17 10:00:00,53.47,53.5,53.4,53.45,131700.0,41.8317,41.8552,41.7769,41.816,131700.0
2012-01-17 10:10:00,53.45,53.61,53.45,53.57,104200.0,41.816,41.9412,41.816,41.9099,104200.0
2012-01-17 10:20:00,53.58,53.61,53.55,53.55,71900.0,41.9178,41.9412,41.8943,41.8943,71900.0
2012-01-17 10:30:00,53.55,53.67,53.5,53.5,70500.0,41.8943,41.9882,41.8552,41.8552,70500.0
2012-01-17 10:40:00,53.51,53.55,53.46,53.54,149200.0,41.863,41.8943,41.8239,41.8865,149200.0
2012-01-17 10:50:00,53.55,53.55,53.48,53.52,137000.0,41.8943,41.8943,41.8395,41.8708,137000.0
2012-01-17 11:00:00,53.52,53.69,53.52,53.69,76400.0,41.8708,42.0038,41.8708,42.0038,76400.0
2012-01-17 11:10:00,53.69,53.87,53.69,53.84,67900.0,42.0038,42.1446,42.0038,42.1212,67900.0
2012-01-17 11:20:00,53.83,53.84,53.78,53.82,136500.0,42.1133,42.1212,42.0742,42.1055,136500.0
2012-01-17 11:30:00,53.82,53.91,53.8,53.8,81200.0,42.1055,42.1759,42.0899,42.0899,81200.0
2012-01-17 11:40:00,53.8,53.8,53.64,53.71,90600.0,42.0899,42.0899,41.9647,42.0195,90600.0
2012-01-17 11:50:00,53.69,53.78,53.69,53.76,69200.0,42.0038,42.0742,42.0038,42.0586,69200.0
2012-01-17 12:00:00,53.75,53.76,53.54,53.62,109300.0,42.0507,42.0586,41.8865,41.949,109300.0
2012-01-17 12:10:00,53.62,53.68,53.61,53.67,50100.0,41.949,41.996,41.9412,41.9882,50100.0
2012-01-17 12:20:00,53.68,53.68,53.6,53.61,38800.0,41.996,41.996,41.9334,41.9412,38800.0
2012-01-17 12:30:00,53.61,53.62,53.45,53.52,79600.0,41.9412,41.949,41.816,41.8708,79600.0
2012-01-17 12:40:00,53.52,53.62,53.52,53.59,23700.0,41.8708,41.949,41.8708,41.9256,23700.0
2012-01-17 12:50:00,53.59,53.68,53.59,53.68,64700.0,41.9256,41.996,41.9256,41.996,64700.0
2012-01-17 13:00:00,53.67,53.71,53.61,53.69,136700.0,41.9882,42.0195,41.9412,42.0038,136700.0
2012-01-17 13:10:00,53.69,53.73,53.67,53.72,56200.0,42.0038,42.0351,41.9882,42.0273,56200.0
2012-01-17 13:20:00,53.72,53.74,53.72,53.73,27500.0,42.0273,42.0429,42.0273,42.0351,27500.0
2012-01-17 13:30:00,53.73,53.74,53.62,53.65,125800.0,42.0351,42.0429,41.949,41.9725,125800.0
2012-01-17 13:40:00,53.66,53.7,53.64,53.7,47300.0,41.9803,42.0116,41.9647,42.0116,47300.0
2012-01-17 13:50:00,53.7,53.73,53.65,53.66,45300.0,42.0116,42.0351,41.9725,41.9803,45300.0
2012-01-17 14:00:00,53.66,53.71,53.65,53.71,161800.0,41.9803,42.0195,41.9725,42.0195,161800.0
2012-01-17 14:10:00,53.7,53.73,53.68,53.7,147700.0,42.0116,42.0351,41.996,42.0116,147700.0
2012-01-17 14:20:00,53.7,53.76,53.67,53.68,65600.0,42.0116,42.0586,41.9882,41.996,65600.0
2012-01-17 14:30:00,53.68,53.69,53.65,53.65,174500.0,41.996,42.0038,41.9725,41.9725,174500.0
2012-01-17 14:40:00,53.64,53.68,53.63,53.65,90800.0,41.9647,41.996,41.9569,41.9725,90800.0
2012-01-17 14:50:00,53.66,53.66,53.6,53.61,94200.0,41.9803,41.9803,41.9334,41.9412,94200.0
2012-01-17 15:00:00,53.6,53.61,53.47,53.47,197100.0,41.9334,41.9412,41.8317,41.8317,197100.0
2012-01-17 15:10:00,53.47,53.48,53.4,53.4,163700.0,41.8317,41.8395,41.7769,41.7769,163700.0
2012-01-17 15:20:00,53.41,53.51,53.4,53.5,127900.0,41.7848,41.863,41.7769,41.8552,127900.0
2012-01-17 15:30:00,53.5,53.52,53.49,53.5,173600.0,41.8552,41.8708,41.8473,41.8552,173600.0
2012-01-17 15:40:00,53.5,53.55,53.46,53.5,230900.0,41.8552,41.8943,41.8239,41.8552,230900.0
2012-01-17 15:50:00,53.5,53.52,53.41,53.48,404200.0,41.8552,41.8708,41.7848,41.8395,404200.0
2012-01-18 09:30:00,53.69,53.93,53.46,53.92,179500.0,42.0038,42.1916,41.8239,42.1837,179500.0
2012-01-18 09:40:00,53.93,53.95,53.8,53.9,171300.0,42.1916,42.2072,42.0899,42.1681,171300.0
2012-01-18 09:50:00,53.9,54.12,53.9,54.12,285700.0,42.1681,42.3402,42.1681,42.3402,285700.0
2012-01-18 10:00:00,54.12,54.3,54.12,54.3,202100.0,42.3402,42.481,42.3402,42.481,202100.0
2012-01-18 10:10:00,54.3,54.34,54.16,54.16,169100.0,42.481,42.5123,42.3715,42.3715,169100.0
2012-01-18 10:20:00,54.17,54.25,54.1,54.24,215600.0,42.3793,42.4419,42.3246,42.4341,215600.0
2012-01-18 10:30:00,54.24,54.36,54.23,54.33,87400.0,42.4341,42.528,42.4263,42.5045,87400.0
2012-01-18 10:40:00,54.33,54.41,54.3,54.39,251000.0,42.5045,42.5671,42.481,42.5514,251000.0
2012-01-18 10:50:00,54.4,54.58,54.39,54.48,212600.0,42.5593,42.7001,42.5514,42.6219,212600.0
2012-01-18 11:00:00,54.48,54.48,54.36,54.43,66600.0,42.6219,42.6219,42.528,42.5827,66600.0
2012-01-18 11:10:00,54.43,54.53,54.42,54.51,85000.0,42.5827,42.661,42.5749,42.6453,85000.0
2012-01-18 11:20:00,54.51,54.61,54.5,54.58,173000.0,42.6453,42.7236,42.6375,42.7001,173000.0
2012-01-18 11:30:00,54.57,54.68,54.55,54.67,157900.0,42.6923,42.7783,42.6766,42.7705,157900.0
2012-01-18 11:40:00,54.67,54.81,54.64,54.7,162700.0,42.7705,42.88,42.747,42.794,162700.0
2012-01-18 11:50:00,54.7,54.73,54.68,54.69,58000.0,42.794,42.8174,42.7783,42.7861,58000.0
2012-01-18 12:00:00,54.69,54.8,54.64,54.8,104400.0,42.7861,42.8722,42.747,42.8722,104400.0
2012-01-18 12:10:00,54.79,54.85,54.76,54.79,89500.0,42.8644,42.9113,42.8409,42.8644,89500.0
2012-01-18 12:20:00,54.79,55.0,54.79,54.97,133300.0,42.8644,43.0287,42.8644,43.0052,133300.0
2012-01-18 12:30:00,54.97,54.97,54.79,54.79,73700.0,43.0052,43.0052,42.8644,42.8644,73700.0
2012-01-18 12:40:00,54.8,54.87,54.79,54.84,54300.0,42.8722,42.927,42.8644,42.9035,54300.0
2012-01-18 12:50:00,54.83,54.84,54.78,54.79,59200.0,42.8957,42.9035,42.8566,42.8644,59200.0
2012-01-18 13:00:00,54.8,54.8,54.71,54.76,57500.0,42.8722,42.8722,42.8018,42.8409,57500.0
2012-01-18 13:10:00,54.75,54.76,54.7,54.73,38800.0,42.8331,42.8409,42.794,42.8174,38800.0
2012-01-18 13:20:00,54.73,54.75,54.7,54.7,61400.0,42.8174,42.8331,42.794,42.794,61400.0
2012-01-18 13:30:00,54.7,54.81,54.7,54.8,109600.0,42.794,42.88,42.794,42.8722,109600.0
2012-01-18 13:40:00,54.8,55.0,54.8,54.99,252600.0,42.8722,43.0287,42.8722,43.0209,252600.0
2012-01-18 13:50:00,54.99,55.0,54.85,54.86,133000.0,43.0209,43.0287,42.9113,42.9191,133000.0
2012-01-18 14:00:00,54.86,55.1,54.85,55.09,136700.0,42.9191,43.1069,42.9113,43.0991,136700.0
2012-01-18 14:10:00,55.1,55.31,55.09,55.26,204400.0,43.1069,43.2712,43.0991,43.2321,204400.0
2012-01-18 14:20:00,55.25,55.26,55.12,55.19,137200.0,43.2243,43.2321,43.1226,43.1773,137200.0
2012-01-18 14:30:00,55.2,55.21,55.11,55.12,164800.0,43.1851,43.193,43.1147,43.1226,164800.0
2012-01-18 14:40:00,55.12,55.13,55.01,55.04,91200.0,43.1226,43.1304,43.0365,43.06,91200.0
2012-01-18 14:50:00,55.04,55.04,54.96,55.0,66800.0,43.06,43.06,42.9974,43.0287,66800.0
2012-01-18 15:00:00,55.01,55.04,54.98,55.0,73000.0,43.0365,43.06,43.013,43.0287,73000.0
2012-01-18 15:10:00,55.01,55.05,54.98,55.01,155200.0,43.0365,43.0678,43.013,43.0365,155200.0
2012-01-18 15:20:00,55.01,55.06,55.0,55.05,104600.0,43.0365,43.0756,43.0287,43.0678,104600.0
2012-01-18 15:30:00,55.05,55.1,55.02,55.08,120100.0,43.0678,43.1069,43.0443,43.0913,120100.0
2012-01-18 15:40:00,55.08,55.19,55.05,55.09,214600.0,43.0913,43.1773,43.0678,43.0991,214600.0
2012-01-18 15:50:00,55.1,55.15,54.9,54.96,573600.0,43.1069,43.146,42.9504,42.9974,573600.0
2012-01-19 09:30:00,55.16,55.47,55.11,55.36,174200.0,43.1538,43.3964,43.1147,43.3103,174200.0
2012-01-19 09:40:00,55.37,55.4,55.13,55.16,112000.0,43.3181,43.3416,43.1304,43.1538,112000.0
2012-01-19 09:50:00,55.15,55.29,55.15,55.23,190000.0,43.146,43.2556,43.146,43.2086,190000.0
2012-01-19 10:00:00,55.24,55.24,54.83,54.87,186800.0,43.2164,43.2164,42.8957,42.927,186800.0
2012-01-19 10:10:00,54.88,55.02,54.87,54.99,123600.0,42.9348,43.0443,42.927,43.0209,123600.0
2012-01-19 10:20:00,55.0,55.01,54.92,54.95,96400.0,43.0287,43.0365,42.9661,42.9896,96400.0
2012-01-19 10:30:00,54.96,55.0,54.93,54.94,99900.0,42.9974,43.0287,42.9739,42.9817,99900.0
2012-01-19 10:40:00,54.94,54.99,54.93,54.95,115500.0,42.9817,43.0209,42.9739,42.9896,115500.0
2012-01-19 10:50:00,54.95,54.98,54.93,54.93,120600.0,42.9896,43.013,42.9739,42.9739,120600.0
2012-01-19 11:00:00,54.93,54.94,54.86,54.88,141300.0,42.9739,42.9817,42.9191,42.9348,141300.0
2012-01-19 11:10:00,54.88,54.98,54.85,54.97,111000.0,42.9348,43.013,42.9113,43.0052,111000.0
2012-01-19 11:20:00,54.98,55.01,54.9,54.91,96800.0,43.013,43.0365,42.9504,42.9583,96800.0
2012-01-19 11:30:00,54.91,54.93,54.86,54.87,112200.0,42.9583,42.9739,42.9191,42.927,112200.0
2012-01-19 11:40:00,54.87,54.89,54.82,54.86,115000.0,42.927,42.9426,42.8879,42.9191,115000.0
2012-01-19 11:50:00,54.86,54.94,54.81,54.94,90000.0,42.9191,42.9817,42.88,42.9817,90000.0
2012-01-19 12:00:00,54.93,54.95,54.91,54.93,45700.0,42.9739,42.9896,42.9583,42.9739,45700.0
2012-01-19 12:10:00,54.92,54.99,54.92,54.97,99200.0,42.9661,43.0209,42.9661,43.0052,99200.0
2012-01-19 12:20:00,54.96,54.97,54.81,54.81,106100.0,42.9974,43.0052,42.88,42.88,106100.0
2012-01-19 12:30:00,54.81,54.85,54.81,54.85,50700.0,42.88,42.9113,42.88,42.9113,50700.0
2012-01-19 12:40:00,54.85,54.93,54.84,54.92,86100.0,42.9113,42.9739,42.9035,42.9661,86100.0
2012-01-19 12:50:00,54.92,54.95,54.89,54.94,61300.0,42.9661,42.9896,42.9426,42.9817,61300.0
2012-01-19 13:00:00,54.94,54.99,54.94,54.98,74800.0,42.9817,43.0209,42.9817,43.013,74800.0
2012-01-19 13:10:00,54.99,54.99,54.93,54.93,80900.0,43.0209,43.0209,42.9739,42.9739,80900.0
2012-01-19 13:20:00,54.92,54.93,54.82,54.84,100100.0,42.9661,42.9739,42.8879,42.9035,100100.0
2012-01-19 13:30:00,54.84,54.86,54.77,54.77,142500.0,42.9035,42.9191,42.8487,42.8487,142500.0
2012-01-19 13:40:00,54.78,54.78,54.66,54.69,181900.0,42.8566,42.8566,42.7627,42.7861,181900.0
2012-01-19 13:50:00,54.69,54.71,54.59,54.59,165500.0,42.7861,42.8018,42.7079,42.7079,165500.0
2012-01-19 14:00:00,54.6,54.63,54.57,54.59,117300.0,42.7157,42.7392,42.6923,42.7079,117300.0
2012-01-19 14:10:00,54.59,54.62,54.58,54.6,139000.0,42.7079,42.7314,42.7001,42.7157,139000.0
2012-01-19 14:20:00,54.6,54.66,54.57,54.61,152500.0,42.7157,42.7627,42.6923,42.7236,152500.0
2012-01-19 14:30:00,54.61,54.76,54.57,54.75,248100.0,42.7236,42.8409,42.6923,42.8331,248100.0
2012-01-19 14:40:00,54.75,54.82,54.72,54.75,151600.0,42.8331,42.8879,42.8096,42.8331,151600.0
2012-01-19 14:50:00,54.74,54.75,54.64,54.69,176700.0,42.8253,42.8331,42.747,42.7861,176700.0
2012-01-19 15:00:00,54.68,54.76,54.67,54.75,110300.0,42.7783,42.8409,42.7705,42.8331,110300.0
2012-01-19 15:10:00,54.75,54.77,54.67,54.68,120200.0,42.8331,42.8487,42.7705,42.7783,120200.0
2012-01-19 15:20:00,54.67,54.85,54.67,54.84,125100.0,42.7705,42.9113,42.7705,42.9035,125100.0
2012-01-19 15:30:00,54.83,54.84,54.77,54.79,148200.0,42.8957,42.9035,42.8487,42.8644,148200.0
2012-01-19 15:40:00,54.79,54.83,54.77,54.79,262300.0,42.8644,42.8957,42.8487,42.8644,262300.0
2012-01-19 15:50:00,54.79,54.81,54.67,54.8,631600.0,42.8644,42.88,42.7705,42.8722,631600.0
2012-01-20 09:30:00,54.93,55.63,54.76,55.53,770200.0,42.9739,43.5215,42.8409,43.4433,770200.0
2012-01-20 09:40:00,55.52,55.94,55.42,55.91,215100.0,43.4355,43.7641,43.3573,43.7406,215100.0
2012-01-20 09:50:00,55.92,56.23,55.71,56.23,370200.0,43.7484,43.991,43.5841,43.991,370200.0
2012-01-20 10:00:00,56.25,56.61,56.18,56.36,313700.0,44.0066,44.2882,43.9518,44.0927,313700.0
2012-01-20 10:10:00,56.36,56.37,56.0,56.0,138100.0,44.0927,44.1005,43.811,43.811,138100.0
2012-01-20 10:20:00,56.01,56.1,55.95,55.98,116900.0,43.8188,43.8892,43.7719,43.7954,116900.0
2012-01-20 10:30:00,55.98,56.05,55.86,55.91,85900.0,43.7954,43.8501,43.7015,43.7406,85900.0
2012-01-20 10:40:00,55.9,55.98,55.85,55.87,108700.0,43.7328,43.7954,43.6937,43.7093,108700.0
2012-01-20 10:50:00,55.87,55.87,55.62,55.66,214300.0,43.7093,43.7093,43.5137,43.545,214300.0
2012-01-20 11:00:00,55.65,55.66,55.41,55.48,123500.0,43.5372,43.545,43.3494,43.4042,123500.0
2012-01-20 11:10:00,55.48,55.64,55.44,55.62,172200.0,43.4042,43.5294,43.3729,43.5137,172200.0
2012-01-20 11:20:00,55.63,55.63,55.49,55.6,110800.0,43.5215,43.5215,43.412,43.4981,110800.0
2012-01-20 11:30:00,55.58,55.66,55.56,55.65,67500.0,43.4824,43.545,43.4668,43.5372,67500.0
2012-01-20 11:40:00,55.65,55.7,55.62,55.67,76100.0,43.5372,43.5763,43.5137,43.5528,76100.0
2012-01-20 11:50:00,55.67,55.68,55.62,55.64,103700.0,43.5528,43.5607,43.5137,43.5294,103700.0
2012-01-20 12:00:00,55.65,55.84,55.64,55.64,101500.0,43.5372,43.6858,43.5294,43.5294,101500.0
2012-01-20 12:10:00,55.64,55.75,55.63,55.69,67000.0,43.5294,43.6154,43.5215,43.5685,67000.0
2012-01-20 12:20:00,55.68,55.79,55.64,55.77,73000.0,43.5607,43.6467,43.5294,43.6311,73000.0
2012-01-20 12:30:00,55.76,55.88,55.76,55.85,70800.0,43.6233,43.7171,43.6233,43.6937,70800.0
2012-01-20 12:40:00,55.85,55.87,55.8,55.85,47600.0,43.6937,43.7093,43.6545,43.6937,47600.0
2012-01-20 12:50:00,55.84,55.86,55.81,55.83,54100.0,43.6858,43.7015,43.6624,43.678,54100.0
2012-01-20 13:00:00,55.83,55.86,55.77,55.82,43400.0,43.678,43.7015,43.6311,43.6702,43400.0
2012-01-20 13:10:00,55.82,55.87,55.78,55.78,39600.0,43.6702,43.7093,43.6389,43.6389,39600.0
2012-01-20 13:20:00,55.78,55.83,55.71,55.71,66100.0,43.6389,43.678,43.5841,43.5841,66100.0
2012-01-20 13:30:00,55.72,55.73,55.65,55.67,44100.0,43.592,43.5998,43.5372,43.5528,44100.0
2012-01-20 13:40:00,55.67,55.81,55.67,55.8,40400.0,43.5528,43.6624,43.5528,43.6545,40400.0
2012-01-20 13:50:00,55.79,55.82,55.75,55.75,35100.0,43.6467,43.6702,43.6154,43.6154,35100.0
2012-01-20 14:00:00,55.75,55.78,55.71,55.72,80200.0,43.6154,43.6389,43.5841,43.592,80200.0
2012-01-20 14:10:00,55.73,55.8,55.7,55.73,55800.0,43.5998,43.6545,43.5763,43.5998,55800.0
2012-01-20 14:20:00,55.73,55.77,55.67,55.7,44300.0,43.5998,43.6311,43.5528,43.5763,44300.0
2012-01-20 14:30:00,55.7,55.71,55.66,55.7,71000.0,43.5763,43.5841,43.545,43.5763,71000.0
2012-01-20 14:40:00,55.7,55.7,55.69,55.7,81200.0,43.5763,43.5763,43.5685,43.5763,81200.0
2012-01-20 14:50:00,55.7,55.75,55.69,55.74,55200.0,43.5763,43.6154,43.5685,43.6076,55200.0
2012-01-20 15:00:00,55.75,55.76,55.71,55.75,90000.0,43.6154,43.6233,43.5841,43.6154,90000.0
2012-01-20 15:10:00,55.75,55.77,55.74,55.75,78500.0,43.6154,43.6311,43.6076,43.6154,78500.0
2012-01-20 15:20:00,55.73,55.77,55.71,55.72,115600.0,43.5998,43.6311,43.5841,43.592,115600.0
2012-01-20 15:30:00,55.72,55.73,55.7,55.72,93400.0,43.592,43.5998,43.5763,43.592,93400.0
2012-01-20 15:40:00,55.72,55.84,55.72,55.8,197500.0,43.592,43.6858,43.592,43.6545,197500.0
2012-01-20 15:50:00,55.8,55.87,55.74,55.81,516500.0,43.6545,43.7093,43.6076,43.6624,516500.0
2012-01-23 09:30:00,55.91,56.19,55.91,56.11,136600.0,43.7406,43.9597,43.7406,43.8971,136600.0
2012-01-23 09:40:00,56.11,56.12,56.0,56.07,113600.0,43.8971,43.9049,43.811,43.8658,113600.0
2012-01-23 09:50:00,56.06,56.13,55.93,55.95,254100.0,43.858,43.9127,43.7562,43.7719,254100.0
2012-01-23 10:00:00,55.96,56.01,55.91,55.98,64500.0,43.7797,43.8188,43.7406,43.7954,64500.0
2012-01-23 10:10:00,55.98,56.04,55.9,56.0,84100.0,43.7954,43.8423,43.7328,43.811,84100.0
2012-01-23 10:20:00,56.0,56.05,55.88,56.0,62800.0,43.811,43.8501,43.7171,43.811,62800.0
2012-01-23 10:30:00,56.01,56.07,55.99,56.07,25100.0,43.8188,43.8658,43.8032,43.8658,25100.0
2012-01-23 10:40:00,56.07,56.08,55.98,55.99,98100.0,43.8658,43.8736,43.7954,43.8032,98100.0
2012-01-23 10:50:00,55.99,55.99,55.91,55.94,91600.0,43.8032,43.8032,43.7406,43.7641,91600.0
2012-01-23 11:00:00,55.94,55.94,55.83,55.9,99900.0,43.7641,43.7641,43.678,43.7328,99900.0
2012-01-23 11:10:00,55.9,55.97,55.83,55.95,188000.0,43.7328,43.7875,43.678,43.7719,188000.0
2012-01-23 11:20:00,55.95,55.98,55.9,55.98,118300.0,43.7719,43.7954,43.7328,43.7954,118300.0
2012-01-23 11:30:00,55.98,55.98,55.83,55.86,88400.0,43.7954,43.7954,43.678,43.7015,88400.0
2012-01-23 11:40:00,55.86,55.92,55.8,55.87,62800.0,43.7015,43.7484,43.6545,43.7093,62800.0
2012-01-23 11:50:00,55.88,55.93,55.82,55.9,61500.0,43.7171,43.7562,43.6702,43.7328,61500.0
2012-01-23 12:00:00,55.89,55.9,55.77,55.78,75100.0,43.725,43.7328,43.6311,43.6389,75100.0
2012-01-23 12:10:00,55.78,55.9,55.74,55.9,118800.0,43.6389,43.7328,43.6076,43.7328,118800.0
2012-01-23 12:20:00,55.9,55.98,55.86,55.91,104400.0,43.7328,43.7954,43.7015,43.7406,104400.0
2012-01-23 12:30:00,55.9,55.97,55.88,55.94,62100.0,43.7328,43.7875,43.7171,43.7641,62100.0
2012-01-23 12:40:00,55.95,55.98,55.9,55.95,123100.0,43.7719,43.7954,43.7328,43.7719,123100.0
2012-01-23 12:50:00,55.95,56.0,55.95,56.0,94100.0,43.7719,43.811,43.7719,43.811,94100.0
2012-01-23 13:00:00,55.99,56.02,55.97,55.98,177400.0,43.8032,43.8267,43.7875,43.7954,177400.0
2012-01-23 13:10:00,55.98,55.99,55.97,55.98,73200.0,43.7954,43.8032,43.7875,43.7954,73200.0
2012-01-23 13:20:00,55.98,55.99,55.95,55.97,87300.0,43.7954,43.8032,43.7719,43.7875,87300.0
2012-01-23 13:30:00,55.97,56.09,55.96,56.07,128900.0,43.7875,43.8814,43.7797,43.8658,128900.0
2012-01-23 13:40:00,56.07,56.19,56.07,56.18,97700.0,43.8658,43.9597,43.8658,43.9518,97700.0
2012-01-23 13:50:00,56.16,56.3,56.14,56.26,104000.0,43.9362,44.0457,43.9205,44.0144,104000.0
2012-01-23 14:00:00,56.26,56.29,56.17,56.26,96800.0,44.0144,44.0379,43.944,44.0144,96800.0
2012-01-23 14:10:00,56.26,56.29,56.16,56.18,53900.0,44.0144,44.0379,43.9362,43.9518,53900.0
2012-01-23 14:20:00,56.17,56.34,56.17,56.32,97200.0,43.944,44.077,43.944,44.0614,97200.0
2012-01-23 14:30:00,56.32,56.33,56.23,56.28,65100.0,44.0614,44.0692,43.991,44.0301,65100.0
2012-01-23 14:40:00,56.27,56.28,56.19,56.25,62400.0,44.0222,44.0301,43.9597,44.0066,62400.0
2012-01-23 14:50:00,56.25,56.46,56.23,56.36,117300.0,44.0066,44.1709,43.991,44.0927,117300.0
2012-01-23 15:00:00,56.36,56.4,56.31,56.35,107000.0,44.0927,44.1239,44.0535,44.0848,107000.0
2012-01-23 15:10:00,56.34,56.43,56.33,56.4,192700.0,44.077,44.1474,44.0692,44.1239,192700.0
2012-01-23 15:20:00,56.39,56.45,56.38,56.45,152300.0,44.1161,44.1631,44.1083,44.1631,152300.0
2012-01-23 15:30:00,56.44,56.48,56.39,56.39,119800.0,44.1552,44.1865,44.1161,44.1161,119800.0
2012-01-23 15:40:00,56.39,56.5,56.39,56.49,192000.0,44.1161,44.2022,44.1161,44.1944,192000.0
2012-01-23 15:50:00,56.5,56.52,56.44,56.44,344600.0,44.2022,44.2178,44.1552,44.1552,344600.0
2012-01-24 09:30:00,56.27,56.31,55.83,55.88,210500.0,44.0222,44.0535,43.678,43.7171,210500.0
2012-01-24 09:40:00,55.88,55.94,55.67,55.74,250300.0,43.7171,43.7641,43.5528,43.6076,250300.0
2012-01-24 09:50:00,55.74,55.99,55.73,55.91,105300.0,43.6076,43.8032,43.5998,43.7406,105300.0
2012-01-24 10:00:00,55.9,56.26,55.89,56.22,167900.0,43.7328,44.0144,43.725,43.9831,167900.0
2012-01-24 10:10:00,56.22,56.29,56.13,56.29,95400.0,43.9831,44.0379,43.9127,44.0379,95400.0
2012-01-24 10:20:00,56.28,56.38,56.27,56.38,74500.0,44.0301,44.1083,44.0222,44.1083,74500.0
2012-01-24 10:30:00,56.38,56.53,56.35,56.45,154400.0,44.1083,44.2257,44.0848,44.1631,154400.0
2012-01-24 10:40:00,56.45,56.48,56.39,56.46,58400.0,44.1631,44.1865,44.1161,44.1709,58400.0
2012-01-24 10:50:00,56.47,56.68,56.44,56.67,108500.0,44.1787,44.343,44.1552,44.3352,108500.0
2012-01-24 11:00:00,56.67,56.69,56.62,56.65,72700.0,44.3352,44.3508,44.2961,44.3195,72700.0
2012-01-24 11:10:00,56.65,56.78,56.65,56.71,89200.0,44.3195,44.4212,44.3195,44.3665,89200.0
2012-01-24 11:20:00,56.69,56.75,56.62,56.65,61800.0,44.3508,44.3978,44.2961,44.3195,61800.0
2012-01-24 11:30:00,56.66,56.72,56.6,56.7,128300.0,44.3274,44.3743,44.2804,44.3587,128300.0
2012-01-24 11:40:00,56.72,56.76,56.63,56.65,67500.0,44.3743,44.4056,44.3039,44.3195,67500.0
2012-01-24 11:50:00,56.65,56.66,56.5,56.53,38300.0,44.3195,44.3274,44.2022,44.2257,38300.0
2012-01-24 12:00:00,56.53,56.62,56.51,56.56,92200.0,44.2257,44.2961,44.21,44.2491,92200.0
2012-01-24 12:10:00,56.56,56.57,56.48,56.52,47500.0,44.2491,44.2569,44.1865,44.2178,47500.0
2012-01-24 12:20:00,56.53,56.54,56.42,56.43,43700.0,44.2257,44.2335,44.1396,44.1474,43700.0
2012-01-24 12:30:00,56.44,56.47,56.34,56.34,65300.0,44.1552,44.1787,44.077,44.077,65300.0
2012-01-24 12:40:00,56.35,56.38,56.32,56.36,50800.0,44.0848,44.1083,44.0614,44.0927,50800.0
2012-01-24 12:50:00,56.36,56.45,56.34,56.45,67600.0,44.0927,44.1631,44.077,44.1631,67600.0
2012-01-24 13:00:00,56.44,56.45,56.29,56.37,105400.0,44.1552,44.1631,44.0379,44.1005,105400.0
2012-01-24 13:10:00,56.37,56.46,56.35,56.46,114000.0,44.1005,44.1709,44.0848,44.1709,114000.0
2012-01-24 13:20:00,56.44,56.5,56.41,56.5,65300.0,44.1552,44.2022,44.1318,44.2022,65300.0
2012-01-24 13:30:00,56.48,56.51,56.47,56.5,52500.0,44.1865,44.21,44.1787,44.2022,52500.0
2012-01-24 13:40:00,56.5,56.53,56.49,56.5,40000.0,44.2022,44.2257,44.1944,44.2022,40000.0
2012-01-24 13:50:00,56.51,56.54,56.49,56.54,40300.0,44.21,44.2335,44.1944,44.2335,40300.0
2012-01-24 14:00:00,56.53,56.57,56.48,56.51,44300.0,44.2257,44.2569,44.1865,44.21,44300.0
2012-01-24 14:10:00,56.5,56.53,56.49,56.52,36000.0,44.2022,44.2257,44.1944,44.2178,36000.0
2012-01-24 14:20:00,56.53,56.58,56.5,56.56,61700.0,44.2257,44.2648,44.2022,44.2491,61700.0
2012-01-24 14:30:00,56.55,56.56,56.53,56.56,63800.0,44.2413,44.2491,44.2257,44.2491,63800.0
2012-01-24 14:40:00,56.55,56.59,56.49,56.5,63500.0,44.2413,44.2726,44.1944,44.2022,63500.0
2012-01-24 14:50:00,56.49,56.51,56.46,56.51,51300.0,44.1944,44.21,44.1709,44.21,51300.0
2012-01-24 15:00:00,56.5,56.52,56.47,56.5,70800.0,44.2022,44.2178,44.1787,44.2022,70800.0
2012-01-24 15:10:00,56.5,56.59,56.48,56.52,150900.0,44.2022,44.2726,44.1865,44.2178,150900.0
2012-01-24 15:20:00,56.52,56.55,56.48,56.55,74800.0,44.2178,44.2413,44.1865,44.2413,74800.0
2012-01-24 15:30:00,56.55,56.57,56.49,56.5,100700.0,44.2413,44.2569,44.1944,44.2022,100700.0
2012-01-24 15:40:00,56.5,56.53,56.47,56.51,179100.0,44.2022,44.2257,44.1787,44.21,179100.0
2012-01-24 15:50:00,56.52,56.62,56.5,56.61,321300.0,44.2178,44.2961,44.2022,44.2882,321300.0
2012-01-25 09:30:00,56.6,56.64,56.03,56.03,92300.0,44.2804,44.3117,43.8345,43.8345,92300.0
2012-01-25 09:40:00,56.04,56.24,56.01,56.19,101800.0,43.8423,43.9988,43.8188,43.9597,101800.0
2012-01-25 09:50:00,56.2,56.35,56.07,56.34,67500.0,43.9675,44.0848,43.8658,44.077,67500.0
2012-01-25 10:00:00,56.33,56.38,56.28,56.33,73400.0,44.0692,44.1083,44.0301,44.0692,73400.0
2012-01-25 10:10:00,56.32,56.33,56.24,56.26,32700.0,44.0614,44.0692,43.9988,44.0144,32700.0
2012-01-25 10:20:00,56.24,56.29,56.17,56.29,51800.0,43.9988,44.0379,43.944,44.0379,51800.0
2012-01-25 10:30:00,56.3,56.31,56.27,56.31,83600.0,44.0457,44.0535,44.0222,44.0535,83600.0
2012-01-25 10:40:00,56.31,56.31,56.23,56.3,40400.0,44.0535,44.0535,43.991,44.0457,40400.0
2012-01-25 10:50:00,56.29,56.31,56.22,56.24,116300.0,44.0379,44.0535,43.9831,43.9988,116300.0
2012-01-25 11:00:00,56.25,56.46,56.25,56.42,47700.0,44.0066,44.1709,44.0066,44.1396,47700.0
2012-01-25 11:10:00,56.43,56.53,56.42,56.49,39800.0,44.1474,44.2257,44.1396,44.1944,39800.0
2012-01-25 11:20:00,56.49,56.54,56.48,56.48,41000.0,44.1944,44.2335,44.1865,44.1865,41000.0
2012-01-25 11:30:00,56.48,56.55,56.45,56.51,41400.0,44.1865,44.2413,44.1631,44.21,41400.0
2012-01-25 11:40:00,56.51,56.52,56.39,56.47,49500.0,44.21,44.2178,44.1161,44.1787,49500.0
2012-01-25 11:50:00,56.5,56.59,56.47,56.55,58000.0,44.2022,44.2726,44.1787,44.2413,58000.0
2012-01-25 12:00:00,56.55,56.69,56.53,56.59,85800.0,44.2413,44.3508,44.2257,44.2726,85800.0
2012-01-25 12:10:00,56.58,56.7,56.54,56.62,54400.0,44.2648,44.3587,44.2335,44.2961,54400.0
2012-01-25 12:20:00,56.62,56.99,56.59,56.84,149600.0,44.2961,44.5855,44.2726,44.4682,149600.0
2012-01-25 12:30:00,56.81,56.97,56.63,56.92,45200.0,44.4447,44.5699,44.3039,44.5308,45200.0
2012-01-25 12:40:00,56.88,56.89,56.71,56.79,52400.0,44.4995,44.5073,44.3665,44.4291,52400.0
2012-01-25 12:50:00,56.78,56.89,56.69,56.74,60300.0,44.4212,44.5073,44.3508,44.3899,60300.0
2012-01-25 13:00:00,56.74,57.16,56.74,57.08,137200.0,44.3899,44.7185,44.3899,44.6559,137200.0
2012-01-25 13:10:00,57.06,57.19,56.99,57.15,44300.0,44.6403,44.742,44.5855,44.7107,44300.0
2012-01-25 13:20:00,57.15,57.15,56.99,57.0,61800.0,44.7107,44.7107,44.5855,44.5934,61800.0
2012-01-25 13:30:00,57.01,57.16,56.99,57.09,58500.0,44.6012,44.7185,44.5855,44.6638,58500.0
2012-01-25 13:40:00,57.1,57.11,57.0,57.0,30800.0,44.6716,44.6794,44.5934,44.5934,30800.0
2012-01-25 13:50:00,57.01,57.12,56.98,57.09,56700.0,44.6012,44.6872,44.5777,44.6638,56700.0
2012-01-25 14:00:00,57.09,57.09,56.93,56.98,34200.0,44.6638,44.6638,44.5386,44.5777,34200.0
2012-01-25 14:10:00,56.98,57.0,56.93,56.96,43300.0,44.5777,44.5934,44.5386,44.5621,43300.0
2012-01-25 14:20:00,56.98,57.01,56.85,56.93,46300.0,44.5777,44.6012,44.476,44.5386,46300.0
2012-01-25 14:30:00,56.93,57.03,56.92,56.98,38200.0,44.5386,44.6168,44.5308,44.5777,38200.0
2012-01-25 14:40:00,56.97,57.06,56.93,57.01,44800.0,44.5699,44.6403,44.5386,44.6012,44800.0
2012-01-25 14:50:00,57.0,57.09,56.96,56.97,60100.0,44.5934,44.6638,44.5621,44.5699,60100.0
2012-01-25 15:00:00,56.97,57.03,56.94,56.94,51700.0,44.5699,44.6168,44.5464,44.5464,51700.0
2012-01-25 15:10:00,56.93,57.03,56.93,57.02,43100.0,44.5386,44.6168,44.5386,44.609,43100.0
2012-01-25 15:20:00,57.02,57.13,57.01,57.11,122200.0,44.609,44.6951,44.6012,44.6794,122200.0
2012-01-25 15:30:00,57.11,57.2,57.08,57.16,110800.0,44.6794,44.7498,44.6559,44.7185,110800.0
2012-01-25 15:40:00,57.16,57.29,57.14,57.27,100600.0,44.7185,44.8202,44.7029,44.8046,100600.0
2012-01-25 15:50:00,57.28,57.28,57.15,57.18,246100.0,44.8124,44.8124,44.7107,44.7342,246100.0
2012-01-26 09:30:00,57.23,57.23,56.75,57.2,109400.0,44.7733,44.7733,44.3978,44.7498,109400.0
2012-01-26 09:40:00,57.2,57.41,57.09,57.15,164200.0,44.7498,44.9141,44.6638,44.7107,164200.0
2012-01-26 09:50:00,57.17,57.31,57.15,57.24,49600.0,44.7264,44.8359,44.7107,44.7811,49600.0
2012-01-26 10:00:00,57.27,57.27,56.98,57.02,84000.0,44.8046,44.8046,44.5777,44.609,84000.0
2012-01-26 10:10:00,57.0,57.22,57.0,57.05,55700.0,44.5934,44.7655,44.5934,44.6325,55700.0
2012-01-26 10:20:00,57.05,57.07,56.78,56.84,115300.0,44.6325,44.6481,44.4212,44.4682,115300.0
2012-01-26 10:30:00,56.86,56.9,56.68,56.68,99500.0,44.4838,44.5151,44.343,44.343,99500.0
2012-01-26 10:40:00,56.69,56.69,56.57,56.65,112300.0,44.3508,44.3508,44.2569,44.3195,112300.0
2012-01-26 10:50:00,56.64,56.73,56.54,56.64,54500.0,44.3117,44.3821,44.2335,44.3117,54500.0
2012-01-26 11:00:00,56.65,56.83,56.62,56.78,45200.0,44.3195,44.4604,44.2961,44.4212,45200.0
2012-01-26 11:10:00,56.78,56.94,56.75,56.9,98300.0,44.4212,44.5464,44.3978,44.5151,98300.0
2012-01-26 11:20:00,56.92,57.0,56.86,56.99,33100.0,44.5308,44.5934,44.4838,44.5855,33100.0
2012-01-26 11:30:00,56.99,57.05,56.97,56.99,50800.0,44.5855,44.6325,44.5699,44.5855,50800.0
2012-01-26 11:40:00,56.98,56.99,56.87,56.91,82700.0,44.5777,44.5855,44.4916,44.5229,82700.0
2012-01-26 11:50:00,56.91,56.99,56.9,56.91,42800.0,44.5229,44.5855,44.5151,44.5229,42800.0
2012-01-26 12:00:00,56.91,56.96,56.86,56.88,57300.0,44.5229,44.5621,44.4838,44.4995,57300.0
2012-01-26 12:10:00,56.87,56.9,56.7,56.72,40400.0,44.4916,44.5151,44.3587,44.3743,40400.0
2012-01-26 12:20:00,56.72,56.79,56.7,56.77,56500.0,44.3743,44.4291,44.3587,44.4134,56500.0
2012-01-26 12:30:00,56.78,56.84,56.75,56.82,32900.0,44.4212,44.4682,44.3978,44.4525,32900.0
2012-01-26 12:40:00,56.83,56.87,56.79,56.87,19800.0,44.4604,44.4916,44.4291,44.4916,19800.0
2012-01-26 12:50:00,56.86,56.94,56.82,56.9,103900.0,44.4838,44.5464,44.4525,44.5151,103900.0
2012-01-26 13:00:00,56.91,56.94,56.89,56.9,65100.0,44.5229,44.5464,44.5073,44.5151,65100.0
2012-01-26 13:10:00,56.9,56.96,56.89,56.94,40800.0,44.5151,44.5621,44.5073,44.5464,40800.0
2012-01-26 13:20:00,56.93,56.99,56.92,56.98,58700.0,44.5386,44.5855,44.5308,44.5777,58700.0
2012-01-26 13:30:00,56.98,56.99,56.89,56.9,50100.0,44.5777,44.5855,44.5073,44.5151,50100.0
2012-01-26 13:40:00,56.91,56.91,56.81,56.88,52500.0,44.5229,44.5229,44.4447,44.4995,52500.0
2012-01-26 13:50:00,56.87,56.92,56.85,56.91,41200.0,44.4916,44.5308,44.476,44.5229,41200.0
2012-01-26 14:00:00,56.92,56.92,56.75,56.81,58100.0,44.5308,44.5308,44.3978,44.4447,58100.0
2012-01-26 14:10:00,56.8,56.88,56.78,56.84,80400.0,44.4369,44.4995,44.4212,44.4682,80400.0
2012-01-26 14:20:00,56.83,56.87,56.76,56.85,60600.0,44.4604,44.4916,44.4056,44.476,60600.0
2012-01-26 14:30:00,56.84,56.92,56.82,56.85,53000.0,44.4682,44.5308,44.4525,44.476,53000.0
2012-01-26 14:40:00,56.84,56.9,56.79,56.87,53100.0,44.4682,44.5151,44.4291,44.4916,53100.0
2012-01-26 14:50:00,56.88,56.9,56.84,56.84,49700.0,44.4995,44.5151,44.4682,44.4682,49700.0
2012-01-26 15:00:00,56.85,56.88,56.77,56.88,133700.0,44.476,44.4995,44.4134,44.4995,133700.0
2012-01-26 15:10:00,56.88,56.91,56.83,56.85,129500.0,44.4995,44.5229,44.4604,44.476,129500.0
2012-01-26 15:20:00,56.86,56.88,56.79,56.83,130000.0,44.4838,44.4995,44.4291,44.4604,130000.0
2012-01-26 15:30:00,56.82,56.91,56.81,56.91,103500.0,44.4525,44.5229,44.4447,44.5229,103500.0
2012-01-26 15:40:00,56.91,56.95,56.89,56.93,106600.0,44.5229,44.5542,44.5073,44.5386,106600.0
2012-01-26 15:50:00,56.93,56.94,56.86,56.92,257500.0,44.5386,44.5464,44.4838,44.5308,257500.0
2012-01-27 09:30:00,56.85,57.13,56.63,57.0,79500.0,44.476,44.6951,44.3039,44.5934,79500.0
2012-01-27 09:40:00,56.99,57.15,56.89,56.99,66600.0,44.5855,44.7107,44.5073,44.5855,66600.0
2012-01-27 09:50:00,57.0,57.24,56.99,57.09,70900.0,44.5934,44.7811,44.5855,44.6638,70900.0
2012-01-27 10:00:00,57.09,57.1,56.75,56.76,90200.0,44.6638,44.6716,44.3978,44.4056,90200.0
2012-01-27 10:10:00,56.76,56.87,56.69,56.85,70200.0,44.4056,44.4916,44.3508,44.476,70200.0
2012-01-27 10:20:00,56.87,56.99,56.87,56.94,71200.0,44.4916,44.5855,44.4916,44.5464,71200.0
2012-01-27 10:30:00,56.94,57.06,56.91,56.94,93000.0,44.5464,44.6403,44.5229,44.5464,93000.0
2012-01-27 10:40:00,56.92,56.94,56.79,56.85,99800.0,44.5308,44.5464,44.4291,44.476,99800.0
2012-01-27 10:50:00,56.87,56.92,56.78,56.78,73900.0,44.4916,44.5308,44.4212,44.4212,73900.0
2012-01-27 11:00:00,56.79,56.9,56.75,56.88,109400.0,44.4291,44.5151,44.3978,44.4995,109400.0
2012-01-27 11:10:00,56.88,56.93,56.86,56.91,65500.0,44.4995,44.5386,44.4838,44.5229,65500.0
2012-01-27 11:20:00,56.91,56.98,56.91,56.97,110100.0,44.5229,44.5777,44.5229,44.5699,110100.0
2012-01-27 11:30:00,56.96,56.98,56.74,56.76,83300.0,44.5621,44.5777,44.3899,44.4056,83300.0
2012-01-27 11:40:00,56.77,56.81,56.69,56.72,89300.0,44.4134,44.4447,44.3508,44.3743,89300.0
2012-01-27 11:50:00,56.72,56.73,56.64,56.65,49500.0,44.3743,44.3821,44.3117,44.3195,49500.0
2012-01-27 12:00:00,56.66,56.71,56.51,56.54,74000.0,44.3274,44.3665,44.21,44.2335,74000.0
2012-01-27 12:10:00,56.54,56.55,56.5,56.55,68000.0,44.2335,44.2413,44.2022,44.2413,68000.0
2012-01-27 12:20:00,56.53,56.65,56.53,56.59,40500.0,44.2257,44.3195,44.2257,44.2726,40500.0
2012-01-27 12:30:00,56.59,56.59,56.49,56.53,69800.0,44.2726,44.2726,44.1944,44.2257,69800.0
2012-01-27 12:40:00,56.52,56.56,56.5,56.54,31100.0,44.2178,44.2491,44.2022,44.2335,31100.0
2012-01-27 12:50:00,56.53,56.54,56.41,56.47,54800.0,44.2257,44.2335,44.1318,44.1787,54800.0
2012-01-27 13:00:00,56.48,56.51,56.44,56.5,68300.0,44.1865,44.21,44.1552,44.2022,68300.0
2012-01-27 13:10:00,56.48,56.53,56.44,56.51,82800.0,44.1865,44.2257,44.1552,44.21,82800.0
2012-01-27 13:20:00,56.51,56.53,56.48,56.52,40700.0,44.21,44.2257,44.1865,44.2178,40700.0
2012-01-27 13:30:00,56.52,56.53,56.42,56.48,57800.0,44.2178,44.2257,44.1396,44.1865,57800.0
2012-01-27 13:40:00,56.47,56.61,56.47,56.54,77100.0,44.1787,44.2882,44.1787,44.2335,77100.0
2012-01-27 13:50:00,56.54,56.61,56.53,56.55,33200.0,44.2335,44.2882,44.2257,44.2413,33200.0
2012-01-27 14:00:00,56.55,56.6,56.5,56.5,33200.0,44.2413,44.2804,44.2022,44.2022,33200.0
2012-01-27 14:10:00,56.5,56.52,56.45,56.47,50300.0,44.2022,44.2178,44.1631,44.1787,50300.0
2012-01-27 14:20:00,56.47,56.5,56.39,56.47,62800.0,44.1787,44.2022,44.1161,44.1787,62800.0
2012-01-27 14:30:00,56.47,56.52,56.45,56.5,55700.0,44.1787,44.2178,44.1631,44.2022,55700.0
2012-01-27 14:40:00,56.49,56.51,56.44,56.48,47300.0,44.1944,44.21,44.1552,44.1865,47300.0
2012-01-27 14:50:00,56.48,56.5,56.44,56.48,43800.0,44.1865,44.2022,44.1552,44.1865,43800.0
2012-01-27 15:00:00,56.48,56.5,56.41,56.43,107900.0,44.1865,44.2022,44.1318,44.1474,107900.0
2012-01-27 15:10:00,56.43,56.5,56.41,56.5,61000.0,44.1474,44.2022,44.1318,44.2022,61000.0
2012-01-27 15:20:00,56.5,56.59,56.5,56.51,71700.0,44.2022,44.2726,44.2022,44.21,71700.0
2012-01-27 15:30:00,56.52,56.55,56.49,56.5,105600.0,44.2178,44.2413,44.1944,44.2022,105600.0
2012-01-27 15:40:00,56.5,56.59,56.49,56.54,156900.0,44.2022,44.2726,44.1944,44.2335,156900.0
2012-01-27 15:50:00,56.52,56.56,56.43,56.47,372700.0,44.2178,44.2491,44.1474,44.1787,372700.0
2012-01-30 09:30:00,56.13,56.22,55.86,56.01,196300.0,43.9127,43.9831,43.7015,43.8188,196300.0
2012-01-30 09:40:00,56.0,56.29,56.0,56.16,146000.0,43.811,44.0379,43.811,43.9362,146000.0
2012-01-30 09:50:00,56.16,56.35,56.13,56.25,128700.0,43.9362,44.0848,43.9127,44.0066,128700.0
2012-01-30 10:00:00,56.24,56.35,56.21,56.3,101700.0,43.9988,44.0848,43.9753,44.0457,101700.0
2012-01-30 10:10:00,56.3,56.3,56.19,56.25,69900.0,44.0457,44.0457,43.9597,44.0066,69900.0
2012-01-30 10:20:00,56.27,56.38,56.22,56.22,27800.0,44.0222,44.1083,43.9831,43.9831,27800.0
2012-01-30 10:30:00,56.21,56.38,56.21,56.34,44000.0,43.9753,44.1083,43.9753,44.077,44000.0
2012-01-30 10:40:00,56.34,56.41,56.26,56.35,62000.0,44.077,44.1318,44.0144,44.0848,62000.0
2012-01-30 10:50:00,56.35,56.39,56.28,56.31,52300.0,44.0848,44.1161,44.0301,44.0535,52300.0
2012-01-30 11:00:00,56.31,56.5,56.31,56.5,84100.0,44.0535,44.2022,44.0535,44.2022,84100.0
2012-01-30 11:10:00,56.5,56.54,56.38,56.47,80400.0,44.2022,44.2335,44.1083,44.1787,80400.0
2012-01-30 11:20:00,56.48,56.59,56.47,56.52,84800.0,44.1865,44.2726,44.1787,44.2178,84800.0
2012-01-30 11:30:00,56.52,56.65,56.5,56.63,76300.0,44.2178,44.3195,44.2022,44.3039,76300.0
2012-01-30 11:40:00,56.64,56.65,56.53,56.64,139000.0,44.3117,44.3195,44.2257,44.3117,139000.0
2012-01-30 11:50:00,56.63,56.72,56.58,56.71,101400.0,44.3039,44.3743,44.2648,44.3665,101400.0
2012-01-30 12:00:00,56.71,56.77,56.64,56.77,59100.0,44.3665,44.4134,44.3117,44.4134,59100.0
2012-01-30 12:10:00,56.77,56.84,56.74,56.84,85500.0,44.4134,44.4682,44.3899,44.4682,85500.0
2012-01-30 12:20:00,56.84,56.87,56.78,56.82,134800.0,44.4682,44.4916,44.4212,44.4525,134800.0
2012-01-30 12:30:00,56.83,56.85,56.8,56.84,72200.0,44.4604,44.476,44.4369,44.4682,72200.0
2012-01-30 12:40:00,56.84,56.85,56.78,56.78,48900.0,44.4682,44.476,44.4212,44.4212,48900.0
2012-01-30 12:50:00,56.78,56.81,56.78,56.81,69500.0,44.4212,44.4447,44.4212,44.4447,69500.0
2012-01-30 13:00:00,56.8,56.84,56.78,56.8,57100.0,44.4369,44.4682,44.4212,44.4369,57100.0
2012-01-30 13:10:00,56.8,56.84,56.78,56.8,74900.0,44.4369,44.4682,44.4212,44.4369,74900.0
2012-01-30 13:20:00,56.81,56.91,56.8,56.9,52000.0,44.4447,44.5229,44.4369,44.5151,52000.0
2012-01-30 13:30:00,56.89,56.96,56.87,56.92,57500.0,44.5073,44.5621,44.4916,44.5308,57500.0
2012-01-30 13:40:00,56.94,56.99,56.92,56.99,45100.0,44.5464,44.5855,44.5308,44.5855,45100.0
2012-01-30 13:50:00,56.99,57.0,56.9,56.93,78200.0,44.5855,44.5934,44.5151,44.5386,78200.0
2012-01-30 14:00:00,56.93,56.95,56.92,56.93,43800.0,44.5386,44.5542,44.5308,44.5386,43800.0
2012-01-30 14:10:00,56.93,57.0,56.92,56.99,95900.0,44.5386,44.5934,44.5308,44.5855,95900.0
2012-01-30 14:20:00,56.98,57.0,56.94,56.97,56700.0,44.5777,44.5934,44.5464,44.5699,56700.0
2012-01-30 14:30:00,56.96,56.97,56.86,56.95,75700.0,44.5621,44.5699,44.4838,44.5542,75700.0
2012-01-30 14:40:00,56.97,56.99,56.89,56.91,44100.0,44.5699,44.5855,44.5073,44.5229,44100.0
2012-01-30 14:50:00,56.91,56.94,56.86,56.86,61500.0,44.5229,44.5464,44.4838,44.4838,61500.0
2012-01-30 15:00:00,56.86,56.92,56.81,56.9,52900.0,44.4838,44.5308,44.4447,44.5151,52900.0
2012-01-30 15:10:00,56.9,56.99,56.9,56.98,66600.0,44.5151,44.5855,44.5151,44.5777,66600.0
2012-01-30 15:20:00,56.98,57.05,56.98,57.04,89400.0,44.5777,44.6325,44.5777,44.6246,89400.0
2012-01-30 15:30:00,57.04,57.06,56.91,56.92,163400.0,44.6246,44.6403,44.5229,44.5308,163400.0
2012-01-30 15:40:00,56.94,57.05,56.84,57.05,145400.0,44.5464,44.6325,44.4682,44.6325,145400.0
2012-01-30 15:50:00,57.05,57.09,56.99,57.09,248100.0,44.6325,44.6638,44.5855,44.6638,248100.0
2012-01-31 09:30:00,57.3,57.5,57.28,57.49,319800.0,44.8281,44.9845,44.8124,44.9767,319800.0
2012-01-31 09:40:00,57.49,57.58,57.3,57.46,206800.0,44.9767,45.0471,44.8281,44.9532,206800.0
2012-01-31 09:50:00,57.45,57.8,57.42,57.71,215900.0,44.9454,45.2192,44.9219,45.1488,215900.0
2012-01-31 10:00:00,57.71,57.74,57.39,57.48,274400.0,45.1488,45.1723,44.8985,44.9689,274400.0
2012-01-31 10:10:00,57.47,57.6,57.42,57.49,116200.0,44.9611,45.0628,44.9219,44.9767,116200.0
2012-01-31 10:20:00,57.48,57.51,57.27,57.51,123800.0,44.9689,44.9923,44.8046,44.9923,123800.0
2012-01-31 10:30:00,57.52,57.52,57.23,57.27,121300.0,45.0002,45.0002,44.7733,44.8046,121300.0
2012-01-31 10:40:00,57.28,57.33,57.22,57.25,87900.0,44.8124,44.8515,44.7655,44.7889,87900.0
2012-01-31 10:50:00,57.25,57.32,57.21,57.28,102700.0,44.7889,44.8437,44.7576,44.8124,102700.0
2012-01-31 11:00:00,57.29,57.32,57.23,57.29,83600.0,44.8202,44.8437,44.7733,44.8202,83600.0
2012-01-31 11:10:00,57.28,57.29,57.13,57.23,89500.0,44.8124,44.8202,44.6951,44.7733,89500.0
2012-01-31 11:20:00,57.24,57.38,57.22,57.22,77900.0,44.7811,44.8906,44.7655,44.7655,77900.0
2012-01-31 11:30:00,57.21,57.27,57.18,57.27,61400.0,44.7576,44.8046,44.7342,44.8046,61400.0
2012-01-31 11:40:00,57.27,57.32,57.16,57.2,54400.0,44.8046,44.8437,44.7185,44.7498,54400.0
2012-01-31 11:50:00,57.19,57.26,57.15,57.22,61500.0,44.742,44.7968,44.7107,44.7655,61500.0
2012-01-31 12:00:00,57.22,57.25,57.14,57.19,59000.0,44.7655,44.7889,44.7029,44.742,59000.0
2012-01-31 12:10:00,57.2,57.21,57.13,57.19,52000.0,44.7498,44.7576,44.6951,44.742,52000.0
2012-01-31 12:20:00,57.2,57.21,57.06,57.06,54200.0,44.7498,44.7576,44.6403,44.6403,54200.0
2012-01-31 12:30:00,57.06,57.19,57.05,57.13,77500.0,44.6403,44.742,44.6325,44.6951,77500.0
2012-01-31 12:40:00,57.13,57.18,57.09,57.14,68600.0,44.6951,44.7342,44.6638,44.7029,68600.0
2012-01-31 12:50:00,57.14,57.22,57.07,57.12,51600.0,44.7029,44.7655,44.6481,44.6872,51600.0
2012-01-31 13:00:00,57.12,57.17,57.11,57.15,42600.0,44.6872,44.7264,44.6794,44.7107,42600.0
2012-01-31 13:10:00,57.16,57.18,57.14,57.15,59800.0,44.7185,44.7342,44.7029,44.7107,59800.0
2012-01-31 13:20:00,57.15,57.17,57.14,57.15,42000.0,44.7107,44.7264,44.7029,44.7107,42000.0
2012-01-31 13:30:00,57.16,57.17,57.11,57.11,78700.0,44.7185,44.7264,44.6794,44.6794,78700.0
2012-01-31 13:40:00,57.12,57.17,57.12,57.13,44000.0,44.6872,44.7264,44.6872,44.6951,44000.0
2012-01-31 13:50:00,57.13,57.14,57.02,57.04,48300.0,44.6951,44.7029,44.609,44.6246,48300.0
2012-01-31 14:00:00,57.04,57.04,57.0,57.02,74200.0,44.6246,44.6246,44.5934,44.609,74200.0
2012-01-31 14:10:00,57.03,57.2,57.03,57.2,64300.0,44.6168,44.7498,44.6168,44.7498,64300.0
2012-01-31 14:20:00,57.21,57.36,57.21,57.36,70800.0,44.7576,44.875,44.7576,44.875,70800.0
2012-01-31 14:30:00,57.36,57.4,57.33,57.34,73000.0,44.875,44.9063,44.8515,44.8593,73000.0
2012-01-31 14:40:00,57.35,57.35,57.2,57.3,139200.0,44.8672,44.8672,44.7498,44.8281,139200.0
2012-01-31 14:50:00,57.3,57.39,57.3,57.32,62100.0,44.8281,44.8985,44.8281,44.8437,62100.0
2012-01-31 15:00:00,57.33,57.36,57.27,57.36,64300.0,44.8515,44.875,44.8046,44.875,64300.0
2012-01-31 15:10:00,57.36,57.41,57.3,57.36,121000.0,44.875,44.9141,44.8281,44.875,121000.0
2012-01-31 15:20:00,57.36,57.39,57.26,57.39,99300.0,44.875,44.8985,44.7968,44.8985,99300.0
2012-01-31 15:30:00,57.38,57.43,57.35,57.42,176600.0,44.8906,44.9298,44.8672,44.9219,176600.0
2012-01-31 15:40:00,57.42,57.49,57.35,57.35,176800.0,44.9219,44.9767,44.8672,44.8672,176800.0
2012-01-31 15:50:00,57.35,57.4,57.28,57.34,302900.0,44.8672,44.9063,44.8124,44.8593,302900.0
2012-02-01 09:30:00,57.99,58.0,57.61,57.82,126600.0,45.3679,45.3757,45.0706,45.2349,126600.0
2012-02-01 09:40:00,57.82,57.99,57.82,57.94,153700.0,45.2349,45.3679,45.2349,45.3288,153700.0
2012-02-01 09:50:00,57.95,58.0,57.89,57.98,193000.0,45.3366,45.3757,45.2896,45.36,193000.0
2012-02-01 10:00:00,57.97,58.06,57.92,58.04,129000.0,45.3522,45.4226,45.3131,45.407,129000.0
2012-02-01 10:10:00,58.04,58.1,58.03,58.05,111200.0,45.407,45.4539,45.3992,45.4148,111200.0
2012-02-01 10:20:00,58.05,58.07,58.0,58.0,50800.0,45.4148,45.4305,45.3757,45.3757,50800.0
2012-02-01 10:30:00,58.0,58.02,57.96,58.02,74900.0,45.3757,45.3913,45.3444,45.3913,74900.0
2012-02-01 10:40:00,58.02,58.19,58.0,58.19,83700.0,45.3913,45.5243,45.3757,45.5243,83700.0
2012-02-01 10:50:00,58.19,58.23,58.08,58.18,142000.0,45.5243,45.5556,45.4383,45.5165,142000.0
2012-02-01 11:00:00,58.18,58.37,58.16,58.37,108300.0,45.5165,45.6652,45.5009,45.6652,108300.0
2012-02-01 11:10:00,58.36,58.44,58.23,58.25,94000.0,45.6573,45.7199,45.5556,45.5713,94000.0
2012-02-01 11:20:00,58.25,58.28,58.17,58.22,106300.0,45.5713,45.5947,45.5087,45.5478,106300.0
2012-02-01 11:30:00,58.23,58.33,58.22,58.29,97400.0,45.5556,45.6339,45.5478,45.6026,97400.0
2012-02-01 11:40:00,58.28,58.3,58.22,58.27,81600.0,45.5947,45.6104,45.5478,45.5869,81600.0
2012-02-01 11:50:00,58.27,58.29,58.22,58.22,73900.0,45.5869,45.6026,45.5478,45.5478,73900.0
2012-02-01 12:00:00,58.21,58.26,58.19,58.23,53800.0,45.54,45.5791,45.5243,45.5556,53800.0
2012-02-01 12:10:00,58.23,58.32,58.23,58.3,62400.0,45.5556,45.626,45.5556,45.6104,62400.0
2012-02-01 12:20:00,58.3,58.36,58.29,58.34,38600.0,45.6104,45.6573,45.6026,45.6417,38600.0
2012-02-01 12:30:00,58.32,58.36,58.31,58.31,36000.0,45.626,45.6573,45.6182,45.6182,36000.0
2012-02-01 12:40:00,58.32,58.33,58.24,58.26,64000.0,45.626,45.6339,45.5635,45.5791,64000.0
2012-02-01 12:50:00,58.26,58.34,58.25,58.33,24700.0,45.5791,45.6417,45.5713,45.6339,24700.0
2012-02-01 13:00:00,58.32,58.34,58.22,58.23,48900.0,45.626,45.6417,45.5478,45.5556,48900.0
2012-02-01 13:10:00,58.22,58.28,58.13,58.19,181300.0,45.5478,45.5947,45.4774,45.5243,181300.0
2012-02-01 13:20:00,58.21,58.31,58.19,58.25,89800.0,45.54,45.6182,45.5243,45.5713,89800.0
2012-02-01 13:30:00,58.24,58.26,58.2,58.23,45900.0,45.5635,45.5791,45.5322,45.5556,45900.0
2012-02-01 13:40:00,58.23,58.28,58.19,58.25,79100.0,45.5556,45.5947,45.5243,45.5713,79100.0
2012-02-01 13:50:00,58.25,58.27,58.22,58.25,28400.0,45.5713,45.5869,45.5478,45.5713,28400.0
2012-02-01 14:00:00,58.24,58.27,58.2,58.22,50200.0,45.5635,45.5869,45.5322,45.5478,50200.0
2012-02-01 14:10:00,58.22,58.35,58.22,58.34,49900.0,45.5478,45.6495,45.5478,45.6417,49900.0
2012-02-01 14:20:00,58.34,58.34,58.24,58.26,42100.0,45.6417,45.6417,45.5635,45.5791,42100.0
2012-02-01 14:30:00,58.26,58.27,58.17,58.24,61500.0,45.5791,45.5869,45.5087,45.5635,61500.0
2012-02-01 14:40:00,58.24,58.3,58.2,58.25,80800.0,45.5635,45.6104,45.5322,45.5713,80800.0
2012-02-01 14:50:00,58.25,58.34,58.24,58.3,52300.0,45.5713,45.6417,45.5635,45.6104,52300.0
2012-02-01 15:00:00,58.3,58.39,58.3,58.39,116000.0,45.6104,45.6808,45.6104,45.6808,116000.0
2012-02-01 15:10:00,58.38,58.46,58.38,58.46,129600.0,45.673,45.7356,45.673,45.7356,129600.0
2012-02-01 15:20:00,58.45,58.5,58.43,58.48,185100.0,45.7277,45.7669,45.7121,45.7512,185100.0
2012-02-01 15:30:00,58.48,58.48,58.44,58.46,164900.0,45.7512,45.7512,45.7199,45.7356,164900.0
2012-02-01 15:40:00,58.46,58.52,58.45,58.52,240100.0,45.7356,45.7825,45.7277,45.7825,240100.0
2012-02-01 15:50:00,58.52,58.52,58.36,58.42,350600.0,45.7825,45.7825,45.6573,45.7043,350600.0
2012-02-02 09:30:00,58.55,58.55,58.23,58.4,231700.0,45.806,45.806,45.5556,45.6886,231700.0
2012-02-02 09:40:00,58.4,58.59,58.33,58.42,191500.0,45.6886,45.8373,45.6339,45.7043,191500.0
2012-02-02 09:50:00,58.42,58.49,58.37,58.43,55000.0,45.7043,45.759,45.6652,45.7121,55000.0
2012-02-02 10:00:00,58.43,58.54,58.4,58.45,70800.0,45.7121,45.7982,45.6886,45.7277,70800.0
2012-02-02 10:10:00,58.44,58.45,58.25,58.32,81700.0,45.7199,45.7277,45.5713,45.626,81700.0
2012-02-02 10:20:00,58.3,58.31,58.1,58.14,106200.0,45.6104,45.6182,45.4539,45.4852,106200.0
2012-02-02 10:30:00,58.14,58.23,58.13,58.22,44000.0,45.4852,45.5556,45.4774,45.5478,44000.0
2012-02-02 10:40:00,58.21,58.28,58.17,58.24,97300.0,45.54,45.5947,45.5087,45.5635,97300.0
2012-02-02 10:50:00,58.23,58.28,58.18,58.18,83800.0,45.5556,45.5947,45.5165,45.5165,83800.0
2012-02-02 11:00:00,58.19,58.25,58.08,58.11,77900.0,45.5243,45.5713,45.4383,45.4617,77900.0
2012-02-02 11:10:00,58.12,58.13,58.08,58.08,37900.0,45.4696,45.4774,45.4383,45.4383,37900.0
2012-02-02 11:20:00,58.08,58.1,58.02,58.04,37400.0,45.4383,45.4539,45.3913,45.407,37400.0
2012-02-02 11:30:00,58.04,58.13,58.0,58.05,66100.0,45.407,45.4774,45.3757,45.4148,66100.0
2012-02-02 11:40:00,58.04,58.11,58.03,58.07,41100.0,45.407,45.4617,45.3992,45.4305,41100.0
2012-02-02 11:50:00,58.08,58.11,58.03,58.1,39600.0,45.4383,45.4617,45.3992,45.4539,39600.0
2012-02-02 12:00:00,58.1,58.12,58.03,58.06,55000.0,45.4539,45.4696,45.3992,45.4226,55000.0
2012-02-02 12:10:00,58.05,58.06,57.97,58.0,46300.0,45.4148,45.4226,45.3522,45.3757,46300.0
2012-02-02 12:20:00,57.98,58.0,57.93,57.93,85300.0,45.36,45.3757,45.3209,45.3209,85300.0
2012-02-02 12:30:00,57.94,57.95,57.81,57.83,32200.0,45.3288,45.3366,45.227,45.2427,32200.0
2012-02-02 12:40:00,57.83,57.87,57.8,57.85,53000.0,45.2427,45.274,45.2192,45.2583,53000.0
2012-02-02 12:50:00,57.87,57.94,57.83,57.93,88400.0,45.274,45.3288,45.2427,45.3209,88400.0
2012-02-02 13:00:00,57.94,57.95,57.86,57.92,23500.0,45.3288,45.3366,45.2662,45.3131,23500.0
2012-02-02 13:10:00,57.9,57.98,57.9,57.97,16300.0,45.2975,45.36,45.2975,45.3522,16300.0
2012-02-02 13:20:00,57.97,57.97,57.85,57.85,17100.0,45.3522,45.3522,45.2583,45.2583,17100.0
2012-02-02 13:30:00,57.85,57.93,57.85,57.9,22800.0,45.2583,45.3209,45.2583,45.2975,22800.0
2012-02-02 13:40:00,57.9,57.95,57.89,57.93,33900.0,45.2975,45.3366,45.2896,45.3209,33900.0
2012-02-02 13:50:00,57.94,57.96,57.9,57.92,19100.0,45.3288,45.3444,45.2975,45.3131,19100.0
2012-02-02 14:00:00,57.93,57.98,57.93,57.96,35700.0,45.3209,45.36,45.3209,45.3444,35700.0
2012-02-02 14:10:00,57.95,57.95,57.84,57.86,78500.0,45.3366,45.3366,45.2505,45.2662,78500.0
2012-02-02 14:20:00,57.85,57.96,57.85,57.89,83500.0,45.2583,45.3444,45.2583,45.2896,83500.0
2012-02-02 14:30:00,57.9,57.95,57.86,57.88,32800.0,45.2975,45.3366,45.2662,45.2818,32800.0
2012-02-02 14:40:00,57.87,57.9,57.83,57.89,55900.0,45.274,45.2975,45.2427,45.2896,55900.0
2012-02-02 14:50:00,57.88,57.9,57.81,57.89,43600.0,45.2818,45.2975,45.227,45.2896,43600.0
2012-02-02 15:00:00,57.88,57.91,57.83,57.85,33100.0,45.2818,45.3053,45.2427,45.2583,33100.0
2012-02-02 15:10:00,57.86,57.9,57.83,57.84,53100.0,45.2662,45.2975,45.2427,45.2505,53100.0
2012-02-02 15:20:00,57.82,57.86,57.81,57.84,36700.0,45.2349,45.2662,45.227,45.2505,36700.0
2012-02-02 15:30:00,57.85,57.91,57.82,57.88,59700.0,45.2583,45.3053,45.2349,45.2818,59700.0
2012-02-02 15:40:00,57.87,57.9,57.77,57.81,118300.0,45.274,45.2975,45.1958,45.227,118300.0
2012-02-02 15:50:00,57.81,57.85,57.76,57.78,156700.0,45.227,45.2583,45.1879,45.2036,156700.0
2012-02-03 09:30:00,58.24,58.6,58.21,58.43,116800.0,45.5635,45.8451,45.54,45.7121,116800.0
2012-02-03 09:40:00,58.43,58.51,58.21,58.39,123300.0,45.7121,45.7747,45.54,45.6808,123300.0
2012-02-03 09:50:00,58.39,58.48,58.38,58.41,28200.0,45.6808,45.7512,45.673,45.6965,28200.0
2012-02-03 10:00:00,58.42,58.56,58.38,58.51,55400.0,45.7043,45.8138,45.673,45.7747,55400.0
2012-02-03 10:10:00,58.52,58.55,58.46,58.5,38800.0,45.7825,45.806,45.7356,45.7669,38800.0
2012-02-03 10:20:00,58.51,58.53,58.45,58.47,50400.0,45.7747,45.7903,45.7277,45.7434,50400.0
2012-02-03 10:30:00,58.47,58.5,58.45,58.5,27400.0,45.7434,45.7669,45.7277,45.7669,27400.0
2012-02-03 10:40:00,58.49,58.5,58.39,58.4,39000.0,45.759,45.7669,45.6808,45.6886,39000.0
2012-02-03 10:50:00,58.41,58.45,58.38,58.42,32300.0,45.6965,45.7277,45.673,45.7043,32300.0
2012-02-03 11:00:00,58.42,58.42,58.35,58.35,32200.0,45.7043,45.7043,45.6495,45.6495,32200.0
2012-02-03 11:10:00,58.34,58.39,58.27,58.34,81600.0,45.6417,45.6808,45.5869,45.6417,81600.0
2012-02-03 11:20:00,58.35,58.45,58.35,58.45,45600.0,45.6495,45.7277,45.6495,45.7277,45600.0
2012-02-03 11:30:00,58.45,58.5,58.4,58.4,31000.0,45.7277,45.7669,45.6886,45.6886,31000.0
2012-02-03 11:40:00,58.4,58.5,58.38,58.47,39400.0,45.6886,45.7669,45.673,45.7434,39400.0
2012-02-03 11:50:00,58.48,58.5,58.41,58.43,29900.0,45.7512,45.7669,45.6965,45.7121,29900.0
2012-02-03 12:00:00,58.43,58.5,58.42,58.5,28100.0,45.7121,45.7669,45.7043,45.7669,28100.0
2012-02-03 12:10:00,58.49,58.5,58.41,58.43,29800.0,45.759,45.7669,45.6965,45.7121,29800.0
2012-02-03 12:20:00,58.44,58.47,58.41,58.41,33500.0,45.7199,45.7434,45.6965,45.6965,33500.0
2012-02-03 12:30:00,58.41,58.41,58.33,58.37,33100.0,45.6965,45.6965,45.6339,45.6652,33100.0
2012-02-03 12:40:00,58.37,58.45,58.36,58.42,28200.0,45.6652,45.7277,45.6573,45.7043,28200.0
2012-02-03 12:50:00,58.42,58.44,58.36,58.39,80000.0,45.7043,45.7199,45.6573,45.6808,80000.0
2012-02-03 13:00:00,58.4,58.43,58.37,58.39,31400.0,45.6886,45.7121,45.6652,45.6808,31400.0
2012-02-03 13:10:00,58.4,58.43,58.35,58.36,70800.0,45.6886,45.7121,45.6495,45.6573,70800.0
2012-02-03 13:20:00,58.37,58.38,58.29,58.3,26500.0,45.6652,45.673,45.6026,45.6104,26500.0
2012-02-03 13:30:00,58.3,58.3,58.27,58.27,27800.0,45.6104,45.6104,45.5869,45.5869,27800.0
2012-02-03 13:40:00,58.28,58.28,58.23,58.27,27300.0,45.5947,45.5947,45.5556,45.5869,27300.0
2012-02-03 13:50:00,58.27,58.27,58.22,58.24,12500.0,45.5869,45.5869,45.5478,45.5635,12500.0
2012-02-03 14:00:00,58.25,58.3,58.25,58.29,20800.0,45.5713,45.6104,45.5713,45.6026,20800.0
2012-02-03 14:10:00,58.29,58.3,58.26,58.27,33300.0,45.6026,45.6104,45.5791,45.5869,33300.0
2012-02-03 14:20:00,58.28,58.29,58.23,58.25,121300.0,45.5947,45.6026,45.5556,45.5713,121300.0
2012-02-03 14:30:00,58.26,58.29,58.23,58.27,40100.0,45.5791,45.6026,45.5556,45.5869,40100.0
2012-02-03 14:40:00,58.27,58.34,58.27,58.32,36900.0,45.5869,45.6417,45.5869,45.626,36900.0
2012-02-03 14:50:00,58.32,58.33,58.28,58.31,28400.0,45.626,45.6339,45.5947,45.6182,28400.0
2012-02-03 15:00:00,58.32,58.34,58.28,58.32,53200.0,45.626,45.6417,45.5947,45.626,53200.0
2012-02-03 15:10:00,58.33,58.35,58.3,58.32,38000.0,45.6339,45.6495,45.6104,45.626,38000.0
2012-02-03 15:20:00,58.33,58.33,58.28,58.33,42800.0,45.6339,45.6339,45.5947,45.6339,42800.0
2012-02-03 15:30:00,58.33,58.34,58.26,58.28,48900.0,45.6339,45.6417,45.5791,45.5947,48900.0
2012-02-03 15:40:00,58.29,58.34,58.25,58.34,74300.0,45.6026,45.6417,45.5713,45.6417,74300.0
2012-02-03 15:50:00,58.34,58.37,58.3,58.31,161200.0,45.6417,45.6652,45.6104,45.6182,161200.0
2012-02-06 09:30:00,57.67,58.1,57.67,58.01,92700.0,45.1175,45.4539,45.1175,45.3835,92700.0
2012-02-06 09:40:00,57.99,58.05,57.81,57.82,100500.0,45.3679,45.4148,45.227,45.2349,100500.0
2012-02-06 09:50:00,57.82,57.99,57.82,57.89,63300.0,45.2349,45.3679,45.2349,45.2896,63300.0
2012-02-06 10:00:00,57.88,58.02,57.87,58.0,83200.0,45.2818,45.3913,45.274,45.3757,83200.0
2012-02-06 10:10:00,58.0,58.12,58.0,58.06,44500.0,45.3757,45.4696,45.3757,45.4226,44500.0
2012-02-06 10:20:00,58.05,58.25,58.04,58.17,55100.0,45.4148,45.5713,45.407,45.5087,55100.0
2012-02-06 10:30:00,58.16,58.16,58.08,58.11,25900.0,45.5009,45.5009,45.4383,45.4617,25900.0
2012-02-06 10:40:00,58.1,58.1,57.91,57.93,67800.0,45.4539,45.4539,45.3053,45.3209,67800.0
2012-02-06 10:50:00,57.94,58.02,57.89,58.02,24700.0,45.3288,45.3913,45.2896,45.3913,24700.0
2012-02-06 11:00:00,58.03,58.07,57.94,57.97,43900.0,45.3992,45.4305,45.3288,45.3522,43900.0
2012-02-06 11:10:00,57.98,58.07,57.94,58.07,23400.0,45.36,45.4305,45.3288,45.4305,23400.0
2012-02-06 11:20:00,58.06,58.08,57.97,58.02,27400.0,45.4226,45.4383,45.3522,45.3913,27400.0
2012-02-06 11:30:00,58.02,58.03,57.94,57.96,21300.0,45.3913,45.3992,45.3288,45.3444,21300.0
2012-02-06 11:40:00,57.97,58.05,57.96,58.05,17100.0,45.3522,45.4148,45.3444,45.4148,17100.0
2012-02-06 11:50:00,58.04,58.05,57.96,57.98,18700.0,45.407,45.4148,45.3444,45.36,18700.0
2012-02-06 12:00:00,57.99,58.03,57.96,57.97,90000.0,45.3679,45.3992,45.3444,45.3522,90000.0
2012-02-06 12:10:00,57.97,57.97,57.89,57.91,30000.0,45.3522,45.3522,45.2896,45.3053,30000.0
2012-02-06 12:20:00,57.91,57.96,57.88,57.96,36000.0,45.3053,45.3444,45.2818,45.3444,36000.0
2012-02-06 12:30:00,57.96,58.0,57.94,57.99,21300.0,45.3444,45.3757,45.3288,45.3679,21300.0
2012-02-06 12:40:00,57.99,58.03,57.97,58.0,30000.0,45.3679,45.3992,45.3522,45.3757,30000.0
2012-02-06 12:50:00,58.01,58.02,57.95,57.97,34900.0,45.3835,45.3913,45.3366,45.3522,34900.0
2012-02-06 13:00:00,57.98,58.0,57.97,58.0,26000.0,45.36,45.3757,45.3522,45.3757,26000.0
2012-02-06 13:10:00,57.99,58.0,57.95,57.95,23200.0,45.3679,45.3757,45.3366,45.3366,23200.0
2012-02-06 13:20:00,57.95,57.96,57.92,57.93,12700.0,45.3366,45.3444,45.3131,45.3209,12700.0
2012-02-06 13:30:00,57.93,57.97,57.92,57.92,16000.0,45.3209,45.3522,45.3131,45.3131,16000.0
2012-02-06 13:40:00,57.92,57.94,57.87,57.88,18700.0,45.3131,45.3288,45.274,45.2818,18700.0
2012-02-06 13:50:00,57.89,57.89,57.85,57.87,24500.0,45.2896,45.2896,45.2583,45.274,24500.0
2012-02-06 14:00:00,57.87,57.89,57.84,57.85,30900.0,45.274,45.2896,45.2505,45.2583,30900.0
2012-02-06 14:10:00,57.85,57.86,57.76,57.78,41500.0,45.2583,45.2662,45.1879,45.2036,41500.0
2012-02-06 14:20:00,57.78,57.8,57.74,57.75,38200.0,45.2036,45.2192,45.1723,45.1801,38200.0
2012-02-06 14:30:00,57.75,57.76,57.69,57.71,80500.0,45.1801,45.1879,45.1332,45.1488,80500.0
2012-02-06 14:40:00,57.71,57.71,57.61,57.65,97200.0,45.1488,45.1488,45.0706,45.1019,97200.0
2012-02-06 14:50:00,57.65,57.66,57.6,57.64,51200.0,45.1019,45.1097,45.0628,45.094,51200.0
2012-02-06 15:00:00,57.65,57.67,57.63,57.66,54800.0,45.1019,45.1175,45.0862,45.1097,54800.0
2012-02-06 15:10:00,57.66,57.67,57.64,57.66,63900.0,45.1097,45.1175,45.094,45.1097,63900.0
2012-02-06 15:20:00,57.66,57.67,57.64,57.66,61400.0,45.1097,45.1175,45.094,45.1097,61400.0
2012-02-06 15:30:00,57.66,57.67,57.6,57.65,120200.0,45.1097,45.1175,45.0628,45.1019,120200.0
2012-02-06 15:40:00,57.65,57.7,57.63,57.7,166400.0,45.1019,45.141,45.0862,45.141,166400.0
2012-02-06 15:50:00,57.7,57.73,57.65,57.66,358400.0,45.141,45.1645,45.1019,45.1097,358400.0
2012-02-07 09:30:00,57.44,57.61,57.11,57.24,113400.0,44.9376,45.0706,44.6794,44.7811,113400.0
2012-02-07 09:40:00,57.25,57.3,57.08,57.23,147800.0,44.7889,44.8281,44.6559,44.7733,147800.0
2012-02-07 09:50:00,57.23,57.42,57.14,57.42,111300.0,44.7733,44.9219,44.7029,44.9219,111300.0
2012-02-07 10:00:00,57.42,57.44,57.24,57.33,80200.0,44.9219,44.9376,44.7811,44.8515,80200.0
2012-02-07 10:10:00,57.34,57.45,57.29,57.42,67500.0,44.8593,44.9454,44.8202,44.9219,67500.0
2012-02-07 10:20:00,57.42,57.46,57.41,57.45,40000.0,44.9219,44.9532,44.9141,44.9454,40000.0
2012-02-07 10:30:00,57.44,57.53,57.44,57.53,76100.0,44.9376,45.008,44.9376,45.008,76100.0
2012-02-07 10:40:00,57.52,57.65,57.47,57.61,282900.0,45.0002,45.1019,44.9611,45.0706,282900.0
2012-02-07 10:50:00,57.6,57.74,57.58,57.74,62700.0,45.0628,45.1723,45.0471,45.1723,62700.0
2012-02-07 11:00:00,57.73,57.8,57.73,57.79,39000.0,45.1645,45.2192,45.1645,45.2114,39000.0
2012-02-07 11:10:00,57.79,57.8,57.73,57.78,30600.0,45.2114,45.2192,45.1645,45.2036,30600.0
2012-02-07 11:20:00,57.79,57.8,57.77,57.79,30900.0,45.2114,45.2192,45.1958,45.2114,30900.0
2012-02-07 11:30:00,57.79,57.8,57.73,57.76,103200.0,45.2114,45.2192,45.1645,45.1879,103200.0
2012-02-07 11:40:00,57.76,57.76,57.71,57.73,31200.0,45.1879,45.1879,45.1488,45.1645,31200.0
2012-02-07 11:50:00,57.73,57.73,57.66,57.68,22100.0,45.1645,45.1645,45.1097,45.1253,22100.0
2012-02-07 12:00:00,57.67,57.73,57.6,57.6,56100.0,45.1175,45.1645,45.0628,45.0628,56100.0
2012-02-07 12:10:00,57.61,57.64,57.58,57.64,43800.0,45.0706,45.094,45.0471,45.094,43800.0
2012-02-07 12:20:00,57.64,57.7,57.62,57.65,25900.0,45.094,45.141,45.0784,45.1019,25900.0
2012-02-07 12:30:00,57.65,57.69,57.63,57.69,15900.0,45.1019,45.1332,45.0862,45.1332,15900.0
2012-02-07 12:40:00,57.69,57.7,57.68,57.69,15900.0,45.1332,45.141,45.1253,45.1332,15900.0
2012-02-07 12:50:00,57.68,57.69,57.64,57.68,34100.0,45.1253,45.1332,45.094,45.1253,34100.0
2012-02-07 13:00:00,57.69,57.71,57.67,57.71,44600.0,45.1332,45.1488,45.1175,45.1488,44600.0
2012-02-07 13:10:00,57.71,57.74,57.68,57.7,55700.0,45.1488,45.1723,45.1253,45.141,55700.0
2012-02-07 13:20:00,57.69,57.8,57.68,57.77,61100.0,45.1332,45.2192,45.1253,45.1958,61100.0
2012-02-07 13:30:00,57.78,57.8,57.74,57.79,42000.0,45.2036,45.2192,45.1723,45.2114,42000.0
2012-02-07 13:40:00,57.79,57.84,57.78,57.84,32900.0,45.2114,45.2505,45.2036,45.2505,32900.0
2012-02-07 13:50:00,57.83,57.84,57.77,57.77,35700.0,45.2427,45.2505,45.1958,45.1958,35700.0
2012-02-07 14:00:00,57.77,57.79,57.66,57.67,37300.0,45.1958,45.2114,45.1097,45.1175,37300.0
2012-02-07 14:10:00,57.68,57.78,57.67,57.76,31200.0,45.1253,45.2036,45.1175,45.1879,31200.0
2012-02-07 14:20:00,57.76,57.78,57.72,57.74,36700.0,45.1879,45.2036,45.1566,45.1723,36700.0
2012-02-07 14:30:00,57.74,57.77,57.73,57.76,34500.0,45.1723,45.1958,45.1645,45.1879,34500.0
2012-02-07 14:40:00,57.76,57.84,57.76,57.84,37000.0,45.1879,45.2505,45.1879,45.2505,37000.0
2012-02-07 14:50:00,57.84,57.91,57.73,57.75,48500.0,45.2505,45.3053,45.1645,45.1801,48500.0
2012-02-07 15:00:00,57.75,57.81,57.72,57.78,50600.0,45.1801,45.227,45.1566,45.2036,50600.0
2012-02-07 15:10:00,57.78,57.88,57.78,57.88,91200.0,45.2036,45.2818,45.2036,45.2818,91200.0
2012-02-07 15:20:00,57.87,58.0,57.86,57.92,118400.0,45.274,45.3757,45.2662,45.3131,118400.0
2012-02-07 15:30:00,57.92,57.93,57.88,57.92,78900.0,45.3131,45.3209,45.2818,45.3131,78900.0
2012-02-07 15:40:00,57.93,58.02,57.91,57.95,234900.0,45.3209,45.3913,45.3053,45.3366,234900.0
2012-02-07 15:50:00,57.95,57.99,57.91,57.95,193000.0,45.3366,45.3679,45.3053,45.3366,193000.0
2012-02-08 09:30:00,57.9,57.9,57.07,57.07,196900.0,45.2975,45.2975,44.6481,44.6481,196900.0
2012-02-08 09:40:00,57.03,57.09,56.76,56.85,206900.0,44.6168,44.6638,44.4056,44.476,206900.0
2012-02-08 09:50:00,56.85,57.06,56.51,57.0,339800.0,44.476,44.6403,44.21,44.5934,339800.0
2012-02-08 10:00:00,57.0,57.01,56.94,57.0,226400.0,44.5934,44.6012,44.5464,44.5934,226400.0
2012-02-08 10:10:00,56.99,57.21,56.99,57.19,190200.0,44.5855,44.7576,44.5855,44.742,190200.0
2012-02-08 10:20:00,57.17,57.43,57.13,57.17,185500.0,44.7264,44.9298,44.6951,44.7264,185500.0
2012-02-08 10:30:00,57.18,57.19,56.95,56.98,80400.0,44.7342,44.742,44.5542,44.5777,80400.0
2012-02-08 10:40:00,56.98,57.0,56.82,56.97,81000.0,44.5777,44.5934,44.4525,44.5699,81000.0
2012-02-08 10:50:00,56.97,56.99,56.89,56.93,45400.0,44.5699,44.5855,44.5073,44.5386,45400.0
2012-02-08 11:00:00,56.91,56.96,56.69,56.69,137900.0,44.5229,44.5621,44.3508,44.3508,137900.0
2012-02-08 11:10:00,56.7,56.7,56.5,56.5,152100.0,44.3587,44.3587,44.2022,44.2022,152100.0
2012-02-08 11:20:00,56.51,56.64,56.46,56.59,125400.0,44.21,44.3117,44.1709,44.2726,125400.0
2012-02-08 11:30:00,56.6,56.61,56.51,56.57,64900.0,44.2804,44.2882,44.21,44.2569,64900.0
2012-02-08 11:40:00,56.57,56.6,56.45,56.5,74900.0,44.2569,44.2804,44.1631,44.2022,74900.0
2012-02-08 11:50:00,56.5,56.6,56.49,56.57,66600.0,44.2022,44.2804,44.1944,44.2569,66600.0
2012-02-08 12:00:00,56.57,56.62,56.55,56.57,57300.0,44.2569,44.2961,44.2413,44.2569,57300.0
2012-02-08 12:10:00,56.58,56.74,56.56,56.73,65600.0,44.2648,44.3899,44.2491,44.3821,65600.0
2012-02-08 12:20:00,56.74,56.82,56.73,56.76,62300.0,44.3899,44.4525,44.3821,44.4056,62300.0
2012-02-08 12:30:00,56.75,56.81,56.72,56.74,54800.0,44.3978,44.4447,44.3743,44.3899,54800.0
2012-02-08 12:40:00,56.74,56.85,56.72,56.83,51700.0,44.3899,44.476,44.3743,44.4604,51700.0
2012-02-08 12:50:00,56.85,56.94,56.84,56.94,43700.0,44.476,44.5464,44.4682,44.5464,43700.0
2012-02-08 13:00:00,56.95,57.03,56.95,57.0,121900.0,44.5542,44.6168,44.5542,44.5934,121900.0
2012-02-08 13:10:00,56.98,57.01,56.96,56.99,64400.0,44.5777,44.6012,44.5621,44.5855,64400.0
2012-02-08 13:20:00,56.99,57.06,56.92,57.05,71400.0,44.5855,44.6403,44.5308,44.6325,71400.0
2012-02-08 13:30:00,57.05,57.12,57.0,57.09,46000.0,44.6325,44.6872,44.5934,44.6638,46000.0
2012-02-08 13:40:00,57.09,57.11,57.04,57.06,46700.0,44.6638,44.6794,44.6246,44.6403,46700.0
2012-02-08 13:50:00,57.07,57.07,57.02,57.04,33200.0,44.6481,44.6481,44.609,44.6246,33200.0
2012-02-08 14:00:00,57.03,57.04,57.0,57.0,32600.0,44.6168,44.6246,44.5934,44.5934,32600.0
2012-02-08 14:10:00,57.0,57.1,57.0,57.08,70900.0,44.5934,44.6716,44.5934,44.6559,70900.0
2012-02-08 14:20:00,57.07,57.08,56.99,57.02,72300.0,44.6481,44.6559,44.5855,44.609,72300.0
2012-02-08 14:30:00,57.03,57.03,56.98,56.98,94200.0,44.6168,44.6168,44.5777,44.5777,94200.0
2012-02-08 14:40:00,56.98,57.03,56.97,57.01,95800.0,44.5777,44.6168,44.5699,44.6012,95800.0
2012-02-08 14:50:00,57.01,57.02,56.98,57.02,51900.0,44.6012,44.609,44.5777,44.609,51900.0
2012-02-08 15:00:00,57.01,57.11,56.99,57.11,55300.0,44.6012,44.6794,44.5855,44.6794,55300.0
2012-02-08 15:10:00,57.11,57.11,57.1,57.1,38000.0,44.6794,44.6794,44.6716,44.6716,38000.0
2012-02-08 15:20:00,57.11,57.11,57.04,57.1,141700.0,44.6794,44.6794,44.6246,44.6716,141700.0
2012-02-08 15:30:00,57.1,57.12,57.07,57.1,98000.0,44.6716,44.6872,44.6481,44.6716,98000.0
2012-02-08 15:40:00,57.1,57.13,57.08,57.09,115100.0,44.6716,44.6951,44.6559,44.6638,115100.0
2012-02-08 15:50:00,57.08,57.11,57.05,57.1,173100.0,44.6559,44.6794,44.6325,44.6716,173100.0
2012-02-09 09:30:00,57.18,57.44,57.11,57.42,183500.0,44.7342,44.9376,44.6794,44.9219,183500.0
2012-02-09 09:40:00,57.42,57.47,57.22,57.24,81900.0,44.9219,44.9611,44.7655,44.7811,81900.0
2012-02-09 09:50:00,57.24,57.38,57.22,57.35,87800.0,44.7811,44.8906,44.7655,44.8672,87800.0
2012-02-09 10:00:00,57.36,57.44,57.25,57.44,84400.0,44.875,44.9376,44.7889,44.9376,84400.0
2012-02-09 10:10:00,57.44,57.55,57.44,57.51,129700.0,44.9376,45.0236,44.9376,44.9923,129700.0
2012-02-09 10:20:00,57.51,57.52,57.27,57.28,99600.0,44.9923,45.0002,44.8046,44.8124,99600.0
2012-02-09 10:30:00,57.28,57.35,57.23,57.35,67500.0,44.8124,44.8672,44.7733,44.8672,67500.0
2012-02-09 10:40:00,57.35,57.39,57.24,57.29,115900.0,44.8672,44.8985,44.7811,44.8202,115900.0
2012-02-09 10:50:00,57.28,57.36,57.26,57.35,56900.0,44.8124,44.875,44.7968,44.8672,56900.0
2012-02-09 11:00:00,57.36,57.41,57.35,57.38,66800.0,44.875,44.9141,44.8672,44.8906,66800.0
2012-02-09 11:10:00,57.38,57.43,57.31,57.33,55600.0,44.8906,44.9298,44.8359,44.8515,55600.0
2012-02-09 11:20:00,57.33,57.43,57.31,57.38,51500.0,44.8515,44.9298,44.8359,44.8906,51500.0
2012-02-09 11:30:00,57.38,57.39,57.19,57.19,88100.0,44.8906,44.8985,44.742,44.742,88100.0
2012-02-09 11:40:00,57.2,57.3,57.16,57.3,51100.0,44.7498,44.8281,44.7185,44.8281,51100.0
2012-02-09 11:50:00,57.3,57.41,57.27,57.39,35700.0,44.8281,44.9141,44.8046,44.8985,35700.0
2012-02-09 12:00:00,57.39,57.5,57.39,57.43,68300.0,44.8985,44.9845,44.8985,44.9298,68300.0
2012-02-09 12:10:00,57.42,57.43,57.35,57.42,74900.0,44.9219,44.9298,44.8672,44.9219,74900.0
2012-02-09 12:20:00,57.43,57.48,57.39,57.39,27200.0,44.9298,44.9689,44.8985,44.8985,27200.0
2012-02-09 12:30:00,57.39,57.45,57.39,57.44,29400.0,44.8985,44.9454,44.8985,44.9376,29400.0
2012-02-09 12:40:00,57.44,57.5,57.42,57.47,61200.0,44.9376,44.9845,44.9219,44.9611,61200.0
2012-02-09 12:50:00,57.47,57.52,57.45,57.52,46800.0,44.9611,45.0002,44.9454,45.0002,46800.0
2012-02-09 13:00:00,57.51,57.55,57.34,57.34,257100.0,44.9923,45.0236,44.8593,44.8593,257100.0
2012-02-09 13:10:00,57.34,57.46,57.34,57.43,76900.0,44.8593,44.9532,44.8593,44.9298,76900.0
2012-02-09 13:20:00,57.43,57.44,57.38,57.4,64000.0,44.9298,44.9376,44.8906,44.9063,64000.0
2012-02-09 13:30:00,57.39,57.42,57.38,57.42,35400.0,44.8985,44.9219,44.8906,44.9219,35400.0
2012-02-09 13:40:00,57.42,57.42,57.34,57.39,94100.0,44.9219,44.9219,44.8593,44.8985,94100.0
2012-02-09 13:50:00,57.38,57.41,57.37,57.4,40200.0,44.8906,44.9141,44.8828,44.9063,40200.0
2012-02-09 14:00:00,57.39,57.42,57.37,57.38,42900.0,44.8985,44.9219,44.8828,44.8906,42900.0
2012-02-09 14:10:00,57.38,57.51,57.38,57.49,55800.0,44.8906,44.9923,44.8906,44.9767,55800.0
2012-02-09 14:20:00,57.49,57.57,57.48,57.56,43200.0,44.9767,45.0393,44.9689,45.0315,43200.0
2012-02-09 14:30:00,57.56,57.59,57.52,57.55,49100.0,45.0315,45.0549,45.0002,45.0236,49100.0
2012-02-09 14:40:00,57.54,57.55,57.45,57.45,53200.0,45.0158,45.0236,44.9454,44.9454,53200.0
2012-02-09 14:50:00,57.45,57.45,57.36,57.42,43300.0,44.9454,44.9454,44.875,44.9219,43300.0
2012-02-09 15:00:00,57.41,57.51,57.39,57.49,53200.0,44.9141,44.9923,44.8985,44.9767,53200.0
2012-02-09 15:10:00,57.48,57.49,57.35,57.37,66100.0,44.9689,44.9767,44.8672,44.8828,66100.0
2012-02-09 15:20:00,57.38,57.47,57.38,57.46,51300.0,44.8906,44.9611,44.8906,44.9532,51300.0
2012-02-09 15:30:00,57.47,57.47,57.45,57.47,78100.0,44.9611,44.9611,44.9454,44.9611,78100.0
2012-02-09 15:40:00,57.47,57.5,57.37,57.44,193200.0,44.9611,44.9845,44.8828,44.9376,193200.0
2012-02-09 15:50:00,57.44,57.47,57.38,57.41,426500.0,44.9376,44.9611,44.8906,44.9141,426500.0
2012-02-10 09:30:00,56.91,57.02,56.5,56.59,163500.0,44.5229,44.609,44.2022,44.2726,163500.0
2012-02-10 09:40:00,56.61,56.82,56.52,56.73,157000.0,44.2882,44.4525,44.2178,44.3821,157000.0
2012-02-10 09:50:00,56.74,56.78,56.55,56.6,83000.0,44.3899,44.4212,44.2413,44.2804,83000.0
2012-02-10 10:00:00,56.61,56.72,56.55,56.68,96600.0,44.2882,44.3743,44.2413,44.343,96600.0
2012-02-10 10:10:00,56.68,56.76,56.61,56.72,44100.0,44.343,44.4056,44.2882,44.3743,44100.0
2012-02-10 10:20:00,56.72,56.92,56.69,56.92,39300.0,44.3743,44.5308,44.3508,44.5308,39300.0
2012-02-10 10:30:00,56.9,56.92,56.86,56.88,37300.0,44.5151,44.5308,44.4838,44.4995,37300.0
2012-02-10 10:40:00,56.88,56.95,56.86,56.87,69900.0,44.4995,44.5542,44.4838,44.4916,69900.0
2012-02-10 10:50:00,56.87,56.96,56.83,56.93,45700.0,44.4916,44.5621,44.4604,44.5386,45700.0
2012-02-10 11:00:00,56.93,57.05,56.92,57.05,73200.0,44.5386,44.6325,44.5308,44.6325,73200.0
2012-02-10 11:10:00,57.05,57.06,56.93,56.95,80000.0,44.6325,44.6403,44.5386,44.5542,80000.0
2012-02-10 11:20:00,56.96,56.96,56.81,56.82,42500.0,44.5621,44.5621,44.4447,44.4525,42500.0
2012-02-10 11:30:00,56.82,56.91,56.79,56.89,32400.0,44.4525,44.5229,44.4291,44.5073,32400.0
2012-02-10 11:40:00,56.89,56.94,56.89,56.93,26300.0,44.5073,44.5464,44.5073,44.5386,26300.0
2012-02-10 11:50:00,56.93,57.0,56.9,56.97,23700.0,44.5386,44.5934,44.5151,44.5699,23700.0
2012-02-10 12:00:00,56.97,57.01,56.93,56.96,42500.0,44.5699,44.6012,44.5386,44.5621,42500.0
2012-02-10 12:10:00,56.95,56.97,56.9,56.91,37300.0,44.5542,44.5699,44.5151,44.5229,37300.0
2012-02-10 12:20:00,56.9,56.93,56.8,56.8,28200.0,44.5151,44.5386,44.4369,44.4369,28200.0
2012-02-10 12:30:00,56.81,56.92,56.8,56.9,33700.0,44.4447,44.5308,44.4369,44.5151,33700.0
2012-02-10 12:40:00,56.9,56.94,56.9,56.92,29800.0,44.5151,44.5464,44.5151,44.5308,29800.0
2012-02-10 12:50:00,56.92,56.95,56.9,56.93,23600.0,44.5308,44.5542,44.5151,44.5386,23600.0
2012-02-10 13:00:00,56.93,56.94,56.87,56.89,27900.0,44.5386,44.5464,44.4916,44.5073,27900.0
2012-02-10 13:10:00,56.89,56.92,56.84,56.85,26500.0,44.5073,44.5308,44.4682,44.476,26500.0
2012-02-10 13:20:00,56.85,56.9,56.85,56.85,41500.0,44.476,44.5151,44.476,44.476,41500.0
2012-02-10 13:30:00,56.85,56.86,56.73,56.78,40000.0,44.476,44.4838,44.3821,44.4212,40000.0
2012-02-10 13:40:00,56.77,56.78,56.74,56.78,58800.0,44.4134,44.4212,44.3899,44.4212,58800.0
2012-02-10 13:50:00,56.78,56.8,56.75,56.75,21700.0,44.4212,44.4369,44.3978,44.3978,21700.0
2012-02-10 14:00:00,56.75,56.85,56.75,56.84,29500.0,44.3978,44.476,44.3978,44.4682,29500.0
2012-02-10 14:10:00,56.84,56.88,56.81,56.87,32200.0,44.4682,44.4995,44.4447,44.4916,32200.0
2012-02-10 14:20:00,56.88,56.92,56.87,56.9,36100.0,44.4995,44.5308,44.4916,44.5151,36100.0
2012-02-10 14:30:00,56.91,56.95,56.87,56.91,44700.0,44.5229,44.5542,44.4916,44.5229,44700.0
2012-02-10 14:40:00,56.91,56.98,56.89,56.95,90600.0,44.5229,44.5777,44.5073,44.5542,90600.0
2012-02-10 14:50:00,56.96,56.97,56.88,56.9,38400.0,44.5621,44.5699,44.4995,44.5151,38400.0
2012-02-10 15:00:00,56.9,56.9,56.75,56.77,75800.0,44.5151,44.5151,44.3978,44.4134,75800.0
2012-02-10 15:10:00,56.76,56.85,56.7,56.85,57600.0,44.4056,44.476,44.3587,44.476,57600.0
2012-02-10 15:20:00,56.85,56.9,56.84,56.9,64000.0,44.476,44.5151,44.4682,44.5151,64000.0
2012-02-10 15:30:00,56.89,56.93,56.84,56.85,70000.0,44.5073,44.5386,44.4682,44.476,70000.0
2012-02-10 15:40:00,56.86,56.93,56.83,56.86,121100.0,44.4838,44.5386,44.4604,44.4838,121100.0
2012-02-10 15:50:00,56.87,56.96,56.83,56.95,211800.0,44.4916,44.5621,44.4604,44.5542,211800.0
2012-02-13 09:30:00,57.23,57.47,57.11,57.3,130400.0,44.7733,44.9611,44.6794,44.8281,130400.0
2012-02-13 09:40:00,57.28,57.36,57.2,57.23,144100.0,44.8124,44.875,44.7498,44.7733,144100.0
2012-02-13 09:50:00,57.24,57.26,57.2,57.22,61100.0,44.7811,44.7968,44.7498,44.7655,61100.0
2012-02-13 10:00:00,57.22,57.27,57.17,57.24,64300.0,44.7655,44.8046,44.7264,44.7811,64300.0
2012-02-13 10:10:00,57.25,57.25,57.09,57.12,92800.0,44.7889,44.7889,44.6638,44.6872,92800.0
2012-02-13 10:20:00,57.11,57.15,57.08,57.08,37400.0,44.6794,44.7107,44.6559,44.6559,37400.0
2012-02-13 10:30:00,57.09,57.09,56.99,57.08,88700.0,44.6638,44.6638,44.5855,44.6559,88700.0
2012-02-13 10:40:00,57.06,57.12,57.04,57.06,27500.0,44.6403,44.6872,44.6246,44.6403,27500.0
2012-02-13 10:50:00,57.06,57.31,57.04,57.3,65400.0,44.6403,44.8359,44.6246,44.8281,65400.0
2012-02-13 11:00:00,57.3,57.4,57.24,57.4,76500.0,44.8281,44.9063,44.7811,44.9063,76500.0
2012-02-13 11:10:00,57.39,57.46,57.36,57.4,47200.0,44.8985,44.9532,44.875,44.9063,47200.0
2012-02-13 11:20:00,57.41,57.5,57.4,57.48,43800.0,44.9141,44.9845,44.9063,44.9689,43800.0
2012-02-13 11:30:00,57.47,57.5,57.45,57.46,49500.0,44.9611,44.9845,44.9454,44.9532,49500.0
2012-02-13 11:40:00,57.46,57.56,57.45,57.55,30200.0,44.9532,45.0315,44.9454,45.0236,30200.0
2012-02-13 11:50:00,57.55,57.57,57.52,57.56,19900.0,45.0236,45.0393,45.0002,45.0315,19900.0
2012-02-13 12:00:00,57.57,57.59,57.55,57.57,38500.0,45.0393,45.0549,45.0236,45.0393,38500.0
2012-02-13 12:10:00,57.56,57.57,57.53,57.54,30500.0,45.0315,45.0393,45.008,45.0158,30500.0
2012-02-13 12:20:00,57.54,57.56,57.52,57.55,28400.0,45.0158,45.0315,45.0002,45.0236,28400.0
2012-02-13 12:30:00,57.54,57.55,57.45,57.45,40400.0,45.0158,45.0236,44.9454,44.9454,40400.0
2012-02-13 12:40:00,57.45,57.48,57.44,57.47,32100.0,44.9454,44.9689,44.9376,44.9611,32100.0
2012-02-13 12:50:00,57.47,57.59,57.47,57.59,40400.0,44.9611,45.0549,44.9611,45.0549,40400.0
2012-02-13 13:00:00,57.59,57.64,57.57,57.6,36400.0,45.0549,45.094,45.0393,45.0628,36400.0
2012-02-13 13:10:00,57.6,57.64,57.58,57.59,29400.0,45.0628,45.094,45.0471,45.0549,29400.0
2012-02-13 13:20:00,57.59,57.62,57.58,57.61,29400.0,45.0549,45.0784,45.0471,45.0706,29400.0
2012-02-13 13:30:00,57.6,57.66,57.58,57.61,48000.0,45.0628,45.1097,45.0471,45.0706,48000.0
2012-02-13 13:40:00,57.61,57.73,57.6,57.71,43700.0,45.0706,45.1645,45.0628,45.1488,43700.0
2012-02-13 13:50:00,57.7,57.75,57.62,57.63,66600.0,45.141,45.1801,45.0784,45.0862,66600.0
2012-02-13 14:00:00,57.63,57.67,57.62,57.67,30600.0,45.0862,45.1175,45.0784,45.1175,30600.0
2012-02-13 14:10:00,57.67,57.71,57.64,57.7,47700.0,45.1175,45.1488,45.094,45.141,47700.0
2012-02-13 14:20:00,57.7,57.73,57.64,57.65,52300.0,45.141,45.1645,45.094,45.1019,52300.0
2012-02-13 14:30:00,57.65,57.71,57.63,57.65,38600.0,45.1019,45.1488,45.0862,45.1019,38600.0
2012-02-13 14:40:00,57.65,57.75,57.65,57.67,38900.0,45.1019,45.1801,45.1019,45.1175,38900.0
2012-02-13 14:50:00,57.67,57.72,57.63,57.65,40000.0,45.1175,45.1566,45.0862,45.1019,40000.0
2012-02-13 15:00:00,57.64,57.65,57.57,57.59,44600.0,45.094,45.1019,45.0393,45.0549,44600.0
2012-02-13 15:10:00,57.58,57.59,57.51,57.52,43500.0,45.0471,45.0549,44.9923,45.0002,43500.0
2012-02-13 15:20:00,57.51,57.52,57.44,57.46,56800.0,44.9923,45.0002,44.9376,44.9532,56800.0
2012-02-13 15:30:00,57.46,57.52,57.42,57.43,61600.0,44.9532,45.0002,44.9219,44.9298,61600.0
2012-02-13 15:40:00,57.43,57.44,57.34,57.36,77300.0,44.9298,44.9376,44.8593,44.875,77300.0
2012-02-13 15:50:00,57.37,57.41,57.31,57.4,164800.0,44.8828,44.9141,44.8359,44.9063,164800.0
2012-02-14 09:30:00,56.99,57.46,56.99,57.37,83400.0,44.5855,44.9532,44.5855,44.8828,83400.0
2012-02-14 09:40:00,57.38,57.5,57.36,57.46,51400.0,44.8906,44.9845,44.875,44.9532,51400.0
2012-02-14 09:50:00,57.45,57.53,57.4,57.51,120400.0,44.9454,45.008,44.9063,44.9923,120400.0
2012-02-14 10:00:00,57.51,57.52,57.38,57.4,37900.0,44.9923,45.0002,44.8906,44.9063,37900.0
2012-02-14 10:10:00,57.4,57.46,57.37,57.42,48600.0,44.9063,44.9532,44.8828,44.9219,48600.0
2012-02-14 10:20:00,57.43,57.48,57.37,57.39,36900.0,44.9298,44.9689,44.8828,44.8985,36900.0
2012-02-14 10:30:00,57.37,57.48,57.34,57.44,40200.0,44.8828,44.9689,44.8593,44.9376,40200.0
2012-02-14 10:40:00,57.44,57.47,57.38,57.41,51100.0,44.9376,44.9611,44.8906,44.9141,51100.0
2012-02-14 10:50:00,57.4,57.48,57.39,57.45,83200.0,44.9063,44.9689,44.8985,44.9454,83200.0
2012-02-14 11:00:00,57.46,57.53,57.41,57.53,40500.0,44.9532,45.008,44.9141,45.008,40500.0
2012-02-14 11:10:00,57.52,57.59,57.48,57.55,56800.0,45.0002,45.0549,44.9689,45.0236,56800.0
2012-02-14 11:20:00,57.56,57.64,57.54,57.64,43500.0,45.0315,45.094,45.0158,45.094,43500.0
2012-02-14 11:30:00,57.64,57.69,57.56,57.58,40300.0,45.094,45.1332,45.0315,45.0471,40300.0
2012-02-14 11:40:00,57.58,57.74,57.55,57.55,89700.0,45.0471,45.1723,45.0236,45.0236,89700.0
2012-02-14 11:50:00,57.56,57.59,57.49,57.51,59400.0,45.0315,45.0549,44.9767,44.9923,59400.0
2012-02-14 12:00:00,57.5,57.51,57.44,57.49,30900.0,44.9845,44.9923,44.9376,44.9767,30900.0
2012-02-14 12:10:00,57.48,57.49,57.38,57.39,38600.0,44.9689,44.9767,44.8906,44.8985,38600.0
2012-02-14 12:20:00,57.4,57.41,57.38,57.39,35000.0,44.9063,44.9141,44.8906,44.8985,35000.0
2012-02-14 12:30:00,57.39,57.41,57.36,57.39,20400.0,44.8985,44.9141,44.875,44.8985,20400.0
2012-02-14 12:40:00,57.39,57.46,57.38,57.46,31700.0,44.8985,44.9532,44.8906,44.9532,31700.0
2012-02-14 12:50:00,57.46,57.46,57.35,57.35,25800.0,44.9532,44.9532,44.8672,44.8672,25800.0
2012-02-14 13:00:00,57.35,57.35,57.27,57.27,40800.0,44.8672,44.8672,44.8046,44.8046,40800.0
2012-02-14 13:10:00,57.28,57.33,57.25,57.29,46800.0,44.8124,44.8515,44.7889,44.8202,46800.0
2012-02-14 13:20:00,57.3,57.31,57.25,57.26,24400.0,44.8281,44.8359,44.7889,44.7968,24400.0
2012-02-14 13:30:00,57.26,57.36,57.26,57.36,36300.0,44.7968,44.875,44.7968,44.875,36300.0
2012-02-14 13:40:00,57.34,57.36,57.32,57.32,27800.0,44.8593,44.875,44.8437,44.8437,27800.0
2012-02-14 13:50:00,57.32,57.34,57.28,57.28,23400.0,44.8437,44.8593,44.8124,44.8124,23400.0
2012-02-14 14:00:00,57.27,57.29,57.21,57.23,39800.0,44.8046,44.8202,44.7576,44.7733,39800.0
2012-02-14 14:10:00,57.22,57.23,57.15,57.16,44000.0,44.7655,44.7733,44.7107,44.7185,44000.0
2012-02-14 14:20:00,57.17,57.17,57.09,57.1,36000.0,44.7264,44.7264,44.6638,44.6716,36000.0
2012-02-14 14:30:00,57.1,57.11,57.01,57.02,32600.0,44.6716,44.6794,44.6012,44.609,32600.0
2012-02-14 14:40:00,57.02,57.04,56.98,57.0,50100.0,44.609,44.6246,44.5777,44.5934,50100.0
2012-02-14 14:50:00,57.0,57.08,57.0,57.07,39300.0,44.5934,44.6559,44.5934,44.6481,39300.0
2012-02-14 15:00:00,57.07,57.18,57.07,57.1,88400.0,44.6481,44.7342,44.6481,44.6716,88400.0
2012-02-14 15:10:00,57.09,57.1,57.01,57.02,42600.0,44.6638,44.6716,44.6012,44.609,42600.0
2012-02-14 15:20:00,57.02,57.05,57.01,57.02,138300.0,44.609,44.6325,44.6012,44.609,138300.0
2012-02-14 15:30:00,57.01,57.28,57.01,57.27,171300.0,44.6012,44.8124,44.6012,44.8046,171300.0
2012-02-14 15:40:00,57.28,57.54,57.25,57.54,281400.0,44.8124,45.0158,44.7889,45.0158,281400.0
2012-02-14 15:50:00,57.54,57.57,57.42,57.47,500400.0,45.0158,45.0393,44.9219,44.9611,500400.0
2012-02-15 09:30:00,58.08,58.28,57.57,58.18,326600.0,45.4383,45.5947,45.0393,45.5165,326600.0
2012-02-15 09:40:00,58.18,58.25,58.03,58.09,133200.0,45.5165,45.5713,45.3992,45.4461,133200.0
2012-02-15 09:50:00,58.1,58.33,58.1,58.32,104000.0,45.4539,45.6339,45.4539,45.626,104000.0
2012-02-15 10:00:00,58.32,58.46,58.32,58.45,149500.0,45.626,45.7356,45.626,45.7277,149500.0
2012-02-15 10:10:00,58.45,58.56,58.16,58.18,174200.0,45.7277,45.8138,45.5009,45.5165,174200.0
2012-02-15 10:20:00,58.18,58.49,58.15,58.4,88600.0,45.5165,45.759,45.493,45.6886,88600.0
2012-02-15 10:30:00,58.39,58.5,58.38,58.4,57700.0,45.6808,45.7669,45.673,45.6886,57700.0
2012-02-15 10:40:00,58.4,58.63,58.33,58.62,71000.0,45.6886,45.8686,45.6339,45.8607,71000.0
2012-02-15 10:50:00,58.63,58.73,58.39,58.39,90600.0,45.8686,45.9468,45.6808,45.6808,90600.0
2012-02-15 11:00:00,58.39,58.63,58.37,58.46,72800.0,45.6808,45.8686,45.6652,45.7356,72800.0
2012-02-15 11:10:00,58.46,58.46,58.33,58.44,49100.0,45.7356,45.7356,45.6339,45.7199,49100.0
2012-02-15 11:20:00,58.43,58.56,58.41,58.55,57800.0,45.7121,45.8138,45.6965,45.806,57800.0
2012-02-15 11:30:00,58.55,58.56,58.43,58.45,35000.0,45.806,45.8138,45.7121,45.7277,35000.0
2012-02-15 11:40:00,58.44,58.5,58.42,58.45,62800.0,45.7199,45.7669,45.7043,45.7277,62800.0
2012-02-15 11:50:00,58.45,58.52,58.44,58.5,23500.0,45.7277,45.7825,45.7199,45.7669,23500.0
2012-02-15 12:00:00,58.5,58.5,58.42,58.42,39100.0,45.7669,45.7669,45.7043,45.7043,39100.0
2012-02-15 12:10:00,58.42,58.42,58.29,58.3,39800.0,45.7043,45.7043,45.6026,45.6104,39800.0
2012-02-15 12:20:00,58.29,58.4,58.26,58.36,38500.0,45.6026,45.6886,45.5791,45.6573,38500.0
2012-02-15 12:30:00,58.37,58.41,58.34,58.39,63500.0,45.6652,45.6965,45.6417,45.6808,63500.0
2012-02-15 12:40:00,58.38,58.4,58.29,58.31,111200.0,45.673,45.6886,45.6026,45.6182,111200.0
2012-02-15 12:50:00,58.3,58.38,58.18,58.22,76100.0,45.6104,45.673,45.5165,45.5478,76100.0
2012-02-15 13:00:00,58.19,58.26,58.1,58.26,76200.0,45.5243,45.5791,45.4539,45.5791,76200.0
2012-02-15 13:10:00,58.26,58.27,58.14,58.17,46200.0,45.5791,45.5869,45.4852,45.5087,46200.0
2012-02-15 13:20:00,58.17,58.26,58.13,58.22,39500.0,45.5087,45.5791,45.4774,45.5478,39500.0
2012-02-15 13:30:00,58.22,58.25,58.1,58.23,62700.0,45.5478,45.5713,45.4539,45.5556,62700.0
2012-02-15 13:40:00,58.24,58.28,58.17,58.28,56800.0,45.5635,45.5947,45.5087,45.5947,56800.0
2012-02-15 13:50:00,58.29,58.39,58.26,58.35,62100.0,45.6026,45.6808,45.5791,45.6495,62100.0
2012-02-15 14:00:00,58.36,58.38,58.16,58.24,98500.0,45.6573,45.673,45.5009,45.5635,98500.0
2012-02-15 14:10:00,58.24,58.24,58.09,58.09,54800.0,45.5635,45.5635,45.4461,45.4461,54800.0
2012-02-15 14:20:00,58.08,58.29,58.08,58.23,57800.0,45.4383,45.6026,45.4383,45.5556,57800.0
2012-02-15 14:30:00,58.23,58.23,58.05,58.07,46400.0,45.5556,45.5556,45.4148,45.4305,46400.0
2012-02-15 14:40:00,58.06,58.17,58.02,58.16,49400.0,45.4226,45.5087,45.3913,45.5009,49400.0
2012-02-15 14:50:00,58.16,58.22,57.99,58.0,50000.0,45.5009,45.5478,45.3679,45.3757,50000.0
2012-02-15 15:00:00,58.0,58.02,57.93,57.95,65500.0,45.3757,45.3913,45.3209,45.3366,65500.0
2012-02-15 15:10:00,57.96,58.01,57.88,57.93,81200.0,45.3444,45.3835,45.2818,45.3209,81200.0
2012-02-15 15:20:00,57.93,57.95,57.73,57.83,136800.0,45.3209,45.3366,45.1645,45.2427,136800.0
2012-02-15 15:30:00,57.83,57.9,57.74,57.87,91000.0,45.2427,45.2975,45.1723,45.274,91000.0
2012-02-15 15:40:00,57.86,57.98,57.83,57.89,121800.0,45.2662,45.36,45.2427,45.2896,121800.0
2012-02-15 15:50:00,57.89,57.93,57.83,57.91,231600.0,45.2896,45.3209,45.2427,45.3053,231600.0
2012-02-16 09:30:00,58.1,58.26,58.01,58.11,66900.0,45.4539,45.5791,45.3835,45.4617,66900.0
2012-02-16 09:40:00,58.12,58.17,57.99,58.02,65300.0,45.4696,45.5087,45.3679,45.3913,65300.0
2012-02-16 09:50:00,58.02,58.05,57.67,57.96,118000.0,45.3913,45.4148,45.1175,45.3444,118000.0
2012-02-16 10:00:00,57.98,58.15,57.9,58.05,93000.0,45.36,45.493,45.2975,45.4148,93000.0
2012-02-16 10:10:00,58.05,58.11,57.88,57.93,42300.0,45.4148,45.4617,45.2818,45.3209,42300.0
2012-02-16 10:20:00,57.93,58.07,57.87,58.07,29600.0,45.3209,45.4305,45.274,45.4305,29600.0
2012-02-16 10:30:00,58.07,58.1,57.93,58.01,29300.0,45.4305,45.4539,45.3209,45.3835,29300.0
2012-02-16 10:40:00,58.01,58.18,58.0,58.16,52100.0,45.3835,45.5165,45.3757,45.5009,52100.0
2012-02-16 10:50:00,58.15,58.2,58.03,58.12,76400.0,45.493,45.5322,45.3992,45.4696,76400.0
2012-02-16 11:00:00,58.11,58.23,58.1,58.15,54200.0,45.4617,45.5556,45.4539,45.493,54200.0
2012-02-16 11:10:00,58.15,58.2,58.08,58.09,24500.0,45.493,45.5322,45.4383,45.4461,24500.0
2012-02-16 11:20:00,58.1,58.2,58.08,58.14,24500.0,45.4539,45.5322,45.4383,45.4852,24500.0
2012-02-16 11:30:00,58.13,58.26,58.02,58.22,42000.0,45.4774,45.5791,45.3913,45.5478,42000.0
2012-02-16 11:40:00,58.22,58.28,58.12,58.14,84400.0,45.5478,45.5947,45.4696,45.4852,84400.0
2012-02-16 11:50:00,58.12,58.25,58.09,58.22,54600.0,45.4696,45.5713,45.4461,45.5478,54600.0
2012-02-16 12:00:00,58.23,58.23,58.1,58.12,51200.0,45.5556,45.5556,45.4539,45.4696,51200.0
2012-02-16 12:10:00,58.12,58.17,58.09,58.17,23100.0,45.4696,45.5087,45.4461,45.5087,23100.0
2012-02-16 12:20:00,58.18,58.22,58.12,58.15,68800.0,45.5165,45.5478,45.4696,45.493,68800.0
2012-02-16 12:30:00,58.15,58.17,58.11,58.15,30800.0,45.493,45.5087,45.4617,45.493,30800.0
2012-02-16 12:40:00,58.14,58.16,58.1,58.16,24100.0,45.4852,45.5009,45.4539,45.5009,24100.0
2012-02-16 12:50:00,58.15,58.17,58.14,58.17,38700.0,45.493,45.5087,45.4852,45.5087,38700.0
2012-02-16 13:00:00,58.17,58.22,58.14,58.18,55000.0,45.5087,45.5478,45.4852,45.5165,55000.0
2012-02-16 13:10:00,58.19,58.29,58.18,58.26,41300.0,45.5243,45.6026,45.5165,45.5791,41300.0
2012-02-16 13:20:00,58.26,58.34,58.26,58.31,23000.0,45.5791,45.6417,45.5791,45.6182,23000.0
2012-02-16 13:30:00,58.31,58.43,58.29,58.38,33800.0,45.6182,45.7121,45.6026,45.673,33800.0
2012-02-16 13:40:00,58.36,58.36,58.3,58.32,37500.0,45.6573,45.6573,45.6104,45.626,37500.0
2012-02-16 13:50:00,58.3,58.32,58.27,58.31,24500.0,45.6104,45.626,45.5869,45.6182,24500.0
2012-02-16 14:00:00,58.3,58.39,58.3,58.38,26700.0,45.6104,45.6808,45.6104,45.673,26700.0
2012-02-16 14:10:00,58.39,58.48,58.38,58.48,36000.0,45.6808,45.7512,45.673,45.7512,36000.0
2012-02-16 14:20:00,58.47,58.52,58.46,58.49,40000.0,45.7434,45.7825,45.7356,45.759,40000.0
2012-02-16 14:30:00,58.49,58.52,58.41,58.42,41400.0,45.759,45.7825,45.6965,45.7043,41400.0
2012-02-16 14:40:00,58.42,58.49,58.4,58.46,27700.0,45.7043,45.759,45.6886,45.7356,27700.0
2012-02-16 14:50:00,58.47,58.51,58.44,58.51,25200.0,45.7434,45.7747,45.7199,45.7747,25200.0
2012-02-16 15:00:00,58.5,58.53,58.45,58.45,46200.0,45.7669,45.7903,45.7277,45.7277,46200.0
2012-02-16 15:10:00,58.45,58.45,58.33,58.4,38400.0,45.7277,45.7277,45.6339,45.6886,38400.0
2012-02-16 15:20:00,58.41,58.45,58.39,58.4,34500.0,45.6965,45.7277,45.6808,45.6886,34500.0
2012-02-16 15:30:00,58.39,58.44,58.38,58.44,61000.0,45.6808,45.7199,45.673,45.7199,61000.0
2012-02-16 15:40:00,58.43,58.5,58.43,58.46,114100.0,45.7121,45.7669,45.7121,45.7356,114100.0
2012-02-16 15:50:00,58.47,58.52,58.44,58.46,175700.0,45.7434,45.7825,45.7199,45.7356,175700.0
2012-02-17 09:30:00,58.76,58.99,58.32,58.34,500800.0,45.9703,46.1502,45.626,45.6417,500800.0
2012-02-17 09:40:00,58.34,58.51,58.23,58.23,47900.0,45.6417,45.7747,45.5556,45.5556,47900.0
2012-02-17 09:50:00,58.24,58.28,58.21,58.25,37600.0,45.5635,45.5947,45.54,45.5713,37600.0
2012-02-17 10:00:00,58.24,58.31,58.18,58.25,34700.0,45.5635,45.6182,45.5165,45.5713,34700.0
2012-02-17 10:10:00,58.26,58.41,58.15,58.38,40500.0,45.5791,45.6965,45.493,45.673,40500.0
2012-02-17 10:20:00,58.36,58.4,58.32,58.35,22300.0,45.6573,45.6886,45.626,45.6495,22300.0
2012-02-17 10:30:00,58.33,58.36,58.24,58.24,19800.0,45.6339,45.6573,45.5635,45.5635,19800.0
2012-02-17 10:40:00,58.24,58.36,58.23,58.34,19300.0,45.5635,45.6573,45.5556,45.6417,19300.0
2012-02-17 10:50:00,58.35,58.36,58.28,58.34,27000.0,45.6495,45.6573,45.5947,45.6417,27000.0
2012-02-17 11:00:00,58.34,58.35,58.23,58.35,37900.0,45.6417,45.6495,45.5556,45.6495,37900.0
2012-02-17 11:10:00,58.35,58.4,58.29,58.39,49400.0,45.6495,45.6886,45.6026,45.6808,49400.0
2012-02-17 11:20:00,58.4,58.45,58.38,58.44,23400.0,45.6886,45.7277,45.673,45.7199,23400.0
2012-02-17 11:30:00,58.46,58.46,58.38,58.41,29700.0,45.7356,45.7356,45.673,45.6965,29700.0
2012-02-17 11:40:00,58.41,58.5,58.41,58.48,29000.0,45.6965,45.7669,45.6965,45.7512,29000.0
2012-02-17 11:50:00,58.48,58.53,58.47,58.47,27300.0,45.7512,45.7903,45.7434,45.7434,27300.0
2012-02-17 12:00:00,58.48,58.48,58.35,58.37,15900.0,45.7512,45.7512,45.6495,45.6652,15900.0
2012-02-17 12:10:00,58.37,58.39,58.33,58.39,23300.0,45.6652,45.6808,45.6339,45.6808,23300.0
2012-02-17 12:20:00,58.39,58.42,58.39,58.42,19400.0,45.6808,45.7043,45.6808,45.7043,19400.0
2012-02-17 12:30:00,58.42,58.43,58.35,58.39,18800.0,45.7043,45.7121,45.6495,45.6808,18800.0
2012-02-17 12:40:00,58.39,58.39,58.34,58.36,8600.0,45.6808,45.6808,45.6417,45.6573,8600.0
2012-02-17 12:50:00,58.35,58.39,58.34,58.38,19500.0,45.6495,45.6808,45.6417,45.673,19500.0
2012-02-17 13:00:00,58.38,58.39,58.31,58.32,12900.0,45.673,45.6808,45.6182,45.626,12900.0
2012-02-17 13:10:00,58.32,58.35,58.31,58.33,17500.0,45.626,45.6495,45.6182,45.6339,17500.0
2012-02-17 13:20:00,58.32,58.4,58.32,58.4,15400.0,45.626,45.6886,45.626,45.6886,15400.0
2012-02-17 13:30:00,58.4,58.44,58.39,58.44,33500.0,45.6886,45.7199,45.6808,45.7199,33500.0
2012-02-17 13:40:00,58.43,58.44,58.4,58.44,28200.0,45.7121,45.7199,45.6886,45.7199,28200.0
2012-02-17 13:50:00,58.43,58.5,58.41,58.49,27600.0,45.7121,45.7669,45.6965,45.759,27600.0
2012-02-17 14:00:00,58.5,58.51,58.41,58.43,22900.0,45.7669,45.7747,45.6965,45.7121,22900.0
2012-02-17 14:10:00,58.42,58.43,58.39,58.41,17300.0,45.7043,45.7121,45.6808,45.6965,17300.0
2012-02-17 14:20:00,58.41,58.43,58.36,58.43,24400.0,45.6965,45.7121,45.6573,45.7121,24400.0
2012-02-17 14:30:00,58.43,58.46,58.39,58.4,25900.0,45.7121,45.7356,45.6808,45.6886,25900.0
2012-02-17 14:40:00,58.4,58.44,58.38,58.44,23100.0,45.6886,45.7199,45.673,45.7199,23100.0
2012-02-17 14:50:00,58.43,58.44,58.38,58.39,27100.0,45.7121,45.7199,45.673,45.6808,27100.0
2012-02-17 15:00:00,58.38,58.47,58.38,58.46,14700.0,45.673,45.7434,45.673,45.7356,14700.0
2012-02-17 15:10:00,58.45,58.51,58.45,58.49,30700.0,45.7277,45.7747,45.7277,45.759,30700.0
2012-02-17 15:20:00,58.49,58.54,58.44,58.47,51300.0,45.759,45.7982,45.7199,45.7434,51300.0
2012-02-17 15:30:00,58.47,58.54,58.46,58.52,40800.0,45.7434,45.7982,45.7356,45.7825,40800.0
2012-02-17 15:40:00,58.53,58.54,58.47,58.52,57100.0,45.7903,45.7982,45.7434,45.7825,57100.0
2012-02-17 15:50:00,58.52,58.53,58.41,58.43,121400.0,45.7825,45.7903,45.6965,45.7121,121400.0
2012-02-21 09:30:00,58.73,58.84,58.4,58.45,73500.0,45.9468,46.0329,45.6886,45.7277,73500.0
2012-02-21 09:40:00,58.4,58.55,58.34,58.35,52800.0,45.6886,45.806,45.6417,45.6495,52800.0
2012-02-21 09:50:00,58.34,58.38,58.27,58.36,32700.0,45.6417,45.673,45.5869,45.6573,32700.0
2012-02-21 10:00:00,58.36,58.37,58.21,58.29,81400.0,45.6573,45.6652,45.54,45.6026,81400.0
2012-02-21 10:10:00,58.29,58.39,58.26,58.37,62300.0,45.6026,45.6808,45.5791,45.6652,62300.0
2012-02-21 10:20:00,58.38,58.5,58.38,58.5,60100.0,45.673,45.7669,45.673,45.7669,60100.0
2012-02-21 10:30:00,58.5,58.53,58.44,58.52,48300.0,45.7669,45.7903,45.7199,45.7825,48300.0
2012-02-21 10:40:00,58.52,58.54,58.41,58.43,59100.0,45.7825,45.7982,45.6965,45.7121,59100.0
2012-02-21 10:50:00,58.43,58.57,58.43,58.54,32000.0,45.7121,45.8216,45.7121,45.7982,32000.0
2012-02-21 11:00:00,58.55,58.59,58.5,58.52,42200.0,45.806,45.8373,45.7669,45.7825,42200.0
2012-02-21 11:10:00,58.51,58.54,58.51,58.54,36600.0,45.7747,45.7982,45.7747,45.7982,36600.0
2012-02-21 11:20:00,58.54,58.58,58.46,58.46,37300.0,45.7982,45.8294,45.7356,45.7356,37300.0
2012-02-21 11:30:00,58.46,58.48,58.41,58.41,35200.0,45.7356,45.7512,45.6965,45.6965,35200.0
2012-02-21 11:40:00,58.42,58.44,58.38,58.4,48500.0,45.7043,45.7199,45.673,45.6886,48500.0
2012-02-21 11:50:00,58.4,58.47,58.39,58.46,41000.0,45.6886,45.7434,45.6808,45.7356,41000.0
2012-02-21 12:00:00,58.45,58.56,58.45,58.53,47200.0,45.7277,45.8138,45.7277,45.7903,47200.0
2012-02-21 12:10:00,58.52,58.52,58.38,58.39,13900.0,45.7825,45.7825,45.673,45.6808,13900.0
2012-02-21 12:20:00,58.4,58.45,58.36,58.44,19900.0,45.6886,45.7277,45.6573,45.7199,19900.0
2012-02-21 12:30:00,58.45,58.46,58.35,58.38,85300.0,45.7277,45.7356,45.6495,45.673,85300.0
2012-02-21 12:40:00,58.38,58.38,58.31,58.32,49200.0,45.673,45.673,45.6182,45.626,49200.0
2012-02-21 12:50:00,58.32,58.35,58.28,58.28,43500.0,45.626,45.6495,45.5947,45.5947,43500.0
2012-02-21 13:00:00,58.27,58.33,58.27,58.3,29800.0,45.5869,45.6339,45.5869,45.6104,29800.0
2012-02-21 13:10:00,58.31,58.39,58.3,58.3,40900.0,45.6182,45.6808,45.6104,45.6104,40900.0
2012-02-21 13:20:00,58.3,58.32,58.26,58.28,29800.0,45.6104,45.626,45.5791,45.5947,29800.0
2012-02-21 13:30:00,58.28,58.29,58.23,58.27,38600.0,45.5947,45.6026,45.5556,45.5869,38600.0
2012-02-21 13:40:00,58.27,58.28,58.16,58.17,43900.0,45.5869,45.5947,45.5009,45.5087,43900.0
2012-02-21 13:50:00,58.18,58.19,58.1,58.1,37600.0,45.5165,45.5243,45.4539,45.4539,37600.0
2012-02-21 14:00:00,58.11,58.18,58.11,58.12,37200.0,45.4617,45.5165,45.4617,45.4696,37200.0
2012-02-21 14:10:00,58.11,58.11,57.98,57.98,45000.0,45.4617,45.4617,45.36,45.36,45000.0
2012-02-21 14:20:00,57.98,58.07,57.98,58.03,64700.0,45.36,45.4305,45.36,45.3992,64700.0
2012-02-21 14:30:00,58.04,58.06,57.95,58.05,120200.0,45.407,45.4226,45.3366,45.4148,120200.0
2012-02-21 14:40:00,58.05,58.13,58.05,58.07,61800.0,45.4148,45.4774,45.4148,45.4305,61800.0
2012-02-21 14:50:00,58.06,58.07,57.95,57.99,34200.0,45.4226,45.4305,45.3366,45.3679,34200.0
2012-02-21 15:00:00,58.0,58.06,57.99,58.01,46400.0,45.3757,45.4226,45.3679,45.3835,46400.0
2012-02-21 15:10:00,58.01,58.03,57.98,57.98,36200.0,45.3835,45.3992,45.36,45.36,36200.0
2012-02-21 15:20:00,57.98,58.04,57.95,58.02,49400.0,45.36,45.407,45.3366,45.3913,49400.0
2012-02-21 15:30:00,58.02,58.06,57.96,58.06,61500.0,45.3913,45.4226,45.3444,45.4226,61500.0
2012-02-21 15:40:00,58.06,58.16,58.04,58.15,88300.0,45.4226,45.5009,45.407,45.493,88300.0
2012-02-21 15:50:00,58.14,58.15,58.07,58.14,185200.0,45.4852,45.493,45.4305,45.4852,185200.0
2012-02-22 09:30:00,57.94,58.08,57.71,57.97,107600.0,45.3288,45.4383,45.1488,45.3522,107600.0
2012-02-22 09:40:00,57.99,58.27,57.94,58.15,54400.0,45.3679,45.5869,45.3288,45.493,54400.0
2012-02-22 09:50:00,58.15,58.35,58.09,58.25,52800.0,45.493,45.6495,45.4461,45.5713,52800.0
2012-02-22 10:00:00,58.23,58.24,58.05,58.16,67000.0,45.5556,45.5635,45.4148,45.5009,67000.0
2012-02-22 10:10:00,58.15,58.47,58.15,58.42,62400.0,45.493,45.7434,45.493,45.7043,62400.0
2012-02-22 10:20:00,58.4,58.4,58.2,58.21,71000.0,45.6886,45.6886,45.5322,45.54,71000.0
2012-02-22 10:30:00,58.21,58.23,58.14,58.23,31400.0,45.54,45.5556,45.4852,45.5556,31400.0
2012-02-22 10:40:00,58.23,58.34,58.16,58.34,84600.0,45.5556,45.6417,45.5009,45.6417,84600.0
2012-02-22 10:50:00,58.35,58.41,58.23,58.31,95700.0,45.6495,45.6965,45.5556,45.6182,95700.0
2012-02-22 11:00:00,58.31,58.4,58.25,58.35,58300.0,45.6182,45.6886,45.5713,45.6495,58300.0
2012-02-22 11:10:00,58.35,58.41,58.31,58.33,65300.0,45.6495,45.6965,45.6182,45.6339,65300.0
2012-02-22 11:20:00,58.33,58.45,58.29,58.42,53900.0,45.6339,45.7277,45.6026,45.7043,53900.0
2012-02-22 11:30:00,58.41,58.43,58.26,58.32,71400.0,45.6965,45.7121,45.5791,45.626,71400.0
2012-02-22 11:40:00,58.31,58.32,58.19,58.26,95800.0,45.6182,45.626,45.5243,45.5791,95800.0
2012-02-22 11:50:00,58.27,58.34,58.22,58.33,49700.0,45.5869,45.6417,45.5478,45.6339,49700.0
2012-02-22 12:00:00,58.33,58.4,58.3,58.31,257200.0,45.6339,45.6886,45.6104,45.6182,257200.0
2012-02-22 12:10:00,58.31,58.37,58.28,58.37,100200.0,45.6182,45.6652,45.5947,45.6652,100200.0
2012-02-22 12:20:00,58.37,58.41,58.31,58.41,46400.0,45.6652,45.6965,45.6182,45.6965,46400.0
2012-02-22 12:30:00,58.4,58.43,58.36,58.39,34100.0,45.6886,45.7121,45.6573,45.6808,34100.0
2012-02-22 12:40:00,58.39,58.42,58.38,58.41,54400.0,45.6808,45.7043,45.673,45.6965,54400.0
2012-02-22 12:50:00,58.4,58.43,58.4,58.41,15200.0,45.6886,45.7121,45.6886,45.6965,15200.0
2012-02-22 13:00:00,58.41,58.52,58.41,58.52,32000.0,45.6965,45.7825,45.6965,45.7825,32000.0
2012-02-22 13:10:00,58.52,58.59,58.52,58.56,41600.0,45.7825,45.8373,45.7825,45.8138,41600.0
2012-02-22 13:20:00,58.55,58.63,58.55,58.59,43000.0,45.806,45.8686,45.806,45.8373,43000.0
2012-02-22 13:30:00,58.59,58.64,58.58,58.61,32900.0,45.8373,45.8764,45.8294,45.8529,32900.0
2012-02-22 13:40:00,58.62,58.63,58.54,58.54,25100.0,45.8607,45.8686,45.7982,45.7982,25100.0
2012-02-22 13:50:00,58.55,58.6,58.53,58.59,25500.0,45.806,45.8451,45.7903,45.8373,25500.0
2012-02-22 14:00:00,58.6,58.61,58.56,58.56,35900.0,45.8451,45.8529,45.8138,45.8138,35900.0
2012-02-22 14:10:00,58.57,58.61,58.55,58.61,43900.0,45.8216,45.8529,45.806,45.8529,43900.0
2012-02-22 14:20:00,58.61,58.63,58.51,58.51,48800.0,45.8529,45.8686,45.7747,45.7747,48800.0
2012-02-22 14:30:00,58.52,58.52,58.43,58.48,43900.0,45.7825,45.7825,45.7121,45.7512,43900.0
2012-02-22 14:40:00,58.49,58.49,58.41,58.47,41800.0,45.759,45.759,45.6965,45.7434,41800.0
2012-02-22 14:50:00,58.48,58.54,58.43,58.43,31200.0,45.7512,45.7982,45.7121,45.7121,31200.0
2012-02-22 15:00:00,58.44,58.5,58.37,58.49,75400.0,45.7199,45.7669,45.6652,45.759,75400.0
2012-02-22 15:10:00,58.49,58.58,58.49,58.57,46500.0,45.759,45.8294,45.759,45.8216,46500.0
2012-02-22 15:20:00,58.57,58.58,58.46,58.56,96900.0,45.8216,45.8294,45.7356,45.8138,96900.0
2012-02-22 15:30:00,58.55,58.61,58.5,58.61,76100.0,45.806,45.8529,45.7669,45.8529,76100.0
2012-02-22 15:40:00,58.61,58.63,58.47,58.49,125500.0,45.8529,45.8686,45.7434,45.759,125500.0
2012-02-22 15:50:00,58.48,58.52,58.46,58.5,166500.0,45.7512,45.7825,45.7356,45.7669,166500.0
2012-02-23 09:30:00,58.57,58.71,58.46,58.69,144700.0,45.8216,45.9312,45.7356,45.9155,144700.0
2012-02-23 09:40:00,58.68,58.73,58.49,58.57,36700.0,45.9077,45.9468,45.759,45.8216,36700.0
2012-02-23 09:50:00,58.55,58.67,58.49,58.67,73800.0,45.806,45.8999,45.759,45.8999,73800.0
2012-02-23 10:00:00,58.65,58.68,58.58,58.58,54900.0,45.8842,45.9077,45.8294,45.8294,54900.0
2012-02-23 10:10:00,58.57,58.59,58.48,58.58,134100.0,45.8216,45.8373,45.7512,45.8294,134100.0
2012-02-23 10:20:00,58.58,58.61,58.48,58.5,57000.0,45.8294,45.8529,45.7512,45.7669,57000.0
2012-02-23 10:30:00,58.5,58.64,58.49,58.6,88500.0,45.7669,45.8764,45.759,45.8451,88500.0
2012-02-23 10:40:00,58.61,58.9,58.58,58.89,103100.0,45.8529,46.0798,45.8294,46.072,103100.0
2012-02-23 10:50:00,58.89,58.93,58.8,58.9,73500.0,46.072,46.1033,46.0016,46.0798,73500.0
2012-02-23 11:00:00,58.9,58.99,58.8,58.87,59100.0,46.0798,46.1502,46.0016,46.0563,59100.0
2012-02-23 11:10:00,58.88,58.99,58.86,58.94,50900.0,46.0642,46.1502,46.0485,46.1111,50900.0
2012-02-23 11:20:00,58.94,59.0,58.93,58.99,50600.0,46.1111,46.158,46.1033,46.1502,50600.0
2012-02-23 11:30:00,59.0,59.04,58.85,58.87,56200.0,46.158,46.1893,46.0407,46.0563,56200.0
2012-02-23 11:40:00,58.85,58.95,58.83,58.92,47700.0,46.0407,46.1189,46.025,46.0954,47700.0
2012-02-23 11:50:00,58.91,59.02,58.91,59.01,30900.0,46.0876,46.1737,46.0876,46.1659,30900.0
2012-02-23 12:00:00,59.0,59.04,58.98,59.03,33800.0,46.158,46.1893,46.1424,46.1815,33800.0
2012-02-23 12:10:00,59.03,59.03,58.85,58.86,30100.0,46.1815,46.1815,46.0407,46.0485,30100.0
2012-02-23 12:20:00,58.86,59.01,58.85,58.92,40400.0,46.0485,46.1659,46.0407,46.0954,40400.0
2012-02-23 12:30:00,58.93,58.94,58.83,58.91,64400.0,46.1033,46.1111,46.025,46.0876,64400.0
2012-02-23 12:40:00,58.91,59.0,58.91,58.91,49700.0,46.0876,46.158,46.0876,46.0876,49700.0
2012-02-23 12:50:00,58.91,59.02,58.9,58.95,57800.0,46.0876,46.1737,46.0798,46.1189,57800.0
2012-02-23 13:00:00,58.95,59.04,58.95,58.97,71000.0,46.1189,46.1893,46.1189,46.1346,71000.0
2012-02-23 13:10:00,58.98,59.04,58.94,59.04,40600.0,46.1424,46.1893,46.1111,46.1893,40600.0
2012-02-23 13:20:00,59.03,59.04,58.94,58.99,43900.0,46.1815,46.1893,46.1111,46.1502,43900.0
2012-02-23 13:30:00,58.99,59.0,58.83,58.86,50200.0,46.1502,46.158,46.025,46.0485,50200.0
2012-02-23 13:40:00,58.86,59.0,58.72,58.99,101300.0,46.0485,46.158,45.939,46.1502,101300.0
2012-02-23 13:50:00,59.0,59.08,58.91,58.94,51400.0,46.158,46.2206,46.0876,46.1111,51400.0
2012-02-23 14:00:00,58.94,59.05,58.91,59.04,59400.0,46.1111,46.1971,46.0876,46.1893,59400.0
2012-02-23 14:10:00,59.04,59.06,58.96,59.05,60500.0,46.1893,46.205,46.1267,46.1971,60500.0
2012-02-23 14:20:00,59.05,59.13,59.0,59.1,58900.0,46.1971,46.2597,46.158,46.2363,58900.0
2012-02-23 14:30:00,59.11,59.15,58.96,59.14,68200.0,46.2441,46.2754,46.1267,46.2676,68200.0
2012-02-23 14:40:00,59.15,59.2,59.09,59.17,112200.0,46.2754,46.3145,46.2284,46.291,112200.0
2012-02-23 14:50:00,59.16,59.22,59.03,59.22,96700.0,46.2832,46.3301,46.1815,46.3301,96700.0
2012-02-23 15:00:00,59.22,59.23,59.09,59.21,99700.0,46.3301,46.338,46.2284,46.3223,99700.0
2012-02-23 15:10:00,59.2,59.34,59.18,59.34,137200.0,46.3145,46.424,46.2989,46.424,137200.0
2012-02-23 15:20:00,59.33,59.43,59.33,59.43,138000.0,46.4162,46.4944,46.4162,46.4944,138000.0
2012-02-23 15:30:00,59.41,59.49,59.37,59.43,217900.0,46.4788,46.5414,46.4475,46.4944,217900.0
2012-02-23 15:40:00,59.43,59.55,59.43,59.44,336700.0,46.4944,46.5883,46.4944,46.5023,336700.0
2012-02-23 15:50:00,59.45,59.49,59.4,59.43,362200.0,46.5101,46.5414,46.471,46.4944,362200.0
2012-02-24 09:30:00,59.03,59.67,59.03,59.67,55700.0,46.1815,46.6822,46.1815,46.6822,55700.0
2012-02-24 09:40:00,59.67,59.72,59.5,59.65,89000.0,46.6822,46.7213,46.5492,46.6666,89000.0
2012-02-24 09:50:00,59.65,59.75,59.64,59.65,43200.0,46.6666,46.7448,46.6587,46.6666,43200.0
2012-02-24 10:00:00,59.65,59.84,59.63,59.84,137800.0,46.6666,46.8152,46.6509,46.8152,137800.0
2012-02-24 10:10:00,59.83,59.86,59.63,59.65,65500.0,46.8074,46.8308,46.6509,46.6666,65500.0
2012-02-24 10:20:00,59.66,59.69,59.55,59.69,30900.0,46.6744,46.6978,46.5883,46.6978,30900.0
2012-02-24 10:30:00,59.68,59.76,59.62,59.68,57900.0,46.69,46.7526,46.6431,46.69,57900.0
2012-02-24 10:40:00,59.69,59.74,59.59,59.72,47700.0,46.6978,46.737,46.6196,46.7213,47700.0
2012-02-24 10:50:00,59.72,59.75,59.65,59.7,34300.0,46.7213,46.7448,46.6666,46.7057,34300.0
2012-02-24 11:00:00,59.7,59.77,59.64,59.71,46200.0,46.7057,46.7604,46.6587,46.7135,46200.0
2012-02-24 11:10:00,59.71,59.72,59.67,59.67,23400.0,46.7135,46.7213,46.6822,46.6822,23400.0
2012-02-24 11:20:00,59.68,59.84,59.68,59.84,44200.0,46.69,46.8152,46.69,46.8152,44200.0
2012-02-24 11:30:00,59.84,59.9,59.76,59.8,52800.0,46.8152,46.8621,46.7526,46.7839,52800.0
2012-02-24 11:40:00,59.79,59.89,59.77,59.87,44200.0,46.7761,46.8543,46.7604,46.8387,44200.0
2012-02-24 11:50:00,59.87,59.89,59.83,59.87,34400.0,46.8387,46.8543,46.8074,46.8387,34400.0
2012-02-24 12:00:00,59.87,59.9,59.86,59.9,49000.0,46.8387,46.8621,46.8308,46.8621,49000.0
2012-02-24 12:10:00,59.9,59.91,59.89,59.91,48400.0,46.8621,46.87,46.8543,46.87,48400.0
2012-02-24 12:20:00,59.91,59.96,59.9,59.94,35800.0,46.87,46.9091,46.8621,46.8934,35800.0
2012-02-24 12:30:00,59.95,59.98,59.93,59.95,25700.0,46.9013,46.9247,46.8856,46.9013,25700.0
2012-02-24 12:40:00,59.95,60.0,59.91,59.92,180300.0,46.9013,46.9404,46.87,46.8778,180300.0
2012-02-24 12:50:00,59.92,59.92,59.83,59.86,25900.0,46.8778,46.8778,46.8074,46.8308,25900.0
2012-02-24 13:00:00,59.86,59.93,59.85,59.91,56900.0,46.8308,46.8856,46.823,46.87,56900.0
2012-02-24 13:10:00,59.91,59.94,59.91,59.92,51700.0,46.87,46.8934,46.87,46.8778,51700.0
2012-02-24 13:20:00,59.92,59.93,59.91,59.91,23100.0,46.8778,46.8856,46.87,46.87,23100.0
2012-02-24 13:30:00,59.91,59.93,59.81,59.82,47800.0,46.87,46.8856,46.7917,46.7995,47800.0
2012-02-24 13:40:00,59.82,59.84,59.74,59.78,40800.0,46.7995,46.8152,46.737,46.7683,40800.0
2012-02-24 13:50:00,59.8,59.86,59.76,59.85,49300.0,46.7839,46.8308,46.7526,46.823,49300.0
2012-02-24 14:00:00,59.85,59.88,59.85,59.85,30700.0,46.823,46.8465,46.823,46.823,30700.0
2012-02-24 14:10:00,59.86,59.89,59.85,59.85,35100.0,46.8308,46.8543,46.823,46.823,35100.0
2012-02-24 14:20:00,59.85,59.86,59.85,59.85,56800.0,46.823,46.8308,46.823,46.823,56800.0
2012-02-24 14:30:00,59.85,59.86,59.68,59.75,68000.0,46.823,46.8308,46.69,46.7448,68000.0
2012-02-24 14:40:00,59.74,59.76,59.65,59.71,85200.0,46.737,46.7526,46.6666,46.7135,85200.0
2012-02-24 14:50:00,59.72,59.77,59.64,59.76,106400.0,46.7213,46.7604,46.6587,46.7526,106400.0
2012-02-24 15:00:00,59.75,59.82,59.7,59.75,69200.0,46.7448,46.7995,46.7057,46.7448,69200.0
2012-02-24 15:10:00,59.74,59.81,59.65,59.75,43700.0,46.737,46.7917,46.6666,46.7448,43700.0
2012-02-24 15:20:00,59.74,59.74,59.58,59.6,71700.0,46.737,46.737,46.6118,46.6274,71700.0
2012-02-24 15:30:00,59.59,59.63,59.55,59.61,125700.0,46.6196,46.6509,46.5883,46.6353,125700.0
2012-02-24 15:40:00,59.6,59.64,59.57,59.61,102200.0,46.6274,46.6587,46.604,46.6353,102200.0
2012-02-24 15:50:00,59.61,59.66,59.59,59.66,211500.0,46.6353,46.6744,46.6196,46.6744,211500.0
2012-02-27 09:30:00,59.13,59.6,59.13,59.37,180100.0,46.2597,46.6274,46.2597,46.4475,180100.0
2012-02-27 09:40:00,59.39,59.51,59.23,59.49,84600.0,46.4631,46.557,46.338,46.5414,84600.0
2012-02-27 09:50:00,59.49,59.6,59.43,59.53,59600.0,46.5414,46.6274,46.4944,46.5727,59600.0
2012-02-27 10:00:00,59.53,59.66,59.45,59.52,72400.0,46.5727,46.6744,46.5101,46.5648,72400.0
2012-02-27 10:10:00,59.52,59.58,59.42,59.57,41100.0,46.5648,46.6118,46.4866,46.604,41100.0
2012-02-27 10:20:00,59.56,59.64,59.52,59.63,32300.0,46.5961,46.6587,46.5648,46.6509,32300.0
2012-02-27 10:30:00,59.62,59.62,59.47,59.52,50100.0,46.6431,46.6431,46.5257,46.5648,50100.0
2012-02-27 10:40:00,59.52,59.67,59.52,59.6,40000.0,46.5648,46.6822,46.5648,46.6274,40000.0
2012-02-27 10:50:00,59.59,59.69,59.55,59.58,49200.0,46.6196,46.6978,46.5883,46.6118,49200.0
2012-02-27 11:00:00,59.59,59.78,59.59,59.74,32100.0,46.6196,46.7683,46.6196,46.737,32100.0
2012-02-27 11:10:00,59.74,59.86,59.73,59.77,26800.0,46.737,46.8308,46.7291,46.7604,26800.0
2012-02-27 11:20:00,59.77,59.91,59.77,59.81,50200.0,46.7604,46.87,46.7604,46.7917,50200.0
2012-02-27 11:30:00,59.82,59.89,59.75,59.76,38100.0,46.7995,46.8543,46.7448,46.7526,38100.0
2012-02-27 11:40:00,59.77,59.86,59.73,59.74,29600.0,46.7604,46.8308,46.7291,46.737,29600.0
2012-02-27 11:50:00,59.74,59.78,59.73,59.77,25400.0,46.737,46.7683,46.7291,46.7604,25400.0
2012-02-27 12:00:00,59.77,59.87,59.77,59.8,32600.0,46.7604,46.8387,46.7604,46.7839,32600.0
2012-02-27 12:10:00,59.79,59.87,59.78,59.8,22400.0,46.7761,46.8387,46.7683,46.7839,22400.0
2012-02-27 12:20:00,59.8,59.8,59.67,59.79,26900.0,46.7839,46.7839,46.6822,46.7761,26900.0
2012-02-27 12:30:00,59.8,59.84,59.71,59.73,29300.0,46.7839,46.8152,46.7135,46.7291,29300.0
2012-02-27 12:40:00,59.74,59.75,59.69,59.74,23800.0,46.737,46.7448,46.6978,46.737,23800.0
2012-02-27 12:50:00,59.75,59.89,59.75,59.82,33000.0,46.7448,46.8543,46.7448,46.7995,33000.0
2012-02-27 13:00:00,59.82,59.83,59.69,59.73,38000.0,46.7995,46.8074,46.6978,46.7291,38000.0
2012-02-27 13:10:00,59.73,59.84,59.73,59.78,37700.0,46.7291,46.8152,46.7291,46.7683,37700.0
2012-02-27 13:20:00,59.79,59.86,59.72,59.73,34800.0,46.7761,46.8308,46.7213,46.7291,34800.0
2012-02-27 13:30:00,59.72,59.84,59.72,59.84,15900.0,46.7213,46.8152,46.7213,46.8152,15900.0
2012-02-27 13:40:00,59.84,59.85,59.72,59.72,19200.0,46.8152,46.823,46.7213,46.7213,19200.0
2012-02-27 13:50:00,59.73,59.74,59.6,59.63,39200.0,46.7291,46.737,46.6274,46.6509,39200.0
2012-02-27 14:00:00,59.64,59.76,59.64,59.71,34700.0,46.6587,46.7526,46.6587,46.7135,34700.0
2012-02-27 14:10:00,59.71,59.75,59.66,59.73,43800.0,46.7135,46.7448,46.6744,46.7291,43800.0
2012-02-27 14:20:00,59.74,59.81,59.72,59.79,29000.0,46.737,46.7917,46.7213,46.7761,29000.0
2012-02-27 14:30:00,59.79,59.85,59.73,59.73,44300.0,46.7761,46.823,46.7291,46.7291,44300.0
2012-02-27 14:40:00,59.73,59.82,59.73,59.79,34800.0,46.7291,46.7995,46.7291,46.7761,34800.0
2012-02-27 14:50:00,59.78,59.82,59.75,59.75,47000.0,46.7683,46.7995,46.7448,46.7448,47000.0
2012-02-27 15:00:00,59.75,59.88,59.75,59.82,75000.0,46.7448,46.8465,46.7448,46.7995,75000.0
2012-02-27 15:10:00,59.82,59.87,59.75,59.8,43200.0,46.7995,46.8387,46.7448,46.7839,43200.0
2012-02-27 15:20:00,59.81,59.82,59.72,59.76,56000.0,46.7917,46.7995,46.7213,46.7526,56000.0
2012-02-27 15:30:00,59.77,59.79,59.74,59.75,75800.0,46.7604,46.7761,46.737,46.7448,75800.0
2012-02-27 15:40:00,59.76,59.81,59.7,59.76,92700.0,46.7526,46.7917,46.7057,46.7526,92700.0
2012-02-27 15:50:00,59.76,59.78,59.65,59.67,192100.0,46.7526,46.7683,46.6666,46.6822,192100.0
2012-02-28 09:30:00,59.83,59.83,59.22,59.26,81500.0,46.8074,46.8074,46.3301,46.3614,81500.0
2012-02-28 09:40:00,59.25,59.5,59.11,59.47,49600.0,46.3536,46.5492,46.2441,46.5257,49600.0
2012-02-28 09:50:00,59.47,59.55,59.44,59.54,23300.0,46.5257,46.5883,46.5023,46.5805,23300.0
2012-02-28 10:00:00,59.56,59.64,59.33,59.36,55800.0,46.5961,46.6587,46.4162,46.4397,55800.0
2012-02-28 10:10:00,59.37,59.55,59.35,59.51,42600.0,46.4475,46.5883,46.4319,46.557,42600.0
2012-02-28 10:20:00,59.51,59.57,59.39,59.45,27200.0,46.557,46.604,46.4631,46.5101,27200.0
2012-02-28 10:30:00,59.44,59.67,59.44,59.58,42200.0,46.5023,46.6822,46.5023,46.6118,42200.0
2012-02-28 10:40:00,59.59,59.64,59.53,59.54,27300.0,46.6196,46.6587,46.5727,46.5805,27300.0
2012-02-28 10:50:00,59.54,59.61,59.45,59.6,34900.0,46.5805,46.6353,46.5101,46.6274,34900.0
2012-02-28 11:00:00,59.59,59.67,59.51,59.64,36100.0,46.6196,46.6822,46.557,46.6587,36100.0
2012-02-28 11:10:00,59.63,59.63,59.49,59.61,32300.0,46.6509,46.6509,46.5414,46.6353,32300.0
2012-02-28 11:20:00,59.61,59.65,59.56,59.65,91800.0,46.6353,46.6666,46.5961,46.6666,91800.0
2012-02-28 11:30:00,59.64,59.65,59.55,59.57,72900.0,46.6587,46.6666,46.5883,46.604,72900.0
2012-02-28 11:40:00,59.57,59.6,59.5,59.57,31800.0,46.604,46.6274,46.5492,46.604,31800.0
2012-02-28 11:50:00,59.57,59.58,59.47,59.54,27100.0,46.604,46.6118,46.5257,46.5805,27100.0
2012-02-28 12:00:00,59.54,59.58,59.5,59.52,29800.0,46.5805,46.6118,46.5492,46.5648,29800.0
2012-02-28 12:10:00,59.51,59.52,59.43,59.51,42300.0,46.557,46.5648,46.4944,46.557,42300.0
2012-02-28 12:20:00,59.51,59.57,59.5,59.57,28300.0,46.557,46.604,46.5492,46.604,28300.0
2012-02-28 12:30:00,59.57,59.6,59.56,59.59,38800.0,46.604,46.6274,46.5961,46.6196,38800.0
2012-02-28 12:40:00,59.59,59.59,59.56,59.57,26600.0,46.6196,46.6196,46.5961,46.604,26600.0
2012-02-28 12:50:00,59.58,59.6,59.57,59.59,13000.0,46.6118,46.6274,46.604,46.6196,13000.0
2012-02-28 13:00:00,59.59,59.6,59.56,59.59,36300.0,46.6196,46.6274,46.5961,46.6196,36300.0
2012-02-28 13:10:00,59.58,59.59,59.55,59.57,72900.0,46.6118,46.6196,46.5883,46.604,72900.0
2012-02-28 13:20:00,59.58,59.6,59.56,59.56,14800.0,46.6118,46.6274,46.5961,46.5961,14800.0
2012-02-28 13:30:00,59.55,59.57,59.46,59.49,35800.0,46.5883,46.604,46.5179,46.5414,35800.0
2012-02-28 13:40:00,59.48,59.54,59.45,59.51,60500.0,46.5336,46.5805,46.5101,46.557,60500.0
2012-02-28 13:50:00,59.51,59.52,59.4,59.5,68900.0,46.557,46.5648,46.471,46.5492,68900.0
2012-02-28 14:00:00,59.5,59.55,59.46,59.49,30500.0,46.5492,46.5883,46.5179,46.5414,30500.0
2012-02-28 14:10:00,59.49,59.53,59.43,59.51,34500.0,46.5414,46.5727,46.4944,46.557,34500.0
2012-02-28 14:20:00,59.51,59.55,59.42,59.44,50200.0,46.557,46.5883,46.4866,46.5023,50200.0
2012-02-28 14:30:00,59.43,59.52,59.39,59.52,54100.0,46.4944,46.5648,46.4631,46.5648,54100.0
2012-02-28 14:40:00,59.53,59.58,59.49,59.55,40400.0,46.5727,46.6118,46.5414,46.5883,40400.0
2012-02-28 14:50:00,59.56,59.57,59.48,59.49,48600.0,46.5961,46.604,46.5336,46.5414,48600.0
2012-02-28 15:00:00,59.5,59.61,59.49,59.61,54400.0,46.5492,46.6353,46.5414,46.6353,54400.0
2012-02-28 15:10:00,59.61,59.73,59.59,59.72,64800.0,46.6353,46.7291,46.6196,46.7213,64800.0
2012-02-28 15:20:00,59.71,59.78,59.71,59.78,62700.0,46.7135,46.7683,46.7135,46.7683,62700.0
2012-02-28 15:30:00,59.77,59.78,59.64,59.73,81600.0,46.7604,46.7683,46.6587,46.7291,81600.0
2012-02-28 15:40:00,59.73,59.78,59.69,59.71,96900.0,46.7291,46.7683,46.6978,46.7135,96900.0
2012-02-28 15:50:00,59.71,59.77,59.68,59.75,127000.0,46.7135,46.7604,46.69,46.7448,127000.0
2012-02-29 09:30:00,59.76,59.81,59.53,59.56,65400.0,46.7526,46.7917,46.5727,46.5961,65400.0
2012-02-29 09:40:00,59.55,59.75,59.49,59.74,74800.0,46.5883,46.7448,46.5414,46.737,74800.0
2012-02-29 09:50:00,59.74,59.77,59.65,59.65,65600.0,46.737,46.7604,46.6666,46.6666,65600.0
2012-02-29 10:00:00,59.64,59.65,59.48,59.58,66900.0,46.6587,46.6666,46.5336,46.6118,66900.0
2012-02-29 10:10:00,59.59,59.69,59.59,59.67,22300.0,46.6196,46.6978,46.6196,46.6822,22300.0
2012-02-29 10:20:00,59.67,59.83,59.59,59.82,49300.0,46.6822,46.8074,46.6196,46.7995,49300.0
2012-02-29 10:30:00,59.81,59.82,59.67,59.68,27000.0,46.7917,46.7995,46.6822,46.69,27000.0
2012-02-29 10:40:00,59.67,59.67,59.54,59.64,60300.0,46.6822,46.6822,46.5805,46.6587,60300.0
2012-02-29 10:50:00,59.64,59.67,59.57,59.63,38200.0,46.6587,46.6822,46.604,46.6509,38200.0
2012-02-29 11:00:00,59.63,59.71,59.6,59.61,28300.0,46.6509,46.7135,46.6274,46.6353,28300.0
2012-02-29 11:10:00,59.62,59.64,59.55,59.61,40700.0,46.6431,46.6587,46.5883,46.6353,40700.0
2012-02-29 11:20:00,59.61,59.62,59.45,59.46,36700.0,46.6353,46.6431,46.5101,46.5179,36700.0
2012-02-29 11:30:00,59.45,59.62,59.43,59.57,36100.0,46.5101,46.6431,46.4944,46.604,36100.0
2012-02-29 11:40:00,59.57,59.69,59.57,59.69,22100.0,46.604,46.6978,46.604,46.6978,22100.0
2012-02-29 11:50:00,59.69,59.69,59.6,59.64,33400.0,46.6978,46.6978,46.6274,46.6587,33400.0
2012-02-29 12:00:00,59.64,59.66,59.58,59.65,48700.0,46.6587,46.6744,46.6118,46.6666,48700.0
2012-02-29 12:10:00,59.64,59.67,59.61,59.64,15100.0,46.6587,46.6822,46.6353,46.6587,15100.0
2012-02-29 12:20:00,59.62,59.64,59.55,59.57,33600.0,46.6431,46.6587,46.5883,46.604,33600.0
2012-02-29 12:30:00,59.58,59.59,59.5,59.54,14200.0,46.6118,46.6196,46.5492,46.5805,14200.0
2012-02-29 12:40:00,59.53,59.6,59.51,59.57,23800.0,46.5727,46.6274,46.557,46.604,23800.0
2012-02-29 12:50:00,59.58,59.6,59.55,59.59,12000.0,46.6118,46.6274,46.5883,46.6196,12000.0
2012-02-29 13:00:00,59.6,59.64,59.59,59.64,15600.0,46.6274,46.6587,46.6196,46.6587,15600.0
2012-02-29 13:10:00,59.62,59.62,59.56,59.56,54000.0,46.6431,46.6431,46.5961,46.5961,54000.0
2012-02-29 13:20:00,59.56,59.6,59.55,59.59,47100.0,46.5961,46.6274,46.5883,46.6196,47100.0
2012-02-29 13:30:00,59.58,59.61,59.55,59.55,53500.0,46.6118,46.6353,46.5883,46.5883,53500.0
2012-02-29 13:40:00,59.55,59.65,59.55,59.61,33600.0,46.5883,46.6666,46.5883,46.6353,33600.0
2012-02-29 13:50:00,59.62,59.66,59.6,59.66,24900.0,46.6431,46.6744,46.6274,46.6744,24900.0
2012-02-29 14:00:00,59.66,59.72,59.64,59.67,37900.0,46.6744,46.7213,46.6587,46.6822,37900.0
2012-02-29 14:10:00,59.67,59.71,59.59,59.6,31000.0,46.6822,46.7135,46.6196,46.6274,31000.0
2012-02-29 14:20:00,59.6,59.63,59.59,59.59,17200.0,46.6274,46.6509,46.6196,46.6196,17200.0
2012-02-29 14:30:00,59.6,59.68,59.58,59.59,39800.0,46.6274,46.69,46.6118,46.6196,39800.0
2012-02-29 14:40:00,59.59,59.63,59.54,59.6,25900.0,46.6196,46.6509,46.5805,46.6274,25900.0
2012-02-29 14:50:00,59.61,59.65,59.51,59.51,16900.0,46.6353,46.6666,46.557,46.557,16900.0
2012-02-29 15:00:00,59.51,59.54,59.46,59.53,60200.0,46.557,46.5805,46.5179,46.5727,60200.0
2012-02-29 15:10:00,59.53,59.61,59.51,59.6,49600.0,46.5727,46.6353,46.557,46.6274,49600.0
2012-02-29 15:20:00,59.59,59.63,59.53,59.61,44400.0,46.6196,46.6509,46.5727,46.6353,44400.0
2012-02-29 15:30:00,59.6,59.6,59.49,59.52,129700.0,46.6274,46.6274,46.5414,46.5648,129700.0
2012-02-29 15:40:00,59.52,59.67,59.46,59.62,93000.0,46.5648,46.6822,46.5179,46.6431,93000.0
2012-02-29 15:50:00,59.63,59.64,59.51,59.52,225400.0,46.6509,46.6587,46.557,46.5648,225400.0
2012-03-01 09:30:00,59.81,59.82,59.5,59.59,81600.0,46.7917,46.7995,46.5492,46.6196,81600.0
2012-03-01 09:40:00,59.66,59.88,59.52,59.82,71700.0,46.6744,46.8465,46.5648,46.7995,71700.0
2012-03-01 09:50:00,59.82,59.91,59.77,59.87,82100.0,46.7995,46.87,46.7604,46.8387,82100.0
2012-03-01 10:00:00,59.85,59.85,59.56,59.72,66800.0,46.823,46.823,46.5961,46.7213,66800.0
2012-03-01 10:10:00,59.71,59.77,59.68,59.72,34100.0,46.7135,46.7604,46.69,46.7213,34100.0
2012-03-01 10:20:00,59.71,59.76,59.68,59.68,34000.0,46.7135,46.7526,46.69,46.69,34000.0
2012-03-01 10:30:00,59.69,59.74,59.66,59.7,35000.0,46.6978,46.737,46.6744,46.7057,35000.0
2012-03-01 10:40:00,59.72,59.73,59.61,59.72,61400.0,46.7213,46.7291,46.6353,46.7213,61400.0
2012-03-01 10:50:00,59.7,59.74,59.64,59.72,71400.0,46.7057,46.737,46.6587,46.7213,71400.0
2012-03-01 11:00:00,59.72,59.75,59.68,59.73,62700.0,46.7213,46.7448,46.69,46.7291,62700.0
2012-03-01 11:10:00,59.72,59.74,59.64,59.72,38500.0,46.7213,46.737,46.6587,46.7213,38500.0
2012-03-01 11:20:00,59.71,59.79,59.66,59.79,70300.0,46.7135,46.7761,46.6744,46.7761,70300.0
2012-03-01 11:30:00,59.78,59.87,59.78,59.82,30200.0,46.7683,46.8387,46.7683,46.7995,30200.0
2012-03-01 11:40:00,59.82,59.83,59.73,59.77,59000.0,46.7995,46.8074,46.7291,46.7604,59000.0
2012-03-01 11:50:00,59.78,59.81,59.74,59.78,52600.0,46.7683,46.7917,46.737,46.7683,52600.0
2012-03-01 12:00:00,59.78,59.81,59.76,59.76,39500.0,46.7683,46.7917,46.7526,46.7526,39500.0
2012-03-01 12:10:00,59.77,59.81,59.76,59.8,28300.0,46.7604,46.7917,46.7526,46.7839,28300.0
2012-03-01 12:20:00,59.8,59.84,59.77,59.83,38900.0,46.7839,46.8152,46.7604,46.8074,38900.0
2012-03-01 12:30:00,59.83,59.83,59.76,59.82,20800.0,46.8074,46.8074,46.7526,46.7995,20800.0
2012-03-01 12:40:00,59.8,59.83,59.76,59.81,24200.0,46.7839,46.8074,46.7526,46.7917,24200.0
2012-03-01 12:50:00,59.82,59.84,59.79,59.83,29000.0,46.7995,46.8152,46.7761,46.8074,29000.0
2012-03-01 13:00:00,59.83,59.85,59.77,59.85,39300.0,46.8074,46.823,46.7604,46.823,39300.0
2012-03-01 13:10:00,59.85,59.85,59.78,59.81,48200.0,46.823,46.823,46.7683,46.7917,48200.0
2012-03-01 13:20:00,59.8,59.88,59.78,59.87,87900.0,46.7839,46.8465,46.7683,46.8387,87900.0
2012-03-01 13:30:00,59.86,59.88,59.79,59.79,50400.0,46.8308,46.8465,46.7761,46.7761,50400.0
2012-03-01 13:40:00,59.79,59.81,59.71,59.72,44100.0,46.7761,46.7917,46.7135,46.7213,44100.0
2012-03-01 13:50:00,59.72,59.76,59.68,59.73,56500.0,46.7213,46.7526,46.69,46.7291,56500.0
2012-03-01 14:00:00,59.72,59.74,59.69,59.72,34000.0,46.7213,46.737,46.6978,46.7213,34000.0
2012-03-01 14:10:00,59.72,59.72,59.65,59.68,48200.0,46.7213,46.7213,46.6666,46.69,48200.0
2012-03-01 14:20:00,59.68,59.68,59.58,59.62,47200.0,46.69,46.69,46.6118,46.6431,47200.0
2012-03-01 14:30:00,59.63,59.67,59.61,59.62,46100.0,46.6509,46.6822,46.6353,46.6431,46100.0
2012-03-01 14:40:00,59.61,59.65,59.6,59.64,49300.0,46.6353,46.6666,46.6274,46.6587,49300.0
2012-03-01 14:50:00,59.64,59.65,59.58,59.64,52800.0,46.6587,46.6666,46.6118,46.6587,52800.0
2012-03-01 15:00:00,59.65,59.7,59.61,59.62,56600.0,46.6666,46.7057,46.6353,46.6431,56600.0
2012-03-01 15:10:00,59.62,59.67,59.53,59.53,53500.0,46.6431,46.6822,46.5727,46.5727,53500.0
2012-03-01 15:20:00,59.53,59.62,59.5,59.6,78900.0,46.5727,46.6431,46.5492,46.6274,78900.0
2012-03-01 15:30:00,59.6,59.65,59.45,59.51,77700.0,46.6274,46.6666,46.5101,46.557,77700.0
2012-03-01 15:40:00,59.51,59.62,59.49,59.62,89900.0,46.557,46.6431,46.5414,46.6431,89900.0
2012-03-01 15:50:00,59.63,59.7,59.6,59.65,224400.0,46.6509,46.7057,46.6274,46.6666,224400.0
2012-03-02 09:30:00,59.54,59.67,59.42,59.44,66100.0,46.5805,46.6822,46.4866,46.5023,66100.0
2012-03-02 09:40:00,59.43,59.5,59.3,59.34,43600.0,46.4944,46.5492,46.3927,46.424,43600.0
2012-03-02 09:50:00,59.33,59.51,59.33,59.41,119000.0,46.4162,46.557,46.4162,46.4788,119000.0
2012-03-02 10:00:00,59.42,59.47,59.38,59.39,40700.0,46.4866,46.5257,46.4553,46.4631,40700.0
2012-03-02 10:10:00,59.38,59.45,59.34,59.34,70100.0,46.4553,46.5101,46.424,46.424,70100.0
2012-03-02 10:20:00,59.35,59.43,59.28,59.38,106600.0,46.4319,46.4944,46.3771,46.4553,106600.0
2012-03-02 10:30:00,59.39,59.4,59.31,59.34,76100.0,46.4631,46.471,46.4006,46.424,76100.0
2012-03-02 10:40:00,59.35,59.4,59.32,59.35,54100.0,46.4319,46.471,46.4084,46.4319,54100.0
2012-03-02 10:50:00,59.35,59.4,59.25,59.25,61300.0,46.4319,46.471,46.3536,46.3536,61300.0
2012-03-02 11:00:00,59.26,59.4,59.22,59.4,85800.0,46.3614,46.471,46.3301,46.471,85800.0
2012-03-02 11:10:00,59.4,59.4,59.32,59.35,34300.0,46.471,46.471,46.4084,46.4319,34300.0
2012-03-02 11:20:00,59.36,59.4,59.3,59.38,32900.0,46.4397,46.471,46.3927,46.4553,32900.0
2012-03-02 11:30:00,59.39,59.4,59.34,59.39,39000.0,46.4631,46.471,46.424,46.4631,39000.0
2012-03-02 11:40:00,59.38,59.39,59.14,59.24,52100.0,46.4553,46.4631,46.2676,46.3458,52100.0
2012-03-02 11:50:00,59.25,59.25,59.13,59.24,33600.0,46.3536,46.3536,46.2597,46.3458,33600.0
2012-03-02 12:00:00,59.23,59.43,59.18,59.43,83600.0,46.338,46.4944,46.2989,46.4944,83600.0
2012-03-02 12:10:00,59.42,59.52,59.41,59.5,81000.0,46.4866,46.5648,46.4788,46.5492,81000.0
2012-03-02 12:20:00,59.5,59.55,59.42,59.51,73000.0,46.5492,46.5883,46.4866,46.557,73000.0
2012-03-02 12:30:00,59.52,59.56,59.47,59.56,23500.0,46.5648,46.5961,46.5257,46.5961,23500.0
2012-03-02 12:40:00,59.56,59.56,59.47,59.53,27100.0,46.5961,46.5961,46.5257,46.5727,27100.0
2012-03-02 12:50:00,59.55,59.62,59.53,59.58,40900.0,46.5883,46.6431,46.5727,46.6118,40900.0
2012-03-02 13:00:00,59.56,59.61,59.51,59.57,86000.0,46.5961,46.6353,46.557,46.604,86000.0
2012-03-02 13:10:00,59.57,59.6,59.48,59.59,26200.0,46.604,46.6274,46.5336,46.6196,26200.0
2012-03-02 13:20:00,59.59,59.62,59.5,59.6,61900.0,46.6196,46.6431,46.5492,46.6274,61900.0
2012-03-02 13:30:00,59.61,59.65,59.58,59.65,23100.0,46.6353,46.6666,46.6118,46.6666,23100.0
2012-03-02 13:40:00,59.65,59.67,59.59,59.66,32600.0,46.6666,46.6822,46.6196,46.6744,32600.0
2012-03-02 13:50:00,59.66,59.68,59.61,59.67,34200.0,46.6744,46.69,46.6353,46.6822,34200.0
2012-03-02 14:00:00,59.67,59.68,59.6,59.67,25400.0,46.6822,46.69,46.6274,46.6822,25400.0
2012-03-02 14:10:00,59.67,59.7,59.63,59.7,57800.0,46.6822,46.7057,46.6509,46.7057,57800.0
2012-03-02 14:20:00,59.7,59.7,59.61,59.63,49200.0,46.7057,46.7057,46.6353,46.6509,49200.0
2012-03-02 14:30:00,59.64,59.66,59.6,59.63,31500.0,46.6587,46.6744,46.6274,46.6509,31500.0
2012-03-02 14:40:00,59.62,59.68,59.59,59.65,34100.0,46.6431,46.69,46.6196,46.6666,34100.0
2012-03-02 14:50:00,59.64,59.66,59.58,59.61,38100.0,46.6587,46.6744,46.6118,46.6353,38100.0
2012-03-02 15:00:00,59.61,59.67,59.58,59.62,39400.0,46.6353,46.6822,46.6118,46.6431,39400.0
2012-03-02 15:10:00,59.62,59.66,59.62,59.62,37000.0,46.6431,46.6744,46.6431,46.6431,37000.0
2012-03-02 15:20:00,59.62,59.7,59.62,59.65,44100.0,46.6431,46.7057,46.6431,46.6666,44100.0
2012-03-02 15:30:00,59.66,59.7,59.59,59.6,84300.0,46.6744,46.7057,46.6196,46.6274,84300.0
2012-03-02 15:40:00,59.6,59.61,59.54,59.59,69400.0,46.6274,46.6353,46.5805,46.6196,69400.0
2012-03-02 15:50:00,59.58,59.62,59.57,59.6,141700.0,46.6118,46.6431,46.604,46.6274,141700.0
2012-03-05 09:30:00,59.58,59.94,59.58,59.78,209400.0,46.6118,46.8934,46.6118,46.7683,209400.0
2012-03-05 09:40:00,59.77,59.89,59.68,59.88,166200.0,46.7604,46.8543,46.69,46.8465,166200.0
2012-03-05 09:50:00,59.86,59.94,59.84,59.85,120600.0,46.8308,46.8934,46.8152,46.823,120600.0
2012-03-05 10:00:00,59.87,60.11,59.87,60.08,333900.0,46.8387,47.0264,46.8387,47.003,333900.0
2012-03-05 10:10:00,60.06,60.33,60.06,60.33,181300.0,46.9873,47.1985,46.9873,47.1985,181300.0
2012-03-05 10:20:00,60.33,60.39,60.1,60.27,205600.0,47.1985,47.2455,47.0186,47.1516,205600.0
2012-03-05 10:30:00,60.27,60.67,60.23,60.49,212200.0,47.1516,47.4645,47.1203,47.3237,212200.0
2012-03-05 10:40:00,60.49,60.88,60.45,60.78,327300.0,47.3237,47.6288,47.2924,47.5506,327300.0
2012-03-05 10:50:00,60.77,60.99,60.7,60.86,273400.0,47.5428,47.7149,47.488,47.6132,273400.0
2012-03-05 11:00:00,60.86,60.92,60.63,60.66,214100.0,47.6132,47.6601,47.4332,47.4567,214100.0
2012-03-05 11:10:00,60.66,60.7,60.45,60.53,144100.0,47.4567,47.488,47.2924,47.355,144100.0
2012-03-05 11:20:00,60.55,60.59,60.37,60.37,130700.0,47.3707,47.402,47.2298,47.2298,130700.0
2012-03-05 11:30:00,60.37,60.59,60.34,60.55,94200.0,47.2298,47.402,47.2064,47.3707,94200.0
2012-03-05 11:40:00,60.55,60.75,60.55,60.74,53900.0,47.3707,47.5271,47.3707,47.5193,53900.0
2012-03-05 11:50:00,60.74,60.84,60.66,60.75,53400.0,47.5193,47.5975,47.4567,47.5271,53400.0
2012-03-05 12:00:00,60.75,60.76,60.65,60.72,48400.0,47.5271,47.5349,47.4489,47.5037,48400.0
2012-03-05 12:10:00,60.72,60.8,60.67,60.75,67400.0,47.5037,47.5662,47.4645,47.5271,67400.0
2012-03-05 12:20:00,60.73,60.77,60.7,60.73,34400.0,47.5115,47.5428,47.488,47.5115,34400.0
2012-03-05 12:30:00,60.73,60.85,60.7,60.8,65200.0,47.5115,47.6054,47.488,47.5662,65200.0
2012-03-05 12:40:00,60.8,60.84,60.76,60.77,62200.0,47.5662,47.5975,47.5349,47.5428,62200.0
2012-03-05 12:50:00,60.76,60.77,60.71,60.74,42700.0,47.5349,47.5428,47.4958,47.5193,42700.0
2012-03-05 13:00:00,60.73,60.79,60.7,60.79,58000.0,47.5115,47.5584,47.488,47.5584,58000.0
2012-03-05 13:10:00,60.79,60.82,60.75,60.8,101700.0,47.5584,47.5819,47.5271,47.5662,101700.0
2012-03-05 13:20:00,60.8,60.82,60.75,60.79,89100.0,47.5662,47.5819,47.5271,47.5584,89100.0
2012-03-05 13:30:00,60.79,60.81,60.75,60.76,90700.0,47.5584,47.5741,47.5271,47.5349,90700.0
2012-03-05 13:40:00,60.76,60.77,60.57,60.58,126400.0,47.5349,47.5428,47.3863,47.3941,126400.0
2012-03-05 13:50:00,60.57,60.57,60.45,60.47,70100.0,47.3863,47.3863,47.2924,47.3081,70100.0
2012-03-05 14:00:00,60.47,60.62,60.46,60.61,55000.0,47.3081,47.4254,47.3002,47.4176,55000.0
2012-03-05 14:10:00,60.62,60.69,60.6,60.69,48600.0,47.4254,47.4802,47.4098,47.4802,48600.0
2012-03-05 14:20:00,60.68,60.82,60.67,60.82,135600.0,47.4724,47.5819,47.4645,47.5819,135600.0
2012-03-05 14:30:00,60.81,60.86,60.78,60.79,172100.0,47.5741,47.6132,47.5506,47.5584,172100.0
2012-03-05 14:40:00,60.79,60.81,60.77,60.8,89100.0,47.5584,47.5741,47.5428,47.5662,89100.0
2012-03-05 14:50:00,60.8,60.94,60.78,60.9,130200.0,47.5662,47.6758,47.5506,47.6445,130200.0
2012-03-05 15:00:00,60.9,60.93,60.85,60.87,105400.0,47.6445,47.6679,47.6054,47.621,105400.0
2012-03-05 15:10:00,60.88,60.94,60.79,60.94,99400.0,47.6288,47.6758,47.5584,47.6758,99400.0
2012-03-05 15:20:00,60.94,60.99,60.94,60.96,106300.0,47.6758,47.7149,47.6758,47.6914,106300.0
2012-03-05 15:30:00,60.97,60.99,60.94,60.95,110500.0,47.6992,47.7149,47.6758,47.6836,110500.0
2012-03-05 15:40:00,60.95,61.0,60.95,60.98,220300.0,47.6836,47.7227,47.6836,47.7071,220300.0
2012-03-05 15:50:00,60.99,61.0,60.88,60.88,321100.0,47.7149,47.7227,47.6288,47.6288,321100.0
2012-03-06 09:30:00,60.23,60.59,60.19,60.42,128100.0,47.1203,47.402,47.089,47.269,128100.0
2012-03-06 09:40:00,60.42,60.43,60.15,60.2,83000.0,47.269,47.2768,47.0577,47.0968,83000.0
2012-03-06 09:50:00,60.2,60.23,60.1,60.16,65300.0,47.0968,47.1203,47.0186,47.0655,65300.0
2012-03-06 10:00:00,60.15,60.2,60.05,60.07,62200.0,47.0577,47.0968,46.9795,46.9951,62200.0
2012-03-06 10:10:00,60.08,60.1,59.85,60.0,161000.0,47.003,47.0186,46.823,46.9404,161000.0
2012-03-06 10:20:00,60.0,60.0,59.87,59.88,115000.0,46.9404,46.9404,46.8387,46.8465,115000.0
2012-03-06 10:30:00,59.87,60.0,59.87,59.98,56400.0,46.8387,46.9404,46.8387,46.9247,56400.0
2012-03-06 10:40:00,59.97,60.0,59.94,59.94,34100.0,46.9169,46.9404,46.8934,46.8934,34100.0
2012-03-06 10:50:00,59.94,60.0,59.9,59.95,79900.0,46.8934,46.9404,46.8621,46.9013,79900.0
2012-03-06 11:00:00,59.94,59.96,59.9,59.95,64900.0,46.8934,46.9091,46.8621,46.9013,64900.0
2012-03-06 11:10:00,59.95,59.97,59.9,59.9,58700.0,46.9013,46.9169,46.8621,46.8621,58700.0
2012-03-06 11:20:00,59.9,59.99,59.9,59.98,69700.0,46.8621,46.9325,46.8621,46.9247,69700.0
2012-03-06 11:30:00,59.98,59.99,59.88,59.94,97100.0,46.9247,46.9325,46.8465,46.8934,97100.0
2012-03-06 11:40:00,59.95,59.96,59.91,59.95,67100.0,46.9013,46.9091,46.87,46.9013,67100.0
2012-03-06 11:50:00,59.95,59.99,59.94,59.98,92500.0,46.9013,46.9325,46.8934,46.9247,92500.0
2012-03-06 12:00:00,59.98,60.0,59.83,59.84,204600.0,46.9247,46.9404,46.8074,46.8152,204600.0
2012-03-06 12:10:00,59.85,59.85,59.73,59.75,36900.0,46.823,46.823,46.7291,46.7448,36900.0
2012-03-06 12:20:00,59.76,59.83,59.74,59.75,38700.0,46.7526,46.8074,46.737,46.7448,38700.0
2012-03-06 12:30:00,59.75,59.8,59.74,59.77,54300.0,46.7448,46.7839,46.737,46.7604,54300.0
2012-03-06 12:40:00,59.77,59.8,59.73,59.75,23500.0,46.7604,46.7839,46.7291,46.7448,23500.0
2012-03-06 12:50:00,59.74,59.76,59.71,59.75,25200.0,46.737,46.7526,46.7135,46.7448,25200.0
2012-03-06 13:00:00,59.74,59.81,59.71,59.76,45400.0,46.737,46.7917,46.7135,46.7526,45400.0
2012-03-06 13:10:00,59.76,59.78,59.6,59.61,66000.0,46.7526,46.7683,46.6274,46.6353,66000.0
2012-03-06 13:20:00,59.6,59.62,59.56,59.58,55200.0,46.6274,46.6431,46.5961,46.6118,55200.0
2012-03-06 13:30:00,59.58,59.69,59.57,59.64,54000.0,46.6118,46.6978,46.604,46.6587,54000.0
2012-03-06 13:40:00,59.64,59.68,59.55,59.6,66400.0,46.6587,46.69,46.5883,46.6274,66400.0
2012-03-06 13:50:00,59.59,59.64,59.57,59.61,64200.0,46.6196,46.6587,46.604,46.6353,64200.0
2012-03-06 14:00:00,59.62,59.63,59.5,59.58,71900.0,46.6431,46.6509,46.5492,46.6118,71900.0
2012-03-06 14:10:00,59.58,59.64,59.57,59.62,57500.0,46.6118,46.6587,46.604,46.6431,57500.0
2012-03-06 14:20:00,59.62,59.64,59.48,59.49,69400.0,46.6431,46.6587,46.5336,46.5414,69400.0
2012-03-06 14:30:00,59.5,59.51,59.41,59.48,75600.0,46.5492,46.557,46.4788,46.5336,75600.0
2012-03-06 14:40:00,59.48,59.51,59.43,59.46,62300.0,46.5336,46.557,46.4944,46.5179,62300.0
2012-03-06 14:50:00,59.47,59.48,59.37,59.4,74800.0,46.5257,46.5336,46.4475,46.471,74800.0
2012-03-06 15:00:00,59.38,59.52,59.38,59.48,125300.0,46.4553,46.5648,46.4553,46.5336,125300.0
2012-03-06 15:10:00,59.48,59.52,59.48,59.52,80800.0,46.5336,46.5648,46.5336,46.5648,80800.0
2012-03-06 15:20:00,59.52,59.52,59.42,59.47,104000.0,46.5648,46.5648,46.4866,46.5257,104000.0
2012-03-06 15:30:00,59.47,59.5,59.39,59.45,95400.0,46.5257,46.5492,46.4631,46.5101,95400.0
2012-03-06 15:40:00,59.45,59.54,59.44,59.54,193500.0,46.5101,46.5805,46.5023,46.5805,193500.0
2012-03-06 15:50:00,59.54,59.62,59.48,59.48,470700.0,46.5805,46.6431,46.5336,46.5336,470700.0
2012-03-07 09:30:00,59.63,59.75,59.48,59.54,92400.0,46.6509,46.7448,46.5336,46.5805,92400.0
2012-03-07 09:40:00,59.55,59.75,59.55,59.61,76000.0,46.5883,46.7448,46.5883,46.6353,76000.0
2012-03-07 09:50:00,59.62,59.9,59.57,59.87,50100.0,46.6431,46.8621,46.604,46.8387,50100.0
2012-03-07 10:00:00,59.87,59.89,59.64,59.67,50600.0,46.8387,46.8543,46.6587,46.6822,50600.0
2012-03-07 10:10:00,59.67,59.68,59.43,59.47,112800.0,46.6822,46.69,46.4944,46.5257,112800.0
2012-03-07 10:20:00,59.48,59.5,59.15,59.2,219000.0,46.5336,46.5492,46.2754,46.3145,219000.0
2012-03-07 10:30:00,59.2,59.23,59.13,59.2,80700.0,46.3145,46.338,46.2597,46.3145,80700.0
2012-03-07 10:40:00,59.2,59.21,59.07,59.19,62200.0,46.3145,46.3223,46.2128,46.3067,62200.0
2012-03-07 10:50:00,59.19,59.28,59.19,59.23,65800.0,46.3067,46.3771,46.3067,46.338,65800.0
2012-03-07 11:00:00,59.23,59.33,59.23,59.3,47200.0,46.338,46.4162,46.338,46.3927,47200.0
2012-03-07 11:10:00,59.3,59.41,59.29,59.4,48500.0,46.3927,46.4788,46.3849,46.471,48500.0
2012-03-07 11:20:00,59.4,59.45,59.36,59.39,35800.0,46.471,46.5101,46.4397,46.4631,35800.0
2012-03-07 11:30:00,59.39,59.49,59.39,59.48,24400.0,46.4631,46.5414,46.4631,46.5336,24400.0
2012-03-07 11:40:00,59.48,59.49,59.38,59.39,31600.0,46.5336,46.5414,46.4553,46.4631,31600.0
2012-03-07 11:50:00,59.4,59.46,59.32,59.45,36400.0,46.471,46.5179,46.4084,46.5101,36400.0
2012-03-07 12:00:00,59.46,59.52,59.44,59.52,81800.0,46.5179,46.5648,46.5023,46.5648,81800.0
2012-03-07 12:10:00,59.52,59.53,59.46,59.5,40000.0,46.5648,46.5727,46.5179,46.5492,40000.0
2012-03-07 12:20:00,59.5,59.51,59.48,59.48,14500.0,46.5492,46.557,46.5336,46.5336,14500.0
2012-03-07 12:30:00,59.48,59.48,59.43,59.46,24100.0,46.5336,46.5336,46.4944,46.5179,24100.0
2012-03-07 12:40:00,59.45,59.51,59.44,59.45,21100.0,46.5101,46.557,46.5023,46.5101,21100.0
2012-03-07 12:50:00,59.45,59.5,59.45,59.49,13400.0,46.5101,46.5492,46.5101,46.5414,13400.0
2012-03-07 13:00:00,59.49,59.5,59.39,59.41,47700.0,46.5414,46.5492,46.4631,46.4788,47700.0
2012-03-07 13:10:00,59.42,59.47,59.42,59.44,29700.0,46.4866,46.5257,46.4866,46.5023,29700.0
2012-03-07 13:20:00,59.46,59.48,59.41,59.47,18500.0,46.5179,46.5336,46.4788,46.5257,18500.0
2012-03-07 13:30:00,59.47,59.48,59.41,59.47,21100.0,46.5257,46.5336,46.4788,46.5257,21100.0
2012-03-07 13:40:00,59.47,59.5,59.4,59.46,30700.0,46.5257,46.5492,46.471,46.5179,30700.0
2012-03-07 13:50:00,59.46,59.48,59.41,59.43,35200.0,46.5179,46.5336,46.4788,46.4944,35200.0
2012-03-07 14:00:00,59.43,59.54,59.43,59.51,35500.0,46.4944,46.5805,46.4944,46.557,35500.0
2012-03-07 14:10:00,59.52,59.56,59.51,59.53,46000.0,46.5648,46.5961,46.557,46.5727,46000.0
2012-03-07 14:20:00,59.52,59.57,59.5,59.57,74300.0,46.5648,46.604,46.5492,46.604,74300.0
2012-03-07 14:30:00,59.57,59.59,59.43,59.48,51400.0,46.604,46.6196,46.4944,46.5336,51400.0
2012-03-07 14:40:00,59.49,59.53,59.45,59.49,45500.0,46.5414,46.5727,46.5101,46.5414,45500.0
2012-03-07 14:50:00,59.49,59.56,59.49,59.5,40000.0,46.5414,46.5961,46.5414,46.5492,40000.0
2012-03-07 15:00:00,59.51,59.57,59.5,59.5,52800.0,46.557,46.604,46.5492,46.5492,52800.0
2012-03-07 15:10:00,59.51,59.64,59.47,59.63,70900.0,46.557,46.6587,46.5257,46.6509,70900.0
2012-03-07 15:20:00,59.63,59.67,59.57,59.64,59100.0,46.6509,46.6822,46.604,46.6587,59100.0
2012-03-07 15:30:00,59.65,59.69,59.64,59.68,72100.0,46.6666,46.6978,46.6587,46.69,72100.0
2012-03-07 15:40:00,59.69,59.78,59.68,59.73,130700.0,46.6978,46.7683,46.69,46.7291,130700.0
2012-03-07 15:50:00,59.72,59.77,59.61,59.64,261800.0,46.7213,46.7604,46.6353,46.6587,261800.0
2012-03-08 09:30:00,60.12,60.19,59.84,59.85,65000.0,47.0343,47.089,46.8152,46.823,65000.0
2012-03-08 09:40:00,59.85,60.01,59.82,59.93,99300.0,46.823,46.9482,46.7995,46.8856,99300.0
2012-03-08 09:50:00,59.93,59.96,59.85,59.95,85300.0,46.8856,46.9091,46.823,46.9013,85300.0
2012-03-08 10:00:00,59.95,60.01,59.91,60.0,70600.0,46.9013,46.9482,46.87,46.9404,70600.0
2012-03-08 10:10:00,60.0,60.05,59.91,60.05,55000.0,46.9404,46.9795,46.87,46.9795,55000.0
2012-03-08 10:20:00,60.05,60.08,59.96,59.98,54200.0,46.9795,47.003,46.9091,46.9247,54200.0
2012-03-08 10:30:00,60.0,60.25,60.0,60.25,69400.0,46.9404,47.136,46.9404,47.136,69400.0
2012-03-08 10:40:00,60.25,60.28,60.22,60.22,36400.0,47.136,47.1594,47.1125,47.1125,36400.0
2012-03-08 10:50:00,60.24,60.28,60.13,60.14,40500.0,47.1281,47.1594,47.0421,47.0499,40500.0
2012-03-08 11:00:00,60.14,60.2,60.09,60.1,49500.0,47.0499,47.0968,47.0108,47.0186,49500.0
2012-03-08 11:10:00,60.11,60.25,60.11,60.2,51900.0,47.0264,47.136,47.0264,47.0968,51900.0
2012-03-08 11:20:00,60.21,60.26,60.18,60.19,30900.0,47.1047,47.1438,47.0812,47.089,30900.0
2012-03-08 11:30:00,60.19,60.28,60.19,60.26,40100.0,47.089,47.1594,47.089,47.1438,40100.0
2012-03-08 11:40:00,60.26,60.3,60.22,60.3,18900.0,47.1438,47.1751,47.1125,47.1751,18900.0
2012-03-08 11:50:00,60.3,60.3,60.12,60.14,51800.0,47.1751,47.1751,47.0343,47.0499,51800.0
2012-03-08 12:00:00,60.14,60.17,60.12,60.16,26000.0,47.0499,47.0734,47.0343,47.0655,26000.0
2012-03-08 12:10:00,60.16,60.18,60.13,60.18,32600.0,47.0655,47.0812,47.0421,47.0812,32600.0
2012-03-08 12:20:00,60.17,60.19,60.12,60.15,21100.0,47.0734,47.089,47.0343,47.0577,21100.0
2012-03-08 12:30:00,60.16,60.19,60.14,60.16,15000.0,47.0655,47.089,47.0499,47.0655,15000.0
2012-03-08 12:40:00,60.17,60.28,60.16,60.28,15000.0,47.0734,47.1594,47.0655,47.1594,15000.0
2012-03-08 12:50:00,60.28,60.3,60.22,60.22,20300.0,47.1594,47.1751,47.1125,47.1125,20300.0
2012-03-08 13:00:00,60.22,60.22,60.05,60.17,44700.0,47.1125,47.1125,46.9795,47.0734,44700.0
2012-03-08 13:10:00,60.18,60.24,60.1,60.24,28500.0,47.0812,47.1281,47.0186,47.1281,28500.0
2012-03-08 13:20:00,60.24,60.28,60.22,60.26,24800.0,47.1281,47.1594,47.1125,47.1438,24800.0
2012-03-08 13:30:00,60.24,60.26,60.21,60.23,16700.0,47.1281,47.1438,47.1047,47.1203,16700.0
2012-03-08 13:40:00,60.23,60.28,60.23,60.25,15800.0,47.1203,47.1594,47.1203,47.136,15800.0
2012-03-08 13:50:00,60.26,60.29,60.25,60.27,17500.0,47.1438,47.1672,47.136,47.1516,17500.0
2012-03-08 14:00:00,60.26,60.32,60.26,60.32,16300.0,47.1438,47.1907,47.1438,47.1907,16300.0
2012-03-08 14:10:00,60.32,60.32,60.23,60.26,27400.0,47.1907,47.1907,47.1203,47.1438,27400.0
2012-03-08 14:20:00,60.27,60.33,60.26,60.33,15900.0,47.1516,47.1985,47.1438,47.1985,15900.0
2012-03-08 14:30:00,60.33,60.33,60.28,60.31,13100.0,47.1985,47.1985,47.1594,47.1829,13100.0
2012-03-08 14:40:00,60.32,60.35,60.31,60.35,15300.0,47.1907,47.2142,47.1829,47.2142,15300.0
2012-03-08 14:50:00,60.35,60.41,60.34,60.41,37400.0,47.2142,47.2611,47.2064,47.2611,37400.0
2012-03-08 15:00:00,60.41,60.42,60.37,60.42,32300.0,47.2611,47.269,47.2298,47.269,32300.0
2012-03-08 15:10:00,60.42,60.5,60.39,60.39,60700.0,47.269,47.3315,47.2455,47.2455,60700.0
2012-03-08 15:20:00,60.39,60.39,60.31,60.31,43100.0,47.2455,47.2455,47.1829,47.1829,43100.0
2012-03-08 15:30:00,60.32,60.36,60.26,60.3,69400.0,47.1907,47.222,47.1438,47.1751,69400.0
2012-03-08 15:40:00,60.28,60.33,60.25,60.29,78500.0,47.1594,47.1985,47.136,47.1672,78500.0
2012-03-08 15:50:00,60.3,60.35,60.24,60.28,174800.0,47.1751,47.2142,47.1281,47.1594,174800.0
2012-03-09 09:30:00,60.72,60.84,60.46,60.79,104300.0,47.5037,47.5975,47.3002,47.5584,104300.0
2012-03-09 09:40:00,60.75,60.76,60.61,60.65,53500.0,47.5271,47.5349,47.4176,47.4489,53500.0
2012-03-09 09:50:00,60.63,60.65,60.31,60.36,63300.0,47.4332,47.4489,47.1829,47.222,63300.0
2012-03-09 10:00:00,60.37,60.63,60.37,60.61,50100.0,47.2298,47.4332,47.2298,47.4176,50100.0
2012-03-09 10:10:00,60.59,60.68,60.55,60.68,26500.0,47.402,47.4724,47.3707,47.4724,26500.0
2012-03-09 10:20:00,60.69,60.75,60.68,60.75,29400.0,47.4802,47.5271,47.4724,47.5271,29400.0
2012-03-09 10:30:00,60.76,60.89,60.75,60.89,75700.0,47.5349,47.6367,47.5271,47.6367,75700.0
2012-03-09 10:40:00,60.9,60.9,60.83,60.85,45600.0,47.6445,47.6445,47.5897,47.6054,45600.0
2012-03-09 10:50:00,60.87,60.95,60.82,60.94,56800.0,47.621,47.6836,47.5819,47.6758,56800.0
2012-03-09 11:00:00,60.94,60.99,60.9,60.96,44900.0,47.6758,47.7149,47.6445,47.6914,44900.0
2012-03-09 11:10:00,60.95,61.07,60.95,61.06,140500.0,47.6836,47.7775,47.6836,47.7697,140500.0
2012-03-09 11:20:00,61.07,61.12,61.0,61.01,63000.0,47.7775,47.8166,47.7227,47.7305,63000.0
2012-03-09 11:30:00,61.01,61.04,60.9,61.04,76500.0,47.7305,47.754,47.6445,47.754,76500.0
2012-03-09 11:40:00,61.05,61.09,61.0,61.03,61500.0,47.7618,47.7931,47.7227,47.7462,61500.0
2012-03-09 11:50:00,61.04,61.06,60.99,61.01,35600.0,47.754,47.7697,47.7149,47.7305,35600.0
2012-03-09 12:00:00,61.02,61.05,61.02,61.04,17100.0,47.7384,47.7618,47.7384,47.754,17100.0
2012-03-09 12:10:00,61.04,61.05,61.02,61.04,22800.0,47.754,47.7618,47.7384,47.754,22800.0
2012-03-09 12:20:00,61.04,61.04,60.99,61.0,17600.0,47.754,47.754,47.7149,47.7227,17600.0
2012-03-09 12:30:00,61.0,61.01,60.99,61.0,12400.0,47.7227,47.7305,47.7149,47.7227,12400.0
2012-03-09 12:40:00,61.0,61.01,60.93,61.0,53600.0,47.7227,47.7305,47.6679,47.7227,53600.0
2012-03-09 12:50:00,60.97,60.99,60.94,60.96,21800.0,47.6992,47.7149,47.6758,47.6914,21800.0
2012-03-09 13:00:00,60.96,60.96,60.89,60.91,19700.0,47.6914,47.6914,47.6367,47.6523,19700.0
2012-03-09 13:10:00,60.91,60.95,60.9,60.92,19300.0,47.6523,47.6836,47.6445,47.6601,19300.0
2012-03-09 13:20:00,60.92,60.96,60.88,60.95,22600.0,47.6601,47.6914,47.6288,47.6836,22600.0
2012-03-09 13:30:00,60.95,61.0,60.95,61.0,21800.0,47.6836,47.7227,47.6836,47.7227,21800.0
2012-03-09 13:40:00,61.0,61.0,60.98,60.99,25600.0,47.7227,47.7227,47.7071,47.7149,25600.0
2012-03-09 13:50:00,60.99,61.0,60.98,61.0,14700.0,47.7149,47.7227,47.7071,47.7227,14700.0
2012-03-09 14:00:00,61.0,61.05,60.99,61.02,51300.0,47.7227,47.7618,47.7149,47.7384,51300.0
2012-03-09 14:10:00,61.02,61.07,61.01,61.02,21700.0,47.7384,47.7775,47.7305,47.7384,21700.0
2012-03-09 14:20:00,61.02,61.1,61.01,61.09,49900.0,47.7384,47.8009,47.7305,47.7931,49900.0
2012-03-09 14:30:00,61.09,61.1,61.06,61.07,26100.0,47.7931,47.8009,47.7697,47.7775,26100.0
2012-03-09 14:40:00,61.07,61.1,60.95,60.99,36900.0,47.7775,47.8009,47.6836,47.7149,36900.0
2012-03-09 14:50:00,60.99,61.03,60.87,60.95,69300.0,47.7149,47.7462,47.621,47.6836,69300.0
2012-03-09 15:00:00,60.94,61.01,60.94,60.95,46300.0,47.6758,47.7305,47.6758,47.6836,46300.0
2012-03-09 15:10:00,60.95,60.96,60.89,60.95,36900.0,47.6836,47.6914,47.6367,47.6836,36900.0
2012-03-09 15:20:00,60.95,60.99,60.89,60.93,58400.0,47.6836,47.7149,47.6367,47.6679,58400.0
2012-03-09 15:30:00,60.92,60.99,60.89,60.97,83700.0,47.6601,47.7149,47.6367,47.6992,83700.0
2012-03-09 15:40:00,60.96,60.97,60.83,60.88,109100.0,47.6914,47.6992,47.5897,47.6288,109100.0
2012-03-09 15:50:00,60.88,60.9,60.78,60.9,231400.0,47.6288,47.6445,47.5506,47.6445,231400.0
2012-03-12 09:30:00,60.91,61.1,60.82,61.06,107900.0,47.6523,47.8009,47.5819,47.7697,107900.0
2012-03-12 09:40:00,61.08,61.23,61.06,61.07,82900.0,47.7853,47.9026,47.7697,47.7775,82900.0
2012-03-12 09:50:00,61.08,61.18,61.01,61.04,63100.0,47.7853,47.8635,47.7305,47.754,63100.0
2012-03-12 10:00:00,61.03,61.08,60.96,61.01,49000.0,47.7462,47.7853,47.6914,47.7305,49000.0
2012-03-12 10:10:00,61.0,61.01,60.92,61.01,31500.0,47.7227,47.7305,47.6601,47.7305,31500.0
2012-03-12 10:20:00,61.01,61.01,60.89,60.92,37700.0,47.7305,47.7305,47.6367,47.6601,37700.0
2012-03-12 10:30:00,60.92,60.92,60.84,60.85,42000.0,47.6601,47.6601,47.5975,47.6054,42000.0
2012-03-12 10:40:00,60.86,60.91,60.83,60.85,44400.0,47.6132,47.6523,47.5897,47.6054,44400.0
2012-03-12 10:50:00,60.85,60.9,60.82,60.83,30800.0,47.6054,47.6445,47.5819,47.5897,30800.0
2012-03-12 11:00:00,60.83,60.84,60.66,60.67,61000.0,47.5897,47.5975,47.4567,47.4645,61000.0
2012-03-12 11:10:00,60.68,60.71,60.65,60.66,53400.0,47.4724,47.4958,47.4489,47.4567,53400.0
2012-03-12 11:20:00,60.66,60.66,60.57,60.58,82300.0,47.4567,47.4567,47.3863,47.3941,82300.0
2012-03-12 11:30:00,60.58,60.62,60.57,60.62,81300.0,47.3941,47.4254,47.3863,47.4254,81300.0
2012-03-12 11:40:00,60.61,60.61,60.53,60.53,61800.0,47.4176,47.4176,47.355,47.355,61800.0
2012-03-12 11:50:00,60.53,60.56,60.47,60.48,67500.0,47.355,47.3785,47.3081,47.3159,67500.0
2012-03-12 12:00:00,60.47,60.6,60.45,60.58,75100.0,47.3081,47.4098,47.2924,47.3941,75100.0
2012-03-12 12:10:00,60.57,60.65,60.56,60.65,59800.0,47.3863,47.4489,47.3785,47.4489,59800.0
2012-03-12 12:20:00,60.65,60.68,60.61,60.63,64000.0,47.4489,47.4724,47.4176,47.4332,64000.0
2012-03-12 12:30:00,60.63,60.68,60.6,60.68,50700.0,47.4332,47.4724,47.4098,47.4724,50700.0
2012-03-12 12:40:00,60.68,60.74,60.65,60.71,89500.0,47.4724,47.5193,47.4489,47.4958,89500.0
2012-03-12 12:50:00,60.7,60.76,60.68,60.76,60800.0,47.488,47.5349,47.4724,47.5349,60800.0
2012-03-12 13:00:00,60.76,60.81,60.75,60.8,35600.0,47.5349,47.5741,47.5271,47.5662,35600.0
2012-03-12 13:10:00,60.81,60.89,60.79,60.87,43700.0,47.5741,47.6367,47.5584,47.621,43700.0
2012-03-12 13:20:00,60.88,60.97,60.87,60.92,42500.0,47.6288,47.6992,47.621,47.6601,42500.0
2012-03-12 13:30:00,60.91,60.95,60.89,60.91,21900.0,47.6523,47.6836,47.6367,47.6523,21900.0
2012-03-12 13:40:00,60.91,60.96,60.91,60.95,31300.0,47.6523,47.6914,47.6523,47.6836,31300.0
2012-03-12 13:50:00,60.95,60.99,60.94,60.95,34700.0,47.6836,47.7149,47.6758,47.6836,34700.0
2012-03-12 14:00:00,60.95,60.96,60.93,60.93,30500.0,47.6836,47.6914,47.6679,47.6679,30500.0
2012-03-12 14:10:00,60.94,61.1,60.94,61.08,60800.0,47.6758,47.8009,47.6758,47.7853,60800.0
2012-03-12 14:20:00,61.09,61.09,61.02,61.05,35400.0,47.7931,47.7931,47.7384,47.7618,35400.0
2012-03-12 14:30:00,61.05,61.07,61.02,61.07,37200.0,47.7618,47.7775,47.7384,47.7775,37200.0
2012-03-12 14:40:00,61.08,61.13,61.02,61.13,43400.0,47.7853,47.8244,47.7384,47.8244,43400.0
2012-03-12 14:50:00,61.13,61.14,61.07,61.13,41800.0,47.8244,47.8322,47.7775,47.8244,41800.0
2012-03-12 15:00:00,61.13,61.15,61.06,61.07,57600.0,47.8244,47.8401,47.7697,47.7775,57600.0
2012-03-12 15:10:00,61.07,61.18,61.06,61.17,53700.0,47.7775,47.8635,47.7697,47.8557,53700.0
2012-03-12 15:20:00,61.18,61.21,61.17,61.18,53200.0,47.8635,47.887,47.8557,47.8635,53200.0
2012-03-12 15:30:00,61.17,61.19,61.1,61.12,64600.0,47.8557,47.8714,47.8009,47.8166,64600.0
2012-03-12 15:40:00,61.12,61.14,61.01,61.08,122200.0,47.8166,47.8322,47.7305,47.7853,122200.0
2012-03-12 15:50:00,61.07,61.16,61.06,61.12,185200.0,47.7775,47.8479,47.7697,47.8166,185200.0
2012-03-13 09:30:00,61.38,61.5,61.21,61.47,111400.0,48.02,48.1139,47.887,48.0904,111400.0
2012-03-13 09:40:00,61.47,61.47,61.2,61.23,46700.0,48.0904,48.0904,47.8792,47.9026,46700.0
2012-03-13 09:50:00,61.21,61.58,61.21,61.43,77000.0,47.887,48.1765,47.887,48.0591,77000.0
2012-03-13 10:00:00,61.43,61.53,61.41,61.44,41100.0,48.0591,48.1374,48.0435,48.0669,41100.0
2012-03-13 10:10:00,61.44,61.45,61.41,61.44,36100.0,48.0669,48.0748,48.0435,48.0669,36100.0
2012-03-13 10:20:00,61.44,61.49,61.42,61.46,55200.0,48.0669,48.1061,48.0513,48.0826,55200.0
2012-03-13 10:30:00,61.47,61.57,61.42,61.5,130600.0,48.0904,48.1686,48.0513,48.1139,130600.0
2012-03-13 10:40:00,61.5,61.72,61.47,61.69,109600.0,48.1139,48.286,48.0904,48.2625,109600.0
2012-03-13 10:50:00,61.69,61.78,61.66,61.78,187800.0,48.2625,48.3329,48.2391,48.3329,187800.0
2012-03-13 11:00:00,61.77,61.94,61.77,61.94,117100.0,48.3251,48.4581,48.3251,48.4581,117100.0
2012-03-13 11:10:00,61.94,62.0,61.86,61.94,139900.0,48.4581,48.5051,48.3955,48.4581,139900.0
2012-03-13 11:20:00,61.95,61.99,61.89,61.99,52000.0,48.4659,48.4972,48.419,48.4972,52000.0
2012-03-13 11:30:00,61.98,62.05,61.96,62.03,115700.0,48.4894,48.5442,48.4738,48.5285,115700.0
2012-03-13 11:40:00,62.03,62.16,62.01,62.11,84000.0,48.5285,48.6302,48.5129,48.5911,84000.0
2012-03-13 11:50:00,62.12,62.24,62.1,62.1,87200.0,48.5989,48.6928,48.5833,48.5833,87200.0
2012-03-13 12:00:00,62.1,62.18,62.06,62.07,43100.0,48.5833,48.6459,48.552,48.5598,43100.0
2012-03-13 12:10:00,62.08,62.1,62.0,62.05,55200.0,48.5676,48.5833,48.5051,48.5442,55200.0
2012-03-13 12:20:00,62.03,62.21,62.03,62.21,43700.0,48.5285,48.6693,48.5285,48.6693,43700.0
2012-03-13 12:30:00,62.2,62.27,62.17,62.25,65500.0,48.6615,48.7163,48.638,48.7006,65500.0
2012-03-13 12:40:00,62.25,62.27,62.21,62.25,62000.0,48.7006,48.7163,48.6693,48.7006,62000.0
2012-03-13 12:50:00,62.26,62.28,62.22,62.28,47400.0,48.7085,48.7241,48.6772,48.7241,47400.0
2012-03-13 13:00:00,62.28,62.29,62.21,62.24,51600.0,48.7241,48.7319,48.6693,48.6928,51600.0
2012-03-13 13:10:00,62.22,62.26,62.17,62.17,41300.0,48.6772,48.7085,48.638,48.638,41300.0
2012-03-13 13:20:00,62.18,62.23,62.17,62.22,29900.0,48.6459,48.685,48.638,48.6772,29900.0
2012-03-13 13:30:00,62.23,62.27,62.22,62.24,34800.0,48.685,48.7163,48.6772,48.6928,34800.0
2012-03-13 13:40:00,62.25,62.33,62.25,62.33,38300.0,48.7006,48.7632,48.7006,48.7632,38300.0
2012-03-13 13:50:00,62.33,62.33,62.28,62.31,46000.0,48.7632,48.7632,48.7241,48.7476,46000.0
2012-03-13 14:00:00,62.31,62.31,62.23,62.26,52900.0,48.7476,48.7476,48.685,48.7085,52900.0
2012-03-13 14:10:00,62.26,62.27,62.19,62.25,124600.0,48.7085,48.7163,48.6537,48.7006,124600.0
2012-03-13 14:20:00,62.25,62.28,62.06,62.13,80300.0,48.7006,48.7241,48.552,48.6068,80300.0
2012-03-13 14:30:00,62.14,62.22,62.12,62.15,83000.0,48.6146,48.6772,48.5989,48.6224,83000.0
2012-03-13 14:40:00,62.14,62.2,62.08,62.1,49200.0,48.6146,48.6615,48.5676,48.5833,49200.0
2012-03-13 14:50:00,62.1,62.15,62.03,62.04,60900.0,48.5833,48.6224,48.5285,48.5363,60900.0
2012-03-13 15:00:00,62.04,62.19,62.04,62.16,137900.0,48.5363,48.6537,48.5363,48.6302,137900.0
2012-03-13 15:10:00,62.16,62.23,62.13,62.23,127800.0,48.6302,48.685,48.6068,48.685,127800.0
2012-03-13 15:20:00,62.23,62.36,62.2,62.26,102000.0,48.685,48.7867,48.6615,48.7085,102000.0
2012-03-13 15:30:00,62.27,62.34,62.22,62.27,157900.0,48.7163,48.771,48.6772,48.7163,157900.0
2012-03-13 15:40:00,62.27,62.38,62.27,62.32,205700.0,48.7163,48.8023,48.7163,48.7554,205700.0
2012-03-13 15:50:00,62.32,62.43,62.23,62.43,392800.0,48.7554,48.8415,48.685,48.8415,392800.0
2012-03-14 09:30:00,62.34,62.49,62.27,62.44,86900.0,48.771,48.8884,48.7163,48.8493,86900.0
2012-03-14 09:40:00,62.4,62.65,62.39,62.59,64900.0,48.818,49.0136,48.8102,48.9666,64900.0
2012-03-14 09:50:00,62.6,62.65,62.56,62.56,22400.0,48.9745,49.0136,48.9432,48.9432,22400.0
2012-03-14 10:00:00,62.57,62.75,62.5,62.73,139000.0,48.951,49.0918,48.8962,49.0762,139000.0
2012-03-14 10:10:00,62.73,62.74,62.68,62.72,39200.0,49.0762,49.084,49.037,49.0683,39200.0
2012-03-14 10:20:00,62.71,62.71,62.53,62.56,33600.0,49.0605,49.0605,48.9197,48.9432,33600.0
2012-03-14 10:30:00,62.56,62.6,62.44,62.49,45500.0,48.9432,48.9745,48.8493,48.8884,45500.0
2012-03-14 10:40:00,62.5,62.51,62.46,62.46,35900.0,48.8962,48.904,48.8649,48.8649,35900.0
2012-03-14 10:50:00,62.45,62.47,62.29,62.29,45000.0,48.8571,48.8727,48.7319,48.7319,45000.0
2012-03-14 11:00:00,62.3,62.44,62.29,62.43,62300.0,48.7398,48.8493,48.7319,48.8415,62300.0
2012-03-14 11:10:00,62.44,62.45,62.3,62.31,44100.0,48.8493,48.8571,48.7398,48.7476,44100.0
2012-03-14 11:20:00,62.32,62.4,62.31,62.39,24300.0,48.7554,48.818,48.7476,48.8102,24300.0
2012-03-14 11:30:00,62.37,62.37,62.26,62.37,48000.0,48.7945,48.7945,48.7085,48.7945,48000.0
2012-03-14 11:40:00,62.37,62.4,62.35,62.39,40600.0,48.7945,48.818,48.7789,48.8102,40600.0
2012-03-14 11:50:00,62.4,62.4,62.35,62.36,45500.0,48.818,48.818,48.7789,48.7867,45500.0
2012-03-14 12:00:00,62.37,62.42,62.37,62.4,29700.0,48.7945,48.8336,48.7945,48.818,29700.0
2012-03-14 12:10:00,62.41,62.52,62.41,62.51,39200.0,48.8258,48.9119,48.8258,48.904,39200.0
2012-03-14 12:20:00,62.51,62.56,62.43,62.44,48200.0,48.904,48.9432,48.8415,48.8493,48200.0
2012-03-14 12:30:00,62.44,62.49,62.44,62.48,36700.0,48.8493,48.8884,48.8493,48.8806,36700.0
2012-03-14 12:40:00,62.47,62.53,62.46,62.53,43700.0,48.8727,48.9197,48.8649,48.9197,43700.0
2012-03-14 12:50:00,62.52,62.58,62.45,62.58,51100.0,48.9119,48.9588,48.8571,48.9588,51100.0
2012-03-14 13:00:00,62.59,62.64,62.58,62.63,40700.0,48.9666,49.0057,48.9588,48.9979,40700.0
2012-03-14 13:10:00,62.63,62.64,62.59,62.61,34900.0,48.9979,49.0057,48.9666,48.9823,34900.0
2012-03-14 13:20:00,62.6,62.63,62.55,62.6,46300.0,48.9745,48.9979,48.9353,48.9745,46300.0
2012-03-14 13:30:00,62.6,62.6,62.51,62.51,33000.0,48.9745,48.9745,48.904,48.904,33000.0
2012-03-14 13:40:00,62.52,62.53,62.38,62.46,61300.0,48.9119,48.9197,48.8023,48.8649,61300.0
2012-03-14 13:50:00,62.46,62.5,62.36,62.38,45500.0,48.8649,48.8962,48.7867,48.8023,45500.0
2012-03-14 14:00:00,62.38,62.5,62.38,62.43,53300.0,48.8023,48.8962,48.8023,48.8415,53300.0
2012-03-14 14:10:00,62.44,62.44,62.36,62.41,63700.0,48.8493,48.8493,48.7867,48.8258,63700.0
2012-03-14 14:20:00,62.41,62.53,62.4,62.52,44600.0,48.8258,48.9197,48.818,48.9119,44600.0
2012-03-14 14:30:00,62.51,62.52,62.42,62.52,55700.0,48.904,48.9119,48.8336,48.9119,55700.0
2012-03-14 14:40:00,62.52,62.61,62.52,62.61,68500.0,48.9119,48.9823,48.9119,48.9823,68500.0
2012-03-14 14:50:00,62.61,62.65,62.54,62.59,81500.0,48.9823,49.0136,48.9275,48.9666,81500.0
2012-03-14 15:00:00,62.59,62.6,62.51,62.56,98900.0,48.9666,48.9745,48.904,48.9432,98900.0
2012-03-14 15:10:00,62.56,62.56,62.48,62.51,74500.0,48.9432,48.9432,48.8806,48.904,74500.0
2012-03-14 15:20:00,62.51,62.68,62.51,62.67,87600.0,48.904,49.037,48.904,49.0292,87600.0
2012-03-14 15:30:00,62.68,62.71,62.53,62.59,114600.0,49.037,49.0605,48.9197,48.9666,114600.0
2012-03-14 15:40:00,62.59,62.67,62.59,62.6,133800.0,48.9666,49.0292,48.9666,48.9745,133800.0
2012-03-14 15:50:00,62.6,62.64,62.56,62.64,207500.0,48.9745,49.0057,48.9432,49.0057,207500.0
2012-03-15 09:30:00,62.55,62.61,62.25,62.5,104400.0,48.9353,48.9823,48.7006,48.8962,104400.0
2012-03-15 09:40:00,62.47,62.59,62.3,62.4,60700.0,48.8727,48.9666,48.7398,48.818,60700.0
2012-03-15 09:50:00,62.4,62.45,62.27,62.37,64500.0,48.818,48.8571,48.7163,48.7945,64500.0
2012-03-15 10:00:00,62.36,62.47,62.28,62.43,80800.0,48.7867,48.8727,48.7241,48.8415,80800.0
2012-03-15 10:10:00,62.42,62.79,62.38,62.79,61100.0,48.8336,49.1231,48.8023,49.1231,61100.0
2012-03-15 10:20:00,62.78,62.86,62.72,62.79,43600.0,49.1153,49.1779,49.0683,49.1231,43600.0
2012-03-15 10:30:00,62.79,62.83,62.7,62.73,61000.0,49.1231,49.1544,49.0527,49.0762,61000.0
2012-03-15 10:40:00,62.73,62.84,62.68,62.84,35300.0,49.0762,49.1622,49.037,49.1622,35300.0
2012-03-15 10:50:00,62.84,62.89,62.7,62.72,59400.0,49.1622,49.2013,49.0527,49.0683,59400.0
2012-03-15 11:00:00,62.72,62.73,62.57,62.57,32100.0,49.0683,49.0762,48.951,48.951,32100.0
2012-03-15 11:10:00,62.57,62.71,62.57,62.62,27000.0,48.951,49.0605,48.951,48.9901,27000.0
2012-03-15 11:20:00,62.62,62.83,62.62,62.83,46000.0,48.9901,49.1544,48.9901,49.1544,46000.0
2012-03-15 11:30:00,62.83,62.94,62.83,62.91,62600.0,49.1544,49.2404,49.1544,49.217,62600.0
2012-03-15 11:40:00,62.92,62.99,62.9,62.99,28400.0,49.2248,49.2796,49.2092,49.2796,28400.0
2012-03-15 11:50:00,62.97,63.0,62.93,62.98,29100.0,49.2639,49.2874,49.2326,49.2717,29100.0
2012-03-15 12:00:00,62.98,62.99,62.94,62.98,31200.0,49.2717,49.2796,49.2404,49.2717,31200.0
2012-03-15 12:10:00,62.98,63.0,62.95,63.0,34400.0,49.2717,49.2874,49.2483,49.2874,34400.0
2012-03-15 12:20:00,62.99,63.26,62.99,63.21,163900.0,49.2796,49.4908,49.2796,49.4517,163900.0
2012-03-15 12:30:00,63.2,63.27,63.18,63.21,94300.0,49.4439,49.4986,49.4282,49.4517,94300.0
2012-03-15 12:40:00,63.2,63.39,63.2,63.38,88700.0,49.4439,49.5925,49.4439,49.5847,88700.0
2012-03-15 12:50:00,63.37,63.46,63.33,63.46,115000.0,49.5769,49.6473,49.5456,49.6473,115000.0
2012-03-15 13:00:00,63.46,63.46,63.38,63.39,47000.0,49.6473,49.6473,49.5847,49.5925,47000.0
2012-03-15 13:10:00,63.39,63.44,63.38,63.39,44600.0,49.5925,49.6316,49.5847,49.5925,44600.0
2012-03-15 13:20:00,63.4,63.43,63.39,63.4,61400.0,49.6003,49.6238,49.5925,49.6003,61400.0
2012-03-15 13:30:00,63.4,63.43,63.38,63.41,40700.0,49.6003,49.6238,49.5847,49.6081,40700.0
2012-03-15 13:40:00,63.42,63.48,63.38,63.46,59600.0,49.616,49.6629,49.5847,49.6473,59600.0
2012-03-15 13:50:00,63.46,63.49,63.43,63.48,65400.0,49.6473,49.6707,49.6238,49.6629,65400.0
2012-03-15 14:00:00,63.48,63.49,63.4,63.43,89500.0,49.6629,49.6707,49.6003,49.6238,89500.0
2012-03-15 14:10:00,63.44,63.53,63.4,63.5,67000.0,49.6316,49.702,49.6003,49.6786,67000.0
2012-03-15 14:20:00,63.5,63.57,63.46,63.49,45300.0,49.6786,49.7333,49.6473,49.6707,45300.0
2012-03-15 14:30:00,63.49,63.53,63.45,63.53,88500.0,49.6707,49.702,49.6394,49.702,88500.0
2012-03-15 14:40:00,63.52,63.59,63.5,63.54,53800.0,49.6942,49.749,49.6786,49.7099,53800.0
2012-03-15 14:50:00,63.54,63.62,63.53,63.59,47600.0,49.7099,49.7724,49.702,49.749,47600.0
2012-03-15 15:00:00,63.59,63.67,63.56,63.62,84400.0,49.749,49.8116,49.7255,49.7724,84400.0
2012-03-15 15:10:00,63.62,63.63,63.53,63.55,57000.0,49.7724,49.7803,49.702,49.7177,57000.0
2012-03-15 15:20:00,63.54,63.65,63.53,63.64,68300.0,49.7099,49.7959,49.702,49.7881,68300.0
2012-03-15 15:30:00,63.64,63.65,63.55,63.61,127100.0,49.7881,49.7959,49.7177,49.7646,127100.0
2012-03-15 15:40:00,63.61,63.64,63.54,63.58,146000.0,49.7646,49.7881,49.7099,49.7411,146000.0
2012-03-15 15:50:00,63.59,63.67,63.55,63.64,245100.0,49.749,49.8116,49.7177,49.7881,245100.0
2012-03-16 09:30:00,63.79,63.99,63.51,63.67,864200.0,49.9054,50.0619,49.6864,49.8116,864200.0
2012-03-16 09:40:00,63.65,63.71,63.32,63.52,102900.0,49.7959,49.8429,49.5377,49.6942,102900.0
2012-03-16 09:50:00,63.52,63.71,63.51,63.68,84200.0,49.6942,49.8429,49.6864,49.8194,84200.0
2012-03-16 10:00:00,63.67,63.68,63.38,63.38,112300.0,49.8116,49.8194,49.5847,49.5847,112300.0
2012-03-16 10:10:00,63.37,63.38,63.13,63.17,81800.0,49.5769,49.5847,49.3891,49.4204,81800.0
2012-03-16 10:20:00,63.18,63.24,63.17,63.22,55900.0,49.4282,49.4752,49.4204,49.4595,55900.0
2012-03-16 10:30:00,63.21,63.31,63.2,63.23,64100.0,49.4517,49.5299,49.4439,49.4673,64100.0
2012-03-16 10:40:00,63.22,63.27,63.14,63.14,50200.0,49.4595,49.4986,49.3969,49.3969,50200.0
2012-03-16 10:50:00,63.14,63.21,63.14,63.16,50200.0,49.3969,49.4517,49.3969,49.4126,50200.0
2012-03-16 11:00:00,63.16,63.27,63.16,63.24,33600.0,49.4126,49.4986,49.4126,49.4752,33600.0
2012-03-16 11:10:00,63.23,63.4,63.23,63.4,59200.0,49.4673,49.6003,49.4673,49.6003,59200.0
2012-03-16 11:20:00,63.39,63.46,63.36,63.45,50900.0,49.5925,49.6473,49.569,49.6394,50900.0
2012-03-16 11:30:00,63.45,63.46,63.41,63.43,38000.0,49.6394,49.6473,49.6081,49.6238,38000.0
2012-03-16 11:40:00,63.44,63.49,63.42,63.48,26300.0,49.6316,49.6707,49.616,49.6629,26300.0
2012-03-16 11:50:00,63.48,63.63,63.47,63.56,59800.0,49.6629,49.7803,49.6551,49.7255,59800.0
2012-03-16 12:00:00,63.57,63.59,63.48,63.5,28400.0,49.7333,49.749,49.6629,49.6786,28400.0
2012-03-16 12:10:00,63.51,63.53,63.44,63.46,30100.0,49.6864,49.702,49.6316,49.6473,30100.0
2012-03-16 12:20:00,63.45,63.5,63.39,63.39,83200.0,49.6394,49.6786,49.5925,49.5925,83200.0
2012-03-16 12:30:00,63.4,63.48,63.36,63.36,100600.0,49.6003,49.6629,49.569,49.569,100600.0
2012-03-16 12:40:00,63.36,63.37,63.3,63.3,73900.0,49.569,49.5769,49.5221,49.5221,73900.0
2012-03-16 12:50:00,63.3,63.3,63.19,63.23,57500.0,49.5221,49.5221,49.436,49.4673,57500.0
2012-03-16 13:00:00,63.22,63.25,63.17,63.21,60400.0,49.4595,49.483,49.4204,49.4517,60400.0
2012-03-16 13:10:00,63.22,63.23,63.17,63.17,33600.0,49.4595,49.4673,49.4204,49.4204,33600.0
2012-03-16 13:20:00,63.18,63.3,63.16,63.29,41000.0,49.4282,49.5221,49.4126,49.5143,41000.0
2012-03-16 13:30:00,63.3,63.41,63.3,63.41,42500.0,49.5221,49.6081,49.5221,49.6081,42500.0
2012-03-16 13:40:00,63.42,63.42,63.32,63.33,22800.0,49.616,49.616,49.5377,49.5456,22800.0
2012-03-16 13:50:00,63.33,63.4,63.32,63.35,27500.0,49.5456,49.6003,49.5377,49.5612,27500.0
2012-03-16 14:00:00,63.35,63.42,63.33,63.39,41300.0,49.5612,49.616,49.5456,49.5925,41300.0
2012-03-16 14:10:00,63.39,63.45,63.38,63.43,27900.0,49.5925,49.6394,49.5847,49.6238,27900.0
2012-03-16 14:20:00,63.44,63.44,63.39,63.39,22000.0,49.6316,49.6316,49.5925,49.5925,22000.0
2012-03-16 14:30:00,63.4,63.48,63.39,63.41,42100.0,49.6003,49.6629,49.5925,49.6081,42100.0
2012-03-16 14:40:00,63.4,63.41,63.34,63.35,38500.0,49.6003,49.6081,49.5534,49.5612,38500.0
2012-03-16 14:50:00,63.34,63.37,63.31,63.33,39000.0,49.5534,49.5769,49.5299,49.5456,39000.0
2012-03-16 15:00:00,63.33,63.36,63.29,63.3,51300.0,49.5456,49.569,49.5143,49.5221,51300.0
2012-03-16 15:10:00,63.31,63.34,63.27,63.29,110200.0,49.5299,49.5534,49.4986,49.5143,110200.0
2012-03-16 15:20:00,63.3,63.42,63.29,63.42,87800.0,49.5221,49.616,49.5143,49.616,87800.0
2012-03-16 15:30:00,63.41,63.42,63.34,63.42,97700.0,49.6081,49.616,49.5534,49.616,97700.0
2012-03-16 15:40:00,63.42,63.6,63.4,63.49,339000.0,49.616,49.7568,49.6003,49.6707,339000.0
2012-03-16 15:50:00,63.48,63.61,63.48,63.6,417400.0,49.6629,49.7646,49.6629,49.7568,417400.0
2012-03-19 09:30:00,63.34,63.52,63.28,63.44,137200.0,49.5534,49.6942,49.5064,49.6316,137200.0
2012-03-19 09:40:00,63.44,63.53,63.4,63.51,58600.0,49.6316,49.702,49.6003,49.6864,58600.0
2012-03-19 09:50:00,63.53,63.53,63.39,63.42,90300.0,49.702,49.702,49.5925,49.616,90300.0
2012-03-19 10:00:00,63.43,63.45,63.28,63.3,109100.0,49.6238,49.6394,49.5064,49.5221,109100.0
2012-03-19 10:10:00,63.29,63.3,63.17,63.19,119900.0,49.5143,49.5221,49.4204,49.436,119900.0
2012-03-19 10:20:00,63.19,63.31,63.15,63.25,59700.0,49.436,49.5299,49.4047,49.483,59700.0
2012-03-19 10:30:00,63.25,63.31,63.21,63.26,36900.0,49.483,49.5299,49.4517,49.4908,36900.0
2012-03-19 10:40:00,63.24,63.31,63.19,63.27,46000.0,49.4752,49.5299,49.436,49.4986,46000.0
2012-03-19 10:50:00,63.26,63.39,63.24,63.24,71900.0,49.4908,49.5925,49.4752,49.4752,71900.0
2012-03-19 11:00:00,63.25,63.25,63.2,63.22,30400.0,49.483,49.483,49.4439,49.4595,30400.0
2012-03-19 11:10:00,63.23,63.24,63.15,63.15,20200.0,49.4673,49.4752,49.4047,49.4047,20200.0
2012-03-19 11:20:00,63.15,63.2,63.11,63.19,35400.0,49.4047,49.4439,49.3734,49.436,35400.0
2012-03-19 11:30:00,63.21,63.29,63.17,63.29,36300.0,49.4517,49.5143,49.4204,49.5143,36300.0
2012-03-19 11:40:00,63.29,63.41,63.26,63.39,61600.0,49.5143,49.6081,49.4908,49.5925,61600.0
2012-03-19 11:50:00,63.39,63.57,63.38,63.57,47600.0,49.5925,49.7333,49.5847,49.7333,47600.0
2012-03-19 12:00:00,63.56,63.66,63.55,63.65,50700.0,49.7255,49.8037,49.7177,49.7959,50700.0
2012-03-19 12:10:00,63.67,63.67,63.52,63.52,57100.0,49.8116,49.8116,49.6942,49.6942,57100.0
2012-03-19 12:20:00,63.51,63.56,63.46,63.55,26400.0,49.6864,49.7255,49.6473,49.7177,26400.0
2012-03-19 12:30:00,63.55,63.58,63.49,63.54,43200.0,49.7177,49.7411,49.6707,49.7099,43200.0
2012-03-19 12:40:00,63.54,63.6,63.53,63.55,42800.0,49.7099,49.7568,49.702,49.7177,42800.0
2012-03-19 12:50:00,63.55,63.57,63.51,63.56,47700.0,49.7177,49.7333,49.6864,49.7255,47700.0
2012-03-19 13:00:00,63.56,63.58,63.53,63.54,42500.0,49.7255,49.7411,49.702,49.7099,42500.0
2012-03-19 13:10:00,63.54,63.59,63.52,63.58,76300.0,49.7099,49.749,49.6942,49.7411,76300.0
2012-03-19 13:20:00,63.58,63.64,63.55,63.57,75200.0,49.7411,49.7881,49.7177,49.7333,75200.0
2012-03-19 13:30:00,63.57,63.61,63.53,63.53,64100.0,49.7333,49.7646,49.702,49.702,64100.0
2012-03-19 13:40:00,63.53,63.54,63.48,63.5,46800.0,49.702,49.7099,49.6629,49.6786,46800.0
2012-03-19 13:50:00,63.5,63.54,63.47,63.54,37800.0,49.6786,49.7099,49.6551,49.7099,37800.0
2012-03-19 14:00:00,63.54,63.54,63.45,63.45,69000.0,49.7099,49.7099,49.6394,49.6394,69000.0
2012-03-19 14:10:00,63.46,63.46,63.38,63.38,72800.0,49.6473,49.6473,49.5847,49.5847,72800.0
2012-03-19 14:20:00,63.39,63.41,63.37,63.37,44200.0,49.5925,49.6081,49.5769,49.5769,44200.0
2012-03-19 14:30:00,63.37,63.39,63.35,63.39,52600.0,49.5769,49.5925,49.5612,49.5925,52600.0
2012-03-19 14:40:00,63.39,63.4,63.31,63.37,67400.0,49.5925,49.6003,49.5299,49.5769,67400.0
2012-03-19 14:50:00,63.36,63.42,63.33,63.42,83900.0,49.569,49.616,49.5456,49.616,83900.0
2012-03-19 15:00:00,63.41,63.44,63.41,63.42,63600.0,49.6081,49.6316,49.6081,49.616,63600.0
2012-03-19 15:10:00,63.43,63.46,63.41,63.41,154800.0,49.6238,49.6473,49.6081,49.6081,154800.0
2012-03-19 15:20:00,63.41,63.45,63.41,63.44,80900.0,49.6081,49.6394,49.6081,49.6316,80900.0
2012-03-19 15:30:00,63.45,63.46,63.44,63.45,77600.0,49.6394,49.6473,49.6316,49.6394,77600.0
2012-03-19 15:40:00,63.46,63.46,63.38,63.39,123700.0,49.6473,49.6473,49.5847,49.5925,123700.0
2012-03-19 15:50:00,63.39,63.42,63.37,63.41,267200.0,49.5925,49.616,49.5769,49.6081,267200.0
2012-03-20 09:30:00,63.09,63.09,62.67,62.83,136400.0,49.3578,49.3578,49.0292,49.1544,136400.0
2012-03-20 09:40:00,62.84,62.91,62.76,62.91,48100.0,49.1622,49.217,49.0996,49.217,48100.0
2012-03-20 09:50:00,62.89,62.98,62.83,62.84,80900.0,49.2013,49.2717,49.1544,49.1622,80900.0
2012-03-20 10:00:00,62.85,62.96,62.67,62.73,331600.0,49.17,49.2561,49.0292,49.0762,331600.0
2012-03-20 10:10:00,62.73,62.85,62.72,62.84,135000.0,49.0762,49.17,49.0683,49.1622,135000.0
2012-03-20 10:20:00,62.84,62.85,62.73,62.79,87600.0,49.1622,49.17,49.0762,49.1231,87600.0
2012-03-20 10:30:00,62.8,62.85,62.76,62.85,60200.0,49.1309,49.17,49.0996,49.17,60200.0
2012-03-20 10:40:00,62.84,62.84,62.76,62.83,58200.0,49.1622,49.1622,49.0996,49.1544,58200.0
2012-03-20 10:50:00,62.83,62.83,62.7,62.71,65400.0,49.1544,49.1544,49.0527,49.0605,65400.0
2012-03-20 11:00:00,62.72,62.82,62.67,62.76,65300.0,49.0683,49.1466,49.0292,49.0996,65300.0
2012-03-20 11:10:00,62.76,62.78,62.71,62.72,48400.0,49.0996,49.1153,49.0605,49.0683,48400.0
2012-03-20 11:20:00,62.72,62.74,62.7,62.73,68700.0,49.0683,49.084,49.0527,49.0762,68700.0
2012-03-20 11:30:00,62.73,62.78,62.72,62.73,46900.0,49.0762,49.1153,49.0683,49.0762,46900.0
2012-03-20 11:40:00,62.73,62.82,62.73,62.8,43000.0,49.0762,49.1466,49.0762,49.1309,43000.0
2012-03-20 11:50:00,62.81,62.87,62.77,62.87,93300.0,49.1387,49.1857,49.1075,49.1857,93300.0
2012-03-20 12:00:00,62.88,63.05,62.85,62.99,81400.0,49.1935,49.3265,49.17,49.2796,81400.0
2012-03-20 12:10:00,62.98,63.0,62.97,62.99,61800.0,49.2717,49.2874,49.2639,49.2796,61800.0
2012-03-20 12:20:00,62.99,63.0,62.93,63.0,72100.0,49.2796,49.2874,49.2326,49.2874,72100.0
2012-03-20 12:30:00,63.0,63.02,62.97,62.99,96600.0,49.2874,49.303,49.2639,49.2796,96600.0
2012-03-20 12:40:00,62.98,63.0,62.97,63.0,58700.0,49.2717,49.2874,49.2639,49.2874,58700.0
2012-03-20 12:50:00,63.0,63.01,62.98,63.0,34900.0,49.2874,49.2952,49.2717,49.2874,34900.0
2012-03-20 13:00:00,62.99,63.0,62.92,63.0,43000.0,49.2796,49.2874,49.2248,49.2874,43000.0
2012-03-20 13:10:00,62.99,63.0,62.93,62.94,49700.0,49.2796,49.2874,49.2326,49.2404,49700.0
2012-03-20 13:20:00,62.94,62.94,62.81,62.82,45200.0,49.2404,49.2404,49.1387,49.1466,45200.0
2012-03-20 13:30:00,62.83,62.93,62.82,62.91,30700.0,49.1544,49.2326,49.1466,49.217,30700.0
2012-03-20 13:40:00,62.91,63.0,62.91,63.0,35900.0,49.217,49.2874,49.217,49.2874,35900.0
2012-03-20 13:50:00,62.99,63.0,62.95,63.0,40400.0,49.2796,49.2874,49.2483,49.2874,40400.0
2012-03-20 14:00:00,63.0,63.01,62.98,62.99,44400.0,49.2874,49.2952,49.2717,49.2796,44400.0
2012-03-20 14:10:00,62.99,63.13,62.99,63.11,75200.0,49.2796,49.3891,49.2796,49.3734,75200.0
2012-03-20 14:20:00,63.11,63.22,63.1,63.22,52800.0,49.3734,49.4595,49.3656,49.4595,52800.0
2012-03-20 14:30:00,63.22,63.22,63.12,63.13,76400.0,49.4595,49.4595,49.3813,49.3891,76400.0
2012-03-20 14:40:00,63.13,63.18,63.07,63.1,75900.0,49.3891,49.4282,49.3422,49.3656,75900.0
2012-03-20 14:50:00,63.1,63.18,63.07,63.18,61600.0,49.3656,49.4282,49.3422,49.4282,61600.0
2012-03-20 15:00:00,63.18,63.24,63.16,63.19,71500.0,49.4282,49.4752,49.4126,49.436,71500.0
2012-03-20 15:10:00,63.2,63.2,63.15,63.2,66500.0,49.4439,49.4439,49.4047,49.4439,66500.0
2012-03-20 15:20:00,63.2,63.2,63.08,63.1,68100.0,49.4439,49.4439,49.35,49.3656,68100.0
2012-03-20 15:30:00,63.1,63.11,63.03,63.04,95400.0,49.3656,49.3734,49.3109,49.3187,95400.0
2012-03-20 15:40:00,63.04,63.1,63.02,63.03,130300.0,49.3187,49.3656,49.303,49.3109,130300.0
2012-03-20 15:50:00,63.04,63.09,63.01,63.05,205500.0,49.3187,49.3578,49.2952,49.3265,205500.0
2012-03-21 09:30:00,63.62,63.69,63.39,63.56,128500.0,49.7724,49.8272,49.5925,49.7255,128500.0
2012-03-21 09:40:00,63.58,63.93,63.58,63.93,58200.0,49.7411,50.015,49.7411,50.015,58200.0
2012-03-21 09:50:00,63.94,64.0,63.71,63.78,114600.0,50.0228,50.0697,49.8429,49.8976,114600.0
2012-03-21 10:00:00,63.78,63.78,63.65,63.67,112500.0,49.8976,49.8976,49.7959,49.8116,112500.0
2012-03-21 10:10:00,63.66,63.78,63.62,63.7,60300.0,49.8037,49.8976,49.7724,49.835,60300.0
2012-03-21 10:20:00,63.7,63.76,63.67,63.74,29600.0,49.835,49.882,49.8116,49.8663,29600.0
2012-03-21 10:30:00,63.73,63.9,63.72,63.86,45500.0,49.8585,49.9915,49.8507,49.9602,45500.0
2012-03-21 10:40:00,63.87,63.87,63.77,63.77,99300.0,49.968,49.968,49.8898,49.8898,99300.0
2012-03-21 10:50:00,63.76,63.86,63.73,63.82,58200.0,49.882,49.9602,49.8585,49.9289,58200.0
2012-03-21 11:00:00,63.81,63.88,63.78,63.79,54600.0,49.9211,49.9758,49.8976,49.9054,54600.0
2012-03-21 11:10:00,63.79,63.85,63.74,63.85,27200.0,49.9054,49.9524,49.8663,49.9524,27200.0
2012-03-21 11:20:00,63.84,63.86,63.79,63.83,59100.0,49.9446,49.9602,49.9054,49.9367,59100.0
2012-03-21 11:30:00,63.83,63.9,63.82,63.82,35200.0,49.9367,49.9915,49.9289,49.9289,35200.0
2012-03-21 11:40:00,63.82,63.82,63.75,63.75,27800.0,49.9289,49.9289,49.8741,49.8741,27800.0
2012-03-21 11:50:00,63.75,63.83,63.74,63.79,28100.0,49.8741,49.9367,49.8663,49.9054,28100.0
2012-03-21 12:00:00,63.79,63.85,63.76,63.85,45200.0,49.9054,49.9524,49.882,49.9524,45200.0
2012-03-21 12:10:00,63.85,63.94,63.84,63.91,39800.0,49.9524,50.0228,49.9446,49.9993,39800.0
2012-03-21 12:20:00,63.91,63.98,63.91,63.96,63300.0,49.9993,50.0541,49.9993,50.0384,63300.0
2012-03-21 12:30:00,63.96,64.18,63.96,64.18,85900.0,50.0384,50.2106,50.0384,50.2106,85900.0
2012-03-21 12:40:00,64.18,64.27,64.13,64.23,48600.0,50.2106,50.281,50.1714,50.2497,48600.0
2012-03-21 12:50:00,64.24,64.24,64.08,64.1,52000.0,50.2575,50.2575,50.1323,50.148,52000.0
2012-03-21 13:00:00,64.1,64.11,64.0,64.01,56600.0,50.148,50.1558,50.0697,50.0776,56600.0
2012-03-21 13:10:00,64.0,64.05,64.0,64.03,59500.0,50.0697,50.1088,50.0697,50.0932,59500.0
2012-03-21 13:20:00,64.04,64.05,64.0,64.02,51100.0,50.101,50.1088,50.0697,50.0854,51100.0
2012-03-21 13:30:00,64.02,64.03,63.85,63.94,61800.0,50.0854,50.0932,49.9524,50.0228,61800.0
2012-03-21 13:40:00,63.93,64.03,63.89,64.0,41800.0,50.015,50.0932,49.9837,50.0697,41800.0
2012-03-21 13:50:00,64.01,64.03,63.89,63.9,63400.0,50.0776,50.0932,49.9837,49.9915,63400.0
2012-03-21 14:00:00,63.9,63.94,63.86,63.86,66900.0,49.9915,50.0228,49.9602,49.9602,66900.0
2012-03-21 14:10:00,63.87,63.98,63.83,63.92,51000.0,49.968,50.0541,49.9367,50.0071,51000.0
2012-03-21 14:20:00,63.92,63.93,63.85,63.88,46700.0,50.0071,50.015,49.9524,49.9758,46700.0
2012-03-21 14:30:00,63.86,63.87,63.77,63.79,99100.0,49.9602,49.968,49.8898,49.9054,99100.0
2012-03-21 14:40:00,63.79,63.8,63.68,63.7,61300.0,49.9054,49.9133,49.8194,49.835,61300.0
2012-03-21 14:50:00,63.7,63.71,63.55,63.59,202000.0,49.835,49.8429,49.7177,49.749,202000.0
2012-03-21 15:00:00,63.59,63.79,63.59,63.75,150800.0,49.749,49.9054,49.749,49.8741,150800.0
2012-03-21 15:10:00,63.75,63.87,63.75,63.86,106000.0,49.8741,49.968,49.8741,49.9602,106000.0
2012-03-21 15:20:00,63.87,63.92,63.86,63.91,122800.0,49.968,50.0071,49.9602,49.9993,122800.0
2012-03-21 15:30:00,63.9,63.9,63.8,63.87,155000.0,49.9915,49.9915,49.9133,49.968,155000.0
2012-03-21 15:40:00,63.86,63.88,63.75,63.79,152800.0,49.9602,49.9758,49.8741,49.9054,152800.0
2012-03-21 15:50:00,63.78,63.79,63.7,63.72,257200.0,49.8976,49.9054,49.835,49.8507,257200.0
2012-03-22 09:30:00,63.17,63.2,62.7,63.01,193600.0,49.4204,49.4439,49.0527,49.2952,193600.0
2012-03-22 09:40:00,63.02,63.14,62.9,63.02,179500.0,49.303,49.3969,49.2092,49.303,179500.0
2012-03-22 09:50:00,63.02,63.24,62.9,63.15,132900.0,49.303,49.4752,49.2092,49.4047,132900.0
2012-03-22 10:00:00,63.17,63.3,63.1,63.2,65500.0,49.4204,49.5221,49.3656,49.4439,65500.0
2012-03-22 10:10:00,63.19,63.21,62.9,62.94,71800.0,49.436,49.4517,49.2092,49.2404,71800.0
2012-03-22 10:20:00,62.95,63.17,62.93,63.16,116200.0,49.2483,49.4204,49.2326,49.4126,116200.0
2012-03-22 10:30:00,63.15,63.17,63.0,63.09,58700.0,49.4047,49.4204,49.2874,49.3578,58700.0
2012-03-22 10:40:00,63.1,63.15,63.06,63.09,96600.0,49.3656,49.4047,49.3343,49.3578,96600.0
2012-03-22 10:50:00,63.09,63.11,62.97,62.99,185100.0,49.3578,49.3734,49.2639,49.2796,185100.0
2012-03-22 11:00:00,63.0,63.04,62.88,62.98,64100.0,49.2874,49.3187,49.1935,49.2717,64100.0
2012-03-22 11:10:00,62.97,63.08,62.94,63.0,52500.0,49.2639,49.35,49.2404,49.2874,52500.0
2012-03-22 11:20:00,62.99,63.08,62.99,63.08,43700.0,49.2796,49.35,49.2796,49.35,43700.0
2012-03-22 11:30:00,63.07,63.14,63.05,63.09,32600.0,49.3422,49.3969,49.3265,49.3578,32600.0
2012-03-22 11:40:00,63.08,63.09,63.04,63.05,33800.0,49.35,49.3578,49.3187,49.3265,33800.0
2012-03-22 11:50:00,63.06,63.06,63.02,63.02,24400.0,49.3343,49.3343,49.303,49.303,24400.0
2012-03-22 12:00:00,63.03,63.14,63.03,63.12,28400.0,49.3109,49.3969,49.3109,49.3813,28400.0
2012-03-22 12:10:00,63.13,63.22,63.12,63.19,88000.0,49.3891,49.4595,49.3813,49.436,88000.0
2012-03-22 12:20:00,63.19,63.27,63.18,63.24,66300.0,49.436,49.4986,49.4282,49.4752,66300.0
2012-03-22 12:30:00,63.25,63.28,63.18,63.24,30800.0,49.483,49.5064,49.4282,49.4752,30800.0
2012-03-22 12:40:00,63.25,63.27,63.21,63.26,27100.0,49.483,49.4986,49.4517,49.4908,27100.0
2012-03-22 12:50:00,63.26,63.38,63.26,63.37,36300.0,49.4908,49.5847,49.4908,49.5769,36300.0
2012-03-22 13:00:00,63.36,63.41,63.33,63.41,38800.0,49.569,49.6081,49.5456,49.6081,38800.0
2012-03-22 13:10:00,63.41,63.45,63.34,63.38,86200.0,49.6081,49.6394,49.5534,49.5847,86200.0
2012-03-22 13:20:00,63.38,63.45,63.35,63.45,80500.0,49.5847,49.6394,49.5612,49.6394,80500.0
2012-03-22 13:30:00,63.45,63.52,63.4,63.5,109600.0,49.6394,49.6942,49.6003,49.6786,109600.0
2012-03-22 13:40:00,63.5,63.54,63.48,63.5,103100.0,49.6786,49.7099,49.6629,49.6786,103100.0
2012-03-22 13:50:00,63.5,63.55,63.46,63.52,132100.0,49.6786,49.7177,49.6473,49.6942,132100.0
2012-03-22 14:00:00,63.52,63.59,63.49,63.53,109100.0,49.6942,49.749,49.6707,49.702,109100.0
2012-03-22 14:10:00,63.53,63.61,63.51,63.55,63600.0,49.702,49.7646,49.6864,49.7177,63600.0
2012-03-22 14:20:00,63.56,63.56,63.47,63.48,208800.0,49.7255,49.7255,49.6551,49.6629,208800.0
2012-03-22 14:30:00,63.48,63.5,63.44,63.47,67700.0,49.6629,49.6786,49.6316,49.6551,67700.0
2012-03-22 14:40:00,63.47,63.47,63.39,63.43,80400.0,49.6551,49.6551,49.5925,49.6238,80400.0
2012-03-22 14:50:00,63.45,63.48,63.39,63.41,73600.0,49.6394,49.6629,49.5925,49.6081,73600.0
2012-03-22 15:00:00,63.41,63.46,63.38,63.42,61600.0,49.6081,49.6473,49.5847,49.616,61600.0
2012-03-22 15:10:00,63.41,63.47,63.4,63.43,96300.0,49.6081,49.6551,49.6003,49.6238,96300.0
2012-03-22 15:20:00,63.43,63.52,63.4,63.48,111500.0,49.6238,49.6942,49.6003,49.6629,111500.0
2012-03-22 15:30:00,63.46,63.51,63.38,63.5,156100.0,49.6473,49.6864,49.5847,49.6786,156100.0
2012-03-22 15:40:00,63.49,63.58,63.48,63.53,290600.0,49.6707,49.7411,49.6629,49.702,290600.0
2012-03-22 15:50:00,63.52,63.58,63.49,63.55,449500.0,49.6942,49.7411,49.6707,49.7177,449500.0
2012-03-23 09:30:00,64.01,64.48,63.65,63.72,609500.0,50.0776,50.4453,49.7959,49.8507,609500.0
2012-03-23 09:40:00,63.74,64.03,63.2,63.96,434400.0,49.8663,50.0932,49.4439,50.0384,434400.0
2012-03-23 09:50:00,63.98,64.18,63.86,64.05,218800.0,50.0541,50.2106,49.9602,50.1088,218800.0
2012-03-23 10:00:00,64.05,64.1,63.69,63.69,182700.0,50.1088,50.148,49.8272,49.8272,182700.0
2012-03-23 10:10:00,63.68,64.0,63.6,63.99,208100.0,49.8194,50.0697,49.7568,50.0619,208100.0
2012-03-23 10:20:00,63.99,64.05,63.78,63.93,144100.0,50.0619,50.1088,49.8976,50.015,144100.0
2012-03-23 10:30:00,63.93,64.06,63.85,63.97,196600.0,50.015,50.1167,49.9524,50.0463,196600.0
2012-03-23 10:40:00,63.99,64.08,63.97,64.04,82800.0,50.0619,50.1323,50.0463,50.101,82800.0
2012-03-23 10:50:00,64.04,64.14,64.01,64.07,85900.0,50.101,50.1793,50.0776,50.1245,85900.0
2012-03-23 11:00:00,64.06,64.12,64.0,64.01,83900.0,50.1167,50.1636,50.0697,50.0776,83900.0
2012-03-23 11:10:00,64.0,64.08,64.0,64.05,100100.0,50.0697,50.1323,50.0697,50.1088,100100.0
2012-03-23 11:20:00,64.05,64.31,64.04,64.3,101200.0,50.1088,50.3123,50.101,50.3044,101200.0
2012-03-23 11:30:00,64.31,64.36,64.19,64.2,95600.0,50.3123,50.3514,50.2184,50.2262,95600.0
2012-03-23 11:40:00,64.21,64.33,64.2,64.25,116400.0,50.234,50.3279,50.2262,50.2653,116400.0
2012-03-23 11:50:00,64.26,64.28,64.2,64.21,97300.0,50.2731,50.2888,50.2262,50.234,97300.0
2012-03-23 12:00:00,64.22,64.27,64.08,64.21,93500.0,50.2418,50.281,50.1323,50.234,93500.0
2012-03-23 12:10:00,64.19,64.3,64.15,64.22,131900.0,50.2184,50.3044,50.1871,50.2418,131900.0
2012-03-23 12:20:00,64.23,64.26,64.14,64.19,57600.0,50.2497,50.2731,50.1793,50.2184,57600.0
2012-03-23 12:30:00,64.21,64.3,64.2,64.25,181800.0,50.234,50.3044,50.2262,50.2653,181800.0
2012-03-23 12:40:00,64.23,64.3,64.22,64.29,82900.0,50.2497,50.3044,50.2418,50.2966,82900.0
2012-03-23 12:50:00,64.29,64.4,64.23,64.3,125000.0,50.2966,50.3827,50.2497,50.3044,125000.0
2012-03-23 13:00:00,64.29,64.5,64.28,64.46,126200.0,50.2966,50.4609,50.2888,50.4296,126200.0
2012-03-23 13:10:00,64.48,64.5,64.41,64.5,103400.0,50.4453,50.4609,50.3905,50.4609,103400.0
2012-03-23 13:20:00,64.5,64.62,64.49,64.61,111200.0,50.4609,50.5548,50.4531,50.547,111200.0
2012-03-23 13:30:00,64.61,64.82,64.61,64.77,207800.0,50.547,50.7112,50.547,50.6721,207800.0
2012-03-23 13:40:00,64.76,64.88,64.68,64.78,106300.0,50.6643,50.7582,50.6017,50.68,106300.0
2012-03-23 13:50:00,64.79,64.87,64.74,64.83,139200.0,50.6878,50.7504,50.6487,50.7191,139200.0
2012-03-23 14:00:00,64.81,64.84,64.75,64.76,84500.0,50.7034,50.7269,50.6565,50.6643,84500.0
2012-03-23 14:10:00,64.76,64.85,64.65,64.8,77000.0,50.6643,50.7347,50.5782,50.6956,77000.0
2012-03-23 14:20:00,64.79,64.82,64.74,64.75,70700.0,50.6878,50.7112,50.6487,50.6565,70700.0
2012-03-23 14:30:00,64.75,64.8,64.74,64.75,74800.0,50.6565,50.6956,50.6487,50.6565,74800.0
2012-03-23 14:40:00,64.76,64.84,64.75,64.77,86800.0,50.6643,50.7269,50.6565,50.6721,86800.0
2012-03-23 14:50:00,64.76,64.79,64.69,64.71,87400.0,50.6643,50.6878,50.6095,50.6252,87400.0
2012-03-23 15:00:00,64.72,64.74,64.61,64.63,263400.0,50.633,50.6487,50.547,50.5626,263400.0
2012-03-23 15:10:00,64.62,64.65,64.54,64.65,162200.0,50.5548,50.5782,50.4922,50.5782,162200.0
2012-03-23 15:20:00,64.65,64.84,64.64,64.83,167100.0,50.5782,50.7269,50.5704,50.7191,167100.0
2012-03-23 15:30:00,64.83,64.85,64.7,64.8,196700.0,50.7191,50.7347,50.6174,50.6956,196700.0
2012-03-23 15:40:00,64.79,64.83,64.73,64.83,263300.0,50.6878,50.7191,50.6408,50.7191,263300.0
2012-03-23 15:50:00,64.83,64.9,64.8,64.87,463100.0,50.7191,50.7738,50.6956,50.7504,463100.0
2012-03-26 09:30:00,64.98,65.5,64.77,65.41,289800.0,50.8364,51.2432,50.6721,51.1728,289800.0
2012-03-26 09:40:00,65.42,65.42,65.24,65.29,114600.0,51.1807,51.1807,51.0398,51.0789,114600.0
2012-03-26 09:50:00,65.3,65.42,65.26,65.28,141000.0,51.0868,51.1807,51.0555,51.0711,141000.0
2012-03-26 10:00:00,65.29,65.39,65.24,65.38,108400.0,51.0789,51.1572,51.0398,51.1494,108400.0
2012-03-26 10:10:00,65.39,65.54,65.37,65.46,141800.0,51.1572,51.2745,51.1415,51.2119,141800.0
2012-03-26 10:20:00,65.46,65.7,65.45,65.68,122300.0,51.2119,51.3997,51.2041,51.3841,122300.0
2012-03-26 10:30:00,65.66,65.66,65.58,65.6,152200.0,51.3684,51.3684,51.3058,51.3215,152200.0
2012-03-26 10:40:00,65.6,65.68,65.6,65.68,59200.0,51.3215,51.3841,51.3215,51.3841,59200.0
2012-03-26 10:50:00,65.69,65.7,65.5,65.51,67800.0,51.3919,51.3997,51.2432,51.2511,67800.0
2012-03-26 11:00:00,65.5,65.63,65.4,65.47,88900.0,51.2432,51.3449,51.165,51.2198,88900.0
2012-03-26 11:10:00,65.47,65.49,65.35,65.35,77600.0,51.2198,51.2354,51.1259,51.1259,77600.0
2012-03-26 11:20:00,65.36,65.45,65.28,65.34,100900.0,51.1337,51.2041,51.0711,51.1181,100900.0
2012-03-26 11:30:00,65.35,65.4,65.3,65.35,59100.0,51.1259,51.165,51.0868,51.1259,59100.0
2012-03-26 11:40:00,65.36,65.45,65.35,65.42,46800.0,51.1337,51.2041,51.1259,51.1807,46800.0
2012-03-26 11:50:00,65.42,65.48,65.39,65.47,76600.0,51.1807,51.2276,51.1572,51.2198,76600.0
2012-03-26 12:00:00,65.46,65.54,65.44,65.48,60400.0,51.2119,51.2745,51.1963,51.2276,60400.0
2012-03-26 12:10:00,65.48,65.51,65.35,65.43,91000.0,51.2276,51.2511,51.1259,51.1885,91000.0
2012-03-26 12:20:00,65.43,65.49,65.43,65.47,48800.0,51.1885,51.2354,51.1885,51.2198,48800.0
2012-03-26 12:30:00,65.48,65.51,65.45,65.48,86100.0,51.2276,51.2511,51.2041,51.2276,86100.0
2012-03-26 12:40:00,65.48,65.51,65.46,65.49,63900.0,51.2276,51.2511,51.2119,51.2354,63900.0
2012-03-26 12:50:00,65.49,65.51,65.33,65.34,71500.0,51.2354,51.2511,51.1102,51.1181,71500.0
2012-03-26 13:00:00,65.34,65.39,65.29,65.34,45200.0,51.1181,51.1572,51.0789,51.1181,45200.0
2012-03-26 13:10:00,65.34,65.35,65.24,65.31,83700.0,51.1181,51.1259,51.0398,51.0946,83700.0
2012-03-26 13:20:00,65.3,65.45,65.3,65.41,52500.0,51.0868,51.2041,51.0868,51.1728,52500.0
2012-03-26 13:30:00,65.41,65.49,65.38,65.39,47700.0,51.1728,51.2354,51.1494,51.1572,47700.0
2012-03-26 13:40:00,65.4,65.5,65.4,65.48,59100.0,51.165,51.2432,51.165,51.2276,59100.0
2012-03-26 13:50:00,65.49,65.51,65.42,65.47,59000.0,51.2354,51.2511,51.1807,51.2198,59000.0
2012-03-26 14:00:00,65.46,65.51,65.45,65.48,99500.0,51.2119,51.2511,51.2041,51.2276,99500.0
2012-03-26 14:10:00,65.49,65.62,65.47,65.61,81300.0,51.2354,51.3371,51.2198,51.3293,81300.0
2012-03-26 14:20:00,65.61,65.69,65.6,65.64,125400.0,51.3293,51.3919,51.3215,51.3528,125400.0
2012-03-26 14:30:00,65.64,65.68,65.58,65.67,82100.0,51.3528,51.3841,51.3058,51.3762,82100.0
2012-03-26 14:40:00,65.68,65.76,65.65,65.69,107700.0,51.3841,51.4466,51.3606,51.3919,107700.0
2012-03-26 14:50:00,65.69,65.76,65.68,65.75,83800.0,51.3919,51.4466,51.3841,51.4388,83800.0
2012-03-26 15:00:00,65.75,65.83,65.69,65.74,109000.0,51.4388,51.5014,51.3919,51.431,109000.0
2012-03-26 15:10:00,65.75,65.8,65.73,65.8,73300.0,51.4388,51.4779,51.4232,51.4779,73300.0
2012-03-26 15:20:00,65.8,65.81,65.77,65.8,82400.0,51.4779,51.4858,51.4545,51.4779,82400.0
2012-03-26 15:30:00,65.81,65.86,65.75,65.82,172800.0,51.4858,51.5249,51.4388,51.4936,172800.0
2012-03-26 15:40:00,65.82,65.83,65.72,65.8,190800.0,51.4936,51.5014,51.4154,51.4779,190800.0
2012-03-26 15:50:00,65.8,65.87,65.79,65.86,283100.0,51.4779,51.5327,51.4701,51.5249,283100.0
2012-03-27 09:30:00,64.79,65.49,64.68,65.25,683400.0,50.6878,51.2354,50.6017,51.0477,683400.0
2012-03-27 09:40:00,65.25,65.46,65.13,65.28,170900.0,51.0477,51.2119,50.9538,51.0711,170900.0
2012-03-27 09:50:00,65.27,65.28,64.81,64.81,151800.0,51.0633,51.0711,50.7034,50.7034,151800.0
2012-03-27 10:00:00,64.85,65.25,64.82,65.25,261400.0,50.7347,51.0477,50.7112,51.0477,261400.0
2012-03-27 10:10:00,65.26,65.3,65.05,65.13,98200.0,51.0555,51.0868,50.8912,50.9538,98200.0
2012-03-27 10:20:00,65.13,65.15,64.95,64.99,86000.0,50.9538,50.9694,50.813,50.8442,86000.0
2012-03-27 10:30:00,64.99,65.06,64.91,65.06,126000.0,50.8442,50.899,50.7817,50.899,126000.0
2012-03-27 10:40:00,65.06,65.13,65.01,65.08,122500.0,50.899,50.9538,50.8599,50.9147,122500.0
2012-03-27 10:50:00,65.08,65.28,65.05,65.28,133400.0,50.9147,51.0711,50.8912,51.0711,133400.0
2012-03-27 11:00:00,65.29,65.34,65.17,65.28,114700.0,51.0789,51.1181,50.9851,51.0711,114700.0
2012-03-27 11:10:00,65.28,65.37,65.23,65.32,64500.0,51.0711,51.1415,51.032,51.1024,64500.0
2012-03-27 11:20:00,65.34,65.38,65.3,65.31,58400.0,51.1181,51.1494,51.0868,51.0946,58400.0
2012-03-27 11:30:00,65.31,65.32,65.22,65.25,85900.0,51.0946,51.1024,51.0242,51.0477,85900.0
2012-03-27 11:40:00,65.25,65.39,65.25,65.35,61200.0,51.0477,51.1572,51.0477,51.1259,61200.0
2012-03-27 11:50:00,65.36,65.42,65.34,65.4,49500.0,51.1337,51.1807,51.1181,51.165,49500.0
2012-03-27 12:00:00,65.39,65.48,65.37,65.41,137100.0,51.1572,51.2276,51.1415,51.1728,137100.0
2012-03-27 12:10:00,65.42,65.48,65.34,65.34,91500.0,51.1807,51.2276,51.1181,51.1181,91500.0
2012-03-27 12:20:00,65.34,65.34,65.27,65.28,64300.0,51.1181,51.1181,51.0633,51.0711,64300.0
2012-03-27 12:30:00,65.29,65.36,65.28,65.33,59000.0,51.0789,51.1337,51.0711,51.1102,59000.0
2012-03-27 12:40:00,65.32,65.37,65.28,65.29,80500.0,51.1024,51.1415,51.0711,51.0789,80500.0
2012-03-27 12:50:00,65.29,65.3,65.25,65.27,53300.0,51.0789,51.0868,51.0477,51.0633,53300.0
2012-03-27 13:00:00,65.28,65.29,65.22,65.23,37400.0,51.0711,51.0789,51.0242,51.032,37400.0
2012-03-27 13:10:00,65.23,65.25,65.2,65.2,52100.0,51.032,51.0477,51.0085,51.0085,52100.0
2012-03-27 13:20:00,65.2,65.21,65.14,65.2,30700.0,51.0085,51.0164,50.9616,51.0085,30700.0
2012-03-27 13:30:00,65.2,65.24,65.2,65.24,28300.0,51.0085,51.0398,51.0085,51.0398,28300.0
2012-03-27 13:40:00,65.24,65.29,65.21,65.29,42800.0,51.0398,51.0789,51.0164,51.0789,42800.0
2012-03-27 13:50:00,65.29,65.32,65.23,65.23,74600.0,51.0789,51.1024,51.032,51.032,74600.0
2012-03-27 14:00:00,65.23,65.24,65.19,65.24,86400.0,51.032,51.0398,51.0007,51.0398,86400.0
2012-03-27 14:10:00,65.25,65.29,65.22,65.25,63500.0,51.0477,51.0789,51.0242,51.0477,63500.0
2012-03-27 14:20:00,65.25,65.26,65.21,65.23,47500.0,51.0477,51.0555,51.0164,51.032,47500.0
2012-03-27 14:30:00,65.24,65.28,65.24,65.26,48100.0,51.0398,51.0711,51.0398,51.0555,48100.0
2012-03-27 14:40:00,65.27,65.3,65.25,65.28,44000.0,51.0633,51.0868,51.0477,51.0711,44000.0
2012-03-27 14:50:00,65.28,65.33,65.26,65.33,53400.0,51.0711,51.1102,51.0555,51.1102,53400.0
2012-03-27 15:00:00,65.33,65.4,65.27,65.39,127100.0,51.1102,51.165,51.0633,51.1572,127100.0
2012-03-27 15:10:00,65.39,65.44,65.33,65.39,275600.0,51.1572,51.1963,51.1102,51.1572,275600.0
2012-03-27 15:20:00,65.39,65.43,65.36,65.4,147200.0,51.1572,51.1885,51.1337,51.165,147200.0
2012-03-27 15:30:00,65.41,65.49,65.4,65.48,250300.0,51.1728,51.2354,51.165,51.2276,250300.0
2012-03-27 15:40:00,65.48,65.5,65.37,65.44,270900.0,51.2276,51.2432,51.1415,51.1963,270900.0
2012-03-27 15:50:00,65.44,65.46,65.36,65.46,458600.0,51.1963,51.2119,51.1337,51.2119,458600.0
2012-03-28 09:30:00,65.09,65.34,65.03,65.14,306800.0,50.9225,51.1181,50.8755,50.9616,306800.0
2012-03-28 09:40:00,65.14,65.15,64.61,64.68,137500.0,50.9616,50.9694,50.547,50.6017,137500.0
2012-03-28 09:50:00,64.65,64.93,64.6,64.8,85000.0,50.5782,50.7973,50.5391,50.6956,85000.0
2012-03-28 10:00:00,64.8,64.93,64.79,64.91,91700.0,50.6956,50.7973,50.6878,50.7817,91700.0
2012-03-28 10:10:00,64.91,65.0,64.83,64.89,105800.0,50.7817,50.8521,50.7191,50.766,105800.0
2012-03-28 10:20:00,64.89,64.89,64.79,64.82,34400.0,50.766,50.766,50.6878,50.7112,34400.0
2012-03-28 10:30:00,64.82,64.84,64.63,64.77,35400.0,50.7112,50.7269,50.5626,50.6721,35400.0
2012-03-28 10:40:00,64.77,64.84,64.74,64.78,44700.0,50.6721,50.7269,50.6487,50.68,44700.0
2012-03-28 10:50:00,64.78,64.78,64.61,64.69,50500.0,50.68,50.68,50.547,50.6095,50500.0
2012-03-28 11:00:00,64.7,64.8,64.63,64.66,44900.0,50.6174,50.6956,50.5626,50.5861,44900.0
2012-03-28 11:10:00,64.67,64.74,64.66,64.71,77500.0,50.5939,50.6487,50.5861,50.6252,77500.0
2012-03-28 11:20:00,64.71,64.72,64.62,64.62,48700.0,50.6252,50.633,50.5548,50.5548,48700.0
2012-03-28 11:30:00,64.63,64.64,64.59,64.62,25800.0,50.5626,50.5704,50.5313,50.5548,25800.0
2012-03-28 11:40:00,64.63,64.63,64.5,64.51,28900.0,50.5626,50.5626,50.4609,50.4687,28900.0
2012-03-28 11:50:00,64.5,64.51,64.34,64.41,45200.0,50.4609,50.4687,50.3357,50.3905,45200.0
2012-03-28 12:00:00,64.41,64.45,64.33,64.45,63500.0,50.3905,50.4218,50.3279,50.4218,63500.0
2012-03-28 12:10:00,64.44,64.59,64.44,64.52,70200.0,50.414,50.5313,50.414,50.4765,70200.0
2012-03-28 12:20:00,64.53,64.53,64.45,64.5,55600.0,50.4844,50.4844,50.4218,50.4609,55600.0
2012-03-28 12:30:00,64.5,64.51,64.36,64.38,82600.0,50.4609,50.4687,50.3514,50.367,82600.0
2012-03-28 12:40:00,64.38,64.4,64.34,64.36,43300.0,50.367,50.3827,50.3357,50.3514,43300.0
2012-03-28 12:50:00,64.36,64.36,64.29,64.31,44700.0,50.3514,50.3514,50.2966,50.3123,44700.0
2012-03-28 13:00:00,64.32,64.34,64.31,64.32,26900.0,50.3201,50.3357,50.3123,50.3201,26900.0
2012-03-28 13:10:00,64.32,64.32,64.27,64.32,25500.0,50.3201,50.3201,50.281,50.3201,25500.0
2012-03-28 13:20:00,64.31,64.34,64.27,64.33,42100.0,50.3123,50.3357,50.281,50.3279,42100.0
2012-03-28 13:30:00,64.34,64.38,64.31,64.38,26700.0,50.3357,50.367,50.3123,50.367,26700.0
2012-03-28 13:40:00,64.39,64.45,64.35,64.35,31000.0,50.3748,50.4218,50.3435,50.3435,31000.0
2012-03-28 13:50:00,64.35,64.44,64.31,64.43,35400.0,50.3435,50.414,50.3123,50.4061,35400.0
2012-03-28 14:00:00,64.44,64.44,64.29,64.31,71800.0,50.414,50.414,50.2966,50.3123,71800.0
2012-03-28 14:10:00,64.3,64.38,64.27,64.36,77900.0,50.3044,50.367,50.281,50.3514,77900.0
2012-03-28 14:20:00,64.36,64.45,64.35,64.44,46800.0,50.3514,50.4218,50.3435,50.414,46800.0
2012-03-28 14:30:00,64.43,64.51,64.41,64.5,65400.0,50.4061,50.4687,50.3905,50.4609,65400.0
2012-03-28 14:40:00,64.49,64.51,64.42,64.43,151200.0,50.4531,50.4687,50.3983,50.4061,151200.0
2012-03-28 14:50:00,64.42,64.48,64.36,64.47,51900.0,50.3983,50.4453,50.3514,50.4374,51900.0
2012-03-28 15:00:00,64.46,64.51,64.39,64.42,60400.0,50.4296,50.4687,50.3748,50.3983,60400.0
2012-03-28 15:10:00,64.43,64.51,64.4,64.47,134200.0,50.4061,50.4687,50.3827,50.4374,134200.0
2012-03-28 15:20:00,64.47,64.48,64.42,64.43,48800.0,50.4374,50.4453,50.3983,50.4061,48800.0
2012-03-28 15:30:00,64.43,64.5,64.36,64.41,115600.0,50.4061,50.4609,50.3514,50.3905,115600.0
2012-03-28 15:40:00,64.42,64.51,64.41,64.45,174300.0,50.3983,50.4687,50.3905,50.4218,174300.0
2012-03-28 15:50:00,64.44,64.51,64.42,64.5,291700.0,50.414,50.4687,50.3983,50.4609,291700.0
2012-03-29 09:30:00,63.91,64.28,63.91,64.13,94400.0,49.9993,50.2888,49.9993,50.1714,94400.0
2012-03-29 09:40:00,64.13,64.27,64.01,64.22,46900.0,50.1714,50.281,50.0776,50.2418,46900.0
2012-03-29 09:50:00,64.22,64.37,64.09,64.16,55000.0,50.2418,50.3592,50.1401,50.1949,55000.0
2012-03-29 10:00:00,64.17,64.39,64.15,64.31,66000.0,50.2027,50.3748,50.1871,50.3123,66000.0
2012-03-29 10:10:00,64.3,64.37,64.23,64.23,83000.0,50.3044,50.3592,50.2497,50.2497,83000.0
2012-03-29 10:20:00,64.24,64.33,64.17,64.18,21900.0,50.2575,50.3279,50.2027,50.2106,21900.0
2012-03-29 10:30:00,64.17,64.2,64.06,64.06,26000.0,50.2027,50.2262,50.1167,50.1167,26000.0
2012-03-29 10:40:00,64.06,64.11,64.0,64.09,35800.0,50.1167,50.1558,50.0697,50.1401,35800.0
2012-03-29 10:50:00,64.09,64.22,64.08,64.19,36200.0,50.1401,50.2418,50.1323,50.2184,36200.0
2012-03-29 11:00:00,64.2,64.25,64.15,64.25,43700.0,50.2262,50.2653,50.1871,50.2653,43700.0
2012-03-29 11:10:00,64.25,64.28,64.14,64.19,121700.0,50.2653,50.2888,50.1793,50.2184,121700.0
2012-03-29 11:20:00,64.18,64.26,64.09,64.1,44400.0,50.2106,50.2731,50.1401,50.148,44400.0
2012-03-29 11:30:00,64.11,64.24,64.06,64.2,61700.0,50.1558,50.2575,50.1167,50.2262,61700.0
2012-03-29 11:40:00,64.19,64.28,64.19,64.21,30000.0,50.2184,50.2888,50.2184,50.234,30000.0
2012-03-29 11:50:00,64.22,64.22,64.03,64.08,48700.0,50.2418,50.2418,50.0932,50.1323,48700.0
2012-03-29 12:00:00,64.08,64.18,64.03,64.16,47700.0,50.1323,50.2106,50.0932,50.1949,47700.0
2012-03-29 12:10:00,64.17,64.19,64.13,64.18,30900.0,50.2027,50.2184,50.1714,50.2106,30900.0
2012-03-29 12:20:00,64.18,64.24,64.15,64.19,28900.0,50.2106,50.2575,50.1871,50.2184,28900.0
2012-03-29 12:30:00,64.18,64.21,64.05,64.2,40100.0,50.2106,50.234,50.1088,50.2262,40100.0
2012-03-29 12:40:00,64.2,64.21,64.14,64.14,22800.0,50.2262,50.234,50.1793,50.1793,22800.0
2012-03-29 12:50:00,64.13,64.23,64.13,64.22,22400.0,50.1714,50.2497,50.1714,50.2418,22400.0
2012-03-29 13:00:00,64.22,64.24,64.17,64.19,48000.0,50.2418,50.2575,50.2027,50.2184,48000.0
2012-03-29 13:10:00,64.2,64.22,64.1,64.11,26300.0,50.2262,50.2418,50.148,50.1558,26300.0
2012-03-29 13:20:00,64.11,64.12,64.03,64.09,28700.0,50.1558,50.1636,50.0932,50.1401,28700.0
2012-03-29 13:30:00,64.09,64.16,64.09,64.15,19500.0,50.1401,50.1949,50.1401,50.1871,19500.0
2012-03-29 13:40:00,64.15,64.16,64.08,64.09,39100.0,50.1871,50.1949,50.1323,50.1401,39100.0
2012-03-29 13:50:00,64.09,64.15,64.05,64.11,36900.0,50.1401,50.1871,50.1088,50.1558,36900.0
2012-03-29 14:00:00,64.11,64.2,64.11,64.17,39600.0,50.1558,50.2262,50.1558,50.2027,39600.0
2012-03-29 14:10:00,64.17,64.35,64.16,64.35,40500.0,50.2027,50.3435,50.1949,50.3435,40500.0
2012-03-29 14:20:00,64.35,64.41,64.34,64.39,40400.0,50.3435,50.3905,50.3357,50.3748,40400.0
2012-03-29 14:30:00,64.4,64.4,64.37,64.39,38400.0,50.3827,50.3827,50.3592,50.3748,38400.0
2012-03-29 14:40:00,64.38,64.44,64.34,64.34,39500.0,50.367,50.414,50.3357,50.3357,39500.0
2012-03-29 14:50:00,64.34,64.36,64.29,64.3,43800.0,50.3357,50.3514,50.2966,50.3044,43800.0
2012-03-29 15:00:00,64.3,64.39,64.28,64.39,39800.0,50.3044,50.3748,50.2888,50.3748,39800.0
2012-03-29 15:10:00,64.39,64.56,64.39,64.54,95900.0,50.3748,50.5078,50.3748,50.4922,95900.0
2012-03-29 15:20:00,64.55,64.55,64.43,64.51,63800.0,50.5,50.5,50.4061,50.4687,63800.0
2012-03-29 15:30:00,64.5,64.56,64.48,64.51,105000.0,50.4609,50.5078,50.4453,50.4687,105000.0
2012-03-29 15:40:00,64.52,64.59,64.49,64.56,107800.0,50.4765,50.5313,50.4531,50.5078,107800.0
2012-03-29 15:50:00,64.56,64.61,64.49,64.5,229700.0,50.5078,50.547,50.4531,50.4609,229700.0
2012-03-30 09:30:00,64.49,64.9,64.49,64.9,115200.0,50.4531,50.7738,50.4531,50.7738,115200.0
2012-03-30 09:40:00,64.9,64.96,64.8,64.81,59000.0,50.7738,50.8208,50.6956,50.7034,59000.0
2012-03-30 09:50:00,64.82,64.96,64.73,64.73,51700.0,50.7112,50.8208,50.6408,50.6408,51700.0
2012-03-30 10:00:00,64.72,64.73,64.6,64.7,38100.0,50.633,50.6408,50.5391,50.6174,38100.0
2012-03-30 10:10:00,64.7,64.73,64.6,64.67,43500.0,50.6174,50.6408,50.5391,50.5939,43500.0
2012-03-30 10:20:00,64.67,64.67,64.47,64.53,39700.0,50.5939,50.5939,50.4374,50.4844,39700.0
2012-03-30 10:30:00,64.54,64.61,64.28,64.28,54800.0,50.4922,50.547,50.2888,50.2888,54800.0
2012-03-30 10:40:00,64.28,64.32,64.24,64.28,41500.0,50.2888,50.3201,50.2575,50.2888,41500.0
2012-03-30 10:50:00,64.28,64.37,64.24,64.3,41300.0,50.2888,50.3592,50.2575,50.3044,41300.0
2012-03-30 11:00:00,64.3,64.46,64.3,64.39,54700.0,50.3044,50.4296,50.3044,50.3748,54700.0
2012-03-30 11:10:00,64.39,64.56,64.38,64.56,35900.0,50.3748,50.5078,50.367,50.5078,35900.0
2012-03-30 11:20:00,64.56,64.6,64.54,64.59,22500.0,50.5078,50.5391,50.4922,50.5313,22500.0
2012-03-30 11:30:00,64.6,64.6,64.55,64.58,20200.0,50.5391,50.5391,50.5,50.5235,20200.0
2012-03-30 11:40:00,64.57,64.6,64.55,64.6,15800.0,50.5157,50.5391,50.5,50.5391,15800.0
2012-03-30 11:50:00,64.6,64.68,64.58,64.64,32400.0,50.5391,50.6017,50.5235,50.5704,32400.0
2012-03-30 12:00:00,64.64,64.65,64.57,64.61,20800.0,50.5704,50.5782,50.5157,50.547,20800.0
2012-03-30 12:10:00,64.59,64.6,64.53,64.55,26200.0,50.5313,50.5391,50.4844,50.5,26200.0
2012-03-30 12:20:00,64.54,64.55,64.52,64.52,14600.0,50.4922,50.5,50.4765,50.4765,14600.0
2012-03-30 12:30:00,64.52,64.59,64.48,64.49,61800.0,50.4765,50.5313,50.4453,50.4531,61800.0
2012-03-30 12:40:00,64.49,64.56,64.49,64.56,42400.0,50.4531,50.5078,50.4531,50.5078,42400.0
2012-03-30 12:50:00,64.56,64.56,64.47,64.47,26400.0,50.5078,50.5078,50.4374,50.4374,26400.0
2012-03-30 13:00:00,64.47,64.53,64.47,64.51,49100.0,50.4374,50.4844,50.4374,50.4687,49100.0
2012-03-30 13:10:00,64.51,64.56,64.5,64.55,20000.0,50.4687,50.5078,50.4609,50.5,20000.0
2012-03-30 13:20:00,64.56,64.56,64.5,64.51,14600.0,50.5078,50.5078,50.4609,50.4687,14600.0
2012-03-30 13:30:00,64.51,64.57,64.51,64.54,48200.0,50.4687,50.5157,50.4687,50.4922,48200.0
2012-03-30 13:40:00,64.54,64.65,64.54,64.59,101100.0,50.4922,50.5782,50.4922,50.5313,101100.0
2012-03-30 13:50:00,64.6,64.63,64.59,64.62,12400.0,50.5391,50.5626,50.5313,50.5548,12400.0
2012-03-30 14:00:00,64.62,64.68,64.62,64.65,31700.0,50.5548,50.6017,50.5548,50.5782,31700.0
2012-03-30 14:10:00,64.65,64.69,64.65,64.66,28100.0,50.5782,50.6095,50.5782,50.5861,28100.0
2012-03-30 14:20:00,64.67,64.69,64.59,64.6,26000.0,50.5939,50.6095,50.5313,50.5391,26000.0
2012-03-30 14:30:00,64.6,64.68,64.6,64.66,48400.0,50.5391,50.6017,50.5391,50.5861,48400.0
2012-03-30 14:40:00,64.66,64.72,64.66,64.71,28900.0,50.5861,50.633,50.5861,50.6252,28900.0
2012-03-30 14:50:00,64.71,64.72,64.61,64.61,25100.0,50.6252,50.633,50.547,50.547,25100.0
2012-03-30 15:00:00,64.62,64.63,64.53,64.57,38100.0,50.5548,50.5626,50.4844,50.5157,38100.0
2012-03-30 15:10:00,64.57,64.68,64.54,64.65,47500.0,50.5157,50.6017,50.4922,50.5782,47500.0
2012-03-30 15:20:00,64.64,64.65,64.61,64.64,42000.0,50.5704,50.5782,50.547,50.5704,42000.0
2012-03-30 15:30:00,64.64,64.68,64.62,64.65,68100.0,50.5704,50.6017,50.5548,50.5782,68100.0
2012-03-30 15:40:00,64.64,64.66,64.5,64.51,133500.0,50.5704,50.5861,50.4609,50.4687,133500.0
2012-03-30 15:50:00,64.51,64.62,64.47,64.51,348300.0,50.4687,50.5548,50.4374,50.4687,348300.0
2012-04-02 09:30:00,64.63,64.89,64.4,64.89,159600.0,50.5626,50.766,50.3827,50.766,159600.0
2012-04-02 09:40:00,64.89,65.05,64.68,65.05,174600.0,50.766,50.8912,50.6017,50.8912,174600.0
2012-04-02 09:50:00,65.05,65.14,64.83,64.86,77700.0,50.8912,50.9616,50.7191,50.7425,77700.0
2012-04-02 10:00:00,64.87,64.94,64.78,64.9,83500.0,50.7504,50.8051,50.68,50.7738,83500.0
2012-04-02 10:10:00,64.9,65.12,64.89,65.09,61800.0,50.7738,50.9459,50.766,50.9225,61800.0
2012-04-02 10:20:00,65.1,65.11,65.04,65.06,73000.0,50.9303,50.9381,50.8834,50.899,73000.0
2012-04-02 10:30:00,65.07,65.1,65.02,65.07,56600.0,50.9068,50.9303,50.8677,50.9068,56600.0
2012-04-02 10:40:00,65.07,65.14,65.05,65.13,57400.0,50.9068,50.9616,50.8912,50.9538,57400.0
2012-04-02 10:50:00,65.13,65.16,65.04,65.14,64800.0,50.9538,50.9772,50.8834,50.9616,64800.0
2012-04-02 11:00:00,65.13,65.14,65.0,65.11,68800.0,50.9538,50.9616,50.8521,50.9381,68800.0
2012-04-02 11:10:00,65.11,65.2,65.11,65.19,60800.0,50.9381,51.0085,50.9381,51.0007,60800.0
2012-04-02 11:20:00,65.18,65.35,65.18,65.33,96000.0,50.9929,51.1259,50.9929,51.1102,96000.0
2012-04-02 11:30:00,65.33,65.34,65.26,65.29,44300.0,51.1102,51.1181,51.0555,51.0789,44300.0
2012-04-02 11:40:00,65.29,65.46,65.26,65.43,53200.0,51.0789,51.2119,51.0555,51.1885,53200.0
2012-04-02 11:50:00,65.43,65.45,65.38,65.4,53300.0,51.1885,51.2041,51.1494,51.165,53300.0
2012-04-02 12:00:00,65.4,65.45,65.34,65.45,42500.0,51.165,51.2041,51.1181,51.2041,42500.0
2012-04-02 12:10:00,65.44,65.49,65.43,65.48,80100.0,51.1963,51.2354,51.1885,51.2276,80100.0
2012-04-02 12:20:00,65.48,65.49,65.45,65.48,28500.0,51.2276,51.2354,51.2041,51.2276,28500.0
2012-04-02 12:30:00,65.48,65.49,65.44,65.46,76600.0,51.2276,51.2354,51.1963,51.2119,76600.0
2012-04-02 12:40:00,65.46,65.48,65.42,65.47,62400.0,51.2119,51.2276,51.1807,51.2198,62400.0
2012-04-02 12:50:00,65.46,65.48,65.44,65.47,41400.0,51.2119,51.2276,51.1963,51.2198,41400.0
2012-04-02 13:00:00,65.47,65.48,65.44,65.47,32800.0,51.2198,51.2276,51.1963,51.2198,32800.0
2012-04-02 13:10:00,65.47,65.48,65.44,65.48,50900.0,51.2198,51.2276,51.1963,51.2276,50900.0
2012-04-02 13:20:00,65.48,65.49,65.47,65.49,42400.0,51.2276,51.2354,51.2198,51.2354,42400.0
2012-04-02 13:30:00,65.49,65.49,65.46,65.49,43100.0,51.2354,51.2354,51.2119,51.2354,43100.0
2012-04-02 13:40:00,65.48,65.49,65.46,65.49,48400.0,51.2276,51.2354,51.2119,51.2354,48400.0
2012-04-02 13:50:00,65.49,65.6,65.48,65.59,199400.0,51.2354,51.3215,51.2276,51.3136,199400.0
2012-04-02 14:00:00,65.59,65.59,65.5,65.51,51100.0,51.3136,51.3136,51.2432,51.2511,51100.0
2012-04-02 14:10:00,65.51,65.58,65.49,65.58,52600.0,51.2511,51.3058,51.2354,51.3058,52600.0
2012-04-02 14:20:00,65.58,65.6,65.54,65.59,57600.0,51.3058,51.3215,51.2745,51.3136,57600.0
2012-04-02 14:30:00,65.59,65.6,65.53,65.6,67600.0,51.3136,51.3215,51.2667,51.3215,67600.0
2012-04-02 14:40:00,65.6,65.66,65.59,65.65,66700.0,51.3215,51.3684,51.3136,51.3606,66700.0
2012-04-02 14:50:00,65.65,65.65,65.56,65.59,70100.0,51.3606,51.3606,51.2902,51.3136,70100.0
2012-04-02 15:00:00,65.59,65.61,65.56,65.59,53600.0,51.3136,51.3293,51.2902,51.3136,53600.0
2012-04-02 15:10:00,65.59,65.6,65.55,65.57,68200.0,51.3136,51.3215,51.2824,51.298,68200.0
2012-04-02 15:20:00,65.57,65.6,65.48,65.48,113800.0,51.298,51.3215,51.2276,51.2276,113800.0
2012-04-02 15:30:00,65.48,65.48,65.4,65.4,98700.0,51.2276,51.2276,51.165,51.165,98700.0
2012-04-02 15:40:00,65.4,65.46,65.36,65.37,159400.0,51.165,51.2119,51.1337,51.1415,159400.0
2012-04-02 15:50:00,65.37,65.49,65.36,65.46,278800.0,51.1415,51.2354,51.1337,51.2119,278800.0
2012-04-03 09:30:00,65.23,65.4,65.19,65.37,101300.0,51.032,51.165,51.0007,51.1415,101300.0
2012-04-03 09:40:00,65.37,65.39,65.02,65.03,63700.0,51.1415,51.1572,50.8677,50.8755,63700.0
2012-04-03 09:50:00,65.03,65.26,65.02,65.26,62200.0,50.8755,51.0555,50.8677,51.0555,62200.0
2012-04-03 10:00:00,65.27,65.4,65.16,65.38,56500.0,51.0633,51.165,50.9772,51.1494,56500.0
2012-04-03 10:10:00,65.38,65.38,65.17,65.24,73300.0,51.1494,51.1494,50.9851,51.0398,73300.0
2012-04-03 10:20:00,65.23,65.31,65.23,65.31,24300.0,51.032,51.0946,51.032,51.0946,24300.0
2012-04-03 10:30:00,65.31,65.37,65.29,65.35,34000.0,51.0946,51.1415,51.0789,51.1259,34000.0
2012-04-03 10:40:00,65.35,65.45,65.34,65.42,52600.0,51.1259,51.2041,51.1181,51.1807,52600.0
2012-04-03 10:50:00,65.42,65.49,65.4,65.44,36500.0,51.1807,51.2354,51.165,51.1963,36500.0
2012-04-03 11:00:00,65.44,65.47,65.36,65.45,41000.0,51.1963,51.2198,51.1337,51.2041,41000.0
2012-04-03 11:10:00,65.44,65.48,65.41,65.44,36000.0,51.1963,51.2276,51.1728,51.1963,36000.0
2012-04-03 11:20:00,65.45,65.45,65.35,65.36,31700.0,51.2041,51.2041,51.1259,51.1337,31700.0
2012-04-03 11:30:00,65.37,65.38,65.2,65.22,40800.0,51.1415,51.1494,51.0085,51.0242,40800.0
2012-04-03 11:40:00,65.22,65.25,65.21,65.24,73500.0,51.0242,51.0477,51.0164,51.0398,73500.0
2012-04-03 11:50:00,65.24,65.25,65.19,65.22,26800.0,51.0398,51.0477,51.0007,51.0242,26800.0
2012-04-03 12:00:00,65.23,65.27,65.13,65.17,37300.0,51.032,51.0633,50.9538,50.9851,37300.0
2012-04-03 12:10:00,65.18,65.18,65.04,65.13,61900.0,50.9929,50.9929,50.8834,50.9538,61900.0
2012-04-03 12:20:00,65.13,65.19,65.12,65.15,31300.0,50.9538,51.0007,50.9459,50.9694,31300.0
2012-04-03 12:30:00,65.16,65.19,65.08,65.08,37600.0,50.9772,51.0007,50.9147,50.9147,37600.0
2012-04-03 12:40:00,65.08,65.1,65.07,65.1,18500.0,50.9147,50.9303,50.9068,50.9303,18500.0
2012-04-03 12:50:00,65.1,65.14,65.09,65.14,25000.0,50.9303,50.9616,50.9225,50.9616,25000.0
2012-04-03 13:00:00,65.14,65.2,65.12,65.2,44700.0,50.9616,51.0085,50.9459,51.0085,44700.0
2012-04-03 13:10:00,65.2,65.23,65.18,65.2,47200.0,51.0085,51.032,50.9929,51.0085,47200.0
2012-04-03 13:20:00,65.2,65.22,65.11,65.13,40100.0,51.0085,51.0242,50.9381,50.9538,40100.0
2012-04-03 13:30:00,65.13,65.14,65.1,65.11,21100.0,50.9538,50.9616,50.9303,50.9381,21100.0
2012-04-03 13:40:00,65.1,65.1,65.04,65.06,24500.0,50.9303,50.9303,50.8834,50.899,24500.0
2012-04-03 13:50:00,65.05,65.19,65.05,65.16,18500.0,50.8912,51.0007,50.8912,50.9772,18500.0
2012-04-03 14:00:00,65.16,65.16,64.79,64.84,77500.0,50.9772,50.9772,50.6878,50.7269,77500.0
2012-04-03 14:10:00,64.83,64.89,64.74,64.85,43700.0,50.7191,50.766,50.6487,50.7347,43700.0
2012-04-03 14:20:00,64.86,64.93,64.8,64.81,42600.0,50.7425,50.7973,50.6956,50.7034,42600.0
2012-04-03 14:30:00,64.81,64.84,64.6,64.61,74500.0,50.7034,50.7269,50.5391,50.547,74500.0
2012-04-03 14:40:00,64.61,64.8,64.6,64.79,51300.0,50.547,50.6956,50.5391,50.6878,51300.0
2012-04-03 14:50:00,64.8,64.89,64.79,64.82,58500.0,50.6956,50.766,50.6878,50.7112,58500.0
2012-04-03 15:00:00,64.82,64.95,64.81,64.89,48600.0,50.7112,50.813,50.7034,50.766,48600.0
2012-04-03 15:10:00,64.89,65.01,64.87,64.9,62900.0,50.766,50.8599,50.7504,50.7738,62900.0
2012-04-03 15:20:00,64.9,64.9,64.74,64.78,55500.0,50.7738,50.7738,50.6487,50.68,55500.0
2012-04-03 15:30:00,64.78,64.87,64.77,64.83,61800.0,50.68,50.7504,50.6721,50.7191,61800.0
2012-04-03 15:40:00,64.83,64.94,64.76,64.9,98000.0,50.7191,50.8051,50.6643,50.7738,98000.0
2012-04-03 15:50:00,64.9,64.98,64.89,64.96,155800.0,50.7738,50.8364,50.766,50.8208,155800.0
2012-04-04 09:30:00,64.56,64.77,64.38,64.38,106000.0,50.5078,50.6721,50.367,50.367,106000.0
2012-04-04 09:40:00,64.39,64.53,64.39,64.52,37500.0,50.3748,50.4844,50.3748,50.4765,37500.0
2012-04-04 09:50:00,64.52,64.6,64.47,64.57,70300.0,50.4765,50.5391,50.4374,50.5157,70300.0
2012-04-04 10:00:00,64.55,64.56,64.4,64.45,47500.0,50.5,50.5078,50.3827,50.4218,47500.0
2012-04-04 10:10:00,64.45,64.45,64.33,64.33,32300.0,50.4218,50.4218,50.3279,50.3279,32300.0
2012-04-04 10:20:00,64.33,64.36,64.24,64.25,58800.0,50.3279,50.3514,50.2575,50.2653,58800.0
2012-04-04 10:30:00,64.25,64.26,64.18,64.25,52300.0,50.2653,50.2731,50.2106,50.2653,52300.0
2012-04-04 10:40:00,64.25,64.33,64.23,64.3,32700.0,50.2653,50.3279,50.2497,50.3044,32700.0
2012-04-04 10:50:00,64.3,64.3,64.18,64.18,69200.0,50.3044,50.3044,50.2106,50.2106,69200.0
2012-04-04 11:00:00,64.17,64.21,64.07,64.12,117500.0,50.2027,50.234,50.1245,50.1636,117500.0
2012-04-04 11:10:00,64.11,64.11,64.02,64.03,31000.0,50.1558,50.1558,50.0854,50.0932,31000.0
2012-04-04 11:20:00,64.03,64.08,63.99,64.01,44300.0,50.0932,50.1323,50.0619,50.0776,44300.0
2012-04-04 11:30:00,64.01,64.06,63.97,63.99,202100.0,50.0776,50.1167,50.0463,50.0619,202100.0
2012-04-04 11:40:00,63.99,64.02,63.98,64.01,31900.0,50.0619,50.0854,50.0541,50.0776,31900.0
2012-04-04 11:50:00,64.02,64.03,63.99,64.01,52400.0,50.0854,50.0932,50.0619,50.0776,52400.0
2012-04-04 12:00:00,64.02,64.08,64.02,64.06,31100.0,50.0854,50.1323,50.0854,50.1167,31100.0
2012-04-04 12:10:00,64.07,64.11,64.06,64.1,24600.0,50.1245,50.1558,50.1167,50.148,24600.0
2012-04-04 12:20:00,64.1,64.11,64.06,64.1,37000.0,50.148,50.1558,50.1167,50.148,37000.0
2012-04-04 12:30:00,64.1,64.1,64.06,64.08,25700.0,50.148,50.148,50.1167,50.1323,25700.0
2012-04-04 12:40:00,64.08,64.1,64.05,64.08,33500.0,50.1323,50.148,50.1088,50.1323,33500.0
2012-04-04 12:50:00,64.07,64.08,64.03,64.05,22000.0,50.1245,50.1323,50.0932,50.1088,22000.0
2012-04-04 13:00:00,64.06,64.07,63.96,63.98,31800.0,50.1167,50.1245,50.0384,50.0541,31800.0
2012-04-04 13:10:00,63.99,64.0,63.93,63.98,15200.0,50.0619,50.0697,50.015,50.0541,15200.0
2012-04-04 13:20:00,63.98,63.98,63.87,63.88,25300.0,50.0541,50.0541,49.968,49.9758,25300.0
2012-04-04 13:30:00,63.88,63.95,63.85,63.89,22500.0,49.9758,50.0306,49.9524,49.9837,22500.0
2012-04-04 13:40:00,63.89,64.08,63.89,64.08,27600.0,49.9837,50.1323,49.9837,50.1323,27600.0
2012-04-04 13:50:00,64.08,64.14,64.06,64.12,28400.0,50.1323,50.1793,50.1167,50.1636,28400.0
2012-04-04 14:00:00,64.14,64.15,64.09,64.09,39600.0,50.1793,50.1871,50.1401,50.1401,39600.0
2012-04-04 14:10:00,64.09,64.14,64.09,64.09,21700.0,50.1401,50.1793,50.1401,50.1401,21700.0
2012-04-04 14:20:00,64.09,64.09,64.0,64.09,33400.0,50.1401,50.1401,50.0697,50.1401,33400.0
2012-04-04 14:30:00,64.09,64.2,64.06,64.2,34700.0,50.1401,50.2262,50.1167,50.2262,34700.0
2012-04-04 14:40:00,64.21,64.26,64.19,64.22,55700.0,50.234,50.2731,50.2184,50.2418,55700.0
2012-04-04 14:50:00,64.22,64.24,64.16,64.19,38900.0,50.2418,50.2575,50.1949,50.2184,38900.0
2012-04-04 15:00:00,64.19,64.29,64.15,64.27,92200.0,50.2184,50.2966,50.1871,50.281,92200.0
2012-04-04 15:10:00,64.28,64.42,64.27,64.39,73500.0,50.2888,50.3983,50.281,50.3748,73500.0
2012-04-04 15:20:00,64.38,64.4,64.36,64.39,50600.0,50.367,50.3827,50.3514,50.3748,50600.0
2012-04-04 15:30:00,64.39,64.45,64.38,64.44,78000.0,50.3748,50.4218,50.367,50.414,78000.0
2012-04-04 15:40:00,64.43,64.52,64.39,64.51,110800.0,50.4061,50.4765,50.3748,50.4687,110800.0
2012-04-04 15:50:00,64.51,64.52,64.44,64.45,187800.0,50.4687,50.4765,50.414,50.4218,187800.0
2012-04-05 09:30:00,64.09,64.36,63.98,64.14,82200.0,50.1401,50.3514,50.0541,50.1793,82200.0
2012-04-05 09:40:00,64.14,64.28,64.08,64.26,57100.0,50.1793,50.2888,50.1323,50.2731,57100.0
2012-04-05 09:50:00,64.26,64.49,64.25,64.47,67300.0,50.2731,50.4531,50.2653,50.4374,67300.0
2012-04-05 10:00:00,64.47,64.63,64.47,64.58,64800.0,50.4374,50.5626,50.4374,50.5235,64800.0
2012-04-05 10:10:00,64.59,64.66,64.57,64.63,82600.0,50.5313,50.5861,50.5157,50.5626,82600.0
2012-04-05 10:20:00,64.64,64.7,64.6,64.6,62900.0,50.5704,50.6174,50.5391,50.5391,62900.0
2012-04-05 10:30:00,64.6,64.66,64.58,64.63,49200.0,50.5391,50.5861,50.5235,50.5626,49200.0
2012-04-05 10:40:00,64.64,64.68,64.62,64.67,47400.0,50.5704,50.6017,50.5548,50.5939,47400.0
2012-04-05 10:50:00,64.68,64.69,64.66,64.67,100800.0,50.6017,50.6095,50.5861,50.5939,100800.0
2012-04-05 11:00:00,64.67,64.74,64.65,64.73,69900.0,50.5939,50.6487,50.5782,50.6408,69900.0
2012-04-05 11:10:00,64.74,64.89,64.73,64.79,70900.0,50.6487,50.766,50.6408,50.6878,70900.0
2012-04-05 11:20:00,64.79,64.89,64.78,64.88,35900.0,50.6878,50.766,50.68,50.7582,35900.0
2012-04-05 11:30:00,64.88,64.92,64.87,64.92,49900.0,50.7582,50.7895,50.7504,50.7895,49900.0
2012-04-05 11:40:00,64.92,64.99,64.92,64.95,46400.0,50.7895,50.8442,50.7895,50.813,46400.0
2012-04-05 11:50:00,64.95,65.05,64.94,65.05,50800.0,50.813,50.8912,50.8051,50.8912,50800.0
2012-04-05 12:00:00,65.05,65.07,64.96,64.97,50400.0,50.8912,50.9068,50.8208,50.8286,50400.0
2012-04-05 12:10:00,64.97,65.0,64.95,64.98,42100.0,50.8286,50.8521,50.813,50.8364,42100.0
2012-04-05 12:20:00,64.98,65.07,64.97,65.06,41500.0,50.8364,50.9068,50.8286,50.899,41500.0
2012-04-05 12:30:00,65.07,65.08,65.03,65.03,34900.0,50.9068,50.9147,50.8755,50.8755,34900.0
2012-04-05 12:40:00,65.04,65.11,65.03,65.09,40900.0,50.8834,50.9381,50.8755,50.9225,40900.0
2012-04-05 12:50:00,65.09,65.09,65.01,65.05,82400.0,50.9225,50.9225,50.8599,50.8912,82400.0
2012-04-05 13:00:00,65.06,65.08,65.02,65.02,57400.0,50.899,50.9147,50.8677,50.8677,57400.0
2012-04-05 13:10:00,65.03,65.04,64.94,64.97,69000.0,50.8755,50.8834,50.8051,50.8286,69000.0
2012-04-05 13:20:00,64.97,64.99,64.95,64.96,42800.0,50.8286,50.8442,50.813,50.8208,42800.0
2012-04-05 13:30:00,64.96,65.0,64.95,64.99,35500.0,50.8208,50.8521,50.813,50.8442,35500.0
2012-04-05 13:40:00,65.0,65.0,64.91,64.91,56600.0,50.8521,50.8521,50.7817,50.7817,56600.0
2012-04-05 13:50:00,64.9,64.92,64.85,64.91,80300.0,50.7738,50.7895,50.7347,50.7817,80300.0
2012-04-05 14:00:00,64.89,64.92,64.85,64.89,66200.0,50.766,50.7895,50.7347,50.766,66200.0
2012-04-05 14:10:00,64.88,64.89,64.8,64.87,56200.0,50.7582,50.766,50.6956,50.7504,56200.0
2012-04-05 14:20:00,64.88,64.98,64.87,64.96,47200.0,50.7582,50.8364,50.7504,50.8208,47200.0
2012-04-05 14:30:00,64.96,64.96,64.81,64.84,43600.0,50.8208,50.8208,50.7034,50.7269,43600.0
2012-04-05 14:40:00,64.83,64.88,64.81,64.81,26300.0,50.7191,50.7582,50.7034,50.7034,26300.0
2012-04-05 14:50:00,64.81,64.89,64.79,64.87,50800.0,50.7034,50.766,50.6878,50.7504,50800.0
2012-04-05 15:00:00,64.87,64.9,64.84,64.9,42800.0,50.7504,50.7738,50.7269,50.7738,42800.0
2012-04-05 15:10:00,64.89,64.89,64.79,64.79,54200.0,50.766,50.766,50.6878,50.6878,54200.0
2012-04-05 15:20:00,64.79,64.84,64.78,64.79,68600.0,50.6878,50.7269,50.68,50.6878,68600.0
2012-04-05 15:30:00,64.8,64.88,64.79,64.82,112300.0,50.6956,50.7582,50.6878,50.7112,112300.0
2012-04-05 15:40:00,64.83,64.84,64.75,64.76,132400.0,50.7191,50.7269,50.6565,50.6643,132400.0
2012-04-05 15:50:00,64.76,64.81,64.75,64.76,226500.0,50.6643,50.7034,50.6565,50.6643,226500.0
2012-04-09 09:30:00,64.04,64.04,63.54,63.78,141300.0,50.101,50.101,49.7099,49.8976,141300.0
2012-04-09 09:40:00,63.77,63.81,63.65,63.74,54800.0,49.8898,49.9211,49.7959,49.8663,54800.0
2012-04-09 09:50:00,63.74,63.74,63.57,63.57,58100.0,49.8663,49.8663,49.7333,49.7333,58100.0
2012-04-09 10:00:00,63.57,63.7,63.57,63.63,46600.0,49.7333,49.835,49.7333,49.7803,46600.0
2012-04-09 10:10:00,63.63,63.77,63.63,63.76,38700.0,49.7803,49.8898,49.7803,49.882,38700.0
2012-04-09 10:20:00,63.75,63.81,63.7,63.77,54100.0,49.8741,49.9211,49.835,49.8898,54100.0
2012-04-09 10:30:00,63.76,63.76,63.71,63.71,49000.0,49.882,49.882,49.8429,49.8429,49000.0
2012-04-09 10:40:00,63.72,63.83,63.71,63.8,49400.0,49.8507,49.9367,49.8429,49.9133,49400.0
2012-04-09 10:50:00,63.81,63.85,63.77,63.84,39300.0,49.9211,49.9524,49.8898,49.9446,39300.0
2012-04-09 11:00:00,63.84,63.86,63.79,63.85,44600.0,49.9446,49.9602,49.9054,49.9524,44600.0
2012-04-09 11:10:00,63.84,63.84,63.7,63.74,24400.0,49.9446,49.9446,49.835,49.8663,24400.0
2012-04-09 11:20:00,63.73,63.74,63.64,63.65,31800.0,49.8585,49.8663,49.7881,49.7959,31800.0
2012-04-09 11:30:00,63.66,63.68,63.54,63.55,83200.0,49.8037,49.8194,49.7099,49.7177,83200.0
2012-04-09 11:40:00,63.55,63.58,63.45,63.46,92900.0,49.7177,49.7411,49.6394,49.6473,92900.0
2012-04-09 11:50:00,63.46,63.54,63.46,63.54,45600.0,49.6473,49.7099,49.6473,49.7099,45600.0
2012-04-09 12:00:00,63.55,63.61,63.55,63.58,46900.0,49.7177,49.7646,49.7177,49.7411,46900.0
2012-04-09 12:10:00,63.58,63.71,63.58,63.69,45200.0,49.7411,49.8429,49.7411,49.8272,45200.0
2012-04-09 12:20:00,63.69,63.71,63.68,63.7,28100.0,49.8272,49.8429,49.8194,49.835,28100.0
2012-04-09 12:30:00,63.7,63.85,63.7,63.84,58500.0,49.835,49.9524,49.835,49.9446,58500.0
2012-04-09 12:40:00,63.85,63.92,63.83,63.9,41700.0,49.9524,50.0071,49.9367,49.9915,41700.0
2012-04-09 12:50:00,63.9,63.96,63.9,63.96,41300.0,49.9915,50.0384,49.9915,50.0384,41300.0
2012-04-09 13:00:00,63.97,64.0,63.95,63.99,47800.0,50.0463,50.0697,50.0306,50.0619,47800.0
2012-04-09 13:10:00,63.98,64.0,63.92,63.92,46900.0,50.0541,50.0697,50.0071,50.0071,46900.0
2012-04-09 13:20:00,63.91,63.92,63.86,63.9,47100.0,49.9993,50.0071,49.9602,49.9915,47100.0
2012-04-09 13:30:00,63.9,64.0,63.89,64.0,53700.0,49.9915,50.0697,49.9837,50.0697,53700.0
2012-04-09 13:40:00,64.0,64.08,63.99,64.07,55700.0,50.0697,50.1323,50.0619,50.1245,55700.0
2012-04-09 13:50:00,64.06,64.07,64.01,64.04,59500.0,50.1167,50.1245,50.0776,50.101,59500.0
2012-04-09 14:00:00,64.06,64.07,63.98,64.06,43500.0,50.1167,50.1245,50.0541,50.1167,43500.0
2012-04-09 14:10:00,64.07,64.1,64.03,64.08,49000.0,50.1245,50.148,50.0932,50.1323,49000.0
2012-04-09 14:20:00,64.07,64.09,64.04,64.06,32300.0,50.1245,50.1401,50.101,50.1167,32300.0
2012-04-09 14:30:00,64.06,64.06,63.98,64.02,76300.0,50.1167,50.1167,50.0541,50.0854,76300.0
2012-04-09 14:40:00,64.02,64.03,63.94,63.95,48500.0,50.0854,50.0932,50.0228,50.0306,48500.0
2012-04-09 14:50:00,63.96,63.99,63.93,63.93,44000.0,50.0384,50.0619,50.015,50.015,44000.0
2012-04-09 15:00:00,63.93,63.96,63.92,63.93,45500.0,50.015,50.0384,50.0071,50.015,45500.0
2012-04-09 15:10:00,63.94,63.96,63.91,63.92,119600.0,50.0228,50.0384,49.9993,50.0071,119600.0
2012-04-09 15:20:00,63.93,63.94,63.86,63.87,47200.0,50.015,50.0228,49.9602,49.968,47200.0
2012-04-09 15:30:00,63.86,63.88,63.8,63.84,73900.0,49.9602,49.9758,49.9133,49.9446,73900.0
2012-04-09 15:40:00,63.84,63.88,63.79,63.84,106000.0,49.9446,49.9758,49.9054,49.9446,106000.0
2012-04-09 15:50:00,63.84,63.85,63.73,63.73,214600.0,49.9446,49.9524,49.8585,49.8585,214600.0
2012-04-10 09:30:00,63.52,63.68,63.1,63.64,127000.0,49.6942,49.8194,49.3656,49.7881,127000.0
2012-04-10 09:40:00,63.63,63.74,63.48,63.53,96600.0,49.7803,49.8663,49.6629,49.702,96600.0
2012-04-10 09:50:00,63.53,63.64,63.53,63.59,57000.0,49.702,49.7881,49.702,49.749,57000.0
2012-04-10 10:00:00,63.59,63.6,63.28,63.4,101900.0,49.749,49.7568,49.5064,49.6003,101900.0
2012-04-10 10:10:00,63.4,63.5,63.4,63.41,65500.0,49.6003,49.6786,49.6003,49.6081,65500.0
2012-04-10 10:20:00,63.41,63.59,63.36,63.56,66700.0,49.6081,49.749,49.569,49.7255,66700.0
2012-04-10 10:30:00,63.56,63.67,63.55,63.63,34100.0,49.7255,49.8116,49.7177,49.7803,34100.0
2012-04-10 10:40:00,63.62,63.69,63.61,63.63,35800.0,49.7724,49.8272,49.7646,49.7803,35800.0
2012-04-10 10:50:00,63.64,63.65,63.53,63.58,57000.0,49.7881,49.7959,49.702,49.7411,57000.0
2012-04-10 11:00:00,63.59,63.74,63.58,63.69,74800.0,49.749,49.8663,49.7411,49.8272,74800.0
2012-04-10 11:10:00,63.69,63.7,63.62,63.69,41700.0,49.8272,49.835,49.7724,49.8272,41700.0
2012-04-10 11:20:00,63.69,63.79,63.64,63.77,61100.0,49.8272,49.9054,49.7881,49.8898,61100.0
2012-04-10 11:30:00,63.77,63.78,63.64,63.64,41000.0,49.8898,49.8976,49.7881,49.7881,41000.0
2012-04-10 11:40:00,63.64,63.66,63.56,63.58,68200.0,49.7881,49.8037,49.7255,49.7411,68200.0
2012-04-10 11:50:00,63.58,63.58,63.27,63.29,130300.0,49.7411,49.7411,49.4986,49.5143,130300.0
2012-04-10 12:00:00,63.3,63.4,63.29,63.37,123100.0,49.5221,49.6003,49.5143,49.5769,123100.0
2012-04-10 12:10:00,63.38,63.4,63.24,63.39,121400.0,49.5847,49.6003,49.4752,49.5925,121400.0
2012-04-10 12:20:00,63.39,63.4,63.3,63.33,78000.0,49.5925,49.6003,49.5221,49.5456,78000.0
2012-04-10 12:30:00,63.34,63.36,63.25,63.28,67200.0,49.5534,49.569,49.483,49.5064,67200.0
2012-04-10 12:40:00,63.29,63.35,63.28,63.34,78900.0,49.5143,49.5612,49.5064,49.5534,78900.0
2012-04-10 12:50:00,63.33,63.35,63.25,63.35,129800.0,49.5456,49.5612,49.483,49.5612,129800.0
2012-04-10 13:00:00,63.35,63.42,63.31,63.4,97600.0,49.5612,49.616,49.5299,49.6003,97600.0
2012-04-10 13:10:00,63.4,63.45,63.27,63.31,85500.0,49.6003,49.6394,49.4986,49.5299,85500.0
2012-04-10 13:20:00,63.31,63.44,63.31,63.42,101100.0,49.5299,49.6316,49.5299,49.616,101100.0
2012-04-10 13:30:00,63.42,63.43,63.31,63.38,95800.0,49.616,49.6238,49.5299,49.5847,95800.0
2012-04-10 13:40:00,63.38,63.4,63.34,63.37,51300.0,49.5847,49.6003,49.5534,49.5769,51300.0
2012-04-10 13:50:00,63.37,63.38,63.27,63.28,32800.0,49.5769,49.5847,49.4986,49.5064,32800.0
2012-04-10 14:00:00,63.26,63.3,63.17,63.3,95700.0,49.4908,49.5221,49.4204,49.5221,95700.0
2012-04-10 14:10:00,63.29,63.32,63.2,63.21,42900.0,49.5143,49.5377,49.4439,49.4517,42900.0
2012-04-10 14:20:00,63.21,63.24,63.15,63.24,45800.0,49.4517,49.4752,49.4047,49.4752,45800.0
2012-04-10 14:30:00,63.23,63.25,63.0,63.02,79700.0,49.4673,49.483,49.2874,49.303,79700.0
2012-04-10 14:40:00,63.03,63.25,63.03,63.24,56200.0,49.3109,49.483,49.3109,49.4752,56200.0
2012-04-10 14:50:00,63.24,63.24,63.17,63.21,55000.0,49.4752,49.4752,49.4204,49.4517,55000.0
2012-04-10 15:00:00,63.2,63.21,63.04,63.1,92400.0,49.4439,49.4517,49.3187,49.3656,92400.0
2012-04-10 15:10:00,63.11,63.18,63.03,63.16,89200.0,49.3734,49.4282,49.3109,49.4126,89200.0
2012-04-10 15:20:00,63.17,63.23,63.15,63.17,180600.0,49.4204,49.4673,49.4047,49.4204,180600.0
2012-04-10 15:30:00,63.18,63.42,63.16,63.39,208900.0,49.4282,49.616,49.4126,49.5925,208900.0
2012-04-10 15:40:00,63.39,63.41,63.17,63.2,210200.0,49.5925,49.6081,49.4204,49.4439,210200.0
2012-04-10 15:50:00,63.2,63.28,63.15,63.15,276500.0,49.4439,49.5064,49.4047,49.4047,276500.0
2012-04-11 09:30:00,63.04,63.29,62.78,63.27,132300.0,49.8419,50.0396,49.6364,50.0238,132300.0
2012-04-11 09:40:00,63.28,63.47,63.25,63.47,108000.0,50.0317,50.1819,50.008,50.1819,108000.0
2012-04-11 09:50:00,63.47,63.65,63.4,63.51,115700.0,50.1819,50.3242,50.1266,50.2135,115700.0
2012-04-11 10:00:00,63.51,63.64,63.51,63.62,79000.0,50.2135,50.3163,50.2135,50.3005,79000.0
2012-04-11 10:10:00,63.62,63.71,63.6,63.7,126900.0,50.3005,50.3717,50.2847,50.3638,126900.0
2012-04-11 10:20:00,63.7,63.81,63.69,63.81,73500.0,50.3638,50.4507,50.3559,50.4507,73500.0
2012-04-11 10:30:00,63.82,63.96,63.79,63.82,139300.0,50.4586,50.5693,50.4349,50.4586,139300.0
2012-04-11 10:40:00,63.82,63.87,63.75,63.82,56300.0,50.4586,50.4982,50.4033,50.4586,56300.0
2012-04-11 10:50:00,63.82,63.94,63.82,63.94,85500.0,50.4586,50.5535,50.4586,50.5535,85500.0
2012-04-11 11:00:00,63.94,63.99,63.93,63.98,60700.0,50.5535,50.5931,50.5456,50.5851,60700.0
2012-04-11 11:10:00,63.98,63.98,63.77,63.78,124000.0,50.5851,50.5851,50.4191,50.427,124000.0
2012-04-11 11:20:00,63.78,63.8,63.72,63.76,60800.0,50.427,50.4428,50.3796,50.4112,60800.0
2012-04-11 11:30:00,63.77,63.8,63.75,63.76,33400.0,50.4191,50.4428,50.4033,50.4112,33400.0
2012-04-11 11:40:00,63.76,63.76,63.56,63.56,77700.0,50.4112,50.4112,50.2531,50.2531,77700.0
2012-04-11 11:50:00,63.57,63.6,63.53,63.55,43800.0,50.261,50.2847,50.2294,50.2452,43800.0
2012-04-11 12:00:00,63.54,63.62,63.54,63.6,63600.0,50.2373,50.3005,50.2373,50.2847,63600.0
2012-04-11 12:10:00,63.6,63.69,63.59,63.66,33300.0,50.2847,50.3559,50.2768,50.3321,33300.0
2012-04-11 12:20:00,63.67,63.7,63.64,63.69,33000.0,50.3401,50.3638,50.3163,50.3559,33000.0
2012-04-11 12:30:00,63.68,63.75,63.67,63.75,44300.0,50.348,50.4033,50.3401,50.4033,44300.0
2012-04-11 12:40:00,63.75,63.77,63.71,63.71,38700.0,50.4033,50.4191,50.3717,50.3717,38700.0
2012-04-11 12:50:00,63.7,63.8,63.68,63.8,46600.0,50.3638,50.4428,50.348,50.4428,46600.0
2012-04-11 13:00:00,63.81,63.81,63.73,63.76,47100.0,50.4507,50.4507,50.3875,50.4112,47100.0
2012-04-11 13:10:00,63.76,63.78,63.72,63.73,42400.0,50.4112,50.427,50.3796,50.3875,42400.0
2012-04-11 13:20:00,63.72,63.73,63.66,63.69,22700.0,50.3796,50.3875,50.3321,50.3559,22700.0
2012-04-11 13:30:00,63.69,63.74,63.69,63.74,59300.0,50.3559,50.3954,50.3559,50.3954,59300.0
2012-04-11 13:40:00,63.75,63.78,63.73,63.78,30900.0,50.4033,50.427,50.3875,50.427,30900.0
2012-04-11 13:50:00,63.77,63.87,63.77,63.87,43100.0,50.4191,50.4982,50.4191,50.4982,43100.0
2012-04-11 14:00:00,63.87,63.93,63.85,63.93,104900.0,50.4982,50.5456,50.4824,50.5456,104900.0
2012-04-11 14:10:00,63.93,63.98,63.91,63.95,67400.0,50.5456,50.5851,50.5298,50.5614,67400.0
2012-04-11 14:20:00,63.94,63.99,63.93,63.98,76400.0,50.5535,50.5931,50.5456,50.5851,76400.0
2012-04-11 14:30:00,63.97,63.98,63.88,63.95,96300.0,50.5772,50.5851,50.5061,50.5614,96300.0
2012-04-11 14:40:00,63.95,63.97,63.92,63.96,78300.0,50.5614,50.5772,50.5377,50.5693,78300.0
2012-04-11 14:50:00,63.96,63.98,63.93,63.93,74100.0,50.5693,50.5851,50.5456,50.5456,74100.0
2012-04-11 15:00:00,63.94,63.96,63.75,63.75,82800.0,50.5535,50.5693,50.4033,50.4033,82800.0
2012-04-11 15:10:00,63.75,63.75,63.64,63.68,92900.0,50.4033,50.4033,50.3163,50.348,92900.0
2012-04-11 15:20:00,63.67,63.69,63.58,63.65,68400.0,50.3401,50.3559,50.2689,50.3242,68400.0
2012-04-11 15:30:00,63.65,63.72,63.62,63.63,107400.0,50.3242,50.3796,50.3005,50.3084,107400.0
2012-04-11 15:40:00,63.63,63.67,63.48,63.57,154200.0,50.3084,50.3401,50.1898,50.261,154200.0
2012-04-11 15:50:00,63.56,63.64,63.56,63.63,224800.0,50.2531,50.3163,50.2531,50.3084,224800.0
2012-04-12 09:30:00,63.57,63.88,63.57,63.64,106300.0,50.261,50.5061,50.261,50.3163,106300.0
2012-04-12 09:40:00,63.66,63.7,63.48,63.5,82000.0,50.3321,50.3638,50.1898,50.2056,82000.0
2012-04-12 09:50:00,63.5,63.78,63.5,63.72,70000.0,50.2056,50.427,50.2056,50.3796,70000.0
2012-04-12 10:00:00,63.74,63.83,63.62,63.7,62800.0,50.3954,50.4666,50.3005,50.3638,62800.0
2012-04-12 10:10:00,63.71,63.85,63.67,63.84,127000.0,50.3717,50.4824,50.3401,50.4745,127000.0
2012-04-12 10:20:00,63.82,63.91,63.82,63.86,153300.0,50.4586,50.5298,50.4586,50.4903,153300.0
2012-04-12 10:30:00,63.86,64.06,63.85,64.06,163600.0,50.4903,50.6484,50.4824,50.6484,163600.0
2012-04-12 10:40:00,64.07,64.22,64.07,64.13,72300.0,50.6563,50.7749,50.6563,50.7037,72300.0
2012-04-12 10:50:00,64.12,64.13,64.05,64.11,39100.0,50.6958,50.7037,50.6405,50.6879,39100.0
2012-04-12 11:00:00,64.11,64.14,64.05,64.1,65900.0,50.6879,50.7117,50.6405,50.68,65900.0
2012-04-12 11:10:00,64.11,64.14,64.04,64.04,48000.0,50.6879,50.7117,50.6326,50.6326,48000.0
2012-04-12 11:20:00,64.04,64.06,63.95,63.95,53700.0,50.6326,50.6484,50.5614,50.5614,53700.0
2012-04-12 11:30:00,63.96,64.01,63.84,63.87,48400.0,50.5693,50.6089,50.4745,50.4982,48400.0
2012-04-12 11:40:00,63.87,64.01,63.87,64.01,31200.0,50.4982,50.6089,50.4982,50.6089,31200.0
2012-04-12 11:50:00,64.02,64.04,63.98,63.99,36100.0,50.6168,50.6326,50.5851,50.5931,36100.0
2012-04-12 12:00:00,64.0,64.06,63.94,63.96,59400.0,50.601,50.6484,50.5535,50.5693,59400.0
2012-04-12 12:10:00,63.96,64.0,63.91,64.0,19900.0,50.5693,50.601,50.5298,50.601,19900.0
2012-04-12 12:20:00,64.01,64.05,63.97,63.98,30000.0,50.6089,50.6405,50.5772,50.5851,30000.0
2012-04-12 12:30:00,63.98,64.05,63.95,64.02,43700.0,50.5851,50.6405,50.5614,50.6168,43700.0
2012-04-12 12:40:00,64.01,64.09,64.0,64.04,69400.0,50.6089,50.6721,50.601,50.6326,69400.0
2012-04-12 12:50:00,64.05,64.07,63.98,64.04,57800.0,50.6405,50.6563,50.5851,50.6326,57800.0
2012-04-12 13:00:00,64.03,64.05,64.0,64.04,30500.0,50.6247,50.6405,50.601,50.6326,30500.0
2012-04-12 13:10:00,64.04,64.08,64.0,64.03,16500.0,50.6326,50.6642,50.601,50.6247,16500.0
2012-04-12 13:20:00,64.03,64.04,63.95,63.97,32900.0,50.6247,50.6326,50.5614,50.5772,32900.0
2012-04-12 13:30:00,63.99,64.04,63.96,64.03,80600.0,50.5931,50.6326,50.5693,50.6247,80600.0
2012-04-12 13:40:00,64.02,64.02,63.97,63.97,28500.0,50.6168,50.6168,50.5772,50.5772,28500.0
2012-04-12 13:50:00,63.97,64.0,63.92,63.96,36100.0,50.5772,50.601,50.5377,50.5693,36100.0
2012-04-12 14:00:00,63.96,64.0,63.94,63.99,35000.0,50.5693,50.601,50.5535,50.5931,35000.0
2012-04-12 14:10:00,63.99,64.01,63.96,64.0,62100.0,50.5931,50.6089,50.5693,50.601,62100.0
2012-04-12 14:20:00,64.0,64.03,63.99,64.03,23000.0,50.601,50.6247,50.5931,50.6247,23000.0
2012-04-12 14:30:00,64.03,64.06,64.01,64.03,51700.0,50.6247,50.6484,50.6089,50.6247,51700.0
2012-04-12 14:40:00,64.03,64.05,64.02,64.03,38900.0,50.6247,50.6405,50.6168,50.6247,38900.0
2012-04-12 14:50:00,64.04,64.09,64.03,64.03,32800.0,50.6326,50.6721,50.6247,50.6247,32800.0
2012-04-12 15:00:00,64.04,64.07,64.03,64.04,33400.0,50.6326,50.6563,50.6247,50.6326,33400.0
2012-04-12 15:10:00,64.03,64.06,64.03,64.06,34100.0,50.6247,50.6484,50.6247,50.6484,34100.0
2012-04-12 15:20:00,64.05,64.06,64.03,64.03,46900.0,50.6405,50.6484,50.6247,50.6247,46900.0
2012-04-12 15:30:00,64.04,64.11,64.03,64.09,77300.0,50.6326,50.6879,50.6247,50.6721,77300.0
2012-04-12 15:40:00,64.08,64.21,64.05,64.19,172500.0,50.6642,50.767,50.6405,50.7512,172500.0
2012-04-12 15:50:00,64.18,64.2,64.11,64.12,343500.0,50.7433,50.7591,50.6879,50.6958,343500.0
2012-04-13 09:30:00,63.61,63.61,63.09,63.26,355500.0,50.2926,50.2926,49.8815,50.0159,355500.0
2012-04-13 09:40:00,63.28,63.39,63.18,63.31,239000.0,50.0317,50.1187,49.9526,50.0554,239000.0
2012-04-13 09:50:00,63.31,63.35,63.18,63.18,164800.0,50.0554,50.087,49.9526,49.9526,164800.0
2012-04-13 10:00:00,63.18,63.24,62.91,63.01,251600.0,49.9526,50.0001,49.7392,49.8182,251600.0
2012-04-13 10:10:00,63.0,63.01,62.74,62.75,189200.0,49.8103,49.8182,49.6048,49.6127,189200.0
2012-04-13 10:20:00,62.75,62.8,62.49,62.5,171700.0,49.6127,49.6522,49.4071,49.415,171700.0
2012-04-13 10:30:00,62.49,62.67,62.45,62.64,144400.0,49.4071,49.5494,49.3755,49.5257,144400.0
2012-04-13 10:40:00,62.64,62.68,62.55,62.67,87300.0,49.5257,49.5573,49.4545,49.5494,87300.0
2012-04-13 10:50:00,62.68,62.81,62.66,62.8,73400.0,49.5573,49.6601,49.5415,49.6522,73400.0
2012-04-13 11:00:00,62.8,62.93,62.74,62.92,74600.0,49.6522,49.755,49.6048,49.7471,74600.0
2012-04-13 11:10:00,62.92,63.0,62.78,62.8,126100.0,49.7471,49.8103,49.6364,49.6522,126100.0
2012-04-13 11:20:00,62.78,62.81,62.7,62.79,47600.0,49.6364,49.6601,49.5731,49.6443,47600.0
2012-04-13 11:30:00,62.79,62.89,62.75,62.89,79700.0,49.6443,49.7234,49.6127,49.7234,79700.0
2012-04-13 11:40:00,62.89,62.97,62.82,62.95,97200.0,49.7234,49.7866,49.668,49.7708,97200.0
2012-04-13 11:50:00,62.94,62.95,62.74,62.8,43100.0,49.7629,49.7708,49.6048,49.6522,43100.0
2012-04-13 12:00:00,62.8,62.91,62.8,62.9,46800.0,49.6522,49.7392,49.6522,49.7313,46800.0
2012-04-13 12:10:00,62.9,62.91,62.84,62.88,37000.0,49.7313,49.7392,49.6838,49.7154,37000.0
2012-04-13 12:20:00,62.87,62.91,62.85,62.88,59400.0,49.7075,49.7392,49.6917,49.7154,59400.0
2012-04-13 12:30:00,62.88,62.95,62.87,62.91,38800.0,49.7154,49.7708,49.7075,49.7392,38800.0
2012-04-13 12:40:00,62.92,62.93,62.89,62.91,41300.0,49.7471,49.755,49.7234,49.7392,41300.0
2012-04-13 12:50:00,62.91,62.91,62.86,62.9,46200.0,49.7392,49.7392,49.6996,49.7313,46200.0
2012-04-13 13:00:00,62.9,62.92,62.87,62.89,42600.0,49.7313,49.7471,49.7075,49.7234,42600.0
2012-04-13 13:10:00,62.9,62.93,62.88,62.91,50300.0,49.7313,49.755,49.7154,49.7392,50300.0
2012-04-13 13:20:00,62.9,62.91,62.82,62.84,80500.0,49.7313,49.7392,49.668,49.6838,80500.0
2012-04-13 13:30:00,62.85,62.97,62.84,62.97,80700.0,49.6917,49.7866,49.6838,49.7866,80700.0
2012-04-13 13:40:00,62.96,62.98,62.88,62.89,104400.0,49.7787,49.7945,49.7154,49.7234,104400.0
2012-04-13 13:50:00,62.9,62.91,62.72,62.73,166100.0,49.7313,49.7392,49.5889,49.5968,166100.0
2012-04-13 14:00:00,62.73,62.77,62.64,62.65,79000.0,49.5968,49.6285,49.5257,49.5336,79000.0
2012-04-13 14:10:00,62.66,62.77,62.65,62.74,95800.0,49.5415,49.6285,49.5336,49.6048,95800.0
2012-04-13 14:20:00,62.74,62.83,62.68,62.73,49500.0,49.6048,49.6759,49.5573,49.5968,49500.0
2012-04-13 14:30:00,62.73,62.83,62.72,62.8,80600.0,49.5968,49.6759,49.5889,49.6522,80600.0
2012-04-13 14:40:00,62.8,62.86,62.78,62.84,61500.0,49.6522,49.6996,49.6364,49.6838,61500.0
2012-04-13 14:50:00,62.84,62.91,62.8,62.85,95400.0,49.6838,49.7392,49.6522,49.6917,95400.0
2012-04-13 15:00:00,62.85,62.93,62.83,62.93,53200.0,49.6917,49.755,49.6759,49.755,53200.0
2012-04-13 15:10:00,62.94,62.94,62.84,62.86,78300.0,49.7629,49.7629,49.6838,49.6996,78300.0
2012-04-13 15:20:00,62.87,62.89,62.71,62.72,101700.0,49.7075,49.7234,49.581,49.5889,101700.0
2012-04-13 15:30:00,62.72,62.8,62.68,62.69,127700.0,49.5889,49.6522,49.5573,49.5652,127700.0
2012-04-13 15:40:00,62.69,62.74,62.56,62.6,185600.0,49.5652,49.6048,49.4624,49.4941,185600.0
2012-04-13 15:50:00,62.59,62.63,62.41,62.54,533500.0,49.4862,49.5178,49.3438,49.4466,533500.0
2012-04-16 09:30:00,62.73,62.86,62.59,62.86,129200.0,49.5968,49.6996,49.4862,49.6996,129200.0
2012-04-16 09:40:00,62.83,62.85,62.7,62.79,157300.0,49.6759,49.6917,49.5731,49.6443,157300.0
2012-04-16 09:50:00,62.78,62.8,62.38,62.42,95000.0,49.6364,49.6522,49.3201,49.3518,95000.0
2012-04-16 10:00:00,62.43,62.56,62.38,62.47,89200.0,49.3597,49.4624,49.3201,49.3913,89200.0
2012-04-16 10:10:00,62.48,62.49,62.33,62.48,65600.0,49.3992,49.4071,49.2806,49.3992,65600.0
2012-04-16 10:20:00,62.48,62.62,62.44,62.62,84700.0,49.3992,49.5099,49.3676,49.5099,84700.0
2012-04-16 10:30:00,62.62,62.73,62.6,62.65,93800.0,49.5099,49.5968,49.4941,49.5336,93800.0
2012-04-16 10:40:00,62.65,62.76,62.59,62.7,187900.0,49.5336,49.6206,49.4862,49.5731,187900.0
2012-04-16 10:50:00,62.7,62.7,62.48,62.48,111100.0,49.5731,49.5731,49.3992,49.3992,111100.0
2012-04-16 11:00:00,62.48,62.56,62.42,62.43,48700.0,49.3992,49.4624,49.3518,49.3597,48700.0
2012-04-16 11:10:00,62.44,62.54,62.43,62.47,58800.0,49.3676,49.4466,49.3597,49.3913,58800.0
2012-04-16 11:20:00,62.48,62.55,62.44,62.48,56200.0,49.3992,49.4545,49.3676,49.3992,56200.0
2012-04-16 11:30:00,62.49,62.49,62.28,62.33,82400.0,49.4071,49.4071,49.2411,49.2806,82400.0
2012-04-16 11:40:00,62.34,62.38,62.29,62.29,52600.0,49.2885,49.3201,49.249,49.249,52600.0
2012-04-16 11:50:00,62.29,62.35,62.17,62.17,65800.0,49.249,49.2964,49.1541,49.1541,65800.0
2012-04-16 12:00:00,62.17,62.34,62.17,62.25,65000.0,49.1541,49.2885,49.1541,49.2173,65000.0
2012-04-16 12:10:00,62.26,62.3,62.26,62.26,73100.0,49.2252,49.2569,49.2252,49.2252,73100.0
2012-04-16 12:20:00,62.25,62.25,62.12,62.16,62700.0,49.2173,49.2173,49.1146,49.1462,62700.0
2012-04-16 12:30:00,62.16,62.18,62.05,62.11,61300.0,49.1462,49.162,49.0592,49.1067,61300.0
2012-04-16 12:40:00,62.11,62.14,62.05,62.11,67300.0,49.1067,49.1304,49.0592,49.1067,67300.0
2012-04-16 12:50:00,62.12,62.19,62.02,62.19,41800.0,49.1146,49.1699,49.0355,49.1699,41800.0
2012-04-16 13:00:00,62.19,62.23,62.17,62.23,46600.0,49.1699,49.2015,49.1541,49.2015,46600.0
2012-04-16 13:10:00,62.22,62.23,62.15,62.15,57800.0,49.1936,49.2015,49.1383,49.1383,57800.0
2012-04-16 13:20:00,62.15,62.15,62.07,62.11,67800.0,49.1383,49.1383,49.075,49.1067,67800.0
2012-04-16 13:30:00,62.11,62.26,62.07,62.25,146800.0,49.1067,49.2252,49.075,49.2173,146800.0
2012-04-16 13:40:00,62.24,62.31,62.21,62.27,95500.0,49.2094,49.2648,49.1857,49.2332,95500.0
2012-04-16 13:50:00,62.28,62.32,62.19,62.22,116800.0,49.2411,49.2727,49.1699,49.1936,116800.0
2012-04-16 14:00:00,62.22,62.27,62.19,62.22,96800.0,49.1936,49.2332,49.1699,49.1936,96800.0
2012-04-16 14:10:00,62.2,62.27,62.19,62.25,82000.0,49.1778,49.2332,49.1699,49.2173,82000.0
2012-04-16 14:20:00,62.24,62.25,62.13,62.14,88400.0,49.2094,49.2173,49.1225,49.1304,88400.0
2012-04-16 14:30:00,62.14,62.24,62.14,62.15,86600.0,49.1304,49.2094,49.1304,49.1383,86600.0
2012-04-16 14:40:00,62.16,62.21,62.15,62.2,101200.0,49.1462,49.1857,49.1383,49.1778,101200.0
2012-04-16 14:50:00,62.2,62.23,62.07,62.07,107300.0,49.1778,49.2015,49.075,49.075,107300.0
2012-04-16 15:00:00,62.08,62.11,62.02,62.05,105400.0,49.0829,49.1067,49.0355,49.0592,105400.0
2012-04-16 15:10:00,62.04,62.11,62.04,62.09,105100.0,49.0513,49.1067,49.0513,49.0908,105100.0
2012-04-16 15:20:00,62.09,62.1,62.0,62.04,145700.0,49.0908,49.0987,49.0197,49.0513,145700.0
2012-04-16 15:30:00,62.03,62.11,62.03,62.07,134300.0,49.0434,49.1067,49.0434,49.075,134300.0
2012-04-16 15:40:00,62.07,62.08,61.91,61.91,181100.0,49.075,49.0829,48.9485,48.9485,181100.0
2012-04-16 15:50:00,61.91,61.96,61.85,61.9,341700.0,48.9485,48.9881,48.9011,48.9406,341700.0
2012-04-17 09:30:00,62.39,62.85,62.39,62.77,129300.0,49.328,49.6917,49.328,49.6285,129300.0
2012-04-17 09:40:00,62.76,62.95,62.76,62.82,100600.0,49.6206,49.7708,49.6206,49.668,100600.0
2012-04-17 09:50:00,62.81,62.88,62.77,62.81,50200.0,49.6601,49.7154,49.6285,49.6601,50200.0
2012-04-17 10:00:00,62.82,63.04,62.8,63.01,135800.0,49.668,49.8419,49.6522,49.8182,135800.0
2012-04-17 10:10:00,63.02,63.18,62.99,63.18,77000.0,49.8261,49.9526,49.8024,49.9526,77000.0
2012-04-17 10:20:00,63.18,63.22,63.09,63.11,69900.0,49.9526,49.9843,49.8815,49.8973,69900.0
2012-04-17 10:30:00,63.12,63.15,63.05,63.14,62200.0,49.9052,49.9289,49.8499,49.921,62200.0
2012-04-17 10:40:00,63.13,63.33,63.11,63.32,34600.0,49.9131,50.0712,49.8973,50.0633,34600.0
2012-04-17 10:50:00,63.32,63.39,63.32,63.35,40900.0,50.0633,50.1187,50.0633,50.087,40900.0
2012-04-17 11:00:00,63.35,63.52,63.35,63.46,127300.0,50.087,50.2215,50.087,50.174,127300.0
2012-04-17 11:10:00,63.45,63.62,63.41,63.59,87900.0,50.1661,50.3005,50.1345,50.2768,87900.0
2012-04-17 11:20:00,63.61,63.66,63.47,63.51,97000.0,50.2926,50.3321,50.1819,50.2135,97000.0
2012-04-17 11:30:00,63.51,63.59,63.5,63.56,62000.0,50.2135,50.2768,50.2056,50.2531,62000.0
2012-04-17 11:40:00,63.57,63.58,63.46,63.48,61700.0,50.261,50.2689,50.174,50.1898,61700.0
2012-04-17 11:50:00,63.48,63.53,63.42,63.47,54400.0,50.1898,50.2294,50.1424,50.1819,54400.0
2012-04-17 12:00:00,63.48,63.5,63.43,63.5,115500.0,50.1898,50.2056,50.1503,50.2056,115500.0
2012-04-17 12:10:00,63.49,63.51,63.45,63.48,94500.0,50.1977,50.2135,50.1661,50.1898,94500.0
2012-04-17 12:20:00,63.48,63.52,63.45,63.52,89900.0,50.1898,50.2215,50.1661,50.2215,89900.0
2012-04-17 12:30:00,63.52,63.54,63.48,63.5,104500.0,50.2215,50.2373,50.1898,50.2056,104500.0
2012-04-17 12:40:00,63.5,63.59,63.5,63.57,50700.0,50.2056,50.2768,50.2056,50.261,50700.0
2012-04-17 12:50:00,63.58,63.64,63.4,63.62,63600.0,50.2689,50.3163,50.1266,50.3005,63600.0
2012-04-17 13:00:00,63.63,63.69,63.62,63.69,59700.0,50.3084,50.3559,50.3005,50.3559,59700.0
2012-04-17 13:10:00,63.69,63.76,63.69,63.75,85000.0,50.3559,50.4112,50.3559,50.4033,85000.0
2012-04-17 13:20:00,63.75,63.82,63.74,63.8,65900.0,50.4033,50.4586,50.3954,50.4428,65900.0
2012-04-17 13:30:00,63.8,63.86,63.79,63.85,62500.0,50.4428,50.4903,50.4349,50.4824,62500.0
2012-04-17 13:40:00,63.85,63.89,63.8,63.82,96800.0,50.4824,50.514,50.4428,50.4586,96800.0
2012-04-17 13:50:00,63.82,63.98,63.82,63.9,125900.0,50.4586,50.5851,50.4586,50.5219,125900.0
2012-04-17 14:00:00,63.89,63.93,63.86,63.93,103500.0,50.514,50.5456,50.4903,50.5456,103500.0
2012-04-17 14:10:00,63.92,63.95,63.9,63.92,87300.0,50.5377,50.5614,50.5219,50.5377,87300.0
2012-04-17 14:20:00,63.92,63.93,63.87,63.88,131000.0,50.5377,50.5456,50.4982,50.5061,131000.0
2012-04-17 14:30:00,63.9,63.94,63.89,63.92,171500.0,50.5219,50.5535,50.514,50.5377,171500.0
2012-04-17 14:40:00,63.91,63.95,63.91,63.92,105100.0,50.5298,50.5614,50.5298,50.5377,105100.0
2012-04-17 14:50:00,63.91,64.01,63.91,64.01,158800.0,50.5298,50.6089,50.5298,50.6089,158800.0
2012-04-17 15:00:00,64.0,64.09,63.99,64.07,86400.0,50.601,50.6721,50.5931,50.6563,86400.0
2012-04-17 15:10:00,64.08,64.09,64.02,64.03,76000.0,50.6642,50.6721,50.6168,50.6247,76000.0
2012-04-17 15:20:00,64.03,64.1,64.02,64.08,129700.0,50.6247,50.68,50.6168,50.6642,129700.0
2012-04-17 15:30:00,64.08,64.16,64.07,64.11,231600.0,50.6642,50.7275,50.6563,50.6879,231600.0
2012-04-17 15:40:00,64.11,64.24,64.1,64.22,280500.0,50.6879,50.7907,50.68,50.7749,280500.0
2012-04-17 15:50:00,64.21,64.3,64.14,64.14,690400.0,50.767,50.8382,50.7117,50.7117,690400.0
2012-04-18 09:30:00,63.7,63.84,63.48,63.73,224200.0,50.3638,50.4745,50.1898,50.3875,224200.0
2012-04-18 09:40:00,63.72,63.95,63.61,63.85,127500.0,50.3796,50.5614,50.2926,50.4824,127500.0
2012-04-18 09:50:00,63.85,63.94,63.79,63.83,80500.0,50.4824,50.5535,50.4349,50.4666,80500.0
2012-04-18 10:00:00,63.83,63.85,63.7,63.8,65200.0,50.4666,50.4824,50.3638,50.4428,65200.0
2012-04-18 10:10:00,63.8,63.8,63.52,63.55,131200.0,50.4428,50.4428,50.2215,50.2452,131200.0
2012-04-18 10:20:00,63.55,63.6,63.41,63.55,92800.0,50.2452,50.2847,50.1345,50.2452,92800.0
2012-04-18 10:30:00,63.54,63.58,63.43,63.44,165100.0,50.2373,50.2689,50.1503,50.1582,165100.0
2012-04-18 10:40:00,63.43,63.5,63.36,63.5,93000.0,50.1503,50.2056,50.095,50.2056,93000.0
2012-04-18 10:50:00,63.49,63.5,63.33,63.36,71600.0,50.1977,50.2056,50.0712,50.095,71600.0
2012-04-18 11:00:00,63.36,63.36,63.23,63.24,103700.0,50.095,50.095,49.9922,50.0001,103700.0
2012-04-18 11:10:00,63.24,63.25,63.09,63.14,124100.0,50.0001,50.008,49.8815,49.921,124100.0
2012-04-18 11:20:00,63.14,63.25,63.11,63.18,97700.0,49.921,50.008,49.8973,49.9526,97700.0
2012-04-18 11:30:00,63.18,63.19,63.07,63.07,81400.0,49.9526,49.9605,49.8657,49.8657,81400.0
2012-04-18 11:40:00,63.07,63.22,63.04,63.2,175000.0,49.8657,49.9843,49.8419,49.9685,175000.0
2012-04-18 11:50:00,63.19,63.47,63.16,63.44,70000.0,49.9605,50.1819,49.9368,50.1582,70000.0
2012-04-18 12:00:00,63.44,63.58,63.4,63.58,65800.0,50.1582,50.2689,50.1266,50.2689,65800.0
2012-04-18 12:10:00,63.59,63.67,63.58,63.67,62700.0,50.2768,50.3401,50.2689,50.3401,62700.0
2012-04-18 12:20:00,63.67,63.68,63.54,63.58,49100.0,50.3401,50.348,50.2373,50.2689,49100.0
2012-04-18 12:30:00,63.59,63.63,63.56,63.59,52100.0,50.2768,50.3084,50.2531,50.2768,52100.0
2012-04-18 12:40:00,63.6,63.64,63.53,63.53,48200.0,50.2847,50.3163,50.2294,50.2294,48200.0
2012-04-18 12:50:00,63.53,63.6,63.51,63.59,50500.0,50.2294,50.2847,50.2135,50.2768,50500.0
2012-04-18 13:00:00,63.6,63.73,63.58,63.72,65800.0,50.2847,50.3875,50.2689,50.3796,65800.0
2012-04-18 13:10:00,63.72,63.72,63.59,63.64,58000.0,50.3796,50.3796,50.2768,50.3163,58000.0
2012-04-18 13:20:00,63.64,63.65,63.58,63.58,37300.0,50.3163,50.3242,50.2689,50.2689,37300.0
2012-04-18 13:30:00,63.57,63.61,63.53,63.53,39200.0,50.261,50.2926,50.2294,50.2294,39200.0
2012-04-18 13:40:00,63.53,63.55,63.47,63.52,74800.0,50.2294,50.2452,50.1819,50.2215,74800.0
2012-04-18 13:50:00,63.53,63.58,63.5,63.52,51000.0,50.2294,50.2689,50.2056,50.2215,51000.0
2012-04-18 14:00:00,63.52,63.59,63.5,63.53,50200.0,50.2215,50.2768,50.2056,50.2294,50200.0
2012-04-18 14:10:00,63.54,63.76,63.53,63.75,98500.0,50.2373,50.4112,50.2294,50.4033,98500.0
2012-04-18 14:20:00,63.75,63.89,63.75,63.83,65300.0,50.4033,50.514,50.4033,50.4666,65300.0
2012-04-18 14:30:00,63.84,63.89,63.73,63.73,46200.0,50.4745,50.514,50.3875,50.3875,46200.0
2012-04-18 14:40:00,63.72,63.83,63.69,63.73,44200.0,50.3796,50.4666,50.3559,50.3875,44200.0
2012-04-18 14:50:00,63.74,63.81,63.74,63.8,30500.0,50.3954,50.4507,50.3954,50.4428,30500.0
2012-04-18 15:00:00,63.79,63.89,63.78,63.78,58600.0,50.4349,50.514,50.427,50.427,58600.0
2012-04-18 15:10:00,63.79,63.79,63.71,63.75,53400.0,50.4349,50.4349,50.3717,50.4033,53400.0
2012-04-18 15:20:00,63.74,63.81,63.69,63.74,90600.0,50.3954,50.4507,50.3559,50.3954,90600.0
2012-04-18 15:30:00,63.74,63.78,63.7,63.72,93000.0,50.3954,50.427,50.3638,50.3796,93000.0
2012-04-18 15:40:00,63.72,63.74,63.63,63.63,151200.0,50.3796,50.3954,50.3084,50.3084,151200.0
2012-04-18 15:50:00,63.63,63.67,63.56,63.57,252500.0,50.3084,50.3401,50.2531,50.261,252500.0
2012-04-19 09:30:00,63.59,63.61,63.35,63.61,114500.0,50.2768,50.2926,50.087,50.2926,114500.0
2012-04-19 09:40:00,63.64,63.66,63.42,63.62,98200.0,50.3163,50.3321,50.1424,50.3005,98200.0
2012-04-19 09:50:00,63.62,63.64,63.43,63.48,83600.0,50.3005,50.3163,50.1503,50.1898,83600.0
2012-04-19 10:00:00,63.48,63.5,63.16,63.19,111000.0,50.1898,50.2056,49.9368,49.9605,111000.0
2012-04-19 10:10:00,63.18,63.27,63.1,63.25,103200.0,49.9526,50.0238,49.8894,50.008,103200.0
2012-04-19 10:20:00,63.25,63.42,63.25,63.28,82600.0,50.008,50.1424,50.008,50.0317,82600.0
2012-04-19 10:30:00,63.28,63.67,63.28,63.57,113300.0,50.0317,50.3401,50.0317,50.261,113300.0
2012-04-19 10:40:00,63.57,63.71,63.54,63.57,68600.0,50.261,50.3717,50.2373,50.261,68600.0
2012-04-19 10:50:00,63.58,63.64,63.51,63.56,70700.0,50.2689,50.3163,50.2135,50.2531,70700.0
2012-04-19 11:00:00,63.56,63.65,63.51,63.55,80700.0,50.2531,50.3242,50.2135,50.2452,80700.0
2012-04-19 11:10:00,63.53,63.55,63.45,63.45,48700.0,50.2294,50.2452,50.1661,50.1661,48700.0
2012-04-19 11:20:00,63.44,63.51,63.41,63.46,46900.0,50.1582,50.2135,50.1345,50.174,46900.0
2012-04-19 11:30:00,63.47,63.47,63.3,63.38,30300.0,50.1819,50.1819,50.0475,50.1108,30300.0
2012-04-19 11:40:00,63.39,63.46,63.35,63.4,64000.0,50.1187,50.174,50.087,50.1266,64000.0
2012-04-19 11:50:00,63.41,63.43,63.33,63.33,102300.0,50.1345,50.1503,50.0712,50.0712,102300.0
2012-04-19 12:00:00,63.35,63.35,63.13,63.13,56500.0,50.087,50.087,49.9131,49.9131,56500.0
2012-04-19 12:10:00,63.11,63.25,63.1,63.21,28700.0,49.8973,50.008,49.8894,49.9764,28700.0
2012-04-19 12:20:00,63.22,63.29,63.15,63.16,36600.0,49.9843,50.0396,49.9289,49.9368,36600.0
2012-04-19 12:30:00,63.17,63.25,63.11,63.22,32300.0,49.9447,50.008,49.8973,49.9843,32300.0
2012-04-19 12:40:00,63.21,63.23,63.15,63.18,36300.0,49.9764,49.9922,49.9289,49.9526,36300.0
2012-04-19 12:50:00,63.17,63.17,63.09,63.09,40100.0,49.9447,49.9447,49.8815,49.8815,40100.0
2012-04-19 13:00:00,63.08,63.11,63.02,63.08,41100.0,49.8736,49.8973,49.8261,49.8736,41100.0
2012-04-19 13:10:00,63.08,63.09,62.97,63.02,65600.0,49.8736,49.8815,49.7866,49.8261,65600.0
2012-04-19 13:20:00,63.03,63.04,62.95,63.01,104300.0,49.834,49.8419,49.7708,49.8182,104300.0
2012-04-19 13:30:00,63.03,63.14,63.02,63.04,38200.0,49.834,49.921,49.8261,49.8419,38200.0
2012-04-19 13:40:00,63.02,63.07,63.02,63.05,26800.0,49.8261,49.8657,49.8261,49.8499,26800.0
2012-04-19 13:50:00,63.05,63.1,62.94,62.95,38500.0,49.8499,49.8894,49.7629,49.7708,38500.0
2012-04-19 14:00:00,62.95,63.01,62.94,62.98,69600.0,49.7708,49.8182,49.7629,49.7945,69600.0
2012-04-19 14:10:00,62.99,63.0,62.84,62.89,54500.0,49.8024,49.8103,49.6838,49.7234,54500.0
2012-04-19 14:20:00,62.89,62.91,62.8,62.8,52900.0,49.7234,49.7392,49.6522,49.6522,52900.0
2012-04-19 14:30:00,62.82,62.84,62.61,62.74,86300.0,49.668,49.6838,49.502,49.6048,86300.0
2012-04-19 14:40:00,62.73,62.78,62.65,62.73,44600.0,49.5968,49.6364,49.5336,49.5968,44600.0
2012-04-19 14:50:00,62.73,62.83,62.69,62.8,48100.0,49.5968,49.6759,49.5652,49.6522,48100.0
2012-04-19 15:00:00,62.81,62.9,62.79,62.82,64900.0,49.6601,49.7313,49.6443,49.668,64900.0
2012-04-19 15:10:00,62.82,62.91,62.78,62.79,77900.0,49.668,49.7392,49.6364,49.6443,77900.0
2012-04-19 15:20:00,62.8,62.96,62.78,62.93,84800.0,49.6522,49.7787,49.6364,49.755,84800.0
2012-04-19 15:30:00,62.93,63.0,62.88,62.97,104000.0,49.755,49.8103,49.7154,49.7866,104000.0
2012-04-19 15:40:00,62.96,63.06,62.94,62.97,143000.0,49.7787,49.8578,49.7629,49.7866,143000.0
2012-04-19 15:50:00,62.98,63.06,62.88,63.03,219800.0,49.7945,49.8578,49.7154,49.834,219800.0
2012-04-20 09:30:00,63.19,63.35,63.11,63.24,563500.0,49.9605,50.087,49.8973,50.0001,563500.0
2012-04-20 09:40:00,63.24,63.31,63.04,63.08,56900.0,50.0001,50.0554,49.8419,49.8736,56900.0
2012-04-20 09:50:00,63.08,63.42,63.07,63.42,65700.0,49.8736,50.1424,49.8657,50.1424,65700.0
2012-04-20 10:00:00,63.43,63.45,63.29,63.39,80900.0,50.1503,50.1661,50.0396,50.1187,80900.0
2012-04-20 10:10:00,63.38,63.6,63.37,63.53,74200.0,50.1108,50.2847,50.1029,50.2294,74200.0
2012-04-20 10:20:00,63.52,63.62,63.47,63.52,42900.0,50.2215,50.3005,50.1819,50.2215,42900.0
2012-04-20 10:30:00,63.53,63.83,63.53,63.82,69600.0,50.2294,50.4666,50.2294,50.4586,69600.0
2012-04-20 10:40:00,63.82,63.84,63.74,63.8,43800.0,50.4586,50.4745,50.3954,50.4428,43800.0
2012-04-20 10:50:00,63.81,63.89,63.74,63.89,54000.0,50.4507,50.514,50.3954,50.514,54000.0
2012-04-20 11:00:00,63.89,63.9,63.77,63.77,67600.0,50.514,50.5219,50.4191,50.4191,67600.0
2012-04-20 11:10:00,63.77,63.77,63.64,63.64,33900.0,50.4191,50.4191,50.3163,50.3163,33900.0
2012-04-20 11:20:00,63.64,63.71,63.62,63.66,33200.0,50.3163,50.3717,50.3005,50.3321,33200.0
2012-04-20 11:30:00,63.66,63.73,63.66,63.69,57200.0,50.3321,50.3875,50.3321,50.3559,57200.0
2012-04-20 11:40:00,63.7,63.75,63.68,63.71,28700.0,50.3638,50.4033,50.348,50.3717,28700.0
2012-04-20 11:50:00,63.72,63.75,63.63,63.67,38200.0,50.3796,50.4033,50.3084,50.3401,38200.0
2012-04-20 12:00:00,63.67,63.71,63.64,63.71,32500.0,50.3401,50.3717,50.3163,50.3717,32500.0
2012-04-20 12:10:00,63.7,63.72,63.67,63.69,21600.0,50.3638,50.3796,50.3401,50.3559,21600.0
2012-04-20 12:20:00,63.71,63.75,63.67,63.72,32100.0,50.3717,50.4033,50.3401,50.3796,32100.0
2012-04-20 12:30:00,63.73,63.75,63.67,63.71,39700.0,50.3875,50.4033,50.3401,50.3717,39700.0
2012-04-20 12:40:00,63.71,63.71,63.63,63.68,22500.0,50.3717,50.3717,50.3084,50.348,22500.0
2012-04-20 12:50:00,63.67,63.73,63.67,63.68,29600.0,50.3401,50.3875,50.3401,50.348,29600.0
2012-04-20 13:00:00,63.68,63.69,63.62,63.62,25300.0,50.348,50.3559,50.3005,50.3005,25300.0
2012-04-20 13:10:00,63.63,63.63,63.54,63.59,25600.0,50.3084,50.3084,50.2373,50.2768,25600.0
2012-04-20 13:20:00,63.61,63.61,63.48,63.5,20000.0,50.2926,50.2926,50.1898,50.2056,20000.0
2012-04-20 13:30:00,63.5,63.53,63.45,63.53,19400.0,50.2056,50.2294,50.1661,50.2294,19400.0
2012-04-20 13:40:00,63.54,63.62,63.53,63.61,21700.0,50.2373,50.3005,50.2294,50.2926,21700.0
2012-04-20 13:50:00,63.61,63.63,63.46,63.49,64600.0,50.2926,50.3084,50.174,50.1977,64600.0
2012-04-20 14:00:00,63.48,63.5,63.38,63.39,42300.0,50.1898,50.2056,50.1108,50.1187,42300.0
2012-04-20 14:10:00,63.4,63.5,63.39,63.44,37300.0,50.1266,50.2056,50.1187,50.1582,37300.0
2012-04-20 14:20:00,63.45,63.59,63.41,63.57,57700.0,50.1661,50.2768,50.1345,50.261,57700.0
2012-04-20 14:30:00,63.57,63.57,63.5,63.51,19800.0,50.261,50.261,50.2056,50.2135,19800.0
2012-04-20 14:40:00,63.5,63.51,63.45,63.5,34100.0,50.2056,50.2135,50.1661,50.2056,34100.0
2012-04-20 14:50:00,63.5,63.53,63.35,63.39,67300.0,50.2056,50.2294,50.087,50.1187,67300.0
2012-04-20 15:00:00,63.39,63.42,63.33,63.33,41400.0,50.1187,50.1424,50.0712,50.0712,41400.0
2012-04-20 15:10:00,63.33,63.45,63.3,63.45,37000.0,50.0712,50.1661,50.0475,50.1661,37000.0
2012-04-20 15:20:00,63.44,63.45,63.31,63.37,61000.0,50.1582,50.1661,50.0554,50.1029,61000.0
2012-04-20 15:30:00,63.37,63.45,63.35,63.44,67600.0,50.1029,50.1661,50.087,50.1582,67600.0
2012-04-20 15:40:00,63.43,63.46,63.36,63.38,135300.0,50.1503,50.174,50.095,50.1108,135300.0
2012-04-20 15:50:00,63.37,63.41,63.31,63.37,214700.0,50.1029,50.1345,50.0554,50.1029,214700.0
2012-04-23 09:30:00,62.9,62.9,62.58,62.61,128500.0,49.7313,49.7313,49.4783,49.502,128500.0
2012-04-23 09:40:00,62.61,62.8,62.6,62.72,67400.0,49.502,49.6522,49.4941,49.5889,67400.0
2012-04-23 09:50:00,62.72,62.72,62.46,62.54,97200.0,49.5889,49.5889,49.3834,49.4466,97200.0
2012-04-23 10:00:00,62.55,62.55,62.35,62.36,113300.0,49.4545,49.4545,49.2964,49.3043,113300.0
2012-04-23 10:10:00,62.37,62.4,62.29,62.3,106400.0,49.3122,49.3359,49.249,49.2569,106400.0
2012-04-23 10:20:00,62.3,62.46,62.26,62.44,70400.0,49.2569,49.3834,49.2252,49.3676,70400.0
2012-04-23 10:30:00,62.45,62.5,62.37,62.49,97000.0,49.3755,49.415,49.3122,49.4071,97000.0
2012-04-23 10:40:00,62.47,62.51,62.4,62.5,116700.0,49.3913,49.4229,49.3359,49.415,116700.0
2012-04-23 10:50:00,62.5,62.7,62.45,62.65,94400.0,49.415,49.5731,49.3755,49.5336,94400.0
2012-04-23 11:00:00,62.64,62.67,62.51,62.55,41000.0,49.5257,49.5494,49.4229,49.4545,41000.0
2012-04-23 11:10:00,62.55,62.57,62.48,62.5,60400.0,49.4545,49.4703,49.3992,49.415,60400.0
2012-04-23 11:20:00,62.49,62.54,62.48,62.49,56300.0,49.4071,49.4466,49.3992,49.4071,56300.0
2012-04-23 11:30:00,62.49,62.6,62.48,62.58,41800.0,49.4071,49.4941,49.3992,49.4783,41800.0
2012-04-23 11:40:00,62.59,62.6,62.48,62.54,34900.0,49.4862,49.4941,49.3992,49.4466,34900.0
2012-04-23 11:50:00,62.54,62.58,62.53,62.57,45000.0,49.4466,49.4783,49.4387,49.4703,45000.0
2012-04-23 12:00:00,62.57,62.68,62.56,62.64,41600.0,49.4703,49.5573,49.4624,49.5257,41600.0
2012-04-23 12:10:00,62.63,62.65,62.58,62.61,38700.0,49.5178,49.5336,49.4783,49.502,38700.0
2012-04-23 12:20:00,62.62,62.67,62.58,62.66,49500.0,49.5099,49.5494,49.4783,49.5415,49500.0
2012-04-23 12:30:00,62.66,62.68,62.61,62.65,36800.0,49.5415,49.5573,49.502,49.5336,36800.0
2012-04-23 12:40:00,62.64,62.64,62.52,62.54,36500.0,49.5257,49.5257,49.4308,49.4466,36500.0
2012-04-23 12:50:00,62.55,62.63,62.55,62.63,27900.0,49.4545,49.5178,49.4545,49.5178,27900.0
2012-04-23 13:00:00,62.63,62.7,62.63,62.67,28700.0,49.5178,49.5731,49.5178,49.5494,28700.0
2012-04-23 13:10:00,62.67,62.77,62.66,62.77,42800.0,49.5494,49.6285,49.5415,49.6285,42800.0
2012-04-23 13:20:00,62.77,62.79,62.69,62.72,56500.0,49.6285,49.6443,49.5652,49.5889,56500.0
2012-04-23 13:30:00,62.73,62.78,62.73,62.78,41500.0,49.5968,49.6364,49.5968,49.6364,41500.0
2012-04-23 13:40:00,62.78,62.79,62.66,62.71,39800.0,49.6364,49.6443,49.5415,49.581,39800.0
2012-04-23 13:50:00,62.71,62.74,62.68,62.71,33800.0,49.581,49.6048,49.5573,49.581,33800.0
2012-04-23 14:00:00,62.72,62.76,62.61,62.64,72000.0,49.5889,49.6206,49.502,49.5257,72000.0
2012-04-23 14:10:00,62.65,62.76,62.65,62.76,38800.0,49.5336,49.6206,49.5336,49.6206,38800.0
2012-04-23 14:20:00,62.77,62.89,62.77,62.88,70200.0,49.6285,49.7234,49.6285,49.7154,70200.0
2012-04-23 14:30:00,62.89,63.03,62.89,62.99,45700.0,49.7234,49.834,49.7234,49.8024,45700.0
2012-04-23 14:40:00,62.99,62.99,62.9,62.93,60200.0,49.8024,49.8024,49.7313,49.755,60200.0
2012-04-23 14:50:00,62.92,62.96,62.88,62.88,69600.0,49.7471,49.7787,49.7154,49.7154,69600.0
2012-04-23 15:00:00,62.87,62.92,62.83,62.84,64900.0,49.7075,49.7471,49.6759,49.6838,64900.0
2012-04-23 15:10:00,62.83,62.97,62.83,62.96,59500.0,49.6759,49.7866,49.6759,49.7787,59500.0
2012-04-23 15:20:00,62.96,62.99,62.86,62.98,55200.0,49.7787,49.8024,49.6996,49.7945,55200.0
2012-04-23 15:30:00,62.98,63.03,62.9,63.02,102600.0,49.7945,49.834,49.7313,49.8261,102600.0
2012-04-23 15:40:00,63.02,63.15,63.01,63.08,223400.0,49.8261,49.9289,49.8182,49.8736,223400.0
2012-04-23 15:50:00,63.09,63.16,63.03,63.04,240400.0,49.8815,49.9368,49.834,49.8419,240400.0
2012-04-24 09:30:00,63.21,63.45,63.12,63.41,169200.0,49.9764,50.1661,49.9052,50.1345,169200.0
2012-04-24 09:40:00,63.42,63.42,63.28,63.32,138000.0,50.1424,50.1424,50.0317,50.0633,138000.0
2012-04-24 09:50:00,63.3,63.3,63.03,63.14,104200.0,50.0475,50.0475,49.834,49.921,104200.0
2012-04-24 10:00:00,63.12,63.44,63.09,63.32,87700.0,49.9052,50.1582,49.8815,50.0633,87700.0
2012-04-24 10:10:00,63.34,63.47,63.32,63.41,72600.0,50.0791,50.1819,50.0633,50.1345,72600.0
2012-04-24 10:20:00,63.39,63.49,63.3,63.49,50300.0,50.1187,50.1977,50.0475,50.1977,50300.0
2012-04-24 10:30:00,63.49,63.58,63.48,63.58,63700.0,50.1977,50.2689,50.1898,50.2689,63700.0
2012-04-24 10:40:00,63.58,63.69,63.56,63.65,60700.0,50.2689,50.3559,50.2531,50.3242,60700.0
2012-04-24 10:50:00,63.64,63.65,63.53,63.55,54100.0,50.3163,50.3242,50.2294,50.2452,54100.0
2012-04-24 11:00:00,63.56,63.6,63.39,63.44,65000.0,50.2531,50.2847,50.1187,50.1582,65000.0
2012-04-24 11:10:00,63.44,63.56,63.39,63.53,88700.0,50.1582,50.2531,50.1187,50.2294,88700.0
2012-04-24 11:20:00,63.53,63.59,63.52,63.55,39700.0,50.2294,50.2768,50.2215,50.2452,39700.0
2012-04-24 11:30:00,63.55,63.55,63.4,63.45,40700.0,50.2452,50.2452,50.1266,50.1661,40700.0
2012-04-24 11:40:00,63.46,63.46,63.41,63.44,45900.0,50.174,50.174,50.1345,50.1582,45900.0
2012-04-24 11:50:00,63.43,63.46,63.38,63.38,48300.0,50.1503,50.174,50.1108,50.1108,48300.0
2012-04-24 12:00:00,63.38,63.47,63.38,63.41,50000.0,50.1108,50.1819,50.1108,50.1345,50000.0
2012-04-24 12:10:00,63.41,63.44,63.36,63.37,24600.0,50.1345,50.1582,50.095,50.1029,24600.0
2012-04-24 12:20:00,63.37,63.37,63.29,63.3,30200.0,50.1029,50.1029,50.0396,50.0475,30200.0
2012-04-24 12:30:00,63.3,63.31,63.21,63.22,49200.0,50.0475,50.0554,49.9764,49.9843,49200.0
2012-04-24 12:40:00,63.22,63.24,63.16,63.18,30800.0,49.9843,50.0001,49.9368,49.9526,30800.0
2012-04-24 12:50:00,63.19,63.22,63.15,63.16,49100.0,49.9605,49.9843,49.9289,49.9368,49100.0
2012-04-24 13:00:00,63.16,63.16,63.11,63.12,25300.0,49.9368,49.9368,49.8973,49.9052,25300.0
2012-04-24 13:10:00,63.11,63.14,63.07,63.11,56700.0,49.8973,49.921,49.8657,49.8973,56700.0
2012-04-24 13:20:00,63.11,63.15,63.11,63.13,30100.0,49.8973,49.9289,49.8973,49.9131,30100.0
2012-04-24 13:30:00,63.13,63.2,63.12,63.12,38000.0,49.9131,49.9685,49.9052,49.9052,38000.0
2012-04-24 13:40:00,63.12,63.14,63.07,63.12,38900.0,49.9052,49.921,49.8657,49.9052,38900.0
2012-04-24 13:50:00,63.12,63.13,62.96,62.96,45600.0,49.9052,49.9131,49.7787,49.7787,45600.0
2012-04-24 14:00:00,62.96,63.0,62.89,62.9,54000.0,49.7787,49.8103,49.7234,49.7313,54000.0
2012-04-24 14:10:00,62.91,62.91,62.77,62.8,73100.0,49.7392,49.7392,49.6285,49.6522,73100.0
2012-04-24 14:20:00,62.8,62.81,62.7,62.79,68000.0,49.6522,49.6601,49.5731,49.6443,68000.0
2012-04-24 14:30:00,62.79,62.96,62.77,62.95,73000.0,49.6443,49.7787,49.6285,49.7708,73000.0
2012-04-24 14:40:00,62.96,62.96,62.92,62.94,33600.0,49.7787,49.7787,49.7471,49.7629,33600.0
2012-04-24 14:50:00,62.94,62.96,62.85,62.85,83200.0,49.7629,49.7787,49.6917,49.6917,83200.0
2012-04-24 15:00:00,62.86,62.88,62.79,62.8,93300.0,49.6996,49.7154,49.6443,49.6522,93300.0
2012-04-24 15:10:00,62.79,62.86,62.76,62.83,93700.0,49.6443,49.6996,49.6206,49.6759,93700.0
2012-04-24 15:20:00,62.84,62.92,62.83,62.86,57000.0,49.6838,49.7471,49.6759,49.6996,57000.0
2012-04-24 15:30:00,62.87,62.87,62.79,62.82,149600.0,49.7075,49.7075,49.6443,49.668,149600.0
2012-04-24 15:40:00,62.83,62.91,62.79,62.81,151200.0,49.6759,49.7392,49.6443,49.6601,151200.0
2012-04-24 15:50:00,62.81,62.87,62.76,62.85,306000.0,49.6601,49.7075,49.6206,49.6917,306000.0
2012-04-25 09:30:00,63.52,63.52,63.23,63.43,99900.0,50.2215,50.2215,49.9922,50.1503,99900.0
2012-04-25 09:40:00,63.43,63.68,63.41,63.67,74300.0,50.1503,50.348,50.1345,50.3401,74300.0
2012-04-25 09:50:00,63.65,63.78,63.6,63.76,69200.0,50.3242,50.427,50.2847,50.4112,69200.0
2012-04-25 10:00:00,63.78,63.91,63.73,63.88,78000.0,50.427,50.5298,50.3875,50.5061,78000.0
2012-04-25 10:10:00,63.88,63.88,63.61,63.71,169600.0,50.5061,50.5061,50.2926,50.3717,169600.0
2012-04-25 10:20:00,63.72,63.89,63.72,63.85,80700.0,50.3796,50.514,50.3796,50.4824,80700.0
2012-04-25 10:30:00,63.84,63.86,63.79,63.85,54100.0,50.4745,50.4903,50.4349,50.4824,54100.0
2012-04-25 10:40:00,63.86,63.99,63.84,63.89,76300.0,50.4903,50.5931,50.4745,50.514,76300.0
2012-04-25 10:50:00,63.9,63.95,63.88,63.93,51000.0,50.5219,50.5614,50.5061,50.5456,51000.0
2012-04-25 11:00:00,63.93,63.95,63.88,63.95,61900.0,50.5456,50.5614,50.5061,50.5614,61900.0
2012-04-25 11:10:00,63.95,63.95,63.89,63.95,87000.0,50.5614,50.5614,50.514,50.5614,87000.0
2012-04-25 11:20:00,63.95,64.09,63.95,64.08,113400.0,50.5614,50.6721,50.5614,50.6642,113400.0
2012-04-25 11:30:00,64.08,64.08,64.01,64.04,52400.0,50.6642,50.6642,50.6089,50.6326,52400.0
2012-04-25 11:40:00,64.04,64.08,63.98,64.07,39100.0,50.6326,50.6642,50.5851,50.6563,39100.0
2012-04-25 11:50:00,64.07,64.1,64.03,64.03,55900.0,50.6563,50.68,50.6247,50.6247,55900.0
2012-04-25 12:00:00,64.03,64.04,63.96,63.97,51400.0,50.6247,50.6326,50.5693,50.5772,51400.0
2012-04-25 12:10:00,63.96,64.04,63.95,63.95,51600.0,50.5693,50.6326,50.5614,50.5614,51600.0
2012-04-25 12:20:00,63.95,63.99,63.88,63.95,31700.0,50.5614,50.5931,50.5061,50.5614,31700.0
2012-04-25 12:30:00,63.96,63.97,63.78,63.89,40300.0,50.5693,50.5772,50.427,50.514,40300.0
2012-04-25 12:40:00,63.88,63.97,63.86,63.91,38400.0,50.5061,50.5772,50.4903,50.5298,38400.0
2012-04-25 12:50:00,63.92,63.99,63.89,63.99,41800.0,50.5377,50.5931,50.514,50.5931,41800.0
2012-04-25 13:00:00,63.98,64.02,63.94,64.0,52200.0,50.5851,50.6168,50.5535,50.601,52200.0
2012-04-25 13:10:00,63.98,64.04,63.96,64.02,32500.0,50.5851,50.6326,50.5693,50.6168,32500.0
2012-04-25 13:20:00,64.01,64.05,63.99,64.02,53600.0,50.6089,50.6405,50.5931,50.6168,53600.0
2012-04-25 13:30:00,64.01,64.06,63.98,64.02,42300.0,50.6089,50.6484,50.5851,50.6168,42300.0
2012-04-25 13:40:00,64.03,64.05,63.99,64.04,40500.0,50.6247,50.6405,50.5931,50.6326,40500.0
2012-04-25 13:50:00,64.03,64.04,63.99,64.03,38100.0,50.6247,50.6326,50.5931,50.6247,38100.0
2012-04-25 14:00:00,64.03,64.04,63.92,63.95,51100.0,50.6247,50.6326,50.5377,50.5614,51100.0
2012-04-25 14:10:00,63.96,64.05,63.96,64.04,45900.0,50.5693,50.6405,50.5693,50.6326,45900.0
2012-04-25 14:20:00,64.03,64.15,64.0,64.03,145300.0,50.6247,50.7196,50.601,50.6247,145300.0
2012-04-25 14:30:00,64.04,64.07,63.77,63.81,76900.0,50.6326,50.6563,50.4191,50.4507,76900.0
2012-04-25 14:40:00,63.81,63.89,63.81,63.89,44900.0,50.4507,50.514,50.4507,50.514,44900.0
2012-04-25 14:50:00,63.9,63.99,63.88,63.99,49400.0,50.5219,50.5931,50.5061,50.5931,49400.0
2012-04-25 15:00:00,63.98,64.03,63.95,63.97,57100.0,50.5851,50.6247,50.5614,50.5772,57100.0
2012-04-25 15:10:00,63.97,64.01,63.92,64.0,45500.0,50.5772,50.6089,50.5377,50.601,45500.0
2012-04-25 15:20:00,64.01,64.02,63.96,63.96,61100.0,50.6089,50.6168,50.5693,50.5693,61100.0
2012-04-25 15:30:00,63.96,64.04,63.92,64.01,75600.0,50.5693,50.6326,50.5377,50.6089,75600.0
2012-04-25 15:40:00,64.01,64.06,63.98,64.03,123700.0,50.6089,50.6484,50.5851,50.6247,123700.0
2012-04-25 15:50:00,64.03,64.08,64.02,64.05,178800.0,50.6247,50.6642,50.6168,50.6405,178800.0
2012-04-26 09:30:00,63.96,64.25,63.91,64.23,77100.0,50.5693,50.7986,50.5298,50.7828,77100.0
2012-04-26 09:40:00,64.24,64.34,64.24,64.29,68300.0,50.7907,50.8698,50.7907,50.8302,68300.0
2012-04-26 09:50:00,64.31,64.36,64.21,64.23,56000.0,50.8461,50.8856,50.767,50.7828,56000.0
2012-04-26 10:00:00,64.23,64.32,64.22,64.27,31600.0,50.7828,50.854,50.7749,50.8144,31600.0
2012-04-26 10:10:00,64.27,64.3,64.19,64.22,37400.0,50.8144,50.8382,50.7512,50.7749,37400.0
2012-04-26 10:20:00,64.21,64.22,64.13,64.21,36400.0,50.767,50.7749,50.7037,50.767,36400.0
2012-04-26 10:30:00,64.2,64.21,63.99,64.0,86300.0,50.7591,50.767,50.5931,50.601,86300.0
2012-04-26 10:40:00,63.99,64.08,63.98,64.08,62200.0,50.5931,50.6642,50.5851,50.6642,62200.0
2012-04-26 10:50:00,64.09,64.11,64.03,64.06,37300.0,50.6721,50.6879,50.6247,50.6484,37300.0
2012-04-26 11:00:00,64.05,64.23,64.05,64.18,35300.0,50.6405,50.7828,50.6405,50.7433,35300.0
2012-04-26 11:10:00,64.18,64.25,64.16,64.25,27000.0,50.7433,50.7986,50.7275,50.7986,27000.0
2012-04-26 11:20:00,64.25,64.35,64.24,64.35,29700.0,50.7986,50.8777,50.7907,50.8777,29700.0
2012-04-26 11:30:00,64.35,64.41,64.32,64.39,24100.0,50.8777,50.9251,50.854,50.9093,24100.0
2012-04-26 11:40:00,64.39,64.47,64.38,64.47,29800.0,50.9093,50.9726,50.9014,50.9726,29800.0
2012-04-26 11:50:00,64.47,64.5,64.42,64.47,25500.0,50.9726,50.9963,50.933,50.9726,25500.0
2012-04-26 12:00:00,64.47,64.5,64.43,64.49,62900.0,50.9726,50.9963,50.9409,50.9884,62900.0
2012-04-26 12:10:00,64.49,64.5,64.44,64.45,28600.0,50.9884,50.9963,50.9488,50.9568,28600.0
2012-04-26 12:20:00,64.45,64.46,64.41,64.44,20200.0,50.9568,50.9647,50.9251,50.9488,20200.0
2012-04-26 12:30:00,64.43,64.45,64.35,64.35,15900.0,50.9409,50.9568,50.8777,50.8777,15900.0
2012-04-26 12:40:00,64.36,64.43,64.35,64.43,14200.0,50.8856,50.9409,50.8777,50.9409,14200.0
2012-04-26 12:50:00,64.42,64.44,64.41,64.44,13900.0,50.933,50.9488,50.9251,50.9488,13900.0
2012-04-26 13:00:00,64.44,64.47,64.42,64.46,20600.0,50.9488,50.9726,50.933,50.9647,20600.0
2012-04-26 13:10:00,64.46,64.46,64.39,64.44,45700.0,50.9647,50.9647,50.9093,50.9488,45700.0
2012-04-26 13:20:00,64.44,64.45,64.42,64.44,35000.0,50.9488,50.9568,50.933,50.9488,35000.0
2012-04-26 13:30:00,64.45,64.48,64.41,64.46,46700.0,50.9568,50.9805,50.9251,50.9647,46700.0
2012-04-26 13:40:00,64.46,64.49,64.44,64.48,34700.0,50.9647,50.9884,50.9488,50.9805,34700.0
2012-04-26 13:50:00,64.48,64.53,64.46,64.52,64900.0,50.9805,51.02,50.9647,51.0121,64900.0
2012-04-26 14:00:00,64.53,64.57,64.52,64.56,67500.0,51.02,51.0516,51.0121,51.0437,67500.0
2012-04-26 14:10:00,64.56,64.62,64.55,64.61,32300.0,51.0437,51.0912,51.0358,51.0833,32300.0
2012-04-26 14:20:00,64.62,64.66,64.6,64.63,57200.0,51.0912,51.1228,51.0753,51.0991,57200.0
2012-04-26 14:30:00,64.63,64.66,64.61,64.63,33500.0,51.0991,51.1228,51.0833,51.0991,33500.0
2012-04-26 14:40:00,64.63,64.64,64.56,64.56,41900.0,51.0991,51.107,51.0437,51.0437,41900.0
2012-04-26 14:50:00,64.56,64.57,64.51,64.57,37200.0,51.0437,51.0516,51.0042,51.0516,37200.0
2012-04-26 15:00:00,64.56,64.56,64.5,64.51,38800.0,51.0437,51.0437,50.9963,51.0042,38800.0
2012-04-26 15:10:00,64.5,64.52,64.46,64.49,70000.0,50.9963,51.0121,50.9647,50.9884,70000.0
2012-04-26 15:20:00,64.49,64.54,64.48,64.52,63000.0,50.9884,51.0279,50.9805,51.0121,63000.0
2012-04-26 15:30:00,64.5,64.51,64.42,64.42,75800.0,50.9963,51.0042,50.933,50.933,75800.0
2012-04-26 15:40:00,64.45,64.46,64.37,64.38,154200.0,50.9568,50.9647,50.8935,50.9014,154200.0
2012-04-26 15:50:00,64.37,64.38,64.26,64.35,197000.0,50.8935,50.9014,50.8065,50.8777,197000.0
2012-04-27 09:30:00,64.69,64.78,64.51,64.56,114500.0,51.1465,51.2177,51.0042,51.0437,114500.0
2012-04-27 09:40:00,64.57,64.75,64.54,64.68,97400.0,51.0516,51.1939,51.0279,51.1386,97400.0
2012-04-27 09:50:00,64.67,64.67,64.5,64.62,75600.0,51.1307,51.1307,50.9963,51.0912,75600.0
2012-04-27 10:00:00,64.63,64.64,64.43,64.5,66300.0,51.0991,51.107,50.9409,50.9963,66300.0
2012-04-27 10:10:00,64.49,64.73,64.48,64.72,81300.0,50.9884,51.1781,50.9805,51.1702,81300.0
2012-04-27 10:20:00,64.72,64.75,64.58,64.63,73800.0,51.1702,51.1939,51.0595,51.0991,73800.0
2012-04-27 10:30:00,64.64,64.76,64.59,64.76,65100.0,51.107,51.2018,51.0674,51.2018,65100.0
2012-04-27 10:40:00,64.76,64.8,64.7,64.75,84000.0,51.2018,51.2335,51.1544,51.1939,84000.0
2012-04-27 10:50:00,64.76,64.79,64.7,64.7,101900.0,51.2018,51.2256,51.1544,51.1544,101900.0
2012-04-27 11:00:00,64.7,64.72,64.66,64.69,92400.0,51.1544,51.1702,51.1228,51.1465,92400.0
2012-04-27 11:10:00,64.69,64.78,64.68,64.75,68200.0,51.1465,51.2177,51.1386,51.1939,68200.0
2012-04-27 11:20:00,64.75,64.77,64.73,64.76,65800.0,51.1939,51.2098,51.1781,51.2018,65800.0
2012-04-27 11:30:00,64.76,64.76,64.72,64.75,63600.0,51.2018,51.2018,51.1702,51.1939,63600.0
2012-04-27 11:40:00,64.75,64.76,64.73,64.74,59400.0,51.1939,51.2018,51.1781,51.186,59400.0
2012-04-27 11:50:00,64.75,64.77,64.72,64.73,60800.0,51.1939,51.2098,51.1702,51.1781,60800.0
2012-04-27 12:00:00,64.73,64.75,64.68,64.7,49900.0,51.1781,51.1939,51.1386,51.1544,49900.0
2012-04-27 12:10:00,64.7,64.78,64.69,64.75,59200.0,51.1544,51.2177,51.1465,51.1939,59200.0
2012-04-27 12:20:00,64.74,64.78,64.72,64.75,85900.0,51.186,51.2177,51.1702,51.1939,85900.0
2012-04-27 12:30:00,64.75,64.76,64.74,64.75,110800.0,51.1939,51.2018,51.186,51.1939,110800.0
2012-04-27 12:40:00,64.75,64.76,64.72,64.75,70100.0,51.1939,51.2018,51.1702,51.1939,70100.0
2012-04-27 12:50:00,64.75,64.85,64.71,64.85,73600.0,51.1939,51.273,51.1623,51.273,73600.0
2012-04-27 13:00:00,64.85,64.95,64.82,64.93,55700.0,51.273,51.3521,51.2493,51.3363,55700.0
2012-04-27 13:10:00,64.92,64.95,64.89,64.93,41100.0,51.3284,51.3521,51.3046,51.3363,41100.0
2012-04-27 13:20:00,64.94,64.99,64.93,64.99,105900.0,51.3442,51.3837,51.3363,51.3837,105900.0
2012-04-27 13:30:00,64.99,65.06,64.97,65.05,183800.0,51.3837,51.439,51.3679,51.4311,183800.0
2012-04-27 13:40:00,65.05,65.2,65.05,65.14,38100.0,51.4311,51.5497,51.4311,51.5023,38100.0
2012-04-27 13:50:00,65.13,65.13,65.0,65.0,43900.0,51.4944,51.4944,51.3916,51.3916,43900.0
2012-04-27 14:00:00,65.01,65.01,64.94,64.94,61400.0,51.3995,51.3995,51.3442,51.3442,61400.0
2012-04-27 14:10:00,64.94,64.96,64.9,64.95,69800.0,51.3442,51.36,51.3125,51.3521,69800.0
2012-04-27 14:20:00,64.95,65.01,64.95,64.99,47500.0,51.3521,51.3995,51.3521,51.3837,47500.0
2012-04-27 14:30:00,65.0,65.01,64.91,65.01,39000.0,51.3916,51.3995,51.3204,51.3995,39000.0
2012-04-27 14:40:00,65.0,65.01,64.96,65.0,54100.0,51.3916,51.3995,51.36,51.3916,54100.0
2012-04-27 14:50:00,65.0,65.02,64.99,65.01,37900.0,51.3916,51.4074,51.3837,51.3995,37900.0
2012-04-27 15:00:00,65.0,65.05,64.99,65.04,67400.0,51.3916,51.4311,51.3837,51.4232,67400.0
2012-04-27 15:10:00,65.05,65.05,64.97,64.98,53100.0,51.4311,51.4311,51.3679,51.3758,53100.0
2012-04-27 15:20:00,64.97,65.03,64.97,65.0,125000.0,51.3679,51.4153,51.3679,51.3916,125000.0
2012-04-27 15:30:00,65.0,65.02,65.0,65.0,78300.0,51.3916,51.4074,51.3916,51.3916,78300.0
2012-04-27 15:40:00,65.0,65.03,64.96,65.0,174900.0,51.3916,51.4153,51.36,51.3916,174900.0
2012-04-27 15:50:00,65.0,65.04,64.93,65.0,268000.0,51.3916,51.4232,51.3363,51.3916,268000.0
2012-04-30 09:30:00,64.81,65.14,64.81,65.11,116000.0,51.2414,51.5023,51.2414,51.4786,116000.0
2012-04-30 09:40:00,65.11,65.15,64.84,64.94,68400.0,51.4786,51.5102,51.2651,51.3442,68400.0
2012-04-30 09:50:00,64.94,64.99,64.7,64.75,75000.0,51.3442,51.3837,51.1544,51.1939,75000.0
2012-04-30 10:00:00,64.75,64.8,64.61,64.75,82400.0,51.1939,51.2335,51.0833,51.1939,82400.0
2012-04-30 10:10:00,64.75,64.88,64.71,64.84,54100.0,51.1939,51.2967,51.1623,51.2651,54100.0
2012-04-30 10:20:00,64.85,64.96,64.82,64.93,56300.0,51.273,51.36,51.2493,51.3363,56300.0
2012-04-30 10:30:00,64.93,64.94,64.82,64.94,31200.0,51.3363,51.3442,51.2493,51.3442,31200.0
2012-04-30 10:40:00,64.93,65.0,64.92,64.98,40500.0,51.3363,51.3916,51.3284,51.3758,40500.0
2012-04-30 10:50:00,64.98,64.99,64.89,64.99,26700.0,51.3758,51.3837,51.3046,51.3837,26700.0
2012-04-30 11:00:00,64.99,64.99,64.94,64.94,22900.0,51.3837,51.3837,51.3442,51.3442,22900.0
2012-04-30 11:10:00,64.94,64.94,64.86,64.87,51000.0,51.3442,51.3442,51.2809,51.2888,51000.0
2012-04-30 11:20:00,64.88,64.96,64.85,64.9,41700.0,51.2967,51.36,51.273,51.3125,41700.0
2012-04-30 11:30:00,64.9,64.95,64.89,64.92,69400.0,51.3125,51.3521,51.3046,51.3284,69400.0
2012-04-30 11:40:00,64.92,64.99,64.92,64.95,30200.0,51.3284,51.3837,51.3284,51.3521,30200.0
2012-04-30 11:50:00,64.95,64.99,64.91,64.95,36000.0,51.3521,51.3837,51.3204,51.3521,36000.0
2012-04-30 12:00:00,64.95,64.95,64.83,64.88,65400.0,51.3521,51.3521,51.2572,51.2967,65400.0
2012-04-30 12:10:00,64.88,64.94,64.88,64.92,27300.0,51.2967,51.3442,51.2967,51.3284,27300.0
2012-04-30 12:20:00,64.91,64.95,64.9,64.91,38400.0,51.3204,51.3521,51.3125,51.3204,38400.0
2012-04-30 12:30:00,64.9,64.95,64.86,64.89,26900.0,51.3125,51.3521,51.2809,51.3046,26900.0
2012-04-30 12:40:00,64.89,64.95,64.89,64.95,17100.0,51.3046,51.3521,51.3046,51.3521,17100.0
2012-04-30 12:50:00,64.96,64.97,64.88,64.88,17700.0,51.36,51.3679,51.2967,51.2967,17700.0
2012-04-30 13:00:00,64.88,64.9,64.83,64.9,19300.0,51.2967,51.3125,51.2572,51.3125,19300.0
2012-04-30 13:10:00,64.91,64.92,64.86,64.86,27200.0,51.3204,51.3284,51.2809,51.2809,27200.0
2012-04-30 13:20:00,64.86,64.87,64.8,64.84,28500.0,51.2809,51.2888,51.2335,51.2651,28500.0
2012-04-30 13:30:00,64.84,64.86,64.78,64.84,32500.0,51.2651,51.2809,51.2177,51.2651,32500.0
2012-04-30 13:40:00,64.84,64.9,64.81,64.9,51900.0,51.2651,51.3125,51.2414,51.3125,51900.0
2012-04-30 13:50:00,64.9,64.94,64.9,64.92,15300.0,51.3125,51.3442,51.3125,51.3284,15300.0
2012-04-30 14:00:00,64.92,64.94,64.85,64.89,23600.0,51.3284,51.3442,51.273,51.3046,23600.0
2012-04-30 14:10:00,64.89,64.9,64.84,64.88,23300.0,51.3046,51.3125,51.2651,51.2967,23300.0
2012-04-30 14:20:00,64.88,64.9,64.84,64.86,30700.0,51.2967,51.3125,51.2651,51.2809,30700.0
2012-04-30 14:30:00,64.87,64.88,64.81,64.83,24300.0,51.2888,51.2967,51.2414,51.2572,24300.0
2012-04-30 14:40:00,64.84,64.87,64.83,64.85,30900.0,51.2651,51.2888,51.2572,51.273,30900.0
2012-04-30 14:50:00,64.85,64.9,64.82,64.88,52900.0,51.273,51.3125,51.2493,51.2967,52900.0
2012-04-30 15:00:00,64.89,64.91,64.85,64.85,29200.0,51.3046,51.3204,51.273,51.273,29200.0
2012-04-30 15:10:00,64.85,64.9,64.84,64.9,51700.0,51.273,51.3125,51.2651,51.3125,51700.0
2012-04-30 15:20:00,64.9,65.0,64.9,64.99,69400.0,51.3125,51.3916,51.3125,51.3837,69400.0
2012-04-30 15:30:00,64.99,65.0,64.95,64.98,63300.0,51.3837,51.3916,51.3521,51.3758,63300.0
2012-04-30 15:40:00,64.98,65.0,64.89,64.9,80400.0,51.3758,51.3916,51.3046,51.3125,80400.0
2012-04-30 15:50:00,64.91,64.96,64.9,64.94,152400.0,51.3204,51.36,51.3125,51.3442,152400.0
2012-05-01 09:30:00,64.85,64.99,64.8,64.98,63900.0,51.273,51.3837,51.2335,51.3758,63900.0
2012-05-01 09:40:00,64.99,65.04,64.94,65.01,123500.0,51.3837,51.4232,51.3442,51.3995,123500.0
2012-05-01 09:50:00,65.01,65.07,64.86,64.87,67000.0,51.3995,51.4469,51.2809,51.2888,67000.0
2012-05-01 10:00:00,64.87,65.3,64.87,65.29,68400.0,51.2888,51.6288,51.2888,51.6209,68400.0
2012-05-01 10:10:00,65.3,65.47,65.28,65.42,51200.0,51.6288,51.7632,51.613,51.7237,51200.0
2012-05-01 10:20:00,65.43,65.58,65.41,65.47,120800.0,51.7316,51.8502,51.7158,51.7632,120800.0
2012-05-01 10:30:00,65.48,65.6,65.45,65.59,49200.0,51.7711,51.866,51.7474,51.8581,49200.0
2012-05-01 10:40:00,65.58,65.64,65.53,65.61,65800.0,51.8502,51.8976,51.8106,51.8739,65800.0
2012-05-01 10:50:00,65.61,65.61,65.52,65.53,36600.0,51.8739,51.8739,51.8027,51.8106,36600.0
2012-05-01 11:00:00,65.53,65.54,65.45,65.47,29100.0,51.8106,51.8185,51.7474,51.7632,29100.0
2012-05-01 11:10:00,65.47,65.53,65.44,65.45,38300.0,51.7632,51.8106,51.7395,51.7474,38300.0
2012-05-01 11:20:00,65.45,65.45,65.34,65.34,69500.0,51.7474,51.7474,51.6604,51.6604,69500.0
2012-05-01 11:30:00,65.33,65.35,65.22,65.24,30500.0,51.6525,51.6683,51.5655,51.5814,30500.0
2012-05-01 11:40:00,65.24,65.47,65.23,65.46,45400.0,51.5814,51.7632,51.5734,51.7553,45400.0
2012-05-01 11:50:00,65.46,65.55,65.41,65.44,24200.0,51.7553,51.8265,51.7158,51.7395,24200.0
2012-05-01 12:00:00,65.44,65.47,65.36,65.37,26700.0,51.7395,51.7632,51.6762,51.6841,26700.0
2012-05-01 12:10:00,65.37,65.37,65.28,65.3,47100.0,51.6841,51.6841,51.613,51.6288,47100.0
2012-05-01 12:20:00,65.31,65.31,65.27,65.28,21200.0,51.6367,51.6367,51.6051,51.613,21200.0
2012-05-01 12:30:00,65.28,65.33,65.27,65.3,15200.0,51.613,51.6525,51.6051,51.6288,15200.0
2012-05-01 12:40:00,65.31,65.31,65.26,65.27,9300.0,51.6367,51.6367,51.5972,51.6051,9300.0
2012-05-01 12:50:00,65.26,65.27,65.21,65.21,43600.0,51.5972,51.6051,51.5576,51.5576,43600.0
2012-05-01 13:00:00,65.22,65.31,65.18,65.31,48000.0,51.5655,51.6367,51.5339,51.6367,48000.0
2012-05-01 13:10:00,65.31,65.35,65.3,65.34,32700.0,51.6367,51.6683,51.6288,51.6604,32700.0
2012-05-01 13:20:00,65.34,65.34,65.3,65.33,33500.0,51.6604,51.6604,51.6288,51.6525,33500.0
2012-05-01 13:30:00,65.33,65.33,65.26,65.28,28900.0,51.6525,51.6525,51.5972,51.613,28900.0
2012-05-01 13:40:00,65.28,65.28,65.18,65.2,30500.0,51.613,51.613,51.5339,51.5497,30500.0
2012-05-01 13:50:00,65.19,65.31,65.19,65.23,41400.0,51.5418,51.6367,51.5418,51.5734,41400.0
2012-05-01 14:00:00,65.25,65.26,65.22,65.24,31500.0,51.5893,51.5972,51.5655,51.5814,31500.0
2012-05-01 14:10:00,65.23,65.3,65.22,65.25,41700.0,51.5734,51.6288,51.5655,51.5893,41700.0
2012-05-01 14:20:00,65.24,65.27,65.19,65.26,31400.0,51.5814,51.6051,51.5418,51.5972,31400.0
2012-05-01 14:30:00,65.25,65.31,65.23,65.29,20400.0,51.5893,51.6367,51.5734,51.6209,20400.0
2012-05-01 14:40:00,65.28,65.31,65.23,65.28,38900.0,51.613,51.6367,51.5734,51.613,38900.0
2012-05-01 14:50:00,65.28,65.31,65.24,65.27,43400.0,51.613,51.6367,51.5814,51.6051,43400.0
2012-05-01 15:00:00,65.26,65.29,65.23,65.26,46700.0,51.5972,51.6209,51.5734,51.5972,46700.0
2012-05-01 15:10:00,65.28,65.29,65.23,65.29,39200.0,51.613,51.6209,51.5734,51.6209,39200.0
2012-05-01 15:20:00,65.29,65.29,65.19,65.23,45200.0,51.6209,51.6209,51.5418,51.5734,45200.0
2012-05-01 15:30:00,65.23,65.24,65.1,65.17,61500.0,51.5734,51.5814,51.4707,51.526,61500.0
2012-05-01 15:40:00,65.17,65.2,65.07,65.16,119200.0,51.526,51.5497,51.4469,51.5181,119200.0
2012-05-01 15:50:00,65.15,65.16,64.98,65.02,219100.0,51.5102,51.5181,51.3758,51.4074,219100.0
2012-05-02 09:30:00,64.55,64.99,64.46,64.97,118600.0,51.0358,51.3837,50.9647,51.3679,118600.0
2012-05-02 09:40:00,64.98,65.06,64.81,64.81,66100.0,51.3758,51.439,51.2414,51.2414,66100.0
2012-05-02 09:50:00,64.82,65.06,64.8,65.06,88600.0,51.2493,51.439,51.2335,51.439,88600.0
2012-05-02 10:00:00,65.06,65.1,64.91,65.07,122600.0,51.439,51.4707,51.3204,51.4469,122600.0
2012-05-02 10:10:00,65.06,65.06,64.86,65.05,56800.0,51.439,51.439,51.2809,51.4311,56800.0
2012-05-02 10:20:00,65.06,65.12,64.91,64.91,61900.0,51.439,51.4865,51.3204,51.3204,61900.0
2012-05-02 10:30:00,64.91,65.05,64.87,65.02,52000.0,51.3204,51.4311,51.2888,51.4074,52000.0
2012-05-02 10:40:00,65.01,65.2,65.01,65.18,30300.0,51.3995,51.5497,51.3995,51.5339,30300.0
2012-05-02 10:50:00,65.18,65.28,65.15,65.27,64200.0,51.5339,51.613,51.5102,51.6051,64200.0
2012-05-02 11:00:00,65.26,65.4,65.22,65.23,87200.0,51.5972,51.7079,51.5655,51.5734,87200.0
2012-05-02 11:10:00,65.23,65.24,65.12,65.17,58300.0,51.5734,51.5814,51.4865,51.526,58300.0
2012-05-02 11:20:00,65.17,65.2,65.1,65.17,45300.0,51.526,51.5497,51.4707,51.526,45300.0
2012-05-02 11:30:00,65.17,65.28,65.17,65.25,96900.0,51.526,51.613,51.526,51.5893,96900.0
2012-05-02 11:40:00,65.25,65.27,65.17,65.22,58300.0,51.5893,51.6051,51.526,51.5655,58300.0
2012-05-02 11:50:00,65.22,65.22,65.03,65.05,51900.0,51.5655,51.5655,51.4153,51.4311,51900.0
2012-05-02 12:00:00,65.05,65.16,65.01,65.14,24900.0,51.4311,51.5181,51.3995,51.5023,24900.0
2012-05-02 12:10:00,65.15,65.2,65.13,65.19,31800.0,51.5102,51.5497,51.4944,51.5418,31800.0
2012-05-02 12:20:00,65.19,65.23,65.19,65.23,22500.0,51.5418,51.5734,51.5418,51.5734,22500.0
2012-05-02 12:30:00,65.23,65.26,65.16,65.18,78900.0,51.5734,51.5972,51.5181,51.5339,78900.0
2012-05-02 12:40:00,65.19,65.23,65.19,65.21,25800.0,51.5418,51.5734,51.5418,51.5576,25800.0
2012-05-02 12:50:00,65.2,65.21,65.13,65.15,20900.0,51.5497,51.5576,51.4944,51.5102,20900.0
2012-05-02 13:00:00,65.15,65.22,65.15,65.15,25900.0,51.5102,51.5655,51.5102,51.5102,25900.0
2012-05-02 13:10:00,65.13,65.17,65.07,65.09,33600.0,51.4944,51.526,51.4469,51.4628,33600.0
2012-05-02 13:20:00,65.08,65.1,64.97,64.98,41200.0,51.4549,51.4707,51.3679,51.3758,41200.0
2012-05-02 13:30:00,64.99,65.02,64.99,65.02,48800.0,51.3837,51.4074,51.3837,51.4074,48800.0
2012-05-02 13:40:00,65.01,65.09,65.01,65.09,24400.0,51.3995,51.4628,51.3995,51.4628,24400.0
2012-05-02 13:50:00,65.08,65.17,65.07,65.14,41800.0,51.4549,51.526,51.4469,51.5023,41800.0
2012-05-02 14:00:00,65.13,65.14,65.06,65.13,44200.0,51.4944,51.5023,51.439,51.4944,44200.0
2012-05-02 14:10:00,65.15,65.17,65.08,65.13,48800.0,51.5102,51.526,51.4549,51.4944,48800.0
2012-05-02 14:20:00,65.12,65.2,65.08,65.16,49400.0,51.4865,51.5497,51.4549,51.5181,49400.0
2012-05-02 14:30:00,65.17,65.17,65.04,65.07,117500.0,51.526,51.526,51.4232,51.4469,117500.0
2012-05-02 14:40:00,65.06,65.07,64.98,64.98,67900.0,51.439,51.4469,51.3758,51.3758,67900.0
2012-05-02 14:50:00,64.98,65.03,64.98,65.0,81900.0,51.3758,51.4153,51.3758,51.3916,81900.0
2012-05-02 15:00:00,65.0,65.06,64.99,65.01,67600.0,51.3916,51.439,51.3837,51.3995,67600.0
2012-05-02 15:10:00,65.01,65.07,65.0,65.02,58600.0,51.3995,51.4469,51.3916,51.4074,58600.0
2012-05-02 15:20:00,65.03,65.07,65.01,65.05,57300.0,51.4153,51.4469,51.3995,51.4311,57300.0
2012-05-02 15:30:00,65.07,65.09,65.0,65.06,86800.0,51.4469,51.4628,51.3916,51.439,86800.0
2012-05-02 15:40:00,65.05,65.19,65.05,65.18,119500.0,51.4311,51.5418,51.4311,51.5339,119500.0
2012-05-02 15:50:00,65.17,65.17,65.07,65.14,163600.0,51.526,51.526,51.4469,51.5023,163600.0
2012-05-03 09:30:00,65.09,65.18,64.87,65.16,90600.0,51.4628,51.5339,51.2888,51.5181,90600.0
2012-05-03 09:40:00,65.16,65.18,65.0,65.08,34100.0,51.5181,51.5339,51.3916,51.4549,34100.0
2012-05-03 09:50:00,65.08,65.11,64.84,64.95,46900.0,51.4549,51.4786,51.2651,51.3521,46900.0
2012-05-03 10:00:00,64.95,64.95,64.69,64.69,59200.0,51.3521,51.3521,51.1465,51.1465,59200.0
2012-05-03 10:10:00,64.69,64.79,64.68,64.77,61700.0,51.1465,51.2256,51.1386,51.2098,61700.0
2012-05-03 10:20:00,64.78,64.79,64.68,64.74,45200.0,51.2177,51.2256,51.1386,51.186,45200.0
2012-05-03 10:30:00,64.73,64.85,64.71,64.78,51400.0,51.1781,51.273,51.1623,51.2177,51400.0
2012-05-03 10:40:00,64.79,64.81,64.71,64.74,38100.0,51.2256,51.2414,51.1623,51.186,38100.0
2012-05-03 10:50:00,64.74,64.83,64.68,64.8,46400.0,51.186,51.2572,51.1386,51.2335,46400.0
2012-05-03 11:00:00,64.8,64.82,64.75,64.78,34400.0,51.2335,51.2493,51.1939,51.2177,34400.0
2012-05-03 11:10:00,64.78,64.81,64.77,64.8,41600.0,51.2177,51.2414,51.2098,51.2335,41600.0
2012-05-03 11:20:00,64.8,64.87,64.79,64.84,34000.0,51.2335,51.2888,51.2256,51.2651,34000.0
2012-05-03 11:30:00,64.85,64.87,64.74,64.79,50900.0,51.273,51.2888,51.186,51.2256,50900.0
2012-05-03 11:40:00,64.78,64.8,64.51,64.53,43200.0,51.2177,51.2335,51.0042,51.02,43200.0
2012-05-03 11:50:00,64.52,64.57,64.5,64.57,30400.0,51.0121,51.0516,50.9963,51.0516,30400.0
2012-05-03 12:00:00,64.56,64.58,64.5,64.56,26800.0,51.0437,51.0595,50.9963,51.0437,26800.0
2012-05-03 12:10:00,64.56,64.63,64.53,64.61,18400.0,51.0437,51.0991,51.02,51.0833,18400.0
2012-05-03 12:20:00,64.62,64.62,64.5,64.56,20300.0,51.0912,51.0912,50.9963,51.0437,20300.0
2012-05-03 12:30:00,64.55,64.62,64.5,64.61,38500.0,51.0358,51.0912,50.9963,51.0833,38500.0
2012-05-03 12:40:00,64.61,64.61,64.53,64.55,32300.0,51.0833,51.0833,51.02,51.0358,32300.0
2012-05-03 12:50:00,64.56,64.58,64.22,64.23,227400.0,51.0437,51.0595,50.7749,50.7828,227400.0
2012-05-03 13:00:00,64.24,64.34,64.24,64.24,42200.0,50.7907,50.8698,50.7907,50.7907,42200.0
2012-05-03 13:10:00,64.25,64.28,64.18,64.27,31500.0,50.7986,50.8223,50.7433,50.8144,31500.0
2012-05-03 13:20:00,64.26,64.34,64.25,64.34,38200.0,50.8065,50.8698,50.7986,50.8698,38200.0
2012-05-03 13:30:00,64.34,64.34,64.31,64.32,29400.0,50.8698,50.8698,50.8461,50.854,29400.0
2012-05-03 13:40:00,64.32,64.32,64.09,64.16,61000.0,50.854,50.854,50.6721,50.7275,61000.0
2012-05-03 13:50:00,64.16,64.19,64.08,64.13,60200.0,50.7275,50.7512,50.6642,50.7037,60200.0
2012-05-03 14:00:00,64.13,64.26,64.11,64.26,54100.0,50.7037,50.8065,50.6879,50.8065,54100.0
2012-05-03 14:10:00,64.26,64.36,64.21,64.36,36500.0,50.8065,50.8856,50.767,50.8856,36500.0
2012-05-03 14:20:00,64.35,64.38,64.32,64.35,41700.0,50.8777,50.9014,50.854,50.8777,41700.0
2012-05-03 14:30:00,64.34,64.35,64.22,64.22,46000.0,50.8698,50.8777,50.7749,50.7749,46000.0
2012-05-03 14:40:00,64.22,64.23,64.07,64.09,61000.0,50.7749,50.7828,50.6563,50.6721,61000.0
2012-05-03 14:50:00,64.1,64.13,64.07,64.1,45800.0,50.68,50.7037,50.6563,50.68,45800.0
2012-05-03 15:00:00,64.11,64.12,64.06,64.09,68800.0,50.6879,50.6958,50.6484,50.6721,68800.0
2012-05-03 15:10:00,64.08,64.28,64.08,64.28,37200.0,50.6642,50.8223,50.6642,50.8223,37200.0
2012-05-03 15:20:00,64.28,64.37,64.26,64.27,66400.0,50.8223,50.8935,50.8065,50.8144,66400.0
2012-05-03 15:30:00,64.28,64.36,64.19,64.19,73500.0,50.8223,50.8856,50.7512,50.7512,73500.0
2012-05-03 15:40:00,64.21,64.35,64.19,64.26,152800.0,50.767,50.8777,50.7512,50.8065,152800.0
2012-05-03 15:50:00,64.27,64.31,64.21,64.22,299300.0,50.8144,50.8461,50.767,50.7749,299300.0
2012-05-04 09:30:00,63.71,63.94,63.36,63.39,126500.0,50.3717,50.5535,50.095,50.1187,126500.0
2012-05-04 09:40:00,63.37,63.49,63.25,63.42,80200.0,50.1029,50.1977,50.008,50.1424,80200.0
2012-05-04 09:50:00,63.44,63.6,63.44,63.48,80200.0,50.1582,50.2847,50.1582,50.1898,80200.0
2012-05-04 10:00:00,63.47,63.57,63.35,63.49,59300.0,50.1819,50.261,50.087,50.1977,59300.0
2012-05-04 10:10:00,63.48,63.52,63.39,63.4,56500.0,50.1898,50.2215,50.1187,50.1266,56500.0
2012-05-04 10:20:00,63.39,63.5,63.37,63.38,54500.0,50.1187,50.2056,50.1029,50.1108,54500.0
2012-05-04 10:30:00,63.38,63.38,63.26,63.3,53600.0,50.1108,50.1108,50.0159,50.0475,53600.0
2012-05-04 10:40:00,63.31,63.42,63.3,63.41,59600.0,50.0554,50.1424,50.0475,50.1345,59600.0
2012-05-04 10:50:00,63.41,63.46,63.39,63.43,35000.0,50.1345,50.174,50.1187,50.1503,35000.0
2012-05-04 11:00:00,63.44,63.49,63.34,63.39,114700.0,50.1582,50.1977,50.0791,50.1187,114700.0
2012-05-04 11:10:00,63.38,63.45,63.27,63.33,45000.0,50.1108,50.1661,50.0238,50.0712,45000.0
2012-05-04 11:20:00,63.33,63.37,63.19,63.2,112500.0,50.0712,50.1029,49.9605,49.9685,112500.0
2012-05-04 11:30:00,63.21,63.25,63.04,63.05,50000.0,49.9764,50.008,49.8419,49.8499,50000.0
2012-05-04 11:40:00,63.05,63.15,63.04,63.15,25500.0,49.8499,49.9289,49.8419,49.9289,25500.0
2012-05-04 11:50:00,63.15,63.15,63.05,63.12,34900.0,49.9289,49.9289,49.8499,49.9052,34900.0
2012-05-04 12:00:00,63.12,63.24,63.11,63.22,23400.0,49.9052,50.0001,49.8973,49.9843,23400.0
2012-05-04 12:10:00,63.24,63.26,63.12,63.15,31000.0,50.0001,50.0159,49.9052,49.9289,31000.0
2012-05-04 12:20:00,63.16,63.16,63.05,63.1,29200.0,49.9368,49.9368,49.8499,49.8894,29200.0
2012-05-04 12:30:00,63.1,63.11,63.0,63.02,32500.0,49.8894,49.8973,49.8103,49.8261,32500.0
2012-05-04 12:40:00,63.02,63.12,63.01,63.11,24700.0,49.8261,49.9052,49.8182,49.8973,24700.0
2012-05-04 12:50:00,63.11,63.2,63.1,63.2,46400.0,49.8973,49.9685,49.8894,49.9685,46400.0
2012-05-04 13:00:00,63.2,63.25,63.18,63.21,54500.0,49.9685,50.008,49.9526,49.9764,54500.0
2012-05-04 13:10:00,63.21,63.22,63.11,63.14,35300.0,49.9764,49.9843,49.8973,49.921,35300.0
2012-05-04 13:20:00,63.14,63.15,63.05,63.05,36300.0,49.921,49.9289,49.8499,49.8499,36300.0
2012-05-04 13:30:00,63.06,63.16,63.03,63.16,71100.0,49.8578,49.9368,49.834,49.9368,71100.0
2012-05-04 13:40:00,63.17,63.17,63.07,63.08,28600.0,49.9447,49.9447,49.8657,49.8736,28600.0
2012-05-04 13:50:00,63.07,63.09,63.04,63.04,52000.0,49.8657,49.8815,49.8419,49.8419,52000.0
2012-05-04 14:00:00,63.04,63.04,62.94,62.99,52900.0,49.8419,49.8419,49.7629,49.8024,52900.0
2012-05-04 14:10:00,62.99,62.99,62.88,62.93,52400.0,49.8024,49.8024,49.7154,49.755,52400.0
2012-05-04 14:20:00,62.94,62.95,62.9,62.93,44000.0,49.7629,49.7708,49.7313,49.755,44000.0
2012-05-04 14:30:00,62.94,62.94,62.75,62.78,75200.0,49.7629,49.7629,49.6127,49.6364,75200.0
2012-05-04 14:40:00,62.76,62.87,62.74,62.86,51500.0,49.6206,49.7075,49.6048,49.6996,51500.0
2012-05-04 14:50:00,62.88,62.94,62.81,62.91,54500.0,49.7154,49.7629,49.6601,49.7392,54500.0
2012-05-04 15:00:00,62.93,62.98,62.9,62.92,78300.0,49.755,49.7945,49.7313,49.7471,78300.0
2012-05-04 15:10:00,62.93,62.96,62.88,62.88,84700.0,49.755,49.7787,49.7154,49.7154,84700.0
2012-05-04 15:20:00,62.88,62.94,62.85,62.87,62500.0,49.7154,49.7629,49.6917,49.7075,62500.0
2012-05-04 15:30:00,62.87,62.88,62.74,62.74,201600.0,49.7075,49.7154,49.6048,49.6048,201600.0
2012-05-04 15:40:00,62.73,62.87,62.72,62.83,165700.0,49.5968,49.7075,49.5889,49.6759,165700.0
2012-05-04 15:50:00,62.83,62.87,62.63,62.63,463500.0,49.6759,49.7075,49.5178,49.5178,463500.0
2012-05-07 09:30:00,61.52,61.85,60.08,60.99,774800.0,48.6402,48.9011,47.5017,48.2211,774800.0
2012-05-07 09:40:00,60.99,61.0,60.65,60.72,193600.0,48.2211,48.229,47.9523,48.0077,193600.0
2012-05-07 09:50:00,60.75,60.95,60.74,60.89,172900.0,48.0314,48.1895,48.0235,48.1421,172900.0
2012-05-07 10:00:00,60.9,61.0,60.82,60.88,193200.0,48.15,48.229,48.0867,48.1342,193200.0
2012-05-07 10:10:00,60.88,60.88,60.55,60.74,169000.0,48.1342,48.1342,47.8733,48.0235,169000.0
2012-05-07 10:20:00,60.75,60.75,60.5,60.53,153400.0,48.0314,48.0314,47.8337,47.8574,153400.0
2012-05-07 10:30:00,60.53,60.65,60.44,60.59,200500.0,47.8574,47.9523,47.7863,47.9049,200500.0
2012-05-07 10:40:00,60.59,60.87,60.58,60.87,264100.0,47.9049,48.1263,47.897,48.1263,264100.0
2012-05-07 10:50:00,60.88,60.92,60.67,60.74,119800.0,48.1342,48.1658,47.9681,48.0235,119800.0
2012-05-07 11:00:00,60.75,60.88,60.74,60.85,110600.0,48.0314,48.1342,48.0235,48.1104,110600.0
2012-05-07 11:10:00,60.84,60.92,60.73,60.76,124100.0,48.1025,48.1658,48.0156,48.0393,124100.0
2012-05-07 11:20:00,60.76,60.78,60.64,60.66,77100.0,48.0393,48.0551,47.9444,47.9602,77100.0
2012-05-07 11:30:00,60.67,60.78,60.65,60.75,89200.0,47.9681,48.0551,47.9523,48.0314,89200.0
2012-05-07 11:40:00,60.75,60.8,60.75,60.79,133900.0,48.0314,48.0709,48.0314,48.063,133900.0
2012-05-07 11:50:00,60.8,60.82,60.71,60.78,69900.0,48.0709,48.0867,47.9998,48.0551,69900.0
2012-05-07 12:00:00,60.78,60.82,60.74,60.76,42200.0,48.0551,48.0867,48.0235,48.0393,42200.0
2012-05-07 12:10:00,60.76,60.8,60.71,60.75,65000.0,48.0393,48.0709,47.9998,48.0314,65000.0
2012-05-07 12:20:00,60.75,60.82,60.72,60.78,42200.0,48.0314,48.0867,48.0077,48.0551,42200.0
2012-05-07 12:30:00,60.78,60.91,60.78,60.79,97800.0,48.0551,48.1579,48.0551,48.063,97800.0
2012-05-07 12:40:00,60.79,60.8,60.61,60.62,59000.0,48.063,48.0709,47.9207,47.9286,59000.0
2012-05-07 12:50:00,60.62,60.7,60.56,60.6,64100.0,47.9286,47.9919,47.8812,47.9128,64100.0
2012-05-07 13:00:00,60.6,60.68,60.6,60.61,42900.0,47.9128,47.976,47.9128,47.9207,42900.0
2012-05-07 13:10:00,60.61,60.74,60.58,60.73,51400.0,47.9207,48.0235,47.897,48.0156,51400.0
2012-05-07 13:20:00,60.73,60.82,60.7,60.71,91700.0,48.0156,48.0867,47.9919,47.9998,91700.0
2012-05-07 13:30:00,60.7,60.72,60.59,60.66,82100.0,47.9919,48.0077,47.9049,47.9602,82100.0
2012-05-07 13:40:00,60.66,60.69,60.6,60.66,101000.0,47.9602,47.9839,47.9128,47.9602,101000.0
2012-05-07 13:50:00,60.66,60.7,60.6,60.61,97000.0,47.9602,47.9919,47.9128,47.9207,97000.0
2012-05-07 14:00:00,60.61,60.68,60.6,60.6,96200.0,47.9207,47.976,47.9128,47.9128,96200.0
2012-05-07 14:10:00,60.6,60.63,60.54,60.56,117500.0,47.9128,47.9365,47.8653,47.8812,117500.0
2012-05-07 14:20:00,60.56,60.61,60.32,60.33,149500.0,47.8812,47.9207,47.6914,47.6993,149500.0
2012-05-07 14:30:00,60.33,60.41,60.31,60.33,146200.0,47.6993,47.7626,47.6835,47.6993,146200.0
2012-05-07 14:40:00,60.34,60.38,60.3,60.36,91500.0,47.7072,47.7388,47.6756,47.723,91500.0
2012-05-07 14:50:00,60.36,60.41,60.34,60.39,95900.0,47.723,47.7626,47.7072,47.7468,95900.0
2012-05-07 15:00:00,60.39,60.47,60.37,60.46,112300.0,47.7468,47.81,47.7309,47.8021,112300.0
2012-05-07 15:10:00,60.46,60.53,60.45,60.45,116900.0,47.8021,47.8574,47.7942,47.7942,116900.0
2012-05-07 15:20:00,60.45,60.47,60.43,60.44,126900.0,47.7942,47.81,47.7784,47.7863,126900.0
2012-05-07 15:30:00,60.44,60.44,60.35,60.38,181500.0,47.7863,47.7863,47.7151,47.7388,181500.0
2012-05-07 15:40:00,60.37,60.44,60.32,60.35,250700.0,47.7309,47.7863,47.6914,47.7151,250700.0
2012-05-07 15:50:00,60.35,60.36,60.24,60.25,373700.0,47.7151,47.723,47.6282,47.6361,373700.0
2012-05-08 09:30:00,60.41,60.41,59.62,59.76,391300.0,47.7626,47.7626,47.138,47.2486,391300.0
2012-05-08 09:40:00,59.75,59.91,59.63,59.85,219800.0,47.2407,47.3672,47.1459,47.3198,219800.0
2012-05-08 09:50:00,59.85,59.91,59.48,59.49,259500.0,47.3198,47.3672,47.0273,47.0352,259500.0
2012-05-08 10:00:00,59.5,59.63,59.27,59.39,232400.0,47.0431,47.1459,46.8612,46.9561,232400.0
2012-05-08 10:10:00,59.4,59.54,59.24,59.24,196900.0,46.964,47.0747,46.8375,46.8375,196900.0
2012-05-08 10:20:00,59.23,59.27,59.11,59.2,136400.0,46.8296,46.8612,46.7347,46.8059,136400.0
2012-05-08 10:30:00,59.2,59.2,58.72,58.9,307800.0,46.8059,46.8059,46.4264,46.5687,307800.0
2012-05-08 10:40:00,58.91,58.92,58.7,58.73,173800.0,46.5766,46.5845,46.4106,46.4343,173800.0
2012-05-08 10:50:00,58.73,58.93,58.68,58.93,213300.0,46.4343,46.5924,46.3948,46.5924,213300.0
2012-05-08 11:00:00,58.93,59.03,58.81,58.93,186900.0,46.5924,46.6715,46.4975,46.5924,186900.0
2012-05-08 11:10:00,58.93,58.98,58.69,58.81,171600.0,46.5924,46.6319,46.4027,46.4975,171600.0
2012-05-08 11:20:00,58.83,58.83,58.56,58.77,222900.0,46.5134,46.5134,46.2999,46.4659,222900.0
2012-05-08 11:30:00,58.75,59.02,58.75,59.01,83800.0,46.4501,46.6636,46.4501,46.6557,83800.0
2012-05-08 11:40:00,59.02,59.03,58.87,58.95,246600.0,46.6636,46.6715,46.545,46.6082,246600.0
2012-05-08 11:50:00,58.98,59.2,58.95,59.11,71500.0,46.6319,46.8059,46.6082,46.7347,71500.0
2012-05-08 12:00:00,59.11,59.12,58.99,59.0,71300.0,46.7347,46.7426,46.6399,46.6478,71300.0
2012-05-08 12:10:00,58.99,59.04,58.87,58.9,104300.0,46.6399,46.6794,46.545,46.5687,104300.0
2012-05-08 12:20:00,58.91,58.95,58.78,58.85,69100.0,46.5766,46.6082,46.4738,46.5292,69100.0
2012-05-08 12:30:00,58.85,58.99,58.82,58.99,57200.0,46.5292,46.6399,46.5054,46.6399,57200.0
2012-05-08 12:40:00,58.98,59.0,58.87,58.89,68400.0,46.6319,46.6478,46.545,46.5608,68400.0
2012-05-08 12:50:00,58.88,58.93,58.8,58.89,73700.0,46.5529,46.5924,46.4896,46.5608,73700.0
2012-05-08 13:00:00,58.89,59.0,58.86,59.0,58400.0,46.5608,46.6478,46.5371,46.6478,58400.0
2012-05-08 13:10:00,58.99,59.17,58.99,59.13,64500.0,46.6399,46.7822,46.6399,46.7505,64500.0
2012-05-08 13:20:00,59.13,59.14,59.0,59.08,65500.0,46.7505,46.7585,46.6478,46.711,65500.0
2012-05-08 13:30:00,59.09,59.12,58.98,59.08,127200.0,46.7189,46.7426,46.6319,46.711,127200.0
2012-05-08 13:40:00,59.1,59.18,59.03,59.17,70200.0,46.7268,46.7901,46.6715,46.7822,70200.0
2012-05-08 13:50:00,59.17,59.17,59.02,59.13,72400.0,46.7822,46.7822,46.6636,46.7505,72400.0
2012-05-08 14:00:00,59.13,59.23,59.13,59.14,61000.0,46.7505,46.8296,46.7505,46.7585,61000.0
2012-05-08 14:10:00,59.14,59.15,59.03,59.09,74900.0,46.7585,46.7664,46.6715,46.7189,74900.0
2012-05-08 14:20:00,59.08,59.21,59.08,59.18,60600.0,46.711,46.8138,46.711,46.7901,60600.0
2012-05-08 14:30:00,59.2,59.24,59.16,59.2,108800.0,46.8059,46.8375,46.7743,46.8059,108800.0
2012-05-08 14:40:00,59.2,59.28,59.16,59.23,88900.0,46.8059,46.8691,46.7743,46.8296,88900.0
2012-05-08 14:50:00,59.22,59.23,59.16,59.19,92400.0,46.8217,46.8296,46.7743,46.798,92400.0
2012-05-08 15:00:00,59.19,59.41,59.11,59.35,339700.0,46.798,46.9719,46.7347,46.9245,339700.0
2012-05-08 15:10:00,59.36,59.64,59.34,59.64,355700.0,46.9324,47.1538,46.9166,47.1538,355700.0
2012-05-08 15:20:00,59.64,59.64,59.41,59.52,342800.0,47.1538,47.1538,46.9719,47.0589,342800.0
2012-05-08 15:30:00,59.52,59.73,59.5,59.69,170700.0,47.0589,47.2249,47.0431,47.1933,170700.0
2012-05-08 15:40:00,59.69,59.7,59.5,59.5,331100.0,47.1933,47.2012,47.0431,47.0431,331100.0
2012-05-08 15:50:00,59.5,59.55,59.31,59.35,1060500.0,47.0431,47.0826,46.8929,46.9245,1060500.0
2012-05-09 09:30:00,58.61,58.96,58.46,58.52,194200.0,46.3394,46.6161,46.2208,46.2683,194200.0
2012-05-09 09:40:00,58.53,58.69,58.5,58.52,213900.0,46.2762,46.4027,46.2524,46.2683,213900.0
2012-05-09 09:50:00,58.52,58.66,58.52,58.62,133900.0,46.2683,46.3789,46.2683,46.3473,133900.0
2012-05-09 10:00:00,58.62,58.76,58.51,58.54,163400.0,46.3473,46.458,46.2603,46.2841,163400.0
2012-05-09 10:10:00,58.55,58.68,58.43,58.5,124400.0,46.292,46.3948,46.1971,46.2524,124400.0
2012-05-09 10:20:00,58.51,58.51,58.33,58.38,115100.0,46.2603,46.2603,46.118,46.1576,115100.0
2012-05-09 10:30:00,58.38,58.61,58.33,58.57,256600.0,46.1576,46.3394,46.118,46.3078,256600.0
2012-05-09 10:40:00,58.58,58.74,58.53,58.73,176500.0,46.3157,46.4422,46.2762,46.4343,176500.0
2012-05-09 10:50:00,58.74,58.98,58.7,58.89,123900.0,46.4422,46.6319,46.4106,46.5608,123900.0
2012-05-09 11:00:00,58.89,59.07,58.86,59.05,334200.0,46.5608,46.7031,46.5371,46.6873,334200.0
2012-05-09 11:10:00,59.06,59.3,59.06,59.14,176100.0,46.6952,46.885,46.6952,46.7585,176100.0
2012-05-09 11:20:00,59.13,59.22,59.09,59.15,179400.0,46.7505,46.8217,46.7189,46.7664,179400.0
2012-05-09 11:30:00,59.15,59.58,59.14,59.57,187100.0,46.7664,47.1063,46.7585,47.0984,187100.0
2012-05-09 11:40:00,59.57,59.61,59.46,59.49,96900.0,47.0984,47.1301,47.0115,47.0352,96900.0
2012-05-09 11:50:00,59.5,59.5,59.3,59.32,72900.0,47.0431,47.0431,46.885,46.9008,72900.0
2012-05-09 12:00:00,59.34,59.36,59.23,59.24,136300.0,46.9166,46.9324,46.8296,46.8375,136300.0
2012-05-09 12:10:00,59.25,59.29,59.23,59.27,81700.0,46.8454,46.877,46.8296,46.8612,81700.0
2012-05-09 12:20:00,59.26,59.28,59.2,59.24,84100.0,46.8533,46.8691,46.8059,46.8375,84100.0
2012-05-09 12:30:00,59.24,59.24,59.13,59.14,111500.0,46.8375,46.8375,46.7505,46.7585,111500.0
2012-05-09 12:40:00,59.14,59.19,59.09,59.18,106700.0,46.7585,46.798,46.7189,46.7901,106700.0
2012-05-09 12:50:00,59.17,59.34,59.17,59.32,55100.0,46.7822,46.9166,46.7822,46.9008,55100.0
2012-05-09 13:00:00,59.31,59.41,59.25,59.26,70300.0,46.8929,46.9719,46.8454,46.8533,70300.0
2012-05-09 13:10:00,59.26,59.31,59.18,59.18,89700.0,46.8533,46.8929,46.7901,46.7901,89700.0
2012-05-09 13:20:00,59.19,59.41,59.19,59.32,108600.0,46.798,46.9719,46.798,46.9008,108600.0
2012-05-09 13:30:00,59.32,59.44,59.28,59.34,114200.0,46.9008,46.9956,46.8691,46.9166,114200.0
2012-05-09 13:40:00,59.35,59.53,59.35,59.51,74400.0,46.9245,47.0668,46.9245,47.051,74400.0
2012-05-09 13:50:00,59.52,59.62,59.51,59.52,68400.0,47.0589,47.138,47.051,47.0589,68400.0
2012-05-09 14:00:00,59.51,59.51,59.4,59.51,66200.0,47.051,47.051,46.964,47.051,66200.0
2012-05-09 14:10:00,59.5,59.61,59.43,59.43,60700.0,47.0431,47.1301,46.9877,46.9877,60700.0
2012-05-09 14:20:00,59.44,59.72,59.44,59.62,126100.0,46.9956,47.217,46.9956,47.138,126100.0
2012-05-09 14:30:00,59.62,59.62,59.5,59.5,64900.0,47.138,47.138,47.0431,47.0431,64900.0
2012-05-09 14:40:00,59.5,59.68,59.5,59.53,61100.0,47.0431,47.1854,47.0431,47.0668,61100.0
2012-05-09 14:50:00,59.51,59.62,59.43,59.43,87800.0,47.051,47.138,46.9877,46.9877,87800.0
2012-05-09 15:00:00,59.44,59.5,59.34,59.34,110800.0,46.9956,47.0431,46.9166,46.9166,110800.0
2012-05-09 15:10:00,59.34,59.47,59.32,59.44,88800.0,46.9166,47.0194,46.9008,46.9956,88800.0
2012-05-09 15:20:00,59.45,59.51,59.33,59.33,96200.0,47.0036,47.051,46.9087,46.9087,96200.0
2012-05-09 15:30:00,59.34,59.41,59.25,59.37,138800.0,46.9166,46.9719,46.8454,46.9403,138800.0
2012-05-09 15:40:00,59.36,59.54,59.36,59.43,147100.0,46.9324,47.0747,46.9324,46.9877,147100.0
2012-05-09 15:50:00,59.43,59.43,59.22,59.25,222700.0,46.9877,46.9877,46.8217,46.8454,222700.0
2012-05-10 09:30:00,59.78,59.78,59.25,59.28,235000.0,47.2645,47.2645,46.8454,46.8691,235000.0
2012-05-10 09:40:00,59.28,59.44,59.12,59.41,248100.0,46.8691,46.9956,46.7426,46.9719,248100.0
2012-05-10 09:50:00,59.4,59.62,59.33,59.54,119600.0,46.964,47.138,46.9087,47.0747,119600.0
2012-05-10 10:00:00,59.53,59.67,59.48,59.59,144900.0,47.0668,47.1775,47.0273,47.1142,144900.0
2012-05-10 10:10:00,59.6,59.62,59.25,59.26,111100.0,47.1221,47.138,46.8454,46.8533,111100.0
2012-05-10 10:20:00,59.26,59.3,58.84,58.96,215900.0,46.8533,46.885,46.5213,46.6161,215900.0
2012-05-10 10:30:00,58.95,58.98,58.84,58.85,101000.0,46.6082,46.6319,46.5213,46.5292,101000.0
2012-05-10 10:40:00,58.86,58.93,58.76,58.79,121500.0,46.5371,46.5924,46.458,46.4817,121500.0
2012-05-10 10:50:00,58.79,58.86,58.67,58.72,87000.0,46.4817,46.5371,46.3869,46.4264,87000.0
2012-05-10 11:00:00,58.73,58.76,58.58,58.58,118400.0,46.4343,46.458,46.3157,46.3157,118400.0
2012-05-10 11:10:00,58.56,58.61,58.44,58.47,168300.0,46.2999,46.3394,46.205,46.2287,168300.0
2012-05-10 11:20:00,58.48,58.65,58.47,58.65,121700.0,46.2366,46.371,46.2287,46.371,121700.0
2012-05-10 11:30:00,58.65,58.82,58.63,58.75,129000.0,46.371,46.5054,46.3552,46.4501,129000.0
2012-05-10 11:40:00,58.77,58.82,58.44,58.5,102900.0,46.4659,46.5054,46.205,46.2524,102900.0
2012-05-10 11:50:00,58.5,58.6,58.5,58.57,81900.0,46.2524,46.3315,46.2524,46.3078,81900.0
2012-05-10 12:00:00,58.57,58.57,58.4,58.47,99900.0,46.3078,46.3078,46.1734,46.2287,99900.0
2012-05-10 12:10:00,58.48,58.59,58.45,58.58,69300.0,46.2366,46.3236,46.2129,46.3157,69300.0
2012-05-10 12:20:00,58.58,58.6,58.52,58.57,93900.0,46.3157,46.3315,46.2683,46.3078,93900.0
2012-05-10 12:30:00,58.57,58.63,58.52,58.61,114700.0,46.3078,46.3552,46.2683,46.3394,114700.0
2012-05-10 12:40:00,58.62,58.71,58.62,58.65,67200.0,46.3473,46.4185,46.3473,46.371,67200.0
2012-05-10 12:50:00,58.66,58.75,58.65,58.68,92800.0,46.3789,46.4501,46.371,46.3948,92800.0
2012-05-10 13:00:00,58.69,58.75,58.64,58.66,67500.0,46.4027,46.4501,46.3631,46.3789,67500.0
2012-05-10 13:10:00,58.66,58.76,58.64,58.75,103100.0,46.3789,46.458,46.3631,46.4501,103100.0
2012-05-10 13:20:00,58.75,58.81,58.72,58.78,83700.0,46.4501,46.4975,46.4264,46.4738,83700.0
2012-05-10 13:30:00,58.78,58.93,58.78,58.85,99700.0,46.4738,46.5924,46.4738,46.5292,99700.0
2012-05-10 13:40:00,58.87,58.92,58.8,58.82,116400.0,46.545,46.5845,46.4896,46.5054,116400.0
2012-05-10 13:50:00,58.81,58.92,58.77,58.78,79000.0,46.4975,46.5845,46.4659,46.4738,79000.0
2012-05-10 14:00:00,58.78,58.88,58.78,58.79,83200.0,46.4738,46.5529,46.4738,46.4817,83200.0
2012-05-10 14:10:00,58.79,58.88,58.79,58.85,86700.0,46.4817,46.5529,46.4817,46.5292,86700.0
2012-05-10 14:20:00,58.87,58.99,58.86,58.98,91700.0,46.545,46.6399,46.5371,46.6319,91700.0
2012-05-10 14:30:00,58.98,59.03,58.91,58.99,122100.0,46.6319,46.6715,46.5766,46.6399,122100.0
2012-05-10 14:40:00,58.98,59.03,58.97,58.99,82000.0,46.6319,46.6715,46.624,46.6399,82000.0
2012-05-10 14:50:00,58.98,58.99,58.93,58.98,62000.0,46.6319,46.6399,46.5924,46.6319,62000.0
2012-05-10 15:00:00,58.97,59.01,58.87,58.88,73300.0,46.624,46.6557,46.545,46.5529,73300.0
2012-05-10 15:10:00,58.89,58.92,58.82,58.84,95100.0,46.5608,46.5845,46.5054,46.5213,95100.0
2012-05-10 15:20:00,58.85,58.87,58.77,58.78,95600.0,46.5292,46.545,46.4659,46.4738,95600.0
2012-05-10 15:30:00,58.79,58.86,58.78,58.84,110600.0,46.4817,46.5371,46.4738,46.5213,110600.0
2012-05-10 15:40:00,58.84,58.86,58.72,58.75,197000.0,46.5213,46.5371,46.4264,46.4501,197000.0
2012-05-10 15:50:00,58.75,58.76,58.58,58.73,352000.0,46.4501,46.458,46.3157,46.4343,352000.0
2012-05-11 09:30:00,58.55,58.63,58.08,58.5,127100.0,46.292,46.3552,45.9204,46.2524,127100.0
2012-05-11 09:40:00,58.51,58.63,58.44,58.45,83400.0,46.2603,46.3552,46.205,46.2129,83400.0
2012-05-11 09:50:00,58.45,58.74,58.45,58.62,96100.0,46.2129,46.4422,46.2129,46.3473,96100.0
2012-05-11 10:00:00,58.63,59.01,58.62,58.78,92300.0,46.3552,46.6557,46.3473,46.4738,92300.0
2012-05-11 10:10:00,58.78,58.96,58.73,58.93,60600.0,46.4738,46.6161,46.4343,46.5924,60600.0
2012-05-11 10:20:00,58.93,59.07,58.92,59.04,57000.0,46.5924,46.7031,46.5845,46.6794,57000.0
2012-05-11 10:30:00,59.04,59.2,59.04,59.16,67200.0,46.6794,46.8059,46.6794,46.7743,67200.0
2012-05-11 10:40:00,59.17,59.22,58.97,58.97,58200.0,46.7822,46.8217,46.624,46.624,58200.0
2012-05-11 10:50:00,58.99,59.15,58.97,59.1,71700.0,46.6399,46.7664,46.624,46.7268,71700.0
2012-05-11 11:00:00,59.09,59.11,58.96,59.1,74600.0,46.7189,46.7347,46.6161,46.7268,74600.0
2012-05-11 11:10:00,59.09,59.17,59.03,59.05,67900.0,46.7189,46.7822,46.6715,46.6873,67900.0
2012-05-11 11:20:00,59.04,59.12,59.01,59.06,101900.0,46.6794,46.7426,46.6557,46.6952,101900.0
2012-05-11 11:30:00,59.07,59.25,59.06,59.19,101600.0,46.7031,46.8454,46.6952,46.798,101600.0
2012-05-11 11:40:00,59.2,59.2,59.07,59.09,76000.0,46.8059,46.8059,46.7031,46.7189,76000.0
2012-05-11 11:50:00,59.08,59.09,58.98,59.0,59200.0,46.711,46.7189,46.6319,46.6478,59200.0
2012-05-11 12:00:00,59.01,59.01,58.82,58.83,87000.0,46.6557,46.6557,46.5054,46.5134,87000.0
2012-05-11 12:10:00,58.82,58.88,58.75,58.83,46600.0,46.5054,46.5529,46.4501,46.5134,46600.0
2012-05-11 12:20:00,58.83,58.97,58.83,58.88,33400.0,46.5134,46.624,46.5134,46.5529,33400.0
2012-05-11 12:30:00,58.88,58.95,58.83,58.92,44400.0,46.5529,46.6082,46.5134,46.5845,44400.0
2012-05-11 12:40:00,58.92,58.92,58.84,58.9,34700.0,46.5845,46.5845,46.5213,46.5687,34700.0
2012-05-11 12:50:00,58.9,58.93,58.85,58.86,39200.0,46.5687,46.5924,46.5292,46.5371,39200.0
2012-05-11 13:00:00,58.88,58.94,58.85,58.89,36800.0,46.5529,46.6003,46.5292,46.5608,36800.0
2012-05-11 13:10:00,58.9,58.95,58.86,58.95,54500.0,46.5687,46.6082,46.5371,46.6082,54500.0
2012-05-11 13:20:00,58.94,58.95,58.87,58.88,49700.0,46.6003,46.6082,46.545,46.5529,49700.0
2012-05-11 13:30:00,58.89,58.97,58.86,58.87,65400.0,46.5608,46.624,46.5371,46.545,65400.0
2012-05-11 13:40:00,58.87,58.94,58.85,58.93,57600.0,46.545,46.6003,46.5292,46.5924,57600.0
2012-05-11 13:50:00,58.92,58.96,58.9,58.95,48100.0,46.5845,46.6161,46.5687,46.6082,48100.0
2012-05-11 14:00:00,58.96,58.98,58.85,58.87,58000.0,46.6161,46.6319,46.5292,46.545,58000.0
2012-05-11 14:10:00,58.87,58.96,58.84,58.94,61500.0,46.545,46.6161,46.5213,46.6003,61500.0
2012-05-11 14:20:00,58.95,58.95,58.85,58.85,59300.0,46.6082,46.6082,46.5292,46.5292,59300.0
2012-05-11 14:30:00,58.85,58.91,58.81,58.88,61900.0,46.5292,46.5766,46.4975,46.5529,61900.0
2012-05-11 14:40:00,58.88,58.91,58.84,58.87,58400.0,46.5529,46.5766,46.5213,46.545,58400.0
2012-05-11 14:50:00,58.86,58.87,58.78,58.8,67200.0,46.5371,46.545,46.4738,46.4896,67200.0
2012-05-11 15:00:00,58.81,58.87,58.74,58.77,88000.0,46.4975,46.545,46.4422,46.4659,88000.0
2012-05-11 15:10:00,58.78,58.89,58.78,58.88,137800.0,46.4738,46.5608,46.4738,46.5529,137800.0
2012-05-11 15:20:00,58.89,58.9,58.79,58.8,85900.0,46.5608,46.5687,46.4817,46.4896,85900.0
2012-05-11 15:30:00,58.8,58.81,58.75,58.81,74000.0,46.4896,46.4975,46.4501,46.4975,74000.0
2012-05-11 15:40:00,58.81,58.81,58.59,58.66,128600.0,46.4975,46.4975,46.3236,46.3789,128600.0
2012-05-11 15:50:00,58.66,58.7,58.57,58.61,245100.0,46.3789,46.4106,46.3078,46.3394,245100.0
2012-05-14 09:30:00,58.21,58.39,57.94,58.0,103200.0,46.0232,46.1655,45.8097,45.8571,103200.0
2012-05-14 09:40:00,57.99,58.12,57.9,57.91,111600.0,45.8492,45.952,45.7781,45.786,111600.0
2012-05-14 09:50:00,57.92,58.13,57.92,58.0,52900.0,45.7939,45.9599,45.7939,45.8571,52900.0
2012-05-14 10:00:00,58.0,58.17,57.96,58.14,99300.0,45.8571,45.9915,45.8255,45.9678,99300.0
2012-05-14 10:10:00,58.14,58.22,58.05,58.14,72100.0,45.9678,46.0311,45.8967,45.9678,72100.0
2012-05-14 10:20:00,58.13,58.15,57.91,57.96,63600.0,45.9599,45.9757,45.786,45.8255,63600.0
2012-05-14 10:30:00,57.94,58.11,57.93,58.1,53500.0,45.8097,45.9441,45.8018,45.9362,53500.0
2012-05-14 10:40:00,58.09,58.22,58.08,58.2,52000.0,45.9283,46.0311,45.9204,46.0153,52000.0
2012-05-14 10:50:00,58.21,58.29,58.17,58.22,42300.0,46.0232,46.0864,45.9915,46.0311,42300.0
2012-05-14 11:00:00,58.23,58.32,58.18,58.19,59500.0,46.039,46.1101,45.9994,46.0073,59500.0
2012-05-14 11:10:00,58.19,58.31,58.14,58.25,49300.0,46.0073,46.1022,45.9678,46.0548,49300.0
2012-05-14 11:20:00,58.26,58.6,58.24,58.47,145100.0,46.0627,46.3315,46.0469,46.2287,145100.0
2012-05-14 11:30:00,58.46,58.49,58.38,58.45,56600.0,46.2208,46.2445,46.1576,46.2129,56600.0
2012-05-14 11:40:00,58.45,58.52,58.41,58.48,107600.0,46.2129,46.2683,46.1813,46.2366,107600.0
2012-05-14 11:50:00,58.47,58.7,58.47,58.68,131700.0,46.2287,46.4106,46.2287,46.3948,131700.0
2012-05-14 12:00:00,58.68,58.69,58.6,58.63,64100.0,46.3948,46.4027,46.3315,46.3552,64100.0
2012-05-14 12:10:00,58.63,58.69,58.62,58.67,92900.0,46.3552,46.4027,46.3473,46.3869,92900.0
2012-05-14 12:20:00,58.67,58.76,58.64,58.66,67900.0,46.3869,46.458,46.3631,46.3789,67900.0
2012-05-14 12:30:00,58.66,58.73,58.65,58.72,56500.0,46.3789,46.4343,46.371,46.4264,56500.0
2012-05-14 12:40:00,58.72,58.75,58.65,58.65,111700.0,46.4264,46.4501,46.371,46.371,111700.0
2012-05-14 12:50:00,58.64,58.71,58.61,58.68,156800.0,46.3631,46.4185,46.3394,46.3948,156800.0
2012-05-14 13:00:00,58.67,58.74,58.64,58.72,164900.0,46.3869,46.4422,46.3631,46.4264,164900.0
2012-05-14 13:10:00,58.72,58.78,58.67,58.71,210000.0,46.4264,46.4738,46.3869,46.4185,210000.0
2012-05-14 13:20:00,58.7,58.79,58.68,58.76,70500.0,46.4106,46.4817,46.3948,46.458,70500.0
2012-05-14 13:30:00,58.77,58.99,58.76,58.98,74700.0,46.4659,46.6399,46.458,46.6319,74700.0
2012-05-14 13:40:00,58.98,59.02,58.95,58.98,53200.0,46.6319,46.6636,46.6082,46.6319,53200.0
2012-05-14 13:50:00,58.98,59.17,58.97,59.02,84100.0,46.6319,46.7822,46.624,46.6636,84100.0
2012-05-14 14:00:00,59.02,59.1,59.02,59.08,65400.0,46.6636,46.7268,46.6636,46.711,65400.0
2012-05-14 14:10:00,59.08,59.09,58.93,58.95,62000.0,46.711,46.7189,46.5924,46.6082,62000.0
2012-05-14 14:20:00,58.95,59.06,58.95,59.04,67200.0,46.6082,46.6952,46.6082,46.6794,67200.0
2012-05-14 14:30:00,59.05,59.07,58.93,58.96,58900.0,46.6873,46.7031,46.5924,46.6161,58900.0
2012-05-14 14:40:00,58.96,58.96,58.88,58.89,58200.0,46.6161,46.6161,46.5529,46.5608,58200.0
2012-05-14 14:50:00,58.89,58.99,58.88,58.92,75800.0,46.5608,46.6399,46.5529,46.5845,75800.0
2012-05-14 15:00:00,58.91,58.92,58.8,58.88,88200.0,46.5766,46.5845,46.4896,46.5529,88200.0
2012-05-14 15:10:00,58.87,58.92,58.85,58.87,96800.0,46.545,46.5845,46.5292,46.545,96800.0
2012-05-14 15:20:00,58.87,58.9,58.82,58.85,94900.0,46.545,46.5687,46.5054,46.5292,94900.0
2012-05-14 15:30:00,58.86,58.92,58.85,58.87,138200.0,46.5371,46.5845,46.5292,46.545,138200.0
2012-05-14 15:40:00,58.87,58.88,58.74,58.77,177000.0,46.545,46.5529,46.4422,46.4659,177000.0
2012-05-14 15:50:00,58.77,58.83,58.76,58.81,335600.0,46.4659,46.5134,46.458,46.4975,335600.0
2012-05-15 09:30:00,58.51,59.46,58.36,59.24,169400.0,46.2603,47.0115,46.1418,46.8375,169400.0
2012-05-15 09:40:00,59.25,59.53,59.1,59.53,134500.0,46.8454,47.0668,46.7268,47.0668,134500.0
2012-05-15 09:50:00,59.54,59.76,59.48,59.65,127000.0,47.0747,47.2486,47.0273,47.1617,127000.0
2012-05-15 10:00:00,59.65,59.76,59.44,59.67,110500.0,47.1617,47.2486,46.9956,47.1775,110500.0
2012-05-15 10:10:00,59.68,59.7,59.55,59.64,77600.0,47.1854,47.2012,47.0826,47.1538,77600.0
2012-05-15 10:20:00,59.66,59.93,59.66,59.91,114000.0,47.1696,47.3831,47.1696,47.3672,114000.0
2012-05-15 10:30:00,59.9,59.98,59.77,59.88,147500.0,47.3593,47.4226,47.2566,47.3435,147500.0
2012-05-15 10:40:00,59.87,59.94,59.75,59.86,120500.0,47.3356,47.391,47.2407,47.3277,120500.0
2012-05-15 10:50:00,59.85,59.98,59.84,59.97,237000.0,47.3198,47.4226,47.3119,47.4147,237000.0
2012-05-15 11:00:00,59.97,59.98,59.74,59.75,127300.0,47.4147,47.4226,47.2328,47.2407,127300.0
2012-05-15 11:10:00,59.74,59.75,59.44,59.5,139000.0,47.2328,47.2407,46.9956,47.0431,139000.0
2012-05-15 11:20:00,59.5,59.52,59.29,59.29,133500.0,47.0431,47.0589,46.877,46.877,133500.0
2012-05-15 11:30:00,59.29,59.59,59.25,59.59,173000.0,46.877,47.1142,46.8454,47.1142,173000.0
2012-05-15 11:40:00,59.58,59.74,59.55,59.68,46100.0,47.1063,47.2328,47.0826,47.1854,46100.0
2012-05-15 11:50:00,59.69,59.87,59.68,59.87,60500.0,47.1933,47.3356,47.1854,47.3356,60500.0
2012-05-15 12:00:00,59.86,59.97,59.76,59.93,96200.0,47.3277,47.4147,47.2486,47.3831,96200.0
2012-05-15 12:10:00,59.93,59.99,59.86,59.91,66200.0,47.3831,47.4305,47.3277,47.3672,66200.0
2012-05-15 12:20:00,59.91,59.96,59.82,59.92,49500.0,47.3672,47.4068,47.2961,47.3752,49500.0
2012-05-15 12:30:00,59.92,59.97,59.89,59.92,45700.0,47.3752,47.4147,47.3514,47.3752,45700.0
2012-05-15 12:40:00,59.92,60.0,59.89,59.92,73800.0,47.3752,47.4384,47.3514,47.3752,73800.0
2012-05-15 12:50:00,59.93,59.94,59.82,59.87,126000.0,47.3831,47.391,47.2961,47.3356,126000.0
2012-05-15 13:00:00,59.88,59.94,59.87,59.9,82400.0,47.3435,47.391,47.3356,47.3593,82400.0
2012-05-15 13:10:00,59.91,59.95,59.84,59.89,113500.0,47.3672,47.3989,47.3119,47.3514,113500.0
2012-05-15 13:20:00,59.88,60.07,59.88,60.0,101100.0,47.3435,47.4937,47.3435,47.4384,101100.0
2012-05-15 13:30:00,60.0,60.02,59.85,59.88,167200.0,47.4384,47.4542,47.3198,47.3435,167200.0
2012-05-15 13:40:00,59.88,59.91,59.85,59.9,104600.0,47.3435,47.3672,47.3198,47.3593,104600.0
2012-05-15 13:50:00,59.89,59.9,59.71,59.76,114500.0,47.3514,47.3593,47.2091,47.2486,114500.0
2012-05-15 14:00:00,59.76,59.83,59.67,59.69,106000.0,47.2486,47.304,47.1775,47.1933,106000.0
2012-05-15 14:10:00,59.69,59.71,59.62,59.66,82700.0,47.1933,47.2091,47.138,47.1696,82700.0
2012-05-15 14:20:00,59.67,59.75,59.67,59.7,70300.0,47.1775,47.2407,47.1775,47.2012,70300.0
2012-05-15 14:30:00,59.7,59.7,59.5,59.52,77000.0,47.2012,47.2012,47.0431,47.0589,77000.0
2012-05-15 14:40:00,59.52,59.52,59.39,59.43,128600.0,47.0589,47.0589,46.9561,46.9877,128600.0
2012-05-15 14:50:00,59.43,59.43,59.3,59.41,72600.0,46.9877,46.9877,46.885,46.9719,72600.0
2012-05-15 15:00:00,59.4,59.41,59.02,59.03,163100.0,46.964,46.9719,46.6636,46.6715,163100.0
2012-05-15 15:10:00,59.04,59.05,58.8,59.01,227900.0,46.6794,46.6873,46.4896,46.6557,227900.0
2012-05-15 15:20:00,59.02,59.05,58.87,58.94,159500.0,46.6636,46.6873,46.545,46.6003,159500.0
2012-05-15 15:30:00,58.93,59.12,58.93,59.08,189300.0,46.5924,46.7426,46.5924,46.711,189300.0
2012-05-15 15:40:00,59.07,59.16,58.86,58.93,246000.0,46.7031,46.7743,46.5371,46.5924,246000.0
2012-05-15 15:50:00,58.93,59.02,58.8,58.94,301100.0,46.5924,46.6636,46.4896,46.6003,301100.0
2012-05-16 09:30:00,59.32,59.85,59.1,59.71,215000.0,46.9008,47.3198,46.7268,47.2091,215000.0
2012-05-16 09:40:00,59.71,59.84,59.47,59.83,143600.0,47.2091,47.3119,47.0194,47.304,143600.0
2012-05-16 09:50:00,59.86,60.12,59.82,59.87,127600.0,47.3277,47.5333,47.2961,47.3356,127600.0
2012-05-16 10:00:00,59.88,59.91,59.76,59.79,199700.0,47.3435,47.3672,47.2486,47.2724,199700.0
2012-05-16 10:10:00,59.79,59.79,59.64,59.77,211700.0,47.2724,47.2724,47.1538,47.2566,211700.0
2012-05-16 10:20:00,59.77,59.87,59.74,59.74,181500.0,47.2566,47.3356,47.2328,47.2328,181500.0
2012-05-16 10:30:00,59.75,59.84,59.7,59.72,59000.0,47.2407,47.3119,47.2012,47.217,59000.0
2012-05-16 10:40:00,59.72,59.79,59.68,59.75,39200.0,47.217,47.2724,47.1854,47.2407,39200.0
2012-05-16 10:50:00,59.75,59.75,59.59,59.59,33400.0,47.2407,47.2407,47.1142,47.1142,33400.0
2012-05-16 11:00:00,59.6,59.6,59.35,59.44,50800.0,47.1221,47.1221,46.9245,46.9956,50800.0
2012-05-16 11:10:00,59.46,59.58,59.41,59.45,50000.0,47.0115,47.1063,46.9719,47.0036,50000.0
2012-05-16 11:20:00,59.44,59.47,59.36,59.43,84400.0,46.9956,47.0194,46.9324,46.9877,84400.0
2012-05-16 11:30:00,59.43,59.53,59.43,59.47,61300.0,46.9877,47.0668,46.9877,47.0194,61300.0
2012-05-16 11:40:00,59.47,59.55,59.42,59.54,60300.0,47.0194,47.0826,46.9798,47.0747,60300.0
2012-05-16 11:50:00,59.54,59.69,59.52,59.68,49000.0,47.0747,47.1933,47.0589,47.1854,49000.0
2012-05-16 12:00:00,59.68,59.68,59.52,59.56,56900.0,47.1854,47.1854,47.0589,47.0905,56900.0
2012-05-16 12:10:00,59.57,59.61,59.52,59.55,27100.0,47.0984,47.1301,47.0589,47.0826,27100.0
2012-05-16 12:20:00,59.55,59.55,59.39,59.43,58700.0,47.0826,47.0826,46.9561,46.9877,58700.0
2012-05-16 12:30:00,59.42,59.5,59.4,59.44,82600.0,46.9798,47.0431,46.964,46.9956,82600.0
2012-05-16 12:40:00,59.44,59.49,59.35,59.39,48100.0,46.9956,47.0352,46.9245,46.9561,48100.0
2012-05-16 12:50:00,59.38,59.41,59.32,59.32,45100.0,46.9482,46.9719,46.9008,46.9008,45100.0
2012-05-16 13:00:00,59.32,59.33,59.24,59.24,58300.0,46.9008,46.9087,46.8375,46.8375,58300.0
2012-05-16 13:10:00,59.24,59.35,59.23,59.35,25000.0,46.8375,46.9245,46.8296,46.9245,25000.0
2012-05-16 13:20:00,59.34,59.34,59.19,59.25,60500.0,46.9166,46.9166,46.798,46.8454,60500.0
2012-05-16 13:30:00,59.23,59.23,59.11,59.13,29500.0,46.8296,46.8296,46.7347,46.7505,29500.0
2012-05-16 13:40:00,59.12,59.23,59.04,59.19,76400.0,46.7426,46.8296,46.6794,46.798,76400.0
2012-05-16 13:50:00,59.17,59.4,59.14,59.38,266900.0,46.7822,46.964,46.7585,46.9482,266900.0
2012-05-16 14:00:00,59.38,59.54,59.27,59.3,103900.0,46.9482,47.0747,46.8612,46.885,103900.0
2012-05-16 14:10:00,59.3,59.36,59.16,59.36,102900.0,46.885,46.9324,46.7743,46.9324,102900.0
2012-05-16 14:20:00,59.34,59.42,59.26,59.28,77500.0,46.9166,46.9798,46.8533,46.8691,77500.0
2012-05-16 14:30:00,59.27,59.31,59.11,59.15,83900.0,46.8612,46.8929,46.7347,46.7664,83900.0
2012-05-16 14:40:00,59.15,59.39,59.13,59.37,73500.0,46.7664,46.9561,46.7505,46.9403,73500.0
2012-05-16 14:50:00,59.37,59.37,59.25,59.27,85100.0,46.9403,46.9403,46.8454,46.8612,85100.0
2012-05-16 15:00:00,59.27,59.29,59.19,59.2,71400.0,46.8612,46.877,46.798,46.8059,71400.0
2012-05-16 15:10:00,59.2,59.24,59.13,59.2,69900.0,46.8059,46.8375,46.7505,46.8059,69900.0
2012-05-16 15:20:00,59.2,59.22,59.12,59.12,59600.0,46.8059,46.8217,46.7426,46.7426,59600.0
2012-05-16 15:30:00,59.12,59.35,59.12,59.3,109300.0,46.7426,46.9245,46.7426,46.885,109300.0
2012-05-16 15:40:00,59.3,59.35,59.25,59.26,169300.0,46.885,46.9245,46.8454,46.8533,169300.0
2012-05-16 15:50:00,59.25,59.26,59.12,59.12,212900.0,46.8454,46.8533,46.7426,46.7426,212900.0
2012-05-17 09:30:00,59.09,59.24,58.89,58.89,68100.0,46.7189,46.8375,46.5608,46.5608,68100.0
2012-05-17 09:40:00,58.9,58.94,58.71,58.78,118900.0,46.5687,46.6003,46.4185,46.4738,118900.0
2012-05-17 09:50:00,58.78,58.96,58.74,58.94,56700.0,46.4738,46.6161,46.4422,46.6003,56700.0
2012-05-17 10:00:00,58.92,58.93,58.5,58.77,126500.0,46.5845,46.5924,46.2524,46.4659,126500.0
2012-05-17 10:10:00,58.76,58.98,58.75,58.92,78600.0,46.458,46.6319,46.4501,46.5845,78600.0
2012-05-17 10:20:00,58.93,58.99,58.78,58.89,66300.0,46.5924,46.6399,46.4738,46.5608,66300.0
2012-05-17 10:30:00,58.89,58.89,58.75,58.89,43200.0,46.5608,46.5608,46.4501,46.5608,43200.0
2012-05-17 10:40:00,58.89,58.91,58.71,58.73,42100.0,46.5608,46.5766,46.4185,46.4343,42100.0
2012-05-17 10:50:00,58.72,58.88,58.68,58.82,43300.0,46.4264,46.5529,46.3948,46.5054,43300.0
2012-05-17 11:00:00,58.82,58.96,58.82,58.94,74500.0,46.5054,46.6161,46.5054,46.6003,74500.0
2012-05-17 11:10:00,58.93,58.94,58.76,58.79,41100.0,46.5924,46.6003,46.458,46.4817,41100.0
2012-05-17 11:20:00,58.8,58.8,58.67,58.69,30700.0,46.4896,46.4896,46.3869,46.4027,30700.0
2012-05-17 11:30:00,58.69,58.72,58.61,58.69,45200.0,46.4027,46.4264,46.3394,46.4027,45200.0
2012-05-17 11:40:00,58.69,58.86,58.69,58.81,95700.0,46.4027,46.5371,46.4027,46.4975,95700.0
2012-05-17 11:50:00,58.8,58.88,58.8,58.87,62300.0,46.4896,46.5529,46.4896,46.545,62300.0
2012-05-17 12:00:00,58.87,58.87,58.61,58.66,66800.0,46.545,46.545,46.3394,46.3789,66800.0
2012-05-17 12:10:00,58.65,58.72,58.61,58.72,40300.0,46.371,46.4264,46.3394,46.4264,40300.0
2012-05-17 12:20:00,58.73,58.89,58.73,58.8,46800.0,46.4343,46.5608,46.4343,46.4896,46800.0
2012-05-17 12:30:00,58.8,58.9,58.78,58.9,41400.0,46.4896,46.5687,46.4738,46.5687,41400.0
2012-05-17 12:40:00,58.91,58.99,58.91,58.94,48300.0,46.5766,46.6399,46.5766,46.6003,48300.0
2012-05-17 12:50:00,58.93,58.95,58.89,58.9,45000.0,46.5924,46.6082,46.5608,46.5687,45000.0
2012-05-17 13:00:00,58.9,59.13,58.9,59.1,58200.0,46.5687,46.7505,46.5687,46.7268,58200.0
2012-05-17 13:10:00,59.1,59.25,59.1,59.24,109900.0,46.7268,46.8454,46.7268,46.8375,109900.0
2012-05-17 13:20:00,59.24,59.25,59.1,59.11,65100.0,46.8375,46.8454,46.7268,46.7347,65100.0
2012-05-17 13:30:00,59.11,59.12,58.99,59.01,54700.0,46.7347,46.7426,46.6399,46.6557,54700.0
2012-05-17 13:40:00,59.01,59.02,58.81,58.81,58500.0,46.6557,46.6636,46.4975,46.4975,58500.0
2012-05-17 13:50:00,58.82,58.88,58.8,58.85,57700.0,46.5054,46.5529,46.4896,46.5292,57700.0
2012-05-17 14:00:00,58.85,58.85,58.76,58.78,40300.0,46.5292,46.5292,46.458,46.4738,40300.0
2012-05-17 14:10:00,58.79,58.8,58.68,58.7,42200.0,46.4817,46.4896,46.3948,46.4106,42200.0
2012-05-17 14:20:00,58.71,58.84,58.7,58.79,46700.0,46.4185,46.5213,46.4106,46.4817,46700.0
2012-05-17 14:30:00,58.79,58.84,58.71,58.75,67700.0,46.4817,46.5213,46.4185,46.4501,67700.0
2012-05-17 14:40:00,58.75,58.79,58.7,58.73,44900.0,46.4501,46.4817,46.4106,46.4343,44900.0
2012-05-17 14:50:00,58.71,58.8,58.7,58.77,65300.0,46.4185,46.4896,46.4106,46.4659,65300.0
2012-05-17 15:00:00,58.77,58.88,58.66,58.69,65200.0,46.4659,46.5529,46.3789,46.4027,65200.0
2012-05-17 15:10:00,58.68,58.75,58.67,58.74,74400.0,46.3948,46.4501,46.3869,46.4422,74400.0
2012-05-17 15:20:00,58.74,58.76,58.63,58.68,62100.0,46.4422,46.458,46.3552,46.3948,62100.0
2012-05-17 15:30:00,58.67,58.68,58.49,58.5,116100.0,46.3869,46.3948,46.2445,46.2524,116100.0
2012-05-17 15:40:00,58.5,58.55,58.46,58.48,113900.0,46.2524,46.292,46.2208,46.2366,113900.0
2012-05-17 15:50:00,58.49,58.55,58.39,58.39,184100.0,46.2445,46.292,46.1655,46.1655,184100.0
2012-05-18 09:30:00,58.73,58.92,58.37,58.39,629200.0,46.4343,46.5845,46.1497,46.1655,629200.0
2012-05-18 09:40:00,58.39,58.45,58.29,58.34,120700.0,46.1655,46.2129,46.0864,46.1259,120700.0
2012-05-18 09:50:00,58.34,58.47,58.25,58.25,60700.0,46.1259,46.2287,46.0548,46.0548,60700.0
2012-05-18 10:00:00,58.25,58.25,58.13,58.22,77400.0,46.0548,46.0548,45.9599,46.0311,77400.0
2012-05-18 10:10:00,58.22,58.47,58.22,58.28,83800.0,46.0311,46.2287,46.0311,46.0785,83800.0
2012-05-18 10:20:00,58.31,58.42,58.31,58.37,85700.0,46.1022,46.1892,46.1022,46.1497,85700.0
2012-05-18 10:30:00,58.38,58.51,58.3,58.5,107000.0,46.1576,46.2603,46.0943,46.2524,107000.0
2012-05-18 10:40:00,58.51,58.52,58.4,58.51,38300.0,46.2603,46.2683,46.1734,46.2603,38300.0
2012-05-18 10:50:00,58.49,58.55,58.45,58.46,45900.0,46.2445,46.292,46.2129,46.2208,45900.0
2012-05-18 11:00:00,58.47,58.51,58.27,58.29,133400.0,46.2287,46.2603,46.0706,46.0864,133400.0
2012-05-18 11:10:00,58.29,58.43,58.28,58.35,48800.0,46.0864,46.1971,46.0785,46.1338,48800.0
2012-05-18 11:20:00,58.36,58.37,58.15,58.19,73900.0,46.1418,46.1497,45.9757,46.0073,73900.0
2012-05-18 11:30:00,58.19,58.26,57.88,58.02,72400.0,46.0073,46.0627,45.7622,45.8729,72400.0
2012-05-18 11:40:00,58.0,58.15,57.96,57.98,51200.0,45.8571,45.9757,45.8255,45.8413,51200.0
2012-05-18 11:50:00,57.98,58.07,57.92,58.02,129700.0,45.8413,45.9125,45.7939,45.8729,129700.0
2012-05-18 12:00:00,58.02,58.33,58.02,58.33,195800.0,45.8729,46.118,45.8729,46.118,195800.0
2012-05-18 12:10:00,58.34,58.4,58.28,58.3,45500.0,46.1259,46.1734,46.0785,46.0943,45500.0
2012-05-18 12:20:00,58.3,58.38,58.25,58.35,54400.0,46.0943,46.1576,46.0548,46.1338,54400.0
2012-05-18 12:30:00,58.34,58.39,58.25,58.29,169000.0,46.1259,46.1655,46.0548,46.0864,169000.0
2012-05-18 12:40:00,58.29,58.37,58.23,58.28,33500.0,46.0864,46.1497,46.039,46.0785,33500.0
2012-05-18 12:50:00,58.28,58.33,58.16,58.18,27100.0,46.0785,46.118,45.9836,45.9994,27100.0
2012-05-18 13:00:00,58.18,58.18,58.05,58.1,27800.0,45.9994,45.9994,45.8967,45.9362,27800.0
2012-05-18 13:10:00,58.08,58.23,58.08,58.19,27700.0,45.9204,46.039,45.9204,46.0073,27700.0
2012-05-18 13:20:00,58.2,58.21,58.11,58.14,25500.0,46.0153,46.0232,45.9441,45.9678,25500.0
2012-05-18 13:30:00,58.14,58.17,58.06,58.09,56700.0,45.9678,45.9915,45.9046,45.9283,56700.0
2012-05-18 13:40:00,58.07,58.09,58.03,58.06,29300.0,45.9125,45.9283,45.8808,45.9046,29300.0
2012-05-18 13:50:00,58.06,58.09,57.99,58.0,52700.0,45.9046,45.9283,45.8492,45.8571,52700.0
2012-05-18 14:00:00,57.99,58.03,57.91,57.99,67800.0,45.8492,45.8808,45.786,45.8492,67800.0
2012-05-18 14:10:00,57.99,58.11,57.98,57.98,47700.0,45.8492,45.9441,45.8413,45.8413,47700.0
2012-05-18 14:20:00,58.0,58.04,57.96,58.03,33000.0,45.8571,45.8887,45.8255,45.8808,33000.0
2012-05-18 14:30:00,58.02,58.02,57.89,57.89,70600.0,45.8729,45.8729,45.7702,45.7702,70600.0
2012-05-18 14:40:00,57.89,57.92,57.77,57.87,49900.0,45.7702,45.7939,45.6753,45.7543,49900.0
2012-05-18 14:50:00,57.88,57.97,57.87,57.88,57400.0,45.7622,45.8334,45.7543,45.7622,57400.0
2012-05-18 15:00:00,57.88,58.01,57.82,57.97,74200.0,45.7622,45.865,45.7148,45.8334,74200.0
2012-05-18 15:10:00,57.98,58.07,57.93,57.95,69900.0,45.8413,45.9125,45.8018,45.8176,69900.0
2012-05-18 15:20:00,57.95,57.96,57.75,57.76,86800.0,45.8176,45.8255,45.6595,45.6674,86800.0
2012-05-18 15:30:00,57.76,57.77,57.64,57.68,115900.0,45.6674,45.6753,45.5725,45.6041,115900.0
2012-05-18 15:40:00,57.7,57.7,57.54,57.58,154600.0,45.6199,45.6199,45.4934,45.5251,154600.0
2012-05-18 15:50:00,57.57,57.69,57.55,57.66,336500.0,45.5171,45.612,45.5013,45.5883,336500.0
2012-05-21 09:30:00,58.24,58.28,57.71,58.05,123600.0,46.0469,46.0785,45.6278,45.8967,123600.0
2012-05-21 09:40:00,58.07,58.1,57.79,57.79,71100.0,45.9125,45.9362,45.6911,45.6911,71100.0
2012-05-21 09:50:00,57.8,57.99,57.65,57.97,97900.0,45.699,45.8492,45.5804,45.8334,97900.0
2012-05-21 10:00:00,57.96,58.14,57.87,58.09,75500.0,45.8255,45.9678,45.7543,45.9283,75500.0
2012-05-21 10:10:00,58.1,58.14,57.94,58.1,70300.0,45.9362,45.9678,45.8097,45.9362,70300.0
2012-05-21 10:20:00,58.09,58.37,58.07,58.34,122600.0,45.9283,46.1497,45.9125,46.1259,122600.0
2012-05-21 10:30:00,58.36,58.59,58.34,58.55,84100.0,46.1418,46.3236,46.1259,46.292,84100.0
2012-05-21 10:40:00,58.55,58.62,58.49,58.58,99800.0,46.292,46.3473,46.2445,46.3157,99800.0
2012-05-21 10:50:00,58.57,58.77,58.53,58.77,138300.0,46.3078,46.4659,46.2762,46.4659,138300.0
2012-05-21 11:00:00,58.77,58.91,58.65,58.66,86000.0,46.4659,46.5766,46.371,46.3789,86000.0
2012-05-21 11:10:00,58.65,58.8,58.6,58.69,68700.0,46.371,46.4896,46.3315,46.4027,68700.0
2012-05-21 11:20:00,58.69,58.7,58.49,58.51,72100.0,46.4027,46.4106,46.2445,46.2603,72100.0
2012-05-21 11:30:00,58.52,58.56,58.4,58.56,53000.0,46.2683,46.2999,46.1734,46.2999,53000.0
2012-05-21 11:40:00,58.55,58.61,58.48,58.57,56000.0,46.292,46.3394,46.2366,46.3078,56000.0
2012-05-21 11:50:00,58.57,58.67,58.53,58.56,54600.0,46.3078,46.3869,46.2762,46.2999,54600.0
2012-05-21 12:00:00,58.56,58.68,58.52,58.66,44500.0,46.2999,46.3948,46.2683,46.3789,44500.0
2012-05-21 12:10:00,58.67,58.85,58.67,58.85,39000.0,46.3869,46.5292,46.3869,46.5292,39000.0
2012-05-21 12:20:00,58.84,58.98,58.82,58.93,39900.0,46.5213,46.6319,46.5054,46.5924,39900.0
2012-05-21 12:30:00,58.93,59.0,58.89,58.93,81500.0,46.5924,46.6478,46.5608,46.5924,81500.0
2012-05-21 12:40:00,58.93,58.93,58.8,58.81,20700.0,46.5924,46.5924,46.4896,46.4975,20700.0
2012-05-21 12:50:00,58.81,58.86,58.71,58.8,76800.0,46.4975,46.5371,46.4185,46.4896,76800.0
2012-05-21 13:00:00,58.81,58.85,58.73,58.8,42100.0,46.4975,46.5292,46.4343,46.4896,42100.0
2012-05-21 13:10:00,58.79,58.85,58.74,58.78,92600.0,46.4817,46.5292,46.4422,46.4738,92600.0
2012-05-21 13:20:00,58.79,58.82,58.73,58.74,32400.0,46.4817,46.5054,46.4343,46.4422,32400.0
2012-05-21 13:30:00,58.74,58.85,58.73,58.78,88600.0,46.4422,46.5292,46.4343,46.4738,88600.0
2012-05-21 13:40:00,58.76,58.89,58.76,58.84,86100.0,46.458,46.5608,46.458,46.5213,86100.0
2012-05-21 13:50:00,58.85,58.85,58.74,58.8,46500.0,46.5292,46.5292,46.4422,46.4896,46500.0
2012-05-21 14:00:00,58.81,58.84,58.66,58.68,71300.0,46.4975,46.5213,46.3789,46.3948,71300.0
2012-05-21 14:10:00,58.68,58.74,58.61,58.74,27800.0,46.3948,46.4422,46.3394,46.4422,27800.0
2012-05-21 14:20:00,58.74,58.8,58.68,58.68,37100.0,46.4422,46.4896,46.3948,46.3948,37100.0
2012-05-21 14:30:00,58.66,58.72,58.66,58.7,29600.0,46.3789,46.4264,46.3789,46.4106,29600.0
2012-05-21 14:40:00,58.69,58.8,58.68,58.8,23300.0,46.4027,46.4896,46.3948,46.4896,23300.0
2012-05-21 14:50:00,58.8,58.88,58.79,58.86,54600.0,46.4896,46.5529,46.4817,46.5371,54600.0
2012-05-21 15:00:00,58.86,58.99,58.86,58.96,101100.0,46.5371,46.6399,46.5371,46.6161,101100.0
2012-05-21 15:10:00,58.97,59.04,58.92,59.03,99900.0,46.624,46.6794,46.5845,46.6715,99900.0
2012-05-21 15:20:00,59.02,59.18,59.02,59.15,109900.0,46.6636,46.7901,46.6636,46.7664,109900.0
2012-05-21 15:30:00,59.12,59.13,59.01,59.12,97800.0,46.7426,46.7505,46.6557,46.7426,97800.0
2012-05-21 15:40:00,59.11,59.12,59.02,59.06,94900.0,46.7347,46.7426,46.6636,46.6952,94900.0
2012-05-21 15:50:00,59.06,59.11,59.04,59.08,205200.0,46.6952,46.7347,46.6794,46.711,205200.0
2012-05-22 09:30:00,59.27,59.5,58.96,58.97,123900.0,46.8612,47.0431,46.6161,46.624,123900.0
2012-05-22 09:40:00,58.97,59.11,58.92,58.96,100800.0,46.624,46.7347,46.5845,46.6161,100800.0
2012-05-22 09:50:00,58.95,59.1,58.95,59.0,184500.0,46.6082,46.7268,46.6082,46.6478,184500.0
2012-05-22 10:00:00,59.0,59.39,58.99,59.39,106000.0,46.6478,46.9561,46.6399,46.9561,106000.0
2012-05-22 10:10:00,59.39,59.65,59.37,59.52,111300.0,46.9561,47.1617,46.9403,47.0589,111300.0
2012-05-22 10:20:00,59.51,59.52,59.34,59.36,96100.0,47.051,47.0589,46.9166,46.9324,96100.0
2012-05-22 10:30:00,59.38,59.4,59.2,59.24,48100.0,46.9482,46.964,46.8059,46.8375,48100.0
2012-05-22 10:40:00,59.25,59.31,59.18,59.27,66700.0,46.8454,46.8929,46.7901,46.8612,66700.0
2012-05-22 10:50:00,59.28,59.3,59.15,59.28,44200.0,46.8691,46.885,46.7664,46.8691,44200.0
2012-05-22 11:00:00,59.27,59.48,59.26,59.45,65800.0,46.8612,47.0273,46.8533,47.0036,65800.0
2012-05-22 11:10:00,59.45,59.47,59.22,59.35,54500.0,47.0036,47.0194,46.8217,46.9245,54500.0
2012-05-22 11:20:00,59.34,59.41,59.34,59.36,29100.0,46.9166,46.9719,46.9166,46.9324,29100.0
2012-05-22 11:30:00,59.36,59.38,59.25,59.25,32300.0,46.9324,46.9482,46.8454,46.8454,32300.0
2012-05-22 11:40:00,59.25,59.33,59.25,59.33,38700.0,46.8454,46.9087,46.8454,46.9087,38700.0
2012-05-22 11:50:00,59.33,59.36,59.22,59.25,34100.0,46.9087,46.9324,46.8217,46.8454,34100.0
2012-05-22 12:00:00,59.25,59.25,59.0,59.01,57000.0,46.8454,46.8454,46.6478,46.6557,57000.0
2012-05-22 12:10:00,59.01,59.11,58.98,59.11,97000.0,46.6557,46.7347,46.6319,46.7347,97000.0
2012-05-22 12:20:00,59.12,59.25,59.11,59.25,38000.0,46.7426,46.8454,46.7347,46.8454,38000.0
2012-05-22 12:30:00,59.24,59.27,59.11,59.13,49800.0,46.8375,46.8612,46.7347,46.7505,49800.0
2012-05-22 12:40:00,59.14,59.29,59.11,59.29,50100.0,46.7585,46.877,46.7347,46.877,50100.0
2012-05-22 12:50:00,59.29,59.3,59.26,59.27,24100.0,46.877,46.885,46.8533,46.8612,24100.0
2012-05-22 13:00:00,59.27,59.31,59.19,59.21,33600.0,46.8612,46.8929,46.798,46.8138,33600.0
2012-05-22 13:10:00,59.2,59.2,59.09,59.09,54300.0,46.8059,46.8059,46.7189,46.7189,54300.0
2012-05-22 13:20:00,59.1,59.17,59.05,59.06,27800.0,46.7268,46.7822,46.6873,46.6952,27800.0
2012-05-22 13:30:00,59.06,59.14,59.02,59.11,30400.0,46.6952,46.7585,46.6636,46.7347,30400.0
2012-05-22 13:40:00,59.12,59.12,58.96,59.02,44500.0,46.7426,46.7426,46.6161,46.6636,44500.0
2012-05-22 13:50:00,59.02,59.16,59.02,59.13,77000.0,46.6636,46.7743,46.6636,46.7505,77000.0
2012-05-22 14:00:00,59.14,59.18,59.09,59.14,35000.0,46.7585,46.7901,46.7189,46.7585,35000.0
2012-05-22 14:10:00,59.14,59.14,59.02,59.1,51700.0,46.7585,46.7585,46.6636,46.7268,51700.0
2012-05-22 14:20:00,59.09,59.2,59.09,59.2,33300.0,46.7189,46.8059,46.7189,46.8059,33300.0
2012-05-22 14:30:00,59.2,59.22,59.04,59.09,73200.0,46.8059,46.8217,46.6794,46.7189,73200.0
2012-05-22 14:40:00,59.09,59.12,59.01,59.08,86100.0,46.7189,46.7426,46.6557,46.711,86100.0
2012-05-22 14:50:00,59.08,59.2,59.05,59.07,89400.0,46.711,46.8059,46.6873,46.7031,89400.0
2012-05-22 15:00:00,59.07,59.17,59.05,59.13,51800.0,46.7031,46.7822,46.6873,46.7505,51800.0
2012-05-22 15:10:00,59.12,59.12,59.0,59.01,74100.0,46.7426,46.7426,46.6478,46.6557,74100.0
2012-05-22 15:20:00,59.0,59.04,58.88,58.88,69200.0,46.6478,46.6794,46.5529,46.5529,69200.0
2012-05-22 15:30:00,58.88,58.9,58.74,58.75,109800.0,46.5529,46.5687,46.4422,46.4501,109800.0
2012-05-22 15:40:00,58.76,58.81,58.55,58.6,122600.0,46.458,46.4975,46.292,46.3315,122600.0
2012-05-22 15:50:00,58.59,58.94,58.58,58.94,270200.0,46.3236,46.6003,46.3157,46.6003,270200.0
2012-05-23 09:30:00,58.51,58.59,58.25,58.38,128800.0,46.2603,46.3236,46.0548,46.1576,128800.0
2012-05-23 09:40:00,58.39,58.8,58.37,58.74,115000.0,46.1655,46.4896,46.1497,46.4422,115000.0
2012-05-23 09:50:00,58.73,59.09,58.71,59.03,192300.0,46.4343,46.7189,46.4185,46.6715,192300.0
2012-05-23 10:00:00,59.01,59.13,58.81,58.81,63400.0,46.6557,46.7505,46.4975,46.4975,63400.0
2012-05-23 10:10:00,58.82,58.83,58.56,58.64,94300.0,46.5054,46.5134,46.2999,46.3631,94300.0
2012-05-23 10:20:00,58.61,58.61,58.37,58.54,95700.0,46.3394,46.3394,46.1497,46.2841,95700.0
2012-05-23 10:30:00,58.54,58.62,58.3,58.35,91900.0,46.2841,46.3473,46.0943,46.1338,91900.0
2012-05-23 10:40:00,58.35,58.39,58.17,58.23,71200.0,46.1338,46.1655,45.9915,46.039,71200.0
2012-05-23 10:50:00,58.23,58.31,58.2,58.22,79100.0,46.039,46.1022,46.0153,46.0311,79100.0
2012-05-23 11:00:00,58.22,58.51,58.18,58.48,75000.0,46.0311,46.2603,45.9994,46.2366,75000.0
2012-05-23 11:10:00,58.48,58.48,58.32,58.33,71100.0,46.2366,46.2366,46.1101,46.118,71100.0
2012-05-23 11:20:00,58.32,58.38,58.26,58.27,44500.0,46.1101,46.1576,46.0627,46.0706,44500.0
2012-05-23 11:30:00,58.27,58.38,58.09,58.18,105200.0,46.0706,46.1576,45.9283,45.9994,105200.0
2012-05-23 11:40:00,58.19,58.3,58.19,58.23,54800.0,46.0073,46.0943,46.0073,46.039,54800.0
2012-05-23 11:50:00,58.22,58.28,58.11,58.16,82500.0,46.0311,46.0785,45.9441,45.9836,82500.0
2012-05-23 12:00:00,58.16,58.23,58.03,58.1,50700.0,45.9836,46.039,45.8808,45.9362,50700.0
2012-05-23 12:10:00,58.09,58.23,58.04,58.2,48800.0,45.9283,46.039,45.8887,46.0153,48800.0
2012-05-23 12:20:00,58.21,58.23,58.06,58.09,61000.0,46.0232,46.039,45.9046,45.9283,61000.0
2012-05-23 12:30:00,58.08,58.17,58.01,58.17,47600.0,45.9204,45.9915,45.865,45.9915,47600.0
2012-05-23 12:40:00,58.17,58.31,58.15,58.31,61200.0,45.9915,46.1022,45.9757,46.1022,61200.0
2012-05-23 12:50:00,58.31,58.34,58.18,58.21,49700.0,46.1022,46.1259,45.9994,46.0232,49700.0
2012-05-23 13:00:00,58.21,58.28,58.1,58.14,132600.0,46.0232,46.0785,45.9362,45.9678,132600.0
2012-05-23 13:10:00,58.14,58.28,58.12,58.22,119800.0,45.9678,46.0785,45.952,46.0311,119800.0
2012-05-23 13:20:00,58.22,58.38,58.22,58.37,74700.0,46.0311,46.1576,46.0311,46.1497,74700.0
2012-05-23 13:30:00,58.36,58.42,58.31,58.38,72700.0,46.1418,46.1892,46.1022,46.1576,72700.0
2012-05-23 13:40:00,58.38,58.52,58.37,58.48,46900.0,46.1576,46.2683,46.1497,46.2366,46900.0
2012-05-23 13:50:00,58.47,58.51,58.41,58.48,45800.0,46.2287,46.2603,46.1813,46.2366,45800.0
2012-05-23 14:00:00,58.5,58.53,58.33,58.4,65400.0,46.2524,46.2762,46.118,46.1734,65400.0
2012-05-23 14:10:00,58.4,58.41,58.23,58.26,97600.0,46.1734,46.1813,46.039,46.0627,97600.0
2012-05-23 14:20:00,58.26,58.34,58.22,58.27,43000.0,46.0627,46.1259,46.0311,46.0706,43000.0
2012-05-23 14:30:00,58.27,58.36,58.23,58.35,76900.0,46.0706,46.1418,46.039,46.1338,76900.0
2012-05-23 14:40:00,58.34,58.46,58.29,58.37,87500.0,46.1259,46.2208,46.0864,46.1497,87500.0
2012-05-23 14:50:00,58.37,58.52,58.37,58.46,85100.0,46.1497,46.2683,46.1497,46.2208,85100.0
2012-05-23 15:00:00,58.46,58.51,58.32,58.48,99000.0,46.2208,46.2603,46.1101,46.2366,99000.0
2012-05-23 15:10:00,58.48,58.52,58.35,58.48,113700.0,46.2366,46.2683,46.1338,46.2366,113700.0
2012-05-23 15:20:00,58.49,58.63,58.45,58.54,137400.0,46.2445,46.3552,46.2129,46.2841,137400.0
2012-05-23 15:30:00,58.55,58.85,58.54,58.78,191800.0,46.292,46.5292,46.2841,46.4738,191800.0
2012-05-23 15:40:00,58.78,59.0,58.77,58.94,210400.0,46.4738,46.6478,46.4659,46.6003,210400.0
2012-05-23 15:50:00,58.95,58.98,58.78,58.91,330900.0,46.6082,46.6319,46.4738,46.5766,330900.0
2012-05-24 09:30:00,58.99,59.04,58.77,58.84,81400.0,46.6399,46.6794,46.4659,46.5213,81400.0
2012-05-24 09:40:00,58.84,58.99,58.75,58.77,155300.0,46.5213,46.6399,46.4501,46.4659,155300.0
2012-05-24 09:50:00,58.79,58.83,58.57,58.76,140800.0,46.4817,46.5134,46.3078,46.458,140800.0
2012-05-24 10:00:00,58.74,58.88,58.54,58.88,103300.0,46.4422,46.5529,46.2841,46.5529,103300.0
2012-05-24 10:10:00,58.88,58.99,58.86,58.9,92700.0,46.5529,46.6399,46.5371,46.5687,92700.0
2012-05-24 10:20:00,58.91,59.12,58.91,59.12,98500.0,46.5766,46.7426,46.5766,46.7426,98500.0
2012-05-24 10:30:00,59.12,59.37,59.08,59.32,81800.0,46.7426,46.9403,46.711,46.9008,81800.0
2012-05-24 10:40:00,59.31,59.34,59.09,59.1,48800.0,46.8929,46.9166,46.7189,46.7268,48800.0
2012-05-24 10:50:00,59.11,59.13,58.96,58.98,80200.0,46.7347,46.7505,46.6161,46.6319,80200.0
2012-05-24 11:00:00,58.97,59.02,58.85,58.95,74600.0,46.624,46.6636,46.5292,46.6082,74600.0
2012-05-24 11:10:00,58.98,59.16,58.98,59.03,101100.0,46.6319,46.7743,46.6319,46.6715,101100.0
2012-05-24 11:20:00,59.01,59.09,58.95,58.99,77300.0,46.6557,46.7189,46.6082,46.6399,77300.0
2012-05-24 11:30:00,58.97,58.98,58.84,58.91,97400.0,46.624,46.6319,46.5213,46.5766,97400.0
2012-05-24 11:40:00,58.9,58.95,58.71,58.73,115500.0,46.5687,46.6082,46.4185,46.4343,115500.0
2012-05-24 11:50:00,58.73,58.74,58.58,58.64,165300.0,46.4343,46.4422,46.3157,46.3631,165300.0
2012-05-24 12:00:00,58.63,58.64,58.33,58.37,98700.0,46.3552,46.3631,46.118,46.1497,98700.0
2012-05-24 12:10:00,58.37,58.46,58.29,58.31,88600.0,46.1497,46.2208,46.0864,46.1022,88600.0
2012-05-24 12:20:00,58.31,58.41,58.28,58.33,78400.0,46.1022,46.1813,46.0785,46.118,78400.0
2012-05-24 12:30:00,58.33,58.44,58.3,58.38,51000.0,46.118,46.205,46.0943,46.1576,51000.0
2012-05-24 12:40:00,58.39,58.4,58.29,58.33,62800.0,46.1655,46.1734,46.0864,46.118,62800.0
2012-05-24 12:50:00,58.33,58.38,58.26,58.32,166100.0,46.118,46.1576,46.0627,46.1101,166100.0
2012-05-24 13:00:00,58.33,58.47,58.3,58.37,58800.0,46.118,46.2287,46.0943,46.1497,58800.0
2012-05-24 13:10:00,58.37,58.39,58.2,58.22,92600.0,46.1497,46.1655,46.0153,46.0311,92600.0
2012-05-24 13:20:00,58.22,58.25,58.04,58.11,231400.0,46.0311,46.0548,45.8887,45.9441,231400.0
2012-05-24 13:30:00,58.12,58.16,58.01,58.05,213500.0,45.952,45.9836,45.865,45.8967,213500.0
2012-05-24 13:40:00,58.05,58.18,58.05,58.1,84400.0,45.8967,45.9994,45.8967,45.9362,84400.0
2012-05-24 13:50:00,58.12,58.12,57.96,57.97,90800.0,45.952,45.952,45.8255,45.8334,90800.0
2012-05-24 14:00:00,57.97,58.05,57.93,58.05,101900.0,45.8334,45.8967,45.8018,45.8967,101900.0
2012-05-24 14:10:00,58.05,58.05,57.8,57.88,112000.0,45.8967,45.8967,45.699,45.7622,112000.0
2012-05-24 14:20:00,57.88,57.93,57.82,57.86,115300.0,45.7622,45.8018,45.7148,45.7464,115300.0
2012-05-24 14:30:00,57.88,57.98,57.84,57.88,128700.0,45.7622,45.8413,45.7306,45.7622,128700.0
2012-05-24 14:40:00,57.86,57.86,57.68,57.79,94300.0,45.7464,45.7464,45.6041,45.6911,94300.0
2012-05-24 14:50:00,57.79,57.87,57.73,57.8,76800.0,45.6911,45.7543,45.6436,45.699,76800.0
2012-05-24 15:00:00,57.8,57.96,57.77,57.8,96700.0,45.699,45.8255,45.6753,45.699,96700.0
2012-05-24 15:10:00,57.8,57.85,57.72,57.82,123100.0,45.699,45.7385,45.6357,45.7148,123100.0
2012-05-24 15:20:00,57.82,58.07,57.77,57.94,315900.0,45.7148,45.9125,45.6753,45.8097,315900.0
2012-05-24 15:30:00,57.93,58.13,57.89,57.91,392200.0,45.8018,45.9599,45.7702,45.786,392200.0
2012-05-24 15:40:00,57.91,57.96,57.83,57.86,354600.0,45.786,45.8255,45.7227,45.7464,354600.0
2012-05-24 15:50:00,57.87,58.04,57.85,57.99,775800.0,45.7543,45.8887,45.7385,45.8492,775800.0
2012-05-25 09:30:00,57.93,58.2,57.75,58.0,84200.0,45.8018,46.0153,45.6595,45.8571,84200.0
2012-05-25 09:40:00,58.01,58.06,57.82,57.93,149300.0,45.865,45.9046,45.7148,45.8018,149300.0
2012-05-25 09:50:00,57.91,57.98,57.85,57.89,123400.0,45.786,45.8413,45.7385,45.7702,123400.0
2012-05-25 10:00:00,57.91,58.03,57.84,57.99,77500.0,45.786,45.8808,45.7306,45.8492,77500.0
2012-05-25 10:10:00,57.99,58.01,57.88,57.98,190400.0,45.8492,45.865,45.7622,45.8413,190400.0
2012-05-25 10:20:00,58.0,58.12,57.96,58.1,158400.0,45.8571,45.952,45.8255,45.9362,158400.0
2012-05-25 10:30:00,58.09,58.27,58.08,58.18,104400.0,45.9283,46.0706,45.9204,45.9994,104400.0
2012-05-25 10:40:00,58.19,58.19,57.89,57.97,64100.0,46.0073,46.0073,45.7702,45.8334,64100.0
2012-05-25 10:50:00,57.97,57.99,57.9,57.92,83200.0,45.8334,45.8492,45.7781,45.7939,83200.0
2012-05-25 11:00:00,57.91,58.05,57.9,57.95,113200.0,45.786,45.8967,45.7781,45.8176,113200.0
2012-05-25 11:10:00,57.95,58.07,57.9,58.04,59200.0,45.8176,45.9125,45.7781,45.8887,59200.0
2012-05-25 11:20:00,58.04,58.18,58.03,58.15,59500.0,45.8887,45.9994,45.8808,45.9757,59500.0
2012-05-25 11:30:00,58.15,58.15,58.0,58.02,47800.0,45.9757,45.9757,45.8571,45.8729,47800.0
2012-05-25 11:40:00,58.01,58.08,57.99,58.07,46400.0,45.865,45.9204,45.8492,45.9125,46400.0
2012-05-25 11:50:00,58.07,58.16,58.02,58.15,61300.0,45.9125,45.9836,45.8729,45.9757,61300.0
2012-05-25 12:00:00,58.14,58.16,58.07,58.12,143500.0,45.9678,45.9836,45.9125,45.952,143500.0
2012-05-25 12:10:00,58.13,58.17,58.02,58.05,44300.0,45.9599,45.9915,45.8729,45.8967,44300.0
2012-05-25 12:20:00,58.05,58.08,57.98,57.99,43400.0,45.8967,45.9204,45.8413,45.8492,43400.0
2012-05-25 12:30:00,58.0,58.11,57.98,58.09,30500.0,45.8571,45.9441,45.8413,45.9283,30500.0
2012-05-25 12:40:00,58.1,58.16,58.09,58.11,51200.0,45.9362,45.9836,45.9283,45.9441,51200.0
2012-05-25 12:50:00,58.12,58.12,58.03,58.03,60300.0,45.952,45.952,45.8808,45.8808,60300.0
2012-05-25 13:00:00,58.02,58.09,58.01,58.04,40500.0,45.8729,45.9283,45.865,45.8887,40500.0
2012-05-25 13:10:00,58.04,58.05,58.0,58.02,28700.0,45.8887,45.8967,45.8571,45.8729,28700.0
2012-05-25 13:20:00,58.03,58.1,58.03,58.07,35300.0,45.8808,45.9362,45.8808,45.9125,35300.0
2012-05-25 13:30:00,58.07,58.1,58.05,58.07,72400.0,45.9125,45.9362,45.8967,45.9125,72400.0
2012-05-25 13:40:00,58.08,58.09,58.02,58.05,81100.0,45.9204,45.9283,45.8729,45.8967,81100.0
2012-05-25 13:50:00,58.05,58.1,58.02,58.03,39500.0,45.8967,45.9362,45.8729,45.8808,39500.0
2012-05-25 14:00:00,58.04,58.08,58.02,58.03,33200.0,45.8887,45.9204,45.8729,45.8808,33200.0
2012-05-25 14:10:00,58.03,58.06,57.95,57.98,39400.0,45.8808,45.9046,45.8176,45.8413,39400.0
2012-05-25 14:20:00,57.97,57.97,57.84,57.85,97000.0,45.8334,45.8334,45.7306,45.7385,97000.0
2012-05-25 14:30:00,57.85,57.88,57.81,57.84,74300.0,45.7385,45.7622,45.7069,45.7306,74300.0
2012-05-25 14:40:00,57.84,57.85,57.74,57.75,73300.0,45.7306,45.7385,45.6516,45.6595,73300.0
2012-05-25 14:50:00,57.75,57.76,57.67,57.68,112800.0,45.6595,45.6674,45.5962,45.6041,112800.0
2012-05-25 15:00:00,57.69,57.78,57.61,57.75,199400.0,45.612,45.6832,45.5488,45.6595,199400.0
2012-05-25 15:10:00,57.75,57.8,57.62,57.64,119100.0,45.6595,45.699,45.5567,45.5725,119100.0
2012-05-25 15:20:00,57.64,57.64,57.47,57.49,205500.0,45.5725,45.5725,45.4381,45.4539,205500.0
2012-05-25 15:30:00,57.49,57.56,57.43,57.5,284700.0,45.4539,45.5092,45.4065,45.4618,284700.0
2012-05-25 15:40:00,57.49,57.59,57.44,57.58,268500.0,45.4539,45.533,45.4144,45.5251,268500.0
2012-05-25 15:50:00,57.58,57.6,57.42,57.44,656000.0,45.5251,45.5409,45.3986,45.4144,656000.0
2012-05-29 09:30:00,57.89,58.57,57.78,58.47,209400.0,45.7702,46.3078,45.6832,46.2287,209400.0
2012-05-29 09:40:00,58.49,58.53,58.38,58.42,141700.0,46.2445,46.2762,46.1576,46.1892,141700.0
2012-05-29 09:50:00,58.42,58.45,58.25,58.25,118800.0,46.1892,46.2129,46.0548,46.0548,118800.0
2012-05-29 10:00:00,58.24,58.34,58.13,58.25,125400.0,46.0469,46.1259,45.9599,46.0548,125400.0
2012-05-29 10:10:00,58.26,58.43,58.25,58.34,135300.0,46.0627,46.1971,46.0548,46.1259,135300.0
2012-05-29 10:20:00,58.33,58.6,58.3,58.59,117100.0,46.118,46.3315,46.0943,46.3236,117100.0
2012-05-29 10:30:00,58.59,58.76,58.58,58.58,82400.0,46.3236,46.458,46.3157,46.3157,82400.0
2012-05-29 10:40:00,58.57,58.58,58.48,58.52,100700.0,46.3078,46.3157,46.2366,46.2683,100700.0
2012-05-29 10:50:00,58.53,58.58,58.44,58.47,69700.0,46.2762,46.3157,46.205,46.2287,69700.0
2012-05-29 11:00:00,58.47,58.54,58.44,58.5,76300.0,46.2287,46.2841,46.205,46.2524,76300.0
2012-05-29 11:10:00,58.5,58.52,58.36,58.41,62400.0,46.2524,46.2683,46.1418,46.1813,62400.0
2012-05-29 11:20:00,58.4,58.4,58.24,58.3,86000.0,46.1734,46.1734,46.0469,46.0943,86000.0
2012-05-29 11:30:00,58.29,58.36,58.12,58.25,93900.0,46.0864,46.1418,45.952,46.0548,93900.0
2012-05-29 11:40:00,58.24,58.28,58.15,58.18,99800.0,46.0469,46.0785,45.9757,45.9994,99800.0
2012-05-29 11:50:00,58.19,58.26,58.19,58.19,41000.0,46.0073,46.0627,46.0073,46.0073,41000.0
2012-05-29 12:00:00,58.18,58.18,57.97,58.05,114700.0,45.9994,45.9994,45.8334,45.8967,114700.0
2012-05-29 12:10:00,58.06,58.12,58.0,58.1,56500.0,45.9046,45.952,45.8571,45.9362,56500.0
2012-05-29 12:20:00,58.11,58.19,58.1,58.17,62300.0,45.9441,46.0073,45.9362,45.9915,62300.0
2012-05-29 12:30:00,58.15,58.23,58.04,58.18,68600.0,45.9757,46.039,45.8887,45.9994,68600.0
2012-05-29 12:40:00,58.18,58.27,58.15,58.25,46200.0,45.9994,46.0706,45.9757,46.0548,46200.0
2012-05-29 12:50:00,58.26,58.27,58.12,58.14,151200.0,46.0627,46.0706,45.952,45.9678,151200.0
2012-05-29 13:00:00,58.14,58.18,58.06,58.11,82300.0,45.9678,45.9994,45.9046,45.9441,82300.0
2012-05-29 13:10:00,58.12,58.23,58.11,58.14,69900.0,45.952,46.039,45.9441,45.9678,69900.0
2012-05-29 13:20:00,58.14,58.17,58.06,58.12,66500.0,45.9678,45.9915,45.9046,45.952,66500.0
2012-05-29 13:30:00,58.1,58.2,58.07,58.14,54600.0,45.9362,46.0153,45.9125,45.9678,54600.0
2012-05-29 13:40:00,58.15,58.19,58.11,58.18,77900.0,45.9757,46.0073,45.9441,45.9994,77900.0
2012-05-29 13:50:00,58.16,58.28,58.16,58.24,61400.0,45.9836,46.0785,45.9836,46.0469,61400.0
2012-05-29 14:00:00,58.24,58.3,58.18,58.23,90100.0,46.0469,46.0943,45.9994,46.039,90100.0
2012-05-29 14:10:00,58.23,58.36,58.22,58.29,67700.0,46.039,46.1418,46.0311,46.0864,67700.0
2012-05-29 14:20:00,58.27,58.28,58.14,58.2,127900.0,46.0706,46.0785,45.9678,46.0153,127900.0
2012-05-29 14:30:00,58.19,58.26,58.15,58.15,51800.0,46.0073,46.0627,45.9757,45.9757,51800.0
2012-05-29 14:40:00,58.15,58.21,58.14,58.15,84200.0,45.9757,46.0232,45.9678,45.9757,84200.0
2012-05-29 14:50:00,58.15,58.21,58.15,58.21,125500.0,45.9757,46.0232,45.9757,46.0232,125500.0
2012-05-29 15:00:00,58.2,58.23,58.14,58.22,116100.0,46.0153,46.039,45.9678,46.0311,116100.0
2012-05-29 15:10:00,58.22,58.31,58.22,58.31,69500.0,46.0311,46.1022,46.0311,46.1022,69500.0
2012-05-29 15:20:00,58.3,58.34,58.27,58.33,86100.0,46.0943,46.1259,46.0706,46.118,86100.0
2012-05-29 15:30:00,58.34,58.4,58.23,58.32,106700.0,46.1259,46.1734,46.039,46.1101,106700.0
2012-05-29 15:40:00,58.32,58.5,58.31,58.46,160700.0,46.1101,46.2524,46.1022,46.2208,160700.0
2012-05-29 15:50:00,58.46,58.5,58.35,58.41,298700.0,46.2208,46.2524,46.1338,46.1813,298700.0
2012-05-30 09:30:00,58.04,58.27,57.6,57.71,177200.0,45.8887,46.0706,45.5409,45.6278,177200.0
2012-05-30 09:40:00,57.7,58.02,57.58,57.93,90800.0,45.6199,45.8729,45.5251,45.8018,90800.0
2012-05-30 09:50:00,57.93,57.95,57.81,57.83,79500.0,45.8018,45.8176,45.7069,45.7227,79500.0
2012-05-30 10:00:00,57.81,57.87,57.68,57.83,95700.0,45.7069,45.7543,45.6041,45.7227,95700.0
2012-05-30 10:10:00,57.84,57.85,57.67,57.72,78400.0,45.7306,45.7385,45.5962,45.6357,78400.0
2012-05-30 10:20:00,57.71,57.85,57.65,57.79,50900.0,45.6278,45.7385,45.5804,45.6911,50900.0
2012-05-30 10:30:00,57.75,57.83,57.69,57.74,40800.0,45.6595,45.7227,45.612,45.6516,40800.0
2012-05-30 10:40:00,57.74,57.75,57.63,57.71,68800.0,45.6516,45.6595,45.5646,45.6278,68800.0
2012-05-30 10:50:00,57.71,57.77,57.69,57.7,59400.0,45.6278,45.6753,45.612,45.6199,59400.0
2012-05-30 11:00:00,57.71,57.87,57.68,57.87,57900.0,45.6278,45.7543,45.6041,45.7543,57900.0
2012-05-30 11:10:00,57.87,57.96,57.83,57.92,36800.0,45.7543,45.8255,45.7227,45.7939,36800.0
2012-05-30 11:20:00,57.92,57.98,57.86,57.95,76400.0,45.7939,45.8413,45.7464,45.8176,76400.0
2012-05-30 11:30:00,57.96,58.04,57.91,58.01,66400.0,45.8255,45.8887,45.786,45.865,66400.0
2012-05-30 11:40:00,58.01,58.05,57.9,57.92,89600.0,45.865,45.8967,45.7781,45.7939,89600.0
2012-05-30 11:50:00,57.91,57.93,57.86,57.89,55500.0,45.786,45.8018,45.7464,45.7702,55500.0
2012-05-30 12:00:00,57.88,57.92,57.78,57.89,64900.0,45.7622,45.7939,45.6832,45.7702,64900.0
2012-05-30 12:10:00,57.89,57.91,57.84,57.84,29800.0,45.7702,45.786,45.7306,45.7306,29800.0
2012-05-30 12:20:00,57.84,57.85,57.76,57.81,58500.0,45.7306,45.7385,45.6674,45.7069,58500.0
2012-05-30 12:30:00,57.81,57.85,57.79,57.79,57200.0,45.7069,45.7385,45.6911,45.6911,57200.0
2012-05-30 12:40:00,57.8,57.96,57.76,57.96,42500.0,45.699,45.8255,45.6674,45.8255,42500.0
2012-05-30 12:50:00,57.95,58.0,57.94,57.99,22800.0,45.8176,45.8571,45.8097,45.8492,22800.0
2012-05-30 13:00:00,58.0,58.01,57.79,57.8,59000.0,45.8571,45.865,45.6911,45.699,59000.0
2012-05-30 13:10:00,57.8,57.81,57.68,57.68,123400.0,45.699,45.7069,45.6041,45.6041,123400.0
2012-05-30 13:20:00,57.69,57.78,57.65,57.78,56400.0,45.612,45.6832,45.5804,45.6832,56400.0
2012-05-30 13:30:00,57.78,57.87,57.75,57.81,79700.0,45.6832,45.7543,45.6595,45.7069,79700.0
2012-05-30 13:40:00,57.81,57.93,57.8,57.89,64000.0,45.7069,45.8018,45.699,45.7702,64000.0
2012-05-30 13:50:00,57.9,58.0,57.89,57.95,58700.0,45.7781,45.8571,45.7702,45.8176,58700.0
2012-05-30 14:00:00,57.94,58.04,57.93,57.94,32100.0,45.8097,45.8887,45.8018,45.8097,32100.0
2012-05-30 14:10:00,57.94,58.0,57.88,57.99,23200.0,45.8097,45.8571,45.7622,45.8492,23200.0
2012-05-30 14:20:00,57.99,58.06,57.91,57.94,59300.0,45.8492,45.9046,45.786,45.8097,59300.0
2012-05-30 14:30:00,57.95,58.0,57.91,57.95,45600.0,45.8176,45.8571,45.786,45.8176,45600.0
2012-05-30 14:40:00,57.95,58.0,57.89,57.91,44100.0,45.8176,45.8571,45.7702,45.786,44100.0
2012-05-30 14:50:00,57.91,57.92,57.81,57.87,60900.0,45.786,45.7939,45.7069,45.7543,60900.0
2012-05-30 15:00:00,57.87,57.95,57.76,57.85,82400.0,45.7543,45.8176,45.6674,45.7385,82400.0
2012-05-30 15:10:00,57.84,57.84,57.62,57.78,116100.0,45.7306,45.7306,45.5567,45.6832,116100.0
2012-05-30 15:20:00,57.78,57.99,57.74,57.95,96100.0,45.6832,45.8492,45.6516,45.8176,96100.0
2012-05-30 15:30:00,57.94,57.94,57.81,57.94,82900.0,45.8097,45.8097,45.7069,45.8097,82900.0
2012-05-30 15:40:00,57.94,57.95,57.78,57.81,87100.0,45.8097,45.8176,45.6832,45.7069,87100.0
2012-05-30 15:50:00,57.81,57.87,57.72,57.73,223100.0,45.7069,45.7543,45.6357,45.6436,223100.0
2012-05-31 09:30:00,57.9,57.94,57.53,57.57,123000.0,45.7781,45.8097,45.4855,45.5171,123000.0
2012-05-31 09:40:00,57.6,57.6,57.21,57.25,95600.0,45.5409,45.5409,45.2325,45.2641,95600.0
2012-05-31 09:50:00,57.27,57.28,57.07,57.27,102100.0,45.28,45.2879,45.1218,45.28,102100.0
2012-05-31 10:00:00,57.26,57.29,57.06,57.08,98600.0,45.272,45.2958,45.1139,45.1297,98600.0
2012-05-31 10:10:00,57.07,57.07,56.81,56.82,118700.0,45.1218,45.1218,44.9163,44.9242,118700.0
2012-05-31 10:20:00,56.81,56.9,56.7,56.75,162500.0,44.9163,44.9874,44.8293,44.8688,162500.0
2012-05-31 10:30:00,56.76,56.77,56.66,56.67,122100.0,44.8767,44.8846,44.7977,44.8056,122100.0
2012-05-31 10:40:00,56.69,56.75,56.6,56.67,95800.0,44.8214,44.8688,44.7502,44.8056,95800.0
2012-05-31 10:50:00,56.66,56.68,56.58,56.58,137800.0,44.7977,44.8135,44.7344,44.7344,137800.0
2012-05-31 11:00:00,56.58,56.6,56.32,56.43,128100.0,44.7344,44.7502,44.5288,44.6158,128100.0
2012-05-31 11:10:00,56.43,56.46,56.3,56.32,79200.0,44.6158,44.6395,44.513,44.5288,79200.0
2012-05-31 11:20:00,56.33,56.44,56.28,56.44,146200.0,44.5368,44.6237,44.4972,44.6237,146200.0
2012-05-31 11:30:00,56.45,56.67,56.41,56.61,92000.0,44.6316,44.8056,44.6,44.7581,92000.0
2012-05-31 11:40:00,56.61,56.62,56.37,56.37,135900.0,44.7581,44.766,44.5684,44.5684,135900.0
2012-05-31 11:50:00,56.39,56.41,56.28,56.33,105700.0,44.5842,44.6,44.4972,44.5368,105700.0
2012-05-31 12:00:00,56.32,56.32,56.21,56.27,155800.0,44.5288,44.5288,44.4419,44.4893,155800.0
2012-05-31 12:10:00,56.27,56.45,56.27,56.45,69500.0,44.4893,44.6316,44.4893,44.6316,69500.0
2012-05-31 12:20:00,56.45,56.76,56.43,56.66,97100.0,44.6316,44.8767,44.6158,44.7977,97100.0
2012-05-31 12:30:00,56.66,56.69,56.5,56.51,84200.0,44.7977,44.8214,44.6712,44.6791,84200.0
2012-05-31 12:40:00,56.52,56.66,56.51,56.65,74700.0,44.687,44.7977,44.6791,44.7898,74700.0
2012-05-31 12:50:00,56.66,56.75,56.65,56.74,86900.0,44.7977,44.8688,44.7898,44.8609,86900.0
2012-05-31 13:00:00,56.74,56.96,56.73,56.88,143600.0,44.8609,45.0349,44.853,44.9716,143600.0
2012-05-31 13:10:00,56.87,56.92,56.83,56.88,39300.0,44.9637,45.0032,44.9321,44.9716,39300.0
2012-05-31 13:20:00,56.89,56.93,56.83,56.85,119200.0,44.9795,45.0111,44.9321,44.9479,119200.0
2012-05-31 13:30:00,56.85,56.92,56.79,56.84,78100.0,44.9479,45.0032,44.9004,44.94,78100.0
2012-05-31 13:40:00,56.83,56.93,56.82,56.86,124700.0,44.9321,45.0111,44.9242,44.9558,124700.0
2012-05-31 13:50:00,56.86,56.88,56.8,56.88,68400.0,44.9558,44.9716,44.9084,44.9716,68400.0
2012-05-31 14:00:00,56.87,57.01,56.85,56.93,52000.0,44.9637,45.0744,44.9479,45.0111,52000.0
2012-05-31 14:10:00,56.94,57.01,56.89,56.89,61100.0,45.019,45.0744,44.9795,44.9795,61100.0
2012-05-31 14:20:00,56.88,57.03,56.83,56.95,79500.0,44.9716,45.0902,44.9321,45.027,79500.0
2012-05-31 14:30:00,56.96,57.05,56.89,57.04,56400.0,45.0349,45.106,44.9795,45.0981,56400.0
2012-05-31 14:40:00,57.03,57.1,56.97,57.0,46800.0,45.0902,45.1455,45.0428,45.0665,46800.0
2012-05-31 14:50:00,57.01,57.14,56.94,57.13,112600.0,45.0744,45.1772,45.019,45.1693,112600.0
2012-05-31 15:00:00,57.13,57.13,57.0,57.07,91700.0,45.1693,45.1693,45.0665,45.1218,91700.0
2012-05-31 15:10:00,57.07,57.24,57.07,57.21,74900.0,45.1218,45.2562,45.1218,45.2325,74900.0
2012-05-31 15:20:00,57.2,57.32,57.18,57.29,172700.0,45.2246,45.3195,45.2088,45.2958,172700.0
2012-05-31 15:30:00,57.29,57.48,57.25,57.38,106500.0,45.2958,45.446,45.2641,45.3669,106500.0
2012-05-31 15:40:00,57.36,57.37,57.13,57.17,155500.0,45.3511,45.359,45.1693,45.2009,155500.0
2012-05-31 15:50:00,57.16,57.19,57.06,57.09,397800.0,45.193,45.2167,45.1139,45.1376,397800.0
2012-06-01 09:30:00,56.35,56.5,55.92,56.04,381300.0,44.5526,44.6712,44.2126,44.3075,381300.0
2012-06-01 09:40:00,56.04,56.04,55.5,55.61,232700.0,44.3075,44.3075,43.8805,43.9675,232700.0
2012-06-01 09:50:00,55.63,56.01,55.61,55.86,167400.0,43.9833,44.2837,43.9675,44.1652,167400.0
2012-06-01 10:00:00,55.85,56.1,55.71,56.04,293400.0,44.1572,44.3549,44.0466,44.3075,293400.0
2012-06-01 10:10:00,56.06,56.11,55.67,55.7,173500.0,44.3233,44.3628,44.0149,44.0387,173500.0
2012-06-01 10:20:00,55.7,55.71,55.55,55.64,103300.0,44.0387,44.0466,43.9201,43.9912,103300.0
2012-06-01 10:30:00,55.63,55.63,55.41,55.5,129000.0,43.9833,43.9833,43.8094,43.8805,129000.0
2012-06-01 10:40:00,55.51,55.61,55.5,55.61,216800.0,43.8884,43.9675,43.8805,43.9675,216800.0
2012-06-01 10:50:00,55.61,55.62,55.45,55.6,145200.0,43.9675,43.9754,43.841,43.9596,145200.0
2012-06-01 11:00:00,55.61,55.7,55.53,55.59,123400.0,43.9675,44.0387,43.9042,43.9517,123400.0
2012-06-01 11:10:00,55.59,55.76,55.54,55.67,72200.0,43.9517,44.0861,43.9121,44.0149,72200.0
2012-06-01 11:20:00,55.67,55.7,55.52,55.53,77600.0,44.0149,44.0387,43.8963,43.9042,77600.0
2012-06-01 11:30:00,55.53,55.54,55.4,55.5,115400.0,43.9042,43.9121,43.8015,43.8805,115400.0
2012-06-01 11:40:00,55.5,55.55,55.41,55.41,219800.0,43.8805,43.9201,43.8094,43.8094,219800.0
2012-06-01 11:50:00,55.42,55.47,55.36,55.42,71000.0,43.8173,43.8568,43.7698,43.8173,71000.0
2012-06-01 12:00:00,55.43,55.55,55.4,55.55,93100.0,43.8252,43.9201,43.8015,43.9201,93100.0
2012-06-01 12:10:00,55.55,55.63,55.51,55.61,86100.0,43.9201,43.9833,43.8884,43.9675,86100.0
2012-06-01 12:20:00,55.62,55.64,55.56,55.59,113000.0,43.9754,43.9912,43.928,43.9517,113000.0
2012-06-01 12:30:00,55.59,55.64,55.54,55.55,130800.0,43.9517,43.9912,43.9121,43.9201,130800.0
2012-06-01 12:40:00,55.55,55.55,55.39,55.43,154000.0,43.9201,43.9201,43.7936,43.8252,154000.0
2012-06-01 12:50:00,55.43,55.43,55.27,55.28,161000.0,43.8252,43.8252,43.6987,43.7066,161000.0
2012-06-01 13:00:00,55.28,55.32,55.22,55.3,273700.0,43.7066,43.7382,43.6591,43.7224,273700.0
2012-06-01 13:10:00,55.3,55.37,55.29,55.33,108500.0,43.7224,43.7777,43.7145,43.7461,108500.0
2012-06-01 13:20:00,55.32,55.36,55.29,55.34,170100.0,43.7382,43.7698,43.7145,43.754,170100.0
2012-06-01 13:30:00,55.34,55.39,55.25,55.26,217300.0,43.754,43.7936,43.6829,43.6908,217300.0
2012-06-01 13:40:00,55.26,55.3,55.22,55.22,163200.0,43.6908,43.7224,43.6591,43.6591,163200.0
2012-06-01 13:50:00,55.22,55.23,55.12,55.18,93400.0,43.6591,43.667,43.5801,43.6275,93400.0
2012-06-01 14:00:00,55.19,55.21,55.06,55.08,119700.0,43.6354,43.6512,43.5326,43.5485,119700.0
2012-06-01 14:10:00,55.09,55.1,54.94,55.06,152700.0,43.5564,43.5643,43.4378,43.5326,152700.0
2012-06-01 14:20:00,55.06,55.19,55.04,55.13,168500.0,43.5326,43.6354,43.5168,43.588,168500.0
2012-06-01 14:30:00,55.1,55.26,55.09,55.26,180800.0,43.5643,43.6908,43.5564,43.6908,180800.0
2012-06-01 14:40:00,55.25,55.26,55.12,55.16,86100.0,43.6829,43.6908,43.5801,43.6117,86100.0
2012-06-01 14:50:00,55.17,55.24,55.1,55.2,185800.0,43.6196,43.675,43.5643,43.6433,185800.0
2012-06-01 15:00:00,55.22,55.31,55.15,55.31,203700.0,43.6591,43.7303,43.6038,43.7303,203700.0
2012-06-01 15:10:00,55.3,55.36,55.1,55.11,360200.0,43.7224,43.7698,43.5643,43.5722,360200.0
2012-06-01 15:20:00,55.12,55.29,55.1,55.27,301000.0,43.5801,43.7145,43.5643,43.6987,301000.0
2012-06-01 15:30:00,55.28,55.38,55.27,55.31,296900.0,43.7066,43.7856,43.6987,43.7303,296900.0
2012-06-01 15:40:00,55.32,55.35,55.27,55.3,312100.0,43.7382,43.7619,43.6987,43.7224,312100.0
2012-06-01 15:50:00,55.3,55.36,55.27,55.27,550500.0,43.7224,43.7698,43.6987,43.6987,550500.0
2012-06-04 09:30:00,55.23,55.92,55.23,55.92,121200.0,43.667,44.2126,43.667,44.2126,121200.0
2012-06-04 09:40:00,55.9,55.96,55.78,55.88,174900.0,44.1968,44.2442,44.1019,44.181,174900.0
2012-06-04 09:50:00,55.9,55.9,55.79,55.86,179300.0,44.1968,44.1968,44.1098,44.1652,179300.0
2012-06-04 10:00:00,55.87,55.87,55.43,55.52,148600.0,44.1731,44.1731,43.8252,43.8963,148600.0
2012-06-04 10:10:00,55.52,55.8,55.52,55.75,66500.0,43.8963,44.1177,43.8963,44.0782,66500.0
2012-06-04 10:20:00,55.75,55.8,55.65,55.65,184800.0,44.0782,44.1177,43.9991,43.9991,184800.0
2012-06-04 10:30:00,55.64,55.72,55.5,55.65,120800.0,43.9912,44.0545,43.8805,43.9991,120800.0
2012-06-04 10:40:00,55.66,55.76,55.57,55.6,68900.0,44.007,44.0861,43.9359,43.9596,68900.0
2012-06-04 10:50:00,55.61,55.69,55.6,55.64,62800.0,43.9675,44.0307,43.9596,43.9912,62800.0
2012-06-04 11:00:00,55.64,55.69,55.54,55.58,50400.0,43.9912,44.0307,43.9121,43.9438,50400.0
2012-06-04 11:10:00,55.58,55.68,55.57,55.61,89800.0,43.9438,44.0228,43.9359,43.9675,89800.0
2012-06-04 11:20:00,55.61,55.71,55.58,55.59,58300.0,43.9675,44.0466,43.9438,43.9517,58300.0
2012-06-04 11:30:00,55.58,55.63,55.57,55.58,107000.0,43.9438,43.9833,43.9359,43.9438,107000.0
2012-06-04 11:40:00,55.57,55.62,55.55,55.62,132800.0,43.9359,43.9754,43.9201,43.9754,132800.0
2012-06-04 11:50:00,55.62,55.7,55.58,55.65,172600.0,43.9754,44.0387,43.9438,43.9991,172600.0
2012-06-04 12:00:00,55.63,55.67,55.61,55.64,56000.0,43.9833,44.0149,43.9675,43.9912,56000.0
2012-06-04 12:10:00,55.63,55.67,55.54,55.57,76100.0,43.9833,44.0149,43.9121,43.9359,76100.0
2012-06-04 12:20:00,55.58,55.63,55.5,55.54,59400.0,43.9438,43.9833,43.8805,43.9121,59400.0
2012-06-04 12:30:00,55.54,55.69,55.53,55.66,60600.0,43.9121,44.0307,43.9042,44.007,60600.0
2012-06-04 12:40:00,55.67,55.7,55.6,55.62,44300.0,44.0149,44.0387,43.9596,43.9754,44300.0
2012-06-04 12:50:00,55.62,55.68,55.58,55.66,92000.0,43.9754,44.0228,43.9438,44.007,92000.0
2012-06-04 13:00:00,55.66,55.71,55.58,55.61,71800.0,44.007,44.0466,43.9438,43.9675,71800.0
2012-06-04 13:10:00,55.6,55.66,55.58,55.6,175000.0,43.9596,44.007,43.9438,43.9596,175000.0
2012-06-04 13:20:00,55.6,55.7,55.6,55.7,145700.0,43.9596,44.0387,43.9596,44.0387,145700.0
2012-06-04 13:30:00,55.69,55.83,55.63,55.78,74100.0,44.0307,44.1414,43.9833,44.1019,74100.0
2012-06-04 13:40:00,55.79,55.82,55.69,55.71,56600.0,44.1098,44.1335,44.0307,44.0466,56600.0
2012-06-04 13:50:00,55.72,55.82,55.67,55.81,112800.0,44.0545,44.1335,44.0149,44.1256,112800.0
2012-06-04 14:00:00,55.81,55.87,55.75,55.82,63300.0,44.1256,44.1731,44.0782,44.1335,63300.0
2012-06-04 14:10:00,55.82,55.95,55.78,55.95,110400.0,44.1335,44.2363,44.1019,44.2363,110400.0
2012-06-04 14:20:00,55.94,56.06,55.93,56.03,71300.0,44.2284,44.3233,44.2205,44.2996,71300.0
2012-06-04 14:30:00,56.03,56.23,55.94,56.14,78800.0,44.2996,44.4577,44.2284,44.3865,78800.0
2012-06-04 14:40:00,56.14,56.14,56.0,56.0,78700.0,44.3865,44.3865,44.2758,44.2758,78700.0
2012-06-04 14:50:00,56.01,56.01,55.86,55.86,50900.0,44.2837,44.2837,44.1652,44.1652,50900.0
2012-06-04 15:00:00,55.88,56.0,55.88,55.97,105700.0,44.181,44.2758,44.181,44.2521,105700.0
2012-06-04 15:10:00,55.96,55.97,55.83,55.96,60800.0,44.2442,44.2521,44.1414,44.2442,60800.0
2012-06-04 15:20:00,55.97,56.08,55.9,56.03,116000.0,44.2521,44.3391,44.1968,44.2996,116000.0
2012-06-04 15:30:00,56.02,56.02,55.9,55.97,140500.0,44.2917,44.2917,44.1968,44.2521,140500.0
2012-06-04 15:40:00,55.97,56.1,55.96,56.09,129900.0,44.2521,44.3549,44.2442,44.347,129900.0
2012-06-04 15:50:00,56.09,56.21,56.07,56.09,204700.0,44.347,44.4419,44.3312,44.347,204700.0
2012-06-05 09:30:00,55.73,56.15,55.68,56.13,149000.0,44.0624,44.3944,44.0228,44.3786,149000.0
2012-06-05 09:40:00,56.13,56.29,56.05,56.26,79100.0,44.3786,44.5051,44.3154,44.4814,79100.0
2012-06-05 09:50:00,56.28,56.42,56.12,56.33,104200.0,44.4972,44.6079,44.3707,44.5368,104200.0
2012-06-05 10:00:00,56.35,56.63,56.34,56.54,149800.0,44.5526,44.7739,44.5447,44.7028,149800.0
2012-06-05 10:10:00,56.54,56.54,56.34,56.39,121400.0,44.7028,44.7028,44.5447,44.5842,121400.0
2012-06-05 10:20:00,56.38,56.55,56.38,56.49,215200.0,44.5763,44.7107,44.5763,44.6633,215200.0
2012-06-05 10:30:00,56.5,56.57,56.47,56.52,154300.0,44.6712,44.7265,44.6474,44.687,154300.0
2012-06-05 10:40:00,56.51,56.52,56.4,56.43,69000.0,44.6791,44.687,44.5921,44.6158,69000.0
2012-06-05 10:50:00,56.43,56.44,56.3,56.37,140200.0,44.6158,44.6237,44.513,44.5684,140200.0
2012-06-05 11:00:00,56.37,56.41,56.34,56.4,44900.0,44.5684,44.6,44.5447,44.5921,44900.0
2012-06-05 11:10:00,56.4,56.53,56.39,56.53,74500.0,44.5921,44.6949,44.5842,44.6949,74500.0
2012-06-05 11:20:00,56.53,56.57,56.43,56.44,75300.0,44.6949,44.7265,44.6158,44.6237,75300.0
2012-06-05 11:30:00,56.43,56.54,56.38,56.38,72800.0,44.6158,44.7028,44.5763,44.5763,72800.0
2012-06-05 11:40:00,56.4,56.47,56.34,56.43,100800.0,44.5921,44.6474,44.5447,44.6158,100800.0
2012-06-05 11:50:00,56.43,56.44,56.37,56.38,42400.0,44.6158,44.6237,44.5684,44.5763,42400.0
2012-06-05 12:00:00,56.37,56.51,56.37,56.44,36900.0,44.5684,44.6791,44.5684,44.6237,36900.0
2012-06-05 12:10:00,56.44,56.5,56.37,56.44,40700.0,44.6237,44.6712,44.5684,44.6237,40700.0
2012-06-05 12:20:00,56.44,56.52,56.41,56.51,136300.0,44.6237,44.687,44.6,44.6791,136300.0
2012-06-05 12:30:00,56.52,56.69,56.49,56.6,264700.0,44.687,44.8214,44.6633,44.7502,264700.0
2012-06-05 12:40:00,56.6,56.6,56.47,56.51,63100.0,44.7502,44.7502,44.6474,44.6791,63100.0
2012-06-05 12:50:00,56.51,56.61,56.5,56.57,45800.0,44.6791,44.7581,44.6712,44.7265,45800.0
2012-06-05 13:00:00,56.57,56.58,56.5,56.52,38900.0,44.7265,44.7344,44.6712,44.687,38900.0
2012-06-05 13:10:00,56.52,56.54,56.46,56.5,40800.0,44.687,44.7028,44.6395,44.6712,40800.0
2012-06-05 13:20:00,56.5,56.62,56.5,56.61,51900.0,44.6712,44.766,44.6712,44.7581,51900.0
2012-06-05 13:30:00,56.62,56.72,56.58,56.67,65400.0,44.766,44.8451,44.7344,44.8056,65400.0
2012-06-05 13:40:00,56.66,56.81,56.64,56.74,29500.0,44.7977,44.9163,44.7819,44.8609,29500.0
2012-06-05 13:50:00,56.75,56.82,56.71,56.79,58500.0,44.8688,44.9242,44.8372,44.9004,58500.0
2012-06-05 14:00:00,56.79,56.84,56.74,56.8,56500.0,44.9004,44.94,44.8609,44.9084,56500.0
2012-06-05 14:10:00,56.8,56.89,56.77,56.85,91100.0,44.9084,44.9795,44.8846,44.9479,91100.0
2012-06-05 14:20:00,56.87,56.89,56.8,56.89,50100.0,44.9637,44.9795,44.9084,44.9795,50100.0
2012-06-05 14:30:00,56.88,56.96,56.85,56.87,48600.0,44.9716,45.0349,44.9479,44.9637,48600.0
2012-06-05 14:40:00,56.88,56.9,56.81,56.86,70900.0,44.9716,44.9874,44.9163,44.9558,70900.0
2012-06-05 14:50:00,56.86,56.9,56.83,56.87,56400.0,44.9558,44.9874,44.9321,44.9637,56400.0
2012-06-05 15:00:00,56.87,56.94,56.79,56.8,111900.0,44.9637,45.019,44.9004,44.9084,111900.0
2012-06-05 15:10:00,56.8,56.82,56.73,56.82,97000.0,44.9084,44.9242,44.853,44.9242,97000.0
2012-06-05 15:20:00,56.81,56.86,56.77,56.8,106200.0,44.9163,44.9558,44.8846,44.9084,106200.0
2012-06-05 15:30:00,56.81,56.87,56.77,56.84,97000.0,44.9163,44.9637,44.8846,44.94,97000.0
2012-06-05 15:40:00,56.83,56.87,56.75,56.77,114900.0,44.9321,44.9637,44.8688,44.8846,114900.0
2012-06-05 15:50:00,56.78,56.86,56.74,56.75,320300.0,44.8925,44.9558,44.8609,44.8688,320300.0
2012-06-06 09:30:00,57.38,57.65,57.14,57.51,156900.0,45.3669,45.5804,45.1772,45.4697,156900.0
2012-06-06 09:40:00,57.51,58.06,57.51,57.98,152400.0,45.4697,45.9046,45.4697,45.8413,152400.0
2012-06-06 09:50:00,57.97,58.06,57.84,58.04,88800.0,45.8334,45.9046,45.7306,45.8887,88800.0
2012-06-06 10:00:00,58.05,58.14,58.03,58.06,76300.0,45.8967,45.9678,45.8808,45.9046,76300.0
2012-06-06 10:10:00,58.08,58.08,57.95,57.97,83600.0,45.9204,45.9204,45.8176,45.8334,83600.0
2012-06-06 10:20:00,57.96,57.96,57.86,57.87,67300.0,45.8255,45.8255,45.7464,45.7543,67300.0
2012-06-06 10:30:00,57.87,57.96,57.84,57.94,116800.0,45.7543,45.8255,45.7306,45.8097,116800.0
2012-06-06 10:40:00,57.94,58.09,57.93,58.06,96400.0,45.8097,45.9283,45.8018,45.9046,96400.0
2012-06-06 10:50:00,58.06,58.12,58.04,58.1,48500.0,45.9046,45.952,45.8887,45.9362,48500.0
2012-06-06 11:00:00,58.09,58.11,58.04,58.07,77600.0,45.9283,45.9441,45.8887,45.9125,77600.0
2012-06-06 11:10:00,58.07,58.31,58.05,58.25,114100.0,45.9125,46.1022,45.8967,46.0548,114100.0
2012-06-06 11:20:00,58.25,58.39,58.24,58.35,84500.0,46.0548,46.1655,46.0469,46.1338,84500.0
2012-06-06 11:30:00,58.35,58.37,58.27,58.28,89200.0,46.1338,46.1497,46.0706,46.0785,89200.0
2012-06-06 11:40:00,58.28,58.29,58.23,58.24,122300.0,46.0785,46.0864,46.039,46.0469,122300.0
2012-06-06 11:50:00,58.24,58.26,58.07,58.11,56500.0,46.0469,46.0627,45.9125,45.9441,56500.0
2012-06-06 12:00:00,58.11,58.22,58.11,58.2,53500.0,45.9441,46.0311,45.9441,46.0153,53500.0
2012-06-06 12:10:00,58.2,58.26,58.18,58.21,87300.0,46.0153,46.0627,45.9994,46.0232,87300.0
2012-06-06 12:20:00,58.2,58.29,58.19,58.21,113700.0,46.0153,46.0864,46.0073,46.0232,113700.0
2012-06-06 12:30:00,58.21,58.27,58.19,58.24,34500.0,46.0232,46.0706,46.0073,46.0469,34500.0
2012-06-06 12:40:00,58.22,58.3,58.21,58.26,53300.0,46.0311,46.0943,46.0232,46.0627,53300.0
2012-06-06 12:50:00,58.25,58.26,58.22,58.22,31000.0,46.0548,46.0627,46.0311,46.0311,31000.0
2012-06-06 13:00:00,58.22,58.27,58.21,58.25,39700.0,46.0311,46.0706,46.0232,46.0548,39700.0
2012-06-06 13:10:00,58.24,58.32,58.24,58.29,94900.0,46.0469,46.1101,46.0469,46.0864,94900.0
2012-06-06 13:20:00,58.28,58.38,58.26,58.38,73900.0,46.0785,46.1576,46.0627,46.1576,73900.0
2012-06-06 13:30:00,58.39,58.4,58.29,58.34,77000.0,46.1655,46.1734,46.0864,46.1259,77000.0
2012-06-06 13:40:00,58.34,58.36,58.3,58.34,58900.0,46.1259,46.1418,46.0943,46.1259,58900.0
2012-06-06 13:50:00,58.33,58.37,58.31,58.32,48500.0,46.118,46.1497,46.1022,46.1101,48500.0
2012-06-06 14:00:00,58.32,58.36,58.2,58.21,64700.0,46.1101,46.1418,46.0153,46.0232,64700.0
2012-06-06 14:10:00,58.2,58.2,58.12,58.2,67800.0,46.0153,46.0153,45.952,46.0153,67800.0
2012-06-06 14:20:00,58.21,58.21,58.11,58.2,85300.0,46.0232,46.0232,45.9441,46.0153,85300.0
2012-06-06 14:30:00,58.2,58.36,58.18,58.31,71000.0,46.0153,46.1418,45.9994,46.1022,71000.0
2012-06-06 14:40:00,58.31,58.4,58.27,58.29,74500.0,46.1022,46.1734,46.0706,46.0864,74500.0
2012-06-06 14:50:00,58.29,58.3,58.22,58.22,55200.0,46.0864,46.0943,46.0311,46.0311,55200.0
2012-06-06 15:00:00,58.23,58.3,58.2,58.26,94100.0,46.039,46.0943,46.0153,46.0627,94100.0
2012-06-06 15:10:00,58.25,58.28,58.15,58.19,102800.0,46.0548,46.0785,45.9757,46.0073,102800.0
2012-06-06 15:20:00,58.19,58.27,58.17,58.18,126600.0,46.0073,46.0706,45.9915,45.9994,126600.0
2012-06-06 15:30:00,58.18,58.21,58.11,58.12,176400.0,45.9994,46.0232,45.9441,45.952,176400.0
2012-06-06 15:40:00,58.12,58.28,58.11,58.21,225800.0,45.952,46.0785,45.9441,46.0232,225800.0
2012-06-06 15:50:00,58.22,58.41,58.18,58.41,350300.0,46.0311,46.1813,45.9994,46.1813,350300.0
2012-06-07 09:30:00,59.25,59.25,58.99,59.16,178000.0,46.8454,46.8454,46.6399,46.7743,178000.0
2012-06-07 09:40:00,59.18,59.2,59.05,59.15,102600.0,46.7901,46.8059,46.6873,46.7664,102600.0
2012-06-07 09:50:00,59.15,59.23,59.1,59.16,214400.0,46.7664,46.8296,46.7268,46.7743,214400.0
2012-06-07 10:00:00,59.15,59.25,59.02,59.13,138600.0,46.7664,46.8454,46.6636,46.7505,138600.0
2012-06-07 10:10:00,59.1,59.11,58.76,58.81,129000.0,46.7268,46.7347,46.458,46.4975,129000.0
2012-06-07 10:20:00,58.81,59.03,58.8,59.01,184000.0,46.4975,46.6715,46.4896,46.6557,184000.0
2012-06-07 10:30:00,59.0,59.06,58.84,58.86,132800.0,46.6478,46.6952,46.5213,46.5371,132800.0
2012-06-07 10:40:00,58.86,58.98,58.82,58.84,121600.0,46.5371,46.6319,46.5054,46.5213,121600.0
2012-06-07 10:50:00,58.84,58.85,58.76,58.82,89300.0,46.5213,46.5292,46.458,46.5054,89300.0
2012-06-07 11:00:00,58.82,58.91,58.77,58.8,73200.0,46.5054,46.5766,46.4659,46.4896,73200.0
2012-06-07 11:10:00,58.8,58.86,58.74,58.85,96300.0,46.4896,46.5371,46.4422,46.5292,96300.0
2012-06-07 11:20:00,58.85,58.91,58.8,58.82,138000.0,46.5292,46.5766,46.4896,46.5054,138000.0
2012-06-07 11:30:00,58.83,58.92,58.78,58.88,49600.0,46.5134,46.5845,46.4738,46.5529,49600.0
2012-06-07 11:40:00,58.89,58.92,58.85,58.89,101700.0,46.5608,46.5845,46.5292,46.5608,101700.0
2012-06-07 11:50:00,58.88,58.94,58.85,58.86,84900.0,46.5529,46.6003,46.5292,46.5371,84900.0
2012-06-07 12:00:00,58.84,58.86,58.79,58.85,60700.0,46.5213,46.5371,46.4817,46.5292,60700.0
2012-06-07 12:10:00,58.86,59.01,58.82,58.88,145400.0,46.5371,46.6557,46.5054,46.5529,145400.0
2012-06-07 12:20:00,58.88,58.92,58.83,58.91,88400.0,46.5529,46.5845,46.5134,46.5766,88400.0
2012-06-07 12:30:00,58.91,58.96,58.86,58.94,56600.0,46.5766,46.6161,46.5371,46.6003,56600.0
2012-06-07 12:40:00,58.94,59.0,58.87,58.98,42900.0,46.6003,46.6478,46.545,46.6319,42900.0
2012-06-07 12:50:00,59.0,59.03,58.92,58.93,31600.0,46.6478,46.6715,46.5845,46.5924,31600.0
2012-06-07 13:00:00,58.93,59.01,58.93,58.98,29700.0,46.5924,46.6557,46.5924,46.6319,29700.0
2012-06-07 13:10:00,58.98,59.1,58.97,59.08,52000.0,46.6319,46.7268,46.624,46.711,52000.0
2012-06-07 13:20:00,59.08,59.22,59.08,59.2,58600.0,46.711,46.8217,46.711,46.8059,58600.0
2012-06-07 13:30:00,59.19,59.2,59.11,59.14,46100.0,46.798,46.8059,46.7347,46.7585,46100.0
2012-06-07 13:40:00,59.14,59.16,59.07,59.11,80300.0,46.7585,46.7743,46.7031,46.7347,80300.0
2012-06-07 13:50:00,59.1,59.11,59.0,59.01,58700.0,46.7268,46.7347,46.6478,46.6557,58700.0
2012-06-07 14:00:00,59.01,59.01,58.95,58.96,37900.0,46.6557,46.6557,46.6082,46.6161,37900.0
2012-06-07 14:10:00,58.98,59.02,58.95,59.0,37300.0,46.6319,46.6636,46.6082,46.6478,37300.0
2012-06-07 14:20:00,58.99,59.05,58.98,59.03,36800.0,46.6399,46.6873,46.6319,46.6715,36800.0
2012-06-07 14:30:00,59.03,59.04,59.0,59.0,26400.0,46.6715,46.6794,46.6478,46.6478,26400.0
2012-06-07 14:40:00,59.0,59.07,58.99,59.06,29300.0,46.6478,46.7031,46.6399,46.6952,29300.0
2012-06-07 14:50:00,59.05,59.06,58.97,59.0,49100.0,46.6873,46.6952,46.624,46.6478,49100.0
2012-06-07 15:00:00,59.0,59.05,58.95,58.99,72900.0,46.6478,46.6873,46.6082,46.6399,72900.0
2012-06-07 15:10:00,58.99,59.01,58.91,58.96,135700.0,46.6399,46.6557,46.5766,46.6161,135700.0
2012-06-07 15:20:00,58.97,59.01,58.9,58.94,111700.0,46.624,46.6557,46.5687,46.6003,111700.0
2012-06-07 15:30:00,58.95,58.99,58.78,58.79,112800.0,46.6082,46.6399,46.4738,46.4817,112800.0
2012-06-07 15:40:00,58.79,58.91,58.79,58.86,252400.0,46.4817,46.5766,46.4817,46.5371,252400.0
2012-06-07 15:50:00,58.85,58.89,58.68,58.85,406500.0,46.5292,46.5608,46.3948,46.5292,406500.0
2012-06-08 09:30:00,58.56,58.88,58.37,58.38,99800.0,46.2999,46.5529,46.1497,46.1576,99800.0
2012-06-08 09:40:00,58.38,58.38,58.05,58.08,154800.0,46.1576,46.1576,45.8967,45.9204,154800.0
2012-06-08 09:50:00,58.07,58.2,58.02,58.11,147200.0,45.9125,46.0153,45.8729,45.9441,147200.0
2012-06-08 10:00:00,58.1,58.33,58.03,58.29,138200.0,45.9362,46.118,45.8808,46.0864,138200.0
2012-06-08 10:10:00,58.28,58.28,58.11,58.22,60300.0,46.0785,46.0785,45.9441,46.0311,60300.0
2012-06-08 10:20:00,58.21,58.26,58.15,58.24,46100.0,46.0232,46.0627,45.9757,46.0469,46100.0
2012-06-08 10:30:00,58.25,58.31,58.22,58.24,60300.0,46.0548,46.1022,46.0311,46.0469,60300.0
2012-06-08 10:40:00,58.24,58.33,58.16,58.3,211600.0,46.0469,46.118,45.9836,46.0943,211600.0
2012-06-08 10:50:00,58.29,58.31,58.23,58.24,80600.0,46.0864,46.1022,46.039,46.0469,80600.0
2012-06-08 11:00:00,58.24,58.31,58.22,58.26,80300.0,46.0469,46.1022,46.0311,46.0627,80300.0
2012-06-08 11:10:00,58.26,58.3,58.22,58.27,30600.0,46.0627,46.0943,46.0311,46.0706,30600.0
2012-06-08 11:20:00,58.28,58.41,58.26,58.38,38400.0,46.0785,46.1813,46.0627,46.1576,38400.0
2012-06-08 11:30:00,58.37,58.54,58.37,58.45,50700.0,46.1497,46.2841,46.1497,46.2129,50700.0
2012-06-08 11:40:00,58.44,58.45,58.39,58.41,100100.0,46.205,46.2129,46.1655,46.1813,100100.0
2012-06-08 11:50:00,58.41,58.43,58.3,58.31,48700.0,46.1813,46.1971,46.0943,46.1022,48700.0
2012-06-08 12:00:00,58.31,58.39,58.29,58.32,32000.0,46.1022,46.1655,46.0864,46.1101,32000.0
2012-06-08 12:10:00,58.32,58.34,58.28,58.31,20000.0,46.1101,46.1259,46.0785,46.1022,20000.0
2012-06-08 12:20:00,58.31,58.34,58.27,58.33,42600.0,46.1022,46.1259,46.0706,46.118,42600.0
2012-06-08 12:30:00,58.34,58.5,58.33,58.48,44100.0,46.1259,46.2524,46.118,46.2366,44100.0
2012-06-08 12:40:00,58.47,58.49,58.43,58.43,33300.0,46.2287,46.2445,46.1971,46.1971,33300.0
2012-06-08 12:50:00,58.43,58.45,58.37,58.41,20700.0,46.1971,46.2129,46.1497,46.1813,20700.0
2012-06-08 13:00:00,58.41,58.5,58.39,58.49,25900.0,46.1813,46.2524,46.1655,46.2445,25900.0
2012-06-08 13:10:00,58.5,58.57,58.48,58.54,30300.0,46.2524,46.3078,46.2366,46.2841,30300.0
2012-06-08 13:20:00,58.55,58.57,58.48,58.48,24400.0,46.292,46.3078,46.2366,46.2366,24400.0
2012-06-08 13:30:00,58.49,58.55,58.48,58.5,23500.0,46.2445,46.292,46.2366,46.2524,23500.0
2012-06-08 13:40:00,58.51,58.51,58.45,58.47,25000.0,46.2603,46.2603,46.2129,46.2287,25000.0
2012-06-08 13:50:00,58.48,58.5,58.42,58.42,23600.0,46.2366,46.2524,46.1892,46.1892,23600.0
2012-06-08 14:00:00,58.42,58.46,58.37,58.45,30000.0,46.1892,46.2208,46.1497,46.2129,30000.0
2012-06-08 14:10:00,58.44,58.44,58.35,58.35,27800.0,46.205,46.205,46.1338,46.1338,27800.0
2012-06-08 14:20:00,58.36,58.45,58.34,58.44,35100.0,46.1418,46.2129,46.1259,46.205,35100.0
2012-06-08 14:30:00,58.44,58.51,58.41,58.5,34500.0,46.205,46.2603,46.1813,46.2524,34500.0
2012-06-08 14:40:00,58.5,58.51,58.42,58.44,38100.0,46.2524,46.2603,46.1892,46.205,38100.0
2012-06-08 14:50:00,58.44,58.49,58.41,58.45,48800.0,46.205,46.2445,46.1813,46.2129,48800.0
2012-06-08 15:00:00,58.44,58.49,58.43,58.45,45400.0,46.205,46.2445,46.1971,46.2129,45400.0
2012-06-08 15:10:00,58.46,58.55,58.45,58.5,58600.0,46.2208,46.292,46.2129,46.2524,58600.0
2012-06-08 15:20:00,58.5,58.52,58.39,58.4,51600.0,46.2524,46.2683,46.1655,46.1734,51600.0
2012-06-08 15:30:00,58.4,58.47,58.39,58.39,135300.0,46.1734,46.2287,46.1655,46.1655,135300.0
2012-06-08 15:40:00,58.41,58.54,58.38,58.52,194200.0,46.1813,46.2841,46.1576,46.2683,194200.0
2012-06-08 15:50:00,58.52,58.54,58.42,58.51,248700.0,46.2683,46.2841,46.1892,46.2603,248700.0
2012-06-11 09:30:00,58.98,59.0,58.34,58.4,134400.0,46.6319,46.6478,46.1259,46.1734,134400.0
2012-06-11 09:40:00,58.4,58.4,58.08,58.11,103300.0,46.1734,46.1734,45.9204,45.9441,103300.0
2012-06-11 09:50:00,58.11,58.19,58.0,58.01,85900.0,45.9441,46.0073,45.8571,45.865,85900.0
2012-06-11 10:00:00,58.01,58.12,57.94,58.0,95400.0,45.865,45.952,45.8097,45.8571,95400.0
2012-06-11 10:10:00,58.0,58.0,57.85,57.86,85500.0,45.8571,45.8571,45.7385,45.7464,85500.0
2012-06-11 10:20:00,57.86,58.0,57.79,57.94,125500.0,45.7464,45.8571,45.6911,45.8097,125500.0
2012-06-11 10:30:00,57.93,58.01,57.88,58.0,99000.0,45.8018,45.865,45.7622,45.8571,99000.0
2012-06-11 10:40:00,57.99,58.0,57.87,57.9,82100.0,45.8492,45.8571,45.7543,45.7781,82100.0
2012-06-11 10:50:00,57.9,57.92,57.75,57.79,125600.0,45.7781,45.7939,45.6595,45.6911,125600.0
2012-06-11 11:00:00,57.79,57.91,57.72,57.9,65400.0,45.6911,45.786,45.6357,45.7781,65400.0
2012-06-11 11:10:00,57.9,57.93,57.84,57.88,32600.0,45.7781,45.8018,45.7306,45.7622,32600.0
2012-06-11 11:20:00,57.88,57.98,57.85,57.9,48200.0,45.7622,45.8413,45.7385,45.7781,48200.0
2012-06-11 11:30:00,57.9,57.97,57.87,57.95,31300.0,45.7781,45.8334,45.7543,45.8176,31300.0
2012-06-11 11:40:00,57.95,57.95,57.87,57.9,70500.0,45.8176,45.8176,45.7543,45.7781,70500.0
2012-06-11 11:50:00,57.91,57.91,57.79,57.85,51600.0,45.786,45.786,45.6911,45.7385,51600.0
2012-06-11 12:00:00,57.87,57.94,57.84,57.86,72600.0,45.7543,45.8097,45.7306,45.7464,72600.0
2012-06-11 12:10:00,57.86,57.92,57.84,57.87,70600.0,45.7464,45.7939,45.7306,45.7543,70600.0
2012-06-11 12:20:00,57.87,57.9,57.83,57.84,38500.0,45.7543,45.7781,45.7227,45.7306,38500.0
2012-06-11 12:30:00,57.85,57.92,57.84,57.9,23200.0,45.7385,45.7939,45.7306,45.7781,23200.0
2012-06-11 12:40:00,57.9,57.91,57.82,57.88,73200.0,45.7781,45.786,45.7148,45.7622,73200.0
2012-06-11 12:50:00,57.9,57.92,57.86,57.88,50800.0,45.7781,45.7939,45.7464,45.7622,50800.0
2012-06-11 13:00:00,57.9,57.94,57.87,57.92,79900.0,45.7781,45.8097,45.7543,45.7939,79900.0
2012-06-11 13:10:00,57.93,58.01,57.9,57.96,67800.0,45.8018,45.865,45.7781,45.8255,67800.0
2012-06-11 13:20:00,57.96,57.97,57.9,57.91,68300.0,45.8255,45.8334,45.7781,45.786,68300.0
2012-06-11 13:30:00,57.92,57.92,57.83,57.86,107200.0,45.7939,45.7939,45.7227,45.7464,107200.0
2012-06-11 13:40:00,57.86,57.88,57.82,57.83,63800.0,45.7464,45.7622,45.7148,45.7227,63800.0
2012-06-11 13:50:00,57.84,57.9,57.83,57.85,33300.0,45.7306,45.7781,45.7227,45.7385,33300.0
2012-06-11 14:00:00,57.85,57.87,57.68,57.68,83200.0,45.7385,45.7543,45.6041,45.6041,83200.0
2012-06-11 14:10:00,57.68,57.75,57.6,57.61,51000.0,45.6041,45.6595,45.5409,45.5488,51000.0
2012-06-11 14:20:00,57.62,57.69,57.6,57.65,62100.0,45.5567,45.612,45.5409,45.5804,62100.0
2012-06-11 14:30:00,57.65,57.76,57.64,57.69,51100.0,45.5804,45.6674,45.5725,45.612,51100.0
2012-06-11 14:40:00,57.69,57.71,57.63,57.64,53200.0,45.612,45.6278,45.5646,45.5725,53200.0
2012-06-11 14:50:00,57.64,57.73,57.62,57.67,60200.0,45.5725,45.6436,45.5567,45.5962,60200.0
2012-06-11 15:00:00,57.67,57.69,57.58,57.58,65300.0,45.5962,45.612,45.5251,45.5251,65300.0
2012-06-11 15:10:00,57.59,57.61,57.42,57.48,98600.0,45.533,45.5488,45.3986,45.446,98600.0
2012-06-11 15:20:00,57.48,57.53,57.46,57.5,177600.0,45.446,45.4855,45.4302,45.4618,177600.0
2012-06-11 15:30:00,57.5,57.56,57.45,57.56,167900.0,45.4618,45.5092,45.4223,45.5092,167900.0
2012-06-11 15:40:00,57.56,57.63,57.42,57.42,215200.0,45.5092,45.5646,45.3986,45.3986,215200.0
2012-06-11 15:50:00,57.41,57.44,57.18,57.25,474300.0,45.3906,45.4144,45.2088,45.2641,474300.0
2012-06-12 09:30:00,57.24,57.85,57.13,57.25,92800.0,45.2562,45.7385,45.1693,45.2641,92800.0
2012-06-12 09:40:00,57.25,57.69,57.18,57.48,97600.0,45.2641,45.612,45.2088,45.446,97600.0
2012-06-12 09:50:00,57.48,57.55,57.38,57.5,52700.0,45.446,45.5013,45.3669,45.4618,52700.0
2012-06-12 10:00:00,57.51,57.6,57.4,57.44,95700.0,45.4697,45.5409,45.3827,45.4144,95700.0
2012-06-12 10:10:00,57.43,57.48,57.24,57.33,80900.0,45.4065,45.446,45.2562,45.3274,80900.0
2012-06-12 10:20:00,57.34,57.5,57.25,57.4,40200.0,45.3353,45.4618,45.2641,45.3827,40200.0
2012-06-12 10:30:00,57.38,57.39,57.25,57.25,58900.0,45.3669,45.3748,45.2641,45.2641,58900.0
2012-06-12 10:40:00,57.25,57.43,57.25,57.38,88400.0,45.2641,45.4065,45.2641,45.3669,88400.0
2012-06-12 10:50:00,57.38,57.47,57.37,57.45,54300.0,45.3669,45.4381,45.359,45.4223,54300.0
2012-06-12 11:00:00,57.44,57.63,57.42,57.58,128500.0,45.4144,45.5646,45.3986,45.5251,128500.0
2012-06-12 11:10:00,57.59,57.78,57.59,57.63,83700.0,45.533,45.6832,45.533,45.5646,83700.0
2012-06-12 11:20:00,57.65,57.85,57.64,57.77,70600.0,45.5804,45.7385,45.5725,45.6753,70600.0
2012-06-12 11:30:00,57.78,57.79,57.67,57.74,41700.0,45.6832,45.6911,45.5962,45.6516,41700.0
2012-06-12 11:40:00,57.74,57.77,57.7,57.71,29300.0,45.6516,45.6753,45.6199,45.6278,29300.0
2012-06-12 11:50:00,57.72,57.73,57.58,57.59,37800.0,45.6357,45.6436,45.5251,45.533,37800.0
2012-06-12 12:00:00,57.6,57.66,57.59,57.6,38900.0,45.5409,45.5883,45.533,45.5409,38900.0
2012-06-12 12:10:00,57.6,57.6,57.47,57.5,49300.0,45.5409,45.5409,45.4381,45.4618,49300.0
2012-06-12 12:20:00,57.51,57.6,57.5,57.56,30200.0,45.4697,45.5409,45.4618,45.5092,30200.0
2012-06-12 12:30:00,57.55,57.61,57.53,57.55,80800.0,45.5013,45.5488,45.4855,45.5013,80800.0
2012-06-12 12:40:00,57.57,57.57,57.38,57.39,28600.0,45.5171,45.5171,45.3669,45.3748,28600.0
2012-06-12 12:50:00,57.39,57.48,57.38,57.48,84900.0,45.3748,45.446,45.3669,45.446,84900.0
2012-06-12 13:00:00,57.49,57.53,57.44,57.51,37000.0,45.4539,45.4855,45.4144,45.4697,37000.0
2012-06-12 13:10:00,57.51,57.68,57.51,57.65,123300.0,45.4697,45.6041,45.4697,45.5804,123300.0
2012-06-12 13:20:00,57.64,57.66,57.51,57.52,41300.0,45.5725,45.5883,45.4697,45.4776,41300.0
2012-06-12 13:30:00,57.53,57.61,57.53,57.58,46600.0,45.4855,45.5488,45.4855,45.5251,46600.0
2012-06-12 13:40:00,57.59,57.61,57.48,57.48,74000.0,45.533,45.5488,45.446,45.446,74000.0
2012-06-12 13:50:00,57.5,57.54,57.45,57.49,72000.0,45.4618,45.4934,45.4223,45.4539,72000.0
2012-06-12 14:00:00,57.48,57.53,57.42,57.43,105100.0,45.446,45.4855,45.3986,45.4065,105100.0
2012-06-12 14:10:00,57.43,57.52,57.38,57.51,74200.0,45.4065,45.4776,45.3669,45.4697,74200.0
2012-06-12 14:20:00,57.51,57.54,57.4,57.41,75100.0,45.4697,45.4934,45.3827,45.3906,75100.0
2012-06-12 14:30:00,57.41,57.47,57.4,57.45,148400.0,45.3906,45.4381,45.3827,45.4223,148400.0
2012-06-12 14:40:00,57.44,57.45,57.37,57.39,128400.0,45.4144,45.4223,45.359,45.3748,128400.0
2012-06-12 14:50:00,57.4,57.41,57.16,57.25,190400.0,45.3827,45.3906,45.193,45.2641,190400.0
2012-06-12 15:00:00,57.24,57.26,57.2,57.25,129000.0,45.2562,45.272,45.2246,45.2641,129000.0
2012-06-12 15:10:00,57.25,57.28,57.2,57.23,159400.0,45.2641,45.2879,45.2246,45.2483,159400.0
2012-06-12 15:20:00,57.21,57.39,57.16,57.38,185500.0,45.2325,45.3748,45.193,45.3669,185500.0
2012-06-12 15:30:00,57.38,57.38,57.27,57.3,183600.0,45.3669,45.3669,45.28,45.3037,183600.0
2012-06-12 15:40:00,57.3,57.51,57.28,57.4,317100.0,45.3037,45.4697,45.2879,45.3827,317100.0
2012-06-12 15:50:00,57.4,57.41,57.29,57.35,700300.0,45.3827,45.3906,45.2958,45.3432,700300.0
2012-06-13 09:30:00,57.51,57.58,56.96,57.43,141300.0,45.4697,45.5251,45.0349,45.4065,141300.0
2012-06-13 09:40:00,57.43,57.54,57.33,57.42,81500.0,45.4065,45.4934,45.3274,45.3986,81500.0
2012-06-13 09:50:00,57.41,57.42,57.23,57.37,58800.0,45.3906,45.3986,45.2483,45.359,58800.0
2012-06-13 10:00:00,57.36,57.53,57.35,57.49,61700.0,45.3511,45.4855,45.3432,45.4539,61700.0
2012-06-13 10:10:00,57.5,57.7,57.5,57.69,68900.0,45.4618,45.6199,45.4618,45.612,68900.0
2012-06-13 10:20:00,57.7,57.7,57.53,57.63,48600.0,45.6199,45.6199,45.4855,45.5646,48600.0
2012-06-13 10:30:00,57.64,57.71,57.62,57.65,227200.0,45.5725,45.6278,45.5567,45.5804,227200.0
2012-06-13 10:40:00,57.66,57.69,57.58,57.61,49000.0,45.5883,45.612,45.5251,45.5488,49000.0
2012-06-13 10:50:00,57.63,57.66,57.6,57.62,64300.0,45.5646,45.5883,45.5409,45.5567,64300.0
2012-06-13 11:00:00,57.62,57.62,57.48,57.49,41300.0,45.5567,45.5567,45.446,45.4539,41300.0
2012-06-13 11:10:00,57.49,57.61,57.47,57.58,51500.0,45.4539,45.5488,45.4381,45.5251,51500.0
2012-06-13 11:20:00,57.58,57.61,57.48,57.5,61100.0,45.5251,45.5488,45.446,45.4618,61100.0
2012-06-13 11:30:00,57.5,57.58,57.5,57.58,46500.0,45.4618,45.5251,45.4618,45.5251,46500.0
2012-06-13 11:40:00,57.58,57.58,57.47,57.48,40400.0,45.5251,45.5251,45.4381,45.446,40400.0
2012-06-13 11:50:00,57.48,57.52,57.44,57.44,36200.0,45.446,45.4776,45.4144,45.4144,36200.0
2012-06-13 12:00:00,57.44,57.44,57.27,57.29,67800.0,45.4144,45.4144,45.28,45.2958,67800.0
2012-06-13 12:10:00,57.31,57.34,57.27,57.33,28600.0,45.3116,45.3353,45.28,45.3274,28600.0
2012-06-13 12:20:00,57.33,57.42,57.32,57.39,36100.0,45.3274,45.3986,45.3195,45.3748,36100.0
2012-06-13 12:30:00,57.39,57.58,57.38,57.58,27200.0,45.3748,45.5251,45.3669,45.5251,27200.0
2012-06-13 12:40:00,57.57,57.62,57.53,57.53,60700.0,45.5171,45.5567,45.4855,45.4855,60700.0
2012-06-13 12:50:00,57.53,57.54,57.49,57.5,20900.0,45.4855,45.4934,45.4539,45.4618,20900.0
2012-06-13 13:00:00,57.5,57.5,57.4,57.48,42500.0,45.4618,45.4618,45.3827,45.446,42500.0
2012-06-13 13:10:00,57.47,57.48,57.38,57.44,32500.0,45.4381,45.446,45.3669,45.4144,32500.0
2012-06-13 13:20:00,57.43,57.5,57.39,57.48,44400.0,45.4065,45.4618,45.3748,45.446,44400.0
2012-06-13 13:30:00,57.47,57.51,57.47,57.48,34900.0,45.4381,45.4697,45.4381,45.446,34900.0
2012-06-13 13:40:00,57.48,57.48,57.38,57.41,46000.0,45.446,45.446,45.3669,45.3906,46000.0
2012-06-13 13:50:00,57.42,57.48,57.29,57.31,46800.0,45.3986,45.446,45.2958,45.3116,46800.0
2012-06-13 14:00:00,57.31,57.35,57.27,57.27,43900.0,45.3116,45.3432,45.28,45.28,43900.0
2012-06-13 14:10:00,57.27,57.29,57.22,57.28,32600.0,45.28,45.2958,45.2404,45.2879,32600.0
2012-06-13 14:20:00,57.28,57.31,57.23,57.26,24900.0,45.2879,45.3116,45.2483,45.272,24900.0
2012-06-13 14:30:00,57.26,57.29,57.2,57.24,36200.0,45.272,45.2958,45.2246,45.2562,36200.0
2012-06-13 14:40:00,57.24,57.26,57.09,57.1,74600.0,45.2562,45.272,45.1376,45.1455,74600.0
2012-06-13 14:50:00,57.11,57.11,57.05,57.07,59200.0,45.1535,45.1535,45.106,45.1218,59200.0
2012-06-13 15:00:00,57.07,57.07,56.97,57.05,74100.0,45.1218,45.1218,45.0428,45.106,74100.0
2012-06-13 15:10:00,57.05,57.07,56.9,56.9,93700.0,45.106,45.1218,44.9874,44.9874,93700.0
2012-06-13 15:20:00,56.89,56.9,56.78,56.82,143100.0,44.9795,44.9874,44.8925,44.9242,143100.0
2012-06-13 15:30:00,56.82,56.94,56.79,56.89,147800.0,44.9242,45.019,44.9004,44.9795,147800.0
2012-06-13 15:40:00,56.88,56.88,56.75,56.76,158800.0,44.9716,44.9716,44.8688,44.8767,158800.0
2012-06-13 15:50:00,56.77,56.96,56.75,56.95,259600.0,44.8846,45.0349,44.8688,45.027,259600.0
2012-06-14 09:30:00,57.13,57.44,57.0,57.35,71600.0,45.1693,45.4144,45.0665,45.3432,71600.0
2012-06-14 09:40:00,57.33,57.35,57.21,57.23,164300.0,45.3274,45.3432,45.2325,45.2483,164300.0
2012-06-14 09:50:00,57.25,57.4,57.14,57.39,111100.0,45.2641,45.3827,45.1772,45.3748,111100.0
2012-06-14 10:00:00,57.38,57.64,57.36,57.63,110600.0,45.3669,45.5725,45.3511,45.5646,110600.0
2012-06-14 10:10:00,57.64,57.84,57.64,57.82,117800.0,45.5725,45.7306,45.5725,45.7148,117800.0
2012-06-14 10:20:00,57.83,57.88,57.76,57.84,63700.0,45.7227,45.7622,45.6674,45.7306,63700.0
2012-06-14 10:30:00,57.85,57.9,57.75,57.87,110800.0,45.7385,45.7781,45.6595,45.7543,110800.0
2012-06-14 10:40:00,57.87,57.95,57.82,57.83,88400.0,45.7543,45.8176,45.7148,45.7227,88400.0
2012-06-14 10:50:00,57.81,57.92,57.79,57.83,62500.0,45.7069,45.7939,45.6911,45.7227,62500.0
2012-06-14 11:00:00,57.84,57.85,57.75,57.78,66300.0,45.7306,45.7385,45.6595,45.6832,66300.0
2012-06-14 11:10:00,57.79,57.85,57.73,57.77,78400.0,45.6911,45.7385,45.6436,45.6753,78400.0
2012-06-14 11:20:00,57.76,57.82,57.75,57.82,60500.0,45.6674,45.7148,45.6595,45.7148,60500.0
2012-06-14 11:30:00,57.82,57.84,57.78,57.83,37900.0,45.7148,45.7306,45.6832,45.7227,37900.0
2012-06-14 11:40:00,57.83,57.85,57.77,57.78,24900.0,45.7227,45.7385,45.6753,45.6832,24900.0
2012-06-14 11:50:00,57.78,57.82,57.72,57.76,36400.0,45.6832,45.7148,45.6357,45.6674,36400.0
2012-06-14 12:00:00,57.74,57.81,57.71,57.72,25600.0,45.6516,45.7069,45.6278,45.6357,25600.0
2012-06-14 12:10:00,57.73,57.77,57.66,57.68,58900.0,45.6436,45.6753,45.5883,45.6041,58900.0
2012-06-14 12:20:00,57.68,57.7,57.6,57.61,39300.0,45.6041,45.6199,45.5409,45.5488,39300.0
2012-06-14 12:30:00,57.62,57.69,57.59,57.67,31000.0,45.5567,45.612,45.533,45.5962,31000.0
2012-06-14 12:40:00,57.65,57.68,57.62,57.67,33900.0,45.5804,45.6041,45.5567,45.5962,33900.0
2012-06-14 12:50:00,57.67,57.7,57.59,57.61,78200.0,45.5962,45.6199,45.533,45.5488,78200.0
2012-06-14 13:00:00,57.61,57.63,57.56,57.58,43800.0,45.5488,45.5646,45.5092,45.5251,43800.0
2012-06-14 13:10:00,57.58,57.61,57.54,57.57,52600.0,45.5251,45.5488,45.4934,45.5171,52600.0
2012-06-14 13:20:00,57.57,57.57,57.48,57.53,31100.0,45.5171,45.5171,45.446,45.4855,31100.0
2012-06-14 13:30:00,57.53,57.65,57.49,57.63,51400.0,45.4855,45.5804,45.4539,45.5646,51400.0
2012-06-14 13:40:00,57.63,57.64,57.53,57.59,45300.0,45.5646,45.5725,45.4855,45.533,45300.0
2012-06-14 13:50:00,57.59,57.65,57.55,57.62,40200.0,45.533,45.5804,45.5013,45.5567,40200.0
2012-06-14 14:00:00,57.61,57.71,57.59,57.68,32700.0,45.5488,45.6278,45.533,45.6041,32700.0
2012-06-14 14:10:00,57.68,57.75,57.65,57.75,37700.0,45.6041,45.6595,45.5804,45.6595,37700.0
2012-06-14 14:20:00,57.75,57.76,57.64,57.64,30600.0,45.6595,45.6674,45.5725,45.5725,30600.0
2012-06-14 14:30:00,57.63,57.64,57.57,57.6,22100.0,45.5646,45.5725,45.5171,45.5409,22100.0
2012-06-14 14:40:00,57.6,57.63,57.58,57.59,27200.0,45.5409,45.5646,45.5251,45.533,27200.0
2012-06-14 14:50:00,57.59,57.62,57.5,57.51,24800.0,45.533,45.5567,45.4618,45.4697,24800.0
2012-06-14 15:00:00,57.5,58.12,57.5,57.8,225300.0,45.4618,45.952,45.4618,45.699,225300.0
2012-06-14 15:10:00,57.78,58.02,57.68,57.7,127700.0,45.6832,45.8729,45.6041,45.6199,127700.0
2012-06-14 15:20:00,57.69,57.76,57.59,57.66,62100.0,45.612,45.6674,45.533,45.5883,62100.0
2012-06-14 15:30:00,57.67,57.92,57.65,57.91,47800.0,45.5962,45.7939,45.5804,45.786,47800.0
2012-06-14 15:40:00,57.9,58.02,57.86,57.87,203500.0,45.7781,45.8729,45.7464,45.7543,203500.0
2012-06-14 15:50:00,57.88,57.94,57.76,57.82,198400.0,45.7622,45.8097,45.6674,45.7148,198400.0
2012-06-15 09:30:00,58.16,58.21,57.83,58.17,698800.0,45.9836,46.0232,45.7227,45.9915,698800.0
2012-06-15 09:40:00,58.16,58.5,58.15,58.48,67800.0,45.9836,46.2524,45.9757,46.2366,67800.0
2012-06-15 09:50:00,58.48,58.61,58.35,58.49,80400.0,46.2366,46.3394,46.1338,46.2445,80400.0
2012-06-15 10:00:00,58.49,58.56,58.46,58.5,109300.0,46.2445,46.2999,46.2208,46.2524,109300.0
2012-06-15 10:10:00,58.5,58.59,58.47,58.53,93300.0,46.2524,46.3236,46.2287,46.2762,93300.0
2012-06-15 10:20:00,58.53,58.53,58.45,58.49,46700.0,46.2762,46.2762,46.2129,46.2445,46700.0
2012-06-15 10:30:00,58.49,58.53,58.39,58.52,52800.0,46.2445,46.2762,46.1655,46.2683,52800.0
2012-06-15 10:40:00,58.52,58.65,58.51,58.59,49900.0,46.2683,46.371,46.2603,46.3236,49900.0
2012-06-15 10:50:00,58.59,58.67,58.57,58.64,33200.0,46.3236,46.3869,46.3078,46.3631,33200.0
2012-06-15 11:00:00,58.63,58.67,58.6,58.65,30600.0,46.3552,46.3869,46.3315,46.371,30600.0
2012-06-15 11:10:00,58.65,58.7,58.62,58.68,48100.0,46.371,46.4106,46.3473,46.3948,48100.0
2012-06-15 11:20:00,58.67,58.69,58.58,58.61,39500.0,46.3869,46.4027,46.3157,46.3394,39500.0
2012-06-15 11:30:00,58.62,58.68,58.58,58.58,44800.0,46.3473,46.3948,46.3157,46.3157,44800.0
2012-06-15 11:40:00,58.58,58.59,58.47,58.48,50900.0,46.3157,46.3236,46.2287,46.2366,50900.0
2012-06-15 11:50:00,58.47,58.48,58.43,58.44,32600.0,46.2287,46.2366,46.1971,46.205,32600.0
2012-06-15 12:00:00,58.44,58.51,58.41,58.51,35100.0,46.205,46.2603,46.1813,46.2603,35100.0
2012-06-15 12:10:00,58.51,58.51,58.47,58.5,31200.0,46.2603,46.2603,46.2287,46.2524,31200.0
2012-06-15 12:20:00,58.5,58.53,58.44,58.48,36800.0,46.2524,46.2762,46.205,46.2366,36800.0
2012-06-15 12:30:00,58.47,58.48,58.4,58.44,20500.0,46.2287,46.2366,46.1734,46.205,20500.0
2012-06-15 12:40:00,58.44,58.48,58.44,58.48,14200.0,46.205,46.2366,46.205,46.2366,14200.0
2012-06-15 12:50:00,58.47,58.52,58.47,58.51,31700.0,46.2287,46.2683,46.2287,46.2603,31700.0
2012-06-15 13:00:00,58.51,58.57,58.5,58.53,38200.0,46.2603,46.3078,46.2524,46.2762,38200.0
2012-06-15 13:10:00,58.52,58.57,58.5,58.5,30500.0,46.2683,46.3078,46.2524,46.2524,30500.0
2012-06-15 13:20:00,58.5,58.51,58.45,58.49,29600.0,46.2524,46.2603,46.2129,46.2445,29600.0
2012-06-15 13:30:00,58.49,58.6,58.46,58.58,55000.0,46.2445,46.3315,46.2208,46.3157,55000.0
2012-06-15 13:40:00,58.58,58.65,58.57,58.64,38200.0,46.3157,46.371,46.3078,46.3631,38200.0
2012-06-15 13:50:00,58.63,58.67,58.6,58.66,35200.0,46.3552,46.3869,46.3315,46.3789,35200.0
2012-06-15 14:00:00,58.66,58.67,58.61,58.65,26500.0,46.3789,46.3869,46.3394,46.371,26500.0
2012-06-15 14:10:00,58.64,58.73,58.63,58.73,44400.0,46.3631,46.4343,46.3552,46.4343,44400.0
2012-06-15 14:20:00,58.73,58.83,58.71,58.8,36900.0,46.4343,46.5134,46.4185,46.4896,36900.0
2012-06-15 14:30:00,58.79,58.86,58.75,58.85,40800.0,46.4817,46.5371,46.4501,46.5292,40800.0
2012-06-15 14:40:00,58.85,58.93,58.83,58.86,58900.0,46.5292,46.5924,46.5134,46.5371,58900.0
2012-06-15 14:50:00,58.86,58.91,58.82,58.89,91500.0,46.5371,46.5766,46.5054,46.5608,91500.0
2012-06-15 15:00:00,58.88,58.92,58.79,58.83,87100.0,46.5529,46.5845,46.4817,46.5134,87100.0
2012-06-15 15:10:00,58.84,58.92,58.82,58.91,87100.0,46.5213,46.5845,46.5054,46.5766,87100.0
2012-06-15 15:20:00,58.9,59.0,58.9,58.99,82900.0,46.5687,46.6478,46.5687,46.6399,82900.0
2012-06-15 15:30:00,58.99,59.05,58.96,59.02,177600.0,46.6399,46.6873,46.6161,46.6636,177600.0
2012-06-15 15:40:00,59.02,59.13,59.02,59.06,271800.0,46.6636,46.7505,46.6636,46.6952,271800.0
2012-06-15 15:50:00,59.06,59.15,59.04,59.08,463100.0,46.6952,46.7664,46.6794,46.711,463100.0
2012-06-18 09:30:00,58.7,58.88,58.65,58.8,108300.0,46.4106,46.5529,46.371,46.4896,108300.0
2012-06-18 09:40:00,58.8,59.03,58.77,58.78,102600.0,46.4896,46.6715,46.4659,46.4738,102600.0
2012-06-18 09:50:00,58.79,58.83,58.54,58.64,78600.0,46.4817,46.5134,46.2841,46.3631,78600.0
2012-06-18 10:00:00,58.65,58.73,58.59,58.59,71000.0,46.371,46.4343,46.3236,46.3236,71000.0
2012-06-18 10:10:00,58.6,58.81,58.51,58.79,77700.0,46.3315,46.4975,46.2603,46.4817,77700.0
2012-06-18 10:20:00,58.8,58.81,58.68,58.68,58600.0,46.4896,46.4975,46.3948,46.3948,58600.0
2012-06-18 10:30:00,58.68,58.7,58.64,58.67,40200.0,46.3948,46.4106,46.3631,46.3869,40200.0
2012-06-18 10:40:00,58.66,58.94,58.65,58.9,68700.0,46.3789,46.6003,46.371,46.5687,68700.0
2012-06-18 10:50:00,58.91,58.97,58.71,58.75,43600.0,46.5766,46.624,46.4185,46.4501,43600.0
2012-06-18 11:00:00,58.75,58.77,58.49,58.52,50600.0,46.4501,46.4659,46.2445,46.2683,50600.0
2012-06-18 11:10:00,58.52,58.7,58.5,58.59,47400.0,46.2683,46.4106,46.2524,46.3236,47400.0
2012-06-18 11:20:00,58.61,58.63,58.53,58.62,36000.0,46.3394,46.3552,46.2762,46.3473,36000.0
2012-06-18 11:30:00,58.62,58.66,58.54,58.57,32000.0,46.3473,46.3789,46.2841,46.3078,32000.0
2012-06-18 11:40:00,58.57,58.75,58.53,58.69,44500.0,46.3078,46.4501,46.2762,46.4027,44500.0
2012-06-18 11:50:00,58.71,58.77,58.64,58.77,37500.0,46.4185,46.4659,46.3631,46.4659,37500.0
2012-06-18 12:00:00,58.76,58.78,58.63,58.64,34900.0,46.458,46.4738,46.3552,46.3631,34900.0
2012-06-18 12:10:00,58.64,58.66,58.58,58.64,26500.0,46.3631,46.3789,46.3157,46.3631,26500.0
2012-06-18 12:20:00,58.64,58.71,58.63,58.7,26300.0,46.3631,46.4185,46.3552,46.4106,26300.0
2012-06-18 12:30:00,58.7,58.71,58.64,58.65,22900.0,46.4106,46.4185,46.3631,46.371,22900.0
2012-06-18 12:40:00,58.65,58.75,58.65,58.74,20800.0,46.371,46.4501,46.371,46.4422,20800.0
2012-06-18 12:50:00,58.75,58.81,58.67,58.69,25800.0,46.4501,46.4975,46.3869,46.4027,25800.0
2012-06-18 13:00:00,58.7,58.73,58.67,58.72,25100.0,46.4106,46.4343,46.3869,46.4264,25100.0
2012-06-18 13:10:00,58.72,58.85,58.71,58.85,32100.0,46.4264,46.5292,46.4185,46.5292,32100.0
2012-06-18 13:20:00,58.85,58.95,58.83,58.93,26200.0,46.5292,46.6082,46.5134,46.5924,26200.0
2012-06-18 13:30:00,58.93,58.96,58.87,58.95,26400.0,46.5924,46.6161,46.545,46.6082,26400.0
2012-06-18 13:40:00,58.96,58.98,58.87,58.87,16800.0,46.6161,46.6319,46.545,46.545,16800.0
2012-06-18 13:50:00,58.87,59.0,58.82,58.98,45500.0,46.545,46.6478,46.5054,46.6319,45500.0
2012-06-18 14:00:00,58.99,59.02,58.96,59.02,49300.0,46.6399,46.6636,46.6161,46.6636,49300.0
2012-06-18 14:10:00,59.02,59.13,59.02,59.07,31700.0,46.6636,46.7505,46.6636,46.7031,31700.0
2012-06-18 14:20:00,59.07,59.1,59.06,59.07,109500.0,46.7031,46.7268,46.6952,46.7031,109500.0
2012-06-18 14:30:00,59.07,59.12,59.06,59.1,94500.0,46.7031,46.7426,46.6952,46.7268,94500.0
2012-06-18 14:40:00,59.09,59.12,59.0,59.05,83600.0,46.7189,46.7426,46.6478,46.6873,83600.0
2012-06-18 14:50:00,59.05,59.05,58.97,59.04,40500.0,46.6873,46.6873,46.624,46.6794,40500.0
2012-06-18 15:00:00,59.04,59.05,59.0,59.03,58700.0,46.6794,46.6873,46.6478,46.6715,58700.0
2012-06-18 15:10:00,59.03,59.04,58.89,58.91,159500.0,46.6715,46.6794,46.5608,46.5766,159500.0
2012-06-18 15:20:00,58.92,58.97,58.86,58.96,48500.0,46.5845,46.624,46.5371,46.6161,48500.0
2012-06-18 15:30:00,58.96,58.97,58.85,58.93,63900.0,46.6161,46.624,46.5292,46.5924,63900.0
2012-06-18 15:40:00,58.93,59.0,58.89,58.9,85000.0,46.5924,46.6478,46.5608,46.5687,85000.0
2012-06-18 15:50:00,58.9,58.93,58.83,58.91,146900.0,46.5687,46.5924,46.5134,46.5766,146900.0
2012-06-19 09:30:00,59.36,60.0,59.35,59.94,231600.0,46.9324,47.4384,46.9245,47.391,231600.0
2012-06-19 09:40:00,59.93,60.0,59.92,59.97,110500.0,47.3831,47.4384,47.3752,47.4147,110500.0
2012-06-19 09:50:00,59.98,60.05,59.86,59.94,156100.0,47.4226,47.4779,47.3277,47.391,156100.0
2012-06-19 10:00:00,59.94,59.98,59.76,59.76,65800.0,47.391,47.4226,47.2486,47.2486,65800.0
2012-06-19 10:10:00,59.76,60.0,59.75,59.99,93100.0,47.2486,47.4384,47.2407,47.4305,93100.0
2012-06-19 10:20:00,59.99,60.02,59.85,59.85,125500.0,47.4305,47.4542,47.3198,47.3198,125500.0
2012-06-19 10:30:00,59.85,59.88,59.75,59.75,172400.0,47.3198,47.3435,47.2407,47.2407,172400.0
2012-06-19 10:40:00,59.76,59.77,59.56,59.58,55000.0,47.2486,47.2566,47.0905,47.1063,55000.0
2012-06-19 10:50:00,59.57,59.64,59.54,59.58,62900.0,47.0984,47.1538,47.0747,47.1063,62900.0
2012-06-19 11:00:00,59.58,59.7,59.58,59.66,46900.0,47.1063,47.2012,47.1063,47.1696,46900.0
2012-06-19 11:10:00,59.66,59.7,59.58,59.58,39400.0,47.1696,47.2012,47.1063,47.1063,39400.0
2012-06-19 11:20:00,59.57,59.59,59.53,59.59,36800.0,47.0984,47.1142,47.0668,47.1142,36800.0
2012-06-19 11:30:00,59.58,59.63,59.56,59.63,31900.0,47.1063,47.1459,47.0905,47.1459,31900.0
2012-06-19 11:40:00,59.63,59.74,59.62,59.72,33700.0,47.1459,47.2328,47.138,47.217,33700.0
2012-06-19 11:50:00,59.72,59.89,59.72,59.86,45200.0,47.217,47.3514,47.217,47.3277,45200.0
2012-06-19 12:00:00,59.86,59.87,59.77,59.8,36400.0,47.3277,47.3356,47.2566,47.2803,36400.0
2012-06-19 12:10:00,59.79,59.79,59.64,59.64,29500.0,47.2724,47.2724,47.1538,47.1538,29500.0
2012-06-19 12:20:00,59.65,59.66,59.57,59.58,32000.0,47.1617,47.1696,47.0984,47.1063,32000.0
2012-06-19 12:30:00,59.59,59.73,59.58,59.72,33300.0,47.1142,47.2249,47.1063,47.217,33300.0
2012-06-19 12:40:00,59.72,59.78,59.66,59.76,38800.0,47.217,47.2645,47.1696,47.2486,38800.0
2012-06-19 12:50:00,59.77,59.85,59.77,59.83,30600.0,47.2566,47.3198,47.2566,47.304,30600.0
2012-06-19 13:00:00,59.83,59.94,59.79,59.94,59100.0,47.304,47.391,47.2724,47.391,59100.0
2012-06-19 13:10:00,59.94,60.01,59.92,59.98,68400.0,47.391,47.4463,47.3752,47.4226,68400.0
2012-06-19 13:20:00,59.99,60.01,59.95,59.96,29400.0,47.4305,47.4463,47.3989,47.4068,29400.0
2012-06-19 13:30:00,59.96,60.06,59.95,60.06,102500.0,47.4068,47.4858,47.3989,47.4858,102500.0
2012-06-19 13:40:00,60.06,60.13,60.01,60.1,74600.0,47.4858,47.5412,47.4463,47.5175,74600.0
2012-06-19 13:50:00,60.1,60.19,60.1,60.18,59100.0,47.5175,47.5886,47.5175,47.5807,59100.0
2012-06-19 14:00:00,60.17,60.3,60.17,60.28,93600.0,47.5728,47.6756,47.5728,47.6598,93600.0
2012-06-19 14:10:00,60.28,60.32,60.23,60.23,47500.0,47.6598,47.6914,47.6202,47.6202,47500.0
2012-06-19 14:20:00,60.23,60.23,60.11,60.11,40100.0,47.6202,47.6202,47.5254,47.5254,40100.0
2012-06-19 14:30:00,60.12,60.12,59.88,59.88,82100.0,47.5333,47.5333,47.3435,47.3435,82100.0
2012-06-19 14:40:00,59.9,59.91,59.83,59.87,70700.0,47.3593,47.3672,47.304,47.3356,70700.0
2012-06-19 14:50:00,59.87,59.99,59.86,59.97,52500.0,47.3356,47.4305,47.3277,47.4147,52500.0
2012-06-19 15:00:00,59.98,60.0,59.88,59.96,63300.0,47.4226,47.4384,47.3435,47.4068,63300.0
2012-06-19 15:10:00,59.96,60.01,59.91,60.01,54900.0,47.4068,47.4463,47.3672,47.4463,54900.0
2012-06-19 15:20:00,60.01,60.04,59.87,59.89,85200.0,47.4463,47.47,47.3356,47.3514,85200.0
2012-06-19 15:30:00,59.87,59.93,59.81,59.87,75000.0,47.3356,47.3831,47.2882,47.3356,75000.0
2012-06-19 15:40:00,59.85,59.92,59.74,59.74,131200.0,47.3198,47.3752,47.2328,47.2328,131200.0
2012-06-19 15:50:00,59.75,59.85,59.72,59.83,195100.0,47.2407,47.3198,47.217,47.304,195100.0
2012-06-20 09:30:00,60.0,60.01,59.66,59.71,108200.0,47.4384,47.4463,47.1696,47.2091,108200.0
2012-06-20 09:40:00,59.71,59.71,59.45,59.62,57400.0,47.2091,47.2091,47.0036,47.138,57400.0
2012-06-20 09:50:00,59.63,59.87,59.62,59.87,56300.0,47.1459,47.3356,47.138,47.3356,56300.0
2012-06-20 10:00:00,59.87,59.94,59.79,59.91,64600.0,47.3356,47.391,47.2724,47.3672,64600.0
2012-06-20 10:10:00,59.92,59.97,59.83,59.83,58800.0,47.3752,47.4147,47.304,47.304,58800.0
2012-06-20 10:20:00,59.83,59.91,59.77,59.77,61700.0,47.304,47.3672,47.2566,47.2566,61700.0
2012-06-20 10:30:00,59.77,59.8,59.7,59.73,48000.0,47.2566,47.2803,47.2012,47.2249,48000.0
2012-06-20 10:40:00,59.73,59.92,59.71,59.92,32700.0,47.2249,47.3752,47.2091,47.3752,32700.0
2012-06-20 10:50:00,59.92,59.96,59.86,59.94,37400.0,47.3752,47.4068,47.3277,47.391,37400.0
2012-06-20 11:00:00,59.94,60.02,59.91,59.94,52400.0,47.391,47.4542,47.3672,47.391,52400.0
2012-06-20 11:10:00,59.94,59.98,59.93,59.95,26100.0,47.391,47.4226,47.3831,47.3989,26100.0
2012-06-20 11:20:00,59.94,60.09,59.93,60.09,30700.0,47.391,47.5096,47.3831,47.5096,30700.0
2012-06-20 11:30:00,60.09,60.1,59.95,59.95,38600.0,47.5096,47.5175,47.3989,47.3989,38600.0
2012-06-20 11:40:00,59.95,60.0,59.95,59.99,33600.0,47.3989,47.4384,47.3989,47.4305,33600.0
2012-06-20 11:50:00,59.98,59.99,59.84,59.84,77200.0,47.4226,47.4305,47.3119,47.3119,77200.0
2012-06-20 12:00:00,59.84,59.84,59.62,59.65,69500.0,47.3119,47.3119,47.138,47.1617,69500.0
2012-06-20 12:10:00,59.64,59.67,59.58,59.64,34900.0,47.1538,47.1775,47.1063,47.1538,34900.0
2012-06-20 12:20:00,59.63,59.64,59.41,59.5,45300.0,47.1459,47.1538,46.9719,47.0431,45300.0
2012-06-20 12:30:00,59.48,59.55,59.07,59.3,119500.0,47.0273,47.0826,46.7031,46.885,119500.0
2012-06-20 12:40:00,59.3,59.68,59.25,59.51,78700.0,46.885,47.1854,46.8454,47.051,78700.0
2012-06-20 12:50:00,59.51,59.66,59.49,59.59,47100.0,47.051,47.1696,47.0352,47.1142,47100.0
2012-06-20 13:00:00,59.59,59.89,59.59,59.86,89500.0,47.1142,47.3514,47.1142,47.3277,89500.0
2012-06-20 13:10:00,59.86,59.87,59.71,59.71,41700.0,47.3277,47.3356,47.2091,47.2091,41700.0
2012-06-20 13:20:00,59.73,59.84,59.68,59.72,47900.0,47.2249,47.3119,47.1854,47.217,47900.0
2012-06-20 13:30:00,59.74,59.79,59.56,59.61,44900.0,47.2328,47.2724,47.0905,47.1301,44900.0
2012-06-20 13:40:00,59.61,59.65,59.56,59.64,24900.0,47.1301,47.1617,47.0905,47.1538,24900.0
2012-06-20 13:50:00,59.64,59.64,59.48,59.6,21600.0,47.1538,47.1538,47.0273,47.1221,21600.0
2012-06-20 14:00:00,59.6,59.64,59.49,59.61,43600.0,47.1221,47.1538,47.0352,47.1301,43600.0
2012-06-20 14:10:00,59.61,59.67,59.42,59.42,28400.0,47.1301,47.1775,46.9798,46.9798,28400.0
2012-06-20 14:20:00,59.43,59.49,59.3,59.38,98600.0,46.9877,47.0352,46.885,46.9482,98600.0
2012-06-20 14:30:00,59.39,59.54,59.37,59.46,52500.0,46.9561,47.0747,46.9403,47.0115,52500.0
2012-06-20 14:40:00,59.46,59.49,59.24,59.35,63200.0,47.0115,47.0352,46.8375,46.9245,63200.0
2012-06-20 14:50:00,59.36,59.48,59.3,59.42,35800.0,46.9324,47.0273,46.885,46.9798,35800.0
2012-06-20 15:00:00,59.42,59.43,59.22,59.23,41200.0,46.9798,46.9877,46.8217,46.8296,41200.0
2012-06-20 15:10:00,59.24,59.38,59.18,59.19,62400.0,46.8375,46.9482,46.7901,46.798,62400.0
2012-06-20 15:20:00,59.2,59.47,59.2,59.45,43500.0,46.8059,47.0194,46.8059,47.0036,43500.0
2012-06-20 15:30:00,59.46,59.51,59.38,59.43,56800.0,47.0115,47.051,46.9482,46.9877,56800.0
2012-06-20 15:40:00,59.44,59.59,59.4,59.54,79000.0,46.9956,47.1142,46.964,47.0747,79000.0
2012-06-20 15:50:00,59.55,59.62,59.42,59.62,98300.0,47.0826,47.138,46.9798,47.138,98300.0
2012-06-21 09:30:00,59.58,59.83,59.29,59.57,139200.0,47.1063,47.304,46.877,47.0984,139200.0
2012-06-21 09:40:00,59.57,59.63,59.2,59.2,95500.0,47.0984,47.1459,46.8059,46.8059,95500.0
2012-06-21 09:50:00,59.17,59.34,59.09,59.3,59100.0,46.7822,46.9166,46.7189,46.885,59100.0
2012-06-21 10:00:00,59.3,59.3,58.88,58.97,64600.0,46.885,46.885,46.5529,46.624,64600.0
2012-06-21 10:10:00,58.97,59.06,58.93,59.03,50100.0,46.624,46.6952,46.5924,46.6715,50100.0
2012-06-21 10:20:00,59.04,59.08,58.72,58.74,105100.0,46.6794,46.711,46.4264,46.4422,105100.0
2012-06-21 10:30:00,58.74,58.74,58.48,58.5,104200.0,46.4422,46.4422,46.2366,46.2524,104200.0
2012-06-21 10:40:00,58.5,58.66,58.49,58.55,79800.0,46.2524,46.3789,46.2445,46.292,79800.0
2012-06-21 10:50:00,58.55,58.61,58.46,58.49,79700.0,46.292,46.3394,46.2208,46.2445,79700.0
2012-06-21 11:00:00,58.49,58.51,58.13,58.14,155000.0,46.2445,46.2603,45.9599,45.9678,155000.0
2012-06-21 11:10:00,58.14,58.15,57.87,57.98,243200.0,45.9678,45.9757,45.7543,45.8413,243200.0
2012-06-21 11:20:00,57.99,58.03,57.91,58.0,75900.0,45.8492,45.8808,45.786,45.8571,75900.0
2012-06-21 11:30:00,58.0,58.01,57.9,58.0,65100.0,45.8571,45.865,45.7781,45.8571,65100.0
2012-06-21 11:40:00,58.0,58.08,57.93,57.96,86800.0,45.8571,45.9204,45.8018,45.8255,86800.0
2012-06-21 11:50:00,57.96,58.0,57.84,57.85,67000.0,45.8255,45.8571,45.7306,45.7385,67000.0
2012-06-21 12:00:00,57.85,57.86,57.74,57.8,96800.0,45.7385,45.7464,45.6516,45.699,96800.0
2012-06-21 12:10:00,57.81,57.81,57.69,57.71,51500.0,45.7069,45.7069,45.612,45.6278,51500.0
2012-06-21 12:20:00,57.71,57.75,57.41,57.45,84400.0,45.6278,45.6595,45.3906,45.4223,84400.0
2012-06-21 12:30:00,57.45,57.51,57.34,57.34,106600.0,45.4223,45.4697,45.3353,45.3353,106600.0
2012-06-21 12:40:00,57.33,57.37,57.12,57.16,179500.0,45.3274,45.359,45.1614,45.193,179500.0
2012-06-21 12:50:00,57.16,57.29,57.11,57.24,133700.0,45.193,45.2958,45.1535,45.2562,133700.0
2012-06-21 13:00:00,57.24,57.38,57.22,57.23,113100.0,45.2562,45.3669,45.2404,45.2483,113100.0
2012-06-21 13:10:00,57.23,57.26,57.18,57.22,104500.0,45.2483,45.272,45.2088,45.2404,104500.0
2012-06-21 13:20:00,57.22,57.25,57.11,57.11,59600.0,45.2404,45.2641,45.1535,45.1535,59600.0
2012-06-21 13:30:00,57.12,57.17,57.08,57.1,76700.0,45.1614,45.2009,45.1297,45.1455,76700.0
2012-06-21 13:40:00,57.1,57.23,57.07,57.16,154700.0,45.1455,45.2483,45.1218,45.193,154700.0
2012-06-21 13:50:00,57.18,57.43,57.18,57.37,123500.0,45.2088,45.4065,45.2088,45.359,123500.0
2012-06-21 14:00:00,57.36,57.37,57.17,57.17,163800.0,45.3511,45.359,45.2009,45.2009,163800.0
2012-06-21 14:10:00,57.18,57.22,57.05,57.05,87900.0,45.2088,45.2404,45.106,45.106,87900.0
2012-06-21 14:20:00,57.05,57.07,56.91,57.0,96700.0,45.106,45.1218,44.9953,45.0665,96700.0
2012-06-21 14:30:00,57.0,57.01,56.93,56.99,94300.0,45.0665,45.0744,45.0111,45.0586,94300.0
2012-06-21 14:40:00,57.01,57.09,56.96,56.97,119400.0,45.0744,45.1376,45.0349,45.0428,119400.0
2012-06-21 14:50:00,56.97,56.97,56.83,56.86,171800.0,45.0428,45.0428,44.9321,44.9558,171800.0
2012-06-21 15:00:00,56.86,56.89,56.78,56.79,150500.0,44.9558,44.9795,44.8925,44.9004,150500.0
2012-06-21 15:10:00,56.78,56.81,56.69,56.73,154400.0,44.8925,44.9163,44.8214,44.853,154400.0
2012-06-21 15:20:00,56.71,56.73,56.62,56.64,215300.0,44.8372,44.853,44.766,44.7819,215300.0
2012-06-21 15:30:00,56.64,56.73,56.55,56.66,364600.0,44.7819,44.853,44.7107,44.7977,364600.0
2012-06-21 15:40:00,56.66,56.75,56.63,56.71,241100.0,44.7977,44.8688,44.7739,44.8372,241100.0
2012-06-21 15:50:00,56.71,56.74,56.6,56.65,410600.0,44.8372,44.8609,44.7502,44.7898,410600.0
2012-06-22 09:30:00,57.12,57.42,56.89,57.37,98000.0,45.1614,45.3986,44.9795,45.359,98000.0
2012-06-22 09:40:00,57.33,57.51,57.28,57.48,121300.0,45.3274,45.4697,45.2879,45.446,121300.0
2012-06-22 09:50:00,57.44,57.53,57.34,57.49,100600.0,45.4144,45.4855,45.3353,45.4539,100600.0
2012-06-22 10:00:00,57.49,57.72,57.49,57.59,73800.0,45.4539,45.6357,45.4539,45.533,73800.0
2012-06-22 10:10:00,57.6,57.63,57.43,57.43,51600.0,45.5409,45.5646,45.4065,45.4065,51600.0
2012-06-22 10:20:00,57.44,57.56,57.42,57.5,79700.0,45.4144,45.5092,45.3986,45.4618,79700.0
2012-06-22 10:30:00,57.5,57.58,57.44,57.49,44100.0,45.4618,45.5251,45.4144,45.4539,44100.0
2012-06-22 10:40:00,57.48,57.58,57.39,57.44,55500.0,45.446,45.5251,45.3748,45.4144,55500.0
2012-06-22 10:50:00,57.45,57.58,57.45,57.51,62000.0,45.4223,45.5251,45.4223,45.4697,62000.0
2012-06-22 11:00:00,57.5,57.65,57.5,57.6,117600.0,45.4618,45.5804,45.4618,45.5409,117600.0
2012-06-22 11:10:00,57.58,57.64,57.54,57.62,40500.0,45.5251,45.5725,45.4934,45.5567,40500.0
2012-06-22 11:20:00,57.63,57.64,57.56,57.57,107500.0,45.5646,45.5725,45.5092,45.5171,107500.0
2012-06-22 11:30:00,57.56,57.72,57.56,57.72,79900.0,45.5092,45.6357,45.5092,45.6357,79900.0
2012-06-22 11:40:00,57.72,57.81,57.72,57.75,82400.0,45.6357,45.7069,45.6357,45.6595,82400.0
2012-06-22 11:50:00,57.75,57.75,57.57,57.59,58800.0,45.6595,45.6595,45.5171,45.533,58800.0
2012-06-22 12:00:00,57.6,57.62,57.51,57.52,55800.0,45.5409,45.5567,45.4697,45.4776,55800.0
2012-06-22 12:10:00,57.52,57.59,57.51,57.53,68900.0,45.4776,45.533,45.4697,45.4855,68900.0
2012-06-22 12:20:00,57.54,57.55,57.29,57.39,79200.0,45.4934,45.5013,45.2958,45.3748,79200.0
2012-06-22 12:30:00,57.39,57.45,57.36,57.39,43300.0,45.3748,45.4223,45.3511,45.3748,43300.0
2012-06-22 12:40:00,57.39,57.43,57.33,57.34,44900.0,45.3748,45.4065,45.3274,45.3353,44900.0
2012-06-22 12:50:00,57.34,57.35,57.25,57.29,49200.0,45.3353,45.3432,45.2641,45.2958,49200.0
2012-06-22 13:00:00,57.29,57.32,57.23,57.3,51200.0,45.2958,45.3195,45.2483,45.3037,51200.0
2012-06-22 13:10:00,57.3,57.32,57.24,57.24,39300.0,45.3037,45.3195,45.2562,45.2562,39300.0
2012-06-22 13:20:00,57.24,57.28,57.2,57.25,35500.0,45.2562,45.2879,45.2246,45.2641,35500.0
2012-06-22 13:30:00,57.25,57.31,57.23,57.3,28800.0,45.2641,45.3116,45.2483,45.3037,28800.0
2012-06-22 13:40:00,57.31,57.31,57.24,57.24,42100.0,45.3116,45.3116,45.2562,45.2562,42100.0
2012-06-22 13:50:00,57.25,57.25,57.2,57.24,27500.0,45.2641,45.2641,45.2246,45.2562,27500.0
2012-06-22 14:00:00,57.24,57.35,57.23,57.29,31000.0,45.2562,45.3432,45.2483,45.2958,31000.0
2012-06-22 14:10:00,57.3,57.3,57.25,57.27,55000.0,45.3037,45.3037,45.2641,45.28,55000.0
2012-06-22 14:20:00,57.26,57.36,57.26,57.35,42900.0,45.272,45.3511,45.272,45.3432,42900.0
2012-06-22 14:30:00,57.36,57.39,57.29,57.31,53400.0,45.3511,45.3748,45.2958,45.3116,53400.0
2012-06-22 14:40:00,57.31,57.43,57.3,57.43,44900.0,45.3116,45.4065,45.3037,45.4065,44900.0
2012-06-22 14:50:00,57.43,57.51,57.43,57.51,63300.0,45.4065,45.4697,45.4065,45.4697,63300.0
2012-06-22 15:00:00,57.51,57.51,57.41,57.43,64900.0,45.4697,45.4697,45.3906,45.4065,64900.0
2012-06-22 15:10:00,57.42,57.52,57.42,57.47,89800.0,45.3986,45.4776,45.3986,45.4381,89800.0
2012-06-22 15:20:00,57.46,57.47,57.38,57.44,114800.0,45.4302,45.4381,45.3669,45.4144,114800.0
2012-06-22 15:30:00,57.45,57.52,57.44,57.49,98000.0,45.4223,45.4776,45.4144,45.4539,98000.0
2012-06-22 15:40:00,57.48,57.63,57.45,57.54,240500.0,45.446,45.5646,45.4223,45.4934,240500.0
2012-06-22 15:50:00,57.55,57.67,57.5,57.51,360300.0,45.5013,45.5962,45.4618,45.4697,360300.0
2012-06-25 09:30:00,56.8,56.9,56.36,56.66,168500.0,44.9084,44.9874,44.5605,44.7977,168500.0
2012-06-25 09:40:00,56.64,56.7,56.54,56.65,122300.0,44.7819,44.8293,44.7028,44.7898,122300.0
2012-06-25 09:50:00,56.64,56.71,56.48,56.58,82600.0,44.7819,44.8372,44.6553,44.7344,82600.0
2012-06-25 10:00:00,56.58,56.77,56.46,56.48,103100.0,44.7344,44.8846,44.6395,44.6553,103100.0
2012-06-25 10:10:00,56.49,56.62,56.41,56.56,92300.0,44.6633,44.766,44.6,44.7186,92300.0
2012-06-25 10:20:00,56.55,56.56,56.38,56.41,60600.0,44.7107,44.7186,44.5763,44.6,60600.0
2012-06-25 10:30:00,56.41,56.55,56.4,56.51,35300.0,44.6,44.7107,44.5921,44.6791,35300.0
2012-06-25 10:40:00,56.5,56.52,56.44,56.52,64800.0,44.6712,44.687,44.6237,44.687,64800.0
2012-06-25 10:50:00,56.5,56.63,56.5,56.56,50000.0,44.6712,44.7739,44.6712,44.7186,50000.0
2012-06-25 11:00:00,56.55,56.55,56.3,56.39,60800.0,44.7107,44.7107,44.513,44.5842,60800.0
2012-06-25 11:10:00,56.4,56.43,56.36,56.4,32400.0,44.5921,44.6158,44.5605,44.5921,32400.0
2012-06-25 11:20:00,56.41,56.46,56.4,56.45,37500.0,44.6,44.6395,44.5921,44.6316,37500.0
2012-06-25 11:30:00,56.44,56.44,56.29,56.3,61900.0,44.6237,44.6237,44.5051,44.513,61900.0
2012-06-25 11:40:00,56.3,56.31,56.27,56.31,27100.0,44.513,44.5209,44.4893,44.5209,27100.0
2012-06-25 11:50:00,56.31,56.32,56.25,56.25,48400.0,44.5209,44.5288,44.4735,44.4735,48400.0
2012-06-25 12:00:00,56.25,56.38,56.25,56.38,40100.0,44.4735,44.5763,44.4735,44.5763,40100.0
2012-06-25 12:10:00,56.37,56.38,56.34,56.35,64300.0,44.5684,44.5763,44.5447,44.5526,64300.0
2012-06-25 12:20:00,56.35,56.41,56.33,56.33,58800.0,44.5526,44.6,44.5368,44.5368,58800.0
2012-06-25 12:30:00,56.34,56.35,56.28,56.3,60500.0,44.5447,44.5526,44.4972,44.513,60500.0
2012-06-25 12:40:00,56.3,56.31,56.25,56.26,44700.0,44.513,44.5209,44.4735,44.4814,44700.0
2012-06-25 12:50:00,56.27,56.28,56.24,56.25,31600.0,44.4893,44.4972,44.4656,44.4735,31600.0
2012-06-25 13:00:00,56.24,56.27,56.19,56.21,82700.0,44.4656,44.4893,44.4261,44.4419,82700.0
2012-06-25 13:10:00,56.22,56.24,56.21,56.22,39600.0,44.4498,44.4656,44.4419,44.4498,39600.0
2012-06-25 13:20:00,56.23,56.3,56.22,56.23,86200.0,44.4577,44.513,44.4498,44.4577,86200.0
2012-06-25 13:30:00,56.23,56.29,56.21,56.26,68800.0,44.4577,44.5051,44.4419,44.4814,68800.0
2012-06-25 13:40:00,56.25,56.25,56.18,56.22,137300.0,44.4735,44.4735,44.4182,44.4498,137300.0
2012-06-25 13:50:00,56.22,56.26,56.21,56.26,48900.0,44.4498,44.4814,44.4419,44.4814,48900.0
2012-06-25 14:00:00,56.26,56.32,56.25,56.3,47500.0,44.4814,44.5288,44.4735,44.513,47500.0
2012-06-25 14:10:00,56.31,56.32,56.27,56.29,31700.0,44.5209,44.5288,44.4893,44.5051,31700.0
2012-06-25 14:20:00,56.28,56.3,56.27,56.28,61200.0,44.4972,44.513,44.4893,44.4972,61200.0
2012-06-25 14:30:00,56.28,56.37,56.27,56.37,73900.0,44.4972,44.5684,44.4893,44.5684,73900.0
2012-06-25 14:40:00,56.36,56.36,56.32,56.33,80600.0,44.5605,44.5605,44.5288,44.5368,80600.0
2012-06-25 14:50:00,56.34,56.47,56.33,56.45,74900.0,44.5447,44.6474,44.5368,44.6316,74900.0
2012-06-25 15:00:00,56.45,56.58,56.44,56.55,214600.0,44.6316,44.7344,44.6237,44.7107,214600.0
2012-06-25 15:10:00,56.54,56.64,56.52,56.62,399800.0,44.7028,44.7819,44.687,44.766,399800.0
2012-06-25 15:20:00,56.63,56.7,56.6,56.66,308600.0,44.7739,44.8293,44.7502,44.7977,308600.0
2012-06-25 15:30:00,56.67,56.68,56.59,56.66,83300.0,44.8056,44.8135,44.7423,44.7977,83300.0
2012-06-25 15:40:00,56.66,56.71,56.54,56.56,181900.0,44.7977,44.8372,44.7028,44.7186,181900.0
2012-06-25 15:50:00,56.56,56.57,56.42,56.48,357000.0,44.7186,44.7265,44.6079,44.6553,357000.0
2012-06-26 09:30:00,56.51,56.83,56.51,56.81,252400.0,44.6791,44.9321,44.6791,44.9163,252400.0
2012-06-26 09:40:00,56.81,57.05,56.8,56.85,178100.0,44.9163,45.106,44.9084,44.9479,178100.0
2012-06-26 09:50:00,56.85,56.85,56.55,56.56,45100.0,44.9479,44.9479,44.7107,44.7186,45100.0
2012-06-26 10:00:00,56.57,56.77,56.56,56.72,125300.0,44.7265,44.8846,44.7186,44.8451,125300.0
2012-06-26 10:10:00,56.71,56.72,56.47,56.52,189300.0,44.8372,44.8451,44.6474,44.687,189300.0
2012-06-26 10:20:00,56.53,56.55,56.45,56.49,79600.0,44.6949,44.7107,44.6316,44.6633,79600.0
2012-06-26 10:30:00,56.48,56.55,56.39,56.45,101900.0,44.6553,44.7107,44.5842,44.6316,101900.0
2012-06-26 10:40:00,56.46,56.47,56.2,56.2,251400.0,44.6395,44.6474,44.434,44.434,251400.0
2012-06-26 10:50:00,56.2,56.47,56.11,56.46,94300.0,44.434,44.6474,44.3628,44.6395,94300.0
2012-06-26 11:00:00,56.45,56.6,56.29,56.32,64500.0,44.6316,44.7502,44.5051,44.5288,64500.0
2012-06-26 11:10:00,56.3,56.37,56.23,56.32,123300.0,44.513,44.5684,44.4577,44.5288,123300.0
2012-06-26 11:20:00,56.3,56.41,56.25,56.37,79700.0,44.513,44.6,44.4735,44.5684,79700.0
2012-06-26 11:30:00,56.37,56.52,56.37,56.5,84800.0,44.5684,44.687,44.5684,44.6712,84800.0
2012-06-26 11:40:00,56.5,56.5,56.41,56.45,76200.0,44.6712,44.6712,44.6,44.6316,76200.0
2012-06-26 11:50:00,56.47,56.57,56.46,56.47,71400.0,44.6474,44.7265,44.6395,44.6474,71400.0
2012-06-26 12:00:00,56.46,56.58,56.44,56.58,60700.0,44.6395,44.7344,44.6237,44.7344,60700.0
2012-06-26 12:10:00,56.58,56.7,56.57,56.65,46000.0,44.7344,44.8293,44.7265,44.7898,46000.0
2012-06-26 12:20:00,56.65,56.69,56.61,56.63,48400.0,44.7898,44.8214,44.7581,44.7739,48400.0
2012-06-26 12:30:00,56.64,56.68,56.61,56.62,44500.0,44.7819,44.8135,44.7581,44.766,44500.0
2012-06-26 12:40:00,56.61,56.63,56.57,56.59,82700.0,44.7581,44.7739,44.7265,44.7423,82700.0
2012-06-26 12:50:00,56.59,56.59,56.53,56.55,31300.0,44.7423,44.7423,44.6949,44.7107,31300.0
2012-06-26 13:00:00,56.55,56.57,56.5,56.52,27000.0,44.7107,44.7265,44.6712,44.687,27000.0
2012-06-26 13:10:00,56.52,56.57,56.51,56.53,75800.0,44.687,44.7265,44.6791,44.6949,75800.0
2012-06-26 13:20:00,56.53,56.57,56.52,56.53,31700.0,44.6949,44.7265,44.687,44.6949,31700.0
2012-06-26 13:30:00,56.53,56.53,56.44,56.5,37600.0,44.6949,44.6949,44.6237,44.6712,37600.0
2012-06-26 13:40:00,56.51,56.53,56.44,56.45,39000.0,44.6791,44.6949,44.6237,44.6316,39000.0
2012-06-26 13:50:00,56.45,56.52,56.44,56.46,46400.0,44.6316,44.687,44.6237,44.6395,46400.0
2012-06-26 14:00:00,56.46,56.62,56.46,56.62,45800.0,44.6395,44.766,44.6395,44.766,45800.0
2012-06-26 14:10:00,56.62,56.75,56.62,56.75,32800.0,44.766,44.8688,44.766,44.8688,32800.0
2012-06-26 14:20:00,56.75,56.77,56.65,56.67,35000.0,44.8688,44.8846,44.7898,44.8056,35000.0
2012-06-26 14:30:00,56.68,56.68,56.58,56.61,64900.0,44.8135,44.8135,44.7344,44.7581,64900.0
2012-06-26 14:40:00,56.61,56.63,56.57,56.6,103200.0,44.7581,44.7739,44.7265,44.7502,103200.0
2012-06-26 14:50:00,56.6,56.6,56.47,56.54,300400.0,44.7502,44.7502,44.6474,44.7028,300400.0
2012-06-26 15:00:00,56.55,56.69,56.55,56.66,106500.0,44.7107,44.8214,44.7107,44.7977,106500.0
2012-06-26 15:10:00,56.66,56.68,56.62,56.67,66700.0,44.7977,44.8135,44.766,44.8056,66700.0
2012-06-26 15:20:00,56.66,56.67,56.59,56.65,80600.0,44.7977,44.8056,44.7423,44.7898,80600.0
2012-06-26 15:30:00,56.65,56.65,56.56,56.64,109500.0,44.7898,44.7898,44.7186,44.7819,109500.0
2012-06-26 15:40:00,56.63,56.66,56.6,56.62,149200.0,44.7739,44.7977,44.7502,44.766,149200.0
2012-06-26 15:50:00,56.62,56.62,56.46,56.46,247000.0,44.766,44.766,44.6395,44.6395,247000.0
2012-06-27 09:30:00,56.77,56.77,56.07,56.34,330700.0,44.8846,44.8846,44.3312,44.5447,330700.0
2012-06-27 09:40:00,56.33,56.41,56.19,56.23,125800.0,44.5368,44.6,44.4261,44.4577,125800.0
2012-06-27 09:50:00,56.23,56.28,56.15,56.17,122000.0,44.4577,44.4972,44.3944,44.4103,122000.0
2012-06-27 10:00:00,56.17,56.25,56.13,56.16,220100.0,44.4103,44.4735,44.3786,44.4023,220100.0
2012-06-27 10:10:00,56.17,56.28,56.11,56.28,372300.0,44.4103,44.4972,44.3628,44.4972,372300.0
2012-06-27 10:20:00,56.29,56.32,56.2,56.23,152900.0,44.5051,44.5288,44.434,44.4577,152900.0
2012-06-27 10:30:00,56.23,56.25,56.12,56.21,91200.0,44.4577,44.4735,44.3707,44.4419,91200.0
2012-06-27 10:40:00,56.21,56.22,56.14,56.19,65600.0,44.4419,44.4498,44.3865,44.4261,65600.0
2012-06-27 10:50:00,56.2,56.22,56.11,56.15,86600.0,44.434,44.4498,44.3628,44.3944,86600.0
2012-06-27 11:00:00,56.16,56.27,56.12,56.21,154200.0,44.4023,44.4893,44.3707,44.4419,154200.0
2012-06-27 11:10:00,56.22,56.22,56.07,56.08,64300.0,44.4498,44.4498,44.3312,44.3391,64300.0
2012-06-27 11:20:00,56.08,56.08,55.9,55.93,89900.0,44.3391,44.3391,44.1968,44.2205,89900.0
2012-06-27 11:30:00,55.93,55.97,55.87,55.9,128500.0,44.2205,44.2521,44.1731,44.1968,128500.0
2012-06-27 11:40:00,55.9,55.93,55.88,55.9,123400.0,44.1968,44.2205,44.181,44.1968,123400.0
2012-06-27 11:50:00,55.9,55.92,55.87,55.91,72800.0,44.1968,44.2126,44.1731,44.2047,72800.0
2012-06-27 12:00:00,55.9,55.92,55.87,55.9,114000.0,44.1968,44.2126,44.1731,44.1968,114000.0
2012-06-27 12:10:00,55.9,55.91,55.8,55.81,84200.0,44.1968,44.2047,44.1177,44.1256,84200.0
2012-06-27 12:20:00,55.81,55.84,55.75,55.78,93700.0,44.1256,44.1493,44.0782,44.1019,93700.0
2012-06-27 12:30:00,55.78,55.82,55.75,55.8,49900.0,44.1019,44.1335,44.0782,44.1177,49900.0
2012-06-27 12:40:00,55.8,55.83,55.75,55.78,71100.0,44.1177,44.1414,44.0782,44.1019,71100.0
2012-06-27 12:50:00,55.78,55.86,55.77,55.83,81700.0,44.1019,44.1652,44.094,44.1414,81700.0
2012-06-27 13:00:00,55.83,55.92,55.83,55.9,55800.0,44.1414,44.2126,44.1414,44.1968,55800.0
2012-06-27 13:10:00,55.9,55.91,55.85,55.86,52600.0,44.1968,44.2047,44.1572,44.1652,52600.0
2012-06-27 13:20:00,55.86,55.87,55.71,55.72,102900.0,44.1652,44.1731,44.0466,44.0545,102900.0
2012-06-27 13:30:00,55.72,55.79,55.69,55.75,131400.0,44.0545,44.1098,44.0307,44.0782,131400.0
2012-06-27 13:40:00,55.75,55.77,55.72,55.73,96000.0,44.0782,44.094,44.0545,44.0624,96000.0
2012-06-27 13:50:00,55.73,55.74,55.51,55.59,111700.0,44.0624,44.0703,43.8884,43.9517,111700.0
2012-06-27 14:00:00,55.59,55.63,55.49,55.49,181600.0,43.9517,43.9833,43.8726,43.8726,181600.0
2012-06-27 14:10:00,55.49,55.51,55.43,55.47,114200.0,43.8726,43.8884,43.8252,43.8568,114200.0
2012-06-27 14:20:00,55.47,55.55,55.47,55.5,99500.0,43.8568,43.9201,43.8568,43.8805,99500.0
2012-06-27 14:30:00,55.52,55.56,55.48,55.51,252800.0,43.8963,43.928,43.8647,43.8884,252800.0
2012-06-27 14:40:00,55.5,55.55,55.49,55.53,87500.0,43.8805,43.9201,43.8726,43.9042,87500.0
2012-06-27 14:50:00,55.54,55.55,55.49,55.52,212900.0,43.9121,43.9201,43.8726,43.8963,212900.0
2012-06-27 15:00:00,55.52,55.63,55.51,55.61,194400.0,43.8963,43.9833,43.8884,43.9675,194400.0
2012-06-27 15:10:00,55.61,55.69,55.61,55.67,146300.0,43.9675,44.0307,43.9675,44.0149,146300.0
2012-06-27 15:20:00,55.69,55.73,55.64,55.65,200700.0,44.0307,44.0624,43.9912,43.9991,200700.0
2012-06-27 15:30:00,55.66,55.69,55.62,55.66,221300.0,44.007,44.0307,43.9754,44.007,221300.0
2012-06-27 15:40:00,55.65,55.85,55.65,55.79,314600.0,43.9991,44.1572,43.9991,44.1098,314600.0
2012-06-27 15:50:00,55.79,55.87,55.78,55.87,374800.0,44.1098,44.1731,44.1019,44.1731,374800.0
2012-06-28 09:30:00,55.38,55.66,55.34,55.61,277200.0,43.7856,44.007,43.754,43.9675,277200.0
2012-06-28 09:40:00,55.59,56.06,55.57,56.01,100000.0,43.9517,44.3233,43.9359,44.2837,100000.0
2012-06-28 09:50:00,56.01,56.03,55.92,55.94,120900.0,44.2837,44.2996,44.2126,44.2284,120900.0
2012-06-28 10:00:00,55.94,56.03,55.73,55.81,146800.0,44.2284,44.2996,44.0624,44.1256,146800.0
2012-06-28 10:10:00,55.82,56.06,55.8,56.04,154800.0,44.1335,44.3233,44.1177,44.3075,154800.0
2012-06-28 10:20:00,56.0,56.14,56.0,56.03,87700.0,44.2758,44.3865,44.2758,44.2996,87700.0
2012-06-28 10:30:00,56.03,56.04,55.65,55.66,150700.0,44.2996,44.3075,43.9991,44.007,150700.0
2012-06-28 10:40:00,55.66,55.86,55.55,55.84,122100.0,44.007,44.1652,43.9201,44.1493,122100.0
2012-06-28 10:50:00,55.84,55.91,55.81,55.83,57300.0,44.1493,44.2047,44.1256,44.1414,57300.0
2012-06-28 11:00:00,55.83,55.83,55.73,55.79,59400.0,44.1414,44.1414,44.0624,44.1098,59400.0
2012-06-28 11:10:00,55.79,55.86,55.76,55.79,76400.0,44.1098,44.1652,44.0861,44.1098,76400.0
2012-06-28 11:20:00,55.79,55.9,55.78,55.86,92200.0,44.1098,44.1968,44.1019,44.1652,92200.0
2012-06-28 11:30:00,55.86,55.87,55.79,55.79,62100.0,44.1652,44.1731,44.1098,44.1098,62100.0
2012-06-28 11:40:00,55.79,55.82,55.75,55.77,68900.0,44.1098,44.1335,44.0782,44.094,68900.0
2012-06-28 11:50:00,55.77,55.79,55.76,55.78,52700.0,44.094,44.1098,44.0861,44.1019,52700.0
2012-06-28 12:00:00,55.78,56.09,55.78,56.09,82300.0,44.1019,44.347,44.1019,44.347,82300.0
2012-06-28 12:10:00,56.09,56.12,56.01,56.01,54900.0,44.347,44.3707,44.2837,44.2837,54900.0
2012-06-28 12:20:00,56.01,56.02,55.87,55.99,129000.0,44.2837,44.2917,44.1731,44.2679,129000.0
2012-06-28 12:30:00,55.99,56.0,55.85,55.86,38500.0,44.2679,44.2758,44.1572,44.1652,38500.0
2012-06-28 12:40:00,55.85,55.86,55.79,55.83,51400.0,44.1572,44.1652,44.1098,44.1414,51400.0
2012-06-28 12:50:00,55.83,55.98,55.83,55.93,40900.0,44.1414,44.26,44.1414,44.2205,40900.0
2012-06-28 13:00:00,55.93,56.0,55.9,55.98,32700.0,44.2205,44.2758,44.1968,44.26,32700.0
2012-06-28 13:10:00,55.98,56.04,55.91,55.93,55400.0,44.26,44.3075,44.2047,44.2205,55400.0
2012-06-28 13:20:00,55.94,55.94,55.83,55.89,50700.0,44.2284,44.2284,44.1414,44.1889,50700.0
2012-06-28 13:30:00,55.88,55.94,55.86,55.93,45200.0,44.181,44.2284,44.1652,44.2205,45200.0
2012-06-28 13:40:00,55.94,56.01,55.93,55.98,52700.0,44.2284,44.2837,44.2205,44.26,52700.0
2012-06-28 13:50:00,55.98,56.08,55.98,56.07,98000.0,44.26,44.3391,44.26,44.3312,98000.0
2012-06-28 14:00:00,56.08,56.14,56.07,56.11,86500.0,44.3391,44.3865,44.3312,44.3628,86500.0
2012-06-28 14:10:00,56.11,56.19,56.1,56.18,83800.0,44.3628,44.4261,44.3549,44.4182,83800.0
2012-06-28 14:20:00,56.17,56.24,56.12,56.21,120200.0,44.4103,44.4656,44.3707,44.4419,120200.0
2012-06-28 14:30:00,56.21,56.27,56.17,56.23,162600.0,44.4419,44.4893,44.4103,44.4577,162600.0
2012-06-28 14:40:00,56.23,56.26,56.13,56.14,87700.0,44.4577,44.4814,44.3786,44.3865,87700.0
2012-06-28 14:50:00,56.13,56.14,56.01,56.03,91300.0,44.3786,44.3865,44.2837,44.2996,91300.0
2012-06-28 15:00:00,56.04,56.15,56.03,56.12,187400.0,44.3075,44.3944,44.2996,44.3707,187400.0
2012-06-28 15:10:00,56.13,56.25,56.12,56.23,107700.0,44.3786,44.4735,44.3707,44.4577,107700.0
2012-06-28 15:20:00,56.23,56.37,56.19,56.37,184500.0,44.4577,44.5684,44.4261,44.5684,184500.0
2012-06-28 15:30:00,56.37,56.71,56.36,56.54,285300.0,44.5684,44.8372,44.5605,44.7028,285300.0
2012-06-28 15:40:00,56.54,56.69,56.46,56.66,252700.0,44.7028,44.8214,44.6395,44.7977,252700.0
2012-06-28 15:50:00,56.66,56.75,56.57,56.74,471600.0,44.7977,44.8688,44.7265,44.8609,471600.0
2012-06-29 09:30:00,58.45,59.55,58.01,58.93,702700.0,46.2129,47.0826,45.865,46.5924,702700.0
2012-06-29 09:40:00,58.99,59.13,58.31,58.46,313100.0,46.6399,46.7505,46.1022,46.2208,313100.0
2012-06-29 09:50:00,58.44,58.88,58.35,58.7,217400.0,46.205,46.5529,46.1338,46.4106,217400.0
2012-06-29 10:00:00,58.71,59.33,58.71,59.27,239800.0,46.4185,46.9087,46.4185,46.8612,239800.0
2012-06-29 10:10:00,59.28,59.51,59.12,59.48,270100.0,46.8691,47.051,46.7426,47.0273,270100.0
2012-06-29 10:20:00,59.48,59.68,59.37,59.63,153200.0,47.0273,47.1854,46.9403,47.1459,153200.0
2012-06-29 10:30:00,59.63,59.66,59.28,59.37,208600.0,47.1459,47.1696,46.8691,46.9403,208600.0
2012-06-29 10:40:00,59.37,59.4,58.94,59.21,221100.0,46.9403,46.964,46.6003,46.8138,221100.0
2012-06-29 10:50:00,59.21,59.37,59.13,59.3,135500.0,46.8138,46.9403,46.7505,46.885,135500.0
2012-06-29 11:00:00,59.29,59.37,59.13,59.3,155100.0,46.877,46.9403,46.7505,46.885,155100.0
2012-06-29 11:10:00,59.3,59.33,59.25,59.27,86800.0,46.885,46.9087,46.8454,46.8612,86800.0
2012-06-29 11:20:00,59.28,59.29,58.93,58.95,86100.0,46.8691,46.877,46.5924,46.6082,86100.0
2012-06-29 11:30:00,58.96,59.09,58.92,59.01,197700.0,46.6161,46.7189,46.5845,46.6557,197700.0
2012-06-29 11:40:00,59.02,59.15,59.0,59.11,84700.0,46.6636,46.7664,46.6478,46.7347,84700.0
2012-06-29 11:50:00,59.11,59.19,59.08,59.15,48200.0,46.7347,46.798,46.711,46.7664,48200.0
2012-06-29 12:00:00,59.14,59.17,59.09,59.16,40700.0,46.7585,46.7822,46.7189,46.7743,40700.0
2012-06-29 12:10:00,59.13,59.18,59.04,59.13,51600.0,46.7505,46.7901,46.6794,46.7505,51600.0
2012-06-29 12:20:00,59.12,59.2,59.11,59.2,49600.0,46.7426,46.8059,46.7347,46.8059,49600.0
2012-06-29 12:30:00,59.2,59.42,59.2,59.4,75600.0,46.8059,46.9798,46.8059,46.964,75600.0
2012-06-29 12:40:00,59.38,59.41,59.31,59.41,30600.0,46.9482,46.9719,46.8929,46.9719,30600.0
2012-06-29 12:50:00,59.4,59.5,59.4,59.48,47500.0,46.964,47.0431,46.964,47.0273,47500.0
2012-06-29 13:00:00,59.47,59.52,59.4,59.42,42800.0,47.0194,47.0589,46.964,46.9798,42800.0
2012-06-29 13:10:00,59.41,59.56,59.37,59.56,99800.0,46.9719,47.0905,46.9403,47.0905,99800.0
2012-06-29 13:20:00,59.55,59.6,59.53,59.59,151000.0,47.0826,47.1221,47.0668,47.1142,151000.0
2012-06-29 13:30:00,59.58,59.6,59.5,59.5,104900.0,47.1063,47.1221,47.0431,47.0431,104900.0
2012-06-29 13:40:00,59.5,59.5,59.4,59.48,63300.0,47.0431,47.0431,46.964,47.0273,63300.0
2012-06-29 13:50:00,59.48,59.51,59.45,59.49,47100.0,47.0273,47.051,47.0036,47.0352,47100.0
2012-06-29 14:00:00,59.49,59.5,59.4,59.4,82200.0,47.0352,47.0431,46.964,46.964,82200.0
2012-06-29 14:10:00,59.4,59.57,59.4,59.5,105800.0,46.964,47.0984,46.964,47.0431,105800.0
2012-06-29 14:20:00,59.51,59.59,59.45,59.57,54800.0,47.051,47.1142,47.0036,47.0984,54800.0
2012-06-29 14:30:00,59.58,59.79,59.57,59.79,102300.0,47.1063,47.2724,47.0984,47.2724,102300.0
2012-06-29 14:40:00,59.79,59.88,59.74,59.86,85500.0,47.2724,47.3435,47.2328,47.3277,85500.0
2012-06-29 14:50:00,59.85,60.0,59.83,59.99,93400.0,47.3198,47.4384,47.304,47.4305,93400.0
2012-06-29 15:00:00,59.99,60.0,59.91,59.99,112200.0,47.4305,47.4384,47.3672,47.4305,112200.0
2012-06-29 15:10:00,59.99,60.0,59.92,59.96,92600.0,47.4305,47.4384,47.3752,47.4068,92600.0
2012-06-29 15:20:00,59.96,59.96,59.78,59.81,122200.0,47.4068,47.4068,47.2645,47.2882,122200.0
2012-06-29 15:30:00,59.8,59.88,59.72,59.83,145800.0,47.2803,47.3435,47.217,47.304,145800.0
2012-06-29 15:40:00,59.82,60.0,59.5,59.98,253100.0,47.2961,47.4384,47.0431,47.4226,253100.0
2012-06-29 15:50:00,59.98,60.08,59.94,60.08,483400.0,47.4226,47.5017,47.391,47.5017,483400.0
2012-07-02 09:30:00,59.79,60.24,59.79,59.95,106900.0,47.2724,47.6282,47.2724,47.3989,106900.0
2012-07-02 09:40:00,59.95,59.99,59.91,59.97,79700.0,47.3989,47.4305,47.3672,47.4147,79700.0
2012-07-02 09:50:00,59.97,59.97,59.63,59.7,67900.0,47.4147,47.4147,47.1459,47.2012,67900.0
2012-07-02 10:00:00,59.71,59.8,59.5,59.72,127500.0,47.2091,47.2803,47.0431,47.217,127500.0
2012-07-02 10:10:00,59.72,59.82,59.65,59.69,118400.0,47.217,47.2961,47.1617,47.1933,118400.0
2012-07-02 10:20:00,59.7,59.82,59.65,59.69,56300.0,47.2012,47.2961,47.1617,47.1933,56300.0
2012-07-02 10:30:00,59.67,59.79,59.61,59.65,69200.0,47.1775,47.2724,47.1301,47.1617,69200.0
2012-07-02 10:40:00,59.65,59.89,59.64,59.85,62400.0,47.1617,47.3514,47.1538,47.3198,62400.0
2012-07-02 10:50:00,59.84,59.98,59.84,59.88,49900.0,47.3119,47.4226,47.3119,47.3435,49900.0
2012-07-02 11:00:00,59.9,59.94,59.83,59.84,80800.0,47.3593,47.391,47.304,47.3119,80800.0
2012-07-02 11:10:00,59.84,59.84,59.66,59.74,84400.0,47.3119,47.3119,47.1696,47.2328,84400.0
2012-07-02 11:20:00,59.73,59.83,59.73,59.76,50900.0,47.2249,47.304,47.2249,47.2486,50900.0
2012-07-02 11:30:00,59.76,59.86,59.75,59.75,30000.0,47.2486,47.3277,47.2407,47.2407,30000.0
2012-07-02 11:40:00,59.75,59.81,59.74,59.75,53600.0,47.2407,47.2882,47.2328,47.2407,53600.0
2012-07-02 11:50:00,59.75,59.82,59.75,59.75,88700.0,47.2407,47.2961,47.2407,47.2407,88700.0
2012-07-02 12:00:00,59.75,59.77,59.74,59.75,52400.0,47.2407,47.2566,47.2328,47.2407,52400.0
2012-07-02 12:10:00,59.75,59.8,59.72,59.76,69500.0,47.2407,47.2803,47.217,47.2486,69500.0
2012-07-02 12:20:00,59.77,59.87,59.76,59.86,50700.0,47.2566,47.3356,47.2486,47.3277,50700.0
2012-07-02 12:30:00,59.87,59.91,59.84,59.9,77100.0,47.3356,47.3672,47.3119,47.3593,77100.0
2012-07-02 12:40:00,59.89,59.93,59.87,59.93,41100.0,47.3514,47.3831,47.3356,47.3831,41100.0
2012-07-02 12:50:00,59.94,60.04,59.94,60.0,41100.0,47.391,47.47,47.391,47.4384,41100.0
2012-07-02 13:00:00,60.0,60.04,59.98,60.02,49200.0,47.4384,47.47,47.4226,47.4542,49200.0
2012-07-02 13:10:00,60.01,60.06,59.99,60.04,33500.0,47.4463,47.4858,47.4305,47.47,33500.0
2012-07-02 13:20:00,60.04,60.12,60.04,60.11,48600.0,47.47,47.5333,47.47,47.5254,48600.0
2012-07-02 13:30:00,60.1,60.24,60.1,60.24,76200.0,47.5175,47.6282,47.5175,47.6282,76200.0
2012-07-02 13:40:00,60.23,60.29,60.23,60.28,87200.0,47.6202,47.6677,47.6202,47.6598,87200.0
2012-07-02 13:50:00,60.27,60.45,60.27,60.44,116400.0,47.6519,47.7942,47.6519,47.7863,116400.0
2012-07-02 14:00:00,60.45,60.52,60.38,60.47,186900.0,47.7942,47.8495,47.7388,47.81,186900.0
2012-07-02 14:10:00,60.47,60.72,60.44,60.53,195500.0,47.81,48.0077,47.7863,47.8574,195500.0
2012-07-02 14:20:00,60.53,60.56,60.47,60.51,80700.0,47.8574,47.8812,47.81,47.8416,80700.0
2012-07-02 14:30:00,60.52,60.54,60.43,60.43,66000.0,47.8495,47.8653,47.7784,47.7784,66000.0
2012-07-02 14:40:00,60.43,60.45,60.34,60.34,78900.0,47.7784,47.7942,47.7072,47.7072,78900.0
2012-07-02 14:50:00,60.35,60.35,60.25,60.25,88500.0,47.7151,47.7151,47.6361,47.6361,88500.0
2012-07-02 15:00:00,60.26,60.3,60.22,60.22,131800.0,47.644,47.6756,47.6123,47.6123,131800.0
2012-07-02 15:10:00,60.22,60.27,60.21,60.25,81000.0,47.6123,47.6519,47.6044,47.6361,81000.0
2012-07-02 15:20:00,60.25,60.31,60.21,60.22,86100.0,47.6361,47.6835,47.6044,47.6123,86100.0
2012-07-02 15:30:00,60.22,60.36,60.22,60.33,142900.0,47.6123,47.723,47.6123,47.6993,142900.0
2012-07-02 15:40:00,60.34,60.4,60.32,60.38,195000.0,47.7072,47.7547,47.6914,47.7388,195000.0
2012-07-02 15:50:00,60.37,60.51,60.34,60.5,374800.0,47.7309,47.8416,47.7072,47.8337,374800.0
2012-07-03 09:30:00,60.42,60.66,60.38,60.61,247900.0,47.7705,47.9602,47.7388,47.9207,247900.0
2012-07-03 09:40:00,60.59,60.79,60.53,60.53,72400.0,47.9049,48.063,47.8574,47.8574,72400.0
2012-07-03 09:50:00,60.55,60.65,60.51,60.55,93900.0,47.8733,47.9523,47.8416,47.8733,93900.0
2012-07-03 10:00:00,60.55,60.84,60.55,60.76,111500.0,47.8733,48.1025,47.8733,48.0393,111500.0
2012-07-03 10:10:00,60.77,60.77,60.6,60.68,75800.0,48.0472,48.0472,47.9128,47.976,75800.0
2012-07-03 10:20:00,60.66,60.72,60.64,60.66,57800.0,47.9602,48.0077,47.9444,47.9602,57800.0
2012-07-03 10:30:00,60.65,60.74,60.61,60.74,61700.0,47.9523,48.0235,47.9207,48.0235,61700.0
2012-07-03 10:40:00,60.73,60.89,60.73,60.88,72800.0,48.0156,48.1421,48.0156,48.1342,72800.0
2012-07-03 10:50:00,60.88,60.9,60.72,60.8,116900.0,48.1342,48.15,48.0077,48.0709,116900.0
2012-07-03 11:00:00,60.81,60.84,60.77,60.8,62800.0,48.0788,48.1025,48.0472,48.0709,62800.0
2012-07-03 11:10:00,60.8,60.92,60.7,60.92,136300.0,48.0709,48.1658,47.9919,48.1658,136300.0
2012-07-03 11:20:00,60.92,61.1,60.92,61.1,122500.0,48.1658,48.3081,48.1658,48.3081,122500.0
2012-07-03 11:30:00,61.09,61.1,61.0,61.06,58900.0,48.3002,48.3081,48.229,48.2765,58900.0
2012-07-03 11:40:00,61.05,61.08,60.95,61.08,114400.0,48.2686,48.2923,48.1895,48.2923,114400.0
2012-07-03 11:50:00,61.08,61.11,60.97,61.05,78700.0,48.2923,48.316,48.2053,48.2686,78700.0
2012-07-03 12:00:00,61.05,61.06,60.91,60.91,43600.0,48.2686,48.2765,48.1579,48.1579,43600.0
2012-07-03 12:10:00,60.92,61.01,60.91,60.96,78400.0,48.1658,48.2369,48.1579,48.1974,78400.0
2012-07-03 12:20:00,60.96,61.07,60.95,60.97,67000.0,48.1974,48.2844,48.1895,48.2053,67000.0
2012-07-03 12:30:00,60.98,60.99,60.91,60.95,93500.0,48.2132,48.2211,48.1579,48.1895,93500.0
2012-07-03 12:40:00,60.97,60.98,60.79,60.87,142600.0,48.2053,48.2132,48.063,48.1263,142600.0
2012-07-03 12:50:00,60.87,61.09,60.86,61.09,140000.0,48.1263,48.3002,48.1184,48.3002,140000.0
2012-07-05 09:30:00,60.53,60.7,60.09,60.55,229900.0,47.8574,47.9919,47.5096,47.8733,229900.0
2012-07-05 09:40:00,60.58,60.59,60.37,60.39,62500.0,47.897,47.9049,47.7309,47.7468,62500.0
2012-07-05 09:50:00,60.39,60.52,60.27,60.44,66600.0,47.7468,47.8495,47.6519,47.7863,66600.0
2012-07-05 10:00:00,60.47,60.53,60.42,60.48,65100.0,47.81,47.8574,47.7705,47.8179,65100.0
2012-07-05 10:10:00,60.47,60.47,60.11,60.31,179000.0,47.81,47.81,47.5254,47.6835,179000.0
2012-07-05 10:20:00,60.33,60.48,60.33,60.45,50500.0,47.6993,47.8179,47.6993,47.7942,50500.0
2012-07-05 10:30:00,60.45,60.63,60.45,60.57,42700.0,47.7942,47.9365,47.7942,47.8891,42700.0
2012-07-05 10:40:00,60.58,60.74,60.58,60.65,42300.0,47.897,48.0235,47.897,47.9523,42300.0
2012-07-05 10:50:00,60.65,60.8,60.65,60.76,52600.0,47.9523,48.0709,47.9523,48.0393,52600.0
2012-07-05 11:00:00,60.75,60.88,60.75,60.79,31500.0,48.0314,48.1342,48.0314,48.063,31500.0
2012-07-05 11:10:00,60.79,60.85,60.72,60.72,69700.0,48.063,48.1104,48.0077,48.0077,69700.0
2012-07-05 11:20:00,60.73,60.76,60.57,60.68,146800.0,48.0156,48.0393,47.8891,47.976,146800.0
2012-07-05 11:30:00,60.68,60.75,60.51,60.51,50900.0,47.976,48.0314,47.8416,47.8416,50900.0
2012-07-05 11:40:00,60.53,60.55,60.48,60.52,70200.0,47.8574,47.8733,47.8179,47.8495,70200.0
2012-07-05 11:50:00,60.52,60.62,60.51,60.62,47700.0,47.8495,47.9286,47.8416,47.9286,47700.0
2012-07-05 12:00:00,60.62,60.73,60.62,60.71,42000.0,47.9286,48.0156,47.9286,47.9998,42000.0
2012-07-05 12:10:00,60.71,60.74,60.67,60.68,15700.0,47.9998,48.0235,47.9681,47.976,15700.0
2012-07-05 12:20:00,60.68,60.79,60.67,60.67,45000.0,47.976,48.063,47.9681,47.9681,45000.0
2012-07-05 12:30:00,60.68,60.69,60.61,60.65,39100.0,47.976,47.9839,47.9207,47.9523,39100.0
2012-07-05 12:40:00,60.64,60.65,60.6,60.61,33100.0,47.9444,47.9523,47.9128,47.9207,33100.0
2012-07-05 12:50:00,60.62,60.64,60.6,60.62,15000.0,47.9286,47.9444,47.9128,47.9286,15000.0
2012-07-05 13:00:00,60.62,60.65,60.61,60.65,27700.0,47.9286,47.9523,47.9207,47.9523,27700.0
2012-07-05 13:10:00,60.64,60.69,60.63,60.64,63700.0,47.9444,47.9839,47.9365,47.9444,63700.0
2012-07-05 13:20:00,60.64,60.73,60.64,60.7,25400.0,47.9444,48.0156,47.9444,47.9919,25400.0
2012-07-05 13:30:00,60.7,60.73,60.66,60.69,35500.0,47.9919,48.0156,47.9602,47.9839,35500.0
2012-07-05 13:40:00,60.69,60.86,60.68,60.85,29600.0,47.9839,48.1184,47.976,48.1104,29600.0
2012-07-05 13:50:00,60.85,60.89,60.8,60.8,29900.0,48.1104,48.1421,48.0709,48.0709,29900.0
2012-07-05 14:00:00,60.81,60.82,60.73,60.73,50400.0,48.0788,48.0867,48.0156,48.0156,50400.0
2012-07-05 14:10:00,60.74,60.75,60.7,60.72,37600.0,48.0235,48.0314,47.9919,48.0077,37600.0
2012-07-05 14:20:00,60.71,60.75,60.71,60.72,43800.0,47.9998,48.0314,47.9998,48.0077,43800.0
2012-07-05 14:30:00,60.72,60.72,60.49,60.49,76100.0,48.0077,48.0077,47.8258,47.8258,76100.0
2012-07-05 14:40:00,60.49,60.52,60.4,60.4,80000.0,47.8258,47.8495,47.7547,47.7547,80000.0
2012-07-05 14:50:00,60.41,60.42,60.28,60.36,180600.0,47.7626,47.7705,47.6598,47.723,180600.0
2012-07-05 15:00:00,60.36,60.5,60.35,60.45,88400.0,47.723,47.8337,47.7151,47.7942,88400.0
2012-07-05 15:10:00,60.44,60.44,60.35,60.35,86400.0,47.7863,47.7863,47.7151,47.7151,86400.0
2012-07-05 15:20:00,60.35,60.4,60.24,60.38,134400.0,47.7151,47.7547,47.6282,47.7388,134400.0
2012-07-05 15:30:00,60.39,60.41,60.3,60.31,164800.0,47.7468,47.7626,47.6756,47.6835,164800.0
2012-07-05 15:40:00,60.31,60.43,60.28,60.35,111900.0,47.6835,47.7784,47.6598,47.7151,111900.0
2012-07-05 15:50:00,60.35,60.39,60.22,60.25,199100.0,47.7151,47.7468,47.6123,47.6361,199100.0
2012-07-06 09:30:00,59.54,59.54,58.96,59.12,190200.0,47.0747,47.0747,46.6161,46.7426,190200.0
2012-07-06 09:40:00,59.12,59.18,58.69,58.76,186400.0,46.7426,46.7901,46.4027,46.458,186400.0
2012-07-06 09:50:00,58.75,58.76,58.48,58.64,143400.0,46.4501,46.458,46.2366,46.3631,143400.0
2012-07-06 10:00:00,58.64,58.78,58.63,58.72,78000.0,46.3631,46.4738,46.3552,46.4264,78000.0
2012-07-06 10:10:00,58.72,58.92,58.71,58.86,105400.0,46.4264,46.5845,46.4185,46.5371,105400.0
2012-07-06 10:20:00,58.87,59.0,58.87,58.95,70200.0,46.545,46.6478,46.545,46.6082,70200.0
2012-07-06 10:30:00,58.95,58.95,58.68,58.72,51300.0,46.6082,46.6082,46.3948,46.4264,51300.0
2012-07-06 10:40:00,58.73,58.75,58.5,58.52,59300.0,46.4343,46.4501,46.2524,46.2683,59300.0
2012-07-06 10:50:00,58.52,58.52,58.31,58.33,86800.0,46.2683,46.2683,46.1022,46.118,86800.0
2012-07-06 11:00:00,58.33,58.43,58.25,58.37,84600.0,46.118,46.1971,46.0548,46.1497,84600.0
2012-07-06 11:10:00,58.37,58.48,58.29,58.48,64200.0,46.1497,46.2366,46.0864,46.2366,64200.0
2012-07-06 11:20:00,58.48,58.5,58.39,58.4,61800.0,46.2366,46.2524,46.1655,46.1734,61800.0
2012-07-06 11:30:00,58.4,58.46,58.34,58.39,50500.0,46.1734,46.2208,46.1259,46.1655,50500.0
2012-07-06 11:40:00,58.39,58.46,58.34,58.44,34500.0,46.1655,46.2208,46.1259,46.205,34500.0
2012-07-06 11:50:00,58.45,58.47,58.42,58.45,59800.0,46.2129,46.2287,46.1892,46.2129,59800.0
2012-07-06 12:00:00,58.44,58.44,58.35,58.37,51000.0,46.205,46.205,46.1338,46.1497,51000.0
2012-07-06 12:10:00,58.37,58.44,58.35,58.42,56900.0,46.1497,46.205,46.1338,46.1892,56900.0
2012-07-06 12:20:00,58.43,58.44,58.34,58.37,27100.0,46.1971,46.205,46.1259,46.1497,27100.0
2012-07-06 12:30:00,58.38,58.47,58.38,58.4,38300.0,46.1576,46.2287,46.1576,46.1734,38300.0
2012-07-06 12:40:00,58.41,58.56,58.41,58.55,58000.0,46.1813,46.2999,46.1813,46.292,58000.0
2012-07-06 12:50:00,58.55,58.59,58.52,58.58,33500.0,46.292,46.3236,46.2683,46.3157,33500.0
2012-07-06 13:00:00,58.58,58.58,58.5,58.52,28000.0,46.3157,46.3157,46.2524,46.2683,28000.0
2012-07-06 13:10:00,58.53,58.53,58.45,58.5,28600.0,46.2762,46.2762,46.2129,46.2524,28600.0
2012-07-06 13:20:00,58.49,58.49,58.39,58.39,16300.0,46.2445,46.2445,46.1655,46.1655,16300.0
2012-07-06 13:30:00,58.39,58.39,58.33,58.38,36700.0,46.1655,46.1655,46.118,46.1576,36700.0
2012-07-06 13:40:00,58.38,58.4,58.33,58.33,65400.0,46.1576,46.1734,46.118,46.118,65400.0
2012-07-06 13:50:00,58.33,58.35,58.23,58.25,53300.0,46.118,46.1338,46.039,46.0548,53300.0
2012-07-06 14:00:00,58.26,58.35,58.25,58.35,51400.0,46.0627,46.1338,46.0548,46.1338,51400.0
2012-07-06 14:10:00,58.34,58.39,58.33,58.36,86900.0,46.1259,46.1655,46.118,46.1418,86900.0
2012-07-06 14:20:00,58.36,58.39,58.34,58.36,53100.0,46.1418,46.1655,46.1259,46.1418,53100.0
2012-07-06 14:30:00,58.36,58.37,58.27,58.31,55400.0,46.1418,46.1497,46.0706,46.1022,55400.0
2012-07-06 14:40:00,58.31,58.31,58.26,58.29,29100.0,46.1022,46.1022,46.0627,46.0864,29100.0
2012-07-06 14:50:00,58.29,58.35,58.25,58.29,50400.0,46.0864,46.1338,46.0548,46.0864,50400.0
2012-07-06 15:00:00,58.28,58.31,58.26,58.3,68300.0,46.0785,46.1022,46.0627,46.0943,68300.0
2012-07-06 15:10:00,58.3,58.55,58.29,58.54,70100.0,46.0943,46.292,46.0864,46.2841,70100.0
2012-07-06 15:20:00,58.53,58.54,58.4,58.49,72500.0,46.2762,46.2841,46.1734,46.2445,72500.0
2012-07-06 15:30:00,58.49,58.64,58.46,58.48,79900.0,46.2445,46.3631,46.2208,46.2366,79900.0
2012-07-06 15:40:00,58.48,58.54,58.4,58.45,166100.0,46.2366,46.2841,46.1734,46.2129,166100.0
2012-07-06 15:50:00,58.45,58.52,58.4,58.45,320000.0,46.2129,46.2683,46.1734,46.2129,320000.0
2012-07-09 09:30:00,58.24,58.4,58.16,58.2,99700.0,46.0469,46.1734,45.9836,46.0153,99700.0
2012-07-09 09:40:00,58.19,58.24,57.81,57.96,73100.0,46.0073,46.0469,45.7069,45.8255,73100.0
2012-07-09 09:50:00,57.95,57.98,57.82,57.85,118500.0,45.8176,45.8413,45.7148,45.7385,118500.0
2012-07-09 10:00:00,57.84,57.85,57.74,57.77,116300.0,45.7306,45.7385,45.6516,45.6753,116300.0
2012-07-09 10:10:00,57.76,57.81,57.69,57.76,196900.0,45.6674,45.7069,45.612,45.6674,196900.0
2012-07-09 10:20:00,57.77,57.83,57.72,57.8,58500.0,45.6753,45.7227,45.6357,45.699,58500.0
2012-07-09 10:30:00,57.8,57.83,57.75,57.79,86600.0,45.699,45.7227,45.6595,45.6911,86600.0
2012-07-09 10:40:00,57.79,57.82,57.76,57.8,90000.0,45.6911,45.7148,45.6674,45.699,90000.0
2012-07-09 10:50:00,57.79,57.87,57.78,57.86,163000.0,45.6911,45.7543,45.6832,45.7464,163000.0
2012-07-09 11:00:00,57.88,57.91,57.8,57.8,79600.0,45.7622,45.786,45.699,45.699,79600.0
2012-07-09 11:10:00,57.8,57.84,57.78,57.78,42100.0,45.699,45.7306,45.6832,45.6832,42100.0
2012-07-09 11:20:00,57.79,57.91,57.79,57.89,80100.0,45.6911,45.786,45.6911,45.7702,80100.0
2012-07-09 11:30:00,57.89,58.01,57.89,57.91,38500.0,45.7702,45.865,45.7702,45.786,38500.0
2012-07-09 11:40:00,57.91,57.92,57.84,57.9,55200.0,45.786,45.7939,45.7306,45.7781,55200.0
2012-07-09 11:50:00,57.9,57.91,57.74,57.75,41000.0,45.7781,45.786,45.6516,45.6595,41000.0
2012-07-09 12:00:00,57.75,57.87,57.74,57.82,28900.0,45.6595,45.7543,45.6516,45.7148,28900.0
2012-07-09 12:10:00,57.81,57.9,57.81,57.9,24600.0,45.7069,45.7781,45.7069,45.7781,24600.0
2012-07-09 12:20:00,57.9,58.01,57.9,57.98,64500.0,45.7781,45.865,45.7781,45.8413,64500.0
2012-07-09 12:30:00,57.99,58.0,57.93,57.94,43500.0,45.8492,45.8571,45.8018,45.8097,43500.0
2012-07-09 12:40:00,57.94,57.94,57.85,57.88,24900.0,45.8097,45.8097,45.7385,45.7622,24900.0
2012-07-09 12:50:00,57.88,57.95,57.88,57.9,33500.0,45.7622,45.8176,45.7622,45.7781,33500.0
2012-07-09 13:00:00,57.89,57.9,57.85,57.87,28700.0,45.7702,45.7781,45.7385,45.7543,28700.0
2012-07-09 13:10:00,57.87,57.9,57.84,57.88,25600.0,45.7543,45.7781,45.7306,45.7622,25600.0
2012-07-09 13:20:00,57.88,57.95,57.87,57.94,36200.0,45.7622,45.8176,45.7543,45.8097,36200.0
2012-07-09 13:30:00,57.95,58.01,57.94,57.99,46800.0,45.8176,45.865,45.8097,45.8492,46800.0
2012-07-09 13:40:00,58.0,58.01,57.97,57.98,60800.0,45.8571,45.865,45.8334,45.8413,60800.0
2012-07-09 13:50:00,57.98,58.0,57.95,57.97,30500.0,45.8413,45.8571,45.8176,45.8334,30500.0
2012-07-09 14:00:00,57.98,57.98,57.93,57.93,31500.0,45.8413,45.8413,45.8018,45.8018,31500.0
2012-07-09 14:10:00,57.93,57.95,57.86,57.87,32500.0,45.8018,45.8176,45.7464,45.7543,32500.0
2012-07-09 14:20:00,57.88,57.9,57.85,57.88,23600.0,45.7622,45.7781,45.7385,45.7622,23600.0
2012-07-09 14:30:00,57.88,57.9,57.87,57.89,36500.0,45.7622,45.7781,45.7543,45.7702,36500.0
2012-07-09 14:40:00,57.89,57.9,57.76,57.81,29600.0,45.7702,45.7781,45.6674,45.7069,29600.0
2012-07-09 14:50:00,57.82,57.86,57.8,57.82,43900.0,45.7148,45.7464,45.699,45.7148,43900.0
2012-07-09 15:00:00,57.82,57.86,57.8,57.81,52100.0,45.7148,45.7464,45.699,45.7069,52100.0
2012-07-09 15:10:00,57.82,57.83,57.77,57.79,52300.0,45.7148,45.7227,45.6753,45.6911,52300.0
2012-07-09 15:20:00,57.79,57.86,57.74,57.83,100900.0,45.6911,45.7464,45.6516,45.7227,100900.0
2012-07-09 15:30:00,57.82,57.86,57.8,57.84,80600.0,45.7148,45.7464,45.699,45.7306,80600.0
2012-07-09 15:40:00,57.84,57.86,57.8,57.85,108200.0,45.7306,45.7464,45.699,45.7385,108200.0
2012-07-09 15:50:00,57.84,57.88,57.8,57.81,275600.0,45.7306,45.7622,45.699,45.7069,275600.0
2012-07-10 09:30:00,58.14,58.65,57.89,58.22,172800.0,45.9678,46.371,45.7702,46.0311,172800.0
2012-07-10 09:40:00,58.23,58.44,58.17,58.19,77600.0,46.039,46.205,45.9915,46.0073,77600.0
2012-07-10 09:50:00,58.2,58.2,57.88,57.91,153500.0,46.0153,46.0153,45.7622,45.786,153500.0
2012-07-10 10:00:00,57.9,58.01,57.74,57.75,85300.0,45.7781,45.865,45.6516,45.6595,85300.0
2012-07-10 10:10:00,57.74,57.88,57.72,57.73,81600.0,45.6516,45.7622,45.6357,45.6436,81600.0
2012-07-10 10:20:00,57.72,57.86,57.67,57.82,53700.0,45.6357,45.7464,45.5962,45.7148,53700.0
2012-07-10 10:30:00,57.81,57.84,57.7,57.7,49500.0,45.7069,45.7306,45.6199,45.6199,49500.0
2012-07-10 10:40:00,57.7,57.79,57.68,57.73,43600.0,45.6199,45.6911,45.6041,45.6436,43600.0
2012-07-10 10:50:00,57.71,57.76,57.59,57.62,43600.0,45.6278,45.6674,45.533,45.5567,43600.0
2012-07-10 11:00:00,57.61,57.61,57.45,57.51,46400.0,45.5488,45.5488,45.4223,45.4697,46400.0
2012-07-10 11:10:00,57.5,57.57,57.46,57.56,48000.0,45.4618,45.5171,45.4302,45.5092,48000.0
2012-07-10 11:20:00,57.56,57.7,57.56,57.64,47000.0,45.5092,45.6199,45.5092,45.5725,47000.0
2012-07-10 11:30:00,57.64,57.76,57.6,57.68,72800.0,45.5725,45.6674,45.5409,45.6041,72800.0
2012-07-10 11:40:00,57.7,57.72,57.43,57.46,76300.0,45.6199,45.6357,45.4065,45.4302,76300.0
2012-07-10 11:50:00,57.45,57.46,57.39,57.42,66000.0,45.4223,45.4302,45.3748,45.3986,66000.0
2012-07-10 12:00:00,57.43,57.47,57.38,57.38,51400.0,45.4065,45.4381,45.3669,45.3669,51400.0
2012-07-10 12:10:00,57.38,57.38,57.31,57.32,50400.0,45.3669,45.3669,45.3116,45.3195,50400.0
2012-07-10 12:20:00,57.33,57.38,57.29,57.31,44800.0,45.3274,45.3669,45.2958,45.3116,44800.0
2012-07-10 12:30:00,57.3,57.45,57.3,57.45,49800.0,45.3037,45.4223,45.3037,45.4223,49800.0
2012-07-10 12:40:00,57.45,57.5,57.44,57.44,39200.0,45.4223,45.4618,45.4144,45.4144,39200.0
2012-07-10 12:50:00,57.45,57.45,57.33,57.33,52100.0,45.4223,45.4223,45.3274,45.3274,52100.0
2012-07-10 13:00:00,57.34,57.35,57.31,57.34,35000.0,45.3353,45.3432,45.3116,45.3353,35000.0
2012-07-10 13:10:00,57.34,57.41,57.34,57.4,33800.0,45.3353,45.3906,45.3353,45.3827,33800.0
2012-07-10 13:20:00,57.41,57.41,57.2,57.2,70000.0,45.3906,45.3906,45.2246,45.2246,70000.0
2012-07-10 13:30:00,57.2,57.21,57.15,57.16,60500.0,45.2246,45.2325,45.1851,45.193,60500.0
2012-07-10 13:40:00,57.15,57.23,57.13,57.15,45400.0,45.1851,45.2483,45.1693,45.1851,45400.0
2012-07-10 13:50:00,57.14,57.24,57.14,57.14,50600.0,45.1772,45.2562,45.1772,45.1772,50600.0
2012-07-10 14:00:00,57.15,57.18,57.13,57.15,60500.0,45.1851,45.2088,45.1693,45.1851,60500.0
2012-07-10 14:10:00,57.15,57.16,56.95,56.96,70200.0,45.1851,45.193,45.027,45.0349,70200.0
2012-07-10 14:20:00,56.96,56.96,56.87,56.88,71100.0,45.0349,45.0349,44.9637,44.9716,71100.0
2012-07-10 14:30:00,56.89,56.89,56.76,56.81,91300.0,44.9795,44.9795,44.8767,44.9163,91300.0
2012-07-10 14:40:00,56.8,56.84,56.73,56.77,85200.0,44.9084,44.94,44.853,44.8846,85200.0
2012-07-10 14:50:00,56.77,56.88,56.74,56.85,78300.0,44.8846,44.9716,44.8609,44.9479,78300.0
2012-07-10 15:00:00,56.85,56.98,56.85,56.9,98500.0,44.9479,45.0507,44.9479,44.9874,98500.0
2012-07-10 15:10:00,56.91,56.94,56.85,56.86,107200.0,44.9953,45.019,44.9479,44.9558,107200.0
2012-07-10 15:20:00,56.87,56.89,56.72,56.75,96100.0,44.9637,44.9795,44.8451,44.8688,96100.0
2012-07-10 15:30:00,56.76,56.81,56.74,56.8,100100.0,44.8767,44.9163,44.8609,44.9084,100100.0
2012-07-10 15:40:00,56.8,56.85,56.77,56.84,181500.0,44.9084,44.9479,44.8846,44.94,181500.0
2012-07-10 15:50:00,56.84,57.04,56.84,56.98,306400.0,44.94,45.0981,44.94,45.0507,306400.0
2012-07-11 09:30:00,56.92,57.23,56.64,57.23,134400.0,45.0032,45.2483,44.7819,45.2483,134400.0
2012-07-11 09:40:00,57.25,57.42,57.15,57.28,135200.0,45.2641,45.3986,45.1851,45.2879,135200.0
2012-07-11 09:50:00,57.27,57.62,57.24,57.49,60400.0,45.28,45.5567,45.2562,45.4539,60400.0
2012-07-11 10:00:00,57.52,57.73,57.46,57.62,87300.0,45.4776,45.6436,45.4302,45.5567,87300.0
2012-07-11 10:10:00,57.62,57.68,57.5,57.54,52300.0,45.5567,45.6041,45.4618,45.4934,52300.0
2012-07-11 10:20:00,57.54,57.56,57.33,57.41,47600.0,45.4934,45.5092,45.3274,45.3906,47600.0
2012-07-11 10:30:00,57.4,57.42,57.29,57.32,53700.0,45.3827,45.3986,45.2958,45.3195,53700.0
2012-07-11 10:40:00,57.32,57.38,57.24,57.27,36200.0,45.3195,45.3669,45.2562,45.28,36200.0
2012-07-11 10:50:00,57.27,57.28,57.2,57.24,27600.0,45.28,45.2879,45.2246,45.2562,27600.0
2012-07-11 11:00:00,57.23,57.5,57.22,57.42,46000.0,45.2483,45.4618,45.2404,45.3986,46000.0
2012-07-11 11:10:00,57.42,57.49,57.38,57.45,68700.0,45.3986,45.4539,45.3669,45.4223,68700.0
2012-07-11 11:20:00,57.47,57.6,57.43,57.43,43100.0,45.4381,45.5409,45.4065,45.4065,43100.0
2012-07-11 11:30:00,57.44,57.48,57.36,57.4,53100.0,45.4144,45.446,45.3511,45.3827,53100.0
2012-07-11 11:40:00,57.41,57.44,57.36,57.43,35900.0,45.3906,45.4144,45.3511,45.4065,35900.0
2012-07-11 11:50:00,57.42,57.42,57.36,57.36,44000.0,45.3986,45.3986,45.3511,45.3511,44000.0
2012-07-11 12:00:00,57.38,57.48,57.37,57.38,42100.0,45.3669,45.446,45.359,45.3669,42100.0
2012-07-11 12:10:00,57.38,57.39,57.31,57.33,35300.0,45.3669,45.3748,45.3116,45.3274,35300.0
2012-07-11 12:20:00,57.33,57.37,57.31,57.32,32700.0,45.3274,45.359,45.3116,45.3195,32700.0
2012-07-11 12:30:00,57.32,57.38,57.31,57.34,29900.0,45.3195,45.3669,45.3116,45.3353,29900.0
2012-07-11 12:40:00,57.34,57.39,57.32,57.33,25300.0,45.3353,45.3748,45.3195,45.3274,25300.0
2012-07-11 12:50:00,57.34,57.39,57.27,57.39,30100.0,45.3353,45.3748,45.28,45.3748,30100.0
2012-07-11 13:00:00,57.37,57.38,57.28,57.32,35600.0,45.359,45.3669,45.2879,45.3195,35600.0
2012-07-11 13:10:00,57.32,57.33,57.14,57.16,34800.0,45.3195,45.3274,45.1772,45.193,34800.0
2012-07-11 13:20:00,57.15,57.2,57.14,57.16,46600.0,45.1851,45.2246,45.1772,45.193,46600.0
2012-07-11 13:30:00,57.16,57.17,57.06,57.07,53400.0,45.193,45.2009,45.1139,45.1218,53400.0
2012-07-11 13:40:00,57.08,57.16,57.05,57.16,77700.0,45.1297,45.193,45.106,45.193,77700.0
2012-07-11 13:50:00,57.16,57.22,57.16,57.18,41100.0,45.193,45.2404,45.193,45.2088,41100.0
2012-07-11 14:00:00,57.18,57.24,56.84,56.95,85500.0,45.2088,45.2562,44.94,45.027,85500.0
2012-07-11 14:10:00,56.95,56.99,56.84,56.91,57500.0,45.027,45.0586,44.94,44.9953,57500.0
2012-07-11 14:20:00,56.91,56.93,56.72,56.8,41800.0,44.9953,45.0111,44.8451,44.9084,41800.0
2012-07-11 14:30:00,56.79,56.8,56.68,56.79,41000.0,44.9004,44.9084,44.8135,44.9004,41000.0
2012-07-11 14:40:00,56.79,56.92,56.77,56.91,48300.0,44.9004,45.0032,44.8846,44.9953,48300.0
2012-07-11 14:50:00,56.91,56.93,56.79,56.79,105900.0,44.9953,45.0111,44.9004,44.9004,105900.0
2012-07-11 15:00:00,56.8,57.0,56.79,57.0,72800.0,44.9084,45.0665,44.9004,45.0665,72800.0
2012-07-11 15:10:00,57.0,57.04,56.89,57.03,136800.0,45.0665,45.0981,44.9795,45.0902,136800.0
2012-07-11 15:20:00,57.03,57.07,56.92,56.98,100500.0,45.0902,45.1218,45.0032,45.0507,100500.0
2012-07-11 15:30:00,56.98,57.1,56.94,57.07,72600.0,45.0507,45.1455,45.019,45.1218,72600.0
2012-07-11 15:40:00,57.07,57.33,57.07,57.28,127600.0,45.1218,45.3274,45.1218,45.2879,127600.0
2012-07-11 15:50:00,57.29,57.34,57.12,57.14,171800.0,45.2958,45.3353,45.1614,45.1772,171800.0
2012-07-12 09:30:00,56.67,56.72,56.46,56.66,207100.0,44.8056,44.8451,44.6395,44.7977,207100.0
2012-07-12 09:40:00,56.65,56.65,56.43,56.5,120500.0,44.7898,44.7898,44.6158,44.6712,120500.0
2012-07-12 09:50:00,56.5,56.57,56.46,56.52,90500.0,44.6712,44.7265,44.6395,44.687,90500.0
2012-07-12 10:00:00,56.52,56.56,56.27,56.27,71700.0,44.687,44.7186,44.4893,44.4893,71700.0
2012-07-12 10:10:00,56.27,56.46,56.23,56.42,76400.0,44.4893,44.6395,44.4577,44.6079,76400.0
2012-07-12 10:20:00,56.41,56.49,56.31,56.4,49900.0,44.6,44.6633,44.5209,44.5921,49900.0
2012-07-12 10:30:00,56.4,56.53,56.4,56.53,88800.0,44.5921,44.6949,44.5921,44.6949,88800.0
2012-07-12 10:40:00,56.53,56.53,56.34,56.37,48000.0,44.6949,44.6949,44.5447,44.5684,48000.0
2012-07-12 10:50:00,56.36,56.44,56.34,56.44,41500.0,44.5605,44.6237,44.5447,44.6237,41500.0
2012-07-12 11:00:00,56.45,56.57,56.41,56.57,106900.0,44.6316,44.7265,44.6,44.7265,106900.0
2012-07-12 11:10:00,56.57,56.58,56.49,56.53,60000.0,44.7265,44.7344,44.6633,44.6949,60000.0
2012-07-12 11:20:00,56.52,56.77,56.5,56.72,77000.0,44.687,44.8846,44.6712,44.8451,77000.0
2012-07-12 11:30:00,56.71,56.85,56.7,56.78,104600.0,44.8372,44.9479,44.8293,44.8925,104600.0
2012-07-12 11:40:00,56.79,56.9,56.77,56.88,49600.0,44.9004,44.9874,44.8846,44.9716,49600.0
2012-07-12 11:50:00,56.87,56.97,56.86,56.91,47700.0,44.9637,45.0428,44.9558,44.9953,47700.0
2012-07-12 12:00:00,56.92,56.94,56.84,56.85,36100.0,45.0032,45.019,44.94,44.9479,36100.0
2012-07-12 12:10:00,56.85,56.86,56.8,56.85,28700.0,44.9479,44.9558,44.9084,44.9479,28700.0
2012-07-12 12:20:00,56.84,56.9,56.81,56.89,26200.0,44.94,44.9874,44.9163,44.9795,26200.0
2012-07-12 12:30:00,56.88,56.9,56.84,56.86,43900.0,44.9716,44.9874,44.94,44.9558,43900.0
2012-07-12 12:40:00,56.85,56.95,56.8,56.95,56400.0,44.9479,45.027,44.9084,45.027,56400.0
2012-07-12 12:50:00,56.95,57.03,56.9,57.01,53900.0,45.027,45.0902,44.9874,45.0744,53900.0
2012-07-12 13:00:00,57.01,57.14,56.89,57.14,48300.0,45.0744,45.1772,44.9795,45.1772,48300.0
2012-07-12 13:10:00,57.14,57.26,57.12,57.24,58900.0,45.1772,45.272,45.1614,45.2562,58900.0
2012-07-12 13:20:00,57.24,57.31,57.21,57.21,83500.0,45.2562,45.3116,45.2325,45.2325,83500.0
2012-07-12 13:30:00,57.22,57.25,57.17,57.23,48000.0,45.2404,45.2641,45.2009,45.2483,48000.0
2012-07-12 13:40:00,57.23,57.44,57.23,57.41,77400.0,45.2483,45.4144,45.2483,45.3906,77400.0
2012-07-12 13:50:00,57.4,57.44,57.22,57.24,59300.0,45.3827,45.4144,45.2404,45.2562,59300.0
2012-07-12 14:00:00,57.24,57.32,57.18,57.28,69200.0,45.2562,45.3195,45.2088,45.2879,69200.0
2012-07-12 14:10:00,57.27,57.31,57.17,57.27,74700.0,45.28,45.3116,45.2009,45.28,74700.0
2012-07-12 14:20:00,57.26,57.38,57.25,57.36,70400.0,45.272,45.3669,45.2641,45.3511,70400.0
2012-07-12 14:30:00,57.34,57.41,57.32,57.36,68500.0,45.3353,45.3906,45.3195,45.3511,68500.0
2012-07-12 14:40:00,57.36,57.49,57.36,57.42,92200.0,45.3511,45.4539,45.3511,45.3986,92200.0
2012-07-12 14:50:00,57.42,57.5,57.4,57.5,116600.0,45.3986,45.4618,45.3827,45.4618,116600.0
2012-07-12 15:00:00,57.5,57.51,57.28,57.33,118600.0,45.4618,45.4697,45.2879,45.3274,118600.0
2012-07-12 15:10:00,57.33,57.4,57.24,57.29,115200.0,45.3274,45.3827,45.2562,45.2958,115200.0
2012-07-12 15:20:00,57.29,57.43,57.26,57.33,110800.0,45.2958,45.4065,45.272,45.3274,110800.0
2012-07-12 15:30:00,57.32,57.42,57.32,57.37,152600.0,45.3195,45.3986,45.3195,45.359,152600.0
2012-07-12 15:40:00,57.36,57.5,57.36,57.44,204800.0,45.3511,45.4618,45.3511,45.4144,204800.0
2012-07-12 15:50:00,57.45,57.45,57.21,57.28,299300.0,45.4223,45.4223,45.2325,45.2879,299300.0
2012-07-13 09:30:00,57.25,57.83,57.25,57.67,87200.0,45.2641,45.7227,45.2641,45.5962,87200.0
2012-07-13 09:40:00,57.7,57.85,57.54,57.83,91300.0,45.6199,45.7385,45.4934,45.7227,91300.0
2012-07-13 09:50:00,57.85,57.98,57.77,57.95,79900.0,45.7385,45.8413,45.6753,45.8176,79900.0
2012-07-13 10:00:00,57.95,58.16,57.89,58.06,64200.0,45.8176,45.9836,45.7702,45.9046,64200.0
2012-07-13 10:10:00,58.08,58.08,57.89,57.95,46100.0,45.9204,45.9204,45.7702,45.8176,46100.0
2012-07-13 10:20:00,57.95,58.03,57.93,58.02,60000.0,45.8176,45.8808,45.8018,45.8729,60000.0
2012-07-13 10:30:00,58.01,58.1,57.91,57.95,84300.0,45.865,45.9362,45.786,45.8176,84300.0
2012-07-13 10:40:00,57.96,58.01,57.94,58.0,78400.0,45.8255,45.865,45.8097,45.8571,78400.0
2012-07-13 10:50:00,58.0,58.05,57.98,57.98,32500.0,45.8571,45.8967,45.8413,45.8413,32500.0
2012-07-13 11:00:00,57.98,58.02,57.91,58.02,27300.0,45.8413,45.8729,45.786,45.8729,27300.0
2012-07-13 11:10:00,58.0,58.0,57.88,57.91,42000.0,45.8571,45.8571,45.7622,45.786,42000.0
2012-07-13 11:20:00,57.9,57.92,57.82,57.82,27200.0,45.7781,45.7939,45.7148,45.7148,27200.0
2012-07-13 11:30:00,57.83,57.98,57.83,57.98,55800.0,45.7227,45.8413,45.7227,45.8413,55800.0
2012-07-13 11:40:00,57.98,58.07,57.98,57.99,33300.0,45.8413,45.9125,45.8413,45.8492,33300.0
2012-07-13 11:50:00,57.99,58.06,57.99,58.03,18400.0,45.8492,45.9046,45.8492,45.8808,18400.0
2012-07-13 12:00:00,58.03,58.06,58.0,58.04,22800.0,45.8808,45.9046,45.8571,45.8887,22800.0
2012-07-13 12:10:00,58.04,58.09,58.02,58.04,26500.0,45.8887,45.9283,45.8729,45.8887,26500.0
2012-07-13 12:20:00,58.04,58.05,58.0,58.03,20500.0,45.8887,45.8967,45.8571,45.8808,20500.0
2012-07-13 12:30:00,58.03,58.09,58.01,58.05,28800.0,45.8808,45.9283,45.865,45.8967,28800.0
2012-07-13 12:40:00,58.05,58.05,58.0,58.01,19800.0,45.8967,45.8967,45.8571,45.865,19800.0
2012-07-13 12:50:00,58.01,58.01,57.95,58.0,18400.0,45.865,45.865,45.8176,45.8571,18400.0
2012-07-13 13:00:00,58.0,58.03,57.98,58.0,23100.0,45.8571,45.8808,45.8413,45.8571,23100.0
2012-07-13 13:10:00,58.01,58.05,58.0,58.02,26400.0,45.865,45.8967,45.8571,45.8729,26400.0
2012-07-13 13:20:00,58.01,58.05,57.97,58.0,30500.0,45.865,45.8967,45.8334,45.8571,30500.0
2012-07-13 13:30:00,58.0,58.02,57.94,57.96,21700.0,45.8571,45.8729,45.8097,45.8255,21700.0
2012-07-13 13:40:00,57.96,57.99,57.93,57.94,26400.0,45.8255,45.8492,45.8018,45.8097,26400.0
2012-07-13 13:50:00,57.95,57.97,57.91,57.93,26400.0,45.8176,45.8334,45.786,45.8018,26400.0
2012-07-13 14:00:00,57.92,57.97,57.92,57.96,18400.0,45.7939,45.8334,45.7939,45.8255,18400.0
2012-07-13 14:10:00,57.96,58.01,57.93,58.0,31100.0,45.8255,45.865,45.8018,45.8571,31100.0
2012-07-13 14:20:00,58.0,58.03,57.97,58.01,24900.0,45.8571,45.8808,45.8334,45.865,24900.0
2012-07-13 14:30:00,58.0,58.05,57.99,58.03,32700.0,45.8571,45.8967,45.8492,45.8808,32700.0
2012-07-13 14:40:00,58.03,58.14,58.03,58.07,47300.0,45.8808,45.9678,45.8808,45.9125,47300.0
2012-07-13 14:50:00,58.06,58.1,58.03,58.07,27400.0,45.9046,45.9362,45.8808,45.9125,27400.0
2012-07-13 15:00:00,58.08,58.25,58.08,58.13,70200.0,45.9204,46.0548,45.9204,45.9599,70200.0
2012-07-13 15:10:00,58.13,58.25,58.1,58.1,69800.0,45.9599,46.0548,45.9362,45.9362,69800.0
2012-07-13 15:20:00,58.11,58.14,58.04,58.05,53100.0,45.9441,45.9678,45.8887,45.8967,53100.0
2012-07-13 15:30:00,58.05,58.11,58.01,58.01,69700.0,45.8967,45.9441,45.865,45.865,69700.0
2012-07-13 15:40:00,58.01,58.15,58.01,58.07,136100.0,45.865,45.9757,45.865,45.9125,136100.0
2012-07-13 15:50:00,58.07,58.14,58.01,58.07,316000.0,45.9125,45.9678,45.865,45.9125,316000.0
2012-07-16 09:30:00,57.57,58.03,57.57,57.8,91600.0,45.5171,45.8808,45.5171,45.699,91600.0
2012-07-16 09:40:00,57.8,57.88,57.59,57.7,64300.0,45.699,45.7622,45.533,45.6199,64300.0
2012-07-16 09:50:00,57.7,57.85,57.69,57.78,103000.0,45.6199,45.7385,45.612,45.6832,103000.0
2012-07-16 10:00:00,57.8,57.97,57.79,57.97,127300.0,45.699,45.8334,45.6911,45.8334,127300.0
2012-07-16 10:10:00,57.96,58.02,57.87,57.87,53600.0,45.8255,45.8729,45.7543,45.7543,53600.0
2012-07-16 10:20:00,57.86,58.04,57.84,58.03,63300.0,45.7464,45.8887,45.7306,45.8808,63300.0
2012-07-16 10:30:00,58.03,58.19,58.03,58.17,83300.0,45.8808,46.0073,45.8808,45.9915,83300.0
2012-07-16 10:40:00,58.16,58.17,57.98,57.98,61500.0,45.9836,45.9915,45.8413,45.8413,61500.0
2012-07-16 10:50:00,57.97,58.0,57.9,57.99,47300.0,45.8334,45.8571,45.7781,45.8492,47300.0
2012-07-16 11:00:00,57.99,58.01,57.93,57.95,37100.0,45.8492,45.865,45.8018,45.8176,37100.0
2012-07-16 11:10:00,57.97,58.11,57.94,58.08,36600.0,45.8334,45.9441,45.8097,45.9204,36600.0
2012-07-16 11:20:00,58.07,58.17,58.07,58.14,49900.0,45.9125,45.9915,45.9125,45.9678,49900.0
2012-07-16 11:30:00,58.13,58.15,58.1,58.15,38100.0,45.9599,45.9757,45.9362,45.9757,38100.0
2012-07-16 11:40:00,58.15,58.16,58.01,58.04,45900.0,45.9757,45.9836,45.865,45.8887,45900.0
2012-07-16 11:50:00,58.05,58.06,57.98,58.04,36200.0,45.8967,45.9046,45.8413,45.8887,36200.0
2012-07-16 12:00:00,58.04,58.07,57.99,58.0,68200.0,45.8887,45.9125,45.8492,45.8571,68200.0
2012-07-16 12:10:00,57.99,58.0,57.94,57.96,139500.0,45.8492,45.8571,45.8097,45.8255,139500.0
2012-07-16 12:20:00,57.96,57.96,57.93,57.95,45400.0,45.8255,45.8255,45.8018,45.8176,45400.0
2012-07-16 12:30:00,57.95,57.96,57.67,57.69,83600.0,45.8176,45.8255,45.5962,45.612,83600.0
2012-07-16 12:40:00,57.7,57.72,57.66,57.71,57500.0,45.6199,45.6357,45.5883,45.6278,57500.0
2012-07-16 12:50:00,57.71,57.79,57.68,57.79,44200.0,45.6278,45.6911,45.6041,45.6911,44200.0
2012-07-16 13:00:00,57.79,57.82,57.72,57.75,100400.0,45.6911,45.7148,45.6357,45.6595,100400.0
2012-07-16 13:10:00,57.75,57.8,57.72,57.8,65500.0,45.6595,45.699,45.6357,45.699,65500.0
2012-07-16 13:20:00,57.8,57.8,57.72,57.77,39300.0,45.699,45.699,45.6357,45.6753,39300.0
2012-07-16 13:30:00,57.76,57.82,57.76,57.76,33600.0,45.6674,45.7148,45.6674,45.6674,33600.0
2012-07-16 13:40:00,57.76,57.88,57.74,57.85,52200.0,45.6674,45.7622,45.6516,45.7385,52200.0
2012-07-16 13:50:00,57.84,57.95,57.82,57.91,221500.0,45.7306,45.8176,45.7148,45.786,221500.0
2012-07-16 14:00:00,57.91,58.0,57.91,58.0,68400.0,45.786,45.8571,45.786,45.8571,68400.0
2012-07-16 14:10:00,58.0,58.17,58.0,58.12,106600.0,45.8571,45.9915,45.8571,45.952,106600.0
2012-07-16 14:20:00,58.13,58.17,58.1,58.11,52400.0,45.9599,45.9915,45.9362,45.9441,52400.0
2012-07-16 14:30:00,58.11,58.13,58.02,58.03,58600.0,45.9441,45.9599,45.8729,45.8808,58600.0
2012-07-16 14:40:00,58.04,58.12,58.03,58.07,63800.0,45.8887,45.952,45.8808,45.9125,63800.0
2012-07-16 14:50:00,58.07,58.1,58.0,58.05,51000.0,45.9125,45.9362,45.8571,45.8967,51000.0
2012-07-16 15:00:00,58.05,58.05,57.99,58.0,116200.0,45.8967,45.8967,45.8492,45.8571,116200.0
2012-07-16 15:10:00,58.0,58.07,57.98,58.06,104700.0,45.8571,45.9125,45.8413,45.9046,104700.0
2012-07-16 15:20:00,58.07,58.13,58.07,58.11,85400.0,45.9125,45.9599,45.9125,45.9441,85400.0
2012-07-16 15:30:00,58.11,58.11,57.95,57.98,166200.0,45.9441,45.9441,45.8176,45.8413,166200.0
2012-07-16 15:40:00,57.98,58.05,57.93,58.02,188500.0,45.8413,45.8967,45.8018,45.8729,188500.0
2012-07-16 15:50:00,58.03,58.07,57.95,58.05,255600.0,45.8808,45.9125,45.8176,45.8967,255600.0
2012-07-17 09:30:00,58.33,58.76,57.82,58.55,267900.0,46.118,46.458,45.7148,46.292,267900.0
2012-07-17 09:40:00,58.57,58.6,58.07,58.09,117400.0,46.3078,46.3315,45.9125,45.9283,117400.0
2012-07-17 09:50:00,58.1,58.28,58.04,58.24,62900.0,45.9362,46.0785,45.8887,46.0469,62900.0
2012-07-17 10:00:00,58.25,58.25,57.77,57.84,112400.0,46.0548,46.0548,45.6753,45.7306,112400.0
2012-07-17 10:10:00,57.84,57.99,57.82,57.93,78600.0,45.7306,45.8492,45.7148,45.8018,78600.0
2012-07-17 10:20:00,57.94,58.01,57.82,57.84,56300.0,45.8097,45.865,45.7148,45.7306,56300.0
2012-07-17 10:30:00,57.84,57.9,57.68,57.68,94600.0,45.7306,45.7781,45.6041,45.6041,94600.0
2012-07-17 10:40:00,57.68,57.8,57.6,57.76,88900.0,45.6041,45.699,45.5409,45.6674,88900.0
2012-07-17 10:50:00,57.76,57.88,57.75,57.8,55000.0,45.6674,45.7622,45.6595,45.699,55000.0
2012-07-17 11:00:00,57.8,57.94,57.76,57.9,45000.0,45.699,45.8097,45.6674,45.7781,45000.0
2012-07-17 11:10:00,57.88,57.96,57.78,57.79,38800.0,45.7622,45.8255,45.6832,45.6911,38800.0
2012-07-17 11:20:00,57.79,57.89,57.75,57.86,62200.0,45.6911,45.7702,45.6595,45.7464,62200.0
2012-07-17 11:30:00,57.86,58.01,57.82,57.99,55100.0,45.7464,45.865,45.7148,45.8492,55100.0
2012-07-17 11:40:00,57.99,58.19,57.99,58.19,69000.0,45.8492,46.0073,45.8492,46.0073,69000.0
2012-07-17 11:50:00,58.18,58.26,58.07,58.26,72000.0,45.9994,46.0627,45.9125,46.0627,72000.0
2012-07-17 12:00:00,58.26,58.39,58.07,58.29,73700.0,46.0627,46.1655,45.9125,46.0864,73700.0
2012-07-17 12:10:00,58.29,58.35,58.17,58.35,142900.0,46.0864,46.1338,45.9915,46.1338,142900.0
2012-07-17 12:20:00,58.34,58.46,58.34,58.37,47100.0,46.1259,46.2208,46.1259,46.1497,47100.0
2012-07-17 12:30:00,58.36,58.42,58.28,58.28,35200.0,46.1418,46.1892,46.0785,46.0785,35200.0
2012-07-17 12:40:00,58.29,58.34,58.22,58.3,28200.0,46.0864,46.1259,46.0311,46.0943,28200.0
2012-07-17 12:50:00,58.29,58.29,58.11,58.12,42000.0,46.0864,46.0864,45.9441,45.952,42000.0
2012-07-17 13:00:00,58.12,58.21,58.11,58.19,26700.0,45.952,46.0232,45.9441,46.0073,26700.0
2012-07-17 13:10:00,58.2,58.27,58.17,58.27,17600.0,46.0153,46.0706,45.9915,46.0706,17600.0
2012-07-17 13:20:00,58.27,58.42,58.2,58.36,33900.0,46.0706,46.1892,46.0153,46.1418,33900.0
2012-07-17 13:30:00,58.35,58.47,58.35,58.4,37500.0,46.1338,46.2287,46.1338,46.1734,37500.0
2012-07-17 13:40:00,58.39,58.44,58.36,58.39,31200.0,46.1655,46.205,46.1418,46.1655,31200.0
2012-07-17 13:50:00,58.39,58.41,58.36,58.38,41500.0,46.1655,46.1813,46.1418,46.1576,41500.0
2012-07-17 14:00:00,58.38,58.42,58.32,58.38,44000.0,46.1576,46.1892,46.1101,46.1576,44000.0
2012-07-17 14:10:00,58.39,58.46,58.37,58.37,52900.0,46.1655,46.2208,46.1497,46.1497,52900.0
2012-07-17 14:20:00,58.37,58.43,58.33,58.39,31800.0,46.1497,46.1971,46.118,46.1655,31800.0
2012-07-17 14:30:00,58.4,58.42,58.34,58.35,36100.0,46.1734,46.1892,46.1259,46.1338,36100.0
2012-07-17 14:40:00,58.35,58.39,58.28,58.29,53200.0,46.1338,46.1655,46.0785,46.0864,53200.0
2012-07-17 14:50:00,58.29,58.39,58.29,58.29,47500.0,46.0864,46.1655,46.0864,46.0864,47500.0
2012-07-17 15:00:00,58.29,58.33,58.25,58.3,109100.0,46.0864,46.118,46.0548,46.0943,109100.0
2012-07-17 15:10:00,58.3,58.36,58.27,58.31,79800.0,46.0943,46.1418,46.0706,46.1022,79800.0
2012-07-17 15:20:00,58.31,58.32,58.24,58.29,64100.0,46.1022,46.1101,46.0469,46.0864,64100.0
2012-07-17 15:30:00,58.28,58.29,58.08,58.12,111000.0,46.0785,46.0864,45.9204,45.952,111000.0
2012-07-17 15:40:00,58.12,58.31,58.12,58.29,116100.0,45.952,46.1022,45.952,46.0864,116100.0
2012-07-17 15:50:00,58.29,58.37,58.23,58.3,166300.0,46.0864,46.1497,46.039,46.0943,166300.0
2012-07-18 09:30:00,58.04,58.43,58.04,58.36,61400.0,45.8887,46.1971,45.8887,46.1418,61400.0
2012-07-18 09:40:00,58.38,58.54,58.32,58.49,76400.0,46.1576,46.2841,46.1101,46.2445,76400.0
2012-07-18 09:50:00,58.5,58.6,58.41,58.53,76800.0,46.2524,46.3315,46.1813,46.2762,76800.0
2012-07-18 10:00:00,58.54,58.66,58.41,58.43,74000.0,46.2841,46.3789,46.1813,46.1971,74000.0
2012-07-18 10:10:00,58.43,58.47,58.32,58.38,57500.0,46.1971,46.2287,46.1101,46.1576,57500.0
2012-07-18 10:20:00,58.36,58.58,58.36,58.54,27800.0,46.1418,46.3157,46.1418,46.2841,27800.0
2012-07-18 10:30:00,58.54,58.6,58.4,58.6,45600.0,46.2841,46.3315,46.1734,46.3315,45600.0
2012-07-18 10:40:00,58.6,58.79,58.57,58.67,65400.0,46.3315,46.4817,46.3078,46.3869,65400.0
2012-07-18 10:50:00,58.68,58.7,58.58,58.67,26200.0,46.3948,46.4106,46.3157,46.3869,26200.0
2012-07-18 11:00:00,58.66,58.69,58.57,58.63,29800.0,46.3789,46.4027,46.3078,46.3552,29800.0
2012-07-18 11:10:00,58.63,58.71,58.63,58.71,24800.0,46.3552,46.4185,46.3552,46.4185,24800.0
2012-07-18 11:20:00,58.71,58.76,58.69,58.71,24100.0,46.4185,46.458,46.4027,46.4185,24100.0
2012-07-18 11:30:00,58.73,58.87,58.72,58.81,41700.0,46.4343,46.545,46.4264,46.4975,41700.0
2012-07-18 11:40:00,58.82,58.82,58.64,58.67,45200.0,46.5054,46.5054,46.3631,46.3869,45200.0
2012-07-18 11:50:00,58.67,58.75,58.66,58.73,33500.0,46.3869,46.4501,46.3789,46.4343,33500.0
2012-07-18 12:00:00,58.73,58.87,58.71,58.86,35900.0,46.4343,46.545,46.4185,46.5371,35900.0
2012-07-18 12:10:00,58.86,58.87,58.76,58.84,41100.0,46.5371,46.545,46.458,46.5213,41100.0
2012-07-18 12:20:00,58.84,58.89,58.77,58.79,46800.0,46.5213,46.5608,46.4659,46.4817,46800.0
2012-07-18 12:30:00,58.79,58.82,58.77,58.79,22700.0,46.4817,46.5054,46.4659,46.4817,22700.0
2012-07-18 12:40:00,58.77,58.78,58.74,58.74,12600.0,46.4659,46.4738,46.4422,46.4422,12600.0
2012-07-18 12:50:00,58.74,58.77,58.71,58.77,10500.0,46.4422,46.4659,46.4185,46.4659,10500.0
2012-07-18 13:00:00,58.77,58.81,58.76,58.8,16300.0,46.4659,46.4975,46.458,46.4896,16300.0
2012-07-18 13:10:00,58.79,58.81,58.78,58.8,12500.0,46.4817,46.4975,46.4738,46.4896,12500.0
2012-07-18 13:20:00,58.8,58.83,58.8,58.81,12500.0,46.4896,46.5134,46.4896,46.4975,12500.0
2012-07-18 13:30:00,58.81,58.82,58.75,58.77,27500.0,46.4975,46.5054,46.4501,46.4659,27500.0
2012-07-18 13:40:00,58.78,58.83,58.76,58.82,17900.0,46.4738,46.5134,46.458,46.5054,17900.0
2012-07-18 13:50:00,58.81,58.93,58.81,58.93,64800.0,46.4975,46.5924,46.4975,46.5924,64800.0
2012-07-18 14:00:00,58.92,58.93,58.83,58.84,39400.0,46.5845,46.5924,46.5134,46.5213,39400.0
2012-07-18 14:10:00,58.83,58.91,58.82,58.89,21400.0,46.5134,46.5766,46.5054,46.5608,21400.0
2012-07-18 14:20:00,58.9,58.95,58.88,58.93,32500.0,46.5687,46.6082,46.5529,46.5924,32500.0
2012-07-18 14:30:00,58.92,58.94,58.86,58.86,36400.0,46.5845,46.6003,46.5371,46.5371,36400.0
2012-07-18 14:40:00,58.86,58.87,58.71,58.79,38000.0,46.5371,46.545,46.4185,46.4817,38000.0
2012-07-18 14:50:00,58.77,58.8,58.74,58.79,25100.0,46.4659,46.4896,46.4422,46.4817,25100.0
2012-07-18 15:00:00,58.8,58.88,58.8,58.85,31600.0,46.4896,46.5529,46.4896,46.5292,31600.0
2012-07-18 15:10:00,58.86,58.91,58.84,58.9,43900.0,46.5371,46.5766,46.5213,46.5687,43900.0
2012-07-18 15:20:00,58.9,58.99,58.88,58.97,66400.0,46.5687,46.6399,46.5529,46.624,66400.0
2012-07-18 15:30:00,58.96,59.03,58.93,59.0,91800.0,46.6161,46.6715,46.5924,46.6478,91800.0
2012-07-18 15:40:00,59.01,59.04,58.88,58.92,89800.0,46.6557,46.6794,46.5529,46.5845,89800.0
2012-07-18 15:50:00,58.92,58.93,58.8,58.93,130200.0,46.5845,46.5924,46.4896,46.5924,130200.0
2012-07-19 09:30:00,59.23,59.56,59.23,59.49,142600.0,46.8296,47.0905,46.8296,47.0352,142600.0
2012-07-19 09:40:00,59.49,59.52,59.33,59.39,81200.0,47.0352,47.0589,46.9087,46.9561,81200.0
2012-07-19 09:50:00,59.41,59.45,59.2,59.36,56100.0,46.9719,47.0036,46.8059,46.9324,56100.0
2012-07-19 10:00:00,59.31,59.31,58.9,58.91,88700.0,46.8929,46.8929,46.5687,46.5766,88700.0
2012-07-19 10:10:00,58.91,59.24,58.76,59.24,71400.0,46.5766,46.8375,46.458,46.8375,71400.0
2012-07-19 10:20:00,59.25,59.28,59.14,59.15,45000.0,46.8454,46.8691,46.7585,46.7664,45000.0
2012-07-19 10:30:00,59.14,59.21,59.07,59.14,54000.0,46.7585,46.8138,46.7031,46.7585,54000.0
2012-07-19 10:40:00,59.14,59.36,59.11,59.36,48000.0,46.7585,46.9324,46.7347,46.9324,48000.0
2012-07-19 10:50:00,59.36,59.44,59.29,59.34,53500.0,46.9324,46.9956,46.877,46.9166,53500.0
2012-07-19 11:00:00,59.35,59.48,59.34,59.42,40000.0,46.9245,47.0273,46.9166,46.9798,40000.0
2012-07-19 11:10:00,59.43,59.48,59.39,59.44,44000.0,46.9877,47.0273,46.9561,46.9956,44000.0
2012-07-19 11:20:00,59.43,59.46,59.41,59.46,47000.0,46.9877,47.0115,46.9719,47.0115,47000.0
2012-07-19 11:30:00,59.46,59.53,59.46,59.5,64600.0,47.0115,47.0668,47.0115,47.0431,64600.0
2012-07-19 11:40:00,59.51,59.51,59.39,59.43,58000.0,47.051,47.051,46.9561,46.9877,58000.0
2012-07-19 11:50:00,59.44,59.51,59.44,59.46,27100.0,46.9956,47.051,46.9956,47.0115,27100.0
2012-07-19 12:00:00,59.45,59.56,59.41,59.54,42600.0,47.0036,47.0905,46.9719,47.0747,42600.0
2012-07-19 12:10:00,59.55,59.72,59.49,59.72,112100.0,47.0826,47.217,47.0352,47.217,112100.0
2012-07-19 12:20:00,59.72,59.78,59.65,59.66,76400.0,47.217,47.2645,47.1617,47.1696,76400.0
2012-07-19 12:30:00,59.66,59.75,59.64,59.64,45100.0,47.1696,47.2407,47.1538,47.1538,45100.0
2012-07-19 12:40:00,59.62,59.66,59.53,59.6,69600.0,47.138,47.1696,47.0668,47.1221,69600.0
2012-07-19 12:50:00,59.62,59.7,59.49,59.5,77300.0,47.138,47.2012,47.0352,47.0431,77300.0
2012-07-19 13:00:00,59.51,59.65,59.5,59.62,35800.0,47.051,47.1617,47.0431,47.138,35800.0
2012-07-19 13:10:00,59.62,59.62,59.55,59.57,47300.0,47.138,47.138,47.0826,47.0984,47300.0
2012-07-19 13:20:00,59.57,59.63,59.54,59.57,29800.0,47.0984,47.1459,47.0747,47.0984,29800.0
2012-07-19 13:30:00,59.56,59.57,59.44,59.48,35300.0,47.0905,47.0984,46.9956,47.0273,35300.0
2012-07-19 13:40:00,59.47,59.57,59.46,59.54,73300.0,47.0194,47.0984,47.0115,47.0747,73300.0
2012-07-19 13:50:00,59.54,59.55,59.42,59.48,55900.0,47.0747,47.0826,46.9798,47.0273,55900.0
2012-07-19 14:00:00,59.49,59.58,59.43,59.52,38300.0,47.0352,47.1063,46.9877,47.0589,38300.0
2012-07-19 14:10:00,59.52,59.59,59.48,59.48,42600.0,47.0589,47.1142,47.0273,47.0273,42600.0
2012-07-19 14:20:00,59.47,59.51,59.4,59.48,44900.0,47.0194,47.051,46.964,47.0273,44900.0
2012-07-19 14:30:00,59.47,59.62,59.4,59.56,57500.0,47.0194,47.138,46.964,47.0905,57500.0
2012-07-19 14:40:00,59.56,59.65,59.51,59.6,82100.0,47.0905,47.1617,47.051,47.1221,82100.0
2012-07-19 14:50:00,59.6,59.62,59.54,59.55,51300.0,47.1221,47.138,47.0747,47.0826,51300.0
2012-07-19 15:00:00,59.55,59.6,59.46,59.51,86900.0,47.0826,47.1221,47.0115,47.051,86900.0
2012-07-19 15:10:00,59.52,59.55,59.46,59.52,98700.0,47.0589,47.0826,47.0115,47.0589,98700.0
2012-07-19 15:20:00,59.52,59.54,59.41,59.43,65900.0,47.0589,47.0747,46.9719,46.9877,65900.0
2012-07-19 15:30:00,59.42,59.48,59.37,59.45,78800.0,46.9798,47.0273,46.9403,47.0036,78800.0
2012-07-19 15:40:00,59.44,59.49,59.34,59.39,113800.0,46.9956,47.0352,46.9166,46.9561,113800.0
2012-07-19 15:50:00,59.4,59.45,59.27,59.36,238600.0,46.964,47.0036,46.8612,46.9324,238600.0
2012-07-20 09:30:00,59.04,59.04,58.59,58.92,405400.0,46.6794,46.6794,46.3236,46.5845,405400.0
2012-07-20 09:40:00,58.95,58.97,58.76,58.87,92700.0,46.6082,46.624,46.458,46.545,92700.0
2012-07-20 09:50:00,58.89,58.99,58.86,58.94,73800.0,46.5608,46.6399,46.5371,46.6003,73800.0
2012-07-20 10:00:00,58.94,59.13,58.93,59.05,48300.0,46.6003,46.7505,46.5924,46.6873,48300.0
2012-07-20 10:10:00,59.04,59.18,58.98,59.09,96500.0,46.6794,46.7901,46.6319,46.7189,96500.0
2012-07-20 10:20:00,59.08,59.13,59.01,59.1,50800.0,46.711,46.7505,46.6557,46.7268,50800.0
2012-07-20 10:30:00,59.1,59.1,58.99,59.02,293700.0,46.7268,46.7268,46.6399,46.6636,293700.0
2012-07-20 10:40:00,59.02,59.05,58.97,59.04,38200.0,46.6636,46.6873,46.624,46.6794,38200.0
2012-07-20 10:50:00,59.03,59.2,59.02,59.19,31900.0,46.6715,46.8059,46.6636,46.798,31900.0
2012-07-20 11:00:00,59.2,59.29,59.11,59.26,49700.0,46.8059,46.877,46.7347,46.8533,49700.0
2012-07-20 11:10:00,59.27,59.37,59.24,59.26,134100.0,46.8612,46.9403,46.8375,46.8533,134100.0
2012-07-20 11:20:00,59.26,59.37,59.24,59.36,71500.0,46.8533,46.9403,46.8375,46.9324,71500.0
2012-07-20 11:30:00,59.35,59.4,59.2,59.32,71600.0,46.9245,46.964,46.8059,46.9008,71600.0
2012-07-20 11:40:00,59.32,59.35,59.17,59.3,38100.0,46.9008,46.9245,46.7822,46.885,38100.0
2012-07-20 11:50:00,59.29,59.3,59.1,59.1,29000.0,46.877,46.885,46.7268,46.7268,29000.0
2012-07-20 12:00:00,59.1,59.15,59.03,59.03,36600.0,46.7268,46.7664,46.6715,46.6715,36600.0
2012-07-20 12:10:00,59.05,59.06,58.98,59.05,28400.0,46.6873,46.6952,46.6319,46.6873,28400.0
2012-07-20 12:20:00,59.03,59.1,58.99,59.01,43600.0,46.6715,46.7268,46.6399,46.6557,43600.0
2012-07-20 12:30:00,59.0,59.01,58.88,58.94,37600.0,46.6478,46.6557,46.5529,46.6003,37600.0
2012-07-20 12:40:00,58.93,59.02,58.93,58.99,22200.0,46.5924,46.6636,46.5924,46.6399,22200.0
2012-07-20 12:50:00,58.99,59.01,58.9,59.01,44200.0,46.6399,46.6557,46.5687,46.6557,44200.0
2012-07-20 13:00:00,59.01,59.03,58.96,59.0,34700.0,46.6557,46.6715,46.6161,46.6478,34700.0
2012-07-20 13:10:00,59.0,59.05,59.0,59.01,31100.0,46.6478,46.6873,46.6478,46.6557,31100.0
2012-07-20 13:20:00,59.01,59.02,58.92,58.98,43300.0,46.6557,46.6636,46.5845,46.6319,43300.0
2012-07-20 13:30:00,58.98,59.05,58.97,59.05,39300.0,46.6319,46.6873,46.624,46.6873,39300.0
2012-07-20 13:40:00,59.05,59.06,59.0,59.0,34200.0,46.6873,46.6952,46.6478,46.6478,34200.0
2012-07-20 13:50:00,59.0,59.05,58.98,59.05,34200.0,46.6478,46.6873,46.6319,46.6873,34200.0
2012-07-20 14:00:00,59.04,59.11,59.0,59.0,36500.0,46.6794,46.7347,46.6478,46.6478,36500.0
2012-07-20 14:10:00,58.99,59.0,58.92,59.0,27900.0,46.6399,46.6478,46.5845,46.6478,27900.0
2012-07-20 14:20:00,58.99,59.01,58.95,58.95,29900.0,46.6399,46.6557,46.6082,46.6082,29900.0
2012-07-20 14:30:00,58.96,58.97,58.89,58.91,46700.0,46.6161,46.624,46.5608,46.5766,46700.0
2012-07-20 14:40:00,58.91,58.93,58.86,58.91,40800.0,46.5766,46.5924,46.5371,46.5766,40800.0
2012-07-20 14:50:00,58.92,59.0,58.89,58.94,75900.0,46.5845,46.6478,46.5608,46.6003,75900.0
2012-07-20 15:00:00,58.95,59.08,58.94,59.08,83900.0,46.6082,46.711,46.6003,46.711,83900.0
2012-07-20 15:10:00,59.08,59.09,58.99,59.02,77800.0,46.711,46.7189,46.6399,46.6636,77800.0
2012-07-20 15:20:00,59.03,59.09,58.97,58.98,44800.0,46.6715,46.7189,46.624,46.6319,44800.0
2012-07-20 15:30:00,58.98,59.0,58.92,58.99,49900.0,46.6319,46.6478,46.5845,46.6399,49900.0
2012-07-20 15:40:00,58.99,59.09,58.98,59.05,107100.0,46.6399,46.7189,46.6319,46.6873,107100.0
2012-07-20 15:50:00,59.05,59.05,58.91,58.98,249000.0,46.6873,46.6873,46.5766,46.6319,249000.0
2012-07-23 09:30:00,57.87,58.08,57.69,57.88,116700.0,45.7543,45.9204,45.612,45.7622,116700.0
2012-07-23 09:40:00,57.88,57.88,57.66,57.69,83300.0,45.7622,45.7622,45.5883,45.612,83300.0
2012-07-23 09:50:00,57.68,57.72,57.55,57.66,91000.0,45.6041,45.6357,45.5013,45.5883,91000.0
2012-07-23 10:00:00,57.66,57.75,57.63,57.73,102500.0,45.5883,45.6595,45.5646,45.6436,102500.0
2012-07-23 10:10:00,57.71,57.77,57.67,57.75,108600.0,45.6278,45.6753,45.5962,45.6595,108600.0
2012-07-23 10:20:00,57.76,57.78,57.71,57.73,68400.0,45.6674,45.6832,45.6278,45.6436,68400.0
2012-07-23 10:30:00,57.72,57.79,57.61,57.77,68100.0,45.6357,45.6911,45.5488,45.6753,68100.0
2012-07-23 10:40:00,57.77,57.85,57.73,57.79,45500.0,45.6753,45.7385,45.6436,45.6911,45500.0
2012-07-23 10:50:00,57.78,57.83,57.7,57.75,49300.0,45.6832,45.7227,45.6199,45.6595,49300.0
2012-07-23 11:00:00,57.76,57.82,57.72,57.75,67400.0,45.6674,45.7148,45.6357,45.6595,67400.0
2012-07-23 11:10:00,57.76,57.8,57.71,57.71,50300.0,45.6674,45.699,45.6278,45.6278,50300.0
2012-07-23 11:20:00,57.71,57.85,57.7,57.85,39300.0,45.6278,45.7385,45.6199,45.7385,39300.0
2012-07-23 11:30:00,57.86,57.91,57.72,57.74,37400.0,45.7464,45.786,45.6357,45.6516,37400.0
2012-07-23 11:40:00,57.74,57.79,57.74,57.76,31200.0,45.6516,45.6911,45.6516,45.6674,31200.0
2012-07-23 11:50:00,57.78,57.84,57.72,57.77,51500.0,45.6832,45.7306,45.6357,45.6753,51500.0
2012-07-23 12:00:00,57.77,57.8,57.7,57.74,55500.0,45.6753,45.699,45.6199,45.6516,55500.0
2012-07-23 12:10:00,57.74,57.75,57.64,57.66,46900.0,45.6516,45.6595,45.5725,45.5883,46900.0
2012-07-23 12:20:00,57.66,57.78,57.66,57.72,54300.0,45.5883,45.6832,45.5883,45.6357,54300.0
2012-07-23 12:30:00,57.73,57.83,57.71,57.76,40200.0,45.6436,45.7227,45.6278,45.6674,40200.0
2012-07-23 12:40:00,57.76,57.8,57.73,57.75,47100.0,45.6674,45.699,45.6436,45.6595,47100.0
2012-07-23 12:50:00,57.75,57.8,57.72,57.75,41800.0,45.6595,45.699,45.6357,45.6595,41800.0
2012-07-23 13:00:00,57.76,57.78,57.73,57.76,31700.0,45.6674,45.6832,45.6436,45.6674,31700.0
2012-07-23 13:10:00,57.76,57.81,57.64,57.64,138900.0,45.6674,45.7069,45.5725,45.5725,138900.0
2012-07-23 13:20:00,57.64,57.69,57.62,57.66,58600.0,45.5725,45.612,45.5567,45.5883,58600.0
2012-07-23 13:30:00,57.67,57.76,57.66,57.7,54100.0,45.5962,45.6674,45.5883,45.6199,54100.0
2012-07-23 13:40:00,57.71,57.73,57.66,57.73,36000.0,45.6278,45.6436,45.5883,45.6436,36000.0
2012-07-23 13:50:00,57.72,57.75,57.65,57.68,42200.0,45.6357,45.6595,45.5804,45.6041,42200.0
2012-07-23 14:00:00,57.68,57.75,57.65,57.67,42800.0,45.6041,45.6595,45.5804,45.5962,42800.0
2012-07-23 14:10:00,57.68,57.72,57.62,57.62,40900.0,45.6041,45.6357,45.5567,45.5567,40900.0
2012-07-23 14:20:00,57.62,57.64,57.55,57.57,45100.0,45.5567,45.5725,45.5013,45.5171,45100.0
2012-07-23 14:30:00,57.59,57.66,57.56,57.6,34600.0,45.533,45.5883,45.5092,45.5409,34600.0
2012-07-23 14:40:00,57.62,57.73,57.6,57.72,45100.0,45.5567,45.6436,45.5409,45.6357,45100.0
2012-07-23 14:50:00,57.72,57.72,57.61,57.68,72400.0,45.6357,45.6357,45.5488,45.6041,72400.0
2012-07-23 15:00:00,57.68,57.68,57.58,57.63,70800.0,45.6041,45.6041,45.5251,45.5646,70800.0
2012-07-23 15:10:00,57.63,57.74,57.61,57.69,64200.0,45.5646,45.6516,45.5488,45.612,64200.0
2012-07-23 15:20:00,57.7,57.9,57.67,57.84,85000.0,45.6199,45.7781,45.5962,45.7306,85000.0
2012-07-23 15:30:00,57.84,57.87,57.76,57.8,102900.0,45.7306,45.7543,45.6674,45.699,102900.0
2012-07-23 15:40:00,57.8,57.88,57.76,57.87,105800.0,45.699,45.7622,45.6674,45.7543,105800.0
2012-07-23 15:50:00,57.87,57.88,57.73,57.73,191800.0,45.7543,45.7622,45.6436,45.6436,191800.0
2012-07-24 09:30:00,57.76,58.18,57.64,58.01,115600.0,45.6674,45.9994,45.5725,45.865,115600.0
2012-07-24 09:40:00,58.0,58.13,57.77,57.78,89400.0,45.8571,45.9599,45.6753,45.6832,89400.0
2012-07-24 09:50:00,57.77,57.87,57.64,57.75,74400.0,45.6753,45.7543,45.5725,45.6595,74400.0
2012-07-24 10:00:00,57.75,57.81,57.71,57.72,35800.0,45.6595,45.7069,45.6278,45.6357,35800.0
2012-07-24 10:10:00,57.71,57.75,57.41,57.42,63400.0,45.6278,45.6595,45.3906,45.3986,63400.0
2012-07-24 10:20:00,57.41,57.54,57.36,57.49,37700.0,45.3906,45.4934,45.3511,45.4539,37700.0
2012-07-24 10:30:00,57.49,57.61,57.38,57.59,39000.0,45.4539,45.5488,45.3669,45.533,39000.0
2012-07-24 10:40:00,57.6,57.65,57.43,57.46,32400.0,45.5409,45.5804,45.4065,45.4302,32400.0
2012-07-24 10:50:00,57.46,57.55,57.4,57.44,32200.0,45.4302,45.5013,45.3827,45.4144,32200.0
2012-07-24 11:00:00,57.43,57.45,57.32,57.33,37600.0,45.4065,45.4223,45.3195,45.3274,37600.0
2012-07-24 11:10:00,57.33,57.49,57.32,57.49,43300.0,45.3274,45.4539,45.3195,45.4539,43300.0
2012-07-24 11:20:00,57.48,57.56,57.46,57.47,28700.0,45.446,45.5092,45.4302,45.4381,28700.0
2012-07-24 11:30:00,57.46,57.48,57.21,57.27,41300.0,45.4302,45.446,45.2325,45.28,41300.0
2012-07-24 11:40:00,57.28,57.37,57.23,57.36,48300.0,45.2879,45.359,45.2483,45.3511,48300.0
2012-07-24 11:50:00,57.35,57.37,57.27,57.29,30300.0,45.3432,45.359,45.28,45.2958,30300.0
2012-07-24 12:00:00,57.29,57.29,57.0,57.15,52100.0,45.2958,45.2958,45.0665,45.1851,52100.0
2012-07-24 12:10:00,57.17,57.25,57.14,57.18,42300.0,45.2009,45.2641,45.1772,45.2088,42300.0
2012-07-24 12:20:00,57.18,57.19,56.92,57.07,50900.0,45.2088,45.2167,45.0032,45.1218,50900.0
2012-07-24 12:30:00,57.07,57.12,56.93,57.07,39100.0,45.1218,45.1614,45.0111,45.1218,39100.0
2012-07-24 12:40:00,57.09,57.1,56.97,56.97,49800.0,45.1376,45.1455,45.0428,45.0428,49800.0
2012-07-24 12:50:00,56.97,57.02,56.97,57.0,39700.0,45.0428,45.0823,45.0428,45.0665,39700.0
2012-07-24 13:00:00,57.0,57.0,56.95,56.98,16400.0,45.0665,45.0665,45.027,45.0507,16400.0
2012-07-24 13:10:00,56.97,57.01,56.94,56.98,48100.0,45.0428,45.0744,45.019,45.0507,48100.0
2012-07-24 13:20:00,56.99,57.0,56.87,56.88,26900.0,45.0586,45.0665,44.9637,44.9716,26900.0
2012-07-24 13:30:00,56.88,56.94,56.83,56.91,33700.0,44.9716,45.019,44.9321,44.9953,33700.0
2012-07-24 13:40:00,56.91,56.95,56.84,56.87,45600.0,44.9953,45.027,44.94,44.9637,45600.0
2012-07-24 13:50:00,56.87,57.08,56.86,57.0,114300.0,44.9637,45.1297,44.9558,45.0665,114300.0
2012-07-24 14:00:00,57.01,57.01,56.93,56.96,39200.0,45.0744,45.0744,45.0111,45.0349,39200.0
2012-07-24 14:10:00,56.95,57.04,56.95,56.98,43400.0,45.027,45.0981,45.027,45.0507,43400.0
2012-07-24 14:20:00,56.99,57.02,56.84,56.86,66300.0,45.0586,45.0823,44.94,44.9558,66300.0
2012-07-24 14:30:00,56.84,57.0,56.82,56.97,57000.0,44.94,45.0665,44.9242,45.0428,57000.0
2012-07-24 14:40:00,56.96,57.02,56.95,56.97,34400.0,45.0349,45.0823,45.027,45.0428,34400.0
2012-07-24 14:50:00,56.97,57.0,56.9,57.0,52300.0,45.0428,45.0665,44.9874,45.0665,52300.0
2012-07-24 15:00:00,57.0,57.0,56.87,56.89,77000.0,45.0665,45.0665,44.9637,44.9795,77000.0
2012-07-24 15:10:00,56.88,56.96,56.8,56.82,79700.0,44.9716,45.0349,44.9084,44.9242,79700.0
2012-07-24 15:20:00,56.81,57.02,56.81,57.01,133200.0,44.9163,45.0823,44.9163,45.0744,133200.0
2012-07-24 15:30:00,57.02,57.03,56.93,57.02,177300.0,45.0823,45.0902,45.0111,45.0823,177300.0
2012-07-24 15:40:00,57.03,57.13,57.01,57.06,202700.0,45.0902,45.1693,45.0744,45.1139,202700.0
2012-07-24 15:50:00,57.06,57.36,57.04,57.26,401400.0,45.1139,45.3511,45.0981,45.272,401400.0
2012-07-25 09:30:00,57.61,57.87,57.44,57.87,110800.0,45.5488,45.7543,45.4144,45.7543,110800.0
2012-07-25 09:40:00,57.86,57.88,57.57,57.7,34900.0,45.7464,45.7622,45.5171,45.6199,34900.0
2012-07-25 09:50:00,57.69,57.9,57.61,57.8,35200.0,45.612,45.7781,45.5488,45.699,35200.0
2012-07-25 10:00:00,57.79,57.79,57.45,57.51,63000.0,45.6911,45.6911,45.4223,45.4697,63000.0
2012-07-25 10:10:00,57.52,57.57,57.4,57.5,43300.0,45.4776,45.5171,45.3827,45.4618,43300.0
2012-07-25 10:20:00,57.49,57.54,57.26,57.49,75700.0,45.4539,45.4934,45.272,45.4539,75700.0
2012-07-25 10:30:00,57.48,57.53,57.41,57.52,40900.0,45.446,45.4855,45.3906,45.4776,40900.0
2012-07-25 10:40:00,57.52,57.63,57.42,57.48,43500.0,45.4776,45.5646,45.3986,45.446,43500.0
2012-07-25 10:50:00,57.49,57.51,57.15,57.16,60000.0,45.4539,45.4697,45.1851,45.193,60000.0
2012-07-25 11:00:00,57.16,57.34,57.15,57.3,40500.0,45.193,45.3353,45.1851,45.3037,40500.0
2012-07-25 11:10:00,57.3,57.54,57.3,57.44,65300.0,45.3037,45.4934,45.3037,45.4144,65300.0
2012-07-25 11:20:00,57.44,57.58,57.44,57.48,36200.0,45.4144,45.5251,45.4144,45.446,36200.0
2012-07-25 11:30:00,57.48,57.63,57.45,57.57,36700.0,45.446,45.5646,45.4223,45.5171,36700.0
2012-07-25 11:40:00,57.56,57.6,57.47,57.49,30200.0,45.5092,45.5409,45.4381,45.4539,30200.0
2012-07-25 11:50:00,57.5,57.64,57.48,57.61,23600.0,45.4618,45.5725,45.446,45.5488,23600.0
2012-07-25 12:00:00,57.62,57.71,57.6,57.66,44800.0,45.5567,45.6278,45.5409,45.5883,44800.0
2012-07-25 12:10:00,57.65,57.68,57.52,57.54,28100.0,45.5804,45.6041,45.4776,45.4934,28100.0
2012-07-25 12:20:00,57.56,57.62,57.54,57.54,33500.0,45.5092,45.5567,45.4934,45.4934,33500.0
2012-07-25 12:30:00,57.54,57.69,57.54,57.69,36400.0,45.4934,45.612,45.4934,45.612,36400.0
2012-07-25 12:40:00,57.68,57.76,57.61,57.7,34100.0,45.6041,45.6674,45.5488,45.6199,34100.0
2012-07-25 12:50:00,57.69,57.72,57.67,57.69,23000.0,45.612,45.6357,45.5962,45.612,23000.0
2012-07-25 13:00:00,57.7,57.8,57.7,57.8,30800.0,45.6199,45.699,45.6199,45.699,30800.0
2012-07-25 13:10:00,57.79,57.86,57.78,57.8,27300.0,45.6911,45.7464,45.6832,45.699,27300.0
2012-07-25 13:20:00,57.8,57.85,57.79,57.85,21800.0,45.699,45.7385,45.6911,45.7385,21800.0
2012-07-25 13:30:00,57.84,57.96,57.78,57.94,32100.0,45.7306,45.8255,45.6832,45.8097,32100.0
2012-07-25 13:40:00,57.94,57.94,57.81,57.81,25700.0,45.8097,45.8097,45.7069,45.7069,25700.0
2012-07-25 13:50:00,57.8,57.92,57.8,57.92,22700.0,45.699,45.7939,45.699,45.7939,22700.0
2012-07-25 14:00:00,57.92,57.92,57.78,57.82,38400.0,45.7939,45.7939,45.6832,45.7148,38400.0
2012-07-25 14:10:00,57.82,57.9,57.8,57.84,29600.0,45.7148,45.7781,45.699,45.7306,29600.0
2012-07-25 14:20:00,57.83,57.92,57.83,57.88,19000.0,45.7227,45.7939,45.7227,45.7622,19000.0
2012-07-25 14:30:00,57.88,57.9,57.85,57.86,26800.0,45.7622,45.7781,45.7385,45.7464,26800.0
2012-07-25 14:40:00,57.86,57.9,57.85,57.88,26700.0,45.7464,45.7781,45.7385,45.7622,26700.0
2012-07-25 14:50:00,57.87,57.9,57.8,57.8,36800.0,45.7543,45.7781,45.699,45.699,36800.0
2012-07-25 15:00:00,57.81,57.82,57.75,57.76,33600.0,45.7069,45.7148,45.6595,45.6674,33600.0
2012-07-25 15:10:00,57.76,57.76,57.61,57.65,71800.0,45.6674,45.6674,45.5488,45.5804,71800.0
2012-07-25 15:20:00,57.65,57.66,57.58,57.63,73100.0,45.5804,45.5883,45.5251,45.5646,73100.0
2012-07-25 15:30:00,57.63,57.73,57.59,57.73,106600.0,45.5646,45.6436,45.533,45.6436,106600.0
2012-07-25 15:40:00,57.72,57.75,57.6,57.72,141600.0,45.6357,45.6595,45.5409,45.6357,141600.0
2012-07-25 15:50:00,57.72,57.72,57.59,57.68,169100.0,45.6357,45.6357,45.533,45.6041,169100.0
2012-07-26 09:30:00,58.57,59.54,58.57,59.09,201100.0,46.3078,47.0747,46.3078,46.7189,201100.0
2012-07-26 09:40:00,59.05,59.24,59.05,59.14,86900.0,46.6873,46.8375,46.6873,46.7585,86900.0
2012-07-26 09:50:00,59.15,59.37,59.11,59.12,139900.0,46.7664,46.9403,46.7347,46.7426,139900.0
2012-07-26 10:00:00,59.11,59.3,59.08,59.19,101800.0,46.7347,46.885,46.711,46.798,101800.0
2012-07-26 10:10:00,59.2,59.22,59.1,59.17,71900.0,46.8059,46.8217,46.7268,46.7822,71900.0
2012-07-26 10:20:00,59.17,59.44,59.13,59.26,73700.0,46.7822,46.9956,46.7505,46.8533,73700.0
2012-07-26 10:30:00,59.26,59.41,59.26,59.28,123800.0,46.8533,46.9719,46.8533,46.8691,123800.0
2012-07-26 10:40:00,59.28,59.32,59.16,59.24,66400.0,46.8691,46.9008,46.7743,46.8375,66400.0
2012-07-26 10:50:00,59.25,59.41,59.16,59.31,55300.0,46.8454,46.9719,46.7743,46.8929,55300.0
2012-07-26 11:00:00,59.32,59.41,59.17,59.2,87200.0,46.9008,46.9719,46.7822,46.8059,87200.0
2012-07-26 11:10:00,59.2,59.22,59.11,59.16,56600.0,46.8059,46.8217,46.7347,46.7743,56600.0
2012-07-26 11:20:00,59.15,59.16,59.0,59.09,84300.0,46.7664,46.7743,46.6478,46.7189,84300.0
2012-07-26 11:30:00,59.1,59.2,58.96,58.96,56000.0,46.7268,46.8059,46.6161,46.6161,56000.0
2012-07-26 11:40:00,58.96,58.96,58.77,58.78,49500.0,46.6161,46.6161,46.4659,46.4738,49500.0
2012-07-26 11:50:00,58.78,59.03,58.77,58.98,56400.0,46.4738,46.6715,46.4659,46.6319,56400.0
2012-07-26 12:00:00,58.96,59.08,58.87,59.08,50500.0,46.6161,46.711,46.545,46.711,50500.0
2012-07-26 12:10:00,59.08,59.13,58.96,58.99,33800.0,46.711,46.7505,46.6161,46.6399,33800.0
2012-07-26 12:20:00,58.99,59.08,58.98,59.04,37900.0,46.6399,46.711,46.6319,46.6794,37900.0
2012-07-26 12:30:00,59.04,59.04,58.94,59.01,24100.0,46.6794,46.6794,46.6003,46.6557,24100.0
2012-07-26 12:40:00,59.0,59.03,58.88,58.88,38800.0,46.6478,46.6715,46.5529,46.5529,38800.0
2012-07-26 12:50:00,58.9,59.09,58.88,59.04,37600.0,46.5687,46.7189,46.5529,46.6794,37600.0
2012-07-26 13:00:00,59.04,59.1,58.98,59.08,34600.0,46.6794,46.7268,46.6319,46.711,34600.0
2012-07-26 13:10:00,59.08,59.09,58.98,58.98,27200.0,46.711,46.7189,46.6319,46.6319,27200.0
2012-07-26 13:20:00,58.98,59.18,58.96,59.14,41700.0,46.6319,46.7901,46.6161,46.7585,41700.0
2012-07-26 13:30:00,59.12,59.18,58.99,59.03,38100.0,46.7426,46.7901,46.6399,46.6715,38100.0
2012-07-26 13:40:00,59.03,59.04,58.97,59.04,29700.0,46.6715,46.6794,46.624,46.6794,29700.0
2012-07-26 13:50:00,59.03,59.04,58.9,59.01,47100.0,46.6715,46.6794,46.5687,46.6557,47100.0
2012-07-26 14:00:00,58.99,59.13,58.99,59.05,51900.0,46.6399,46.7505,46.6399,46.6873,51900.0
2012-07-26 14:10:00,59.06,59.11,58.97,58.97,68900.0,46.6952,46.7347,46.624,46.624,68900.0
2012-07-26 14:20:00,58.96,59.0,58.92,59.0,30900.0,46.6161,46.6478,46.5845,46.6478,30900.0
2012-07-26 14:30:00,59.0,59.04,58.97,59.04,79700.0,46.6478,46.6794,46.624,46.6794,79700.0
2012-07-26 14:40:00,59.04,59.13,59.01,59.12,35600.0,46.6794,46.7505,46.6557,46.7426,35600.0
2012-07-26 14:50:00,59.13,59.25,59.12,59.13,41200.0,46.7505,46.8454,46.7426,46.7505,41200.0
2012-07-26 15:00:00,59.13,59.3,59.13,59.27,70600.0,46.7505,46.885,46.7505,46.8612,70600.0
2012-07-26 15:10:00,59.26,59.33,59.24,59.28,72900.0,46.8533,46.9087,46.8375,46.8691,72900.0
2012-07-26 15:20:00,59.27,59.28,59.12,59.27,161600.0,46.8612,46.8691,46.7426,46.8612,161600.0
2012-07-26 15:30:00,59.27,59.32,59.22,59.3,115700.0,46.8612,46.9008,46.8217,46.885,115700.0
2012-07-26 15:40:00,59.3,59.45,59.29,59.3,175800.0,46.885,47.0036,46.877,46.885,175800.0
2012-07-26 15:50:00,59.3,59.31,59.21,59.22,257500.0,46.885,46.8929,46.8138,46.8217,257500.0
2012-07-27 09:30:00,59.5,59.95,59.5,59.67,100700.0,47.0431,47.3989,47.0431,47.1775,100700.0
2012-07-27 09:40:00,59.65,59.69,59.47,59.63,78600.0,47.1617,47.1933,47.0194,47.1459,78600.0
2012-07-27 09:50:00,59.63,59.85,59.62,59.84,72600.0,47.1459,47.3198,47.138,47.3119,72600.0
2012-07-27 10:00:00,59.85,59.96,59.83,59.9,63800.0,47.3198,47.4068,47.304,47.3593,63800.0
2012-07-27 10:10:00,59.89,59.99,59.83,59.98,61000.0,47.3514,47.4305,47.304,47.4226,61000.0
2012-07-27 10:20:00,59.96,60.0,59.89,59.96,64000.0,47.4068,47.4384,47.3514,47.4068,64000.0
2012-07-27 10:30:00,59.95,60.0,59.95,59.98,58300.0,47.3989,47.4384,47.3989,47.4226,58300.0
2012-07-27 10:40:00,59.99,60.16,59.98,60.1,278300.0,47.4305,47.5649,47.4226,47.5175,278300.0
2012-07-27 10:50:00,60.12,60.21,59.95,60.2,61800.0,47.5333,47.6044,47.3989,47.5965,61800.0
2012-07-27 11:00:00,60.22,60.3,60.18,60.19,43700.0,47.6123,47.6756,47.5807,47.5886,43700.0
2012-07-27 11:10:00,60.22,60.34,60.21,60.33,58100.0,47.6123,47.7072,47.6044,47.6993,58100.0
2012-07-27 11:20:00,60.33,60.39,60.26,60.26,44900.0,47.6993,47.7468,47.644,47.644,44900.0
2012-07-27 11:30:00,60.26,60.28,60.09,60.09,81100.0,47.644,47.6598,47.5096,47.5096,81100.0
2012-07-27 11:40:00,60.09,60.14,60.04,60.04,45100.0,47.5096,47.5491,47.47,47.47,45100.0
2012-07-27 11:50:00,60.04,60.16,60.02,60.13,45300.0,47.47,47.5649,47.4542,47.5412,45300.0
2012-07-27 12:00:00,60.13,60.2,60.07,60.1,67200.0,47.5412,47.5965,47.4937,47.5175,67200.0
2012-07-27 12:10:00,60.1,60.16,59.97,59.98,53100.0,47.5175,47.5649,47.4147,47.4226,53100.0
2012-07-27 12:20:00,59.99,60.06,59.95,60.06,56000.0,47.4305,47.4858,47.3989,47.4858,56000.0
2012-07-27 12:30:00,60.06,60.14,60.04,60.05,31600.0,47.4858,47.5491,47.47,47.4779,31600.0
2012-07-27 12:40:00,60.06,60.08,60.0,60.03,21200.0,47.4858,47.5017,47.4384,47.4621,21200.0
2012-07-27 12:50:00,60.03,60.07,60.0,60.05,13000.0,47.4621,47.4937,47.4384,47.4779,13000.0
2012-07-27 13:00:00,60.06,60.1,60.0,60.05,49700.0,47.4858,47.5175,47.4384,47.4779,49700.0
2012-07-27 13:10:00,60.05,60.07,60.03,60.06,29900.0,47.4779,47.4937,47.4621,47.4858,29900.0
2012-07-27 13:20:00,60.06,60.4,60.02,60.39,83000.0,47.4858,47.7547,47.4542,47.7468,83000.0
2012-07-27 13:30:00,60.4,60.77,60.4,60.69,89300.0,47.7547,48.0472,47.7547,47.9839,89300.0
2012-07-27 13:40:00,60.69,60.73,60.43,60.46,43400.0,47.9839,48.0156,47.7784,47.8021,43400.0
2012-07-27 13:50:00,60.46,60.55,60.42,60.49,48100.0,47.8021,47.8733,47.7705,47.8258,48100.0
2012-07-27 14:00:00,60.49,60.56,60.43,60.52,43700.0,47.8258,47.8812,47.7784,47.8495,43700.0
2012-07-27 14:10:00,60.52,60.52,60.36,60.38,24400.0,47.8495,47.8495,47.723,47.7388,24400.0
2012-07-27 14:20:00,60.37,60.48,60.34,60.45,37900.0,47.7309,47.8179,47.7072,47.7942,37900.0
2012-07-27 14:30:00,60.45,60.53,60.4,60.46,25600.0,47.7942,47.8574,47.7547,47.8021,25600.0
2012-07-27 14:40:00,60.47,60.55,60.43,60.54,122300.0,47.81,47.8733,47.7784,47.8653,122300.0
2012-07-27 14:50:00,60.53,60.62,60.53,60.6,26400.0,47.8574,47.9286,47.8574,47.9128,26400.0
2012-07-27 15:00:00,60.6,60.79,60.59,60.79,67900.0,47.9128,48.063,47.9049,48.063,67900.0
2012-07-27 15:10:00,60.79,60.79,60.69,60.71,59700.0,48.063,48.063,47.9839,47.9998,59700.0
2012-07-27 15:20:00,60.71,60.73,60.63,60.67,104700.0,47.9998,48.0156,47.9365,47.9681,104700.0
2012-07-27 15:30:00,60.66,60.66,60.56,60.57,137300.0,47.9602,47.9602,47.8812,47.8891,137300.0
2012-07-27 15:40:00,60.59,60.64,60.56,60.57,186800.0,47.9049,47.9444,47.8812,47.8891,186800.0
2012-07-27 15:50:00,60.58,60.6,60.38,60.46,334700.0,47.897,47.9128,47.7388,47.8021,334700.0
2012-07-30 09:30:00,60.22,60.74,60.1,60.41,131600.0,47.6123,48.0235,47.5175,47.7626,131600.0
2012-07-30 09:40:00,60.42,60.71,60.18,60.45,67400.0,47.7705,47.9998,47.5807,47.7942,67400.0
2012-07-30 09:50:00,60.43,60.49,60.29,60.49,44800.0,47.7784,47.8258,47.6677,47.8258,44800.0
2012-07-30 10:00:00,60.49,60.54,60.39,60.39,43200.0,47.8258,47.8653,47.7468,47.7468,43200.0
2012-07-30 10:10:00,60.42,60.51,60.36,60.45,42800.0,47.7705,47.8416,47.723,47.7942,42800.0
2012-07-30 10:20:00,60.45,60.72,60.43,60.67,55200.0,47.7942,48.0077,47.7784,47.9681,55200.0
2012-07-30 10:30:00,60.67,60.67,60.35,60.36,53700.0,47.9681,47.9681,47.7151,47.723,53700.0
2012-07-30 10:40:00,60.37,60.41,60.28,60.3,124400.0,47.7309,47.7626,47.6598,47.6756,124400.0
2012-07-30 10:50:00,60.31,60.35,60.17,60.19,54500.0,47.6835,47.7151,47.5728,47.5886,54500.0
2012-07-30 11:00:00,60.2,60.38,60.2,60.34,27600.0,47.5965,47.7388,47.5965,47.7072,27600.0
2012-07-30 11:10:00,60.34,60.36,60.24,60.24,85400.0,47.7072,47.723,47.6282,47.6282,85400.0
2012-07-30 11:20:00,60.24,60.27,60.18,60.25,28700.0,47.6282,47.6519,47.5807,47.6361,28700.0
2012-07-30 11:30:00,60.26,60.27,60.16,60.2,26200.0,47.644,47.6519,47.5649,47.5965,26200.0
2012-07-30 11:40:00,60.2,60.23,60.1,60.23,34400.0,47.5965,47.6202,47.5175,47.6202,34400.0
2012-07-30 11:50:00,60.24,60.24,60.12,60.16,35600.0,47.6282,47.6282,47.5333,47.5649,35600.0
2012-07-30 12:00:00,60.16,60.18,60.05,60.09,38700.0,47.5649,47.5807,47.4779,47.5096,38700.0
2012-07-30 12:10:00,60.09,60.16,60.0,60.05,31000.0,47.5096,47.5649,47.4384,47.4779,31000.0
2012-07-30 12:20:00,60.05,60.17,60.05,60.16,27000.0,47.4779,47.5728,47.4779,47.5649,27000.0
2012-07-30 12:30:00,60.15,60.15,60.05,60.13,24500.0,47.557,47.557,47.4779,47.5412,24500.0
2012-07-30 12:40:00,60.12,60.29,60.12,60.24,20000.0,47.5333,47.6677,47.5333,47.6282,20000.0
2012-07-30 12:50:00,60.24,60.34,60.17,60.2,20200.0,47.6282,47.7072,47.5728,47.5965,20200.0
2012-07-30 13:00:00,60.21,60.25,60.13,60.25,22200.0,47.6044,47.6361,47.5412,47.6361,22200.0
2012-07-30 13:10:00,60.25,60.27,60.18,60.23,18800.0,47.6361,47.6519,47.5807,47.6202,18800.0
2012-07-30 13:20:00,60.22,60.31,60.2,60.23,19900.0,47.6123,47.6835,47.5965,47.6202,19900.0
2012-07-30 13:30:00,60.23,60.34,60.21,60.21,28000.0,47.6202,47.7072,47.6044,47.6044,28000.0
2012-07-30 13:40:00,60.21,60.25,60.12,60.15,16700.0,47.6044,47.6361,47.5333,47.557,16700.0
2012-07-30 13:50:00,60.15,60.21,60.11,60.17,22900.0,47.557,47.6044,47.5254,47.5728,22900.0
2012-07-30 14:00:00,60.16,60.2,60.07,60.13,26800.0,47.5649,47.5965,47.4937,47.5412,26800.0
2012-07-30 14:10:00,60.13,60.23,60.1,60.21,27700.0,47.5412,47.6202,47.5175,47.6044,27700.0
2012-07-30 14:20:00,60.23,60.27,60.18,60.24,19800.0,47.6202,47.6519,47.5807,47.6282,19800.0
2012-07-30 14:30:00,60.24,60.28,60.23,60.27,38400.0,47.6282,47.6598,47.6202,47.6519,38400.0
2012-07-30 14:40:00,60.27,60.4,60.27,60.37,43000.0,47.6519,47.7547,47.6519,47.7309,43000.0
2012-07-30 14:50:00,60.38,60.4,60.35,60.38,23300.0,47.7388,47.7547,47.7151,47.7388,23300.0
2012-07-30 15:00:00,60.38,60.39,60.3,60.31,33400.0,47.7388,47.7468,47.6756,47.6835,33400.0
2012-07-30 15:10:00,60.31,60.37,60.25,60.35,52100.0,47.6835,47.7309,47.6361,47.7151,52100.0
2012-07-30 15:20:00,60.36,60.48,60.31,60.48,59900.0,47.723,47.8179,47.6835,47.8179,59900.0
2012-07-30 15:30:00,60.48,60.53,60.32,60.35,118800.0,47.8179,47.8574,47.6914,47.7151,118800.0
2012-07-30 15:40:00,60.35,60.41,60.31,60.36,122800.0,47.7151,47.7626,47.6835,47.723,122800.0
2012-07-30 15:50:00,60.36,60.43,60.33,60.4,171700.0,47.723,47.7784,47.6993,47.7547,171700.0
2012-07-31 09:30:00,60.16,60.26,60.0,60.13,93500.0,47.5649,47.644,47.4384,47.5412,93500.0
2012-07-31 09:40:00,60.13,60.39,60.13,60.3,35900.0,47.5412,47.7468,47.5412,47.6756,35900.0
2012-07-31 09:50:00,60.3,60.3,59.98,60.07,185300.0,47.6756,47.6756,47.4226,47.4937,185300.0
2012-07-31 10:00:00,60.08,60.2,60.0,60.05,42700.0,47.5017,47.5965,47.4384,47.4779,42700.0
2012-07-31 10:10:00,60.06,60.4,60.03,60.26,44900.0,47.4858,47.7547,47.4621,47.644,44900.0
2012-07-31 10:20:00,60.28,60.38,60.2,60.34,29100.0,47.6598,47.7388,47.5965,47.7072,29100.0
2012-07-31 10:30:00,60.32,60.35,60.13,60.19,23900.0,47.6914,47.7151,47.5412,47.5886,23900.0
2012-07-31 10:40:00,60.2,60.38,60.19,60.38,24500.0,47.5965,47.7388,47.5886,47.7388,24500.0
2012-07-31 10:50:00,60.37,60.39,60.32,60.34,21200.0,47.7309,47.7468,47.6914,47.7072,21200.0
2012-07-31 11:00:00,60.34,60.36,60.23,60.28,39400.0,47.7072,47.723,47.6202,47.6598,39400.0
2012-07-31 11:10:00,60.28,60.47,60.27,60.42,53400.0,47.6598,47.81,47.6519,47.7705,53400.0
2012-07-31 11:20:00,60.43,60.48,60.36,60.36,27600.0,47.7784,47.8179,47.723,47.723,27600.0
2012-07-31 11:30:00,60.37,60.38,60.26,60.31,15000.0,47.7309,47.7388,47.644,47.6835,15000.0
2012-07-31 11:40:00,60.32,60.33,60.2,60.21,16100.0,47.6914,47.6993,47.5965,47.6044,16100.0
2012-07-31 11:50:00,60.24,60.31,60.23,60.24,23300.0,47.6282,47.6835,47.6202,47.6282,23300.0
2012-07-31 12:00:00,60.24,60.25,60.07,60.17,38600.0,47.6282,47.6361,47.4937,47.5728,38600.0
2012-07-31 12:10:00,60.16,60.16,60.03,60.1,26400.0,47.5649,47.5649,47.4621,47.5175,26400.0
2012-07-31 12:20:00,60.11,60.17,60.06,60.17,38300.0,47.5254,47.5728,47.4858,47.5728,38300.0
2012-07-31 12:30:00,60.15,60.23,60.12,60.19,15900.0,47.557,47.6202,47.5333,47.5886,15900.0
2012-07-31 12:40:00,60.2,60.22,60.09,60.11,23100.0,47.5965,47.6123,47.5096,47.5254,23100.0
2012-07-31 12:50:00,60.11,60.25,60.11,60.23,38400.0,47.5254,47.6361,47.5254,47.6202,38400.0
2012-07-31 13:00:00,60.23,60.23,60.13,60.18,52100.0,47.6202,47.6202,47.5412,47.5807,52100.0
2012-07-31 13:10:00,60.17,60.24,60.14,60.19,61300.0,47.5728,47.6282,47.5491,47.5886,61300.0
2012-07-31 13:20:00,60.2,60.33,60.2,60.33,36200.0,47.5965,47.6993,47.5965,47.6993,36200.0
2012-07-31 13:30:00,60.33,60.34,60.21,60.21,39900.0,47.6993,47.7072,47.6044,47.6044,39900.0
2012-07-31 13:40:00,60.22,60.32,60.19,60.31,61000.0,47.6123,47.6914,47.5886,47.6835,61000.0
2012-07-31 13:50:00,60.31,60.37,60.26,60.26,47400.0,47.6835,47.7309,47.644,47.644,47400.0
2012-07-31 14:00:00,60.26,60.33,60.24,60.27,28800.0,47.644,47.6993,47.6282,47.6519,28800.0
2012-07-31 14:10:00,60.27,60.34,60.27,60.28,24700.0,47.6519,47.7072,47.6519,47.6598,24700.0
2012-07-31 14:20:00,60.29,60.42,60.27,60.42,32600.0,47.6677,47.7705,47.6519,47.7705,32600.0
2012-07-31 14:30:00,60.41,60.43,60.35,60.37,30400.0,47.7626,47.7784,47.7151,47.7309,30400.0
2012-07-31 14:40:00,60.38,60.5,60.38,60.48,42800.0,47.7388,47.8337,47.7388,47.8179,42800.0
2012-07-31 14:50:00,60.48,60.56,60.45,60.51,71200.0,47.8179,47.8812,47.7942,47.8416,71200.0
2012-07-31 15:00:00,60.51,60.51,60.39,60.42,72600.0,47.8416,47.8416,47.7468,47.7705,72600.0
2012-07-31 15:10:00,60.4,60.5,60.39,60.46,60800.0,47.7547,47.8337,47.7468,47.8021,60800.0
2012-07-31 15:20:00,60.46,60.51,60.36,60.49,48600.0,47.8021,47.8416,47.723,47.8258,48600.0
2012-07-31 15:30:00,60.49,60.51,60.35,60.35,95800.0,47.8258,47.8416,47.7151,47.7151,95800.0
2012-07-31 15:40:00,60.35,60.44,60.32,60.35,100900.0,47.7151,47.7863,47.6914,47.7151,100900.0
2012-07-31 15:50:00,60.35,60.45,60.3,60.31,245900.0,47.7151,47.7942,47.6756,47.6835,245900.0
2012-08-01 09:30:00,60.44,60.78,60.26,60.38,90300.0,47.7863,48.0551,47.644,47.7388,90300.0
2012-08-01 09:40:00,60.38,60.53,60.36,60.39,50400.0,47.7388,47.8574,47.723,47.7468,50400.0
2012-08-01 09:50:00,60.4,60.64,60.4,60.54,29100.0,47.7547,47.9444,47.7547,47.8653,29100.0
2012-08-01 10:00:00,60.51,60.63,60.4,60.63,41000.0,47.8416,47.9365,47.7547,47.9365,41000.0
2012-08-01 10:10:00,60.61,60.79,60.41,60.44,53800.0,47.9207,48.063,47.7626,47.7863,53800.0
2012-08-01 10:20:00,60.43,60.54,60.4,60.54,60200.0,47.7784,47.8653,47.7547,47.8653,60200.0
2012-08-01 10:30:00,60.54,60.65,60.45,60.62,35400.0,47.8653,47.9523,47.7942,47.9286,35400.0
2012-08-01 10:40:00,60.61,60.61,60.47,60.54,46600.0,47.9207,47.9207,47.81,47.8653,46600.0
2012-08-01 10:50:00,60.55,60.66,60.5,60.65,66300.0,47.8733,47.9602,47.8337,47.9523,66300.0
2012-08-01 11:00:00,60.65,60.76,60.63,60.75,64200.0,47.9523,48.0393,47.9365,48.0314,64200.0
2012-08-01 11:10:00,60.75,60.76,60.65,60.72,46800.0,48.0314,48.0393,47.9523,48.0077,46800.0
2012-08-01 11:20:00,60.73,60.79,60.68,60.78,54300.0,48.0156,48.063,47.976,48.0551,54300.0
2012-08-01 11:30:00,60.78,60.8,60.71,60.72,62000.0,48.0551,48.0709,47.9998,48.0077,62000.0
2012-08-01 11:40:00,60.72,60.73,60.6,60.62,33400.0,48.0077,48.0156,47.9128,47.9286,33400.0
2012-08-01 11:50:00,60.63,60.7,60.6,60.69,34700.0,47.9365,47.9919,47.9128,47.9839,34700.0
2012-08-01 12:00:00,60.69,60.8,60.65,60.76,29300.0,47.9839,48.0709,47.9523,48.0393,29300.0
2012-08-01 12:10:00,60.75,60.75,60.7,60.71,26400.0,48.0314,48.0314,47.9919,47.9998,26400.0
2012-08-01 12:20:00,60.7,60.74,60.69,60.7,21000.0,47.9919,48.0235,47.9839,47.9919,21000.0
2012-08-01 12:30:00,60.7,60.73,60.62,60.63,20700.0,47.9919,48.0156,47.9286,47.9365,20700.0
2012-08-01 12:40:00,60.63,60.63,60.59,60.6,21800.0,47.9365,47.9365,47.9049,47.9128,21800.0
2012-08-01 12:50:00,60.59,60.69,60.59,60.68,23000.0,47.9049,47.9839,47.9049,47.976,23000.0
2012-08-01 13:00:00,60.67,60.74,60.67,60.67,24300.0,47.9681,48.0235,47.9681,47.9681,24300.0
2012-08-01 13:10:00,60.68,60.68,60.59,60.6,30300.0,47.976,47.976,47.9049,47.9128,30300.0
2012-08-01 13:20:00,60.6,60.63,60.55,60.56,21200.0,47.9128,47.9365,47.8733,47.8812,21200.0
2012-08-01 13:30:00,60.55,60.56,60.48,60.5,29000.0,47.8733,47.8812,47.8179,47.8337,29000.0
2012-08-01 13:40:00,60.5,60.6,60.49,60.54,18300.0,47.8337,47.9128,47.8258,47.8653,18300.0
2012-08-01 13:50:00,60.52,60.54,60.48,60.49,28300.0,47.8495,47.8653,47.8179,47.8258,28300.0
2012-08-01 14:00:00,60.49,60.59,60.46,60.58,73200.0,47.8258,47.9049,47.8021,47.897,73200.0
2012-08-01 14:10:00,60.58,60.6,60.16,60.32,159800.0,47.897,47.9128,47.5649,47.6914,159800.0
2012-08-01 14:20:00,60.32,60.57,60.26,60.56,72200.0,47.6914,47.8891,47.644,47.8812,72200.0
2012-08-01 14:30:00,60.56,60.56,60.25,60.42,79000.0,47.8812,47.8812,47.6361,47.7705,79000.0
2012-08-01 14:40:00,60.43,60.51,60.26,60.31,42500.0,47.7784,47.8416,47.644,47.6835,42500.0
2012-08-01 14:50:00,60.32,60.42,60.26,60.41,72300.0,47.6914,47.7705,47.644,47.7626,72300.0
2012-08-01 15:00:00,60.41,60.41,60.3,60.39,54800.0,47.7626,47.7626,47.6756,47.7468,54800.0
2012-08-01 15:10:00,60.4,60.41,60.24,60.29,38800.0,47.7547,47.7626,47.6282,47.6677,38800.0
2012-08-01 15:20:00,60.29,60.45,60.26,60.39,62100.0,47.6677,47.7942,47.644,47.7468,62100.0
2012-08-01 15:30:00,60.41,60.46,60.29,60.36,68300.0,47.7626,47.8021,47.6677,47.723,68300.0
2012-08-01 15:40:00,60.36,60.42,60.27,60.34,124100.0,47.723,47.7705,47.6519,47.7072,124100.0
2012-08-01 15:50:00,60.34,60.37,60.14,60.2,257300.0,47.7072,47.7309,47.5491,47.5965,257300.0
2012-08-02 09:30:00,59.65,59.73,59.37,59.67,86700.0,47.1617,47.2249,46.9403,47.1775,86700.0
2012-08-02 09:40:00,59.68,60.0,59.66,59.86,62100.0,47.1854,47.4384,47.1696,47.3277,62100.0
2012-08-02 09:50:00,59.88,59.89,59.58,59.73,65200.0,47.3435,47.3514,47.1063,47.2249,65200.0
2012-08-02 10:00:00,59.72,59.79,59.55,59.79,36600.0,47.217,47.2724,47.0826,47.2724,36600.0
2012-08-02 10:10:00,59.8,59.9,59.78,59.87,61800.0,47.2803,47.3593,47.2645,47.3356,61800.0
2012-08-02 10:20:00,59.87,59.97,59.77,59.95,61100.0,47.3356,47.4147,47.2566,47.3989,61100.0
2012-08-02 10:30:00,59.95,59.97,59.77,59.78,44900.0,47.3989,47.4147,47.2566,47.2645,44900.0
2012-08-02 10:40:00,59.77,59.79,59.69,59.79,36400.0,47.2566,47.2724,47.1933,47.2724,36400.0
2012-08-02 10:50:00,59.8,59.83,59.46,59.51,53300.0,47.2803,47.304,47.0115,47.051,53300.0
2012-08-02 11:00:00,59.5,59.59,59.4,59.42,47700.0,47.0431,47.1142,46.964,46.9798,47700.0
2012-08-02 11:10:00,59.42,59.5,59.35,59.41,54400.0,46.9798,47.0431,46.9245,46.9719,54400.0
2012-08-02 11:20:00,59.41,59.47,59.27,59.43,49000.0,46.9719,47.0194,46.8612,46.9877,49000.0
2012-08-02 11:30:00,59.42,59.43,58.95,58.98,99200.0,46.9798,46.9877,46.6082,46.6319,99200.0
2012-08-02 11:40:00,58.98,59.01,58.84,58.9,98200.0,46.6319,46.6557,46.5213,46.5687,98200.0
2012-08-02 11:50:00,58.91,58.91,58.69,58.8,69400.0,46.5766,46.5766,46.4027,46.4896,69400.0
2012-08-02 12:00:00,58.81,59.03,58.81,59.02,126000.0,46.4975,46.6715,46.4975,46.6636,126000.0
2012-08-02 12:10:00,59.02,59.12,59.01,59.04,175200.0,46.6636,46.7426,46.6557,46.6794,175200.0
2012-08-02 12:20:00,59.04,59.07,58.99,59.05,75200.0,46.6794,46.7031,46.6399,46.6873,75200.0
2012-08-02 12:30:00,59.05,59.07,58.99,59.02,164200.0,46.6873,46.7031,46.6399,46.6636,164200.0
2012-08-02 12:40:00,59.02,59.1,59.02,59.02,200100.0,46.6636,46.7268,46.6636,46.6636,200100.0
2012-08-02 12:50:00,59.02,59.03,58.88,59.03,53700.0,46.6636,46.6715,46.5529,46.6715,53700.0
2012-08-02 13:00:00,59.03,59.08,59.0,59.07,52400.0,46.6715,46.711,46.6478,46.7031,52400.0
2012-08-02 13:10:00,59.07,59.09,58.92,59.03,56600.0,46.7031,46.7189,46.5845,46.6715,56600.0
2012-08-02 13:20:00,59.03,59.04,58.97,59.0,31800.0,46.6715,46.6794,46.624,46.6478,31800.0
2012-08-02 13:30:00,59.0,59.02,58.92,58.94,67100.0,46.6478,46.6636,46.5845,46.6003,67100.0
2012-08-02 13:40:00,58.94,59.05,58.94,59.01,152100.0,46.6003,46.6873,46.6003,46.6557,152100.0
2012-08-02 13:50:00,59.0,59.08,58.99,59.0,79200.0,46.6478,46.711,46.6399,46.6478,79200.0
2012-08-02 14:00:00,59.0,59.06,58.98,59.05,61400.0,46.6478,46.6952,46.6319,46.6873,61400.0
2012-08-02 14:10:00,59.04,59.05,59.0,59.04,51800.0,46.6794,46.6873,46.6478,46.6794,51800.0
2012-08-02 14:20:00,59.05,59.09,59.03,59.04,45000.0,46.6873,46.7189,46.6715,46.6794,45000.0
2012-08-02 14:30:00,59.03,59.14,59.03,59.11,88300.0,46.6715,46.7585,46.6715,46.7347,88300.0
2012-08-02 14:40:00,59.11,59.12,59.01,59.05,53300.0,46.7347,46.7426,46.6557,46.6873,53300.0
2012-08-02 14:50:00,59.06,59.06,58.91,58.99,46700.0,46.6952,46.6952,46.5766,46.6399,46700.0
2012-08-02 15:00:00,59.0,59.12,59.0,59.01,50400.0,46.6478,46.7426,46.6478,46.6557,50400.0
2012-08-02 15:10:00,59.02,59.05,58.88,58.95,48000.0,46.6636,46.6873,46.5529,46.6082,48000.0
2012-08-02 15:20:00,58.95,59.06,58.94,59.0,76700.0,46.6082,46.6952,46.6003,46.6478,76700.0
2012-08-02 15:30:00,58.99,59.1,58.98,59.03,84300.0,46.6399,46.7268,46.6319,46.6715,84300.0
2012-08-02 15:40:00,59.03,59.09,58.94,59.05,173000.0,46.6715,46.7189,46.6003,46.6873,173000.0
2012-08-02 15:50:00,59.06,59.07,59.01,59.04,347400.0,46.6952,46.7031,46.6557,46.6794,347400.0
2012-08-03 09:30:00,59.99,60.22,59.88,60.18,47100.0,47.4305,47.6123,47.3435,47.5807,47100.0
2012-08-03 09:40:00,60.18,60.38,60.11,60.36,74000.0,47.5807,47.7388,47.5254,47.723,74000.0
2012-08-03 09:50:00,60.36,60.6,60.36,60.59,151900.0,47.723,47.9128,47.723,47.9049,151900.0
2012-08-03 10:00:00,60.6,60.64,60.41,60.61,42700.0,47.9128,47.9444,47.7626,47.9207,42700.0
2012-08-03 10:10:00,60.62,60.65,60.48,60.53,38600.0,47.9286,47.9523,47.8179,47.8574,38600.0
2012-08-03 10:20:00,60.53,60.54,60.38,60.46,161300.0,47.8574,47.8653,47.7388,47.8021,161300.0
2012-08-03 10:30:00,60.47,60.48,60.27,60.3,46900.0,47.81,47.8179,47.6519,47.6756,46900.0
2012-08-03 10:40:00,60.32,60.36,60.18,60.2,39400.0,47.6914,47.723,47.5807,47.5965,39400.0
2012-08-03 10:50:00,60.2,60.43,60.18,60.35,30700.0,47.5965,47.7784,47.5807,47.7151,30700.0
2012-08-03 11:00:00,60.38,60.41,60.25,60.32,33400.0,47.7388,47.7626,47.6361,47.6914,33400.0
2012-08-03 11:10:00,60.32,60.42,60.28,60.28,35700.0,47.6914,47.7705,47.6598,47.6598,35700.0
2012-08-03 11:20:00,60.28,60.41,60.25,60.4,17600.0,47.6598,47.7626,47.6361,47.7547,17600.0
2012-08-03 11:30:00,60.4,60.49,60.4,60.48,30000.0,47.7547,47.8258,47.7547,47.8179,30000.0
2012-08-03 11:40:00,60.49,60.5,60.46,60.47,21100.0,47.8258,47.8337,47.8021,47.81,21100.0
2012-08-03 11:50:00,60.46,60.5,60.44,60.48,17600.0,47.8021,47.8337,47.7863,47.8179,17600.0
2012-08-03 12:00:00,60.5,60.5,60.42,60.44,43900.0,47.8337,47.8337,47.7705,47.7863,43900.0
2012-08-03 12:10:00,60.44,60.45,60.38,60.4,18300.0,47.7863,47.7942,47.7388,47.7547,18300.0
2012-08-03 12:20:00,60.4,60.49,60.4,60.44,29800.0,47.7547,47.8258,47.7547,47.7863,29800.0
2012-08-03 12:30:00,60.45,60.48,60.4,60.43,24900.0,47.7942,47.8179,47.7547,47.7784,24900.0
2012-08-03 12:40:00,60.43,60.48,60.4,60.47,52300.0,47.7784,47.8179,47.7547,47.81,52300.0
2012-08-03 12:50:00,60.46,60.49,60.46,60.48,24500.0,47.8021,47.8258,47.8021,47.8179,24500.0
2012-08-03 13:00:00,60.49,60.5,60.47,60.49,35500.0,47.8258,47.8337,47.81,47.8258,35500.0
2012-08-03 13:10:00,60.5,60.5,60.44,60.44,26500.0,47.8337,47.8337,47.7863,47.7863,26500.0
2012-08-03 13:20:00,60.44,60.48,60.37,60.39,31700.0,47.7863,47.8179,47.7309,47.7468,31700.0
2012-08-03 13:30:00,60.38,60.39,60.31,60.34,28200.0,47.7388,47.7468,47.6835,47.7072,28200.0
2012-08-03 13:40:00,60.34,60.4,60.34,60.38,41800.0,47.7072,47.7547,47.7072,47.7388,41800.0
2012-08-03 13:50:00,60.38,60.41,60.37,60.39,41300.0,47.7388,47.7626,47.7309,47.7468,41300.0
2012-08-03 14:00:00,60.39,60.47,60.34,60.34,42400.0,47.7468,47.81,47.7072,47.7072,42400.0
2012-08-03 14:10:00,60.34,60.39,60.31,60.39,22900.0,47.7072,47.7468,47.6835,47.7468,22900.0
2012-08-03 14:20:00,60.39,60.47,60.38,60.44,45400.0,47.7468,47.81,47.7388,47.7863,45400.0
2012-08-03 14:30:00,60.44,60.45,60.24,60.35,52400.0,47.7863,47.7942,47.6282,47.7151,52400.0
2012-08-03 14:40:00,60.34,60.41,60.33,60.41,26300.0,47.7072,47.7626,47.6993,47.7626,26300.0
2012-08-03 14:50:00,60.41,60.45,60.35,60.36,55500.0,47.7626,47.7942,47.7151,47.723,55500.0
2012-08-03 15:00:00,60.36,60.42,60.28,60.39,84600.0,47.723,47.7705,47.6598,47.7468,84600.0
2012-08-03 15:10:00,60.39,60.42,60.38,60.38,33700.0,47.7468,47.7705,47.7388,47.7388,33700.0
2012-08-03 15:20:00,60.37,60.39,60.26,60.27,77200.0,47.7309,47.7468,47.644,47.6519,77200.0
2012-08-03 15:30:00,60.27,60.38,60.23,60.38,111800.0,47.6519,47.7388,47.6202,47.7388,111800.0
2012-08-03 15:40:00,60.38,60.49,60.38,60.43,167700.0,47.7388,47.8258,47.7388,47.7784,167700.0
2012-08-03 15:50:00,60.44,60.46,60.27,60.36,224800.0,47.7863,47.8021,47.6519,47.723,224800.0
2012-08-06 09:30:00,60.91,61.93,60.91,61.57,416500.0,48.1579,48.9643,48.1579,48.6797,416500.0
2012-08-06 09:40:00,61.55,61.65,61.34,61.54,69300.0,48.6639,48.743,48.4979,48.656,69300.0
2012-08-06 09:50:00,61.59,61.69,61.46,61.5,139000.0,48.6955,48.7746,48.5927,48.6244,139000.0
2012-08-06 10:00:00,61.49,61.56,61.41,61.51,62400.0,48.6165,48.6718,48.5532,48.6323,62400.0
2012-08-06 10:10:00,61.51,61.51,61.23,61.32,80400.0,48.6323,48.6323,48.4109,48.482,80400.0
2012-08-06 10:20:00,61.32,61.32,61.04,61.12,61500.0,48.482,48.482,48.2607,48.3239,61500.0
2012-08-06 10:30:00,61.11,61.2,61.01,61.15,95600.0,48.316,48.3872,48.2369,48.3476,95600.0
2012-08-06 10:40:00,61.12,61.19,61.07,61.11,34300.0,48.3239,48.3793,48.2844,48.316,34300.0
2012-08-06 10:50:00,61.11,61.12,61.0,61.06,51600.0,48.316,48.3239,48.229,48.2765,51600.0
2012-08-06 11:00:00,61.08,61.17,61.07,61.08,34600.0,48.2923,48.3635,48.2844,48.2923,34600.0
2012-08-06 11:10:00,61.07,61.08,60.93,61.08,47600.0,48.2844,48.2923,48.1737,48.2923,47600.0
2012-08-06 11:20:00,61.09,61.14,61.06,61.06,32900.0,48.3002,48.3397,48.2765,48.2765,32900.0
2012-08-06 11:30:00,61.06,61.14,61.0,61.05,36900.0,48.2765,48.3397,48.229,48.2686,36900.0
2012-08-06 11:40:00,61.06,61.08,61.02,61.08,18100.0,48.2765,48.2923,48.2449,48.2923,18100.0
2012-08-06 11:50:00,61.08,61.14,61.05,61.05,37000.0,48.2923,48.3397,48.2686,48.2686,37000.0
2012-08-06 12:00:00,61.04,61.05,60.95,61.0,28200.0,48.2607,48.2686,48.1895,48.229,28200.0
2012-08-06 12:10:00,61.0,61.04,60.93,61.01,25400.0,48.229,48.2607,48.1737,48.2369,25400.0
2012-08-06 12:20:00,61.02,61.06,60.96,60.98,19600.0,48.2449,48.2765,48.1974,48.2132,19600.0
2012-08-06 12:30:00,60.97,61.05,60.96,61.05,22000.0,48.2053,48.2686,48.1974,48.2686,22000.0
2012-08-06 12:40:00,61.03,61.06,61.0,61.06,19600.0,48.2528,48.2765,48.229,48.2765,19600.0
2012-08-06 12:50:00,61.06,61.12,61.04,61.08,25200.0,48.2765,48.3239,48.2607,48.2923,25200.0
2012-08-06 13:00:00,61.07,61.07,61.01,61.03,15600.0,48.2844,48.2844,48.2369,48.2528,15600.0
2012-08-06 13:10:00,61.03,61.06,61.02,61.05,22400.0,48.2528,48.2765,48.2449,48.2686,22400.0
2012-08-06 13:20:00,61.04,61.06,60.99,61.01,14700.0,48.2607,48.2765,48.2211,48.2369,14700.0
2012-08-06 13:30:00,61.01,61.03,60.94,60.95,22400.0,48.2369,48.2528,48.1816,48.1895,22400.0
2012-08-06 13:40:00,60.96,61.03,60.93,60.93,26200.0,48.1974,48.2528,48.1737,48.1737,26200.0
2012-08-06 13:50:00,60.93,61.01,60.84,60.98,24700.0,48.1737,48.2369,48.1025,48.2132,24700.0
2012-08-06 14:00:00,60.99,60.99,60.9,60.91,39100.0,48.2211,48.2211,48.15,48.1579,39100.0
2012-08-06 14:10:00,60.9,60.94,60.9,60.93,25800.0,48.15,48.1816,48.15,48.1737,25800.0
2012-08-06 14:20:00,60.94,60.97,60.91,60.91,21800.0,48.1816,48.2053,48.1579,48.1579,21800.0
2012-08-06 14:30:00,60.91,60.94,60.85,60.94,23900.0,48.1579,48.1816,48.1104,48.1816,23900.0
2012-08-06 14:40:00,60.94,60.95,60.89,60.92,16200.0,48.1816,48.1895,48.1421,48.1658,16200.0
2012-08-06 14:50:00,60.93,60.94,60.88,60.91,16600.0,48.1737,48.1816,48.1342,48.1579,16600.0
2012-08-06 15:00:00,60.92,60.99,60.88,60.95,33000.0,48.1658,48.2211,48.1342,48.1895,33000.0
2012-08-06 15:10:00,60.94,60.98,60.91,60.95,36100.0,48.1816,48.2132,48.1579,48.1895,36100.0
2012-08-06 15:20:00,60.95,60.96,60.88,60.95,37300.0,48.1895,48.1974,48.1342,48.1895,37300.0
2012-08-06 15:30:00,60.95,60.95,60.88,60.92,34000.0,48.1895,48.1895,48.1342,48.1658,34000.0
2012-08-06 15:40:00,60.93,60.93,60.76,60.77,86500.0,48.1737,48.1737,48.0393,48.0472,86500.0
2012-08-06 15:50:00,60.78,60.81,60.57,60.63,259800.0,48.0551,48.0788,47.8891,47.9365,259800.0
2012-08-07 09:30:00,60.79,61.0,60.78,60.88,52500.0,48.063,48.229,48.0551,48.1342,52500.0
2012-08-07 09:40:00,60.88,61.09,60.85,60.96,40800.0,48.1342,48.3002,48.1104,48.1974,40800.0
2012-08-07 09:50:00,60.96,61.15,60.96,61.08,27300.0,48.1974,48.3476,48.1974,48.2923,27300.0
2012-08-07 10:00:00,61.09,61.24,61.09,61.21,25300.0,48.3002,48.4188,48.3002,48.3951,25300.0
2012-08-07 10:10:00,61.22,61.24,61.15,61.22,26200.0,48.403,48.4188,48.3476,48.403,26200.0
2012-08-07 10:20:00,61.22,61.27,61.21,61.22,25500.0,48.403,48.4425,48.3951,48.403,25500.0
2012-08-07 10:30:00,61.2,61.24,61.17,61.24,18400.0,48.3872,48.4188,48.3635,48.4188,18400.0
2012-08-07 10:40:00,61.24,61.3,61.16,61.18,30500.0,48.4188,48.4662,48.3555,48.3714,30500.0
2012-08-07 10:50:00,61.21,61.25,61.09,61.17,33700.0,48.3951,48.4267,48.3002,48.3635,33700.0
2012-08-07 11:00:00,61.15,61.18,61.02,61.08,16400.0,48.3476,48.3714,48.2449,48.2923,16400.0
2012-08-07 11:10:00,61.09,61.18,61.07,61.13,22400.0,48.3002,48.3714,48.2844,48.3318,22400.0
2012-08-07 11:20:00,61.14,61.22,61.12,61.2,15800.0,48.3397,48.403,48.3239,48.3872,15800.0
2012-08-07 11:30:00,61.2,61.26,61.2,61.23,25700.0,48.3872,48.4346,48.3872,48.4109,25700.0
2012-08-07 11:40:00,61.24,61.34,61.23,61.32,24100.0,48.4188,48.4979,48.4109,48.482,24100.0
2012-08-07 11:50:00,61.33,61.36,61.24,61.26,25200.0,48.49,48.5137,48.4188,48.4346,25200.0
2012-08-07 12:00:00,61.27,61.33,61.19,61.22,20500.0,48.4425,48.49,48.3793,48.403,20500.0
2012-08-07 12:10:00,61.26,61.3,61.22,61.25,12400.0,48.4346,48.4662,48.403,48.4267,12400.0
2012-08-07 12:20:00,61.24,61.32,61.2,61.31,8900.0,48.4188,48.482,48.3872,48.4741,8900.0
2012-08-07 12:30:00,61.28,61.35,61.27,61.33,15400.0,48.4504,48.5058,48.4425,48.49,15400.0
2012-08-07 12:40:00,61.34,61.35,61.3,61.34,16300.0,48.4979,48.5058,48.4662,48.4979,16300.0
2012-08-07 12:50:00,61.32,61.35,61.31,61.31,13300.0,48.482,48.5058,48.4741,48.4741,13300.0
2012-08-07 13:00:00,61.32,61.33,61.27,61.28,16900.0,48.482,48.49,48.4425,48.4504,16900.0
2012-08-07 13:10:00,61.28,61.32,61.24,61.3,24000.0,48.4504,48.482,48.4188,48.4662,24000.0
2012-08-07 13:20:00,61.32,61.34,61.28,61.33,18800.0,48.482,48.4979,48.4504,48.49,18800.0
2012-08-07 13:30:00,61.32,61.34,61.31,61.31,11000.0,48.482,48.4979,48.4741,48.4741,11000.0
2012-08-07 13:40:00,61.3,61.32,61.26,61.31,19700.0,48.4662,48.482,48.4346,48.4741,19700.0
2012-08-07 13:50:00,61.32,61.33,61.3,61.31,11700.0,48.482,48.49,48.4662,48.4741,11700.0
2012-08-07 14:00:00,61.3,61.31,61.26,61.28,16800.0,48.4662,48.4741,48.4346,48.4504,16800.0
2012-08-07 14:10:00,61.27,61.29,61.22,61.25,14600.0,48.4425,48.4583,48.403,48.4267,14600.0
2012-08-07 14:20:00,61.25,61.25,61.2,61.21,19900.0,48.4267,48.4267,48.3872,48.3951,19900.0
2012-08-07 14:30:00,61.22,61.27,61.22,61.27,11000.0,48.403,48.4425,48.403,48.4425,11000.0
2012-08-07 14:40:00,61.26,61.28,61.25,61.25,16600.0,48.4346,48.4504,48.4267,48.4267,16600.0
2012-08-07 14:50:00,61.27,61.27,61.19,61.21,30600.0,48.4425,48.4425,48.3793,48.3951,30600.0
2012-08-07 15:00:00,61.21,61.21,61.12,61.16,24700.0,48.3951,48.3951,48.3239,48.3555,24700.0
2012-08-07 15:10:00,61.15,61.18,61.09,61.14,35000.0,48.3476,48.3714,48.3002,48.3397,35000.0
2012-08-07 15:20:00,61.14,61.14,61.06,61.08,48400.0,48.3397,48.3397,48.2765,48.2923,48400.0
2012-08-07 15:30:00,61.07,61.12,61.01,61.07,69900.0,48.2844,48.3239,48.2369,48.2844,69900.0
2012-08-07 15:40:00,61.06,61.1,61.04,61.05,78600.0,48.2765,48.3081,48.2607,48.2686,78600.0
2012-08-07 15:50:00,61.04,61.05,60.93,60.96,171800.0,48.2607,48.2686,48.1737,48.1974,171800.0
2012-08-08 09:30:00,60.63,60.95,60.39,60.75,97900.0,47.9365,48.1895,47.7468,48.0314,97900.0
2012-08-08 09:40:00,60.81,60.98,60.73,60.98,65700.0,48.0788,48.2132,48.0156,48.2132,65700.0
2012-08-08 09:50:00,60.98,61.09,60.96,61.06,84400.0,48.2132,48.3002,48.1974,48.2765,84400.0
2012-08-08 10:00:00,61.05,61.21,61.04,61.19,67700.0,48.2686,48.3951,48.2607,48.3793,67700.0
2012-08-08 10:10:00,61.19,61.49,61.18,61.46,102600.0,48.3793,48.6165,48.3714,48.5927,102600.0
2012-08-08 10:20:00,61.45,61.45,61.25,61.3,57300.0,48.5848,48.5848,48.4267,48.4662,57300.0
2012-08-08 10:30:00,61.29,61.39,61.26,61.36,59600.0,48.4583,48.5374,48.4346,48.5137,59600.0
2012-08-08 10:40:00,61.36,61.39,61.31,61.32,57400.0,48.5137,48.5374,48.4741,48.482,57400.0
2012-08-08 10:50:00,61.33,61.35,61.28,61.28,44900.0,48.49,48.5058,48.4504,48.4504,44900.0
2012-08-08 11:00:00,61.29,61.38,61.29,61.36,42300.0,48.4583,48.5295,48.4583,48.5137,42300.0
2012-08-08 11:10:00,61.36,61.41,61.32,61.41,69900.0,48.5137,48.5532,48.482,48.5532,69900.0
2012-08-08 11:20:00,61.41,61.53,61.41,61.51,68700.0,48.5532,48.6481,48.5532,48.6323,68700.0
2012-08-08 11:30:00,61.53,61.66,61.53,61.63,72600.0,48.6481,48.7509,48.6481,48.7271,72600.0
2012-08-08 11:40:00,61.62,61.62,61.49,61.5,40200.0,48.7192,48.7192,48.6165,48.6244,40200.0
2012-08-08 11:50:00,61.51,61.53,61.47,61.5,54600.0,48.6323,48.6481,48.6006,48.6244,54600.0
2012-08-08 12:00:00,61.5,61.61,61.49,61.61,48600.0,48.6244,48.7113,48.6165,48.7113,48600.0
2012-08-08 12:10:00,61.61,61.62,61.58,61.6,48700.0,48.7113,48.7192,48.6876,48.7034,48700.0
2012-08-08 12:20:00,61.59,61.63,61.58,61.59,35300.0,48.6955,48.7271,48.6876,48.6955,35300.0
2012-08-08 12:30:00,61.59,61.63,61.58,61.63,26200.0,48.6955,48.7271,48.6876,48.7271,26200.0
2012-08-08 12:40:00,61.63,61.63,61.53,61.6,65900.0,48.7271,48.7271,48.6481,48.7034,65900.0
2012-08-08 12:50:00,61.6,61.65,61.58,61.61,43600.0,48.7034,48.743,48.6876,48.7113,43600.0
2012-08-08 13:00:00,61.61,61.73,61.61,61.67,47400.0,48.7113,48.8062,48.7113,48.7588,47400.0
2012-08-08 13:10:00,61.68,61.69,61.6,61.67,40000.0,48.7667,48.7746,48.7034,48.7588,40000.0
2012-08-08 13:20:00,61.67,61.73,61.65,61.68,48000.0,48.7588,48.8062,48.743,48.7667,48000.0
2012-08-08 13:30:00,61.67,61.7,61.65,61.68,40700.0,48.7588,48.7825,48.743,48.7667,40700.0
2012-08-08 13:40:00,61.68,61.74,61.68,61.73,87200.0,48.7667,48.8141,48.7667,48.8062,87200.0
2012-08-08 13:50:00,61.74,61.78,61.72,61.73,52500.0,48.8141,48.8457,48.7983,48.8062,52500.0
2012-08-08 14:00:00,61.72,61.73,61.67,61.69,39800.0,48.7983,48.8062,48.7588,48.7746,39800.0
2012-08-08 14:10:00,61.69,61.72,61.6,61.63,57300.0,48.7746,48.7983,48.7034,48.7271,57300.0
2012-08-08 14:20:00,61.63,61.74,61.62,61.73,62200.0,48.7271,48.8141,48.7192,48.8062,62200.0
2012-08-08 14:30:00,61.72,61.75,61.69,61.75,48300.0,48.7983,48.822,48.7746,48.822,48300.0
2012-08-08 14:40:00,61.74,61.79,61.7,61.74,82200.0,48.8141,48.8536,48.7825,48.8141,82200.0
2012-08-08 14:50:00,61.73,61.79,61.72,61.78,93300.0,48.8062,48.8536,48.7983,48.8457,93300.0
2012-08-08 15:00:00,61.78,61.79,61.77,61.78,46300.0,48.8457,48.8536,48.8378,48.8457,46300.0
2012-08-08 15:10:00,61.78,61.87,61.76,61.82,94400.0,48.8457,48.9169,48.8299,48.8774,94400.0
2012-08-08 15:20:00,61.82,61.83,61.79,61.8,75700.0,48.8774,48.8853,48.8536,48.8616,75700.0
2012-08-08 15:30:00,61.79,61.83,61.79,61.8,77600.0,48.8536,48.8853,48.8536,48.8616,77600.0
2012-08-08 15:40:00,61.8,61.82,61.75,61.77,130000.0,48.8616,48.8774,48.822,48.8378,130000.0
2012-08-08 15:50:00,61.77,61.8,61.7,61.8,194700.0,48.8378,48.8616,48.7825,48.8616,194700.0
2012-08-09 09:30:00,61.55,61.79,61.5,61.66,77300.0,48.6639,48.8536,48.6244,48.7509,77300.0
2012-08-09 09:40:00,61.66,61.72,61.5,61.61,54300.0,48.7509,48.7983,48.6244,48.7113,54300.0
2012-08-09 09:50:00,61.6,61.66,61.48,61.51,27000.0,48.7034,48.7509,48.6085,48.6323,27000.0
2012-08-09 10:00:00,61.49,61.56,61.46,61.52,43900.0,48.6165,48.6718,48.5927,48.6402,43900.0
2012-08-09 10:10:00,61.54,61.62,61.51,61.55,22600.0,48.656,48.7192,48.6323,48.6639,22600.0
2012-08-09 10:20:00,61.54,61.58,61.35,61.35,48800.0,48.656,48.6876,48.5058,48.5058,48800.0
2012-08-09 10:30:00,61.34,61.5,61.3,61.32,29100.0,48.4979,48.6244,48.4662,48.482,29100.0
2012-08-09 10:40:00,61.33,61.42,61.32,61.39,57700.0,48.49,48.5611,48.482,48.5374,57700.0
2012-08-09 10:50:00,61.41,61.45,61.33,61.38,41900.0,48.5532,48.5848,48.49,48.5295,41900.0
2012-08-09 11:00:00,61.38,61.41,61.33,61.37,63200.0,48.5295,48.5532,48.49,48.5216,63200.0
2012-08-09 11:10:00,61.36,61.4,61.34,61.38,25600.0,48.5137,48.5453,48.4979,48.5295,25600.0
2012-08-09 11:20:00,61.39,61.43,61.33,61.37,41800.0,48.5374,48.569,48.49,48.5216,41800.0
2012-08-09 11:30:00,61.36,61.4,61.33,61.36,29000.0,48.5137,48.5453,48.49,48.5137,29000.0
2012-08-09 11:40:00,61.36,61.37,61.2,61.2,32000.0,48.5137,48.5216,48.3872,48.3872,32000.0
2012-08-09 11:50:00,61.21,61.32,61.19,61.32,55500.0,48.3951,48.482,48.3793,48.482,55500.0
2012-08-09 12:00:00,61.32,61.33,61.24,61.33,26200.0,48.482,48.49,48.4188,48.49,26200.0
2012-08-09 12:10:00,61.34,61.39,61.33,61.38,37800.0,48.4979,48.5374,48.49,48.5295,37800.0
2012-08-09 12:20:00,61.38,61.44,61.31,61.42,33700.0,48.5295,48.5769,48.4741,48.5611,33700.0
2012-08-09 12:30:00,61.41,61.41,61.31,61.32,39900.0,48.5532,48.5532,48.4741,48.482,39900.0
2012-08-09 12:40:00,61.33,61.4,61.32,61.38,22200.0,48.49,48.5453,48.482,48.5295,22200.0
2012-08-09 12:50:00,61.39,61.44,61.37,61.44,26700.0,48.5374,48.5769,48.5216,48.5769,26700.0
2012-08-09 13:00:00,61.45,61.47,61.4,61.43,28700.0,48.5848,48.6006,48.5453,48.569,28700.0
2012-08-09 13:10:00,61.44,61.44,61.3,61.31,44700.0,48.5769,48.5769,48.4662,48.4741,44700.0
2012-08-09 13:20:00,61.32,61.35,61.29,61.32,19600.0,48.482,48.5058,48.4583,48.482,19600.0
2012-08-09 13:30:00,61.33,61.37,61.27,61.31,24800.0,48.49,48.5216,48.4425,48.4741,24800.0
2012-08-09 13:40:00,61.32,61.34,61.19,61.23,31400.0,48.482,48.4979,48.3793,48.4109,31400.0
2012-08-09 13:50:00,61.22,61.27,61.21,61.25,19000.0,48.403,48.4425,48.3951,48.4267,19000.0
2012-08-09 14:00:00,61.25,61.31,61.23,61.29,20400.0,48.4267,48.4741,48.4109,48.4583,20400.0
2012-08-09 14:10:00,61.28,61.3,61.26,61.28,20400.0,48.4504,48.4662,48.4346,48.4504,20400.0
2012-08-09 14:20:00,61.27,61.32,61.26,61.28,17000.0,48.4425,48.482,48.4346,48.4504,17000.0
2012-08-09 14:30:00,61.29,61.36,61.29,61.31,24000.0,48.4583,48.5137,48.4583,48.4741,24000.0
2012-08-09 14:40:00,61.31,61.32,61.25,61.27,18800.0,48.4741,48.482,48.4267,48.4425,18800.0
2012-08-09 14:50:00,61.26,61.43,61.26,61.42,45000.0,48.4346,48.569,48.4346,48.5611,45000.0
2012-08-09 15:00:00,61.42,61.46,61.38,61.43,67600.0,48.5611,48.5927,48.5295,48.569,67600.0
2012-08-09 15:10:00,61.43,61.5,61.42,61.5,52500.0,48.569,48.6244,48.5611,48.6244,52500.0
2012-08-09 15:20:00,61.49,61.52,61.47,61.48,77000.0,48.6165,48.6402,48.6006,48.6085,77000.0
2012-08-09 15:30:00,61.49,61.51,61.46,61.49,68200.0,48.6165,48.6323,48.5927,48.6165,68200.0
2012-08-09 15:40:00,61.5,61.59,61.47,61.52,119800.0,48.6244,48.6955,48.6006,48.6402,119800.0
2012-08-09 15:50:00,61.52,61.55,61.46,61.54,275700.0,48.6402,48.6639,48.5927,48.656,275700.0
2012-08-10 09:30:00,61.21,61.21,60.78,61.06,92400.0,48.3951,48.3951,48.0551,48.2765,92400.0
2012-08-10 09:40:00,61.05,61.15,60.97,61.09,79700.0,48.2686,48.3476,48.2053,48.3002,79700.0
2012-08-10 09:50:00,61.06,61.15,60.87,61.13,52100.0,48.2765,48.3476,48.1263,48.3318,52100.0
2012-08-10 10:00:00,61.14,61.26,61.1,61.26,12600.0,48.3397,48.4346,48.3081,48.4346,12600.0
2012-08-10 10:10:00,61.25,61.44,61.25,61.37,14700.0,48.4267,48.5769,48.4267,48.5216,14700.0
2012-08-10 10:20:00,61.36,61.44,61.31,61.37,15400.0,48.5137,48.5769,48.4741,48.5216,15400.0
2012-08-10 10:30:00,61.38,61.5,61.38,61.49,24500.0,48.5295,48.6244,48.5295,48.6165,24500.0
2012-08-10 10:40:00,61.49,61.5,61.45,61.47,25600.0,48.6165,48.6244,48.5848,48.6006,25600.0
2012-08-10 10:50:00,61.47,61.48,61.41,61.41,20000.0,48.6006,48.6085,48.5532,48.5532,20000.0
2012-08-10 11:00:00,61.42,61.47,61.19,61.41,48200.0,48.5611,48.6006,48.3793,48.5532,48200.0
2012-08-10 11:10:00,61.41,61.41,61.34,61.34,24700.0,48.5532,48.5532,48.4979,48.4979,24700.0
2012-08-10 11:20:00,61.34,61.44,61.33,61.36,40300.0,48.4979,48.5769,48.49,48.5137,40300.0
2012-08-10 11:30:00,61.36,61.41,61.36,61.4,24900.0,48.5137,48.5532,48.5137,48.5453,24900.0
2012-08-10 11:40:00,61.41,61.41,61.36,61.38,11700.0,48.5532,48.5532,48.5137,48.5295,11700.0
2012-08-10 11:50:00,61.38,61.47,61.38,61.43,20700.0,48.5295,48.6006,48.5295,48.569,20700.0
2012-08-10 12:00:00,61.42,61.43,61.34,61.35,24400.0,48.5611,48.569,48.4979,48.5058,24400.0
2012-08-10 12:10:00,61.35,61.35,61.3,61.33,24900.0,48.5058,48.5058,48.4662,48.49,24900.0
2012-08-10 12:20:00,61.34,61.36,61.32,61.35,15000.0,48.4979,48.5137,48.482,48.5058,15000.0
2012-08-10 12:30:00,61.36,61.42,61.35,61.37,39500.0,48.5137,48.5611,48.5058,48.5216,39500.0
2012-08-10 12:40:00,61.36,61.39,61.35,61.37,21600.0,48.5137,48.5374,48.5058,48.5216,21600.0
2012-08-10 12:50:00,61.37,61.46,61.37,61.46,19100.0,48.5216,48.5927,48.5216,48.5927,19100.0
2012-08-10 13:00:00,61.46,61.46,61.41,61.41,25800.0,48.5927,48.5927,48.5532,48.5532,25800.0
2012-08-10 13:10:00,61.41,61.42,61.36,61.41,22200.0,48.5532,48.5611,48.5137,48.5532,22200.0
2012-08-10 13:20:00,61.4,61.43,61.4,61.41,21700.0,48.5453,48.569,48.5453,48.5532,21700.0
2012-08-10 13:30:00,61.41,61.48,61.38,61.48,37700.0,48.5532,48.6085,48.5295,48.6085,37700.0
2012-08-10 13:40:00,61.47,61.49,61.46,61.49,25800.0,48.6006,48.6165,48.5927,48.6165,25800.0
2012-08-10 13:50:00,61.49,61.49,61.46,61.49,24100.0,48.6165,48.6165,48.5927,48.6165,24100.0
2012-08-10 14:00:00,61.49,61.5,61.45,61.45,40400.0,48.6165,48.6244,48.5848,48.5848,40400.0
2012-08-10 14:10:00,61.46,61.47,61.43,61.46,26200.0,48.5927,48.6006,48.569,48.5927,26200.0
2012-08-10 14:20:00,61.45,61.5,61.44,61.5,29600.0,48.5848,48.6244,48.5769,48.6244,29600.0
2012-08-10 14:30:00,61.5,61.5,61.48,61.5,21600.0,48.6244,48.6244,48.6085,48.6244,21600.0
2012-08-10 14:40:00,61.49,61.5,61.47,61.49,22400.0,48.6165,48.6244,48.6006,48.6165,22400.0
2012-08-10 14:50:00,61.49,61.52,61.47,61.48,49500.0,48.6165,48.6402,48.6006,48.6085,49500.0
2012-08-10 15:00:00,61.49,61.51,61.46,61.5,34200.0,48.6165,48.6323,48.5927,48.6244,34200.0
2012-08-10 15:10:00,61.52,61.56,61.5,61.54,58900.0,48.6402,48.6718,48.6244,48.656,58900.0
2012-08-10 15:20:00,61.54,61.56,61.52,61.56,34100.0,48.656,48.6718,48.6402,48.6718,34100.0
2012-08-10 15:30:00,61.56,61.56,61.51,61.53,48300.0,48.6718,48.6718,48.6323,48.6481,48300.0
2012-08-10 15:40:00,61.54,61.67,61.53,61.64,78600.0,48.656,48.7588,48.6481,48.7351,78600.0
2012-08-10 15:50:00,61.64,61.67,61.6,61.65,150900.0,48.7351,48.7588,48.7034,48.743,150900.0
2012-08-13 09:30:00,61.27,61.49,61.11,61.38,109900.0,48.4425,48.6165,48.316,48.5295,109900.0
2012-08-13 09:40:00,61.38,61.45,61.26,61.3,19400.0,48.5295,48.5848,48.4346,48.4662,19400.0
2012-08-13 09:50:00,61.29,61.49,61.27,61.37,37200.0,48.4583,48.6165,48.4425,48.5216,37200.0
2012-08-13 10:00:00,61.37,61.42,61.26,61.31,19400.0,48.5216,48.5611,48.4346,48.4741,19400.0
2012-08-13 10:10:00,61.31,61.34,61.25,61.34,23200.0,48.4741,48.4979,48.4267,48.4979,23200.0
2012-08-13 10:20:00,61.34,61.34,61.13,61.22,31700.0,48.4979,48.4979,48.3318,48.403,31700.0
2012-08-13 10:30:00,61.21,61.21,61.09,61.11,27100.0,48.3951,48.3951,48.3002,48.316,27100.0
2012-08-13 10:40:00,61.11,61.18,61.07,61.13,19700.0,48.316,48.3714,48.2844,48.3318,19700.0
2012-08-13 10:50:00,61.14,61.17,61.08,61.1,27700.0,48.3397,48.3635,48.2923,48.3081,27700.0
2012-08-13 11:00:00,61.1,61.14,60.96,61.0,33100.0,48.3081,48.3397,48.1974,48.229,33100.0
2012-08-13 11:10:00,61.0,61.03,60.94,61.01,28700.0,48.229,48.2528,48.1816,48.2369,28700.0
2012-08-13 11:20:00,61.03,61.22,61.02,61.19,24900.0,48.2528,48.403,48.2449,48.3793,24900.0
2012-08-13 11:30:00,61.19,61.23,61.15,61.22,17500.0,48.3793,48.4109,48.3476,48.403,17500.0
2012-08-13 11:40:00,61.23,61.24,61.2,61.23,27400.0,48.4109,48.4188,48.3872,48.4109,27400.0
2012-08-13 11:50:00,61.23,61.29,61.2,61.23,37800.0,48.4109,48.4583,48.3872,48.4109,37800.0
2012-08-13 12:00:00,61.23,61.25,61.15,61.16,18600.0,48.4109,48.4267,48.3476,48.3555,18600.0
2012-08-13 12:10:00,61.16,61.29,61.16,61.27,15400.0,48.3555,48.4583,48.3555,48.4425,15400.0
2012-08-13 12:20:00,61.26,61.26,61.16,61.2,17600.0,48.4346,48.4346,48.3555,48.3872,17600.0
2012-08-13 12:30:00,61.19,61.24,61.17,61.24,20700.0,48.3793,48.4188,48.3635,48.4188,20700.0
2012-08-13 12:40:00,61.24,61.27,61.21,61.24,23900.0,48.4188,48.4425,48.3951,48.4188,23900.0
2012-08-13 12:50:00,61.24,61.29,61.22,61.27,25400.0,48.4188,48.4583,48.403,48.4425,25400.0
2012-08-13 13:00:00,61.27,61.37,61.27,61.36,26500.0,48.4425,48.5216,48.4425,48.5137,26500.0
2012-08-13 13:10:00,61.36,61.37,61.29,61.29,15200.0,48.5137,48.5216,48.4583,48.4583,15200.0
2012-08-13 13:20:00,61.29,61.32,61.25,61.29,17000.0,48.4583,48.482,48.4267,48.4583,17000.0
2012-08-13 13:30:00,61.28,61.29,61.24,61.26,21800.0,48.4504,48.4583,48.4188,48.4346,21800.0
2012-08-13 13:40:00,61.27,61.32,61.24,61.31,19200.0,48.4425,48.482,48.4188,48.4741,19200.0
2012-08-13 13:50:00,61.32,61.37,61.32,61.35,23500.0,48.482,48.5216,48.482,48.5058,23500.0
2012-08-13 14:00:00,61.37,61.4,61.33,61.36,43700.0,48.5216,48.5453,48.49,48.5137,43700.0
2012-08-13 14:10:00,61.36,61.42,61.35,61.4,35700.0,48.5137,48.5611,48.5058,48.5453,35700.0
2012-08-13 14:20:00,61.39,61.49,61.38,61.44,47400.0,48.5374,48.6165,48.5295,48.5769,47400.0
2012-08-13 14:30:00,61.45,61.5,61.43,61.48,46300.0,48.5848,48.6244,48.569,48.6085,46300.0
2012-08-13 14:40:00,61.48,61.49,61.46,61.46,30800.0,48.6085,48.6165,48.5927,48.5927,30800.0
2012-08-13 14:50:00,61.46,61.55,61.46,61.48,22300.0,48.5927,48.6639,48.5927,48.6085,22300.0
2012-08-13 15:00:00,61.49,61.5,61.47,61.47,34000.0,48.6165,48.6244,48.6006,48.6006,34000.0
2012-08-13 15:10:00,61.48,61.49,61.45,61.46,58800.0,48.6085,48.6165,48.5848,48.5927,58800.0
2012-08-13 15:20:00,61.46,61.47,61.39,61.4,37000.0,48.5927,48.6006,48.5374,48.5453,37000.0
2012-08-13 15:30:00,61.39,61.45,61.38,61.43,34200.0,48.5374,48.5848,48.5295,48.569,34200.0
2012-08-13 15:40:00,61.42,61.45,61.35,61.42,76900.0,48.5611,48.5848,48.5058,48.5611,76900.0
2012-08-13 15:50:00,61.42,61.5,61.4,61.49,104400.0,48.5611,48.6244,48.5453,48.6165,104400.0
2012-08-14 09:30:00,61.55,61.57,61.05,61.32,111700.0,48.6639,48.6797,48.2686,48.482,111700.0
2012-08-14 09:40:00,61.33,61.55,61.27,61.55,42500.0,48.49,48.6639,48.4425,48.6639,42500.0
2012-08-14 09:50:00,61.54,61.61,61.4,61.59,51400.0,48.656,48.7113,48.5453,48.6955,51400.0
2012-08-14 10:00:00,61.58,61.58,61.45,61.45,32700.0,48.6876,48.6876,48.5848,48.5848,32700.0
2012-08-14 10:10:00,61.47,61.59,61.47,61.55,27400.0,48.6006,48.6955,48.6006,48.6639,27400.0
2012-08-14 10:20:00,61.55,61.59,61.43,61.52,30900.0,48.6639,48.6955,48.569,48.6402,30900.0
2012-08-14 10:30:00,61.52,61.56,61.48,61.52,32700.0,48.6402,48.6718,48.6085,48.6402,32700.0
2012-08-14 10:40:00,61.52,61.6,61.51,61.6,22600.0,48.6402,48.7034,48.6323,48.7034,22600.0
2012-08-14 10:50:00,61.6,61.63,61.55,61.58,17900.0,48.7034,48.7271,48.6639,48.6876,17900.0
2012-08-14 11:00:00,61.58,61.63,61.57,61.6,20600.0,48.6876,48.7271,48.6797,48.7034,20600.0
2012-08-14 11:10:00,61.61,61.63,61.56,61.56,21200.0,48.7113,48.7271,48.6718,48.6718,21200.0
2012-08-14 11:20:00,61.57,61.61,61.53,61.6,36400.0,48.6797,48.7113,48.6481,48.7034,36400.0
2012-08-14 11:30:00,61.59,61.63,61.58,61.6,37900.0,48.6955,48.7271,48.6876,48.7034,37900.0
2012-08-14 11:40:00,61.6,61.63,61.59,61.6,27800.0,48.7034,48.7271,48.6955,48.7034,27800.0
2012-08-14 11:50:00,61.59,61.6,61.54,61.57,38500.0,48.6955,48.7034,48.656,48.6797,38500.0
2012-08-14 12:00:00,61.56,61.61,61.56,61.61,33600.0,48.6718,48.7113,48.6718,48.7113,33600.0
2012-08-14 12:10:00,61.59,61.61,61.52,61.54,51200.0,48.6955,48.7113,48.6402,48.656,51200.0
2012-08-14 12:20:00,61.54,61.59,61.53,61.58,49300.0,48.656,48.6955,48.6481,48.6876,49300.0
2012-08-14 12:30:00,61.58,61.61,61.49,61.49,37200.0,48.6876,48.7113,48.6165,48.6165,37200.0
2012-08-14 12:40:00,61.48,61.57,61.42,61.57,98500.0,48.6085,48.6797,48.5611,48.6797,98500.0
2012-08-14 12:50:00,61.58,61.6,61.57,61.58,35500.0,48.6876,48.7034,48.6797,48.6876,35500.0
2012-08-14 13:00:00,61.59,61.62,61.57,61.57,23500.0,48.6955,48.7192,48.6797,48.6797,23500.0
2012-08-14 13:10:00,61.57,61.58,61.49,61.5,37900.0,48.6797,48.6876,48.6165,48.6244,37900.0
2012-08-14 13:20:00,61.49,61.5,61.44,61.44,22200.0,48.6165,48.6244,48.5769,48.5769,22200.0
2012-08-14 13:30:00,61.45,61.49,61.43,61.44,25300.0,48.5848,48.6165,48.569,48.5769,25300.0
2012-08-14 13:40:00,61.44,61.45,61.39,61.42,41500.0,48.5769,48.5848,48.5374,48.5611,41500.0
2012-08-14 13:50:00,61.42,61.43,61.33,61.36,25200.0,48.5611,48.569,48.49,48.5137,25200.0
2012-08-14 14:00:00,61.37,61.44,61.33,61.42,52300.0,48.5216,48.5769,48.49,48.5611,52300.0
2012-08-14 14:10:00,61.41,61.44,61.4,61.4,23400.0,48.5532,48.5769,48.5453,48.5453,23400.0
2012-08-14 14:20:00,61.41,61.45,61.4,61.42,32200.0,48.5532,48.5848,48.5453,48.5611,32200.0
2012-08-14 14:30:00,61.43,61.46,61.38,61.38,29300.0,48.569,48.5927,48.5295,48.5295,29300.0
2012-08-14 14:40:00,61.38,61.39,61.34,61.36,34900.0,48.5295,48.5374,48.4979,48.5137,34900.0
2012-08-14 14:50:00,61.36,61.39,61.34,61.38,25000.0,48.5137,48.5374,48.4979,48.5295,25000.0
2012-08-14 15:00:00,61.4,61.41,61.31,61.31,28100.0,48.5453,48.5532,48.4741,48.4741,28100.0
2012-08-14 15:10:00,61.32,61.34,61.25,61.33,75600.0,48.482,48.4979,48.4267,48.49,75600.0
2012-08-14 15:20:00,61.34,61.39,61.32,61.37,41300.0,48.4979,48.5374,48.482,48.5216,41300.0
2012-08-14 15:30:00,61.36,61.36,61.18,61.24,353400.0,48.5137,48.5137,48.3714,48.4188,353400.0
2012-08-14 15:40:00,61.22,61.24,61.15,61.15,330400.0,48.403,48.4188,48.3476,48.3476,330400.0
2012-08-14 15:50:00,61.15,61.27,61.06,61.26,229800.0,48.3476,48.4425,48.2765,48.4346,229800.0
2012-08-15 09:30:00,61.03,61.46,61.03,61.11,77600.0,48.2528,48.5927,48.2528,48.316,77600.0
2012-08-15 09:40:00,61.14,61.24,60.95,61.16,32400.0,48.3397,48.4188,48.1895,48.3555,32400.0
2012-08-15 09:50:00,61.16,61.29,61.06,61.15,37700.0,48.3555,48.4583,48.2765,48.3476,37700.0
2012-08-15 10:00:00,61.19,61.28,61.13,61.16,41500.0,48.3793,48.4504,48.3318,48.3555,41500.0
2012-08-15 10:10:00,61.16,61.21,60.97,60.99,25100.0,48.3555,48.3951,48.2053,48.2211,25100.0
2012-08-15 10:20:00,60.99,61.1,60.95,60.95,60000.0,48.2211,48.3081,48.1895,48.1895,60000.0
2012-08-15 10:30:00,60.97,61.05,60.88,60.88,32000.0,48.2053,48.2686,48.1342,48.1342,32000.0
2012-08-15 10:40:00,60.9,60.94,60.85,60.9,20400.0,48.15,48.1816,48.1104,48.15,20400.0
2012-08-15 10:50:00,60.9,60.92,60.86,60.9,22900.0,48.15,48.1658,48.1184,48.15,22900.0
2012-08-15 11:00:00,60.89,60.93,60.86,60.9,59700.0,48.1421,48.1737,48.1184,48.15,59700.0
2012-08-15 11:10:00,60.89,60.93,60.87,60.88,34300.0,48.1421,48.1737,48.1263,48.1342,34300.0
2012-08-15 11:20:00,60.89,60.89,60.72,60.81,93600.0,48.1421,48.1421,48.0077,48.0788,93600.0
2012-08-15 11:30:00,60.81,60.86,60.78,60.81,31300.0,48.0788,48.1184,48.0551,48.0788,31300.0
2012-08-15 11:40:00,60.8,60.89,60.8,60.88,17500.0,48.0709,48.1421,48.0709,48.1342,17500.0
2012-08-15 11:50:00,60.89,60.91,60.84,60.9,30500.0,48.1421,48.1579,48.1025,48.15,30500.0
2012-08-15 12:00:00,60.9,60.92,60.87,60.89,21700.0,48.15,48.1658,48.1263,48.1421,21700.0
2012-08-15 12:10:00,60.89,60.92,60.85,60.86,20600.0,48.1421,48.1658,48.1104,48.1184,20600.0
2012-08-15 12:20:00,60.87,60.92,60.86,60.87,30300.0,48.1263,48.1658,48.1184,48.1263,30300.0
2012-08-15 12:30:00,60.88,60.92,60.87,60.88,25700.0,48.1342,48.1658,48.1263,48.1342,25700.0
2012-08-15 12:40:00,60.88,60.89,60.83,60.85,30900.0,48.1342,48.1421,48.0946,48.1104,30900.0
2012-08-15 12:50:00,60.86,60.88,60.81,60.82,24100.0,48.1184,48.1342,48.0788,48.0867,24100.0
2012-08-15 13:00:00,60.83,60.83,60.77,60.8,11000.0,48.0946,48.0946,48.0472,48.0709,11000.0
2012-08-15 13:10:00,60.8,60.82,60.78,60.79,16800.0,48.0709,48.0867,48.0551,48.063,16800.0
2012-08-15 13:20:00,60.79,60.83,60.79,60.8,14700.0,48.063,48.0946,48.063,48.0709,14700.0
2012-08-15 13:30:00,60.81,60.86,60.78,60.79,28700.0,48.0788,48.1184,48.0551,48.063,28700.0
2012-08-15 13:40:00,60.79,60.79,60.72,60.73,22900.0,48.063,48.063,48.0077,48.0156,22900.0
2012-08-15 13:50:00,60.73,60.79,60.73,60.74,16600.0,48.0156,48.063,48.0156,48.0235,16600.0
2012-08-15 14:00:00,60.75,60.8,60.68,60.69,35100.0,48.0314,48.0709,47.976,47.9839,35100.0
2012-08-15 14:10:00,60.68,60.74,60.68,60.72,22300.0,47.976,48.0235,47.976,48.0077,22300.0
2012-08-15 14:20:00,60.73,60.76,60.71,60.76,74000.0,48.0156,48.0393,47.9998,48.0393,74000.0
2012-08-15 14:30:00,60.77,60.86,60.75,60.81,84600.0,48.0472,48.1184,48.0314,48.0788,84600.0
2012-08-15 14:40:00,60.82,60.97,60.75,60.97,102200.0,48.0867,48.2053,48.0314,48.2053,102200.0
2012-08-15 14:50:00,60.97,61.06,60.97,61.02,41700.0,48.2053,48.2765,48.2053,48.2449,41700.0
2012-08-15 15:00:00,61.02,61.08,61.02,61.07,35300.0,48.2449,48.2923,48.2449,48.2844,35300.0
2012-08-15 15:10:00,61.07,61.09,60.89,60.92,58200.0,48.2844,48.3002,48.1421,48.1658,58200.0
2012-08-15 15:20:00,60.92,60.93,60.8,60.85,54900.0,48.1658,48.1737,48.0709,48.1104,54900.0
2012-08-15 15:30:00,60.85,60.89,60.82,60.82,66600.0,48.1104,48.1421,48.0867,48.0867,66600.0
2012-08-15 15:40:00,60.82,60.91,60.82,60.84,70900.0,48.0867,48.1579,48.0867,48.1025,70900.0
2012-08-15 15:50:00,60.85,60.89,60.78,60.82,128500.0,48.1104,48.1421,48.0551,48.0867,128500.0
2012-08-16 09:30:00,61.08,61.29,60.97,61.03,47700.0,48.2923,48.4583,48.2053,48.2528,47700.0
2012-08-16 09:40:00,61.03,61.03,60.78,60.78,26500.0,48.2528,48.2528,48.0551,48.0551,26500.0
2012-08-16 09:50:00,60.78,60.92,60.78,60.87,20600.0,48.0551,48.1658,48.0551,48.1263,20600.0
2012-08-16 10:00:00,60.85,60.9,60.75,60.76,41200.0,48.1104,48.15,48.0314,48.0393,41200.0
2012-08-16 10:10:00,60.75,60.77,60.56,60.59,46100.0,48.0314,48.0472,47.8812,47.9049,46100.0
2012-08-16 10:20:00,60.57,60.74,60.57,60.69,49100.0,47.8891,48.0235,47.8891,47.9839,49100.0
2012-08-16 10:30:00,60.71,60.76,60.69,60.74,61200.0,47.9998,48.0393,47.9839,48.0235,61200.0
2012-08-16 10:40:00,60.75,60.9,60.7,60.88,78800.0,48.0314,48.15,47.9919,48.1342,78800.0
2012-08-16 10:50:00,60.89,60.91,60.8,60.86,31900.0,48.1421,48.1579,48.0709,48.1184,31900.0
2012-08-16 11:00:00,60.87,60.9,60.79,60.8,42200.0,48.1263,48.15,48.063,48.0709,42200.0
2012-08-16 11:10:00,60.8,60.93,60.8,60.9,22900.0,48.0709,48.1737,48.0709,48.15,22900.0
2012-08-16 11:20:00,60.91,61.02,60.91,61.02,23700.0,48.1579,48.2449,48.1579,48.2449,23700.0
2012-08-16 11:30:00,61.02,61.13,61.02,61.13,27100.0,48.2449,48.3318,48.2449,48.3318,27100.0
2012-08-16 11:40:00,61.13,61.17,61.07,61.16,35400.0,48.3318,48.3635,48.2844,48.3555,35400.0
2012-08-16 11:50:00,61.16,61.28,61.15,61.23,33100.0,48.3555,48.4504,48.3476,48.4109,33100.0
2012-08-16 12:00:00,61.23,61.29,61.21,61.23,28500.0,48.4109,48.4583,48.3951,48.4109,28500.0
2012-08-16 12:10:00,61.24,61.3,61.22,61.24,22300.0,48.4188,48.4662,48.403,48.4188,22300.0
2012-08-16 12:20:00,61.24,61.3,61.22,61.3,31200.0,48.4188,48.4662,48.403,48.4662,31200.0
2012-08-16 12:30:00,61.29,61.3,61.18,61.25,42000.0,48.4583,48.4662,48.3714,48.4267,42000.0
2012-08-16 12:40:00,61.25,61.31,61.24,61.25,30700.0,48.4267,48.4741,48.4188,48.4267,30700.0
2012-08-16 12:50:00,61.25,61.37,61.25,61.28,54200.0,48.4267,48.5216,48.4267,48.4504,54200.0
2012-08-16 13:00:00,61.29,61.31,61.24,61.29,69100.0,48.4583,48.4741,48.4188,48.4583,69100.0
2012-08-16 13:10:00,61.28,61.33,61.28,61.3,20000.0,48.4504,48.49,48.4504,48.4662,20000.0
2012-08-16 13:20:00,61.29,61.29,61.23,61.23,17800.0,48.4583,48.4583,48.4109,48.4109,17800.0
2012-08-16 13:30:00,61.24,61.26,61.19,61.22,16700.0,48.4188,48.4346,48.3793,48.403,16700.0
2012-08-16 13:40:00,61.22,61.23,61.11,61.11,33400.0,48.403,48.4109,48.316,48.316,33400.0
2012-08-16 13:50:00,61.12,61.15,61.06,61.15,25700.0,48.3239,48.3476,48.2765,48.3476,25700.0
2012-08-16 14:00:00,61.15,61.15,61.08,61.14,53800.0,48.3476,48.3476,48.2923,48.3397,53800.0
2012-08-16 14:10:00,61.13,61.14,61.08,61.12,26400.0,48.3318,48.3397,48.2923,48.3239,26400.0
2012-08-16 14:20:00,61.13,61.14,61.09,61.09,32400.0,48.3318,48.3397,48.3002,48.3002,32400.0
2012-08-16 14:30:00,61.1,61.22,61.1,61.2,41100.0,48.3081,48.403,48.3081,48.3872,41100.0
2012-08-16 14:40:00,61.19,61.19,61.15,61.15,31600.0,48.3793,48.3793,48.3476,48.3476,31600.0
2012-08-16 14:50:00,61.15,61.21,61.15,61.17,25900.0,48.3476,48.3951,48.3476,48.3635,25900.0
2012-08-16 15:00:00,61.17,61.23,61.11,61.21,33300.0,48.3635,48.4109,48.316,48.3951,33300.0
2012-08-16 15:10:00,61.21,61.32,61.21,61.27,36600.0,48.3951,48.482,48.3951,48.4425,36600.0
2012-08-16 15:20:00,61.25,61.35,61.22,61.29,42700.0,48.4267,48.5058,48.403,48.4583,42700.0
2012-08-16 15:30:00,61.29,61.3,61.21,61.23,46700.0,48.4583,48.4662,48.3951,48.4109,46700.0
2012-08-16 15:40:00,61.22,61.25,61.14,61.15,76500.0,48.403,48.4267,48.3397,48.3476,76500.0
2012-08-16 15:50:00,61.15,61.18,61.1,61.16,103300.0,48.3476,48.3714,48.3081,48.3555,103300.0
2012-08-17 09:30:00,61.63,61.63,61.12,61.44,417600.0,48.7271,48.7271,48.3239,48.5769,417600.0
2012-08-17 09:40:00,61.44,61.56,61.39,61.52,80200.0,48.5769,48.6718,48.5374,48.6402,80200.0
2012-08-17 09:50:00,61.52,61.89,61.51,61.87,64400.0,48.6402,48.9327,48.6323,48.9169,64400.0
2012-08-17 10:00:00,61.87,61.98,61.72,61.79,89700.0,48.9169,49.0039,48.7983,48.8536,89700.0
2012-08-17 10:10:00,61.78,61.93,61.76,61.91,53500.0,48.8457,48.9643,48.8299,48.9485,53500.0
2012-08-17 10:20:00,61.91,61.93,61.84,61.84,34900.0,48.9485,48.9643,48.8932,48.8932,34900.0
2012-08-17 10:30:00,61.83,61.83,61.7,61.7,64500.0,48.8853,48.8853,48.7825,48.7825,64500.0
2012-08-17 10:40:00,61.7,61.72,61.61,61.62,30000.0,48.7825,48.7983,48.7113,48.7192,30000.0
2012-08-17 10:50:00,61.63,61.63,61.54,61.54,39000.0,48.7271,48.7271,48.656,48.656,39000.0
2012-08-17 11:00:00,61.55,61.59,61.47,61.49,38400.0,48.6639,48.6955,48.6006,48.6165,38400.0
2012-08-17 11:10:00,61.49,61.5,61.33,61.36,41400.0,48.6165,48.6244,48.49,48.5137,41400.0
2012-08-17 11:20:00,61.36,61.47,61.36,61.45,23400.0,48.5137,48.6006,48.5137,48.5848,23400.0
2012-08-17 11:30:00,61.45,61.47,61.41,61.45,29100.0,48.5848,48.6006,48.5532,48.5848,29100.0
2012-08-17 11:40:00,61.45,61.47,61.43,61.46,21700.0,48.5848,48.6006,48.569,48.5927,21700.0
2012-08-17 11:50:00,61.46,61.59,61.45,61.53,30700.0,48.5927,48.6955,48.5848,48.6481,30700.0
2012-08-17 12:00:00,61.54,61.55,61.45,61.45,18400.0,48.656,48.6639,48.5848,48.5848,18400.0
2012-08-17 12:10:00,61.45,61.47,61.32,61.33,51800.0,48.5848,48.6006,48.482,48.49,51800.0
2012-08-17 12:20:00,61.32,61.37,61.29,61.29,34400.0,48.482,48.5216,48.4583,48.4583,34400.0
2012-08-17 12:30:00,61.29,61.3,61.25,61.29,31100.0,48.4583,48.4662,48.4267,48.4583,31100.0
2012-08-17 12:40:00,61.3,61.33,61.29,61.32,20700.0,48.4662,48.49,48.4583,48.482,20700.0
2012-08-17 12:50:00,61.32,61.32,61.18,61.2,34600.0,48.482,48.482,48.3714,48.3872,34600.0
2012-08-17 13:00:00,61.2,61.2,61.16,61.17,22800.0,48.3872,48.3872,48.3555,48.3635,22800.0
2012-08-17 13:10:00,61.17,61.17,61.14,61.15,28000.0,48.3635,48.3635,48.3397,48.3476,28000.0
2012-08-17 13:20:00,61.16,61.16,61.06,61.08,30600.0,48.3555,48.3555,48.2765,48.2923,30600.0
2012-08-17 13:30:00,61.09,61.17,61.09,61.16,31200.0,48.3002,48.3635,48.3002,48.3555,31200.0
2012-08-17 13:40:00,61.16,61.17,61.11,61.13,19500.0,48.3555,48.3635,48.316,48.3318,19500.0
2012-08-17 13:50:00,61.12,61.14,61.11,61.11,22300.0,48.3239,48.3397,48.316,48.316,22300.0
2012-08-17 14:00:00,61.11,61.14,61.1,61.11,24300.0,48.316,48.3397,48.3081,48.316,24300.0
2012-08-17 14:10:00,61.12,61.14,61.1,61.11,21400.0,48.3239,48.3397,48.3081,48.316,21400.0
2012-08-17 14:20:00,61.11,61.16,61.1,61.15,29900.0,48.316,48.3555,48.3081,48.3476,29900.0
2012-08-17 14:30:00,61.16,61.23,61.16,61.23,21600.0,48.3555,48.4109,48.3555,48.4109,21600.0
2012-08-17 14:40:00,61.23,61.23,61.2,61.22,23800.0,48.4109,48.4109,48.3872,48.403,23800.0
2012-08-17 14:50:00,61.22,61.23,61.18,61.19,23800.0,48.403,48.4109,48.3714,48.3793,23800.0
2012-08-17 15:00:00,61.19,61.2,61.16,61.16,59300.0,48.3793,48.3872,48.3555,48.3555,59300.0
2012-08-17 15:10:00,61.16,61.19,61.15,61.15,48700.0,48.3555,48.3793,48.3476,48.3476,48700.0
2012-08-17 15:20:00,61.16,61.17,61.11,61.12,39100.0,48.3555,48.3635,48.316,48.3239,39100.0
2012-08-17 15:30:00,61.12,61.12,61.03,61.04,77200.0,48.3239,48.3239,48.2528,48.2607,77200.0
2012-08-17 15:40:00,61.03,61.11,61.03,61.05,110200.0,48.2528,48.316,48.2528,48.2686,110200.0
2012-08-17 15:50:00,61.05,61.12,61.02,61.09,224700.0,48.2686,48.3239,48.2449,48.3002,224700.0
2012-08-20 09:30:00,61.12,61.28,60.75,61.09,154300.0,48.3239,48.4504,48.0314,48.3002,154300.0
2012-08-20 09:40:00,61.06,61.1,60.99,61.01,84000.0,48.2765,48.3081,48.2211,48.2369,84000.0
2012-08-20 09:50:00,61.01,61.09,60.99,61.01,50700.0,48.2369,48.3002,48.2211,48.2369,50700.0
2012-08-20 10:00:00,61.03,61.07,60.93,61.0,42100.0,48.2528,48.2844,48.1737,48.229,42100.0
2012-08-20 10:10:00,60.99,60.99,60.92,60.93,49400.0,48.2211,48.2211,48.1658,48.1737,49400.0
2012-08-20 10:20:00,60.93,60.94,60.85,60.93,31100.0,48.1737,48.1816,48.1104,48.1737,31100.0
2012-08-20 10:30:00,60.93,60.94,60.87,60.93,41400.0,48.1737,48.1816,48.1263,48.1737,41400.0
2012-08-20 10:40:00,60.92,60.93,60.86,60.87,48800.0,48.1658,48.1737,48.1184,48.1263,48800.0
2012-08-20 10:50:00,60.87,60.88,60.8,60.84,56500.0,48.1263,48.1342,48.0709,48.1025,56500.0
2012-08-20 11:00:00,60.84,60.87,60.81,60.87,36900.0,48.1025,48.1263,48.0788,48.1263,36900.0
2012-08-20 11:10:00,60.87,60.9,60.83,60.9,26100.0,48.1263,48.15,48.0946,48.15,26100.0
2012-08-20 11:20:00,60.89,60.9,60.68,60.71,68500.0,48.1421,48.15,47.976,47.9998,68500.0
2012-08-20 11:30:00,60.71,60.85,60.7,60.84,142200.0,47.9998,48.1104,47.9919,48.1025,142200.0
2012-08-20 11:40:00,60.84,60.87,60.82,60.84,51100.0,48.1025,48.1263,48.0867,48.1025,51100.0
2012-08-20 11:50:00,60.84,60.87,60.77,60.78,56800.0,48.1025,48.1263,48.0472,48.0551,56800.0
2012-08-20 12:00:00,60.78,60.88,60.78,60.85,62600.0,48.0551,48.1342,48.0551,48.1104,62600.0
2012-08-20 12:10:00,60.85,60.97,60.84,60.95,57700.0,48.1104,48.2053,48.1025,48.1895,57700.0
2012-08-20 12:20:00,60.95,60.96,60.87,60.88,51500.0,48.1895,48.1974,48.1263,48.1342,51500.0
2012-08-20 12:30:00,60.89,60.93,60.88,60.9,36800.0,48.1421,48.1737,48.1342,48.15,36800.0
2012-08-20 12:40:00,60.9,60.94,60.87,60.91,34800.0,48.15,48.1816,48.1263,48.1579,34800.0
2012-08-20 12:50:00,60.92,60.96,60.89,60.89,32100.0,48.1658,48.1974,48.1421,48.1421,32100.0
2012-08-20 13:00:00,60.9,60.91,60.85,60.9,19100.0,48.15,48.1579,48.1104,48.15,19100.0
2012-08-20 13:10:00,60.9,60.96,60.89,60.93,20400.0,48.15,48.1974,48.1421,48.1737,20400.0
2012-08-20 13:20:00,60.93,60.93,60.87,60.88,27200.0,48.1737,48.1737,48.1263,48.1342,27200.0
2012-08-20 13:30:00,60.88,60.89,60.78,60.78,23300.0,48.1342,48.1421,48.0551,48.0551,23300.0
2012-08-20 13:40:00,60.79,60.83,60.78,60.78,26200.0,48.063,48.0946,48.0551,48.0551,26200.0
2012-08-20 13:50:00,60.77,60.82,60.77,60.81,18000.0,48.0472,48.0867,48.0472,48.0788,18000.0
2012-08-20 14:00:00,60.81,60.81,60.77,60.78,37300.0,48.0788,48.0788,48.0472,48.0551,37300.0
2012-08-20 14:10:00,60.78,60.92,60.78,60.9,38400.0,48.0551,48.1658,48.0551,48.15,38400.0
2012-08-20 14:20:00,60.9,60.9,60.84,60.86,23700.0,48.15,48.15,48.1025,48.1184,23700.0
2012-08-20 14:30:00,60.87,60.92,60.79,60.83,74200.0,48.1263,48.1658,48.063,48.0946,74200.0
2012-08-20 14:40:00,60.82,60.83,60.77,60.83,27100.0,48.0867,48.0946,48.0472,48.0946,27100.0
2012-08-20 14:50:00,60.84,60.87,60.82,60.87,24600.0,48.1025,48.1263,48.0867,48.1263,24600.0
2012-08-20 15:00:00,60.86,60.87,60.83,60.85,33500.0,48.1184,48.1263,48.0946,48.1104,33500.0
2012-08-20 15:10:00,60.85,60.86,60.78,60.85,31500.0,48.1104,48.1184,48.0551,48.1104,31500.0
2012-08-20 15:20:00,60.85,60.86,60.81,60.82,32400.0,48.1104,48.1184,48.0788,48.0867,32400.0
2012-08-20 15:30:00,60.82,60.89,60.82,60.85,91800.0,48.0867,48.1421,48.0867,48.1104,91800.0
2012-08-20 15:40:00,60.84,60.84,60.71,60.74,121900.0,48.1025,48.1025,47.9998,48.0235,121900.0
2012-08-20 15:50:00,60.75,60.81,60.71,60.8,146300.0,48.0314,48.0788,47.9998,48.0709,146300.0
2012-08-21 09:30:00,61.02,61.15,60.84,60.91,72600.0,48.2449,48.3476,48.1025,48.1579,72600.0
2012-08-21 09:40:00,60.9,60.93,60.74,60.87,56700.0,48.15,48.1737,48.0235,48.1263,56700.0
2012-08-21 09:50:00,60.87,61.04,60.8,61.03,39300.0,48.1263,48.2607,48.0709,48.2528,39300.0
2012-08-21 10:00:00,61.06,61.08,60.98,61.03,38100.0,48.2765,48.2923,48.2132,48.2528,38100.0
2012-08-21 10:10:00,61.04,61.07,60.99,61.04,37600.0,48.2607,48.2844,48.2211,48.2607,37600.0
2012-08-21 10:20:00,61.04,61.15,61.04,61.1,31900.0,48.2607,48.3476,48.2607,48.3081,31900.0
2012-08-21 10:30:00,61.12,61.33,61.11,61.31,38300.0,48.3239,48.49,48.316,48.4741,38300.0
2012-08-21 10:40:00,61.3,61.33,61.22,61.24,34000.0,48.4662,48.49,48.403,48.4188,34000.0
2012-08-21 10:50:00,61.25,61.29,61.18,61.21,23100.0,48.4267,48.4583,48.3714,48.3951,23100.0
2012-08-21 11:00:00,61.22,61.3,61.18,61.25,24200.0,48.403,48.4662,48.3714,48.4267,24200.0
2012-08-21 11:10:00,61.26,61.33,61.22,61.32,28600.0,48.4346,48.49,48.403,48.482,28600.0
2012-08-21 11:20:00,61.32,61.32,61.0,61.04,43600.0,48.482,48.482,48.229,48.2607,43600.0
2012-08-21 11:30:00,61.04,61.06,60.94,61.02,37300.0,48.2607,48.2765,48.1816,48.2449,37300.0
2012-08-21 11:40:00,61.03,61.08,60.92,61.08,24300.0,48.2528,48.2923,48.1658,48.2923,24300.0
2012-08-21 11:50:00,61.08,61.18,61.04,61.1,175500.0,48.2923,48.3714,48.2607,48.3081,175500.0
2012-08-21 12:00:00,61.1,61.15,61.04,61.07,12400.0,48.3081,48.3476,48.2607,48.2844,12400.0
2012-08-21 12:10:00,61.09,61.22,61.09,61.22,42400.0,48.3002,48.403,48.3002,48.403,42400.0
2012-08-21 12:20:00,61.22,61.27,61.18,61.24,18900.0,48.403,48.4425,48.3714,48.4188,18900.0
2012-08-21 12:30:00,61.24,61.3,61.23,61.29,21400.0,48.4188,48.4662,48.4109,48.4583,21400.0
2012-08-21 12:40:00,61.29,61.3,61.21,61.24,23700.0,48.4583,48.4662,48.3951,48.4188,23700.0
2012-08-21 12:50:00,61.24,61.31,61.22,61.31,33900.0,48.4188,48.4741,48.403,48.4741,33900.0
2012-08-21 13:00:00,61.31,61.32,61.23,61.25,21700.0,48.4741,48.482,48.4109,48.4267,21700.0
2012-08-21 13:10:00,61.26,61.32,61.21,61.32,22300.0,48.4346,48.482,48.3951,48.482,22300.0
2012-08-21 13:20:00,61.33,61.36,61.28,61.29,15300.0,48.49,48.5137,48.4504,48.4583,15300.0
2012-08-21 13:30:00,61.29,61.3,61.23,61.24,13900.0,48.4583,48.4662,48.4109,48.4188,13900.0
2012-08-21 13:40:00,61.24,61.24,61.04,61.04,41100.0,48.4188,48.4188,48.2607,48.2607,41100.0
2012-08-21 13:50:00,61.04,61.17,61.03,61.16,18600.0,48.2607,48.3635,48.2528,48.3555,18600.0
2012-08-21 14:00:00,61.17,61.17,61.11,61.12,19900.0,48.3635,48.3635,48.316,48.3239,19900.0
2012-08-21 14:10:00,61.12,61.15,61.05,61.05,18500.0,48.3239,48.3476,48.2686,48.2686,18500.0
2012-08-21 14:20:00,61.05,61.13,61.04,61.1,20800.0,48.2686,48.3318,48.2607,48.3081,20800.0
2012-08-21 14:30:00,61.11,61.14,61.0,61.05,29100.0,48.316,48.3397,48.229,48.2686,29100.0
2012-08-21 14:40:00,61.05,61.09,61.01,61.06,17500.0,48.2686,48.3002,48.2369,48.2765,17500.0
2012-08-21 14:50:00,61.06,61.09,61.04,61.06,17400.0,48.2765,48.3002,48.2607,48.2765,17400.0
2012-08-21 15:00:00,61.05,61.06,60.93,60.97,37000.0,48.2686,48.2765,48.1737,48.2053,37000.0
2012-08-21 15:10:00,60.97,60.98,60.85,60.89,55600.0,48.2053,48.2132,48.1104,48.1421,55600.0
2012-08-21 15:20:00,60.89,60.95,60.83,60.95,72800.0,48.1421,48.1895,48.0946,48.1895,72800.0
2012-08-21 15:30:00,60.94,61.03,60.93,61.02,88600.0,48.1816,48.2528,48.1737,48.2449,88600.0
2012-08-21 15:40:00,61.02,61.05,60.92,60.98,80100.0,48.2449,48.2686,48.1658,48.2132,80100.0
2012-08-21 15:50:00,60.98,60.99,60.91,60.99,96500.0,48.2132,48.2211,48.1579,48.2211,96500.0
2012-08-22 09:30:00,60.69,61.0,60.68,60.81,96900.0,47.9839,48.229,47.976,48.0788,96900.0
2012-08-22 09:40:00,60.81,60.89,60.55,60.84,38000.0,48.0788,48.1421,47.8733,48.1025,38000.0
2012-08-22 09:50:00,60.85,61.09,60.83,61.07,46000.0,48.1104,48.3002,48.0946,48.2844,46000.0
2012-08-22 10:00:00,61.06,61.1,60.92,61.06,31800.0,48.2765,48.3081,48.1658,48.2765,31800.0
2012-08-22 10:10:00,61.05,61.06,60.93,60.96,35600.0,48.2686,48.2765,48.1737,48.1974,35600.0
2012-08-22 10:20:00,60.98,61.13,60.96,61.11,37600.0,48.2132,48.3318,48.1974,48.316,37600.0
2012-08-22 10:30:00,61.1,61.15,61.0,61.04,13000.0,48.3081,48.3476,48.229,48.2607,13000.0
2012-08-22 10:40:00,61.02,61.06,60.86,60.86,20700.0,48.2449,48.2765,48.1184,48.1184,20700.0
2012-08-22 10:50:00,60.87,60.94,60.82,60.82,23800.0,48.1263,48.1816,48.0867,48.0867,23800.0
2012-08-22 11:00:00,60.81,61.04,60.75,61.03,68400.0,48.0788,48.2607,48.0314,48.2528,68400.0
2012-08-22 11:10:00,61.01,61.03,60.96,60.97,27500.0,48.2369,48.2528,48.1974,48.2053,27500.0
2012-08-22 11:20:00,60.97,61.07,60.96,61.03,27500.0,48.2053,48.2844,48.1974,48.2528,27500.0
2012-08-22 11:30:00,61.02,61.17,61.0,61.16,43600.0,48.2449,48.3635,48.229,48.3555,43600.0
2012-08-22 11:40:00,61.16,61.28,61.15,61.19,77500.0,48.3555,48.4504,48.3476,48.3793,77500.0
2012-08-22 11:50:00,61.2,61.28,61.2,61.24,39500.0,48.3872,48.4504,48.3872,48.4188,39500.0
2012-08-22 12:00:00,61.24,61.25,61.04,61.04,108700.0,48.4188,48.4267,48.2607,48.2607,108700.0
2012-08-22 12:10:00,61.04,61.05,60.96,60.97,72000.0,48.2607,48.2686,48.1974,48.2053,72000.0
2012-08-22 12:20:00,60.97,61.16,60.73,61.16,173300.0,48.2053,48.3555,48.0156,48.3555,173300.0
2012-08-22 12:30:00,61.15,61.22,61.07,61.17,99100.0,48.3476,48.403,48.2844,48.3635,99100.0
2012-08-22 12:40:00,61.17,61.47,61.09,61.47,167800.0,48.3635,48.6006,48.3002,48.6006,167800.0
2012-08-22 12:50:00,61.47,61.52,61.28,61.31,102200.0,48.6006,48.6402,48.4504,48.4741,102200.0
2012-08-22 13:00:00,61.3,61.48,61.3,61.4,67000.0,48.4662,48.6085,48.4662,48.5453,67000.0
2012-08-22 13:10:00,61.4,61.53,61.4,61.53,48100.0,48.5453,48.6481,48.5453,48.6481,48100.0
2012-08-22 13:20:00,61.53,61.61,61.51,61.54,41700.0,48.6481,48.7113,48.6323,48.656,41700.0
2012-08-22 13:30:00,61.54,61.58,61.5,61.56,41800.0,48.656,48.6876,48.6244,48.6718,41800.0
2012-08-22 13:40:00,61.56,61.96,61.55,61.69,392900.0,48.6718,48.9881,48.6639,48.7746,392900.0
2012-08-22 13:50:00,61.67,61.72,61.58,61.67,59300.0,48.7588,48.7983,48.6876,48.7588,59300.0
2012-08-22 14:00:00,61.65,61.94,61.65,61.73,110400.0,48.743,48.9722,48.743,48.8062,110400.0
2012-08-22 14:10:00,61.73,61.8,61.51,61.54,94300.0,48.8062,48.8616,48.6323,48.656,94300.0
2012-08-22 14:20:00,61.54,61.57,61.36,61.51,72300.0,48.656,48.6797,48.5137,48.6323,72300.0
2012-08-22 14:30:00,61.52,61.74,61.48,61.71,43100.0,48.6402,48.8141,48.6085,48.7904,43100.0
2012-08-22 14:40:00,61.71,61.9,61.71,61.87,68200.0,48.7904,48.9406,48.7904,48.9169,68200.0
2012-08-22 14:50:00,61.88,61.95,61.85,61.92,67600.0,48.9248,48.9802,48.9011,48.9564,67600.0
2012-08-22 15:00:00,61.93,61.93,61.79,61.88,92500.0,48.9643,48.9643,48.8536,48.9248,92500.0
2012-08-22 15:10:00,61.89,61.91,61.7,61.71,122900.0,48.9327,48.9485,48.7825,48.7904,122900.0
2012-08-22 15:20:00,61.71,61.71,61.6,61.64,116000.0,48.7904,48.7904,48.7034,48.7351,116000.0
2012-08-22 15:30:00,61.64,61.73,61.61,61.62,142300.0,48.7351,48.8062,48.7113,48.7192,142300.0
2012-08-22 15:40:00,61.62,61.67,61.57,61.57,171800.0,48.7192,48.7588,48.6797,48.6797,171800.0
2012-08-22 15:50:00,61.58,61.67,61.55,61.56,291800.0,48.6876,48.7588,48.6639,48.6718,291800.0
2012-08-23 09:30:00,61.34,61.49,60.91,61.17,77800.0,48.4979,48.6165,48.1579,48.3635,77800.0
2012-08-23 09:40:00,61.14,61.2,61.04,61.07,62700.0,48.3397,48.3872,48.2607,48.2844,62700.0
2012-08-23 09:50:00,61.08,61.1,60.88,60.92,41600.0,48.2923,48.3081,48.1342,48.1658,41600.0
2012-08-23 10:00:00,60.92,61.12,60.88,61.04,43800.0,48.1658,48.3239,48.1342,48.2607,43800.0
2012-08-23 10:10:00,61.06,61.06,60.9,60.9,29100.0,48.2765,48.2765,48.15,48.15,29100.0
2012-08-23 10:20:00,60.9,61.03,60.9,61.02,20300.0,48.15,48.2528,48.15,48.2449,20300.0
2012-08-23 10:30:00,61.02,61.1,60.97,61.0,23200.0,48.2449,48.3081,48.2053,48.229,23200.0
2012-08-23 10:40:00,61.02,61.14,60.95,61.06,47300.0,48.2449,48.3397,48.1895,48.2765,47300.0
2012-08-23 10:50:00,61.06,61.14,61.0,61.02,105200.0,48.2765,48.3397,48.229,48.2449,105200.0
2012-08-23 11:00:00,61.03,61.03,60.9,61.0,31900.0,48.2528,48.2528,48.15,48.229,31900.0
2012-08-23 11:10:00,61.0,61.09,60.98,61.07,36300.0,48.229,48.3002,48.2132,48.2844,36300.0
2012-08-23 11:20:00,61.05,61.14,61.01,61.1,30500.0,48.2686,48.3397,48.2369,48.3081,30500.0
2012-08-23 11:30:00,61.1,61.1,60.99,61.0,20700.0,48.3081,48.3081,48.2211,48.229,20700.0
2012-08-23 11:40:00,61.0,61.01,60.94,60.96,17400.0,48.229,48.2369,48.1816,48.1974,17400.0
2012-08-23 11:50:00,60.97,61.02,60.96,61.0,15700.0,48.2053,48.2449,48.1974,48.229,15700.0
2012-08-23 12:00:00,61.0,61.01,60.85,60.85,24700.0,48.229,48.2369,48.1104,48.1104,24700.0
2012-08-23 12:10:00,60.86,60.88,60.78,60.84,35500.0,48.1184,48.1342,48.0551,48.1025,35500.0
2012-08-23 12:20:00,60.85,60.94,60.82,60.88,19600.0,48.1104,48.1816,48.0867,48.1342,19600.0
2012-08-23 12:30:00,60.88,60.94,60.86,60.92,18800.0,48.1342,48.1816,48.1184,48.1658,18800.0
2012-08-23 12:40:00,60.92,60.97,60.89,60.89,40600.0,48.1658,48.2053,48.1421,48.1421,40600.0
2012-08-23 12:50:00,60.89,60.9,60.8,60.82,18200.0,48.1421,48.15,48.0709,48.0867,18200.0
2012-08-23 13:00:00,60.82,60.82,60.75,60.82,22600.0,48.0867,48.0867,48.0314,48.0867,22600.0
2012-08-23 13:10:00,60.81,60.81,60.71,60.74,26100.0,48.0788,48.0788,47.9998,48.0235,26100.0
2012-08-23 13:20:00,60.75,60.75,60.64,60.73,31400.0,48.0314,48.0314,47.9444,48.0156,31400.0
2012-08-23 13:30:00,60.73,60.79,60.7,60.72,20200.0,48.0156,48.063,47.9919,48.0077,20200.0
2012-08-23 13:40:00,60.72,60.79,60.67,60.79,32000.0,48.0077,48.063,47.9681,48.063,32000.0
2012-08-23 13:50:00,60.8,60.83,60.77,60.81,18400.0,48.0709,48.0946,48.0472,48.0788,18400.0
2012-08-23 14:00:00,60.81,60.84,60.76,60.81,28600.0,48.0788,48.1025,48.0393,48.0788,28600.0
2012-08-23 14:10:00,60.81,60.83,60.76,60.77,22200.0,48.0788,48.0946,48.0393,48.0472,22200.0
2012-08-23 14:20:00,60.78,60.82,60.73,60.74,19900.0,48.0551,48.0867,48.0156,48.0235,19900.0
2012-08-23 14:30:00,60.75,60.75,60.67,60.67,49500.0,48.0314,48.0314,47.9681,47.9681,49500.0
2012-08-23 14:40:00,60.69,60.74,60.67,60.7,72400.0,47.9839,48.0235,47.9681,47.9919,72400.0
2012-08-23 14:50:00,60.71,60.74,60.65,60.65,53400.0,47.9998,48.0235,47.9523,47.9523,53400.0
2012-08-23 15:00:00,60.66,60.83,60.66,60.83,35700.0,47.9602,48.0946,47.9602,48.0946,35700.0
2012-08-23 15:10:00,60.85,60.9,60.84,60.89,102100.0,48.1104,48.15,48.1025,48.1421,102100.0
2012-08-23 15:20:00,60.89,60.89,60.77,60.85,179100.0,48.1421,48.1421,48.0472,48.1104,179100.0
2012-08-23 15:30:00,60.84,60.92,60.8,60.89,92900.0,48.1025,48.1658,48.0709,48.1421,92900.0
2012-08-23 15:40:00,60.89,60.93,60.8,60.8,74200.0,48.1421,48.1737,48.0709,48.0709,74200.0
2012-08-23 15:50:00,60.8,60.86,60.77,60.83,213200.0,48.0709,48.1184,48.0472,48.0946,213200.0
2012-08-24 09:30:00,60.46,60.8,60.41,60.55,58100.0,47.8021,48.0709,47.7626,47.8733,58100.0
2012-08-24 09:40:00,60.55,60.88,60.55,60.87,48700.0,47.8733,48.1342,47.8733,48.1263,48700.0
2012-08-24 09:50:00,60.86,60.99,60.83,60.83,88400.0,48.1184,48.2211,48.0946,48.0946,88400.0
2012-08-24 10:00:00,60.83,60.86,60.76,60.86,42000.0,48.0946,48.1184,48.0393,48.1184,42000.0
2012-08-24 10:10:00,60.86,60.96,60.84,60.91,49800.0,48.1184,48.1974,48.1025,48.1579,49800.0
2012-08-24 10:20:00,60.89,60.94,60.77,60.81,259200.0,48.1421,48.1816,48.0472,48.0788,259200.0
2012-08-24 10:30:00,60.81,60.87,60.77,60.87,60200.0,48.0788,48.1263,48.0472,48.1263,60200.0
2012-08-24 10:40:00,60.87,60.93,60.78,60.9,49600.0,48.1263,48.1737,48.0551,48.15,49600.0
2012-08-24 10:50:00,60.89,61.0,60.89,60.91,29600.0,48.1421,48.229,48.1421,48.1579,29600.0
2012-08-24 11:00:00,60.92,60.99,60.91,60.94,30700.0,48.1658,48.2211,48.1579,48.1816,30700.0
2012-08-24 11:10:00,60.94,61.1,60.84,61.09,63100.0,48.1816,48.3081,48.1025,48.3002,63100.0
2012-08-24 11:20:00,61.09,61.1,60.89,60.9,56900.0,48.3002,48.3081,48.1421,48.15,56900.0
2012-08-24 11:30:00,60.91,61.04,60.89,61.04,24000.0,48.1579,48.2607,48.1421,48.2607,24000.0
2012-08-24 11:40:00,61.05,61.05,60.97,60.98,22300.0,48.2686,48.2686,48.2053,48.2132,22300.0
2012-08-24 11:50:00,60.98,61.07,60.97,61.03,65800.0,48.2132,48.2844,48.2053,48.2528,65800.0
2012-08-24 12:00:00,61.02,61.06,61.0,61.06,19500.0,48.2449,48.2765,48.229,48.2765,19500.0
2012-08-24 12:10:00,61.06,61.09,61.01,61.07,127400.0,48.2765,48.3002,48.2369,48.2844,127400.0
2012-08-24 12:20:00,61.08,61.16,61.07,61.16,10000.0,48.2923,48.3555,48.2844,48.3555,10000.0
2012-08-24 12:30:00,61.17,61.22,61.15,61.18,22600.0,48.3635,48.403,48.3476,48.3714,22600.0
2012-08-24 12:40:00,61.19,61.23,61.16,61.19,15600.0,48.3793,48.4109,48.3555,48.3793,15600.0
2012-08-24 12:50:00,61.19,61.26,61.15,61.24,57100.0,48.3793,48.4346,48.3476,48.4188,57100.0
2012-08-24 13:00:00,61.24,61.24,61.14,61.14,62000.0,48.4188,48.4188,48.3397,48.3397,62000.0
2012-08-24 13:10:00,61.14,61.25,61.13,61.24,22100.0,48.3397,48.4267,48.3318,48.4188,22100.0
2012-08-24 13:20:00,61.25,61.25,61.21,61.24,27600.0,48.4267,48.4267,48.3951,48.4188,27600.0
2012-08-24 13:30:00,61.24,61.38,61.24,61.38,24600.0,48.4188,48.5295,48.4188,48.5295,24600.0
2012-08-24 13:40:00,61.38,61.48,61.34,61.46,38500.0,48.5295,48.6085,48.4979,48.5927,38500.0
2012-08-24 13:50:00,61.46,61.47,61.37,61.39,71300.0,48.5927,48.6006,48.5216,48.5374,71300.0
2012-08-24 14:00:00,61.38,61.41,61.34,61.36,14800.0,48.5295,48.5532,48.4979,48.5137,14800.0
2012-08-24 14:10:00,61.35,61.36,61.29,61.32,22100.0,48.5058,48.5137,48.4583,48.482,22100.0
2012-08-24 14:20:00,61.33,61.37,61.3,61.36,28000.0,48.49,48.5216,48.4662,48.5137,28000.0
2012-08-24 14:30:00,61.36,61.37,61.32,61.32,36900.0,48.5137,48.5216,48.482,48.482,36900.0
2012-08-24 14:40:00,61.33,61.36,61.32,61.34,25100.0,48.49,48.5137,48.482,48.4979,25100.0
2012-08-24 14:50:00,61.33,61.4,61.32,61.4,32800.0,48.49,48.5453,48.482,48.5453,32800.0
2012-08-24 15:00:00,61.4,61.41,61.35,61.4,42200.0,48.5453,48.5532,48.5058,48.5453,42200.0
2012-08-24 15:10:00,61.41,61.5,61.4,61.5,51800.0,48.5532,48.6244,48.5453,48.6244,51800.0
2012-08-24 15:20:00,61.5,61.51,61.45,61.49,41100.0,48.6244,48.6323,48.5848,48.6165,41100.0
2012-08-24 15:30:00,61.48,61.49,61.43,61.48,44800.0,48.6085,48.6165,48.569,48.6085,44800.0
2012-08-24 15:40:00,61.47,61.64,61.46,61.58,98900.0,48.6006,48.7351,48.5927,48.6876,98900.0
2012-08-24 15:50:00,61.58,61.58,61.45,61.53,170100.0,48.6876,48.6876,48.5848,48.6481,170100.0
2012-08-27 09:30:00,61.55,61.69,61.36,61.52,86500.0,48.6639,48.7746,48.5137,48.6402,86500.0
2012-08-27 09:40:00,61.52,61.52,61.28,61.33,28100.0,48.6402,48.6402,48.4504,48.49,28100.0
2012-08-27 09:50:00,61.33,61.43,61.24,61.34,110200.0,48.49,48.569,48.4188,48.4979,110200.0
2012-08-27 10:00:00,61.34,61.46,61.25,61.44,114200.0,48.4979,48.5927,48.4267,48.5769,114200.0
2012-08-27 10:10:00,61.46,61.51,61.39,61.51,16200.0,48.5927,48.6323,48.5374,48.6323,16200.0
2012-08-27 10:20:00,61.51,61.51,61.32,61.41,16300.0,48.6323,48.6323,48.482,48.5532,16300.0
2012-08-27 10:30:00,61.41,61.53,61.41,61.48,13300.0,48.5532,48.6481,48.5532,48.6085,13300.0
2012-08-27 10:40:00,61.49,61.52,61.43,61.5,15800.0,48.6165,48.6402,48.569,48.6244,15800.0
2012-08-27 10:50:00,61.5,61.55,61.41,61.5,16900.0,48.6244,48.6639,48.5532,48.6244,16900.0
2012-08-27 11:00:00,61.5,61.67,61.49,61.64,20100.0,48.6244,48.7588,48.6165,48.7351,20100.0
2012-08-27 11:10:00,61.64,61.79,61.64,61.76,25600.0,48.7351,48.8536,48.7351,48.8299,25600.0
2012-08-27 11:20:00,61.76,61.77,61.68,61.68,15900.0,48.8299,48.8378,48.7667,48.7667,15900.0
2012-08-27 11:30:00,61.68,61.73,61.62,61.64,23400.0,48.7667,48.8062,48.7192,48.7351,23400.0
2012-08-27 11:40:00,61.62,61.62,61.5,61.53,32600.0,48.7192,48.7192,48.6244,48.6481,32600.0
2012-08-27 11:50:00,61.54,61.59,61.51,61.53,21300.0,48.656,48.6955,48.6323,48.6481,21300.0
2012-08-27 12:00:00,61.53,61.6,61.52,61.59,17300.0,48.6481,48.7034,48.6402,48.6955,17300.0
2012-08-27 12:10:00,61.59,61.66,61.59,61.59,13300.0,48.6955,48.7509,48.6955,48.6955,13300.0
2012-08-27 12:20:00,61.59,61.59,61.49,61.55,33400.0,48.6955,48.6955,48.6165,48.6639,33400.0
2012-08-27 12:30:00,61.54,61.6,61.52,61.59,24100.0,48.656,48.7034,48.6402,48.6955,24100.0
2012-08-27 12:40:00,61.6,61.65,61.54,61.65,61100.0,48.7034,48.743,48.656,48.743,61100.0
2012-08-27 12:50:00,61.64,61.7,61.61,61.7,10600.0,48.7351,48.7825,48.7113,48.7825,10600.0
2012-08-27 13:00:00,61.69,61.69,61.57,61.6,25100.0,48.7746,48.7746,48.6797,48.7034,25100.0
2012-08-27 13:10:00,61.6,61.63,61.57,61.57,24700.0,48.7034,48.7271,48.6797,48.6797,24700.0
2012-08-27 13:20:00,61.57,61.62,61.56,61.58,22200.0,48.6797,48.7192,48.6718,48.6876,22200.0
2012-08-27 13:30:00,61.59,61.62,61.54,61.57,39500.0,48.6955,48.7192,48.656,48.6797,39500.0
2012-08-27 13:40:00,61.56,61.56,61.5,61.52,9300.0,48.6718,48.6718,48.6244,48.6402,9300.0
2012-08-27 13:50:00,61.52,61.55,61.47,61.47,14600.0,48.6402,48.6639,48.6006,48.6006,14600.0
2012-08-27 14:00:00,61.49,61.5,61.47,61.47,16900.0,48.6165,48.6244,48.6006,48.6006,16900.0
2012-08-27 14:10:00,61.46,61.46,61.32,61.37,25800.0,48.5927,48.5927,48.482,48.5216,25800.0
2012-08-27 14:20:00,61.39,61.47,61.38,61.47,10900.0,48.5374,48.6006,48.5295,48.6006,10900.0
2012-08-27 14:30:00,61.45,61.52,61.45,61.51,11800.0,48.5848,48.6402,48.5848,48.6323,11800.0
2012-08-27 14:40:00,61.51,61.51,61.42,61.42,25600.0,48.6323,48.6323,48.5611,48.5611,25600.0
2012-08-27 14:50:00,61.41,61.48,61.39,61.46,23800.0,48.5532,48.6085,48.5374,48.5927,23800.0
2012-08-27 15:00:00,61.45,61.45,61.34,61.34,21400.0,48.5848,48.5848,48.4979,48.4979,21400.0
2012-08-27 15:10:00,61.35,61.35,61.28,61.33,34500.0,48.5058,48.5058,48.4504,48.49,34500.0
2012-08-27 15:20:00,61.32,61.32,61.24,61.27,48400.0,48.482,48.482,48.4188,48.4425,48400.0
2012-08-27 15:30:00,61.26,61.27,61.18,61.2,51500.0,48.4346,48.4425,48.3714,48.3872,51500.0
2012-08-27 15:40:00,61.21,61.23,61.16,61.16,59700.0,48.3951,48.4109,48.3555,48.3555,59700.0
2012-08-27 15:50:00,61.17,61.25,61.11,61.25,126100.0,48.3635,48.4267,48.316,48.4267,126100.0
2012-08-28 09:30:00,60.73,61.15,60.73,61.03,66900.0,48.0156,48.3476,48.0156,48.2528,66900.0
2012-08-28 09:40:00,61.04,61.05,60.84,60.88,61000.0,48.2607,48.2686,48.1025,48.1342,61000.0
2012-08-28 09:50:00,60.86,61.03,60.56,60.72,89100.0,48.1184,48.2528,47.8812,48.0077,89100.0
2012-08-28 10:00:00,60.63,60.8,60.53,60.79,89900.0,47.9365,48.0709,47.8574,48.063,89900.0
2012-08-28 10:10:00,60.8,60.96,60.78,60.92,23400.0,48.0709,48.1974,48.0551,48.1658,23400.0
2012-08-28 10:20:00,60.89,61.1,60.89,60.99,60700.0,48.1421,48.3081,48.1421,48.2211,60700.0
2012-08-28 10:30:00,61.0,61.09,60.95,61.0,63400.0,48.229,48.3002,48.1895,48.229,63400.0
2012-08-28 10:40:00,61.01,61.04,60.86,60.92,86300.0,48.2369,48.2607,48.1184,48.1658,86300.0
2012-08-28 10:50:00,60.92,60.95,60.73,60.8,65000.0,48.1658,48.1895,48.0156,48.0709,65000.0
2012-08-28 11:00:00,60.8,60.84,60.72,60.76,37900.0,48.0709,48.1025,48.0077,48.0393,37900.0
2012-08-28 11:10:00,60.77,60.77,60.59,60.68,174900.0,48.0472,48.0472,47.9049,47.976,174900.0
2012-08-28 11:20:00,60.68,60.82,60.68,60.8,25800.0,47.976,48.0867,47.976,48.0709,25800.0
2012-08-28 11:30:00,60.81,60.93,60.78,60.91,21600.0,48.0788,48.1737,48.0551,48.1579,21600.0
2012-08-28 11:40:00,60.92,61.01,60.92,60.99,21500.0,48.1658,48.2369,48.1658,48.2211,21500.0
2012-08-28 11:50:00,60.99,61.0,60.88,60.89,25200.0,48.2211,48.229,48.1342,48.1421,25200.0
2012-08-28 12:00:00,60.9,61.05,60.9,61.05,26400.0,48.15,48.2686,48.15,48.2686,26400.0
2012-08-28 12:10:00,61.03,61.03,60.97,60.99,28800.0,48.2528,48.2528,48.2053,48.2211,28800.0
2012-08-28 12:20:00,60.99,61.01,60.89,60.89,52600.0,48.2211,48.2369,48.1421,48.1421,52600.0
2012-08-28 12:30:00,60.89,61.02,60.87,61.02,17400.0,48.1421,48.2449,48.1263,48.2449,17400.0
2012-08-28 12:40:00,61.01,61.02,60.98,60.99,17700.0,48.2369,48.2449,48.2132,48.2211,17700.0
2012-08-28 12:50:00,60.99,61.03,60.98,61.03,11600.0,48.2211,48.2528,48.2132,48.2528,11600.0
2012-08-28 13:00:00,61.04,61.04,60.97,60.99,19700.0,48.2607,48.2607,48.2053,48.2211,19700.0
2012-08-28 13:10:00,60.99,61.01,60.96,60.97,10700.0,48.2211,48.2369,48.1974,48.2053,10700.0
2012-08-28 13:20:00,60.99,61.0,60.96,60.99,10200.0,48.2211,48.229,48.1974,48.2211,10200.0
2012-08-28 13:30:00,60.97,61.03,60.96,61.01,7300.0,48.2053,48.2528,48.1974,48.2369,7300.0
2012-08-28 13:40:00,61.01,61.03,60.97,61.01,16200.0,48.2369,48.2528,48.2053,48.2369,16200.0
2012-08-28 13:50:00,61.0,61.01,60.92,60.92,30000.0,48.229,48.2369,48.1658,48.1658,30000.0
2012-08-28 14:00:00,60.94,61.03,60.93,61.02,15100.0,48.1816,48.2528,48.1737,48.2449,15100.0
2012-08-28 14:10:00,61.02,61.02,60.93,60.98,181800.0,48.2449,48.2449,48.1737,48.2132,181800.0
2012-08-28 14:20:00,60.98,61.04,60.98,61.04,19100.0,48.2132,48.2607,48.2132,48.2607,19100.0
2012-08-28 14:30:00,61.05,61.06,60.94,60.94,20700.0,48.2686,48.2765,48.1816,48.1816,20700.0
2012-08-28 14:40:00,60.95,61.01,60.95,60.96,13100.0,48.1895,48.2369,48.1895,48.1974,13100.0
2012-08-28 14:50:00,60.97,60.99,60.93,60.97,29700.0,48.2053,48.2211,48.1737,48.2053,29700.0
2012-08-28 15:00:00,60.97,61.04,60.96,61.04,35900.0,48.2053,48.2607,48.1974,48.2607,35900.0
2012-08-28 15:10:00,61.04,61.13,61.0,61.01,30900.0,48.2607,48.3318,48.229,48.2369,30900.0
2012-08-28 15:20:00,61.01,61.03,60.96,60.98,38400.0,48.2369,48.2528,48.1974,48.2132,38400.0
2012-08-28 15:30:00,60.98,60.99,60.9,60.98,45700.0,48.2132,48.2211,48.15,48.2132,45700.0
2012-08-28 15:40:00,60.97,60.98,60.9,60.91,46100.0,48.2053,48.2132,48.15,48.1579,46100.0
2012-08-28 15:50:00,60.91,60.97,60.83,60.86,123400.0,48.1579,48.2053,48.0946,48.1184,123400.0
2012-08-29 09:30:00,60.99,61.15,60.79,60.83,49300.0,48.2211,48.3476,48.063,48.0946,49300.0
2012-08-29 09:40:00,60.84,60.94,60.78,60.78,26300.0,48.1025,48.1816,48.0551,48.0551,26300.0
2012-08-29 09:50:00,60.8,60.85,60.63,60.66,33300.0,48.0709,48.1104,47.9365,47.9602,33300.0
2012-08-29 10:00:00,60.66,60.75,60.61,60.71,60500.0,47.9602,48.0314,47.9207,47.9998,60500.0
2012-08-29 10:10:00,60.7,60.91,60.7,60.78,21800.0,47.9919,48.1579,47.9919,48.0551,21800.0
2012-08-29 10:20:00,60.79,60.84,60.79,60.83,13100.0,48.063,48.1025,48.063,48.0946,13100.0
2012-08-29 10:30:00,60.84,60.88,60.79,60.79,13800.0,48.1025,48.1342,48.063,48.063,13800.0
2012-08-29 10:40:00,60.76,60.8,60.67,60.67,18700.0,48.0393,48.0709,47.9681,47.9681,18700.0
2012-08-29 10:50:00,60.67,60.67,60.53,60.58,27400.0,47.9681,47.9681,47.8574,47.897,27400.0
2012-08-29 11:00:00,60.6,60.66,60.57,60.66,18700.0,47.9128,47.9602,47.8891,47.9602,18700.0
2012-08-29 11:10:00,60.66,60.73,60.65,60.73,12200.0,47.9602,48.0156,47.9523,48.0156,12200.0
2012-08-29 11:20:00,60.73,60.78,60.72,60.78,33900.0,48.0156,48.0551,48.0077,48.0551,33900.0
2012-08-29 11:30:00,60.79,60.93,60.77,60.89,18100.0,48.063,48.1737,48.0472,48.1421,18100.0
2012-08-29 11:40:00,60.89,61.01,60.89,60.96,24100.0,48.1421,48.2369,48.1421,48.1974,24100.0
2012-08-29 11:50:00,60.97,60.98,60.91,60.92,15700.0,48.2053,48.2132,48.1579,48.1658,15700.0
2012-08-29 12:00:00,60.93,60.96,60.92,60.96,24900.0,48.1737,48.1974,48.1658,48.1974,24900.0
2012-08-29 12:10:00,60.96,60.97,60.91,60.93,24900.0,48.1974,48.2053,48.1579,48.1737,24900.0
2012-08-29 12:20:00,60.94,61.03,60.93,61.02,12200.0,48.1816,48.2528,48.1737,48.2449,12200.0
2012-08-29 12:30:00,61.03,61.05,60.99,61.05,10400.0,48.2528,48.2686,48.2211,48.2686,10400.0
2012-08-29 12:40:00,61.05,61.07,61.02,61.04,9600.0,48.2686,48.2844,48.2449,48.2607,9600.0
2012-08-29 12:50:00,61.05,61.07,61.01,61.02,11700.0,48.2686,48.2844,48.2369,48.2449,11700.0
2012-08-29 13:00:00,61.02,61.12,61.01,61.08,18000.0,48.2449,48.3239,48.2369,48.2923,18000.0
2012-08-29 13:10:00,61.08,61.19,61.08,61.15,18900.0,48.2923,48.3793,48.2923,48.3476,18900.0
2012-08-29 13:20:00,61.15,61.18,61.11,61.13,23300.0,48.3476,48.3714,48.316,48.3318,23300.0
2012-08-29 13:30:00,61.15,61.15,61.11,61.12,26100.0,48.3476,48.3476,48.316,48.3239,26100.0
2012-08-29 13:40:00,61.13,61.26,61.13,61.23,23000.0,48.3318,48.4346,48.3318,48.4109,23000.0
2012-08-29 13:50:00,61.23,61.24,61.15,61.16,34600.0,48.4109,48.4188,48.3476,48.3555,34600.0
2012-08-29 14:00:00,61.17,61.17,61.09,61.12,26200.0,48.3635,48.3635,48.3002,48.3239,26200.0
2012-08-29 14:10:00,61.12,61.18,61.1,61.14,52300.0,48.3239,48.3714,48.3081,48.3397,52300.0
2012-08-29 14:20:00,61.14,61.16,61.13,61.13,24600.0,48.3397,48.3555,48.3318,48.3318,24600.0
2012-08-29 14:30:00,61.14,61.18,61.11,61.17,34100.0,48.3397,48.3714,48.316,48.3635,34100.0
2012-08-29 14:40:00,61.17,61.21,61.12,61.12,33600.0,48.3635,48.3951,48.3239,48.3239,33600.0
2012-08-29 14:50:00,61.11,61.13,61.08,61.1,31500.0,48.316,48.3318,48.2923,48.3081,31500.0
2012-08-29 15:00:00,61.1,61.14,61.07,61.08,25700.0,48.3081,48.3397,48.2844,48.2923,25700.0
2012-08-29 15:10:00,61.08,61.11,61.06,61.07,29000.0,48.2923,48.316,48.2765,48.2844,29000.0
2012-08-29 15:20:00,61.06,61.15,61.06,61.12,46400.0,48.2765,48.3476,48.2765,48.3239,46400.0
2012-08-29 15:30:00,61.11,61.16,61.09,61.1,37500.0,48.316,48.3555,48.3002,48.3081,37500.0
2012-08-29 15:40:00,61.09,61.17,61.0,61.01,75800.0,48.3002,48.3635,48.229,48.2369,75800.0
2012-08-29 15:50:00,61.01,61.05,60.97,61.03,125100.0,48.2369,48.2686,48.2053,48.2528,125100.0
2012-08-30 09:30:00,60.8,60.8,60.5,60.77,50600.0,48.0709,48.0709,47.8337,48.0472,50600.0
2012-08-30 09:40:00,60.78,60.93,60.73,60.9,28800.0,48.0551,48.1737,48.0156,48.15,28800.0
2012-08-30 09:50:00,60.9,61.0,60.88,60.95,42300.0,48.15,48.229,48.1342,48.1895,42300.0
2012-08-30 10:00:00,60.94,61.02,60.88,61.01,42100.0,48.1816,48.2449,48.1342,48.2369,42100.0
2012-08-30 10:10:00,61.02,61.11,60.95,61.09,47500.0,48.2449,48.316,48.1895,48.3002,47500.0
2012-08-30 10:20:00,61.1,61.1,60.79,60.91,77100.0,48.3081,48.3081,48.063,48.1579,77100.0
2012-08-30 10:30:00,60.91,60.95,60.84,60.94,40600.0,48.1579,48.1895,48.1025,48.1816,40600.0
2012-08-30 10:40:00,60.92,60.97,60.91,60.94,30100.0,48.1658,48.2053,48.1579,48.1816,30100.0
2012-08-30 10:50:00,60.94,60.94,60.8,60.94,24400.0,48.1816,48.1816,48.0709,48.1816,24400.0
2012-08-30 11:00:00,60.93,61.04,60.93,60.99,18200.0,48.1737,48.2607,48.1737,48.2211,18200.0
2012-08-30 11:10:00,60.99,61.05,60.94,61.03,21200.0,48.2211,48.2686,48.1816,48.2528,21200.0
2012-08-30 11:20:00,61.05,61.13,61.03,61.13,27800.0,48.2686,48.3318,48.2528,48.3318,27800.0
2012-08-30 11:30:00,61.12,61.12,61.03,61.05,17400.0,48.3239,48.3239,48.2528,48.2686,17400.0
2012-08-30 11:40:00,61.04,61.08,61.03,61.07,24500.0,48.2607,48.2923,48.2528,48.2844,24500.0
2012-08-30 11:50:00,61.09,61.11,61.03,61.06,19800.0,48.3002,48.316,48.2528,48.2765,19800.0
2012-08-30 12:00:00,61.07,61.08,61.03,61.05,27600.0,48.2844,48.2923,48.2528,48.2686,27600.0
2012-08-30 12:10:00,61.05,61.07,61.02,61.04,21300.0,48.2686,48.2844,48.2449,48.2607,21300.0
2012-08-30 12:20:00,61.04,61.09,61.04,61.06,19900.0,48.2607,48.3002,48.2607,48.2765,19900.0
2012-08-30 12:30:00,61.06,61.13,61.06,61.09,14900.0,48.2765,48.3318,48.2765,48.3002,14900.0
2012-08-30 12:40:00,61.09,61.16,61.09,61.16,9900.0,48.3002,48.3555,48.3002,48.3555,9900.0
2012-08-30 12:50:00,61.15,61.17,61.13,61.15,7900.0,48.3476,48.3635,48.3318,48.3476,7900.0
2012-08-30 13:00:00,61.14,61.18,61.13,61.15,29800.0,48.3397,48.3714,48.3318,48.3476,29800.0
2012-08-30 13:10:00,61.14,61.18,61.12,61.15,16400.0,48.3397,48.3714,48.3239,48.3476,16400.0
2012-08-30 13:20:00,61.15,61.16,61.08,61.12,23700.0,48.3476,48.3555,48.2923,48.3239,23700.0
2012-08-30 13:30:00,61.13,61.16,61.12,61.15,24600.0,48.3318,48.3555,48.3239,48.3476,24600.0
2012-08-30 13:40:00,61.14,61.18,61.14,61.15,23900.0,48.3397,48.3714,48.3397,48.3476,23900.0
2012-08-30 13:50:00,61.15,61.23,61.11,61.17,76400.0,48.3476,48.4109,48.316,48.3635,76400.0
2012-08-30 14:00:00,61.17,61.22,61.14,61.2,55100.0,48.3635,48.403,48.3397,48.3872,55100.0
2012-08-30 14:10:00,61.21,61.23,61.19,61.21,15900.0,48.3951,48.4109,48.3793,48.3951,15900.0
2012-08-30 14:20:00,61.2,61.29,61.2,61.27,56700.0,48.3872,48.4583,48.3872,48.4425,56700.0
2012-08-30 14:30:00,61.26,61.28,61.22,61.27,64600.0,48.4346,48.4504,48.403,48.4425,64600.0
2012-08-30 14:40:00,61.27,61.31,61.25,61.31,30900.0,48.4425,48.4741,48.4267,48.4741,30900.0
2012-08-30 14:50:00,61.31,61.32,61.25,61.28,31700.0,48.4741,48.482,48.4267,48.4504,31700.0
2012-08-30 15:00:00,61.27,61.29,61.23,61.23,29700.0,48.4425,48.4583,48.4109,48.4109,29700.0
2012-08-30 15:10:00,61.23,61.29,61.22,61.27,64300.0,48.4109,48.4583,48.403,48.4425,64300.0
2012-08-30 15:20:00,61.26,61.3,61.23,61.28,113900.0,48.4346,48.4662,48.4109,48.4504,113900.0
2012-08-30 15:30:00,61.27,61.36,61.27,61.36,92900.0,48.4425,48.5137,48.4425,48.5137,92900.0
2012-08-30 15:40:00,61.36,61.37,61.2,61.26,155500.0,48.5137,48.5216,48.3872,48.4346,155500.0
2012-08-30 15:50:00,61.26,61.26,61.15,61.15,313800.0,48.4346,48.4346,48.3476,48.3476,313800.0
2012-08-31 09:30:00,61.64,61.93,61.5,61.93,84200.0,48.7351,48.9643,48.6244,48.9643,84200.0
2012-08-31 09:40:00,61.91,61.92,61.66,61.79,44400.0,48.9485,48.9564,48.7509,48.8536,44400.0
2012-08-31 09:50:00,61.77,61.78,61.61,61.76,39500.0,48.8378,48.8457,48.7113,48.8299,39500.0
2012-08-31 10:00:00,61.74,61.75,61.18,61.2,80900.0,48.8141,48.822,48.3714,48.3872,80900.0
2012-08-31 10:10:00,61.19,61.66,61.15,61.6,51300.0,48.3793,48.7509,48.3476,48.7034,51300.0
2012-08-31 10:20:00,61.6,61.72,61.55,61.61,65200.0,48.7034,48.7983,48.6639,48.7113,65200.0
2012-08-31 10:30:00,61.6,61.7,61.51,61.58,26900.0,48.7034,48.7825,48.6323,48.6876,26900.0
2012-08-31 10:40:00,61.59,61.67,61.56,61.61,23400.0,48.6955,48.7588,48.6718,48.7113,23400.0
2012-08-31 10:50:00,61.62,61.86,61.58,61.76,42500.0,48.7192,48.909,48.6876,48.8299,42500.0
2012-08-31 11:00:00,61.79,61.89,61.72,61.78,40000.0,48.8536,48.9327,48.7983,48.8457,40000.0
2012-08-31 11:10:00,61.77,61.85,61.75,61.85,39100.0,48.8378,48.9011,48.822,48.9011,39100.0
2012-08-31 11:20:00,61.85,61.95,61.83,61.86,39200.0,48.9011,48.9802,48.8853,48.909,39200.0
2012-08-31 11:30:00,61.84,61.91,61.79,61.86,25100.0,48.8932,48.9485,48.8536,48.909,25100.0
2012-08-31 11:40:00,61.85,61.87,61.76,61.8,19300.0,48.9011,48.9169,48.8299,48.8616,19300.0
2012-08-31 11:50:00,61.8,61.91,61.79,61.9,31400.0,48.8616,48.9485,48.8536,48.9406,31400.0
2012-08-31 12:00:00,61.88,61.92,61.73,61.74,38300.0,48.9248,48.9564,48.8062,48.8141,38300.0
2012-08-31 12:10:00,61.74,61.74,61.58,61.64,44300.0,48.8141,48.8141,48.6876,48.7351,44300.0
2012-08-31 12:20:00,61.64,61.66,61.58,61.64,25000.0,48.7351,48.7509,48.6876,48.7351,25000.0
2012-08-31 12:30:00,61.63,61.7,61.59,61.61,18600.0,48.7271,48.7825,48.6955,48.7113,18600.0
2012-08-31 12:40:00,61.6,61.65,61.59,61.63,27400.0,48.7034,48.743,48.6955,48.7271,27400.0
2012-08-31 12:50:00,61.63,61.66,61.57,61.62,20300.0,48.7271,48.7509,48.6797,48.7192,20300.0
2012-08-31 13:00:00,61.61,61.62,61.52,61.52,18200.0,48.7113,48.7192,48.6402,48.6402,18200.0
2012-08-31 13:10:00,61.52,61.54,61.42,61.53,97100.0,48.6402,48.656,48.5611,48.6481,97100.0
2012-08-31 13:20:00,61.51,61.6,61.51,61.54,18900.0,48.6323,48.7034,48.6323,48.656,18900.0
2012-08-31 13:30:00,61.52,61.58,61.52,61.54,14900.0,48.6402,48.6876,48.6402,48.656,14900.0
2012-08-31 13:40:00,61.54,61.63,61.54,61.61,24100.0,48.656,48.7271,48.656,48.7113,24100.0
2012-08-31 13:50:00,61.62,61.7,61.59,61.6,18400.0,48.7192,48.7825,48.6955,48.7034,18400.0
2012-08-31 14:00:00,61.61,61.67,61.59,61.67,16900.0,48.7113,48.7588,48.6955,48.7588,16900.0
2012-08-31 14:10:00,61.66,61.72,61.59,61.72,24900.0,48.7509,48.7983,48.6955,48.7983,24900.0
2012-08-31 14:20:00,61.71,61.71,61.65,61.71,32300.0,48.7904,48.7904,48.743,48.7904,32300.0
2012-08-31 14:30:00,61.72,61.75,61.63,61.66,23700.0,48.7983,48.822,48.7271,48.7509,23700.0
2012-08-31 14:40:00,61.66,61.68,61.6,61.68,17800.0,48.7509,48.7667,48.7034,48.7667,17800.0
2012-08-31 14:50:00,61.68,61.68,61.6,61.65,18600.0,48.7667,48.7667,48.7034,48.743,18600.0
2012-08-31 15:00:00,61.64,61.65,61.53,61.58,36600.0,48.7351,48.743,48.6481,48.6876,36600.0
2012-08-31 15:10:00,61.56,61.62,61.53,61.59,46100.0,48.6718,48.7192,48.6481,48.6955,46100.0
2012-08-31 15:20:00,61.59,61.64,61.5,61.5,40000.0,48.6955,48.7351,48.6244,48.6244,40000.0
2012-08-31 15:30:00,61.5,61.57,61.46,61.54,52800.0,48.6244,48.6797,48.5927,48.656,52800.0
2012-08-31 15:40:00,61.55,61.61,61.49,61.6,63700.0,48.6639,48.7113,48.6165,48.7034,63700.0
2012-08-31 15:50:00,61.6,61.76,61.56,61.63,242200.0,48.7034,48.8299,48.6718,48.7271,242200.0
2012-09-04 09:30:00,61.6,61.6,61.37,61.41,73100.0,48.7034,48.7034,48.5216,48.5532,73100.0
2012-09-04 09:40:00,61.39,61.41,61.17,61.33,24200.0,48.5374,48.5532,48.3635,48.49,24200.0
2012-09-04 09:50:00,61.32,61.35,61.12,61.12,58100.0,48.482,48.5058,48.3239,48.3239,58100.0
2012-09-04 10:00:00,61.12,61.33,61.02,61.05,39000.0,48.3239,48.49,48.2449,48.2686,39000.0
2012-09-04 10:10:00,61.04,61.1,61.0,61.06,23500.0,48.2607,48.3081,48.229,48.2765,23500.0
2012-09-04 10:20:00,61.06,61.06,60.89,60.92,61400.0,48.2765,48.2765,48.1421,48.1658,61400.0
2012-09-04 10:30:00,60.92,60.95,60.77,60.9,50700.0,48.1658,48.1895,48.0472,48.15,50700.0
2012-09-04 10:40:00,60.9,60.9,60.74,60.75,29500.0,48.15,48.15,48.0235,48.0314,29500.0
2012-09-04 10:50:00,60.76,60.88,60.69,60.79,41600.0,48.0393,48.1342,47.9839,48.063,41600.0
2012-09-04 11:00:00,60.79,60.84,60.73,60.83,34000.0,48.063,48.1025,48.0156,48.0946,34000.0
2012-09-04 11:10:00,60.82,60.95,60.77,60.95,30800.0,48.0867,48.1895,48.0472,48.1895,30800.0
2012-09-04 11:20:00,60.95,61.02,60.94,60.96,38200.0,48.1895,48.2449,48.1816,48.1974,38200.0
2012-09-04 11:30:00,60.97,60.97,60.84,60.88,21200.0,48.2053,48.2053,48.1025,48.1342,21200.0
2012-09-04 11:40:00,60.89,60.9,60.83,60.86,18100.0,48.1421,48.15,48.0946,48.1184,18100.0
2012-09-04 11:50:00,60.87,60.97,60.83,60.96,16800.0,48.1263,48.2053,48.0946,48.1974,16800.0
2012-09-04 12:00:00,60.95,60.96,60.8,60.84,25100.0,48.1895,48.1974,48.0709,48.1025,25100.0
2012-09-04 12:10:00,60.84,60.87,60.83,60.86,15200.0,48.1025,48.1263,48.0946,48.1184,15200.0
2012-09-04 12:20:00,60.86,60.89,60.79,60.8,17500.0,48.1184,48.1421,48.063,48.0709,17500.0
2012-09-04 12:30:00,60.8,60.9,60.79,60.89,25200.0,48.0709,48.15,48.063,48.1421,25200.0
2012-09-04 12:40:00,60.9,60.95,60.89,60.89,18300.0,48.15,48.1895,48.1421,48.1421,18300.0
2012-09-04 12:50:00,60.89,60.92,60.85,60.91,16500.0,48.1421,48.1658,48.1104,48.1579,16500.0
2012-09-04 13:00:00,60.91,60.97,60.91,60.96,17600.0,48.1579,48.2053,48.1579,48.1974,17600.0
2012-09-04 13:10:00,60.97,60.98,60.92,60.98,23700.0,48.2053,48.2132,48.1658,48.2132,23700.0
2012-09-04 13:20:00,60.98,61.01,60.94,60.97,22800.0,48.2132,48.2369,48.1816,48.2053,22800.0
2012-09-04 13:30:00,60.97,61.0,60.92,60.95,17700.0,48.2053,48.229,48.1658,48.1895,17700.0
2012-09-04 13:40:00,60.95,60.95,60.86,60.88,31900.0,48.1895,48.1895,48.1184,48.1342,31900.0
2012-09-04 13:50:00,60.88,60.9,60.85,60.85,28800.0,48.1342,48.15,48.1104,48.1104,28800.0
2012-09-04 14:00:00,60.86,60.98,60.83,60.97,36700.0,48.1184,48.2132,48.0946,48.2053,36700.0
2012-09-04 14:10:00,60.98,61.04,60.95,61.03,34800.0,48.2132,48.2607,48.1895,48.2528,34800.0
2012-09-04 14:20:00,61.03,61.08,60.98,61.08,37900.0,48.2528,48.2923,48.2132,48.2923,37900.0
2012-09-04 14:30:00,61.07,61.35,61.06,61.31,43500.0,48.2844,48.5058,48.2765,48.4741,43500.0
2012-09-04 14:40:00,61.3,61.33,61.25,61.29,27700.0,48.4662,48.49,48.4267,48.4583,27700.0
2012-09-04 14:50:00,61.3,61.3,61.19,61.19,31200.0,48.4662,48.4662,48.3793,48.3793,31200.0
2012-09-04 15:00:00,61.19,61.26,61.15,61.26,26700.0,48.3793,48.4346,48.3476,48.4346,26700.0
2012-09-04 15:10:00,61.25,61.29,61.18,61.24,40600.0,48.4267,48.4583,48.3714,48.4188,40600.0
2012-09-04 15:20:00,61.23,61.25,61.17,61.23,34700.0,48.4109,48.4267,48.3635,48.4109,34700.0
2012-09-04 15:30:00,61.25,61.27,61.09,61.1,44900.0,48.4267,48.4425,48.3002,48.3081,44900.0
2012-09-04 15:40:00,61.09,61.13,61.01,61.08,80000.0,48.3002,48.3318,48.2369,48.2923,80000.0
2012-09-04 15:50:00,61.07,61.14,61.03,61.05,133900.0,48.2844,48.3397,48.2528,48.2686,133900.0
2012-09-05 09:30:00,61.06,61.29,61.04,61.1,58900.0,48.2765,48.4583,48.2607,48.3081,58900.0
2012-09-05 09:40:00,61.07,61.24,61.03,61.23,79100.0,48.2844,48.4188,48.2528,48.4109,79100.0
2012-09-05 09:50:00,61.22,61.59,61.18,61.53,126500.0,48.403,48.6955,48.3714,48.6481,126500.0
2012-09-05 10:00:00,61.52,61.6,61.42,61.44,39800.0,48.6402,48.7034,48.5611,48.5769,39800.0
2012-09-05 10:10:00,61.44,61.59,61.34,61.39,70500.0,48.5769,48.6955,48.4979,48.5374,70500.0
2012-09-05 10:20:00,61.39,61.53,61.34,61.52,29900.0,48.5374,48.6481,48.4979,48.6402,29900.0
2012-09-05 10:30:00,61.54,61.59,61.37,61.47,47600.0,48.656,48.6955,48.5216,48.6006,47600.0
2012-09-05 10:40:00,61.47,61.53,61.34,61.38,42700.0,48.6006,48.6481,48.4979,48.5295,42700.0
2012-09-05 10:50:00,61.38,61.43,61.31,61.33,61800.0,48.5295,48.569,48.4741,48.49,61800.0
2012-09-05 11:00:00,61.31,61.44,61.24,61.43,43700.0,48.4741,48.5769,48.4188,48.569,43700.0
2012-09-05 11:10:00,61.43,61.48,61.37,61.45,26800.0,48.569,48.6085,48.5216,48.5848,26800.0
2012-09-05 11:20:00,61.46,61.6,61.46,61.58,60500.0,48.5927,48.7034,48.5927,48.6876,60500.0
2012-09-05 11:30:00,61.59,61.61,61.47,61.51,51900.0,48.6955,48.7113,48.6006,48.6323,51900.0
2012-09-05 11:40:00,61.51,61.63,61.51,61.63,23600.0,48.6323,48.7271,48.6323,48.7271,23600.0
2012-09-05 11:50:00,61.62,61.67,61.61,61.64,30200.0,48.7192,48.7588,48.7113,48.7351,30200.0
2012-09-05 12:00:00,61.63,61.67,61.6,61.67,24100.0,48.7271,48.7588,48.7034,48.7588,24100.0
2012-09-05 12:10:00,61.68,61.74,61.68,61.74,35500.0,48.7667,48.8141,48.7667,48.8141,35500.0
2012-09-05 12:20:00,61.74,61.77,61.7,61.77,29000.0,48.8141,48.8378,48.7825,48.8378,29000.0
2012-09-05 12:30:00,61.76,61.78,61.74,61.77,25000.0,48.8299,48.8457,48.8141,48.8378,25000.0
2012-09-05 12:40:00,61.76,61.79,61.73,61.73,24100.0,48.8299,48.8536,48.8062,48.8062,24100.0
2012-09-05 12:50:00,61.74,61.75,61.7,61.74,36100.0,48.8141,48.822,48.7825,48.8141,36100.0
2012-09-05 13:00:00,61.73,61.76,61.67,61.68,47100.0,48.8062,48.8299,48.7588,48.7667,47100.0
2012-09-05 13:10:00,61.67,61.68,61.64,61.68,28600.0,48.7588,48.7667,48.7351,48.7667,28600.0
2012-09-05 13:20:00,61.68,61.68,61.62,61.65,62500.0,48.7667,48.7667,48.7192,48.743,62500.0
2012-09-05 13:30:00,61.66,61.66,61.5,61.51,44600.0,48.7509,48.7509,48.6244,48.6323,44600.0
2012-09-05 13:40:00,61.51,61.51,61.3,61.39,35900.0,48.6323,48.6323,48.4662,48.5374,35900.0
2012-09-05 13:50:00,61.39,61.46,61.36,61.43,41600.0,48.5374,48.5927,48.5137,48.569,41600.0
2012-09-05 14:00:00,61.44,61.54,61.42,61.5,43000.0,48.5769,48.656,48.5611,48.6244,43000.0
2012-09-05 14:10:00,61.49,61.52,61.46,61.49,45500.0,48.6165,48.6402,48.5927,48.6165,45500.0
2012-09-05 14:20:00,61.5,61.57,61.47,61.5,66700.0,48.6244,48.6797,48.6006,48.6244,66700.0
2012-09-05 14:30:00,61.5,61.65,61.49,61.62,45200.0,48.6244,48.743,48.6165,48.7192,45200.0
2012-09-05 14:40:00,61.62,61.62,61.55,61.6,40400.0,48.7192,48.7192,48.6639,48.7034,40400.0
2012-09-05 14:50:00,61.59,61.61,61.55,61.6,51900.0,48.6955,48.7113,48.6639,48.7034,51900.0
2012-09-05 15:00:00,61.6,61.6,61.47,61.54,55000.0,48.7034,48.7034,48.6006,48.656,55000.0
2012-09-05 15:10:00,61.54,61.57,61.44,61.49,53300.0,48.656,48.6797,48.5769,48.6165,53300.0
2012-09-05 15:20:00,61.49,61.56,61.49,61.51,53500.0,48.6165,48.6718,48.6165,48.6323,53500.0
2012-09-05 15:30:00,61.51,61.57,61.47,61.53,71000.0,48.6323,48.6797,48.6006,48.6481,71000.0
2012-09-05 15:40:00,61.53,61.55,61.39,61.42,114200.0,48.6481,48.6639,48.5374,48.5611,114200.0
2012-09-05 15:50:00,61.43,61.47,61.35,61.36,467500.0,48.569,48.6006,48.5058,48.5137,467500.0
2012-09-06 09:30:00,61.72,62.4,61.68,62.4,199300.0,48.7983,49.3359,48.7667,49.3359,199300.0
2012-09-06 09:40:00,62.4,62.41,62.19,62.39,50300.0,49.3359,49.3438,49.1699,49.328,50300.0
2012-09-06 09:50:00,62.4,62.56,62.4,62.53,67600.0,49.3359,49.4624,49.3359,49.4387,67600.0
2012-09-06 10:00:00,62.55,62.75,62.55,62.67,80700.0,49.4545,49.6127,49.4545,49.5494,80700.0
2012-09-06 10:10:00,62.65,62.74,62.61,62.73,50800.0,49.5336,49.6048,49.502,49.5968,50800.0
2012-09-06 10:20:00,62.72,62.86,62.71,62.83,47400.0,49.5889,49.6996,49.581,49.6759,47400.0
2012-09-06 10:30:00,62.83,62.95,62.76,62.92,61500.0,49.6759,49.7708,49.6206,49.7471,61500.0
2012-09-06 10:40:00,62.91,62.98,62.88,62.97,60500.0,49.7392,49.7945,49.7154,49.7866,60500.0
2012-09-06 10:50:00,62.98,63.0,62.91,62.99,70900.0,49.7945,49.8103,49.7392,49.8024,70900.0
2012-09-06 11:00:00,62.99,63.08,62.98,63.08,64800.0,49.8024,49.8736,49.7945,49.8736,64800.0
2012-09-06 11:10:00,63.07,63.18,63.07,63.11,42900.0,49.8657,49.9526,49.8657,49.8973,42900.0
2012-09-06 11:20:00,63.12,63.12,63.01,63.06,47700.0,49.9052,49.9052,49.8182,49.8578,47700.0
2012-09-06 11:30:00,63.07,63.25,63.05,63.22,46800.0,49.8657,50.008,49.8499,49.9843,46800.0
2012-09-06 11:40:00,63.21,63.33,63.18,63.22,55500.0,49.9764,50.0712,49.9526,49.9843,55500.0
2012-09-06 11:50:00,63.23,63.4,63.23,63.32,44500.0,49.9922,50.1266,49.9922,50.0633,44500.0
2012-09-06 12:00:00,63.33,63.42,63.31,63.33,47100.0,50.0712,50.1424,50.0554,50.0712,47100.0
2012-09-06 12:10:00,63.34,63.44,63.34,63.42,49900.0,50.0791,50.1582,50.0791,50.1424,49900.0
2012-09-06 12:20:00,63.41,63.42,63.23,63.27,37700.0,50.1345,50.1424,49.9922,50.0238,37700.0
2012-09-06 12:30:00,63.27,63.28,63.24,63.27,23600.0,50.0238,50.0317,50.0001,50.0238,23600.0
2012-09-06 12:40:00,63.27,63.27,63.23,63.26,29200.0,50.0238,50.0238,49.9922,50.0159,29200.0
2012-09-06 12:50:00,63.26,63.33,63.25,63.28,25100.0,50.0159,50.0712,50.008,50.0317,25100.0
2012-09-06 13:00:00,63.27,63.33,63.27,63.32,41200.0,50.0238,50.0712,50.0238,50.0633,41200.0
2012-09-06 13:10:00,63.31,63.37,63.31,63.34,35400.0,50.0554,50.1029,50.0554,50.0791,35400.0
2012-09-06 13:20:00,63.35,63.38,63.33,63.37,56600.0,50.087,50.1108,50.0712,50.1029,56600.0
2012-09-06 13:30:00,63.36,63.42,63.36,63.41,78900.0,50.095,50.1424,50.095,50.1345,78900.0
2012-09-06 13:40:00,63.41,63.44,63.39,63.41,36400.0,50.1345,50.1582,50.1187,50.1345,36400.0
2012-09-06 13:50:00,63.42,63.48,63.42,63.46,41400.0,50.1424,50.1898,50.1424,50.174,41400.0
2012-09-06 14:00:00,63.46,63.48,63.44,63.44,71900.0,50.174,50.1898,50.1582,50.1582,71900.0
2012-09-06 14:10:00,63.45,63.45,63.35,63.38,57400.0,50.1661,50.1661,50.087,50.1108,57400.0
2012-09-06 14:20:00,63.37,63.44,63.34,63.44,74400.0,50.1029,50.1582,50.0791,50.1582,74400.0
2012-09-06 14:30:00,63.44,63.49,63.43,63.48,51000.0,50.1582,50.1977,50.1503,50.1898,51000.0
2012-09-06 14:40:00,63.48,63.58,63.46,63.56,64300.0,50.1898,50.2689,50.174,50.2531,64300.0
2012-09-06 14:50:00,63.56,63.65,63.56,63.62,73900.0,50.2531,50.3242,50.2531,50.3005,73900.0
2012-09-06 15:00:00,63.62,63.62,63.5,63.51,70700.0,50.3005,50.3005,50.2056,50.2135,70700.0
2012-09-06 15:10:00,63.51,63.6,63.47,63.59,90100.0,50.2135,50.2847,50.1819,50.2768,90100.0
2012-09-06 15:20:00,63.6,63.7,63.58,63.67,102000.0,50.2847,50.3638,50.2689,50.3401,102000.0
2012-09-06 15:30:00,63.68,63.79,63.66,63.7,158700.0,50.348,50.4349,50.3321,50.3638,158700.0
2012-09-06 15:40:00,63.71,63.81,63.7,63.79,162100.0,50.3717,50.4507,50.3638,50.4349,162100.0
2012-09-06 15:50:00,63.8,63.88,63.72,63.85,379800.0,50.4428,50.5061,50.3796,50.4824,379800.0
2012-09-07 09:30:00,64.2,64.2,63.72,63.87,142600.0,50.7591,50.7591,50.3796,50.4982,142600.0
2012-09-07 09:40:00,63.87,63.95,63.74,63.9,75000.0,50.4982,50.5614,50.3954,50.5219,75000.0
2012-09-07 09:50:00,63.91,64.0,63.86,64.0,193300.0,50.5298,50.601,50.4903,50.601,193300.0
2012-09-07 10:00:00,64.0,64.44,63.99,64.41,250000.0,50.601,50.9488,50.5931,50.9251,250000.0
2012-09-07 10:10:00,64.39,64.49,64.39,64.47,100600.0,50.9093,50.9884,50.9093,50.9726,100600.0
2012-09-07 10:20:00,64.47,64.55,64.41,64.47,99200.0,50.9726,51.0358,50.9251,50.9726,99200.0
2012-09-07 10:30:00,64.46,64.47,64.36,64.39,75100.0,50.9647,50.9726,50.8856,50.9093,75100.0
2012-09-07 10:40:00,64.39,64.4,64.23,64.23,60500.0,50.9093,50.9172,50.7828,50.7828,60500.0
2012-09-07 10:50:00,64.23,64.26,64.19,64.25,80100.0,50.7828,50.8065,50.7512,50.7986,80100.0
2012-09-07 11:00:00,64.25,64.26,64.13,64.19,98800.0,50.7986,50.8065,50.7037,50.7512,98800.0
2012-09-07 11:10:00,64.18,64.33,64.18,64.28,51200.0,50.7433,50.8619,50.7433,50.8223,51200.0
2012-09-07 11:20:00,64.28,64.41,64.27,64.33,61600.0,50.8223,50.9251,50.8144,50.8619,61600.0
2012-09-07 11:30:00,64.34,64.38,64.19,64.19,54000.0,50.8698,50.9014,50.7512,50.7512,54000.0
2012-09-07 11:40:00,64.18,64.23,64.18,64.23,40400.0,50.7433,50.7828,50.7433,50.7828,40400.0
2012-09-07 11:50:00,64.22,64.31,64.22,64.29,66100.0,50.7749,50.8461,50.7749,50.8302,66100.0
2012-09-07 12:00:00,64.29,64.31,64.26,64.26,35300.0,50.8302,50.8461,50.8065,50.8065,35300.0
2012-09-07 12:10:00,64.27,64.27,64.12,64.12,36700.0,50.8144,50.8144,50.6958,50.6958,36700.0
2012-09-07 12:20:00,64.12,64.19,64.09,64.16,35600.0,50.6958,50.7512,50.6721,50.7275,35600.0
2012-09-07 12:30:00,64.16,64.29,64.16,64.27,32000.0,50.7275,50.8302,50.7275,50.8144,32000.0
2012-09-07 12:40:00,64.26,64.31,64.26,64.3,53000.0,50.8065,50.8461,50.8065,50.8382,53000.0
2012-09-07 12:50:00,64.29,64.32,64.27,64.27,38800.0,50.8302,50.854,50.8144,50.8144,38800.0
2012-09-07 13:00:00,64.28,64.31,64.27,64.28,40800.0,50.8223,50.8461,50.8144,50.8223,40800.0
2012-09-07 13:10:00,64.28,64.28,64.11,64.17,39900.0,50.8223,50.8223,50.6879,50.7354,39900.0
2012-09-07 13:20:00,64.17,64.25,64.17,64.24,31600.0,50.7354,50.7986,50.7354,50.7907,31600.0
2012-09-07 13:30:00,64.23,64.31,64.2,64.27,47000.0,50.7828,50.8461,50.7591,50.8144,47000.0
2012-09-07 13:40:00,64.26,64.27,64.14,64.16,43200.0,50.8065,50.8144,50.7117,50.7275,43200.0
2012-09-07 13:50:00,64.14,64.19,64.06,64.06,26700.0,50.7117,50.7512,50.6484,50.6484,26700.0
2012-09-07 14:00:00,64.06,64.13,64.05,64.12,44400.0,50.6484,50.7037,50.6405,50.6958,44400.0
2012-09-07 14:10:00,64.13,64.16,64.06,64.14,38400.0,50.7037,50.7275,50.6484,50.7117,38400.0
2012-09-07 14:20:00,64.15,64.2,64.14,64.14,29400.0,50.7196,50.7591,50.7117,50.7117,29400.0
2012-09-07 14:30:00,64.14,64.15,64.07,64.14,29800.0,50.7117,50.7196,50.6563,50.7117,29800.0
2012-09-07 14:40:00,64.14,64.26,64.14,64.25,67300.0,50.7117,50.8065,50.7117,50.7986,67300.0
2012-09-07 14:50:00,64.24,64.29,64.22,64.28,55500.0,50.7907,50.8302,50.7749,50.8223,55500.0
2012-09-07 15:00:00,64.28,64.34,64.27,64.27,142200.0,50.8223,50.8698,50.8144,50.8144,142200.0
2012-09-07 15:10:00,64.28,64.33,64.26,64.31,148300.0,50.8223,50.8619,50.8065,50.8461,148300.0
2012-09-07 15:20:00,64.32,64.33,64.19,64.2,69600.0,50.854,50.8619,50.7512,50.7591,69600.0
2012-09-07 15:30:00,64.2,64.31,64.2,64.27,121200.0,50.7591,50.8461,50.7591,50.8144,121200.0
2012-09-07 15:40:00,64.26,64.42,64.23,64.4,170700.0,50.8065,50.933,50.7828,50.9172,170700.0
2012-09-07 15:50:00,64.42,64.55,64.4,64.44,304300.0,50.933,51.0358,50.9172,50.9488,304300.0
2012-09-10 09:30:00,64.36,64.41,63.97,63.98,56900.0,50.8856,50.9251,50.5772,50.5851,56900.0
2012-09-10 09:40:00,64.0,64.07,63.89,63.99,58400.0,50.601,50.6563,50.514,50.5931,58400.0
2012-09-10 09:50:00,64.0,64.05,63.89,63.95,50600.0,50.601,50.6405,50.514,50.5614,50600.0
2012-09-10 10:00:00,63.95,64.03,63.91,63.99,64500.0,50.5614,50.6247,50.5298,50.5931,64500.0
2012-09-10 10:10:00,63.99,64.08,63.96,64.04,30200.0,50.5931,50.6642,50.5693,50.6326,30200.0
2012-09-10 10:20:00,64.05,64.15,64.04,64.1,57300.0,50.6405,50.7196,50.6326,50.68,57300.0
2012-09-10 10:30:00,64.1,64.12,64.0,64.04,51800.0,50.68,50.6958,50.601,50.6326,51800.0
2012-09-10 10:40:00,64.04,64.04,63.91,63.92,45000.0,50.6326,50.6326,50.5298,50.5377,45000.0
2012-09-10 10:50:00,63.91,63.95,63.86,63.86,37400.0,50.5298,50.5614,50.4903,50.4903,37400.0
2012-09-10 11:00:00,63.86,63.97,63.84,63.95,47200.0,50.4903,50.5772,50.4745,50.5614,47200.0
2012-09-10 11:10:00,63.95,64.05,63.89,64.05,37200.0,50.5614,50.6405,50.514,50.6405,37200.0
2012-09-10 11:20:00,64.06,64.09,64.02,64.06,53500.0,50.6484,50.6721,50.6168,50.6484,53500.0
2012-09-10 11:30:00,64.07,64.13,63.99,63.99,107700.0,50.6563,50.7037,50.5931,50.5931,107700.0
2012-09-10 11:40:00,63.99,64.01,63.94,63.97,41400.0,50.5931,50.6089,50.5535,50.5772,41400.0
2012-09-10 11:50:00,63.97,64.03,63.96,63.98,24700.0,50.5772,50.6247,50.5693,50.5851,24700.0
2012-09-10 12:00:00,63.98,64.03,63.96,63.98,22900.0,50.5851,50.6247,50.5693,50.5851,22900.0
2012-09-10 12:10:00,63.98,64.07,63.98,64.02,20900.0,50.5851,50.6563,50.5851,50.6168,20900.0
2012-09-10 12:20:00,64.05,64.06,64.01,64.04,26400.0,50.6405,50.6484,50.6089,50.6326,26400.0
2012-09-10 12:30:00,64.05,64.13,64.02,64.13,34900.0,50.6405,50.7037,50.6168,50.7037,34900.0
2012-09-10 12:40:00,64.12,64.15,64.1,64.14,21300.0,50.6958,50.7196,50.68,50.7117,21300.0
2012-09-10 12:50:00,64.14,64.2,64.12,64.17,34600.0,50.7117,50.7591,50.6958,50.7354,34600.0
2012-09-10 13:00:00,64.19,64.25,64.18,64.22,26000.0,50.7512,50.7986,50.7433,50.7749,26000.0
2012-09-10 13:10:00,64.21,64.31,64.2,64.28,133200.0,50.767,50.8461,50.7591,50.8223,133200.0
2012-09-10 13:20:00,64.28,64.38,64.25,64.38,148200.0,50.8223,50.9014,50.7986,50.9014,148200.0
2012-09-10 13:30:00,64.38,64.39,64.31,64.34,58800.0,50.9014,50.9093,50.8461,50.8698,58800.0
2012-09-10 13:40:00,64.34,64.34,64.17,64.17,26800.0,50.8698,50.8698,50.7354,50.7354,26800.0
2012-09-10 13:50:00,64.17,64.21,64.09,64.09,29400.0,50.7354,50.767,50.6721,50.6721,29400.0
2012-09-10 14:00:00,64.1,64.2,64.09,64.18,29200.0,50.68,50.7591,50.6721,50.7433,29200.0
2012-09-10 14:10:00,64.17,64.25,64.15,64.25,39600.0,50.7354,50.7986,50.7196,50.7986,39600.0
2012-09-10 14:20:00,64.23,64.32,64.23,64.32,39100.0,50.7828,50.854,50.7828,50.854,39100.0
2012-09-10 14:30:00,64.32,64.34,64.26,64.26,25200.0,50.854,50.8698,50.8065,50.8065,25200.0
2012-09-10 14:40:00,64.26,64.3,64.23,64.3,38900.0,50.8065,50.8382,50.7828,50.8382,38900.0
2012-09-10 14:50:00,64.28,64.3,64.18,64.18,50100.0,50.8223,50.8382,50.7433,50.7433,50100.0
2012-09-10 15:00:00,64.19,64.22,64.09,64.1,41600.0,50.7512,50.7749,50.6721,50.68,41600.0
2012-09-10 15:10:00,64.1,64.13,64.03,64.07,80500.0,50.68,50.7037,50.6247,50.6563,80500.0
2012-09-10 15:20:00,64.07,64.19,64.05,64.16,57400.0,50.6563,50.7512,50.6405,50.7275,57400.0
2012-09-10 15:30:00,64.15,64.18,64.08,64.11,78500.0,50.7196,50.7433,50.6642,50.6879,78500.0
2012-09-10 15:40:00,64.12,64.12,64.0,64.02,83400.0,50.6958,50.6958,50.601,50.6168,83400.0
2012-09-10 15:50:00,64.03,64.11,64.0,64.02,171900.0,50.6247,50.6879,50.601,50.6168,171900.0
2012-09-11 09:30:00,64.13,64.17,63.96,64.09,68100.0,50.7037,50.7354,50.5693,50.6721,68100.0
2012-09-11 09:40:00,64.08,64.19,64.0,64.09,116700.0,50.6642,50.7512,50.601,50.6721,116700.0
2012-09-11 09:50:00,64.1,64.25,64.08,64.17,60000.0,50.68,50.7986,50.6642,50.7354,60000.0
2012-09-11 10:00:00,64.15,64.28,64.15,64.22,41900.0,50.7196,50.8223,50.7196,50.7749,41900.0
2012-09-11 10:10:00,64.23,64.39,64.23,64.35,52800.0,50.7828,50.9093,50.7828,50.8777,52800.0
2012-09-11 10:20:00,64.33,64.41,64.26,64.39,21900.0,50.8619,50.9251,50.8065,50.9093,21900.0
2012-09-11 10:30:00,64.4,64.44,64.32,64.41,45000.0,50.9172,50.9488,50.854,50.9251,45000.0
2012-09-11 10:40:00,64.42,64.5,64.38,64.5,48300.0,50.933,50.9963,50.9014,50.9963,48300.0
2012-09-11 10:50:00,64.51,64.54,64.48,64.5,40300.0,51.0042,51.0279,50.9805,50.9963,40300.0
2012-09-11 11:00:00,64.49,64.65,64.49,64.56,83700.0,50.9884,51.1149,50.9884,51.0437,83700.0
2012-09-11 11:10:00,64.57,64.7,64.53,64.67,71300.0,51.0516,51.1544,51.02,51.1307,71300.0
2012-09-11 11:20:00,64.66,64.85,64.66,64.82,89800.0,51.1228,51.273,51.1228,51.2493,89800.0
2012-09-11 11:30:00,64.81,64.84,64.7,64.73,34200.0,51.2414,51.2651,51.1544,51.1781,34200.0
2012-09-11 11:40:00,64.74,64.74,64.67,64.68,31800.0,51.186,51.186,51.1307,51.1386,31800.0
2012-09-11 11:50:00,64.67,64.68,64.57,64.63,39200.0,51.1307,51.1386,51.0516,51.0991,39200.0
2012-09-11 12:00:00,64.63,64.77,64.61,64.66,186600.0,51.0991,51.2098,51.0833,51.1228,186600.0
2012-09-11 12:10:00,64.65,64.67,64.54,64.6,165100.0,51.1149,51.1307,51.0279,51.0753,165100.0
2012-09-11 12:20:00,64.6,64.69,64.54,64.67,50600.0,51.0753,51.1465,51.0279,51.1307,50600.0
2012-09-11 12:30:00,64.67,64.7,64.63,64.7,29700.0,51.1307,51.1544,51.0991,51.1544,29700.0
2012-09-11 12:40:00,64.71,64.74,64.67,64.72,25900.0,51.1623,51.186,51.1307,51.1702,25900.0
2012-09-11 12:50:00,64.71,64.81,64.7,64.81,29200.0,51.1623,51.2414,51.1544,51.2414,29200.0
2012-09-11 13:00:00,64.81,64.92,64.8,64.9,73900.0,51.2414,51.3284,51.2335,51.3125,73900.0
2012-09-11 13:10:00,64.9,64.95,64.83,64.95,68200.0,51.3125,51.3521,51.2572,51.3521,68200.0
2012-09-11 13:20:00,64.94,64.96,64.92,64.95,40200.0,51.3442,51.36,51.3284,51.3521,40200.0
2012-09-11 13:30:00,64.95,64.97,64.92,64.97,30400.0,51.3521,51.3679,51.3284,51.3679,30400.0
2012-09-11 13:40:00,64.96,64.98,64.94,64.95,50500.0,51.36,51.3758,51.3442,51.3521,50500.0
2012-09-11 13:50:00,64.94,64.99,64.94,64.97,45300.0,51.3442,51.3837,51.3442,51.3679,45300.0
2012-09-11 14:00:00,64.98,64.99,64.95,64.98,51500.0,51.3758,51.3837,51.3521,51.3758,51500.0
2012-09-11 14:10:00,64.99,64.99,64.95,64.99,46200.0,51.3837,51.3837,51.3521,51.3837,46200.0
2012-09-11 14:20:00,64.99,65.14,64.99,65.13,208000.0,51.3837,51.5023,51.3837,51.4944,208000.0
2012-09-11 14:30:00,65.12,65.16,65.1,65.15,52300.0,51.4865,51.5181,51.4707,51.5102,52300.0
2012-09-11 14:40:00,65.14,65.15,64.9,64.91,66600.0,51.5023,51.5102,51.3125,51.3204,66600.0
2012-09-11 14:50:00,64.9,64.94,64.86,64.93,52000.0,51.3125,51.3442,51.2809,51.3363,52000.0
2012-09-11 15:00:00,64.93,65.02,64.92,64.97,59600.0,51.3363,51.4074,51.3284,51.3679,59600.0
2012-09-11 15:10:00,64.96,64.99,64.85,64.91,75800.0,51.36,51.3837,51.273,51.3204,75800.0
2012-09-11 15:20:00,64.9,64.91,64.81,64.87,94400.0,51.3125,51.3204,51.2414,51.2888,94400.0
2012-09-11 15:30:00,64.87,65.0,64.87,64.87,169800.0,51.2888,51.3916,51.2888,51.2888,169800.0
2012-09-11 15:40:00,64.87,64.95,64.81,64.92,138100.0,51.2888,51.3521,51.2414,51.3284,138100.0
2012-09-11 15:50:00,64.93,64.94,64.88,64.88,213000.0,51.3363,51.3442,51.2967,51.2967,213000.0
2012-09-12 09:30:00,65.0,65.12,64.66,65.08,82100.0,51.3916,51.4865,51.1228,51.4549,82100.0
2012-09-12 09:40:00,65.03,65.06,64.86,64.9,66300.0,51.4153,51.439,51.2809,51.3125,66300.0
2012-09-12 09:50:00,64.91,64.94,64.7,64.7,29700.0,51.3204,51.3442,51.1544,51.1544,29700.0
2012-09-12 10:00:00,64.72,64.78,64.58,64.61,70700.0,51.1702,51.2177,51.0595,51.0833,70700.0
2012-09-12 10:10:00,64.61,64.7,64.49,64.64,88100.0,51.0833,51.1544,50.9884,51.107,88100.0
2012-09-12 10:20:00,64.64,64.65,64.51,64.58,35500.0,51.107,51.1149,51.0042,51.0595,35500.0
2012-09-12 10:30:00,64.57,64.68,64.5,64.56,44100.0,51.0516,51.1386,50.9963,51.0437,44100.0
2012-09-12 10:40:00,64.56,64.67,64.51,64.67,34500.0,51.0437,51.1307,51.0042,51.1307,34500.0
2012-09-12 10:50:00,64.67,64.89,64.63,64.89,37100.0,51.1307,51.3046,51.0991,51.3046,37100.0
2012-09-12 11:00:00,64.89,64.92,64.77,64.92,61300.0,51.3046,51.3284,51.2098,51.3284,61300.0
2012-09-12 11:10:00,64.92,64.92,64.83,64.85,33100.0,51.3284,51.3284,51.2572,51.273,33100.0
2012-09-12 11:20:00,64.89,64.89,64.68,64.7,67600.0,51.3046,51.3046,51.1386,51.1544,67600.0
2012-09-12 11:30:00,64.69,64.77,64.69,64.74,22700.0,51.1465,51.2098,51.1465,51.186,22700.0
2012-09-12 11:40:00,64.73,64.77,64.63,64.68,60800.0,51.1781,51.2098,51.0991,51.1386,60800.0
2012-09-12 11:50:00,64.66,64.69,64.55,64.58,27500.0,51.1228,51.1465,51.0358,51.0595,27500.0
2012-09-12 12:00:00,64.57,64.59,64.52,64.54,41900.0,51.0516,51.0674,51.0121,51.0279,41900.0
2012-09-12 12:10:00,64.54,64.61,64.53,64.61,36000.0,51.0279,51.0833,51.02,51.0833,36000.0
2012-09-12 12:20:00,64.61,64.74,64.61,64.73,20000.0,51.0833,51.186,51.0833,51.1781,20000.0
2012-09-12 12:30:00,64.71,64.89,64.7,64.89,56800.0,51.1623,51.3046,51.1544,51.3046,56800.0
2012-09-12 12:40:00,64.88,64.95,64.87,64.95,43200.0,51.2967,51.3521,51.2888,51.3521,43200.0
2012-09-12 12:50:00,64.95,65.0,64.93,64.98,41300.0,51.3521,51.3916,51.3363,51.3758,41300.0
2012-09-12 13:00:00,64.99,65.14,64.99,65.09,26400.0,51.3837,51.5023,51.3837,51.4628,26400.0
2012-09-12 13:10:00,65.09,65.09,64.97,64.97,21400.0,51.4628,51.4628,51.3679,51.3679,21400.0
2012-09-12 13:20:00,64.97,65.08,64.96,65.0,29900.0,51.3679,51.4549,51.36,51.3916,29900.0
2012-09-12 13:30:00,64.99,65.11,64.95,65.02,18400.0,51.3837,51.4786,51.3521,51.4074,18400.0
2012-09-12 13:40:00,65.04,65.15,65.03,65.13,33200.0,51.4232,51.5102,51.4153,51.4944,33200.0
2012-09-12 13:50:00,65.13,65.14,65.11,65.13,19700.0,51.4944,51.5023,51.4786,51.4944,19700.0
2012-09-12 14:00:00,65.13,65.14,65.1,65.11,23700.0,51.4944,51.5023,51.4707,51.4786,23700.0
2012-09-12 14:10:00,65.12,65.14,64.99,64.99,30700.0,51.4865,51.5023,51.3837,51.3837,30700.0
2012-09-12 14:20:00,64.98,65.07,64.95,65.04,28800.0,51.3758,51.4469,51.3521,51.4232,28800.0
2012-09-12 14:30:00,65.03,65.07,64.97,65.05,36000.0,51.4153,51.4469,51.3679,51.4311,36000.0
2012-09-12 14:40:00,65.05,65.11,65.02,65.08,74100.0,51.4311,51.4786,51.4074,51.4549,74100.0
2012-09-12 14:50:00,65.09,65.2,65.09,65.16,74600.0,51.4628,51.5497,51.4628,51.5181,74600.0
2012-09-12 15:00:00,65.16,65.17,65.06,65.12,112400.0,51.5181,51.526,51.439,51.4865,112400.0
2012-09-12 15:10:00,65.13,65.13,64.98,65.08,53700.0,51.4944,51.4944,51.3758,51.4549,53700.0
2012-09-12 15:20:00,65.09,65.16,65.0,65.15,39600.0,51.4628,51.5181,51.3916,51.5102,39600.0
2012-09-12 15:30:00,65.16,65.18,65.01,65.07,51100.0,51.5181,51.5339,51.3995,51.4469,51100.0
2012-09-12 15:40:00,65.08,65.11,65.03,65.04,111300.0,51.4549,51.4786,51.4153,51.4232,111300.0
2012-09-12 15:50:00,65.05,65.23,65.02,65.18,227100.0,51.4311,51.5734,51.4074,51.5339,227100.0
2012-09-13 09:30:00,65.04,65.16,64.76,64.9,84600.0,51.4232,51.5181,51.2018,51.3125,84600.0
2012-09-13 09:40:00,64.9,64.91,64.54,64.71,34800.0,51.3125,51.3204,51.0279,51.1623,34800.0
2012-09-13 09:50:00,64.68,64.73,64.53,64.62,23600.0,51.1386,51.1781,51.02,51.0912,23600.0
2012-09-13 10:00:00,64.61,64.69,64.56,64.57,27000.0,51.0833,51.1465,51.0437,51.0516,27000.0
2012-09-13 10:10:00,64.57,64.69,64.54,64.57,26500.0,51.0516,51.1465,51.0279,51.0516,26500.0
2012-09-13 10:20:00,64.57,64.69,64.55,64.58,38200.0,51.0516,51.1465,51.0358,51.0595,38200.0
2012-09-13 10:30:00,64.6,64.7,64.6,64.62,48500.0,51.0753,51.1544,51.0753,51.0912,48500.0
2012-09-13 10:40:00,64.63,64.69,64.6,64.69,42800.0,51.0991,51.1465,51.0753,51.1465,42800.0
2012-09-13 10:50:00,64.69,64.73,64.62,64.65,17100.0,51.1465,51.1781,51.0912,51.1149,17100.0
2012-09-13 11:00:00,64.65,64.7,64.63,64.66,32500.0,51.1149,51.1544,51.0991,51.1228,32500.0
2012-09-13 11:10:00,64.66,64.73,64.63,64.66,38100.0,51.1228,51.1781,51.0991,51.1228,38100.0
2012-09-13 11:20:00,64.65,64.69,64.65,64.69,35900.0,51.1149,51.1465,51.1149,51.1465,35900.0
2012-09-13 11:30:00,64.69,64.77,64.68,64.73,46100.0,51.1465,51.2098,51.1386,51.1781,46100.0
2012-09-13 11:40:00,64.75,64.76,64.72,64.74,29400.0,51.1939,51.2018,51.1702,51.186,29400.0
2012-09-13 11:50:00,64.75,64.77,64.68,64.7,29700.0,51.1939,51.2098,51.1386,51.1544,29700.0
2012-09-13 12:00:00,64.7,64.91,64.68,64.86,171600.0,51.1544,51.3204,51.1386,51.2809,171600.0
2012-09-13 12:10:00,64.86,64.87,64.75,64.78,17300.0,51.2809,51.2888,51.1939,51.2177,17300.0
2012-09-13 12:20:00,64.79,64.88,64.79,64.87,22400.0,51.2256,51.2967,51.2256,51.2888,22400.0
2012-09-13 12:30:00,64.87,65.24,64.79,65.08,101600.0,51.2888,51.5814,51.2256,51.4549,101600.0
2012-09-13 12:40:00,65.1,65.45,65.08,65.31,71100.0,51.4707,51.7474,51.4549,51.6367,71100.0
2012-09-13 12:50:00,65.25,65.31,65.2,65.31,48900.0,51.5893,51.6367,51.5497,51.6367,48900.0
2012-09-13 13:00:00,65.31,65.48,65.31,65.32,23700.0,51.6367,51.7711,51.6367,51.6446,23700.0
2012-09-13 13:10:00,65.32,65.38,65.26,65.33,44000.0,51.6446,51.692,51.5972,51.6525,44000.0
2012-09-13 13:20:00,65.32,65.53,65.31,65.51,52900.0,51.6446,51.8106,51.6367,51.7948,52900.0
2012-09-13 13:30:00,65.52,65.66,65.49,65.61,54900.0,51.8027,51.9134,51.779,51.8739,54900.0
2012-09-13 13:40:00,65.6,65.65,65.53,65.6,36200.0,51.866,51.9055,51.8106,51.866,36200.0
2012-09-13 13:50:00,65.6,65.65,65.57,65.61,41500.0,51.866,51.9055,51.8423,51.8739,41500.0
2012-09-13 14:00:00,65.6,65.78,65.59,65.68,52400.0,51.866,52.0083,51.8581,51.9292,52400.0
2012-09-13 14:10:00,65.69,65.76,65.67,65.72,34100.0,51.9371,51.9925,51.9213,51.9609,34100.0
2012-09-13 14:20:00,65.73,66.0,65.72,65.92,76100.0,51.9688,52.1822,51.9609,52.119,76100.0
2012-09-13 14:30:00,65.92,65.93,65.76,65.76,74000.0,52.119,52.1269,51.9925,51.9925,74000.0
2012-09-13 14:40:00,65.76,65.89,65.73,65.85,26000.0,51.9925,52.0953,51.9688,52.0636,26000.0
2012-09-13 14:50:00,65.85,65.85,65.73,65.8,26200.0,52.0636,52.0636,51.9688,52.0241,26200.0
2012-09-13 15:00:00,65.79,65.88,65.75,65.84,42700.0,52.0162,52.0874,51.9846,52.0557,42700.0
2012-09-13 15:10:00,65.84,65.9,65.8,65.84,41600.0,52.0557,52.1032,52.0241,52.0557,41600.0
2012-09-13 15:20:00,65.85,65.88,65.81,65.85,96500.0,52.0636,52.0874,52.032,52.0636,96500.0
2012-09-13 15:30:00,65.85,65.91,65.8,65.85,93600.0,52.0636,52.1111,52.0241,52.0636,93600.0
2012-09-13 15:40:00,65.84,65.87,65.77,65.8,94600.0,52.0557,52.0795,52.0004,52.0241,94600.0
2012-09-13 15:50:00,65.81,65.82,65.7,65.8,148700.0,52.032,52.0399,51.9451,52.0241,148700.0
2012-09-14 09:30:00,65.88,66.05,65.66,65.71,209700.0,52.0874,52.2218,51.9134,51.953,209700.0
2012-09-14 09:40:00,65.73,65.9,65.72,65.77,64700.0,51.9688,52.1032,51.9609,52.0004,64700.0
2012-09-14 09:50:00,65.77,65.9,65.63,65.68,102200.0,52.0004,52.1032,51.8897,51.9292,102200.0
2012-09-14 10:00:00,65.69,65.76,65.67,65.73,111600.0,51.9371,51.9925,51.9213,51.9688,111600.0
2012-09-14 10:10:00,65.72,65.99,65.72,65.96,65300.0,51.9609,52.1743,51.9609,52.1506,65300.0
2012-09-14 10:20:00,65.95,66.06,65.94,65.96,128900.0,52.1427,52.2297,52.1348,52.1506,128900.0
2012-09-14 10:30:00,65.96,66.11,65.92,66.04,85600.0,52.1506,52.2692,52.119,52.2139,85600.0
2012-09-14 10:40:00,66.03,66.04,65.88,65.97,72500.0,52.206,52.2139,52.0874,52.1585,72500.0
2012-09-14 10:50:00,65.98,66.03,65.88,65.97,127200.0,52.1664,52.206,52.0874,52.1585,127200.0
2012-09-14 11:00:00,65.98,66.03,65.91,65.93,130900.0,52.1664,52.206,52.1111,52.1269,130900.0
2012-09-14 11:10:00,65.94,65.96,65.88,65.92,59000.0,52.1348,52.1506,52.0874,52.119,59000.0
2012-09-14 11:20:00,65.92,66.04,65.89,66.04,111600.0,52.119,52.2139,52.0953,52.2139,111600.0
2012-09-14 11:30:00,66.04,66.05,65.86,65.86,40200.0,52.2139,52.2218,52.0716,52.0716,40200.0
2012-09-14 11:40:00,65.88,65.95,65.83,65.83,59600.0,52.0874,52.1427,52.0478,52.0478,59600.0
2012-09-14 11:50:00,65.84,65.91,65.8,65.84,59600.0,52.0557,52.1111,52.0241,52.0557,59600.0
2012-09-14 12:00:00,65.84,65.9,65.82,65.9,240300.0,52.0557,52.1032,52.0399,52.1032,240300.0
2012-09-14 12:10:00,65.9,65.92,65.87,65.88,49400.0,52.1032,52.119,52.0795,52.0874,49400.0
2012-09-14 12:20:00,65.9,65.95,65.89,65.95,33700.0,52.1032,52.1427,52.0953,52.1427,33700.0
2012-09-14 12:30:00,65.95,65.95,65.94,65.95,21500.0,52.1427,52.1427,52.1348,52.1427,21500.0
2012-09-14 12:40:00,65.95,66.05,65.94,66.02,63200.0,52.1427,52.2218,52.1348,52.1981,63200.0
2012-09-14 12:50:00,66.03,66.07,65.96,65.98,123200.0,52.206,52.2376,52.1506,52.1664,123200.0
2012-09-14 13:00:00,65.98,65.98,65.87,65.92,49300.0,52.1664,52.1664,52.0795,52.119,49300.0
2012-09-14 13:10:00,65.91,65.93,65.84,65.85,32900.0,52.1111,52.1269,52.0557,52.0636,32900.0
2012-09-14 13:20:00,65.85,65.86,65.75,65.77,51400.0,52.0636,52.0716,51.9846,52.0004,51400.0
2012-09-14 13:30:00,65.78,65.88,65.72,65.72,83900.0,52.0083,52.0874,51.9609,51.9609,83900.0
2012-09-14 13:40:00,65.72,65.76,65.67,65.71,54600.0,51.9609,51.9925,51.9213,51.953,54600.0
2012-09-14 13:50:00,65.71,65.77,65.68,65.75,111900.0,51.953,52.0004,51.9292,51.9846,111900.0
2012-09-14 14:00:00,65.75,65.75,65.67,65.72,104700.0,51.9846,51.9846,51.9213,51.9609,104700.0
2012-09-14 14:10:00,65.72,65.78,65.7,65.78,57600.0,51.9609,52.0083,51.9451,52.0083,57600.0
2012-09-14 14:20:00,65.78,65.83,65.75,65.78,63900.0,52.0083,52.0478,51.9846,52.0083,63900.0
2012-09-14 14:30:00,65.78,65.8,65.73,65.73,60300.0,52.0083,52.0241,51.9688,51.9688,60300.0
2012-09-14 14:40:00,65.73,66.75,65.73,65.84,291900.0,51.9688,52.7752,51.9688,52.0557,291900.0
2012-09-14 14:50:00,65.84,65.97,65.8,65.94,121700.0,52.0557,52.1585,52.0241,52.1348,121700.0
2012-09-14 15:00:00,65.93,65.95,65.83,65.84,128900.0,52.1269,52.1427,52.0478,52.0557,128900.0
2012-09-14 15:10:00,65.84,65.96,65.84,65.93,65300.0,52.0557,52.1506,52.0557,52.1269,65300.0
2012-09-14 15:20:00,65.92,65.92,65.8,65.84,106200.0,52.119,52.119,52.0241,52.0557,106200.0
2012-09-14 15:30:00,65.83,65.88,65.71,65.86,116800.0,52.0478,52.0874,51.953,52.0716,116800.0
2012-09-14 15:40:00,65.85,65.93,65.83,65.84,216400.0,52.0636,52.1269,52.0478,52.0557,216400.0
2012-09-14 15:50:00,65.84,65.9,65.83,65.9,416400.0,52.0557,52.1032,52.0478,52.1032,416400.0
2012-09-17 09:30:00,65.76,65.99,65.74,65.92,98400.0,51.9925,52.1743,51.9767,52.119,98400.0
2012-09-17 09:40:00,65.92,65.98,65.63,65.66,62300.0,52.119,52.1664,51.8897,51.9134,62300.0
2012-09-17 09:50:00,65.67,65.87,65.66,65.79,75800.0,51.9213,52.0795,51.9134,52.0162,75800.0
2012-09-17 10:00:00,65.78,65.92,65.78,65.9,80900.0,52.0083,52.119,52.0083,52.1032,80900.0
2012-09-17 10:10:00,65.9,66.02,65.89,66.0,76500.0,52.1032,52.1981,52.0953,52.1822,76500.0
2012-09-17 10:20:00,66.01,66.17,65.99,66.17,44400.0,52.1901,52.3167,52.1743,52.3167,44400.0
2012-09-17 10:30:00,66.17,66.24,66.06,66.06,46500.0,52.3167,52.372,52.2297,52.2297,46500.0
2012-09-17 10:40:00,66.05,66.14,66.05,66.1,47100.0,52.2218,52.2929,52.2218,52.2613,47100.0
2012-09-17 10:50:00,66.11,66.12,65.98,66.05,44700.0,52.2692,52.2771,52.1664,52.2218,44700.0
2012-09-17 11:00:00,66.06,66.07,65.97,66.07,53900.0,52.2297,52.2376,52.1585,52.2376,53900.0
2012-09-17 11:10:00,66.08,66.13,65.98,66.12,65500.0,52.2455,52.285,52.1664,52.2771,65500.0
2012-09-17 11:20:00,66.1,66.17,66.03,66.07,46800.0,52.2613,52.3167,52.206,52.2376,46800.0
2012-09-17 11:30:00,66.07,66.17,66.05,66.05,38600.0,52.2376,52.3167,52.2218,52.2218,38600.0
2012-09-17 11:40:00,66.05,66.17,66.05,66.16,37500.0,52.2218,52.3167,52.2218,52.3087,37500.0
2012-09-17 11:50:00,66.16,66.2,65.91,65.91,122600.0,52.3087,52.3404,52.1111,52.1111,122600.0
2012-09-17 12:00:00,65.91,65.91,65.79,65.84,91100.0,52.1111,52.1111,52.0162,52.0557,91100.0
2012-09-17 12:10:00,65.84,65.84,65.71,65.72,59400.0,52.0557,52.0557,51.953,51.9609,59400.0
2012-09-17 12:20:00,65.72,65.73,65.65,65.68,61900.0,51.9609,51.9688,51.9055,51.9292,61900.0
2012-09-17 12:30:00,65.68,65.72,65.6,65.61,73800.0,51.9292,51.9609,51.866,51.8739,73800.0
2012-09-17 12:40:00,65.62,65.79,65.62,65.74,51200.0,51.8818,52.0162,51.8818,51.9767,51200.0
2012-09-17 12:50:00,65.73,65.73,65.59,65.59,32600.0,51.9688,51.9688,51.8581,51.8581,32600.0
2012-09-17 13:00:00,65.61,65.69,65.6,65.68,32600.0,51.8739,51.9371,51.866,51.9292,32600.0
2012-09-17 13:10:00,65.69,65.81,65.69,65.72,45200.0,51.9371,52.032,51.9371,51.9609,45200.0
2012-09-17 13:20:00,65.72,65.78,65.71,65.77,23300.0,51.9609,52.0083,51.953,52.0004,23300.0
2012-09-17 13:30:00,65.77,65.8,65.72,65.75,43300.0,52.0004,52.0241,51.9609,51.9846,43300.0
2012-09-17 13:40:00,65.75,65.76,65.71,65.73,29600.0,51.9846,51.9925,51.953,51.9688,29600.0
2012-09-17 13:50:00,65.73,65.74,65.63,65.67,53600.0,51.9688,51.9767,51.8897,51.9213,53600.0
2012-09-17 14:00:00,65.68,65.71,65.58,65.63,57700.0,51.9292,51.953,51.8502,51.8897,57700.0
2012-09-17 14:10:00,65.64,65.72,65.6,65.72,54600.0,51.8976,51.9609,51.866,51.9609,54600.0
2012-09-17 14:20:00,65.72,65.76,65.64,65.65,63900.0,51.9609,51.9925,51.8976,51.9055,63900.0
2012-09-17 14:30:00,65.65,65.67,65.62,65.66,36100.0,51.9055,51.9213,51.8818,51.9134,36100.0
2012-09-17 14:40:00,65.65,65.67,65.55,65.64,77100.0,51.9055,51.9213,51.8265,51.8976,77100.0
2012-09-17 14:50:00,65.65,65.66,65.58,65.58,47400.0,51.9055,51.9134,51.8502,51.8502,47400.0
2012-09-17 15:00:00,65.58,65.69,65.58,65.67,51300.0,51.8502,51.9371,51.8502,51.9213,51300.0
2012-09-17 15:10:00,65.68,65.71,65.56,65.56,76400.0,51.9292,51.953,51.8344,51.8344,76400.0
2012-09-17 15:20:00,65.56,65.6,65.5,65.54,82300.0,51.8344,51.866,51.7869,51.8185,82300.0
2012-09-17 15:30:00,65.54,65.6,65.52,65.6,80100.0,51.8185,51.866,51.8027,51.866,80100.0
2012-09-17 15:40:00,65.59,65.62,65.53,65.55,115600.0,51.8581,51.8818,51.8106,51.8265,115600.0
2012-09-17 15:50:00,65.56,65.6,65.52,65.59,207900.0,51.8344,51.866,51.8027,51.8581,207900.0
2012-09-18 09:30:00,65.75,66.0,65.56,65.71,157400.0,51.9846,52.1822,51.8344,51.953,157400.0
2012-09-18 09:40:00,65.73,65.85,65.67,65.84,89000.0,51.9688,52.0636,51.9213,52.0557,89000.0
2012-09-18 09:50:00,65.85,65.95,65.75,65.81,77400.0,52.0636,52.1427,51.9846,52.032,77400.0
2012-09-18 10:00:00,65.85,65.89,65.69,65.74,47600.0,52.0636,52.0953,51.9371,51.9767,47600.0
2012-09-18 10:10:00,65.76,65.85,65.64,65.72,105600.0,51.9925,52.0636,51.8976,51.9609,105600.0
2012-09-18 10:20:00,65.74,65.81,65.66,65.69,66100.0,51.9767,52.032,51.9134,51.9371,66100.0
2012-09-18 10:30:00,65.67,65.73,65.63,65.63,56900.0,51.9213,51.9688,51.8897,51.8897,56900.0
2012-09-18 10:40:00,65.63,65.69,65.61,65.66,91400.0,51.8897,51.9371,51.8739,51.9134,91400.0
2012-09-18 10:50:00,65.66,65.66,65.57,65.61,79400.0,51.9134,51.9134,51.8423,51.8739,79400.0
2012-09-18 11:00:00,65.62,65.63,65.57,65.6,132600.0,51.8818,51.8897,51.8423,51.866,132600.0
2012-09-18 11:10:00,65.6,65.73,65.58,65.65,82800.0,51.866,51.9688,51.8502,51.9055,82800.0
2012-09-18 11:20:00,65.66,65.69,65.59,65.68,30000.0,51.9134,51.9371,51.8581,51.9292,30000.0
2012-09-18 11:30:00,65.67,65.7,65.62,65.62,33900.0,51.9213,51.9451,51.8818,51.8818,33900.0
2012-09-18 11:40:00,65.63,65.65,65.58,65.59,90700.0,51.8897,51.9055,51.8502,51.8581,90700.0
2012-09-18 11:50:00,65.6,65.63,65.53,65.58,335200.0,51.866,51.8897,51.8106,51.8502,335200.0
2012-09-18 12:00:00,65.58,65.6,65.55,65.56,167000.0,51.8502,51.866,51.8265,51.8344,167000.0
2012-09-18 12:10:00,65.56,65.57,65.36,65.41,134800.0,51.8344,51.8423,51.6762,51.7158,134800.0
2012-09-18 12:20:00,65.42,65.48,65.37,65.4,55200.0,51.7237,51.7711,51.6841,51.7079,55200.0
2012-09-18 12:30:00,65.39,65.4,65.33,65.34,28200.0,51.7,51.7079,51.6525,51.6604,28200.0
2012-09-18 12:40:00,65.36,65.37,65.3,65.34,83200.0,51.6762,51.6841,51.6288,51.6604,83200.0
2012-09-18 12:50:00,65.35,65.42,65.33,65.36,54600.0,51.6683,51.7237,51.6525,51.6762,54600.0
2012-09-18 13:00:00,65.37,65.4,65.31,65.37,81900.0,51.6841,51.7079,51.6367,51.6841,81900.0
2012-09-18 13:10:00,65.37,65.45,65.36,65.44,67000.0,51.6841,51.7474,51.6762,51.7395,67000.0
2012-09-18 13:20:00,65.44,65.5,65.34,65.41,109600.0,51.7395,51.7869,51.6604,51.7158,109600.0
2012-09-18 13:30:00,65.42,65.42,65.38,65.4,46800.0,51.7237,51.7237,51.692,51.7079,46800.0
2012-09-18 13:40:00,65.41,65.44,65.37,65.4,46800.0,51.7158,51.7395,51.6841,51.7079,46800.0
2012-09-18 13:50:00,65.4,65.4,65.32,65.35,44300.0,51.7079,51.7079,51.6446,51.6683,44300.0
2012-09-18 14:00:00,65.34,65.38,65.32,65.34,65400.0,51.6604,51.692,51.6446,51.6604,65400.0
2012-09-18 14:10:00,65.35,65.38,65.3,65.33,41000.0,51.6683,51.692,51.6288,51.6525,41000.0
2012-09-18 14:20:00,65.34,65.35,65.32,65.34,46800.0,51.6604,51.6683,51.6446,51.6604,46800.0
2012-09-18 14:30:00,65.34,65.39,65.3,65.36,135700.0,51.6604,51.7,51.6288,51.6762,135700.0
2012-09-18 14:40:00,65.36,65.58,65.35,65.54,52600.0,51.6762,51.8502,51.6683,51.8185,52600.0
2012-09-18 14:50:00,65.55,65.55,65.47,65.48,72400.0,51.8265,51.8265,51.7632,51.7711,72400.0
2012-09-18 15:00:00,65.47,65.48,65.4,65.4,86400.0,51.7632,51.7711,51.7079,51.7079,86400.0
2012-09-18 15:10:00,65.4,65.46,65.4,65.44,82800.0,51.7079,51.7553,51.7079,51.7395,82800.0
2012-09-18 15:20:00,65.44,65.44,65.4,65.4,89100.0,51.7395,51.7395,51.7079,51.7079,89100.0
2012-09-18 15:30:00,65.41,65.43,65.35,65.4,220900.0,51.7158,51.7316,51.6683,51.7079,220900.0
2012-09-18 15:40:00,65.39,65.42,65.27,65.34,154500.0,51.7,51.7237,51.6051,51.6604,154500.0
2012-09-18 15:50:00,65.34,65.35,65.27,65.29,325800.0,51.6604,51.6683,51.6051,51.6209,325800.0
2012-09-19 09:30:00,65.27,65.49,64.94,65.08,87800.0,51.6051,51.779,51.3442,51.4549,87800.0
2012-09-19 09:40:00,65.1,65.24,65.06,65.19,48200.0,51.4707,51.5814,51.439,51.5418,48200.0
2012-09-19 09:50:00,65.19,65.19,64.93,65.0,50800.0,51.5418,51.5418,51.3363,51.3916,50800.0
2012-09-19 10:00:00,65.0,65.21,64.89,65.15,66100.0,51.3916,51.5576,51.3046,51.5102,66100.0
2012-09-19 10:10:00,65.14,65.17,65.07,65.13,76700.0,51.5023,51.526,51.4469,51.4944,76700.0
2012-09-19 10:20:00,65.13,65.14,65.04,65.08,69800.0,51.4944,51.5023,51.4232,51.4549,69800.0
2012-09-19 10:30:00,65.09,65.13,64.96,65.08,60700.0,51.4628,51.4944,51.36,51.4549,60700.0
2012-09-19 10:40:00,65.08,65.1,64.97,65.08,61600.0,51.4549,51.4707,51.3679,51.4549,61600.0
2012-09-19 10:50:00,65.08,65.18,65.02,65.11,48700.0,51.4549,51.5339,51.4074,51.4786,48700.0
2012-09-19 11:00:00,65.11,65.11,65.06,65.1,51600.0,51.4786,51.4786,51.439,51.4707,51600.0
2012-09-19 11:10:00,65.09,65.11,65.05,65.1,50900.0,51.4628,51.4786,51.4311,51.4707,50900.0
2012-09-19 11:20:00,65.11,65.17,65.08,65.1,75500.0,51.4786,51.526,51.4549,51.4707,75500.0
2012-09-19 11:30:00,65.11,65.13,65.09,65.11,38400.0,51.4786,51.4944,51.4628,51.4786,38400.0
2012-09-19 11:40:00,65.11,65.14,65.05,65.12,53000.0,51.4786,51.5023,51.4311,51.4865,53000.0
2012-09-19 11:50:00,65.12,65.14,65.09,65.13,45400.0,51.4865,51.5023,51.4628,51.4944,45400.0
2012-09-19 12:00:00,65.13,65.14,65.09,65.14,41300.0,51.4944,51.5023,51.4628,51.5023,41300.0
2012-09-19 12:10:00,65.14,65.14,65.09,65.09,62400.0,51.5023,51.5023,51.4628,51.4628,62400.0
2012-09-19 12:20:00,65.12,65.19,65.11,65.14,64500.0,51.4865,51.5418,51.4786,51.5023,64500.0
2012-09-19 12:30:00,65.14,65.24,65.13,65.23,48900.0,51.5023,51.5814,51.4944,51.5734,48900.0
2012-09-19 12:40:00,65.23,65.24,65.17,65.21,29000.0,51.5734,51.5814,51.526,51.5576,29000.0
2012-09-19 12:50:00,65.21,65.28,65.2,65.25,37700.0,51.5576,51.613,51.5497,51.5893,37700.0
2012-09-19 13:00:00,65.26,65.28,65.19,65.22,42900.0,51.5972,51.613,51.5418,51.5655,42900.0
2012-09-19 13:10:00,65.21,65.26,65.2,65.2,28900.0,51.5576,51.5972,51.5497,51.5497,28900.0
2012-09-19 13:20:00,65.19,65.26,65.19,65.23,23700.0,51.5418,51.5972,51.5418,51.5734,23700.0
2012-09-19 13:30:00,65.24,65.28,65.18,65.22,30700.0,51.5814,51.613,51.5339,51.5655,30700.0
2012-09-19 13:40:00,65.22,65.24,65.19,65.22,34100.0,51.5655,51.5814,51.5418,51.5655,34100.0
2012-09-19 13:50:00,65.22,65.28,65.21,65.27,37100.0,51.5655,51.613,51.5576,51.6051,37100.0
2012-09-19 14:00:00,65.25,65.39,65.25,65.39,37000.0,51.5893,51.7,51.5893,51.7,37000.0
2012-09-19 14:10:00,65.39,65.47,65.37,65.47,22500.0,51.7,51.7632,51.6841,51.7632,22500.0
2012-09-19 14:20:00,65.46,65.49,65.37,65.4,38800.0,51.7553,51.779,51.6841,51.7079,38800.0
2012-09-19 14:30:00,65.4,65.46,65.4,65.46,33300.0,51.7079,51.7553,51.7079,51.7553,33300.0
2012-09-19 14:40:00,65.45,65.5,65.45,65.46,32900.0,51.7474,51.7869,51.7474,51.7553,32900.0
2012-09-19 14:50:00,65.47,65.5,65.45,65.48,48500.0,51.7632,51.7869,51.7474,51.7711,48500.0
2012-09-19 15:00:00,65.48,65.51,65.46,65.51,51000.0,51.7711,51.7948,51.7553,51.7948,51000.0
2012-09-19 15:10:00,65.51,65.53,65.45,65.47,54200.0,51.7948,51.8106,51.7474,51.7632,54200.0
2012-09-19 15:20:00,65.48,65.5,65.46,65.48,58700.0,51.7711,51.7869,51.7553,51.7711,58700.0
2012-09-19 15:30:00,65.47,65.51,65.44,65.47,141200.0,51.7632,51.7948,51.7395,51.7632,141200.0
2012-09-19 15:40:00,65.47,65.55,65.46,65.48,94200.0,51.7632,51.8265,51.7553,51.7711,94200.0
2012-09-19 15:50:00,65.48,65.49,65.4,65.44,155600.0,51.7711,51.779,51.7079,51.7395,155600.0
2012-09-20 09:30:00,65.23,65.35,65.0,65.27,76200.0,51.5734,51.6683,51.3916,51.6051,76200.0
2012-09-20 09:40:00,65.25,65.3,64.89,64.89,86400.0,51.5893,51.6288,51.3046,51.3046,86400.0
2012-09-20 09:50:00,64.87,65.02,64.87,64.99,64300.0,51.2888,51.4074,51.2888,51.3837,64300.0
2012-09-20 10:00:00,65.0,65.11,64.96,65.07,74600.0,51.3916,51.4786,51.36,51.4469,74600.0
2012-09-20 10:10:00,65.07,65.17,65.0,65.11,146900.0,51.4469,51.526,51.3916,51.4786,146900.0
2012-09-20 10:20:00,65.12,65.29,65.1,65.14,77600.0,51.4865,51.6209,51.4707,51.5023,77600.0
2012-09-20 10:30:00,65.16,65.16,65.08,65.13,72900.0,51.5181,51.5181,51.4549,51.4944,72900.0
2012-09-20 10:40:00,65.13,65.18,65.11,65.12,69500.0,51.4944,51.5339,51.4786,51.4865,69500.0
2012-09-20 10:50:00,65.11,65.23,65.06,65.22,43200.0,51.4786,51.5734,51.439,51.5655,43200.0
2012-09-20 11:00:00,65.23,65.28,65.11,65.14,58000.0,51.5734,51.613,51.4786,51.5023,58000.0
2012-09-20 11:10:00,65.15,65.16,64.99,65.01,65900.0,51.5102,51.5181,51.3837,51.3995,65900.0
2012-09-20 11:20:00,65.01,65.12,65.01,65.06,125600.0,51.3995,51.4865,51.3995,51.439,125600.0
2012-09-20 11:30:00,65.06,65.06,65.01,65.03,39100.0,51.439,51.439,51.3995,51.4153,39100.0
2012-09-20 11:40:00,65.03,65.08,64.99,65.02,39700.0,51.4153,51.4549,51.3837,51.4074,39700.0
2012-09-20 11:50:00,65.02,65.12,65.01,65.11,31400.0,51.4074,51.4865,51.3995,51.4786,31400.0
2012-09-20 12:00:00,65.12,65.27,65.11,65.25,40400.0,51.4865,51.6051,51.4786,51.5893,40400.0
2012-09-20 12:10:00,65.24,65.24,65.16,65.22,26600.0,51.5814,51.5814,51.5181,51.5655,26600.0
2012-09-20 12:20:00,65.23,65.23,65.1,65.11,29000.0,51.5734,51.5734,51.4707,51.4786,29000.0
2012-09-20 12:30:00,65.12,65.18,65.11,65.16,38100.0,51.4865,51.5339,51.4786,51.5181,38100.0
2012-09-20 12:40:00,65.16,65.2,65.0,65.04,59200.0,51.5181,51.5497,51.3916,51.4232,59200.0
2012-09-20 12:50:00,65.04,65.12,65.03,65.05,34700.0,51.4232,51.4865,51.4153,51.4311,34700.0
2012-09-20 13:00:00,65.04,65.16,64.99,65.15,45200.0,51.4232,51.5181,51.3837,51.5102,45200.0
2012-09-20 13:10:00,65.15,65.2,65.12,65.18,42100.0,51.5102,51.5497,51.4865,51.5339,42100.0
2012-09-20 13:20:00,65.17,65.28,65.15,65.26,23100.0,51.526,51.613,51.5102,51.5972,23100.0
2012-09-20 13:30:00,65.27,65.37,65.27,65.31,26900.0,51.6051,51.6841,51.6051,51.6367,26900.0
2012-09-20 13:40:00,65.32,65.32,65.26,65.29,19800.0,51.6446,51.6446,51.5972,51.6209,19800.0
2012-09-20 13:50:00,65.28,65.32,65.22,65.26,38700.0,51.613,51.6446,51.5655,51.5972,38700.0
2012-09-20 14:00:00,65.29,65.35,65.28,65.32,42000.0,51.6209,51.6683,51.613,51.6446,42000.0
2012-09-20 14:10:00,65.32,65.38,65.28,65.28,34500.0,51.6446,51.692,51.613,51.613,34500.0
2012-09-20 14:20:00,65.29,65.39,65.28,65.35,46600.0,51.6209,51.7,51.613,51.6683,46600.0
2012-09-20 14:30:00,65.34,65.35,65.22,65.22,50400.0,51.6604,51.6683,51.5655,51.5655,50400.0
2012-09-20 14:40:00,65.23,65.27,65.15,65.15,71200.0,51.5734,51.6051,51.5102,51.5102,71200.0
2012-09-20 14:50:00,65.15,65.16,65.1,65.14,63300.0,51.5102,51.5181,51.4707,51.5023,63300.0
2012-09-20 15:00:00,65.15,65.28,65.14,65.22,77900.0,51.5102,51.613,51.5023,51.5655,77900.0
2012-09-20 15:10:00,65.2,65.24,65.18,65.24,52500.0,51.5497,51.5814,51.5339,51.5814,52500.0
2012-09-20 15:20:00,65.23,65.31,65.21,65.27,69000.0,51.5734,51.6367,51.5576,51.6051,69000.0
2012-09-20 15:30:00,65.26,65.3,65.24,65.26,62500.0,51.5972,51.6288,51.5814,51.5972,62500.0
2012-09-20 15:40:00,65.24,65.26,65.12,65.13,112300.0,51.5814,51.5972,51.4865,51.4944,112300.0
2012-09-20 15:50:00,65.13,65.21,65.1,65.2,330700.0,51.4944,51.5576,51.4707,51.5497,330700.0
2012-09-21 09:30:00,65.58,65.78,65.2,65.52,657800.0,51.8502,52.0083,51.5497,51.8027,657800.0
2012-09-21 09:40:00,65.51,65.64,65.31,65.61,59400.0,51.7948,51.8976,51.6367,51.8739,59400.0
2012-09-21 09:50:00,65.61,65.84,65.56,65.84,61300.0,51.8739,52.0557,51.8344,52.0557,61300.0
2012-09-21 10:00:00,65.85,65.87,65.65,65.72,63300.0,52.0636,52.0795,51.9055,51.9609,63300.0
2012-09-21 10:10:00,65.72,65.8,65.71,65.8,39700.0,51.9609,52.0241,51.953,52.0241,39700.0
2012-09-21 10:20:00,65.79,65.88,65.74,65.87,36000.0,52.0162,52.0874,51.9767,52.0795,36000.0
2012-09-21 10:30:00,65.87,65.88,65.63,65.65,53900.0,52.0795,52.0874,51.8897,51.9055,53900.0
2012-09-21 10:40:00,65.65,65.66,65.52,65.52,40300.0,51.9055,51.9134,51.8027,51.8027,40300.0
2012-09-21 10:50:00,65.53,65.57,65.43,65.44,48000.0,51.8106,51.8423,51.7316,51.7395,48000.0
2012-09-21 11:00:00,65.44,65.51,65.43,65.45,43700.0,51.7395,51.7948,51.7316,51.7474,43700.0
2012-09-21 11:10:00,65.43,65.47,65.43,65.45,34100.0,51.7316,51.7632,51.7316,51.7474,34100.0
2012-09-21 11:20:00,65.45,65.46,65.4,65.4,54000.0,51.7474,51.7553,51.7079,51.7079,54000.0
2012-09-21 11:30:00,65.4,65.4,65.29,65.3,44200.0,51.7079,51.7079,51.6209,51.6288,44200.0
2012-09-21 11:40:00,65.3,65.45,65.29,65.45,30700.0,51.6288,51.7474,51.6209,51.7474,30700.0
2012-09-21 11:50:00,65.45,65.45,65.43,65.45,23200.0,51.7474,51.7474,51.7316,51.7474,23200.0
2012-09-21 12:00:00,65.45,65.54,65.44,65.5,31100.0,51.7474,51.8185,51.7395,51.7869,31100.0
2012-09-21 12:10:00,65.49,65.5,65.45,65.46,25900.0,51.779,51.7869,51.7474,51.7553,25900.0
2012-09-21 12:20:00,65.46,65.47,65.34,65.37,40600.0,51.7553,51.7632,51.6604,51.6841,40600.0
2012-09-21 12:30:00,65.38,65.38,65.31,65.32,20700.0,51.692,51.692,51.6367,51.6446,20700.0
2012-09-21 12:40:00,65.31,65.42,65.31,65.39,35500.0,51.6367,51.7237,51.6367,51.7,35500.0
2012-09-21 12:50:00,65.39,65.4,65.36,65.37,21100.0,51.7,51.7079,51.6762,51.6841,21100.0
2012-09-21 13:00:00,65.37,65.38,65.35,65.38,31400.0,51.6841,51.692,51.6683,51.692,31400.0
2012-09-21 13:10:00,65.37,65.44,65.37,65.43,33600.0,51.6841,51.7395,51.6841,51.7316,33600.0
2012-09-21 13:20:00,65.43,65.43,65.4,65.4,15800.0,51.7316,51.7316,51.7079,51.7079,15800.0
2012-09-21 13:30:00,65.41,65.46,65.39,65.46,33700.0,51.7158,51.7553,51.7,51.7553,33700.0
2012-09-21 13:40:00,65.46,65.51,65.45,65.47,37100.0,51.7553,51.7948,51.7474,51.7632,37100.0
2012-09-21 13:50:00,65.47,65.55,65.47,65.53,35300.0,51.7632,51.8265,51.7632,51.8106,35300.0
2012-09-21 14:00:00,65.52,65.55,65.5,65.55,26900.0,51.8027,51.8265,51.7869,51.8265,26900.0
2012-09-21 14:10:00,65.55,65.55,65.47,65.47,33000.0,51.8265,51.8265,51.7632,51.7632,33000.0
2012-09-21 14:20:00,65.48,65.48,65.4,65.4,46700.0,51.7711,51.7711,51.7079,51.7079,46700.0
2012-09-21 14:30:00,65.41,65.42,65.37,65.39,46300.0,51.7158,51.7237,51.6841,51.7,46300.0
2012-09-21 14:40:00,65.39,65.48,65.39,65.44,39100.0,51.7,51.7711,51.7,51.7395,39100.0
2012-09-21 14:50:00,65.45,65.5,65.41,65.49,64400.0,51.7474,51.7869,51.7158,51.779,64400.0
2012-09-21 15:00:00,65.49,65.5,65.45,65.48,54000.0,51.779,51.7869,51.7474,51.7711,54000.0
2012-09-21 15:10:00,65.48,65.5,65.46,65.47,58900.0,51.7711,51.7869,51.7553,51.7632,58900.0
2012-09-21 15:20:00,65.46,65.5,65.44,65.45,81900.0,51.7553,51.7869,51.7395,51.7474,81900.0
2012-09-21 15:30:00,65.45,65.45,65.34,65.34,86200.0,51.7474,51.7474,51.6604,51.6604,86200.0
2012-09-21 15:40:00,65.34,65.41,65.31,65.31,136600.0,51.6604,51.7158,51.6367,51.6367,136600.0
2012-09-21 15:50:00,65.31,65.35,65.25,65.27,255900.0,51.6367,51.6683,51.5893,51.6051,255900.0
2012-09-24 09:30:00,65.16,65.16,64.45,64.81,138700.0,51.5181,51.5181,50.9568,51.2414,138700.0
2012-09-24 09:40:00,64.75,64.86,64.7,64.82,49200.0,51.1939,51.2809,51.1544,51.2493,49200.0
2012-09-24 09:50:00,64.82,64.88,64.77,64.87,33000.0,51.2493,51.2967,51.2098,51.2888,33000.0
2012-09-24 10:00:00,64.87,64.95,64.83,64.89,45000.0,51.2888,51.3521,51.2572,51.3046,45000.0
2012-09-24 10:10:00,64.88,64.92,64.8,64.83,37400.0,51.2967,51.3284,51.2335,51.2572,37400.0
2012-09-24 10:20:00,64.83,65.01,64.83,65.01,21900.0,51.2572,51.3995,51.2572,51.3995,21900.0
2012-09-24 10:30:00,65.02,65.13,65.01,65.12,44200.0,51.4074,51.4944,51.3995,51.4865,44200.0
2012-09-24 10:40:00,65.13,65.29,65.13,65.26,57900.0,51.4944,51.6209,51.4944,51.5972,57900.0
2012-09-24 10:50:00,65.25,65.48,65.25,65.45,56200.0,51.5893,51.7711,51.5893,51.7474,56200.0
2012-09-24 11:00:00,65.44,65.6,65.41,65.6,100000.0,51.7395,51.866,51.7158,51.866,100000.0
2012-09-24 11:10:00,65.59,65.61,65.51,65.55,71300.0,51.8581,51.8739,51.7948,51.8265,71300.0
2012-09-24 11:20:00,65.56,65.56,65.45,65.48,31000.0,51.8344,51.8344,51.7474,51.7711,31000.0
2012-09-24 11:30:00,65.49,65.62,65.49,65.5,48900.0,51.779,51.8818,51.779,51.7869,48900.0
2012-09-24 11:40:00,65.49,65.59,65.46,65.5,35200.0,51.779,51.8581,51.7553,51.7869,35200.0
2012-09-24 11:50:00,65.51,65.51,65.47,65.51,35700.0,51.7948,51.7948,51.7632,51.7948,35700.0
2012-09-24 12:00:00,65.51,65.55,65.47,65.51,61200.0,51.7948,51.8265,51.7632,51.7948,61200.0
2012-09-24 12:10:00,65.52,65.56,65.45,65.46,51000.0,51.8027,51.8344,51.7474,51.7553,51000.0
2012-09-24 12:20:00,65.45,65.5,65.45,65.47,28100.0,51.7474,51.7869,51.7474,51.7632,28100.0
2012-09-24 12:30:00,65.47,65.48,65.44,65.44,23400.0,51.7632,51.7711,51.7395,51.7395,23400.0
2012-09-24 12:40:00,65.46,65.58,65.44,65.58,35600.0,51.7553,51.8502,51.7395,51.8502,35600.0
2012-09-24 12:50:00,65.58,65.62,65.57,65.62,24900.0,51.8502,51.8818,51.8423,51.8818,24900.0
2012-09-24 13:00:00,65.63,65.67,65.62,65.67,33700.0,51.8897,51.9213,51.8818,51.9213,33700.0
2012-09-24 13:10:00,65.69,65.72,65.62,65.65,34600.0,51.9371,51.9609,51.8818,51.9055,34600.0
2012-09-24 13:20:00,65.64,65.68,65.62,65.65,18600.0,51.8976,51.9292,51.8818,51.9055,18600.0
2012-09-24 13:30:00,65.65,65.66,65.63,65.65,27200.0,51.9055,51.9134,51.8897,51.9055,27200.0
2012-09-24 13:40:00,65.66,65.72,65.65,65.72,50800.0,51.9134,51.9609,51.9055,51.9609,50800.0
2012-09-24 13:50:00,65.72,65.78,65.68,65.78,33400.0,51.9609,52.0083,51.9292,52.0083,33400.0
2012-09-24 14:00:00,65.78,65.86,65.77,65.84,38300.0,52.0083,52.0716,52.0004,52.0557,38300.0
2012-09-24 14:10:00,65.84,65.92,65.82,65.92,66700.0,52.0557,52.119,52.0399,52.119,66700.0
2012-09-24 14:20:00,65.92,65.94,65.88,65.93,51400.0,52.119,52.1348,52.0874,52.1269,51400.0
2012-09-24 14:30:00,65.93,65.99,65.91,65.98,39900.0,52.1269,52.1743,52.1111,52.1664,39900.0
2012-09-24 14:40:00,65.97,66.03,65.96,66.03,57400.0,52.1585,52.206,52.1506,52.206,57400.0
2012-09-24 14:50:00,66.02,66.1,65.95,65.97,68000.0,52.1981,52.2613,52.1427,52.1585,68000.0
2012-09-24 15:00:00,65.98,66.0,65.9,65.96,56800.0,52.1664,52.1822,52.1032,52.1506,56800.0
2012-09-24 15:10:00,65.95,65.95,65.86,65.93,58800.0,52.1427,52.1427,52.0716,52.1269,58800.0
2012-09-24 15:20:00,65.94,66.05,65.93,66.05,60000.0,52.1348,52.2218,52.1269,52.2218,60000.0
2012-09-24 15:30:00,66.04,66.04,65.84,65.92,79000.0,52.2139,52.2139,52.0557,52.119,79000.0
2012-09-24 15:40:00,65.92,65.94,65.77,65.82,88700.0,52.119,52.1348,52.0004,52.0399,88700.0
2012-09-24 15:50:00,65.81,65.82,65.72,65.8,134300.0,52.032,52.0399,51.9609,52.0241,134300.0
2012-09-25 09:30:00,65.83,66.0,65.41,65.88,147000.0,52.0478,52.1822,51.7158,52.0874,147000.0
2012-09-25 09:40:00,65.89,65.96,65.69,65.76,47700.0,52.0953,52.1506,51.9371,51.9925,47700.0
2012-09-25 09:50:00,65.76,65.76,65.46,65.52,54200.0,51.9925,51.9925,51.7553,51.8027,54200.0
2012-09-25 10:00:00,65.56,65.74,65.5,65.72,63800.0,51.8344,51.9767,51.7869,51.9609,63800.0
2012-09-25 10:10:00,65.72,65.83,65.71,65.8,76600.0,51.9609,52.0478,51.953,52.0241,76600.0
2012-09-25 10:20:00,65.81,65.82,65.75,65.75,97400.0,52.032,52.0399,51.9846,51.9846,97400.0
2012-09-25 10:30:00,65.75,65.76,65.62,65.62,26300.0,51.9846,51.9925,51.8818,51.8818,26300.0
2012-09-25 10:40:00,65.62,65.64,65.49,65.56,60200.0,51.8818,51.8976,51.779,51.8344,60200.0
2012-09-25 10:50:00,65.58,65.61,65.46,65.46,73600.0,51.8502,51.8739,51.7553,51.7553,73600.0
2012-09-25 11:00:00,65.47,65.52,65.4,65.47,124000.0,51.7632,51.8027,51.7079,51.7632,124000.0
2012-09-25 11:10:00,65.47,65.48,65.42,65.43,113100.0,51.7632,51.7711,51.7237,51.7316,113100.0
2012-09-25 11:20:00,65.44,65.45,65.38,65.38,110900.0,51.7395,51.7474,51.692,51.692,110900.0
2012-09-25 11:30:00,65.38,65.44,65.36,65.42,28000.0,51.692,51.7395,51.6762,51.7237,28000.0
2012-09-25 11:40:00,65.41,65.42,65.31,65.34,31600.0,51.7158,51.7237,51.6367,51.6604,31600.0
2012-09-25 11:50:00,65.33,65.37,65.3,65.31,41900.0,51.6525,51.6841,51.6288,51.6367,41900.0
2012-09-25 12:00:00,65.32,65.32,65.23,65.27,61200.0,51.6446,51.6446,51.5734,51.6051,61200.0
2012-09-25 12:10:00,65.27,65.28,65.15,65.17,138400.0,51.6051,51.613,51.5102,51.526,138400.0
2012-09-25 12:20:00,65.18,65.24,65.15,65.18,29800.0,51.5339,51.5814,51.5102,51.5339,29800.0
2012-09-25 12:30:00,65.18,65.25,65.06,65.06,58100.0,51.5339,51.5893,51.439,51.439,58100.0
2012-09-25 12:40:00,65.08,65.09,65.0,65.09,29700.0,51.4549,51.4628,51.3916,51.4628,29700.0
2012-09-25 12:50:00,65.09,65.1,65.03,65.08,24900.0,51.4628,51.4707,51.4153,51.4549,24900.0
2012-09-25 13:00:00,65.09,65.09,64.93,64.95,33400.0,51.4628,51.4628,51.3363,51.3521,33400.0
2012-09-25 13:10:00,64.94,65.04,64.89,64.99,36400.0,51.3442,51.4232,51.3046,51.3837,36400.0
2012-09-25 13:20:00,64.98,65.07,64.96,65.05,38900.0,51.3758,51.4469,51.36,51.4311,38900.0
2012-09-25 13:30:00,65.05,65.24,65.05,65.19,42500.0,51.4311,51.5814,51.4311,51.5418,42500.0
2012-09-25 13:40:00,65.18,65.24,65.15,65.21,52500.0,51.5339,51.5814,51.5102,51.5576,52500.0
2012-09-25 13:50:00,65.21,65.31,65.19,65.3,43000.0,51.5576,51.6367,51.5418,51.6288,43000.0
2012-09-25 14:00:00,65.3,65.34,65.23,65.24,30700.0,51.6288,51.6604,51.5734,51.5814,30700.0
2012-09-25 14:10:00,65.24,65.35,65.22,65.24,31500.0,51.5814,51.6683,51.5655,51.5814,31500.0
2012-09-25 14:20:00,65.22,65.24,65.09,65.13,46700.0,51.5655,51.5814,51.4628,51.4944,46700.0
2012-09-25 14:30:00,65.12,65.13,65.04,65.08,54600.0,51.4865,51.4944,51.4232,51.4549,54600.0
2012-09-25 14:40:00,65.07,65.14,64.98,65.06,53200.0,51.4469,51.5023,51.3758,51.439,53200.0
2012-09-25 14:50:00,65.08,65.12,64.96,64.96,35200.0,51.4549,51.4865,51.36,51.36,35200.0
2012-09-25 15:00:00,64.97,65.06,64.94,64.96,101900.0,51.3679,51.439,51.3442,51.36,101900.0
2012-09-25 15:10:00,64.95,64.99,64.77,64.95,81700.0,51.3521,51.3837,51.2098,51.3521,81700.0
2012-09-25 15:20:00,64.95,65.15,64.95,65.04,62000.0,51.3521,51.5102,51.3521,51.4232,62000.0
2012-09-25 15:30:00,65.03,65.24,65.01,65.06,130300.0,51.4153,51.5814,51.3995,51.439,130300.0
2012-09-25 15:40:00,65.05,65.13,65.0,65.02,161300.0,51.4311,51.4944,51.3916,51.4074,161300.0
2012-09-25 15:50:00,65.01,65.05,64.92,64.93,302600.0,51.3995,51.4311,51.3284,51.3363,302600.0
2012-09-26 09:30:00,64.92,64.96,64.34,64.9,128000.0,51.3284,51.36,50.8698,51.3125,128000.0
2012-09-26 09:40:00,64.9,64.91,64.65,64.74,93600.0,51.3125,51.3204,51.1149,51.186,93600.0
2012-09-26 09:50:00,64.73,64.88,64.7,64.78,59600.0,51.1781,51.2967,51.1544,51.2177,59600.0
2012-09-26 10:00:00,64.75,64.84,64.63,64.69,57700.0,51.1939,51.2651,51.0991,51.1465,57700.0
2012-09-26 10:10:00,64.71,64.76,64.54,64.57,74500.0,51.1623,51.2018,51.0279,51.0516,74500.0
2012-09-26 10:20:00,64.57,64.59,64.34,64.38,172800.0,51.0516,51.0674,50.8698,50.9014,172800.0
2012-09-26 10:30:00,64.39,64.51,64.37,64.39,76900.0,50.9093,51.0042,50.8935,50.9093,76900.0
2012-09-26 10:40:00,64.39,64.43,64.33,64.43,78200.0,50.9093,50.9409,50.8619,50.9409,78200.0
2012-09-26 10:50:00,64.43,64.58,64.4,64.4,80400.0,50.9409,51.0595,50.9172,50.9172,80400.0
2012-09-26 11:00:00,64.41,64.51,64.3,64.33,128700.0,50.9251,51.0042,50.8382,50.8619,128700.0
2012-09-26 11:10:00,64.34,64.38,64.29,64.35,57700.0,50.8698,50.9014,50.8302,50.8777,57700.0
2012-09-26 11:20:00,64.34,64.36,64.24,64.33,88300.0,50.8698,50.8856,50.7907,50.8619,88300.0
2012-09-26 11:30:00,64.34,64.34,64.24,64.3,16000.0,50.8698,50.8698,50.7907,50.8382,16000.0
2012-09-26 11:40:00,64.31,64.33,64.26,64.29,38800.0,50.8461,50.8619,50.8065,50.8302,38800.0
2012-09-26 11:50:00,64.3,64.35,64.28,64.3,42300.0,50.8382,50.8777,50.8223,50.8382,42300.0
2012-09-26 12:00:00,64.33,64.37,64.31,64.37,61400.0,50.8619,50.8935,50.8461,50.8935,61400.0
2012-09-26 12:10:00,64.37,64.37,64.26,64.28,49200.0,50.8935,50.8935,50.8065,50.8223,49200.0
2012-09-26 12:20:00,64.28,64.29,64.21,64.26,42700.0,50.8223,50.8302,50.767,50.8065,42700.0
2012-09-26 12:30:00,64.26,64.27,64.22,64.25,18100.0,50.8065,50.8144,50.7749,50.7986,18100.0
2012-09-26 12:40:00,64.24,64.24,64.15,64.17,27000.0,50.7907,50.7907,50.7196,50.7354,27000.0
2012-09-26 12:50:00,64.18,64.28,64.14,64.26,46600.0,50.7433,50.8223,50.7117,50.8065,46600.0
2012-09-26 13:00:00,64.27,64.34,64.26,64.34,51300.0,50.8144,50.8698,50.8065,50.8698,51300.0
2012-09-26 13:10:00,64.34,64.34,64.28,64.29,56000.0,50.8698,50.8698,50.8223,50.8302,56000.0
2012-09-26 13:20:00,64.3,64.36,64.28,64.32,30800.0,50.8382,50.8856,50.8223,50.854,30800.0
2012-09-26 13:30:00,64.32,64.35,64.31,64.31,23100.0,50.854,50.8777,50.8461,50.8461,23100.0
2012-09-26 13:40:00,64.31,64.33,64.26,64.28,28000.0,50.8461,50.8619,50.8065,50.8223,28000.0
2012-09-26 13:50:00,64.28,64.34,64.19,64.2,38100.0,50.8223,50.8698,50.7512,50.7591,38100.0
2012-09-26 14:00:00,64.2,64.28,64.2,64.24,38700.0,50.7591,50.8223,50.7591,50.7907,38700.0
2012-09-26 14:10:00,64.24,64.33,64.23,64.33,42700.0,50.7907,50.8619,50.7828,50.8619,42700.0
2012-09-26 14:20:00,64.33,64.35,64.28,64.28,21400.0,50.8619,50.8777,50.8223,50.8223,21400.0
2012-09-26 14:30:00,64.28,64.35,64.2,64.35,65500.0,50.8223,50.8777,50.7591,50.8777,65500.0
2012-09-26 14:40:00,64.34,64.45,64.33,64.44,70000.0,50.8698,50.9568,50.8619,50.9488,70000.0
2012-09-26 14:50:00,64.44,64.56,64.42,64.55,45700.0,50.9488,51.0437,50.933,51.0358,45700.0
2012-09-26 15:00:00,64.53,64.54,64.42,64.43,61600.0,51.02,51.0279,50.933,50.9409,61600.0
2012-09-26 15:10:00,64.44,64.47,64.37,64.4,78000.0,50.9488,50.9726,50.8935,50.9172,78000.0
2012-09-26 15:20:00,64.4,64.47,64.33,64.33,62700.0,50.9172,50.9726,50.8619,50.8619,62700.0
2012-09-26 15:30:00,64.33,64.45,64.33,64.42,140000.0,50.8619,50.9568,50.8619,50.933,140000.0
2012-09-26 15:40:00,64.41,64.49,64.36,64.39,126700.0,50.9251,50.9884,50.8856,50.9093,126700.0
2012-09-26 15:50:00,64.38,64.5,64.34,64.35,281300.0,50.9014,50.9963,50.8698,50.8777,281300.0
2012-09-27 09:30:00,64.85,64.97,64.5,64.79,174000.0,51.273,51.3679,50.9963,51.2256,174000.0
2012-09-27 09:40:00,64.85,64.91,64.73,64.89,180500.0,51.273,51.3204,51.1781,51.3046,180500.0
2012-09-27 09:50:00,64.87,64.92,64.76,64.89,99400.0,51.2888,51.3284,51.2018,51.3046,99400.0
2012-09-27 10:00:00,64.87,65.0,64.81,64.84,98200.0,51.2888,51.3916,51.2414,51.2651,98200.0
2012-09-27 10:10:00,64.87,64.87,64.74,64.75,77700.0,51.2888,51.2888,51.186,51.1939,77700.0
2012-09-27 10:20:00,64.75,64.86,64.72,64.75,106700.0,51.1939,51.2809,51.1702,51.1939,106700.0
2012-09-27 10:30:00,64.75,64.81,64.7,64.73,163500.0,51.1939,51.2414,51.1544,51.1781,163500.0
2012-09-27 10:40:00,64.73,64.81,64.68,64.8,35400.0,51.1781,51.2414,51.1386,51.2335,35400.0
2012-09-27 10:50:00,64.78,64.81,64.72,64.75,46100.0,51.2177,51.2414,51.1702,51.1939,46100.0
2012-09-27 11:00:00,64.73,64.8,64.73,64.76,226000.0,51.1781,51.2335,51.1781,51.2018,226000.0
2012-09-27 11:10:00,64.77,64.78,64.71,64.71,35700.0,51.2098,51.2177,51.1623,51.1623,35700.0
2012-09-27 11:20:00,64.73,64.78,64.71,64.72,131800.0,51.1781,51.2177,51.1623,51.1702,131800.0
2012-09-27 11:30:00,64.74,64.74,64.57,64.6,48200.0,51.186,51.186,51.0516,51.0753,48200.0
2012-09-27 11:40:00,64.61,64.7,64.39,64.42,122500.0,51.0833,51.1544,50.9093,50.933,122500.0
2012-09-27 11:50:00,64.42,64.6,64.38,64.58,89200.0,50.933,51.0753,50.9014,51.0595,89200.0
2012-09-27 12:00:00,64.59,64.85,64.5,64.84,138000.0,51.0674,51.273,50.9963,51.2651,138000.0
2012-09-27 12:10:00,64.83,64.89,64.72,64.76,150900.0,51.2572,51.3046,51.1702,51.2018,150900.0
2012-09-27 12:20:00,64.76,64.96,64.76,64.96,133700.0,51.2018,51.36,51.2018,51.36,133700.0
2012-09-27 12:30:00,64.94,65.21,64.94,65.17,60500.0,51.3442,51.5576,51.3442,51.526,60500.0
2012-09-27 12:40:00,65.16,65.17,65.08,65.11,34700.0,51.5181,51.526,51.4549,51.4786,34700.0
2012-09-27 12:50:00,65.12,65.25,65.08,65.23,47400.0,51.4865,51.5893,51.4549,51.5734,47400.0
2012-09-27 13:00:00,65.23,65.25,65.14,65.19,47000.0,51.5734,51.5893,51.5023,51.5418,47000.0
2012-09-27 13:10:00,65.21,65.31,65.2,65.26,35400.0,51.5576,51.6367,51.5497,51.5972,35400.0
2012-09-27 13:20:00,65.25,65.43,65.25,65.38,115000.0,51.5893,51.7316,51.5893,51.692,115000.0
2012-09-27 13:30:00,65.37,65.5,65.37,65.49,73700.0,51.6841,51.7869,51.6841,51.779,73700.0
2012-09-27 13:40:00,65.49,65.71,65.48,65.54,108800.0,51.779,51.953,51.7711,51.8185,108800.0
2012-09-27 13:50:00,65.54,65.6,65.43,65.58,44900.0,51.8185,51.866,51.7316,51.8502,44900.0
2012-09-27 14:00:00,65.58,65.6,65.47,65.52,54200.0,51.8502,51.866,51.7632,51.8027,54200.0
2012-09-27 14:10:00,65.52,65.62,65.48,65.59,43000.0,51.8027,51.8818,51.7711,51.8581,43000.0
2012-09-27 14:20:00,65.6,65.63,65.55,65.58,50400.0,51.866,51.8897,51.8265,51.8502,50400.0
2012-09-27 14:30:00,65.58,65.58,65.49,65.53,76100.0,51.8502,51.8502,51.779,51.8106,76100.0
2012-09-27 14:40:00,65.53,65.65,65.49,65.6,80300.0,51.8106,51.9055,51.779,51.866,80300.0
2012-09-27 14:50:00,65.59,65.67,65.54,65.6,64600.0,51.8581,51.9213,51.8185,51.866,64600.0
2012-09-27 15:00:00,65.61,65.62,65.48,65.52,97900.0,51.8739,51.8818,51.7711,51.8027,97900.0
2012-09-27 15:10:00,65.53,65.63,65.48,65.53,116800.0,51.8106,51.8897,51.7711,51.8106,116800.0
2012-09-27 15:20:00,65.53,65.57,65.33,65.48,227800.0,51.8106,51.8423,51.6525,51.7711,227800.0
2012-09-27 15:30:00,65.47,65.53,65.39,65.4,111100.0,51.7632,51.8106,51.7,51.7079,111100.0
2012-09-27 15:40:00,65.39,65.41,65.24,65.24,214100.0,51.7,51.7158,51.5814,51.5814,214100.0
2012-09-27 15:50:00,65.25,65.39,65.09,65.35,433700.0,51.5893,51.7,51.4628,51.6683,433700.0
2012-09-28 09:30:00,67.93,69.38,67.71,68.97,1168600.0,53.7082,54.8546,53.5342,54.5304,1168600.0
2012-09-28 09:40:00,68.92,69.01,68.22,68.73,560000.0,54.4909,54.5621,53.9375,54.3407,560000.0
2012-09-28 09:50:00,68.74,68.92,68.48,68.72,351000.0,54.3486,54.4909,54.143,54.3328,351000.0
2012-09-28 10:00:00,68.72,69.18,68.65,69.18,423300.0,54.3328,54.6965,54.2774,54.6965,423300.0
2012-09-28 10:10:00,69.17,69.33,68.9,69.24,307800.0,54.6886,54.8151,54.4751,54.7439,307800.0
2012-09-28 10:20:00,69.25,69.58,69.15,69.46,405700.0,54.7518,55.0127,54.6728,54.9179,405700.0
2012-09-28 10:30:00,69.47,69.7,69.33,69.63,310700.0,54.9258,55.1076,54.8151,55.0523,310700.0
2012-09-28 10:40:00,69.66,69.74,69.4,69.45,270600.0,55.076,55.1392,54.8704,54.91,270600.0
2012-09-28 10:50:00,69.45,69.52,69.18,69.33,217900.0,54.91,54.9653,54.6965,54.8151,217900.0
2012-09-28 11:00:00,69.33,69.62,69.21,69.56,193900.0,54.8151,55.0444,54.7202,54.9969,193900.0
2012-09-28 11:10:00,69.56,69.68,69.5,69.63,152200.0,54.9969,55.0918,54.9495,55.0523,152200.0
2012-09-28 11:20:00,69.62,69.74,69.5,69.55,140500.0,55.0444,55.1392,54.9495,54.989,140500.0
2012-09-28 11:30:00,69.54,69.71,69.53,69.71,107300.0,54.9811,55.1155,54.9732,55.1155,107300.0
2012-09-28 11:40:00,69.71,69.99,69.7,69.9,217700.0,55.1155,55.3369,55.1076,55.2657,217700.0
2012-09-28 11:50:00,69.93,69.97,69.7,69.7,148300.0,55.2895,55.3211,55.1076,55.1076,148300.0
2012-09-28 12:00:00,69.7,69.85,69.63,69.84,160700.0,55.1076,55.2262,55.0523,55.2183,160700.0
2012-09-28 12:10:00,69.84,69.96,69.81,69.92,109500.0,55.2183,55.3132,55.1946,55.2816,109500.0
2012-09-28 12:20:00,69.92,69.93,69.8,69.85,68900.0,55.2816,55.2895,55.1867,55.2262,68900.0
2012-09-28 12:30:00,69.86,69.9,69.8,69.82,105800.0,55.2341,55.2657,55.1867,55.2025,105800.0
2012-09-28 12:40:00,69.84,70.14,69.84,70.1,144400.0,55.2183,55.4555,55.2183,55.4239,144400.0
2012-09-28 12:50:00,70.11,70.37,70.1,70.29,268400.0,55.4318,55.6373,55.4239,55.5741,268400.0
2012-09-28 13:00:00,70.28,70.44,70.2,70.24,154400.0,55.5662,55.6927,55.5029,55.5346,154400.0
2012-09-28 13:10:00,70.25,70.35,70.18,70.23,104900.0,55.5425,55.6215,55.4871,55.5267,104900.0
2012-09-28 13:20:00,70.23,70.37,70.21,70.37,73000.0,55.5267,55.6373,55.5108,55.6373,73000.0
2012-09-28 13:30:00,70.36,70.57,70.31,70.57,123400.0,55.6294,55.7955,55.5899,55.7955,123400.0
2012-09-28 13:40:00,70.57,70.65,70.51,70.56,125600.0,55.7955,55.8587,55.748,55.7876,125600.0
2012-09-28 13:50:00,70.57,70.63,70.41,70.49,91700.0,55.7955,55.8429,55.669,55.7322,91700.0
2012-09-28 14:00:00,70.49,70.49,70.22,70.33,122000.0,55.7322,55.7322,55.5187,55.6057,122000.0
2012-09-28 14:10:00,70.33,70.42,70.3,70.41,94500.0,55.6057,55.6769,55.582,55.669,94500.0
2012-09-28 14:20:00,70.41,70.42,70.05,70.06,122000.0,55.669,55.6769,55.3843,55.3922,122000.0
2012-09-28 14:30:00,70.06,70.28,70.05,70.13,124600.0,55.3922,55.5662,55.3843,55.4476,124600.0
2012-09-28 14:40:00,70.12,70.14,70.0,70.14,127300.0,55.4397,55.4555,55.3448,55.4555,127300.0
2012-09-28 14:50:00,70.13,70.34,70.11,70.31,110300.0,55.4476,55.6136,55.4318,55.5899,110300.0
2012-09-28 15:00:00,70.31,70.38,70.13,70.15,132200.0,55.5899,55.6452,55.4476,55.4634,132200.0
2012-09-28 15:10:00,70.15,70.34,70.1,70.14,129200.0,55.4634,55.6136,55.4239,55.4555,129200.0
2012-09-28 15:20:00,70.15,70.28,70.05,70.08,177200.0,55.4634,55.5662,55.3843,55.4081,177200.0
2012-09-28 15:30:00,70.09,70.14,69.85,69.97,335300.0,55.416,55.4555,55.2262,55.3211,335300.0
2012-09-28 15:40:00,69.97,70.04,69.9,69.94,405100.0,55.3211,55.3764,55.2657,55.2974,405100.0
2012-09-28 15:50:00,69.94,70.14,69.93,70.01,536800.0,55.2974,55.4555,55.2895,55.3527,536800.0
2012-10-01 09:30:00,69.99,70.49,69.86,70.48,339300.0,55.3369,55.7322,55.2341,55.7243,339300.0
2012-10-01 09:40:00,70.48,70.97,70.41,70.62,253000.0,55.7243,56.1117,55.669,55.835,253000.0
2012-10-01 09:50:00,70.63,70.64,70.12,70.21,134800.0,55.8429,55.8508,55.4397,55.5108,134800.0
2012-10-01 10:00:00,70.21,70.6,70.19,70.45,165100.0,55.5108,55.8192,55.495,55.7006,165100.0
2012-10-01 10:10:00,70.45,70.45,70.22,70.22,122900.0,55.7006,55.7006,55.5187,55.5187,122900.0
2012-10-01 10:20:00,70.21,70.22,69.86,69.88,212800.0,55.5108,55.5187,55.2341,55.2499,212800.0
2012-10-01 10:30:00,69.87,69.95,69.64,69.89,169100.0,55.242,55.3053,55.0602,55.2578,169100.0
2012-10-01 10:40:00,69.89,69.91,69.7,69.78,96600.0,55.2578,55.2736,55.1076,55.1709,96600.0
2012-10-01 10:50:00,69.79,70.0,69.78,69.99,95800.0,55.1788,55.3448,55.1709,55.3369,95800.0
2012-10-01 11:00:00,70.0,70.0,69.86,69.89,99900.0,55.3448,55.3448,55.2341,55.2578,99900.0
2012-10-01 11:10:00,69.9,70.0,69.85,70.0,50300.0,55.2657,55.3448,55.2262,55.3448,50300.0
2012-10-01 11:20:00,70.0,70.0,69.91,69.99,93600.0,55.3448,55.3448,55.2736,55.3369,93600.0
2012-10-01 11:30:00,70.0,70.0,69.93,69.97,42100.0,55.3448,55.3448,55.2895,55.3211,42100.0
2012-10-01 11:40:00,69.98,70.14,69.98,70.11,271700.0,55.329,55.4555,55.329,55.4318,271700.0
2012-10-01 11:50:00,70.11,70.2,70.09,70.16,68700.0,55.4318,55.5029,55.416,55.4713,68700.0
2012-10-01 12:00:00,70.15,70.15,70.09,70.15,42700.0,55.4634,55.4634,55.416,55.4634,42700.0
2012-10-01 12:10:00,70.15,70.15,70.07,70.1,76700.0,55.4634,55.4634,55.4001,55.4239,76700.0
2012-10-01 12:20:00,70.1,70.22,70.08,70.2,43200.0,55.4239,55.5187,55.4081,55.5029,43200.0
2012-10-01 12:30:00,70.21,70.24,70.09,70.19,46400.0,55.5108,55.5346,55.416,55.495,46400.0
2012-10-01 12:40:00,70.18,70.29,70.07,70.09,75000.0,55.4871,55.5741,55.4001,55.416,75000.0
2012-10-01 12:50:00,70.09,70.22,69.93,70.22,86500.0,55.416,55.5187,55.2895,55.5187,86500.0
2012-10-01 13:00:00,70.22,70.27,70.07,70.07,63800.0,55.5187,55.5583,55.4001,55.4001,63800.0
2012-10-01 13:10:00,70.05,70.18,70.01,70.1,62000.0,55.3843,55.4871,55.3527,55.4239,62000.0
2012-10-01 13:20:00,70.1,70.12,70.05,70.12,94700.0,55.4239,55.4397,55.3843,55.4397,94700.0
2012-10-01 13:30:00,70.12,70.14,70.1,70.1,50300.0,55.4397,55.4555,55.4239,55.4239,50300.0
2012-10-01 13:40:00,70.1,70.19,70.02,70.16,54500.0,55.4239,55.495,55.3606,55.4713,54500.0
2012-10-01 13:50:00,70.17,70.21,70.11,70.19,35200.0,55.4792,55.5108,55.4318,55.495,35200.0
2012-10-01 14:00:00,70.19,70.22,70.13,70.14,49200.0,55.495,55.5187,55.4476,55.4555,49200.0
2012-10-01 14:10:00,70.12,70.14,70.02,70.03,91100.0,55.4397,55.4555,55.3606,55.3685,91100.0
2012-10-01 14:20:00,70.03,70.06,69.94,70.0,164800.0,55.3685,55.3922,55.2974,55.3448,164800.0
2012-10-01 14:30:00,70.0,70.09,69.97,69.98,207600.0,55.3448,55.416,55.3211,55.329,207600.0
2012-10-01 14:40:00,70.0,70.04,69.95,70.04,72100.0,55.3448,55.3764,55.3053,55.3764,72100.0
2012-10-01 14:50:00,70.04,70.14,70.0,70.03,103500.0,55.3764,55.4555,55.3448,55.3685,103500.0
2012-10-01 15:00:00,70.03,70.04,70.0,70.01,90800.0,55.3685,55.3764,55.3448,55.3527,90800.0
2012-10-01 15:10:00,70.0,70.02,69.99,70.01,218600.0,55.3448,55.3606,55.3369,55.3527,218600.0
2012-10-01 15:20:00,70.01,70.02,69.82,69.96,189800.0,55.3527,55.3606,55.2025,55.3132,189800.0
2012-10-01 15:30:00,69.97,70.03,69.93,69.99,170100.0,55.3211,55.3685,55.2895,55.3369,170100.0
2012-10-01 15:40:00,69.98,70.07,69.89,69.95,191700.0,55.329,55.4001,55.2578,55.3053,191700.0
2012-10-01 15:50:00,69.96,70.02,69.95,69.98,227800.0,55.3132,55.3606,55.3053,55.329,227800.0
2012-10-02 09:30:00,69.28,69.88,69.14,69.75,667800.0,54.7755,55.2499,54.6649,55.1471,667800.0
2012-10-02 09:40:00,69.75,70.2,69.67,70.13,388000.0,55.1471,55.5029,55.0839,55.4476,388000.0
2012-10-02 09:50:00,70.12,70.36,70.01,70.04,188800.0,55.4397,55.6294,55.3527,55.3764,188800.0
2012-10-02 10:00:00,70.04,70.07,69.78,70.04,143100.0,55.3764,55.4001,55.1709,55.3764,143100.0
2012-10-02 10:10:00,70.04,70.04,69.86,69.98,59700.0,55.3764,55.3764,55.2341,55.329,59700.0
2012-10-02 10:20:00,69.99,70.2,69.71,69.86,141100.0,55.3369,55.5029,55.1155,55.2341,141100.0
2012-10-02 10:30:00,69.87,70.0,69.78,69.86,118800.0,55.242,55.3448,55.1709,55.2341,118800.0
2012-10-02 10:40:00,69.86,70.0,69.84,69.99,87900.0,55.2341,55.3448,55.2183,55.3369,87900.0
2012-10-02 10:50:00,69.98,70.0,69.77,69.79,108800.0,55.329,55.3448,55.163,55.1788,108800.0
2012-10-02 11:00:00,69.77,69.82,69.67,69.78,60000.0,55.163,55.2025,55.0839,55.1709,60000.0
2012-10-02 11:10:00,69.77,69.92,69.75,69.87,38500.0,55.163,55.2816,55.1471,55.242,38500.0
2012-10-02 11:20:00,69.85,69.88,69.76,69.81,78800.0,55.2262,55.2499,55.155,55.1946,78800.0
2012-10-02 11:30:00,69.81,69.94,69.66,69.72,91800.0,55.1946,55.2974,55.076,55.1234,91800.0
2012-10-02 11:40:00,69.72,69.86,69.68,69.74,60700.0,55.1234,55.2341,55.0918,55.1392,60700.0
2012-10-02 11:50:00,69.74,69.82,69.69,69.7,53600.0,55.1392,55.2025,55.0997,55.1076,53600.0
2012-10-02 12:00:00,69.7,69.78,69.67,69.73,55400.0,55.1076,55.1709,55.0839,55.1313,55400.0
2012-10-02 12:10:00,69.74,69.93,69.69,69.89,57300.0,55.1392,55.2895,55.0997,55.2578,57300.0
2012-10-02 12:20:00,69.87,69.93,69.71,69.85,50400.0,55.242,55.2895,55.1155,55.2262,50400.0
2012-10-02 12:30:00,69.85,69.87,69.74,69.84,55500.0,55.2262,55.242,55.1392,55.2183,55500.0
2012-10-02 12:40:00,69.82,69.91,69.8,69.87,45800.0,55.2025,55.2736,55.1867,55.242,45800.0
2012-10-02 12:50:00,69.86,69.92,69.77,69.78,61500.0,55.2341,55.2816,55.163,55.1709,61500.0
2012-10-02 13:00:00,69.77,69.81,69.73,69.74,111600.0,55.163,55.1946,55.1313,55.1392,111600.0
2012-10-02 13:10:00,69.73,69.91,69.72,69.87,184300.0,55.1313,55.2736,55.1234,55.242,184300.0
2012-10-02 13:20:00,69.87,69.89,69.82,69.86,103800.0,55.242,55.2578,55.2025,55.2341,103800.0
2012-10-02 13:30:00,69.86,69.93,69.8,69.93,63900.0,55.2341,55.2895,55.1867,55.2895,63900.0
2012-10-02 13:40:00,69.92,70.0,69.89,69.95,99100.0,55.2816,55.3448,55.2578,55.3053,99100.0
2012-10-02 13:50:00,69.95,69.97,69.7,69.83,100400.0,55.3053,55.3211,55.1076,55.2104,100400.0
2012-10-02 14:00:00,69.82,69.93,69.78,69.8,64900.0,55.2025,55.2895,55.1709,55.1867,64900.0
2012-10-02 14:10:00,69.81,69.92,69.81,69.9,64000.0,55.1946,55.2816,55.1946,55.2657,64000.0
2012-10-02 14:20:00,69.9,69.94,69.79,69.83,97600.0,55.2657,55.2974,55.1788,55.2104,97600.0
2012-10-02 14:30:00,69.83,69.87,69.79,69.86,82200.0,55.2104,55.242,55.1788,55.2341,82200.0
2012-10-02 14:40:00,69.86,69.94,69.76,69.8,125300.0,55.2341,55.2974,55.155,55.1867,125300.0
2012-10-02 14:50:00,69.8,69.87,69.73,69.76,161200.0,55.1867,55.242,55.1313,55.155,161200.0
2012-10-02 15:00:00,69.76,69.86,69.68,69.85,316900.0,55.155,55.2341,55.0918,55.2262,316900.0
2012-10-02 15:10:00,69.85,69.95,69.81,69.95,96700.0,55.2262,55.3053,55.1946,55.3053,96700.0
2012-10-02 15:20:00,69.96,70.05,69.89,69.99,180100.0,55.3132,55.3843,55.2578,55.3369,180100.0
2012-10-02 15:30:00,69.98,70.1,69.98,70.09,201700.0,55.329,55.4239,55.329,55.416,201700.0
2012-10-02 15:40:00,70.09,70.17,70.03,70.11,195000.0,55.416,55.4792,55.3685,55.4318,195000.0
2012-10-02 15:50:00,70.11,70.28,70.11,70.27,334600.0,55.4318,55.5662,55.4318,55.5583,334600.0
2012-10-03 09:30:00,70.11,70.43,69.89,70.15,438500.0,55.4318,55.6848,55.2578,55.4634,438500.0
2012-10-03 09:40:00,70.15,70.39,70.15,70.2,183900.0,55.4634,55.6532,55.4634,55.5029,183900.0
2012-10-03 09:50:00,70.19,70.28,70.14,70.19,111800.0,55.495,55.5662,55.4555,55.495,111800.0
2012-10-03 10:00:00,70.22,70.31,70.14,70.18,154200.0,55.5187,55.5899,55.4555,55.4871,154200.0
2012-10-03 10:10:00,70.18,70.3,70.15,70.24,75200.0,55.4871,55.582,55.4634,55.5346,75200.0
2012-10-03 10:20:00,70.25,70.45,70.23,70.43,88200.0,55.5425,55.7006,55.5267,55.6848,88200.0
2012-10-03 10:30:00,70.45,70.49,70.31,70.49,66100.0,55.7006,55.7322,55.5899,55.7322,66100.0
2012-10-03 10:40:00,70.48,70.62,70.45,70.53,166600.0,55.7243,55.835,55.7006,55.7638,166600.0
2012-10-03 10:50:00,70.53,70.56,70.42,70.54,102700.0,55.7638,55.7876,55.6769,55.7717,102700.0
2012-10-03 11:00:00,70.53,70.74,70.53,70.64,87900.0,55.7638,55.9299,55.7638,55.8508,87900.0
2012-10-03 11:10:00,70.64,70.77,70.6,70.61,62700.0,55.8508,55.9536,55.8192,55.8271,62700.0
2012-10-03 11:20:00,70.61,70.67,70.51,70.53,73600.0,55.8271,55.8745,55.748,55.7638,73600.0
2012-10-03 11:30:00,70.52,70.58,70.48,70.53,59600.0,55.7559,55.8034,55.7243,55.7638,59600.0
2012-10-03 11:40:00,70.52,70.64,70.5,70.57,85400.0,55.7559,55.8508,55.7401,55.7955,85400.0
2012-10-03 11:50:00,70.56,70.66,70.5,70.64,89000.0,55.7876,55.8666,55.7401,55.8508,89000.0
2012-10-03 12:00:00,70.65,70.67,70.55,70.56,69300.0,55.8587,55.8745,55.7797,55.7876,69300.0
2012-10-03 12:10:00,70.56,70.58,70.48,70.5,161600.0,55.7876,55.8034,55.7243,55.7401,161600.0
2012-10-03 12:20:00,70.5,70.61,70.46,70.6,69000.0,55.7401,55.8271,55.7085,55.8192,69000.0
2012-10-03 12:30:00,70.6,70.63,70.57,70.6,58000.0,55.8192,55.8429,55.7955,55.8192,58000.0
2012-10-03 12:40:00,70.6,70.6,70.49,70.54,58700.0,55.8192,55.8192,55.7322,55.7717,58700.0
2012-10-03 12:50:00,70.54,70.55,70.48,70.53,47100.0,55.7717,55.7797,55.7243,55.7638,47100.0
2012-10-03 13:00:00,70.54,70.58,70.51,70.54,29900.0,55.7717,55.8034,55.748,55.7717,29900.0
2012-10-03 13:10:00,70.56,70.69,70.56,70.63,30600.0,55.7876,55.8903,55.7876,55.8429,30600.0
2012-10-03 13:20:00,70.62,70.62,70.53,70.58,46100.0,55.835,55.835,55.7638,55.8034,46100.0
2012-10-03 13:30:00,70.58,70.59,70.31,70.33,51400.0,55.8034,55.8113,55.5899,55.6057,51400.0
2012-10-03 13:40:00,70.33,70.45,70.3,70.41,158400.0,55.6057,55.7006,55.582,55.669,158400.0
2012-10-03 13:50:00,70.42,70.43,70.35,70.36,105800.0,55.6769,55.6848,55.6215,55.6294,105800.0
2012-10-03 14:00:00,70.36,70.43,70.34,70.38,142800.0,55.6294,55.6848,55.6136,55.6452,142800.0
2012-10-03 14:10:00,70.39,70.45,70.35,70.38,52400.0,55.6532,55.7006,55.6215,55.6452,52400.0
2012-10-03 14:20:00,70.39,70.42,70.3,70.37,102200.0,55.6532,55.6769,55.582,55.6373,102200.0
2012-10-03 14:30:00,70.36,70.48,70.35,70.41,69600.0,55.6294,55.7243,55.6215,55.669,69600.0
2012-10-03 14:40:00,70.4,70.44,70.35,70.4,88500.0,55.6611,55.6927,55.6215,55.6611,88500.0
2012-10-03 14:50:00,70.39,70.42,70.35,70.39,75400.0,55.6532,55.6769,55.6215,55.6532,75400.0
2012-10-03 15:00:00,70.38,70.41,70.31,70.34,60700.0,55.6452,55.669,55.5899,55.6136,60700.0
2012-10-03 15:10:00,70.34,70.45,70.26,70.36,64400.0,55.6136,55.7006,55.5504,55.6294,64400.0
2012-10-03 15:20:00,70.36,70.47,70.28,70.34,100000.0,55.6294,55.7164,55.5662,55.6136,100000.0
2012-10-03 15:30:00,70.34,70.43,70.32,70.4,155500.0,55.6136,55.6848,55.5978,55.6611,155500.0
2012-10-03 15:40:00,70.4,70.49,70.39,70.47,166000.0,55.6611,55.7322,55.6532,55.7164,166000.0
2012-10-03 15:50:00,70.47,70.53,70.45,70.48,181400.0,55.7164,55.7638,55.7006,55.7243,181400.0
2012-10-04 09:30:00,70.41,70.56,70.09,70.19,175700.0,55.669,55.7876,55.416,55.495,175700.0
2012-10-04 09:40:00,70.14,70.3,70.08,70.28,66400.0,55.4555,55.582,55.4081,55.5662,66400.0
2012-10-04 09:50:00,70.28,70.32,70.22,70.26,63800.0,55.5662,55.5978,55.5187,55.5504,63800.0
2012-10-04 10:00:00,70.28,70.42,70.18,70.38,109800.0,55.5662,55.6769,55.4871,55.6452,109800.0
2012-10-04 10:10:00,70.39,70.6,70.39,70.58,102600.0,55.6532,55.8192,55.6532,55.8034,102600.0
2012-10-04 10:20:00,70.58,70.65,70.58,70.6,31300.0,55.8034,55.8587,55.8034,55.8192,31300.0
2012-10-04 10:30:00,70.6,70.65,70.58,70.64,44900.0,55.8192,55.8587,55.8034,55.8508,44900.0
2012-10-04 10:40:00,70.65,70.69,70.59,70.62,83400.0,55.8587,55.8903,55.8113,55.835,83400.0
2012-10-04 10:50:00,70.63,70.69,70.56,70.62,43400.0,55.8429,55.8903,55.7876,55.835,43400.0
2012-10-04 11:00:00,70.63,70.64,70.53,70.55,68700.0,55.8429,55.8508,55.7638,55.7797,68700.0
2012-10-04 11:10:00,70.53,70.65,70.53,70.61,44000.0,55.7638,55.8587,55.7638,55.8271,44000.0
2012-10-04 11:20:00,70.62,70.62,70.5,70.59,61500.0,55.835,55.835,55.7401,55.8113,61500.0
2012-10-04 11:30:00,70.6,70.68,70.53,70.65,72900.0,55.8192,55.8824,55.7638,55.8587,72900.0
2012-10-04 11:40:00,70.65,70.69,70.62,70.64,52300.0,55.8587,55.8903,55.835,55.8508,52300.0
2012-10-04 11:50:00,70.65,70.69,70.62,70.68,48100.0,55.8587,55.8903,55.835,55.8824,48100.0
2012-10-04 12:00:00,70.68,70.8,70.67,70.78,65600.0,55.8824,55.9773,55.8745,55.9615,65600.0
2012-10-04 12:10:00,70.77,70.95,70.77,70.9,97800.0,55.9536,56.0959,55.9536,56.0564,97800.0
2012-10-04 12:20:00,70.92,71.0,70.9,70.92,68000.0,56.0722,56.1354,56.0564,56.0722,68000.0
2012-10-04 12:30:00,70.94,71.05,70.89,71.01,128000.0,56.088,56.175,56.0485,56.1433,128000.0
2012-10-04 12:40:00,71.04,71.12,71.0,71.12,75900.0,56.1671,56.2303,56.1354,56.2303,75900.0
2012-10-04 12:50:00,71.12,71.15,71.07,71.14,44900.0,56.2303,56.254,56.1908,56.2461,44900.0
2012-10-04 13:00:00,71.15,71.19,71.14,71.18,39100.0,56.254,56.2857,56.2461,56.2778,39100.0
2012-10-04 13:10:00,71.17,71.21,71.13,71.21,37500.0,56.2699,56.3015,56.2382,56.3015,37500.0
2012-10-04 13:20:00,71.21,71.27,71.16,71.26,44800.0,56.3015,56.3489,56.2619,56.341,44800.0
2012-10-04 13:30:00,71.26,71.34,71.22,71.23,72000.0,56.341,56.4043,56.3094,56.3173,72000.0
2012-10-04 13:40:00,71.24,71.3,71.23,71.26,61600.0,56.3252,56.3726,56.3173,56.341,61600.0
2012-10-04 13:50:00,71.26,71.36,71.25,71.32,65600.0,56.341,56.4201,56.3331,56.3884,65600.0
2012-10-04 14:00:00,71.32,71.32,71.16,71.28,87600.0,56.3884,56.3884,56.2619,56.3568,87600.0
2012-10-04 14:10:00,71.28,71.31,71.22,71.31,47500.0,56.3568,56.3805,56.3094,56.3805,47500.0
2012-10-04 14:20:00,71.31,71.45,71.3,71.45,80200.0,56.3805,56.4912,56.3726,56.4912,80200.0
2012-10-04 14:30:00,71.44,71.48,71.34,71.43,103600.0,56.4833,56.515,56.4043,56.4754,103600.0
2012-10-04 14:40:00,71.43,71.56,71.34,71.34,160000.0,56.4754,56.5782,56.4043,56.4043,160000.0
2012-10-04 14:50:00,71.34,71.41,71.29,71.3,73800.0,56.4043,56.4596,56.3647,56.3726,73800.0
2012-10-04 15:00:00,71.3,71.39,71.16,71.21,126900.0,56.3726,56.4438,56.2619,56.3015,126900.0
2012-10-04 15:10:00,71.21,71.35,71.21,71.35,77500.0,56.3015,56.4122,56.3015,56.4122,77500.0
2012-10-04 15:20:00,71.34,71.34,71.18,71.3,86000.0,56.4043,56.4043,56.2778,56.3726,86000.0
2012-10-04 15:30:00,71.3,71.41,71.29,71.41,127500.0,56.3726,56.4596,56.3647,56.4596,127500.0
2012-10-04 15:40:00,71.41,71.42,71.29,71.35,169000.0,56.4596,56.4675,56.3647,56.4122,169000.0
2012-10-04 15:50:00,71.34,71.44,71.3,71.39,288100.0,56.4043,56.4833,56.3726,56.4438,288100.0
2012-10-05 09:30:00,71.58,71.79,71.12,71.21,175700.0,56.594,56.76,56.2303,56.3015,175700.0
2012-10-05 09:40:00,71.23,71.29,70.86,70.97,51300.0,56.3173,56.3647,56.0248,56.1117,51300.0
2012-10-05 09:50:00,70.98,71.11,70.92,71.08,101600.0,56.1196,56.2224,56.0722,56.1987,101600.0
2012-10-05 10:00:00,71.09,71.28,71.09,71.27,116500.0,56.2066,56.3568,56.2066,56.3489,116500.0
2012-10-05 10:10:00,71.28,71.48,71.28,71.47,65200.0,56.3568,56.515,56.3568,56.507,65200.0
2012-10-05 10:20:00,71.48,71.58,71.47,71.51,67100.0,56.515,56.594,56.507,56.5387,67100.0
2012-10-05 10:30:00,71.5,71.51,71.34,71.35,52700.0,56.5308,56.5387,56.4043,56.4122,52700.0
2012-10-05 10:40:00,71.35,71.36,71.08,71.11,70400.0,56.4122,56.4201,56.1987,56.2224,70400.0
2012-10-05 10:50:00,71.11,71.25,71.05,71.24,95600.0,56.2224,56.3331,56.175,56.3252,95600.0
2012-10-05 11:00:00,71.24,71.28,71.11,71.11,76200.0,56.3252,56.3568,56.2224,56.2224,76200.0
2012-10-05 11:10:00,71.12,71.13,71.03,71.03,75000.0,56.2303,56.2382,56.1592,56.1592,75000.0
2012-10-05 11:20:00,71.03,71.19,71.03,71.14,84500.0,56.1592,56.2857,56.1592,56.2461,84500.0
2012-10-05 11:30:00,71.14,71.15,71.05,71.07,62400.0,56.2461,56.254,56.175,56.1908,62400.0
2012-10-05 11:40:00,71.06,71.11,71.03,71.07,84000.0,56.1829,56.2224,56.1592,56.1908,84000.0
2012-10-05 11:50:00,71.06,71.07,70.99,71.03,54200.0,56.1829,56.1908,56.1275,56.1592,54200.0
2012-10-05 12:00:00,71.03,71.06,70.98,71.0,49100.0,56.1592,56.1829,56.1196,56.1354,49100.0
2012-10-05 12:10:00,71.0,71.05,70.92,70.93,66300.0,56.1354,56.175,56.0722,56.0801,66300.0
2012-10-05 12:20:00,70.94,70.97,70.9,70.95,32200.0,56.088,56.1117,56.0564,56.0959,32200.0
2012-10-05 12:30:00,70.94,71.0,70.9,70.96,32700.0,56.088,56.1354,56.0564,56.1038,32700.0
2012-10-05 12:40:00,70.95,70.99,70.85,70.86,42600.0,56.0959,56.1275,56.0168,56.0248,42600.0
2012-10-05 12:50:00,70.86,70.87,70.78,70.79,35800.0,56.0248,56.0327,55.9615,55.9694,35800.0
2012-10-05 13:00:00,70.8,70.82,70.67,70.67,96300.0,55.9773,55.9931,55.8745,55.8745,96300.0
2012-10-05 13:10:00,70.67,70.69,70.54,70.66,118600.0,55.8745,55.8903,55.7717,55.8666,118600.0
2012-10-05 13:20:00,70.66,70.66,70.5,70.56,55600.0,55.8666,55.8666,55.7401,55.7876,55600.0
2012-10-05 13:30:00,70.55,70.65,70.48,70.6,75000.0,55.7797,55.8587,55.7243,55.8192,75000.0
2012-10-05 13:40:00,70.59,70.65,70.55,70.59,63900.0,55.8113,55.8587,55.7797,55.8113,63900.0
2012-10-05 13:50:00,70.58,70.65,70.57,70.63,23500.0,55.8034,55.8587,55.7955,55.8429,23500.0
2012-10-05 14:00:00,70.63,70.67,70.6,70.63,34500.0,55.8429,55.8745,55.8192,55.8429,34500.0
2012-10-05 14:10:00,70.63,70.77,70.61,70.76,41700.0,55.8429,55.9536,55.8271,55.9457,41700.0
2012-10-05 14:20:00,70.76,70.76,70.67,70.7,32200.0,55.9457,55.9457,55.8745,55.8983,32200.0
2012-10-05 14:30:00,70.71,70.72,70.63,70.63,30300.0,55.9062,55.9141,55.8429,55.8429,30300.0
2012-10-05 14:40:00,70.63,70.69,70.61,70.66,25800.0,55.8429,55.8903,55.8271,55.8666,25800.0
2012-10-05 14:50:00,70.65,70.7,70.48,70.48,64700.0,55.8587,55.8983,55.7243,55.7243,64700.0
2012-10-05 15:00:00,70.48,70.63,70.48,70.6,83200.0,55.7243,55.8429,55.7243,55.8192,83200.0
2012-10-05 15:10:00,70.6,70.65,70.49,70.61,60500.0,55.8192,55.8587,55.7322,55.8271,60500.0
2012-10-05 15:20:00,70.61,70.62,70.51,70.56,116100.0,55.8271,55.835,55.748,55.7876,116100.0
2012-10-05 15:30:00,70.56,70.63,70.5,70.55,160900.0,55.7876,55.8429,55.7401,55.7797,160900.0
2012-10-05 15:40:00,70.54,70.67,70.53,70.67,187600.0,55.7717,55.8745,55.7638,55.8745,187600.0
2012-10-05 15:50:00,70.67,70.8,70.61,70.74,520900.0,55.8745,55.9773,55.8271,55.9299,520900.0
2012-10-08 09:30:00,70.31,70.47,70.13,70.39,204800.0,55.5899,55.7164,55.4476,55.6532,204800.0
2012-10-08 09:40:00,70.4,70.65,70.3,70.41,407800.0,55.6611,55.8587,55.582,55.669,407800.0
2012-10-08 09:50:00,70.44,70.8,70.44,70.79,39000.0,55.6927,55.9773,55.6927,55.9694,39000.0
2012-10-08 10:00:00,70.8,70.92,70.76,70.84,37700.0,55.9773,56.0722,55.9457,56.0089,37700.0
2012-10-08 10:10:00,70.84,70.91,70.7,70.72,71800.0,56.0089,56.0643,55.8983,55.9141,71800.0
2012-10-08 10:20:00,70.72,70.81,70.72,70.74,47700.0,55.9141,55.9852,55.9141,55.9299,47700.0
2012-10-08 10:30:00,70.76,70.83,70.71,70.76,38600.0,55.9457,56.001,55.9062,55.9457,38600.0
2012-10-08 10:40:00,70.77,70.84,70.73,70.79,29600.0,55.9536,56.0089,55.922,55.9694,29600.0
2012-10-08 10:50:00,70.79,70.84,70.76,70.76,51400.0,55.9694,56.0089,55.9457,55.9457,51400.0
2012-10-08 11:00:00,70.76,70.81,70.66,70.66,55600.0,55.9457,55.9852,55.8666,55.8666,55600.0
2012-10-08 11:10:00,70.65,70.73,70.6,70.7,98200.0,55.8587,55.922,55.8192,55.8983,98200.0
2012-10-08 11:20:00,70.7,70.78,70.7,70.76,39200.0,55.8983,55.9615,55.8983,55.9457,39200.0
2012-10-08 11:30:00,70.73,70.77,70.64,70.65,28800.0,55.922,55.9536,55.8508,55.8587,28800.0
2012-10-08 11:40:00,70.65,70.67,70.56,70.56,42500.0,55.8587,55.8745,55.7876,55.7876,42500.0
2012-10-08 11:50:00,70.57,70.63,70.5,70.62,33000.0,55.7955,55.8429,55.7401,55.835,33000.0
2012-10-08 12:00:00,70.62,70.7,70.58,70.69,48800.0,55.835,55.8983,55.8034,55.8903,48800.0
2012-10-08 12:10:00,70.68,70.82,70.66,70.81,74400.0,55.8824,55.9931,55.8666,55.9852,74400.0
2012-10-08 12:20:00,70.82,70.85,70.75,70.79,35800.0,55.9931,56.0168,55.9378,55.9694,35800.0
2012-10-08 12:30:00,70.79,70.81,70.7,70.73,41000.0,55.9694,55.9852,55.8983,55.922,41000.0
2012-10-08 12:40:00,70.74,70.76,70.7,70.73,49300.0,55.9299,55.9457,55.8983,55.922,49300.0
2012-10-08 12:50:00,70.72,70.81,70.7,70.8,122100.0,55.9141,55.9852,55.8983,55.9773,122100.0
2012-10-08 13:00:00,70.8,70.85,70.74,70.8,34700.0,55.9773,56.0168,55.9299,55.9773,34700.0
2012-10-08 13:10:00,70.79,70.82,70.73,70.82,22300.0,55.9694,55.9931,55.922,55.9931,22300.0
2012-10-08 13:20:00,70.81,70.82,70.76,70.79,16400.0,55.9852,55.9931,55.9457,55.9694,16400.0
2012-10-08 13:30:00,70.8,70.81,70.73,70.73,94700.0,55.9773,55.9852,55.922,55.922,94700.0
2012-10-08 13:40:00,70.74,70.78,70.72,70.73,27900.0,55.9299,55.9615,55.9141,55.922,27900.0
2012-10-08 13:50:00,70.74,70.8,70.74,70.77,21200.0,55.9299,55.9773,55.9299,55.9536,21200.0
2012-10-08 14:00:00,70.77,70.78,70.73,70.74,29200.0,55.9536,55.9615,55.922,55.9299,29200.0
2012-10-08 14:10:00,70.74,70.88,70.72,70.88,41000.0,55.9299,56.0406,55.9141,56.0406,41000.0
2012-10-08 14:20:00,70.89,70.92,70.86,70.88,61700.0,56.0485,56.0722,56.0248,56.0406,61700.0
2012-10-08 14:30:00,70.88,70.92,70.88,70.91,45200.0,56.0406,56.0722,56.0406,56.0643,45200.0
2012-10-08 14:40:00,70.9,70.99,70.89,70.96,82900.0,56.0564,56.1275,56.0485,56.1038,82900.0
2012-10-08 14:50:00,70.97,70.98,70.9,70.92,43100.0,56.1117,56.1196,56.0564,56.0722,43100.0
2012-10-08 15:00:00,70.93,71.0,70.93,70.97,86400.0,56.0801,56.1354,56.0801,56.1117,86400.0
2012-10-08 15:10:00,70.97,71.02,70.95,71.0,93300.0,56.1117,56.1513,56.0959,56.1354,93300.0
2012-10-08 15:20:00,71.01,71.04,70.98,71.01,70800.0,56.1433,56.1671,56.1196,56.1433,70800.0
2012-10-08 15:30:00,71.02,71.06,70.96,71.0,101900.0,56.1513,56.1829,56.1038,56.1354,101900.0
2012-10-08 15:40:00,71.0,71.08,70.95,71.05,119600.0,56.1354,56.1987,56.0959,56.175,119600.0
2012-10-08 15:50:00,71.04,71.09,71.02,71.04,194600.0,56.1671,56.2066,56.1513,56.1671,194600.0
2012-10-09 09:30:00,70.81,70.89,70.61,70.8,113900.0,55.9852,56.0485,55.8271,55.9773,113900.0
2012-10-09 09:40:00,70.81,70.9,70.74,70.75,45500.0,55.9852,56.0564,55.9299,55.9378,45500.0
2012-10-09 09:50:00,70.74,70.83,70.63,70.64,65200.0,55.9299,56.001,55.8429,55.8508,65200.0
2012-10-09 10:00:00,70.64,70.82,70.53,70.57,67100.0,55.8508,55.9931,55.7638,55.7955,67100.0
2012-10-09 10:10:00,70.58,70.68,70.53,70.64,86800.0,55.8034,55.8824,55.7638,55.8508,86800.0
2012-10-09 10:20:00,70.64,70.7,70.6,70.67,77500.0,55.8508,55.8983,55.8192,55.8745,77500.0
2012-10-09 10:30:00,70.64,70.73,70.62,70.65,63600.0,55.8508,55.922,55.835,55.8587,63600.0
2012-10-09 10:40:00,70.65,70.66,70.36,70.36,79600.0,55.8587,55.8666,55.6294,55.6294,79600.0
2012-10-09 10:50:00,70.38,70.51,70.23,70.51,71200.0,55.6452,55.748,55.5267,55.748,71200.0
2012-10-09 11:00:00,70.49,70.58,70.44,70.58,106500.0,55.7322,55.8034,55.6927,55.8034,106500.0
2012-10-09 11:10:00,70.57,70.57,70.46,70.48,109100.0,55.7955,55.7955,55.7085,55.7243,109100.0
2012-10-09 11:20:00,70.48,70.53,70.29,70.3,77000.0,55.7243,55.7638,55.5741,55.582,77000.0
2012-10-09 11:30:00,70.29,70.33,70.23,70.29,113700.0,55.5741,55.6057,55.5267,55.5741,113700.0
2012-10-09 11:40:00,70.29,70.35,70.23,70.34,74400.0,55.5741,55.6215,55.5267,55.6136,74400.0
2012-10-09 11:50:00,70.31,70.42,70.27,70.41,35300.0,55.5899,55.6769,55.5583,55.669,35300.0
2012-10-09 12:00:00,70.4,70.5,70.38,70.43,70500.0,55.6611,55.7401,55.6452,55.6848,70500.0
2012-10-09 12:10:00,70.43,70.57,70.41,70.53,73500.0,55.6848,55.7955,55.669,55.7638,73500.0
2012-10-09 12:20:00,70.52,70.63,70.51,70.6,40900.0,55.7559,55.8429,55.748,55.8192,40900.0
2012-10-09 12:30:00,70.6,70.6,70.41,70.48,62700.0,55.8192,55.8192,55.669,55.7243,62700.0
2012-10-09 12:40:00,70.48,70.53,70.45,70.51,53200.0,55.7243,55.7638,55.7006,55.748,53200.0
2012-10-09 12:50:00,70.52,70.53,70.48,70.53,31200.0,55.7559,55.7638,55.7243,55.7638,31200.0
2012-10-09 13:00:00,70.53,70.6,70.5,70.58,41300.0,55.7638,55.8192,55.7401,55.8034,41300.0
2012-10-09 13:10:00,70.58,70.66,70.57,70.65,49000.0,55.8034,55.8666,55.7955,55.8587,49000.0
2012-10-09 13:20:00,70.66,70.67,70.5,70.53,40900.0,55.8666,55.8745,55.7401,55.7638,40900.0
2012-10-09 13:30:00,70.53,70.63,70.51,70.53,62500.0,55.7638,55.8429,55.748,55.7638,62500.0
2012-10-09 13:40:00,70.52,70.52,70.48,70.48,57900.0,55.7559,55.7559,55.7243,55.7243,57900.0
2012-10-09 13:50:00,70.49,70.56,70.45,70.48,59000.0,55.7322,55.7876,55.7006,55.7243,59000.0
2012-10-09 14:00:00,70.47,70.51,70.46,70.51,56400.0,55.7164,55.748,55.7085,55.748,56400.0
2012-10-09 14:10:00,70.5,70.59,70.46,70.56,81600.0,55.7401,55.8113,55.7085,55.7876,81600.0
2012-10-09 14:20:00,70.57,70.59,70.49,70.53,47800.0,55.7955,55.8113,55.7322,55.7638,47800.0
2012-10-09 14:30:00,70.52,70.62,70.5,70.54,42000.0,55.7559,55.835,55.7401,55.7717,42000.0
2012-10-09 14:40:00,70.55,70.57,70.47,70.48,61100.0,55.7797,55.7955,55.7164,55.7243,61100.0
2012-10-09 14:50:00,70.48,70.59,70.46,70.53,51200.0,55.7243,55.8113,55.7085,55.7638,51200.0
2012-10-09 15:00:00,70.53,70.57,70.44,70.51,46700.0,55.7638,55.7955,55.6927,55.748,46700.0
2012-10-09 15:10:00,70.51,70.55,70.46,70.48,64000.0,55.748,55.7797,55.7085,55.7243,64000.0
2012-10-09 15:20:00,70.49,70.51,70.42,70.45,76900.0,55.7322,55.748,55.6769,55.7006,76900.0
2012-10-09 15:30:00,70.47,70.49,70.41,70.42,121800.0,55.7164,55.7322,55.669,55.6769,121800.0
2012-10-09 15:40:00,70.42,70.53,70.4,70.46,207000.0,55.6769,55.7638,55.6611,55.7085,207000.0
2012-10-09 15:50:00,70.46,70.48,70.37,70.38,239100.0,55.7085,55.7243,55.6373,55.6452,239100.0
2012-10-10 09:30:00,69.55,69.78,69.33,69.7,179000.0,55.6294,55.8134,55.4535,55.7494,179000.0
2012-10-10 09:40:00,69.7,69.9,69.67,69.76,65500.0,55.7494,55.9094,55.7254,55.7974,65500.0
2012-10-10 09:50:00,69.76,69.98,69.68,69.72,188600.0,55.7974,55.9734,55.7334,55.7654,188600.0
2012-10-10 10:00:00,69.71,69.83,69.54,69.56,101700.0,55.7574,55.8534,55.6214,55.6374,101700.0
2012-10-10 10:10:00,69.53,69.63,69.5,69.63,50600.0,55.6134,55.6934,55.5894,55.6934,50600.0
2012-10-10 10:20:00,69.63,69.78,69.56,69.78,58100.0,55.6934,55.8134,55.6374,55.8134,58100.0
2012-10-10 10:30:00,69.79,69.8,69.62,69.62,41900.0,55.8214,55.8294,55.6854,55.6854,41900.0
2012-10-10 10:40:00,69.62,69.71,69.62,69.68,91300.0,55.6854,55.7574,55.6854,55.7334,91300.0
2012-10-10 10:50:00,69.68,69.77,69.65,69.66,89300.0,55.7334,55.8054,55.7094,55.7174,89300.0
2012-10-10 11:00:00,69.66,69.67,69.59,69.6,48200.0,55.7174,55.7254,55.6614,55.6694,48200.0
2012-10-10 11:10:00,69.6,69.61,69.5,69.57,50700.0,55.6694,55.6774,55.5894,55.6454,50700.0
2012-10-10 11:20:00,69.58,69.62,69.55,69.62,32500.0,55.6534,55.6854,55.6294,55.6854,32500.0
2012-10-10 11:30:00,69.62,69.63,69.53,69.53,57400.0,55.6854,55.6934,55.6134,55.6134,57400.0
2012-10-10 11:40:00,69.54,69.64,69.54,69.57,77100.0,55.6214,55.7014,55.6214,55.6454,77100.0
2012-10-10 11:50:00,69.57,69.61,69.51,69.55,125900.0,55.6454,55.6774,55.5974,55.6294,125900.0
2012-10-10 12:00:00,69.55,69.61,69.5,69.53,70900.0,55.6294,55.6774,55.5894,55.6134,70900.0
2012-10-10 12:10:00,69.53,69.61,69.5,69.59,70200.0,55.6134,55.6774,55.5894,55.6614,70200.0
2012-10-10 12:20:00,69.6,69.61,69.52,69.54,49300.0,55.6694,55.6774,55.6054,55.6214,49300.0
2012-10-10 12:30:00,69.54,69.57,69.5,69.55,96800.0,55.6214,55.6454,55.5894,55.6294,96800.0
2012-10-10 12:40:00,69.54,69.57,69.51,69.55,78300.0,55.6214,55.6454,55.5974,55.6294,78300.0
2012-10-10 12:50:00,69.55,69.59,69.5,69.54,130800.0,55.6294,55.6614,55.5894,55.6214,130800.0
2012-10-10 13:00:00,69.55,69.58,69.51,69.53,94400.0,55.6294,55.6534,55.5974,55.6134,94400.0
2012-10-10 13:10:00,69.54,69.58,69.5,69.52,46800.0,55.6214,55.6534,55.5894,55.6054,46800.0
2012-10-10 13:20:00,69.51,69.57,69.51,69.55,66300.0,55.5974,55.6454,55.5974,55.6294,66300.0
2012-10-10 13:30:00,69.55,69.59,69.51,69.55,58100.0,55.6294,55.6614,55.5974,55.6294,58100.0
2012-10-10 13:40:00,69.56,69.59,69.52,69.54,67700.0,55.6374,55.6614,55.6054,55.6214,67700.0
2012-10-10 13:50:00,69.53,69.56,69.51,69.54,81100.0,55.6134,55.6374,55.5974,55.6214,81100.0
2012-10-10 14:00:00,69.54,69.69,69.53,69.58,95400.0,55.6214,55.7414,55.6134,55.6534,95400.0
2012-10-10 14:10:00,69.57,69.59,69.49,69.54,174600.0,55.6454,55.6614,55.5814,55.6214,174600.0
2012-10-10 14:20:00,69.55,69.57,69.41,69.47,118000.0,55.6294,55.6454,55.5175,55.5654,118000.0
2012-10-10 14:30:00,69.48,69.52,69.34,69.35,76300.0,55.5734,55.6054,55.4615,55.4695,76300.0
2012-10-10 14:40:00,69.36,69.36,69.25,69.31,121900.0,55.4775,55.4775,55.3895,55.4375,121900.0
2012-10-10 14:50:00,69.31,69.49,69.28,69.44,69300.0,55.4375,55.5814,55.4135,55.5414,69300.0
2012-10-10 15:00:00,69.43,69.49,69.38,69.46,73000.0,55.5335,55.5814,55.4935,55.5574,73000.0
2012-10-10 15:10:00,69.47,69.54,69.47,69.51,84500.0,55.5654,55.6214,55.5654,55.5974,84500.0
2012-10-10 15:20:00,69.51,69.56,69.49,69.51,74000.0,55.5974,55.6374,55.5814,55.5974,74000.0
2012-10-10 15:30:00,69.5,69.55,69.49,69.52,99500.0,55.5894,55.6294,55.5814,55.6054,99500.0
2012-10-10 15:40:00,69.52,69.56,69.5,69.5,135600.0,55.6054,55.6374,55.5894,55.5894,135600.0
2012-10-10 15:50:00,69.5,69.56,69.49,69.55,260300.0,55.5894,55.6374,55.5814,55.6294,260300.0
2012-10-11 09:30:00,69.74,70.08,69.72,69.95,111000.0,55.7814,56.0534,55.7654,55.9494,111000.0
2012-10-11 09:40:00,69.96,69.98,69.76,69.82,62900.0,55.9574,55.9734,55.7974,55.8454,62900.0
2012-10-11 09:50:00,69.8,69.88,69.74,69.82,51200.0,55.8294,55.8934,55.7814,55.8454,51200.0
2012-10-11 10:00:00,69.82,69.91,69.8,69.86,139100.0,55.8454,55.9174,55.8294,55.8774,139100.0
2012-10-11 10:10:00,69.88,69.89,69.74,69.78,68400.0,55.8934,55.9014,55.7814,55.8134,68400.0
2012-10-11 10:20:00,69.77,69.89,69.77,69.86,25400.0,55.8054,55.9014,55.8054,55.8774,25400.0
2012-10-11 10:30:00,69.87,69.88,69.74,69.78,34400.0,55.8854,55.8934,55.7814,55.8134,34400.0
2012-10-11 10:40:00,69.79,69.94,69.79,69.93,48800.0,55.8214,55.9414,55.8214,55.9334,48800.0
2012-10-11 10:50:00,69.93,69.99,69.86,69.89,48100.0,55.9334,55.9814,55.8774,55.9014,48100.0
2012-10-11 11:00:00,69.9,69.94,69.67,69.68,48400.0,55.9094,55.9414,55.7254,55.7334,48400.0
2012-10-11 11:10:00,69.68,69.74,69.56,69.56,33700.0,55.7334,55.7814,55.6374,55.6374,33700.0
2012-10-11 11:20:00,69.57,69.71,69.57,69.69,33300.0,55.6454,55.7574,55.6454,55.7414,33300.0
2012-10-11 11:30:00,69.69,69.71,69.62,69.65,43700.0,55.7414,55.7574,55.6854,55.7094,43700.0
2012-10-11 11:40:00,69.65,69.69,69.57,69.67,104000.0,55.7094,55.7414,55.6454,55.7254,104000.0
2012-10-11 11:50:00,69.67,69.68,69.61,69.65,70700.0,55.7254,55.7334,55.6774,55.7094,70700.0
2012-10-11 12:00:00,69.66,69.68,69.61,69.61,35300.0,55.7174,55.7334,55.6774,55.6774,35300.0
2012-10-11 12:10:00,69.61,69.69,69.6,69.61,31100.0,55.6774,55.7414,55.6694,55.6774,31100.0
2012-10-11 12:20:00,69.61,69.62,69.49,69.52,29400.0,55.6774,55.6854,55.5814,55.6054,29400.0
2012-10-11 12:30:00,69.53,69.55,69.48,69.52,24800.0,55.6134,55.6294,55.5734,55.6054,24800.0
2012-10-11 12:40:00,69.52,69.52,69.4,69.45,64400.0,55.6054,55.6054,55.5095,55.5494,64400.0
2012-10-11 12:50:00,69.46,69.5,69.43,69.45,30300.0,55.5574,55.5894,55.5335,55.5494,30300.0
2012-10-11 13:00:00,69.45,69.57,69.42,69.52,41200.0,55.5494,55.6454,55.5255,55.6054,41200.0
2012-10-11 13:10:00,69.52,69.52,69.4,69.43,27000.0,55.6054,55.6054,55.5095,55.5335,27000.0
2012-10-11 13:20:00,69.43,69.55,69.43,69.52,52300.0,55.5335,55.6294,55.5335,55.6054,52300.0
2012-10-11 13:30:00,69.51,69.51,69.42,69.43,33700.0,55.5974,55.5974,55.5255,55.5335,33700.0
2012-10-11 13:40:00,69.44,69.44,69.31,69.34,43200.0,55.5414,55.5414,55.4375,55.4615,43200.0
2012-10-11 13:50:00,69.35,69.42,69.23,69.33,43300.0,55.4695,55.5255,55.3735,55.4535,43300.0
2012-10-11 14:00:00,69.34,69.43,69.34,69.36,25800.0,55.4615,55.5335,55.4615,55.4775,25800.0
2012-10-11 14:10:00,69.37,69.52,69.37,69.48,25400.0,55.4855,55.6054,55.4855,55.5734,25400.0
2012-10-11 14:20:00,69.48,69.52,69.4,69.5,25200.0,55.5734,55.6054,55.5095,55.5894,25200.0
2012-10-11 14:30:00,69.51,69.54,69.45,69.46,28300.0,55.5974,55.6214,55.5494,55.5574,28300.0
2012-10-11 14:40:00,69.45,69.46,69.34,69.36,24200.0,55.5494,55.5574,55.4615,55.4775,24200.0
2012-10-11 14:50:00,69.36,69.45,69.34,69.34,31300.0,55.4775,55.5494,55.4615,55.4615,31300.0
2012-10-11 15:00:00,69.34,69.41,69.27,69.29,51600.0,55.4615,55.5175,55.4055,55.4215,51600.0
2012-10-11 15:10:00,69.29,69.5,69.29,69.42,43600.0,55.4215,55.5894,55.4215,55.5255,43600.0
2012-10-11 15:20:00,69.42,69.59,69.41,69.57,44300.0,55.5255,55.6614,55.5175,55.6454,44300.0
2012-10-11 15:30:00,69.57,69.57,69.32,69.35,112200.0,55.6454,55.6454,55.4455,55.4695,112200.0
2012-10-11 15:40:00,69.35,69.4,69.33,69.37,70800.0,55.4695,55.5095,55.4535,55.4855,70800.0
2012-10-11 15:50:00,69.37,69.48,69.35,69.41,202200.0,55.4855,55.5734,55.4695,55.5175,202200.0
2012-10-12 09:30:00,69.25,69.81,69.21,69.54,128400.0,55.3895,55.8374,55.3575,55.6214,128400.0
2012-10-12 09:40:00,69.62,69.74,69.44,69.54,42000.0,55.6854,55.7814,55.5414,55.6214,42000.0
2012-10-12 09:50:00,69.54,69.84,69.51,69.77,85700.0,55.6214,55.8614,55.5974,55.8054,85700.0
2012-10-12 10:00:00,69.79,69.89,69.74,69.83,28200.0,55.8214,55.9014,55.7814,55.8534,28200.0
2012-10-12 10:10:00,69.83,69.84,69.67,69.7,54100.0,55.8534,55.8614,55.7254,55.7494,54100.0
2012-10-12 10:20:00,69.7,69.73,69.48,69.54,46500.0,55.7494,55.7734,55.5734,55.6214,46500.0
2012-10-12 10:30:00,69.53,69.61,69.47,69.59,54500.0,55.6134,55.6774,55.5654,55.6614,54500.0
2012-10-12 10:40:00,69.59,69.72,69.59,69.63,65000.0,55.6614,55.7654,55.6614,55.6934,65000.0
2012-10-12 10:50:00,69.64,69.72,69.56,69.56,42900.0,55.7014,55.7654,55.6374,55.6374,42900.0
2012-10-12 11:00:00,69.57,69.59,69.48,69.52,32300.0,55.6454,55.6614,55.5734,55.6054,32300.0
2012-10-12 11:10:00,69.53,69.54,69.35,69.38,50500.0,55.6134,55.6214,55.4695,55.4935,50500.0
2012-10-12 11:20:00,69.37,69.39,69.29,69.3,44300.0,55.4855,55.5015,55.4215,55.4295,44300.0
2012-10-12 11:30:00,69.3,69.31,69.07,69.13,65900.0,55.4295,55.4375,55.2455,55.2935,65900.0
2012-10-12 11:40:00,69.13,69.2,69.0,69.13,27800.0,55.2935,55.3495,55.1895,55.2935,27800.0
2012-10-12 11:50:00,69.12,69.21,69.09,69.11,25200.0,55.2855,55.3575,55.2615,55.2775,25200.0
2012-10-12 12:00:00,69.11,69.2,69.11,69.14,82000.0,55.2775,55.3495,55.2775,55.3015,82000.0
2012-10-12 12:10:00,69.14,69.23,69.14,69.22,39200.0,55.3015,55.3735,55.3015,55.3655,39200.0
2012-10-12 12:20:00,69.22,69.22,69.15,69.2,26800.0,55.3655,55.3655,55.3095,55.3495,26800.0
2012-10-12 12:30:00,69.2,69.27,69.18,69.2,25200.0,55.3495,55.4055,55.3335,55.3495,25200.0
2012-10-12 12:40:00,69.22,69.22,69.12,69.15,32300.0,55.3655,55.3655,55.2855,55.3095,32300.0
2012-10-12 12:50:00,69.14,69.21,69.14,69.2,27900.0,55.3015,55.3575,55.3015,55.3495,27900.0
2012-10-12 13:00:00,69.2,69.2,69.14,69.16,13900.0,55.3495,55.3495,55.3015,55.3175,13900.0
2012-10-12 13:10:00,69.15,69.22,69.12,69.21,25500.0,55.3095,55.3655,55.2855,55.3575,25500.0
2012-10-12 13:20:00,69.21,69.21,69.15,69.18,18600.0,55.3575,55.3575,55.3095,55.3335,18600.0
2012-10-12 13:30:00,69.19,69.21,69.14,69.2,26000.0,55.3415,55.3575,55.3015,55.3495,26000.0
2012-10-12 13:40:00,69.21,69.21,69.1,69.14,14100.0,55.3575,55.3575,55.2695,55.3015,14100.0
2012-10-12 13:50:00,69.14,69.26,69.14,69.24,24800.0,55.3015,55.3975,55.3015,55.3815,24800.0
2012-10-12 14:00:00,69.24,69.25,69.18,69.24,27700.0,55.3815,55.3895,55.3335,55.3815,27700.0
2012-10-12 14:10:00,69.25,69.26,69.15,69.16,73700.0,55.3895,55.3975,55.3095,55.3175,73700.0
2012-10-12 14:20:00,69.15,69.29,69.15,69.29,36500.0,55.3095,55.4215,55.3095,55.4215,36500.0
2012-10-12 14:30:00,69.28,69.34,69.23,69.32,39400.0,55.4135,55.4615,55.3735,55.4455,39400.0
2012-10-12 14:40:00,69.33,69.38,69.23,69.37,33100.0,55.4535,55.4935,55.3735,55.4855,33100.0
2012-10-12 14:50:00,69.38,69.46,69.34,69.4,38700.0,55.4935,55.5574,55.4615,55.5095,38700.0
2012-10-12 15:00:00,69.42,69.42,69.3,69.38,65700.0,55.5255,55.5255,55.4295,55.4935,65700.0
2012-10-12 15:10:00,69.38,69.44,69.36,69.41,54800.0,55.4935,55.5414,55.4775,55.5175,54800.0
2012-10-12 15:20:00,69.42,69.44,69.34,69.36,54800.0,55.5255,55.5414,55.4615,55.4775,54800.0
2012-10-12 15:30:00,69.36,69.42,69.32,69.32,69400.0,55.4775,55.5255,55.4455,55.4455,69400.0
2012-10-12 15:40:00,69.32,69.43,69.3,69.33,88600.0,55.4455,55.5335,55.4295,55.4535,88600.0
2012-10-12 15:50:00,69.32,69.44,69.31,69.42,132800.0,55.4455,55.5414,55.4375,55.5255,132800.0
2012-10-15 09:30:00,69.57,69.9,69.49,69.66,79000.0,55.6454,55.9094,55.5814,55.7174,79000.0
2012-10-15 09:40:00,69.61,69.66,69.47,69.53,31600.0,55.6774,55.7174,55.5654,55.6134,31600.0
2012-10-15 09:50:00,69.53,69.66,69.48,69.63,50500.0,55.6134,55.7174,55.5734,55.6934,50500.0
2012-10-15 10:00:00,69.62,69.86,69.62,69.86,96100.0,55.6854,55.8774,55.6854,55.8774,96100.0
2012-10-15 10:10:00,69.84,69.9,69.63,69.71,137500.0,55.8614,55.9094,55.6934,55.7574,137500.0
2012-10-15 10:20:00,69.69,69.72,69.56,69.58,55800.0,55.7414,55.7654,55.6374,55.6534,55800.0
2012-10-15 10:30:00,69.57,69.73,69.56,69.62,35400.0,55.6454,55.7734,55.6374,55.6854,35400.0
2012-10-15 10:40:00,69.62,69.76,69.62,69.71,19500.0,55.6854,55.7974,55.6854,55.7574,19500.0
2012-10-15 10:50:00,69.7,69.75,69.64,69.67,22600.0,55.7494,55.7894,55.7014,55.7254,22600.0
2012-10-15 11:00:00,69.67,69.81,69.67,69.78,27700.0,55.7254,55.8374,55.7254,55.8134,27700.0
2012-10-15 11:10:00,69.77,69.84,69.76,69.83,47400.0,55.8054,55.8614,55.7974,55.8534,47400.0
2012-10-15 11:20:00,69.84,69.95,69.83,69.83,68900.0,55.8614,55.9494,55.8534,55.8534,68900.0
2012-10-15 11:30:00,69.83,69.95,69.82,69.94,29600.0,55.8534,55.9494,55.8454,55.9414,29600.0
2012-10-15 11:40:00,69.95,69.99,69.95,69.98,48300.0,55.9494,55.9814,55.9494,55.9734,48300.0
2012-10-15 11:50:00,69.99,69.99,69.93,69.95,77400.0,55.9814,55.9814,55.9334,55.9494,77400.0
2012-10-15 12:00:00,69.95,69.98,69.91,69.92,56000.0,55.9494,55.9734,55.9174,55.9254,56000.0
2012-10-15 12:10:00,69.92,69.97,69.91,69.95,36200.0,55.9254,55.9654,55.9174,55.9494,36200.0
2012-10-15 12:20:00,69.95,69.99,69.94,69.98,56700.0,55.9494,55.9814,55.9414,55.9734,56700.0
2012-10-15 12:30:00,69.99,70.0,69.96,70.0,36700.0,55.9814,55.9894,55.9574,55.9894,36700.0
2012-10-15 12:40:00,70.0,70.0,69.93,69.98,140700.0,55.9894,55.9894,55.9334,55.9734,140700.0
2012-10-15 12:50:00,69.98,70.0,69.97,69.99,29300.0,55.9734,55.9894,55.9654,55.9814,29300.0
2012-10-15 13:00:00,69.99,70.11,69.98,70.06,106600.0,55.9814,56.0773,55.9734,56.0374,106600.0
2012-10-15 13:10:00,70.07,70.12,70.03,70.06,44000.0,56.0454,56.0853,56.0134,56.0374,44000.0
2012-10-15 13:20:00,70.07,70.11,69.96,70.02,37800.0,56.0454,56.0773,55.9574,56.0054,37800.0
2012-10-15 13:30:00,70.03,70.09,70.0,70.01,37200.0,56.0134,56.0614,55.9894,55.9974,37200.0
2012-10-15 13:40:00,70.01,70.04,69.96,70.0,41800.0,55.9974,56.0214,55.9574,55.9894,41800.0
2012-10-15 13:50:00,70.0,70.11,70.0,70.08,42100.0,55.9894,56.0773,55.9894,56.0534,42100.0
2012-10-15 14:00:00,70.08,70.11,70.02,70.05,56900.0,56.0534,56.0773,56.0054,56.0294,56900.0
2012-10-15 14:10:00,70.05,70.11,70.05,70.11,36700.0,56.0294,56.0773,56.0294,56.0773,36700.0
2012-10-15 14:20:00,70.1,70.14,70.06,70.09,52300.0,56.0693,56.1013,56.0374,56.0614,52300.0
2012-10-15 14:30:00,70.09,70.1,70.02,70.1,42000.0,56.0614,56.0693,56.0054,56.0693,42000.0
2012-10-15 14:40:00,70.09,70.11,70.0,70.05,41800.0,56.0614,56.0773,55.9894,56.0294,41800.0
2012-10-15 14:50:00,70.04,70.16,70.04,70.11,43600.0,56.0214,56.1173,56.0214,56.0773,43600.0
2012-10-15 15:00:00,70.11,70.14,70.07,70.11,43700.0,56.0773,56.1013,56.0454,56.0773,43700.0
2012-10-15 15:10:00,70.11,70.19,70.11,70.18,75700.0,56.0773,56.1413,56.0773,56.1333,75700.0
2012-10-15 15:20:00,70.19,70.22,70.06,70.12,152100.0,56.1413,56.1653,56.0374,56.0853,152100.0
2012-10-15 15:30:00,70.13,70.21,70.03,70.07,92000.0,56.0933,56.1573,56.0134,56.0454,92000.0
2012-10-15 15:40:00,70.07,70.17,70.0,70.13,158000.0,56.0454,56.1253,55.9894,56.0933,158000.0
2012-10-15 15:50:00,70.13,70.24,70.13,70.17,215900.0,56.0933,56.1813,56.0933,56.1253,215900.0
2012-10-16 09:30:00,70.53,70.55,69.99,70.34,146100.0,56.4133,56.4293,55.9814,56.2613,146100.0
2012-10-16 09:40:00,70.38,70.59,70.34,70.52,43000.0,56.2933,56.4613,56.2613,56.4053,43000.0
2012-10-16 09:50:00,70.54,70.58,70.32,70.34,86100.0,56.4213,56.4533,56.2453,56.2613,86100.0
2012-10-16 10:00:00,70.33,70.5,70.33,70.41,15900.0,56.2533,56.3893,56.2533,56.3173,15900.0
2012-10-16 10:10:00,70.4,70.5,70.38,70.45,40100.0,56.3093,56.3893,56.2933,56.3493,40100.0
2012-10-16 10:20:00,70.45,70.5,70.4,70.46,53600.0,56.3493,56.3893,56.3093,56.3573,53600.0
2012-10-16 10:30:00,70.48,70.59,70.48,70.59,68100.0,56.3733,56.4613,56.3733,56.4613,68100.0
2012-10-16 10:40:00,70.59,70.67,70.45,70.5,83800.0,56.4613,56.5253,56.3493,56.3893,83800.0
2012-10-16 10:50:00,70.5,70.57,70.39,70.53,28500.0,56.3893,56.4453,56.3013,56.4133,28500.0
2012-10-16 11:00:00,70.53,70.54,70.39,70.43,20800.0,56.4133,56.4213,56.3013,56.3333,20800.0
2012-10-16 11:10:00,70.41,70.64,70.41,70.6,36600.0,56.3173,56.5013,56.3173,56.4693,36600.0
2012-10-16 11:20:00,70.62,70.73,70.61,70.68,30400.0,56.4853,56.5733,56.4773,56.5333,30400.0
2012-10-16 11:30:00,70.69,70.71,70.61,70.64,14000.0,56.5413,56.5573,56.4773,56.5013,14000.0
2012-10-16 11:40:00,70.63,70.66,70.55,70.63,14700.0,56.4933,56.5173,56.4293,56.4933,14700.0
2012-10-16 11:50:00,70.64,70.65,70.51,70.56,30300.0,56.5013,56.5093,56.3973,56.4373,30300.0
2012-10-16 12:00:00,70.56,70.74,70.54,70.7,34000.0,56.4373,56.5813,56.4213,56.5493,34000.0
2012-10-16 12:10:00,70.73,70.74,70.64,70.68,24500.0,56.5733,56.5813,56.5013,56.5333,24500.0
2012-10-16 12:20:00,70.66,70.66,70.53,70.54,23200.0,56.5173,56.5173,56.4133,56.4213,23200.0
2012-10-16 12:30:00,70.54,70.64,70.45,70.54,95900.0,56.4213,56.5013,56.3493,56.4213,95900.0
2012-10-16 12:40:00,70.54,70.7,70.54,70.65,27000.0,56.4213,56.5493,56.4213,56.5093,27000.0
2012-10-16 12:50:00,70.65,70.66,70.48,70.48,19300.0,56.5093,56.5173,56.3733,56.3733,19300.0
2012-10-16 13:00:00,70.5,70.6,70.5,70.54,15900.0,56.3893,56.4693,56.3893,56.4213,15900.0
2012-10-16 13:10:00,70.55,70.58,70.51,70.58,10100.0,56.4293,56.4533,56.3973,56.4533,10100.0
2012-10-16 13:20:00,70.56,70.59,70.52,70.57,18500.0,56.4373,56.4613,56.4053,56.4453,18500.0
2012-10-16 13:30:00,70.57,70.63,70.57,70.59,12200.0,56.4453,56.4933,56.4453,56.4613,12200.0
2012-10-16 13:40:00,70.59,70.59,70.51,70.57,17700.0,56.4613,56.4613,56.3973,56.4453,17700.0
2012-10-16 13:50:00,70.57,70.61,70.54,70.56,16000.0,56.4453,56.4773,56.4213,56.4373,16000.0
2012-10-16 14:00:00,70.54,70.59,70.51,70.51,14100.0,56.4213,56.4613,56.3973,56.3973,14100.0
2012-10-16 14:10:00,70.51,70.58,70.49,70.58,32000.0,56.3973,56.4533,56.3813,56.4533,32000.0
2012-10-16 14:20:00,70.58,70.61,70.54,70.61,20300.0,56.4533,56.4773,56.4213,56.4773,20300.0
2012-10-16 14:30:00,70.61,70.64,70.54,70.56,32100.0,56.4773,56.5013,56.4213,56.4373,32100.0
2012-10-16 14:40:00,70.56,70.61,70.56,70.59,20700.0,56.4373,56.4773,56.4373,56.4613,20700.0
2012-10-16 14:50:00,70.6,70.61,70.54,70.56,28000.0,56.4693,56.4773,56.4213,56.4373,28000.0
2012-10-16 15:00:00,70.57,70.64,70.54,70.54,35000.0,56.4453,56.5013,56.4213,56.4213,35000.0
2012-10-16 15:10:00,70.55,70.64,70.54,70.6,50700.0,56.4293,56.5013,56.4213,56.4693,50700.0
2012-10-16 15:20:00,70.58,70.62,70.54,70.6,52400.0,56.4533,56.4853,56.4213,56.4693,52400.0
2012-10-16 15:30:00,70.61,70.63,70.53,70.59,52700.0,56.4773,56.4933,56.4133,56.4613,52700.0
2012-10-16 15:40:00,70.6,70.64,70.55,70.61,82900.0,56.4693,56.5013,56.4293,56.4773,82900.0
2012-10-16 15:50:00,70.6,70.76,70.6,70.75,254600.0,56.4693,56.5972,56.4693,56.5893,254600.0
2012-10-17 09:30:00,70.28,70.4,70.02,70.11,150700.0,56.2133,56.3093,56.0054,56.0773,150700.0
2012-10-17 09:40:00,70.07,70.13,69.86,70.12,72700.0,56.0454,56.0933,55.8774,56.0853,72700.0
2012-10-17 09:50:00,70.14,70.56,70.12,70.52,51700.0,56.1013,56.4373,56.0853,56.4053,51700.0
2012-10-17 10:00:00,70.52,70.57,70.39,70.43,58400.0,56.4053,56.4453,56.3013,56.3333,58400.0
2012-10-17 10:10:00,70.44,70.44,70.26,70.26,51000.0,56.3413,56.3413,56.1973,56.1973,51000.0
2012-10-17 10:20:00,70.26,70.29,70.16,70.19,56200.0,56.1973,56.2213,56.1173,56.1413,56200.0
2012-10-17 10:30:00,70.2,70.4,70.14,70.32,91300.0,56.1493,56.3093,56.1013,56.2453,91300.0
2012-10-17 10:40:00,70.31,70.36,70.28,70.36,77100.0,56.2373,56.2773,56.2133,56.2773,77100.0
2012-10-17 10:50:00,70.37,70.38,70.28,70.36,40100.0,56.2853,56.2933,56.2133,56.2773,40100.0
2012-10-17 11:00:00,70.37,70.39,70.3,70.3,29500.0,56.2853,56.3013,56.2293,56.2293,29500.0
2012-10-17 11:10:00,70.32,70.41,70.28,70.41,34500.0,56.2453,56.3173,56.2133,56.3173,34500.0
2012-10-17 11:20:00,70.38,70.46,70.38,70.38,45200.0,56.2933,56.3573,56.2933,56.2933,45200.0
2012-10-17 11:30:00,70.38,70.46,70.33,70.38,69100.0,56.2933,56.3573,56.2533,56.2933,69100.0
2012-10-17 11:40:00,70.42,70.48,70.38,70.44,48300.0,56.3253,56.3733,56.2933,56.3413,48300.0
2012-10-17 11:50:00,70.44,70.44,70.38,70.41,49200.0,56.3413,56.3413,56.2933,56.3173,49200.0
2012-10-17 12:00:00,70.41,70.47,70.38,70.43,60500.0,56.3173,56.3653,56.2933,56.3333,60500.0
2012-10-17 12:10:00,70.41,70.41,70.32,70.34,39800.0,56.3173,56.3173,56.2453,56.2613,39800.0
2012-10-17 12:20:00,70.34,70.39,70.3,70.32,68900.0,56.2613,56.3013,56.2293,56.2453,68900.0
2012-10-17 12:30:00,70.32,70.38,70.28,70.31,47100.0,56.2453,56.2933,56.2133,56.2373,47100.0
2012-10-17 12:40:00,70.3,70.3,70.17,70.17,66900.0,56.2293,56.2293,56.1253,56.1253,66900.0
2012-10-17 12:50:00,70.17,70.19,70.14,70.14,29000.0,56.1253,56.1413,56.1013,56.1013,29000.0
2012-10-17 13:00:00,70.14,70.18,70.06,70.09,45200.0,56.1013,56.1333,56.0374,56.0614,45200.0
2012-10-17 13:10:00,70.1,70.1,69.98,69.99,69900.0,56.0693,56.0693,55.9734,55.9814,69900.0
2012-10-17 13:20:00,69.99,70.04,69.9,69.93,47500.0,55.9814,56.0214,55.9094,55.9334,47500.0
2012-10-17 13:30:00,69.92,69.95,69.8,69.8,29500.0,55.9254,55.9494,55.8294,55.8294,29500.0
2012-10-17 13:40:00,69.81,69.81,69.68,69.79,109700.0,55.8374,55.8374,55.7334,55.8214,109700.0
2012-10-17 13:50:00,69.79,69.84,69.79,69.83,35300.0,55.8214,55.8614,55.8214,55.8534,35300.0
2012-10-17 14:00:00,69.83,69.85,69.79,69.83,36800.0,55.8534,55.8694,55.8214,55.8534,36800.0
2012-10-17 14:10:00,69.85,69.91,69.83,69.89,39900.0,55.8694,55.9174,55.8534,55.9014,39900.0
2012-10-17 14:20:00,69.89,70.01,69.88,70.0,27700.0,55.9014,55.9974,55.8934,55.9894,27700.0
2012-10-17 14:30:00,70.0,70.04,69.96,70.02,29200.0,55.9894,56.0214,55.9574,56.0054,29200.0
2012-10-17 14:40:00,70.03,70.09,69.96,69.96,47900.0,56.0134,56.0614,55.9574,55.9574,47900.0
2012-10-17 14:50:00,69.96,69.97,69.89,69.89,34300.0,55.9574,55.9654,55.9014,55.9014,34300.0
2012-10-17 15:00:00,69.91,70.04,69.89,70.04,36000.0,55.9174,56.0214,55.9014,56.0214,36000.0
2012-10-17 15:10:00,70.04,70.06,69.97,70.0,64700.0,56.0214,56.0374,55.9654,55.9894,64700.0
2012-10-17 15:20:00,69.98,70.01,69.95,69.96,42700.0,55.9734,55.9974,55.9494,55.9574,42700.0
2012-10-17 15:30:00,69.97,69.97,69.8,69.81,115000.0,55.9654,55.9654,55.8294,55.8374,115000.0
2012-10-17 15:40:00,69.81,69.81,69.64,69.7,170500.0,55.8374,55.8374,55.7014,55.7494,170500.0
2012-10-17 15:50:00,69.71,69.82,69.7,69.75,221800.0,55.7574,55.8454,55.7494,55.7894,221800.0
2012-10-18 09:30:00,69.56,69.7,69.35,69.36,88900.0,55.6374,55.7494,55.4695,55.4775,88900.0
2012-10-18 09:40:00,69.36,69.59,69.3,69.45,82700.0,55.4775,55.6614,55.4295,55.5494,82700.0
2012-10-18 09:50:00,69.45,69.57,69.22,69.37,92900.0,55.5494,55.6454,55.3655,55.4855,92900.0
2012-10-18 10:00:00,69.37,69.5,69.07,69.2,105700.0,55.4855,55.5894,55.2455,55.3495,105700.0
2012-10-18 10:10:00,69.23,69.35,69.21,69.23,235100.0,55.3735,55.4695,55.3575,55.3735,235100.0
2012-10-18 10:20:00,69.24,69.37,69.2,69.29,39900.0,55.3815,55.4855,55.3495,55.4215,39900.0
2012-10-18 10:30:00,69.3,69.36,69.16,69.18,160400.0,55.4295,55.4775,55.3175,55.3335,160400.0
2012-10-18 10:40:00,69.18,69.18,69.0,69.05,104500.0,55.3335,55.3335,55.1895,55.2295,104500.0
2012-10-18 10:50:00,69.05,69.06,68.8,68.84,214100.0,55.2295,55.2375,55.0295,55.0615,214100.0
2012-10-18 11:00:00,68.85,69.11,68.85,69.06,76700.0,55.0695,55.2775,55.0695,55.2375,76700.0
2012-10-18 11:10:00,69.07,69.27,69.07,69.09,79900.0,55.2455,55.4055,55.2455,55.2615,79900.0
2012-10-18 11:20:00,69.08,69.12,68.94,68.96,91600.0,55.2535,55.2855,55.1415,55.1575,91600.0
2012-10-18 11:30:00,68.96,69.13,68.95,69.06,68500.0,55.1575,55.2935,55.1495,55.2375,68500.0
2012-10-18 11:40:00,69.07,69.07,68.98,68.98,60500.0,55.2455,55.2455,55.1735,55.1735,60500.0
2012-10-18 11:50:00,68.98,69.09,68.94,69.03,50400.0,55.1735,55.2615,55.1415,55.2135,50400.0
2012-10-18 12:00:00,69.03,69.07,68.95,68.96,50400.0,55.2135,55.2455,55.1495,55.1575,50400.0
2012-10-18 12:10:00,68.97,69.03,68.93,69.0,89900.0,55.1655,55.2135,55.1335,55.1895,89900.0
2012-10-18 12:20:00,69.0,69.03,68.97,69.01,37300.0,55.1895,55.2135,55.1655,55.1975,37300.0
2012-10-18 12:30:00,69.01,69.02,68.69,68.85,169800.0,55.1975,55.2055,54.9416,55.0695,169800.0
2012-10-18 12:40:00,68.85,68.9,68.83,68.84,93500.0,55.0695,55.1095,55.0535,55.0615,93500.0
2012-10-18 12:50:00,68.83,68.88,68.69,68.72,175400.0,55.0535,55.0935,54.9416,54.9656,175400.0
2012-10-18 13:00:00,68.73,68.89,68.68,68.69,86400.0,54.9736,55.1015,54.9336,54.9416,86400.0
2012-10-18 13:10:00,68.7,68.7,68.54,68.59,48200.0,54.9496,54.9496,54.8216,54.8616,48200.0
2012-10-18 13:20:00,68.6,68.78,68.59,68.68,73600.0,54.8696,55.0136,54.8616,54.9336,73600.0
2012-10-18 13:30:00,68.68,68.79,68.65,68.7,47700.0,54.9336,55.0215,54.9096,54.9496,47700.0
2012-10-18 13:40:00,68.71,68.77,68.61,68.66,36300.0,54.9576,55.0056,54.8776,54.9176,36300.0
2012-10-18 13:50:00,68.67,68.7,68.56,68.58,45400.0,54.9256,54.9496,54.8376,54.8536,45400.0
2012-10-18 14:00:00,68.58,68.76,68.57,68.68,60700.0,54.8536,54.9976,54.8456,54.9336,60700.0
2012-10-18 14:10:00,68.68,68.73,68.6,68.6,61700.0,54.9336,54.9736,54.8696,54.8696,61700.0
2012-10-18 14:20:00,68.62,68.68,68.57,68.59,42700.0,54.8856,54.9336,54.8456,54.8616,42700.0
2012-10-18 14:30:00,68.6,68.67,68.53,68.6,50600.0,54.8696,54.9256,54.8136,54.8696,50600.0
2012-10-18 14:40:00,68.61,68.77,68.58,68.7,66200.0,54.8776,55.0056,54.8536,54.9496,66200.0
2012-10-18 14:50:00,68.7,68.83,68.7,68.78,82900.0,54.9496,55.0535,54.9496,55.0136,82900.0
2012-10-18 15:00:00,68.78,68.86,68.75,68.85,102600.0,55.0136,55.0775,54.9896,55.0695,102600.0
2012-10-18 15:10:00,68.85,68.87,68.8,68.86,86800.0,55.0695,55.0855,55.0295,55.0775,86800.0
2012-10-18 15:20:00,68.86,69.01,68.82,68.95,124000.0,55.0775,55.1975,55.0455,55.1495,124000.0
2012-10-18 15:30:00,68.96,69.0,68.94,68.98,162300.0,55.1575,55.1895,55.1415,55.1735,162300.0
2012-10-18 15:40:00,68.98,69.0,68.93,68.97,244000.0,55.1735,55.1895,55.1335,55.1655,244000.0
2012-10-18 15:50:00,68.96,69.0,68.88,68.9,266500.0,55.1575,55.1895,55.0935,55.1095,266500.0
2012-10-19 09:30:00,68.56,69.0,68.51,68.94,550100.0,54.8376,55.1895,54.7976,55.1415,550100.0
2012-10-19 09:40:00,68.95,69.12,68.9,69.06,106600.0,55.1495,55.2855,55.1095,55.2375,106600.0
2012-10-19 09:50:00,69.04,69.1,68.76,68.91,112600.0,55.2215,55.2695,54.9976,55.1175,112600.0
2012-10-19 10:00:00,68.85,68.89,68.48,68.62,102500.0,55.0695,55.1015,54.7736,54.8856,102500.0
2012-10-19 10:10:00,68.62,68.69,68.36,68.36,116700.0,54.8856,54.9416,54.6776,54.6776,116700.0
2012-10-19 10:20:00,68.36,68.37,68.19,68.25,132300.0,54.6776,54.6856,54.5416,54.5896,132300.0
2012-10-19 10:30:00,68.25,68.51,68.08,68.5,121800.0,54.5896,54.7976,54.4537,54.7896,121800.0
2012-10-19 10:40:00,68.5,68.56,68.35,68.35,97100.0,54.7896,54.8376,54.6696,54.6696,97100.0
2012-10-19 10:50:00,68.35,68.44,68.31,68.35,195600.0,54.6696,54.7416,54.6376,54.6696,195600.0
2012-10-19 11:00:00,68.36,68.41,68.24,68.25,77300.0,54.6776,54.7176,54.5816,54.5896,77300.0
2012-10-19 11:10:00,68.27,68.31,68.15,68.26,61500.0,54.6056,54.6376,54.5096,54.5976,61500.0
2012-10-19 11:20:00,68.27,68.34,68.21,68.3,53600.0,54.6056,54.6616,54.5576,54.6296,53600.0
2012-10-19 11:30:00,68.31,68.48,68.31,68.46,46000.0,54.6376,54.7736,54.6376,54.7576,46000.0
2012-10-19 11:40:00,68.46,68.5,68.31,68.31,62200.0,54.7576,54.7896,54.6376,54.6376,62200.0
2012-10-19 11:50:00,68.28,68.32,68.13,68.22,85300.0,54.6136,54.6456,54.4936,54.5656,85300.0
2012-10-19 12:00:00,68.22,68.23,68.14,68.23,58000.0,54.5656,54.5736,54.5016,54.5736,58000.0
2012-10-19 12:10:00,68.23,68.25,68.03,68.06,155700.0,54.5736,54.5896,54.4137,54.4377,155700.0
2012-10-19 12:20:00,68.06,68.17,68.03,68.07,49900.0,54.4377,54.5256,54.4137,54.4457,49900.0
2012-10-19 12:30:00,68.07,68.23,68.06,68.14,63100.0,54.4457,54.5736,54.4377,54.5016,63100.0
2012-10-19 12:40:00,68.14,68.2,68.11,68.17,55600.0,54.5016,54.5496,54.4777,54.5256,55600.0
2012-10-19 12:50:00,68.16,68.17,68.06,68.11,48700.0,54.5176,54.5256,54.4377,54.4777,48700.0
2012-10-19 13:00:00,68.11,68.13,68.05,68.09,37200.0,54.4777,54.4936,54.4297,54.4617,37200.0
2012-10-19 13:10:00,68.1,68.19,68.07,68.07,47600.0,54.4697,54.5416,54.4457,54.4457,47600.0
2012-10-19 13:20:00,68.07,68.12,67.98,68.06,59500.0,54.4457,54.4857,54.3737,54.4377,59500.0
2012-10-19 13:30:00,68.06,68.07,67.98,67.98,41500.0,54.4377,54.4457,54.3737,54.3737,41500.0
2012-10-19 13:40:00,67.98,67.98,67.77,67.81,50100.0,54.3737,54.3737,54.2057,54.2377,50100.0
2012-10-19 13:50:00,67.8,67.95,67.77,67.95,50300.0,54.2297,54.3497,54.2057,54.3497,50300.0
2012-10-19 14:00:00,67.95,67.97,67.9,67.95,56700.0,54.3497,54.3657,54.3097,54.3497,56700.0
2012-10-19 14:10:00,67.96,68.02,67.92,68.0,42300.0,54.3577,54.4057,54.3257,54.3897,42300.0
2012-10-19 14:20:00,68.01,68.03,67.8,67.87,50600.0,54.3977,54.4137,54.2297,54.2857,50600.0
2012-10-19 14:30:00,67.87,67.96,67.86,67.86,50700.0,54.2857,54.3577,54.2777,54.2777,50700.0
2012-10-19 14:40:00,67.87,67.94,67.83,67.9,51200.0,54.2857,54.3417,54.2537,54.3097,51200.0
2012-10-19 14:50:00,67.91,67.98,67.76,67.97,59700.0,54.3177,54.3737,54.1977,54.3657,59700.0
2012-10-19 15:00:00,67.97,67.97,67.88,67.88,54700.0,54.3657,54.3657,54.2937,54.2937,54700.0
2012-10-19 15:10:00,67.88,67.9,67.76,67.79,122600.0,54.2937,54.3097,54.1977,54.2217,122600.0
2012-10-19 15:20:00,67.79,67.82,67.69,67.75,225300.0,54.2217,54.2457,54.1417,54.1897,225300.0
2012-10-19 15:30:00,67.75,67.9,67.72,67.85,119300.0,54.1897,54.3097,54.1657,54.2697,119300.0
2012-10-19 15:40:00,67.85,67.94,67.8,67.92,108100.0,54.2697,54.3417,54.2297,54.3257,108100.0
2012-10-19 15:50:00,67.93,67.98,67.75,67.76,215700.0,54.3337,54.3737,54.1897,54.1977,215700.0
2012-10-22 09:30:00,67.46,67.8,67.22,67.58,164200.0,53.9578,54.2297,53.7658,54.0537,164200.0
2012-10-22 09:40:00,67.56,67.7,67.54,67.55,80600.0,54.0377,54.1497,54.0217,54.0297,80600.0
2012-10-22 09:50:00,67.58,67.65,67.42,67.48,205100.0,54.0537,54.1097,53.9258,53.9737,205100.0
2012-10-22 10:00:00,67.51,67.69,67.45,67.65,270300.0,53.9977,54.1417,53.9498,54.1097,270300.0
2012-10-22 10:10:00,67.67,67.73,67.59,67.6,75000.0,54.1257,54.1737,54.0617,54.0697,75000.0
2012-10-22 10:20:00,67.6,67.74,67.59,67.69,264800.0,54.0697,54.1817,54.0617,54.1417,264800.0
2012-10-22 10:30:00,67.7,67.75,67.62,67.67,143100.0,54.1497,54.1897,54.0857,54.1257,143100.0
2012-10-22 10:40:00,67.65,67.68,67.61,67.65,96500.0,54.1097,54.1337,54.0777,54.1097,96500.0
2012-10-22 10:50:00,67.65,67.66,67.58,67.61,100800.0,54.1097,54.1177,54.0537,54.0777,100800.0
2012-10-22 11:00:00,67.62,67.66,67.62,67.64,51300.0,54.0857,54.1177,54.0857,54.1017,51300.0
2012-10-22 11:10:00,67.65,67.65,67.57,67.58,66000.0,54.1097,54.1097,54.0457,54.0537,66000.0
2012-10-22 11:20:00,67.58,67.62,67.52,67.55,84000.0,54.0537,54.0857,54.0057,54.0297,84000.0
2012-10-22 11:30:00,67.55,67.57,67.51,67.53,109100.0,54.0297,54.0457,53.9977,54.0137,109100.0
2012-10-22 11:40:00,67.53,67.61,67.53,67.61,256300.0,54.0137,54.0777,54.0137,54.0777,256300.0
2012-10-22 11:50:00,67.61,67.66,67.51,67.53,55300.0,54.0777,54.1177,53.9977,54.0137,55300.0
2012-10-22 12:00:00,67.53,67.57,67.46,67.51,70800.0,54.0137,54.0457,53.9578,53.9977,70800.0
2012-10-22 12:10:00,67.52,67.54,67.45,67.5,33700.0,54.0057,54.0217,53.9498,53.9897,33700.0
2012-10-22 12:20:00,67.49,67.53,67.43,67.49,26900.0,53.9817,54.0137,53.9338,53.9817,26900.0
2012-10-22 12:30:00,67.49,67.51,67.42,67.46,27100.0,53.9817,53.9977,53.9258,53.9578,27100.0
2012-10-22 12:40:00,67.45,67.45,67.37,67.43,63800.0,53.9498,53.9498,53.8858,53.9338,63800.0
2012-10-22 12:50:00,67.41,67.49,67.34,67.45,73400.0,53.9178,53.9817,53.8618,53.9498,73400.0
2012-10-22 13:00:00,67.45,67.5,67.44,67.48,63000.0,53.9498,53.9897,53.9418,53.9737,63000.0
2012-10-22 13:10:00,67.48,67.48,67.34,67.45,176600.0,53.9737,53.9737,53.8618,53.9498,176600.0
2012-10-22 13:20:00,67.45,67.54,67.39,67.53,117500.0,53.9498,54.0217,53.9018,54.0137,117500.0
2012-10-22 13:30:00,67.53,67.54,67.45,67.45,68900.0,54.0137,54.0217,53.9498,53.9498,68900.0
2012-10-22 13:40:00,67.45,67.54,67.4,67.52,65200.0,53.9498,54.0217,53.9098,54.0057,65200.0
2012-10-22 13:50:00,67.52,67.54,67.5,67.52,51900.0,54.0057,54.0217,53.9897,54.0057,51900.0
2012-10-22 14:00:00,67.51,67.53,67.44,67.49,112400.0,53.9977,54.0137,53.9418,53.9817,112400.0
2012-10-22 14:10:00,67.48,67.53,67.44,67.51,171000.0,53.9737,54.0137,53.9418,53.9977,171000.0
2012-10-22 14:20:00,67.52,67.53,67.45,67.49,93100.0,54.0057,54.0137,53.9498,53.9817,93100.0
2012-10-22 14:30:00,67.5,67.54,67.46,67.48,44500.0,53.9897,54.0217,53.9578,53.9737,44500.0
2012-10-22 14:40:00,67.47,67.54,67.46,67.48,211900.0,53.9657,54.0217,53.9578,53.9737,211900.0
2012-10-22 14:50:00,67.48,67.51,67.41,67.51,45300.0,53.9737,53.9977,53.9178,53.9977,45300.0
2012-10-22 15:00:00,67.5,67.53,67.45,67.51,94600.0,53.9897,54.0137,53.9498,53.9977,94600.0
2012-10-22 15:10:00,67.51,67.55,67.46,67.49,295600.0,53.9977,54.0297,53.9578,53.9817,295600.0
2012-10-22 15:20:00,67.48,67.56,67.43,67.55,163900.0,53.9737,54.0377,53.9338,54.0297,163900.0
2012-10-22 15:30:00,67.55,67.62,67.48,67.6,208000.0,54.0297,54.0857,53.9737,54.0697,208000.0
2012-10-22 15:40:00,67.6,67.65,67.5,67.65,248900.0,54.0697,54.1097,53.9897,54.1097,248900.0
2012-10-22 15:50:00,67.66,67.92,67.65,67.83,264200.0,54.1177,54.3257,54.1097,54.2537,264200.0
2012-10-23 09:30:00,67.02,67.02,66.45,66.64,176500.0,53.6058,53.6058,53.1499,53.3019,176500.0
2012-10-23 09:40:00,66.64,66.84,66.57,66.84,106400.0,53.3019,53.4618,53.2459,53.4618,106400.0
2012-10-23 09:50:00,66.84,66.95,66.8,66.91,96400.0,53.4618,53.5498,53.4299,53.5178,96400.0
2012-10-23 10:00:00,66.9,66.98,66.84,66.88,140400.0,53.5098,53.5738,53.4618,53.4938,140400.0
2012-10-23 10:10:00,66.88,66.89,66.62,66.73,89100.0,53.4938,53.5018,53.2859,53.3739,89100.0
2012-10-23 10:20:00,66.73,66.79,66.67,66.76,64600.0,53.3739,53.4219,53.3259,53.3979,64600.0
2012-10-23 10:30:00,66.76,66.77,66.53,66.61,89100.0,53.3979,53.4059,53.2139,53.2779,89100.0
2012-10-23 10:40:00,66.61,66.78,66.6,66.73,55900.0,53.2779,53.4139,53.2699,53.3739,55900.0
2012-10-23 10:50:00,66.73,66.79,66.61,66.68,82600.0,53.3739,53.4219,53.2779,53.3339,82600.0
2012-10-23 11:00:00,66.67,66.75,66.65,66.71,80200.0,53.3259,53.3899,53.3099,53.3579,80200.0
2012-10-23 11:10:00,66.71,66.78,66.69,66.75,68300.0,53.3579,53.4139,53.3419,53.3899,68300.0
2012-10-23 11:20:00,66.75,66.76,66.66,66.72,52800.0,53.3899,53.3979,53.3179,53.3659,52800.0
2012-10-23 11:30:00,66.72,66.72,66.54,66.61,109600.0,53.3659,53.3659,53.2219,53.2779,109600.0
2012-10-23 11:40:00,66.62,66.71,66.55,66.7,56600.0,53.2859,53.3579,53.2299,53.3499,56600.0
2012-10-23 11:50:00,66.69,66.75,66.67,66.7,33900.0,53.3419,53.3899,53.3259,53.3499,33900.0
2012-10-23 12:00:00,66.71,66.72,66.65,66.68,39000.0,53.3579,53.3659,53.3099,53.3339,39000.0
2012-10-23 12:10:00,66.68,66.78,66.67,66.72,46700.0,53.3339,53.4139,53.3259,53.3659,46700.0
2012-10-23 12:20:00,66.72,66.73,66.67,66.68,38300.0,53.3659,53.3739,53.3259,53.3339,38300.0
2012-10-23 12:30:00,66.69,66.78,66.68,66.72,56800.0,53.3419,53.4139,53.3339,53.3659,56800.0
2012-10-23 12:40:00,66.72,66.89,66.72,66.89,74200.0,53.3659,53.5018,53.3659,53.5018,74200.0
2012-10-23 12:50:00,66.9,66.9,66.83,66.86,47300.0,53.5098,53.5098,53.4538,53.4778,47300.0
2012-10-23 13:00:00,66.87,67.04,66.86,67.04,59000.0,53.4858,53.6218,53.4778,53.6218,59000.0
2012-10-23 13:10:00,67.04,67.16,66.99,67.01,54800.0,53.6218,53.7178,53.5818,53.5978,54800.0
2012-10-23 13:20:00,67.01,67.05,66.95,67.03,34900.0,53.5978,53.6298,53.5498,53.6138,34900.0
2012-10-23 13:30:00,67.04,67.09,66.96,66.97,38300.0,53.6218,53.6618,53.5578,53.5658,38300.0
2012-10-23 13:40:00,66.97,67.0,66.86,66.88,36000.0,53.5658,53.5898,53.4778,53.4938,36000.0
2012-10-23 13:50:00,66.89,66.97,66.85,66.96,32100.0,53.5018,53.5658,53.4698,53.5578,32100.0
2012-10-23 14:00:00,66.96,67.09,66.95,66.96,38500.0,53.5578,53.6618,53.5498,53.5578,38500.0
2012-10-23 14:10:00,66.95,67.02,66.76,66.84,44900.0,53.5498,53.6058,53.3979,53.4618,44900.0
2012-10-23 14:20:00,66.84,66.99,66.79,66.98,39900.0,53.4618,53.5818,53.4219,53.5738,39900.0
2012-10-23 14:30:00,66.98,67.1,66.94,67.09,29000.0,53.5738,53.6698,53.5418,53.6618,29000.0
2012-10-23 14:40:00,67.08,67.27,67.08,67.23,51500.0,53.6538,53.8058,53.6538,53.7738,51500.0
2012-10-23 14:50:00,67.23,67.23,67.1,67.16,38800.0,53.7738,53.7738,53.6698,53.7178,38800.0
2012-10-23 15:00:00,67.18,67.26,67.14,67.19,75500.0,53.7338,53.7978,53.7018,53.7418,75500.0
2012-10-23 15:10:00,67.19,67.27,67.11,67.27,53200.0,53.7418,53.8058,53.6778,53.8058,53200.0
2012-10-23 15:20:00,67.26,67.3,67.09,67.11,58500.0,53.7978,53.8298,53.6618,53.6778,58500.0
2012-10-23 15:30:00,67.11,67.14,66.98,66.98,93000.0,53.6778,53.7018,53.5738,53.5738,93000.0
2012-10-23 15:40:00,66.97,66.99,66.88,66.93,119400.0,53.5658,53.5818,53.4938,53.5338,119400.0
2012-10-23 15:50:00,66.93,67.06,66.92,66.96,171400.0,53.5338,53.6378,53.5258,53.5578,171400.0
2012-10-24 09:30:00,67.23,67.56,66.83,66.83,123100.0,53.7738,54.0377,53.4538,53.4538,123100.0
2012-10-24 09:40:00,66.83,67.15,66.67,66.94,114300.0,53.4538,53.7098,53.3259,53.5418,114300.0
2012-10-24 09:50:00,66.95,67.05,66.85,66.95,48800.0,53.5498,53.6298,53.4698,53.5498,48800.0
2012-10-24 10:00:00,66.92,66.96,66.74,66.77,59500.0,53.5258,53.5578,53.3819,53.4059,59500.0
2012-10-24 10:10:00,66.79,66.86,66.75,66.8,58900.0,53.4219,53.4778,53.3899,53.4299,58900.0
2012-10-24 10:20:00,66.79,66.9,66.71,66.75,59600.0,53.4219,53.5098,53.3579,53.3899,59600.0
2012-10-24 10:30:00,66.78,66.92,66.75,66.86,61600.0,53.4139,53.5258,53.3899,53.4778,61600.0
2012-10-24 10:40:00,66.85,66.96,66.83,66.89,30900.0,53.4698,53.5578,53.4538,53.5018,30900.0
2012-10-24 10:50:00,66.89,66.93,66.84,66.93,39000.0,53.5018,53.5338,53.4618,53.5338,39000.0
2012-10-24 11:00:00,66.92,66.99,66.79,66.82,61700.0,53.5258,53.5818,53.4219,53.4458,61700.0
2012-10-24 11:10:00,66.81,66.84,66.72,66.8,46400.0,53.4378,53.4618,53.3659,53.4299,46400.0
2012-10-24 11:20:00,66.78,66.8,66.73,66.76,38600.0,53.4139,53.4299,53.3739,53.3979,38600.0
2012-10-24 11:30:00,66.78,66.86,66.73,66.76,29800.0,53.4139,53.4778,53.3739,53.3979,29800.0
2012-10-24 11:40:00,66.75,66.78,66.68,66.68,53000.0,53.3899,53.4139,53.3339,53.3339,53000.0
2012-10-24 11:50:00,66.68,66.71,66.59,66.59,38400.0,53.3339,53.3579,53.2619,53.2619,38400.0
2012-10-24 12:00:00,66.58,66.66,66.52,66.57,68300.0,53.2539,53.3179,53.2059,53.2459,68300.0
2012-10-24 12:10:00,66.56,66.64,66.56,66.62,47400.0,53.2379,53.3019,53.2379,53.2859,47400.0
2012-10-24 12:20:00,66.61,66.72,66.6,66.71,81100.0,53.2779,53.3659,53.2699,53.3579,81100.0
2012-10-24 12:30:00,66.71,66.76,66.64,66.73,68200.0,53.3579,53.3979,53.3019,53.3739,68200.0
2012-10-24 12:40:00,66.71,66.86,66.71,66.8,43400.0,53.3579,53.4778,53.3579,53.4299,43400.0
2012-10-24 12:50:00,66.81,66.84,66.78,66.78,49500.0,53.4378,53.4618,53.4139,53.4139,49500.0
2012-10-24 13:00:00,66.79,66.9,66.78,66.9,43700.0,53.4219,53.5098,53.4139,53.5098,43700.0
2012-10-24 13:10:00,66.9,66.9,66.83,66.84,45000.0,53.5098,53.5098,53.4538,53.4618,45000.0
2012-10-24 13:20:00,66.84,66.9,66.83,66.86,50000.0,53.4618,53.5098,53.4538,53.4778,50000.0
2012-10-24 13:30:00,66.87,66.87,66.73,66.73,55800.0,53.4858,53.4858,53.3739,53.3739,55800.0
2012-10-24 13:40:00,66.74,66.79,66.66,66.79,56300.0,53.3819,53.4219,53.3179,53.4219,56300.0
2012-10-24 13:50:00,66.79,66.82,66.74,66.74,44600.0,53.4219,53.4458,53.3819,53.3819,44600.0
2012-10-24 14:00:00,66.75,66.75,66.66,66.73,42700.0,53.3899,53.3899,53.3179,53.3739,42700.0
2012-10-24 14:10:00,66.73,66.81,66.51,66.71,40600.0,53.3739,53.4378,53.1979,53.3579,40600.0
2012-10-24 14:20:00,66.7,66.74,66.62,66.66,74700.0,53.3499,53.3819,53.2859,53.3179,74700.0
2012-10-24 14:30:00,66.67,66.7,66.55,66.6,53700.0,53.3259,53.3499,53.2299,53.2699,53700.0
2012-10-24 14:40:00,66.6,66.64,66.55,66.6,43100.0,53.2699,53.3019,53.2299,53.2699,43100.0
2012-10-24 14:50:00,66.6,66.63,66.51,66.53,52300.0,53.2699,53.2939,53.1979,53.2139,52300.0
2012-10-24 15:00:00,66.52,66.56,66.35,66.4,84300.0,53.2059,53.2379,53.0699,53.1099,84300.0
2012-10-24 15:10:00,66.42,66.44,66.34,66.37,69000.0,53.1259,53.1419,53.0619,53.0859,69000.0
2012-10-24 15:20:00,66.37,66.39,66.23,66.33,128100.0,53.0859,53.1019,52.9739,53.0539,128100.0
2012-10-24 15:30:00,66.33,66.35,66.28,66.3,115900.0,53.0539,53.0699,53.0139,53.0299,115900.0
2012-10-24 15:40:00,66.3,66.33,66.22,66.31,117100.0,53.0299,53.0539,52.9659,53.0379,117100.0
2012-10-24 15:50:00,66.3,66.36,66.24,66.33,179100.0,53.0299,53.0779,52.9819,53.0539,179100.0
2012-10-25 09:30:00,66.95,67.25,66.65,67.0,395300.0,53.5498,53.7898,53.3099,53.5898,395300.0
2012-10-25 09:40:00,66.99,67.04,66.87,66.98,61200.0,53.5818,53.6218,53.4858,53.5738,61200.0
2012-10-25 09:50:00,66.98,67.02,66.9,66.95,71600.0,53.5738,53.6058,53.5098,53.5498,71600.0
2012-10-25 10:00:00,66.95,67.15,66.85,67.13,97900.0,53.5498,53.7098,53.4698,53.6938,97900.0
2012-10-25 10:10:00,67.13,67.25,67.13,67.25,65600.0,53.6938,53.7898,53.6938,53.7898,65600.0
2012-10-25 10:20:00,67.25,67.35,67.2,67.27,234200.0,53.7898,53.8698,53.7498,53.8058,234200.0
2012-10-25 10:30:00,67.26,67.29,67.1,67.16,194000.0,53.7978,53.8218,53.6698,53.7178,194000.0
2012-10-25 10:40:00,67.15,67.24,67.07,67.09,161000.0,53.7098,53.7818,53.6458,53.6618,161000.0
2012-10-25 10:50:00,67.09,67.11,66.96,67.03,58800.0,53.6618,53.6778,53.5578,53.6138,58800.0
2012-10-25 11:00:00,67.01,67.06,66.98,67.03,45100.0,53.5978,53.6378,53.5738,53.6138,45100.0
2012-10-25 11:10:00,67.02,67.05,66.98,67.05,34800.0,53.6058,53.6298,53.5738,53.6298,34800.0
2012-10-25 11:20:00,67.04,67.06,66.87,66.92,56900.0,53.6218,53.6378,53.4858,53.5258,56900.0
2012-10-25 11:30:00,66.93,66.95,66.74,66.78,56900.0,53.5338,53.5498,53.3819,53.4139,56900.0
2012-10-25 11:40:00,66.78,66.84,66.72,66.73,37700.0,53.4139,53.4618,53.3659,53.3739,37700.0
2012-10-25 11:50:00,66.72,66.86,66.6,66.81,51600.0,53.3659,53.4778,53.2699,53.4378,51600.0
2012-10-25 12:00:00,66.82,66.89,66.79,66.88,34300.0,53.4458,53.5018,53.4219,53.4938,34300.0
2012-10-25 12:10:00,66.88,66.88,66.73,66.75,43800.0,53.4938,53.4938,53.3739,53.3899,43800.0
2012-10-25 12:20:00,66.76,66.83,66.76,66.8,40700.0,53.3979,53.4538,53.3979,53.4299,40700.0
2012-10-25 12:30:00,66.79,66.83,66.75,66.8,43000.0,53.4219,53.4538,53.3899,53.4299,43000.0
2012-10-25 12:40:00,66.81,66.86,66.71,66.86,30600.0,53.4378,53.4778,53.3579,53.4778,30600.0
2012-10-25 12:50:00,66.86,66.92,66.77,66.9,71900.0,53.4778,53.5258,53.4059,53.5098,71900.0
2012-10-25 13:00:00,66.89,66.97,66.87,66.87,56400.0,53.5018,53.5658,53.4858,53.4858,56400.0
2012-10-25 13:10:00,66.86,66.86,66.72,66.72,69000.0,53.4778,53.4778,53.3659,53.3659,69000.0
2012-10-25 13:20:00,66.73,66.88,66.68,66.83,65200.0,53.3739,53.4938,53.3339,53.4538,65200.0
2012-10-25 13:30:00,66.81,66.82,66.73,66.75,37300.0,53.4378,53.4458,53.3739,53.3899,37300.0
2012-10-25 13:40:00,66.75,66.8,66.74,66.8,60200.0,53.3899,53.4299,53.3819,53.4299,60200.0
2012-10-25 13:50:00,66.78,66.81,66.74,66.8,39000.0,53.4139,53.4378,53.3819,53.4299,39000.0
2012-10-25 14:00:00,66.8,66.84,66.76,66.8,46100.0,53.4299,53.4618,53.3979,53.4299,46100.0
2012-10-25 14:10:00,66.8,66.83,66.73,66.79,59800.0,53.4299,53.4538,53.3739,53.4219,59800.0
2012-10-25 14:20:00,66.79,66.83,66.74,66.76,64500.0,53.4219,53.4538,53.3819,53.3979,64500.0
2012-10-25 14:30:00,66.76,66.85,66.76,66.85,39100.0,53.3979,53.4698,53.3979,53.4698,39100.0
2012-10-25 14:40:00,66.85,67.0,66.84,66.97,46200.0,53.4698,53.5898,53.4618,53.5658,46200.0
2012-10-25 14:50:00,66.97,66.97,66.85,66.89,41300.0,53.5658,53.5658,53.4698,53.5018,41300.0
2012-10-25 15:00:00,66.88,66.9,66.72,66.73,78900.0,53.4938,53.5098,53.3659,53.3739,78900.0
2012-10-25 15:10:00,66.73,66.81,66.72,66.72,95000.0,53.3739,53.4378,53.3659,53.3659,95000.0
2012-10-25 15:20:00,66.72,66.73,66.66,66.67,97200.0,53.3659,53.3739,53.3179,53.3259,97200.0
2012-10-25 15:30:00,66.68,66.71,66.6,66.65,102500.0,53.3339,53.3579,53.2699,53.3099,102500.0
2012-10-25 15:40:00,66.65,66.69,66.58,66.59,142100.0,53.3099,53.3419,53.2539,53.2619,142100.0
2012-10-25 15:50:00,66.59,66.72,66.58,66.67,266100.0,53.2619,53.3659,53.2539,53.3259,266100.0
2012-10-26 09:30:00,66.72,67.16,66.56,67.16,90400.0,53.3659,53.7178,53.2379,53.7178,90400.0
2012-10-26 09:40:00,67.16,67.36,67.02,67.35,74200.0,53.7178,53.8778,53.6058,53.8698,74200.0
2012-10-26 09:50:00,67.36,67.39,67.02,67.02,51600.0,53.8778,53.9018,53.6058,53.6058,51600.0
2012-10-26 10:00:00,67.02,67.06,66.86,66.93,80700.0,53.6058,53.6378,53.4778,53.5338,80700.0
2012-10-26 10:10:00,66.92,67.02,66.81,66.97,55700.0,53.5258,53.6058,53.4378,53.5658,55700.0
2012-10-26 10:20:00,66.95,66.97,66.56,66.56,83700.0,53.5498,53.5658,53.2379,53.2379,83700.0
2012-10-26 10:30:00,66.57,66.68,66.57,66.66,55200.0,53.2459,53.3339,53.2459,53.3179,55200.0
2012-10-26 10:40:00,66.66,66.74,66.57,66.63,63400.0,53.3179,53.3819,53.2459,53.2939,63400.0
2012-10-26 10:50:00,66.63,66.67,66.46,66.53,50200.0,53.2939,53.3259,53.1579,53.2139,50200.0
2012-10-26 11:00:00,66.53,66.72,66.49,66.63,63100.0,53.2139,53.3659,53.1819,53.2939,63100.0
2012-10-26 11:10:00,66.63,66.86,66.63,66.84,36000.0,53.2939,53.4778,53.2939,53.4618,36000.0
2012-10-26 11:20:00,66.85,66.88,66.73,66.88,33500.0,53.4698,53.4938,53.3739,53.4938,33500.0
2012-10-26 11:30:00,66.89,66.98,66.88,66.98,41700.0,53.5018,53.5738,53.4938,53.5738,41700.0
2012-10-26 11:40:00,66.98,66.99,66.81,66.81,64400.0,53.5738,53.5818,53.4378,53.4378,64400.0
2012-10-26 11:50:00,66.83,66.91,66.81,66.84,38500.0,53.4538,53.5178,53.4378,53.4618,38500.0
2012-10-26 12:00:00,66.83,66.84,66.57,66.69,61500.0,53.4538,53.4618,53.2459,53.3419,61500.0
2012-10-26 12:10:00,66.69,66.78,66.69,66.71,37700.0,53.3419,53.4139,53.3419,53.3579,37700.0
2012-10-26 12:20:00,66.71,66.77,66.67,66.73,52100.0,53.3579,53.4059,53.3259,53.3739,52100.0
2012-10-26 12:30:00,66.73,66.73,66.56,66.59,35200.0,53.3739,53.3739,53.2379,53.2619,35200.0
2012-10-26 12:40:00,66.6,66.68,66.51,66.54,38900.0,53.2699,53.3339,53.1979,53.2219,38900.0
2012-10-26 12:50:00,66.54,66.73,66.52,66.73,40300.0,53.2219,53.3739,53.2059,53.3739,40300.0
2012-10-26 13:00:00,66.72,66.73,66.56,66.59,53800.0,53.3659,53.3739,53.2379,53.2619,53800.0
2012-10-26 13:10:00,66.59,66.67,66.59,66.63,38600.0,53.2619,53.3259,53.2619,53.2939,38600.0
2012-10-26 13:20:00,66.64,66.76,66.57,66.76,34400.0,53.3019,53.3979,53.2459,53.3979,34400.0
2012-10-26 13:30:00,66.75,67.05,66.75,66.98,54400.0,53.3899,53.6298,53.3899,53.5738,54400.0
2012-10-26 13:40:00,66.98,67.09,66.96,67.09,37200.0,53.5738,53.6618,53.5578,53.6618,37200.0
2012-10-26 13:50:00,67.09,67.13,66.98,66.98,44700.0,53.6618,53.6938,53.5738,53.5738,44700.0
2012-10-26 14:00:00,66.99,67.02,66.94,66.95,53100.0,53.5818,53.6058,53.5418,53.5498,53100.0
2012-10-26 14:10:00,66.95,67.06,66.92,67.0,51800.0,53.5498,53.6378,53.5258,53.5898,51800.0
2012-10-26 14:20:00,67.0,67.06,66.96,67.0,57500.0,53.5898,53.6378,53.5578,53.5898,57500.0
2012-10-26 14:30:00,67.0,67.12,66.97,67.09,65500.0,53.5898,53.6858,53.5658,53.6618,65500.0
2012-10-26 14:40:00,67.09,67.09,66.97,67.02,44700.0,53.6618,53.6618,53.5658,53.6058,44700.0
2012-10-26 14:50:00,67.02,67.11,67.01,67.04,52800.0,53.6058,53.6778,53.5978,53.6218,52800.0
2012-10-26 15:00:00,67.03,67.14,67.03,67.13,50100.0,53.6138,53.7018,53.6138,53.6938,50100.0
2012-10-26 15:10:00,67.14,67.31,67.13,67.24,85700.0,53.7018,53.8378,53.6938,53.7818,85700.0
2012-10-26 15:20:00,67.23,67.32,67.2,67.32,67500.0,53.7738,53.8458,53.7498,53.8458,67500.0
2012-10-26 15:30:00,67.32,67.38,67.12,67.12,91900.0,53.8458,53.8938,53.6858,53.6858,91900.0
2012-10-26 15:40:00,67.13,67.26,67.11,67.11,153900.0,53.6938,53.7978,53.6778,53.6778,153900.0
2012-10-26 15:50:00,67.11,67.27,67.1,67.13,230100.0,53.6778,53.8058,53.6698,53.6938,230100.0
2012-10-31 09:30:00,67.61,68.5,67.21,68.03,212000.0,54.0777,54.7896,53.7578,54.4137,212000.0
2012-10-31 09:40:00,68.02,68.06,67.68,67.7,116700.0,54.4057,54.4377,54.1337,54.1497,116700.0
2012-10-31 09:50:00,67.67,67.78,67.5,67.66,64200.0,54.1257,54.2137,53.9897,54.1177,64200.0
2012-10-31 10:00:00,67.66,67.83,67.55,67.83,77500.0,54.1177,54.2537,54.0297,54.2537,77500.0
2012-10-31 10:10:00,67.81,67.86,67.66,67.85,82100.0,54.2377,54.2777,54.1177,54.2697,82100.0
2012-10-31 10:20:00,67.85,67.99,67.84,67.95,105700.0,54.2697,54.3817,54.2617,54.3497,105700.0
2012-10-31 10:30:00,67.94,67.96,67.7,67.71,72900.0,54.3417,54.3577,54.1497,54.1577,72900.0
2012-10-31 10:40:00,67.7,67.72,67.57,67.59,66600.0,54.1497,54.1657,54.0457,54.0617,66600.0
2012-10-31 10:50:00,67.59,67.64,67.53,67.58,61500.0,54.0617,54.1017,54.0137,54.0537,61500.0
2012-10-31 11:00:00,67.58,67.62,67.43,67.45,116300.0,54.0537,54.0857,53.9338,53.9498,116300.0
2012-10-31 11:10:00,67.45,67.49,67.3,67.4,55700.0,53.9498,53.9817,53.8298,53.9098,55700.0
2012-10-31 11:20:00,67.41,67.41,67.28,67.37,58700.0,53.9178,53.9178,53.8138,53.8858,58700.0
2012-10-31 11:30:00,67.37,67.5,67.37,67.44,70000.0,53.8858,53.9897,53.8858,53.9418,70000.0
2012-10-31 11:40:00,67.42,67.48,67.34,67.37,33400.0,53.9258,53.9737,53.8618,53.8858,33400.0
2012-10-31 11:50:00,67.35,67.39,67.22,67.25,39600.0,53.8698,53.9018,53.7658,53.7898,39600.0
2012-10-31 12:00:00,67.26,67.28,67.14,67.2,41900.0,53.7978,53.8138,53.7018,53.7498,41900.0
2012-10-31 12:10:00,67.19,67.2,67.14,67.17,40600.0,53.7418,53.7498,53.7018,53.7258,40600.0
2012-10-31 12:20:00,67.19,67.29,67.15,67.25,104900.0,53.7418,53.8218,53.7098,53.7898,104900.0
2012-10-31 12:30:00,67.24,67.26,67.16,67.23,37100.0,53.7818,53.7978,53.7178,53.7738,37100.0
2012-10-31 12:40:00,67.22,67.22,66.98,67.0,51200.0,53.7658,53.7658,53.5738,53.5898,51200.0
2012-10-31 12:50:00,66.99,67.07,66.98,67.06,30300.0,53.5818,53.6458,53.5738,53.6378,30300.0
2012-10-31 13:00:00,67.06,67.09,67.01,67.06,22400.0,53.6378,53.6618,53.5978,53.6378,22400.0
2012-10-31 13:10:00,67.06,67.17,67.06,67.14,24300.0,53.6378,53.7258,53.6378,53.7018,24300.0
2012-10-31 13:20:00,67.15,67.28,67.14,67.26,38500.0,53.7098,53.8138,53.7018,53.7978,38500.0
2012-10-31 13:30:00,67.27,67.3,67.25,67.29,25800.0,53.8058,53.8298,53.7898,53.8218,25800.0
2012-10-31 13:40:00,67.28,67.31,67.25,67.26,18300.0,53.8138,53.8378,53.7898,53.7978,18300.0
2012-10-31 13:50:00,67.25,67.27,67.22,67.26,18900.0,53.7898,53.8058,53.7658,53.7978,18900.0
2012-10-31 14:00:00,67.26,67.31,67.24,67.29,23400.0,53.7978,53.8378,53.7818,53.8218,23400.0
2012-10-31 14:10:00,67.3,67.35,67.22,67.35,39200.0,53.8298,53.8698,53.7658,53.8698,39200.0
2012-10-31 14:20:00,67.35,67.38,67.34,67.37,49700.0,53.8698,53.8938,53.8618,53.8858,49700.0
2012-10-31 14:30:00,67.37,67.38,67.34,67.37,27800.0,53.8858,53.8938,53.8618,53.8858,27800.0
2012-10-31 14:40:00,67.36,67.38,67.29,67.35,44300.0,53.8778,53.8938,53.8218,53.8698,44300.0
2012-10-31 14:50:00,67.36,67.38,67.25,67.32,49700.0,53.8778,53.8938,53.7898,53.8458,49700.0
2012-10-31 15:00:00,67.31,67.43,67.27,67.43,69600.0,53.8378,53.9338,53.8058,53.9338,69600.0
2012-10-31 15:10:00,67.42,67.64,67.42,67.56,76500.0,53.9258,54.1017,53.9258,54.0377,76500.0
2012-10-31 15:20:00,67.57,67.64,67.5,67.61,80300.0,54.0457,54.1017,53.9897,54.0777,80300.0
2012-10-31 15:30:00,67.61,67.63,67.52,67.59,105600.0,54.0777,54.0937,54.0057,54.0617,105600.0
2012-10-31 15:40:00,67.61,67.62,67.49,67.53,121700.0,54.0777,54.0857,53.9817,54.0137,121700.0
2012-10-31 15:50:00,67.54,67.55,67.39,67.42,243000.0,54.0217,54.0297,53.9018,53.9258,243000.0
2012-11-01 09:30:00,67.42,68.32,67.34,68.3,173400.0,53.9258,54.6456,53.8618,54.6296,173400.0
2012-11-01 09:40:00,68.28,68.48,68.23,68.48,60200.0,54.6136,54.7736,54.5736,54.7736,60200.0
2012-11-01 09:50:00,68.46,68.8,68.45,68.8,113800.0,54.7576,55.0295,54.7496,55.0295,113800.0
2012-11-01 10:00:00,68.82,68.9,68.71,68.75,73200.0,55.0455,55.1095,54.9576,54.9896,73200.0
2012-11-01 10:10:00,68.75,68.88,68.74,68.79,91500.0,54.9896,55.0935,54.9816,55.0215,91500.0
2012-11-01 10:20:00,68.79,68.92,68.78,68.78,45500.0,55.0215,55.1255,55.0136,55.0136,45500.0
2012-11-01 10:30:00,68.78,68.86,68.78,68.83,83100.0,55.0136,55.0775,55.0136,55.0535,83100.0
2012-11-01 10:40:00,68.83,68.99,68.81,68.99,78400.0,55.0535,55.1815,55.0375,55.1815,78400.0
2012-11-01 10:50:00,68.97,68.99,68.8,68.8,59200.0,55.1655,55.1815,55.0295,55.0295,59200.0
2012-11-01 11:00:00,68.79,68.89,68.76,68.83,84100.0,55.0215,55.1015,54.9976,55.0535,84100.0
2012-11-01 11:10:00,68.83,68.91,68.64,68.66,96000.0,55.0535,55.1175,54.9016,54.9176,96000.0
2012-11-01 11:20:00,68.66,68.84,68.66,68.84,51300.0,54.9176,55.0615,54.9176,55.0615,51300.0
2012-11-01 11:30:00,68.84,68.92,68.83,68.87,53200.0,55.0615,55.1255,55.0535,55.0855,53200.0
2012-11-01 11:40:00,68.85,68.93,68.82,68.89,67900.0,55.0695,55.1335,55.0455,55.1015,67900.0
2012-11-01 11:50:00,68.88,68.91,68.79,68.9,88100.0,55.0935,55.1175,55.0215,55.1095,88100.0
2012-11-01 12:00:00,68.89,68.94,68.81,68.83,82900.0,55.1015,55.1415,55.0375,55.0535,82900.0
2012-11-01 12:10:00,68.83,68.86,68.72,68.81,81800.0,55.0535,55.0775,54.9656,55.0375,81800.0
2012-11-01 12:20:00,68.81,68.85,68.76,68.8,49600.0,55.0375,55.0695,54.9976,55.0295,49600.0
2012-11-01 12:30:00,68.8,68.92,68.76,68.79,67000.0,55.0295,55.1255,54.9976,55.0215,67000.0
2012-11-01 12:40:00,68.78,68.78,68.7,68.74,31000.0,55.0136,55.0136,54.9496,54.9816,31000.0
2012-11-01 12:50:00,68.75,68.77,68.69,68.72,43100.0,54.9896,55.0056,54.9416,54.9656,43100.0
2012-11-01 13:00:00,68.72,68.72,68.65,68.67,72800.0,54.9656,54.9656,54.9096,54.9256,72800.0
2012-11-01 13:10:00,68.67,68.67,68.62,68.67,92400.0,54.9256,54.9256,54.8856,54.9256,92400.0
2012-11-01 13:20:00,68.67,68.7,68.61,68.64,32100.0,54.9256,54.9496,54.8776,54.9016,32100.0
2012-11-01 13:30:00,68.63,68.7,68.59,68.67,49500.0,54.8936,54.9496,54.8616,54.9256,49500.0
2012-11-01 13:40:00,68.67,68.68,68.56,68.63,28000.0,54.9256,54.9336,54.8376,54.8936,28000.0
2012-11-01 13:50:00,68.63,68.63,68.48,68.5,67900.0,54.8936,54.8936,54.7736,54.7896,67900.0
2012-11-01 14:00:00,68.5,68.54,68.4,68.42,62800.0,54.7896,54.8216,54.7096,54.7256,62800.0
2012-11-01 14:10:00,68.42,68.5,68.4,68.46,41200.0,54.7256,54.7896,54.7096,54.7576,41200.0
2012-11-01 14:20:00,68.45,68.59,68.45,68.53,54000.0,54.7496,54.8616,54.7496,54.8136,54000.0
2012-11-01 14:30:00,68.53,68.64,68.48,68.61,52500.0,54.8136,54.9016,54.7736,54.8776,52500.0
2012-11-01 14:40:00,68.62,68.64,68.49,68.55,35600.0,54.8856,54.9016,54.7816,54.8296,35600.0
2012-11-01 14:50:00,68.57,68.59,68.5,68.51,54000.0,54.8456,54.8616,54.7896,54.7976,54000.0
2012-11-01 15:00:00,68.51,68.66,68.51,68.65,56800.0,54.7976,54.9176,54.7976,54.9096,56800.0
2012-11-01 15:10:00,68.65,68.7,68.63,68.68,56300.0,54.9096,54.9496,54.8936,54.9336,56300.0
2012-11-01 15:20:00,68.68,68.68,68.59,68.66,62000.0,54.9336,54.9336,54.8616,54.9176,62000.0
2012-11-01 15:30:00,68.66,68.67,68.61,68.67,124500.0,54.9176,54.9256,54.8776,54.9256,124500.0
2012-11-01 15:40:00,68.67,68.8,68.67,68.8,111900.0,54.9256,55.0295,54.9256,55.0295,111900.0
2012-11-01 15:50:00,68.79,68.88,68.77,68.83,284600.0,55.0215,55.0935,55.0056,55.0535,284600.0
2012-11-02 09:30:00,69.14,69.14,68.68,69.0,205300.0,55.3015,55.3015,54.9336,55.1895,205300.0
2012-11-02 09:40:00,68.99,69.25,68.97,69.14,111900.0,55.1815,55.3895,55.1655,55.3015,111900.0
2012-11-02 09:50:00,69.1,69.11,68.83,68.85,179300.0,55.2695,55.2775,55.0535,55.0695,179300.0
2012-11-02 10:00:00,68.84,68.97,68.77,68.87,119500.0,55.0615,55.1655,55.0056,55.0855,119500.0
2012-11-02 10:10:00,68.87,68.88,68.7,68.75,62500.0,55.0855,55.0935,54.9496,54.9896,62500.0
2012-11-02 10:20:00,68.75,68.77,68.52,68.55,60800.0,54.9896,55.0056,54.8056,54.8296,60800.0
2012-11-02 10:30:00,68.52,68.66,68.51,68.54,26000.0,54.8056,54.9176,54.7976,54.8216,26000.0
2012-11-02 10:40:00,68.56,68.64,68.46,68.64,51800.0,54.8376,54.9016,54.7576,54.9016,51800.0
2012-11-02 10:50:00,68.62,68.65,68.52,68.61,129400.0,54.8856,54.9096,54.8056,54.8776,129400.0
2012-11-02 11:00:00,68.6,68.72,68.58,68.68,128700.0,54.8696,54.9656,54.8536,54.9336,128700.0
2012-11-02 11:10:00,68.69,68.75,68.65,68.73,110200.0,54.9416,54.9896,54.9096,54.9736,110200.0
2012-11-02 11:20:00,68.73,68.74,68.62,68.68,23700.0,54.9736,54.9816,54.8856,54.9336,23700.0
2012-11-02 11:30:00,68.68,68.72,68.6,68.72,34200.0,54.9336,54.9656,54.8696,54.9656,34200.0
2012-11-02 11:40:00,68.73,68.73,68.59,68.59,48300.0,54.9736,54.9736,54.8616,54.8616,48300.0
2012-11-02 11:50:00,68.61,68.72,68.61,68.69,49800.0,54.8776,54.9656,54.8776,54.9416,49800.0
2012-11-02 12:00:00,68.68,68.7,68.6,68.6,32000.0,54.9336,54.9496,54.8696,54.8696,32000.0
2012-11-02 12:10:00,68.62,68.68,68.6,68.67,38300.0,54.8856,54.9336,54.8696,54.9256,38300.0
2012-11-02 12:20:00,68.68,68.75,68.65,68.75,28800.0,54.9336,54.9896,54.9096,54.9896,28800.0
2012-11-02 12:30:00,68.73,68.8,68.73,68.77,28600.0,54.9736,55.0295,54.9736,55.0056,28600.0
2012-11-02 12:40:00,68.77,68.81,68.71,68.73,30300.0,55.0056,55.0375,54.9576,54.9736,30300.0
2012-11-02 12:50:00,68.71,68.74,68.66,68.67,43500.0,54.9576,54.9816,54.9176,54.9256,43500.0
2012-11-02 13:00:00,68.68,68.7,68.64,68.68,31800.0,54.9336,54.9496,54.9016,54.9336,31800.0
2012-11-02 13:10:00,68.68,68.77,68.67,68.74,36100.0,54.9336,55.0056,54.9256,54.9816,36100.0
2012-11-02 13:20:00,68.74,68.75,68.67,68.67,31000.0,54.9816,54.9896,54.9256,54.9256,31000.0
2012-11-02 13:30:00,68.67,68.71,68.64,68.65,86300.0,54.9256,54.9576,54.9016,54.9096,86300.0
2012-11-02 13:40:00,68.64,68.78,68.62,68.76,59600.0,54.9016,55.0136,54.8856,54.9976,59600.0
2012-11-02 13:50:00,68.75,68.77,68.59,68.61,73900.0,54.9896,55.0056,54.8616,54.8776,73900.0
2012-11-02 14:00:00,68.61,68.63,68.49,68.52,91800.0,54.8776,54.8936,54.7816,54.8056,91800.0
2012-11-02 14:10:00,68.52,68.63,68.5,68.57,60800.0,54.8056,54.8936,54.7896,54.8456,60800.0
2012-11-02 14:20:00,68.57,68.62,68.54,68.54,43800.0,54.8456,54.8856,54.8216,54.8216,43800.0
2012-11-02 14:30:00,68.54,68.54,68.38,68.38,94200.0,54.8216,54.8216,54.6936,54.6936,94200.0
2012-11-02 14:40:00,68.4,68.4,68.25,68.26,66400.0,54.7096,54.7096,54.5896,54.5976,66400.0
2012-11-02 14:50:00,68.26,68.3,68.19,68.28,161500.0,54.5976,54.6296,54.5416,54.6136,161500.0
2012-11-02 15:00:00,68.29,68.36,68.28,68.3,126900.0,54.6216,54.6776,54.6136,54.6296,126900.0
2012-11-02 15:10:00,68.3,68.35,68.23,68.27,102000.0,54.6296,54.6696,54.5736,54.6056,102000.0
2012-11-02 15:20:00,68.27,68.27,68.14,68.21,74600.0,54.6056,54.6056,54.5016,54.5576,74600.0
2012-11-02 15:30:00,68.21,68.21,67.95,67.95,192000.0,54.5576,54.5576,54.3497,54.3497,192000.0
2012-11-02 15:40:00,67.96,68.05,67.86,67.99,137500.0,54.3577,54.4297,54.2777,54.3817,137500.0
2012-11-02 15:50:00,67.99,68.02,67.88,67.92,313900.0,54.3817,54.4057,54.2937,54.3257,313900.0
2012-11-05 09:30:00,67.95,68.08,67.34,67.62,170300.0,54.3497,54.4537,53.8618,54.0857,170300.0
2012-11-05 09:40:00,67.57,67.71,67.36,67.44,46000.0,54.0457,54.1577,53.8778,53.9418,46000.0
2012-11-05 09:50:00,67.43,67.52,67.2,67.2,78900.0,53.9338,54.0057,53.7498,53.7498,78900.0
2012-11-05 10:00:00,67.2,67.28,66.87,66.93,124800.0,53.7498,53.8138,53.4858,53.5338,124800.0
2012-11-05 10:10:00,66.94,66.99,66.75,66.99,128000.0,53.5418,53.5818,53.3899,53.5818,128000.0
2012-11-05 10:20:00,67.0,67.21,66.99,67.13,50900.0,53.5898,53.7578,53.5818,53.6938,50900.0
2012-11-05 10:30:00,67.14,67.37,67.05,67.37,39500.0,53.7018,53.8858,53.6298,53.8858,39500.0
2012-11-05 10:40:00,67.37,67.39,67.29,67.38,34100.0,53.8858,53.9018,53.8218,53.8938,34100.0
2012-11-05 10:50:00,67.37,67.42,67.3,67.32,47700.0,53.8858,53.9258,53.8298,53.8458,47700.0
2012-11-05 11:00:00,67.34,67.48,67.33,67.46,33100.0,53.8618,53.9737,53.8538,53.9578,33100.0
2012-11-05 11:10:00,67.46,67.47,67.4,67.44,40700.0,53.9578,53.9657,53.9098,53.9418,40700.0
2012-11-05 11:20:00,67.44,67.45,67.38,67.42,68400.0,53.9418,53.9498,53.8938,53.9258,68400.0
2012-11-05 11:30:00,67.42,67.43,67.33,67.36,48300.0,53.9258,53.9338,53.8538,53.8778,48300.0
2012-11-05 11:40:00,67.35,67.37,67.24,67.28,67500.0,53.8698,53.8858,53.7818,53.8138,67500.0
2012-11-05 11:50:00,67.28,67.3,67.2,67.24,71400.0,53.8138,53.8298,53.7498,53.7818,71400.0
2012-11-05 12:00:00,67.24,67.34,67.18,67.32,55200.0,53.7818,53.8618,53.7338,53.8458,55200.0
2012-11-05 12:10:00,67.32,67.38,67.31,67.31,33300.0,53.8458,53.8938,53.8378,53.8378,33300.0
2012-11-05 12:20:00,67.33,67.35,67.28,67.33,33300.0,53.8538,53.8698,53.8138,53.8538,33300.0
2012-11-05 12:30:00,67.33,67.33,67.28,67.3,24100.0,53.8538,53.8538,53.8138,53.8298,24100.0
2012-11-05 12:40:00,67.3,67.31,67.25,67.31,24500.0,53.8298,53.8378,53.7898,53.8378,24500.0
2012-11-05 12:50:00,67.3,67.34,67.23,67.3,70800.0,53.8298,53.8618,53.7738,53.8298,70800.0
2012-11-05 13:00:00,67.32,67.32,67.28,67.32,14600.0,53.8458,53.8458,53.8138,53.8458,14600.0
2012-11-05 13:10:00,67.33,67.39,67.29,67.37,31900.0,53.8538,53.9018,53.8218,53.8858,31900.0
2012-11-05 13:20:00,67.38,67.39,67.3,67.3,27800.0,53.8938,53.9018,53.8298,53.8298,27800.0
2012-11-05 13:30:00,67.31,67.35,67.28,67.34,21100.0,53.8378,53.8698,53.8138,53.8618,21100.0
2012-11-05 13:40:00,67.34,67.34,67.28,67.31,30800.0,53.8618,53.8618,53.8138,53.8378,30800.0
2012-11-05 13:50:00,67.31,67.35,67.28,67.33,42400.0,53.8378,53.8698,53.8138,53.8538,42400.0
2012-11-05 14:00:00,67.33,67.46,67.32,67.44,60600.0,53.8538,53.9578,53.8458,53.9418,60600.0
2012-11-05 14:10:00,67.44,67.48,67.41,67.48,44800.0,53.9418,53.9737,53.9178,53.9737,44800.0
2012-11-05 14:20:00,67.48,67.59,67.48,67.57,27100.0,53.9737,54.0617,53.9737,54.0457,27100.0
2012-11-05 14:30:00,67.57,67.64,67.56,67.59,88400.0,54.0457,54.1017,54.0377,54.0617,88400.0
2012-11-05 14:40:00,67.6,67.74,67.59,67.71,38500.0,54.0697,54.1817,54.0617,54.1577,38500.0
2012-11-05 14:50:00,67.72,67.75,67.66,67.67,38200.0,54.1657,54.1897,54.1177,54.1257,38200.0
2012-11-05 15:00:00,67.66,67.8,67.65,67.76,129400.0,54.1177,54.2297,54.1097,54.1977,129400.0
2012-11-05 15:10:00,67.76,67.77,67.7,67.73,134100.0,54.1977,54.2057,54.1497,54.1737,134100.0
2012-11-05 15:20:00,67.73,67.86,67.73,67.85,48000.0,54.1737,54.2777,54.1737,54.2697,48000.0
2012-11-05 15:30:00,67.86,67.91,67.81,67.88,111100.0,54.2777,54.3177,54.2377,54.2937,111100.0
2012-11-05 15:40:00,67.87,68.02,67.87,67.96,103200.0,54.2857,54.4057,54.2857,54.3577,103200.0
2012-11-05 15:50:00,67.96,68.01,67.84,67.86,116900.0,54.3577,54.3977,54.2617,54.2777,116900.0
2012-11-06 09:30:00,68.16,68.8,68.07,68.78,79000.0,54.5176,55.0295,54.4457,55.0136,79000.0
2012-11-06 09:40:00,68.78,68.79,68.55,68.7,50600.0,55.0136,55.0215,54.8296,54.9496,50600.0
2012-11-06 09:50:00,68.69,68.8,68.57,68.72,88600.0,54.9416,55.0295,54.8456,54.9656,88600.0
2012-11-06 10:00:00,68.72,68.73,68.55,68.6,47000.0,54.9656,54.9736,54.8296,54.8696,47000.0
2012-11-06 10:10:00,68.61,68.61,68.32,68.32,80400.0,54.8776,54.8776,54.6456,54.6456,80400.0
2012-11-06 10:20:00,68.34,68.41,68.26,68.28,59100.0,54.6616,54.7176,54.5976,54.6136,59100.0
2012-11-06 10:30:00,68.28,68.28,68.16,68.27,48300.0,54.6136,54.6136,54.5176,54.6056,48300.0
2012-11-06 10:40:00,68.27,68.4,68.2,68.37,45700.0,54.6056,54.7096,54.5496,54.6856,45700.0
2012-11-06 10:50:00,68.36,68.44,68.36,68.39,39700.0,54.6776,54.7416,54.6776,54.7016,39700.0
2012-11-06 11:00:00,68.39,68.39,68.23,68.23,35600.0,54.7016,54.7016,54.5736,54.5736,35600.0
2012-11-06 11:10:00,68.25,68.31,68.13,68.21,59500.0,54.5896,54.6376,54.4936,54.5576,59500.0
2012-11-06 11:20:00,68.2,68.21,68.07,68.08,34500.0,54.5496,54.5576,54.4457,54.4537,34500.0
2012-11-06 11:30:00,68.08,68.24,68.08,68.22,96600.0,54.4537,54.5816,54.4537,54.5656,96600.0
2012-11-06 11:40:00,68.22,68.33,68.19,68.32,40000.0,54.5656,54.6536,54.5416,54.6456,40000.0
2012-11-06 11:50:00,68.32,68.49,68.3,68.46,41900.0,54.6456,54.7816,54.6296,54.7576,41900.0
2012-11-06 12:00:00,68.46,68.68,68.45,68.59,34600.0,54.7576,54.9336,54.7496,54.8616,34600.0
2012-11-06 12:10:00,68.6,68.64,68.58,68.58,26300.0,54.8696,54.9016,54.8536,54.8536,26300.0
2012-11-06 12:20:00,68.59,68.68,68.57,68.59,78600.0,54.8616,54.9336,54.8456,54.8616,78600.0
2012-11-06 12:30:00,68.58,68.59,68.46,68.47,18400.0,54.8536,54.8616,54.7576,54.7656,18400.0
2012-11-06 12:40:00,68.46,68.48,68.33,68.38,25100.0,54.7576,54.7736,54.6536,54.6936,25100.0
2012-11-06 12:50:00,68.38,68.43,68.37,68.39,12500.0,54.6936,54.7336,54.6856,54.7016,12500.0
2012-11-06 13:00:00,68.39,68.51,68.36,68.51,25100.0,54.7016,54.7976,54.6776,54.7976,25100.0
2012-11-06 13:10:00,68.52,68.57,68.43,68.51,55000.0,54.8056,54.8456,54.7336,54.7976,55000.0
2012-11-06 13:20:00,68.51,68.66,68.5,68.63,56800.0,54.7976,54.9176,54.7896,54.8936,56800.0
2012-11-06 13:30:00,68.63,68.76,68.62,68.73,34000.0,54.8936,54.9976,54.8856,54.9736,34000.0
2012-11-06 13:40:00,68.73,68.74,68.6,68.61,47300.0,54.9736,54.9816,54.8696,54.8776,47300.0
2012-11-06 13:50:00,68.61,68.61,68.54,68.56,63000.0,54.8776,54.8776,54.8216,54.8376,63000.0
2012-11-06 14:00:00,68.56,68.61,68.53,68.54,27500.0,54.8376,54.8776,54.8136,54.8216,27500.0
2012-11-06 14:10:00,68.53,68.6,68.5,68.56,31200.0,54.8136,54.8696,54.7896,54.8376,31200.0
2012-11-06 14:20:00,68.57,68.61,68.53,68.6,35300.0,54.8456,54.8776,54.8136,54.8696,35300.0
2012-11-06 14:30:00,68.59,68.61,68.55,68.59,46300.0,54.8616,54.8776,54.8296,54.8616,46300.0
2012-11-06 14:40:00,68.59,68.61,68.52,68.58,62400.0,54.8616,54.8776,54.8056,54.8536,62400.0
2012-11-06 14:50:00,68.57,68.61,68.54,68.59,127900.0,54.8456,54.8776,54.8216,54.8616,127900.0
2012-11-06 15:00:00,68.59,68.62,68.57,68.57,113400.0,54.8616,54.8856,54.8456,54.8456,113400.0
2012-11-06 15:10:00,68.58,68.67,68.57,68.67,173200.0,54.8536,54.9256,54.8456,54.9256,173200.0
2012-11-06 15:20:00,68.67,68.69,68.48,68.55,96800.0,54.9256,54.9416,54.7736,54.8296,96800.0
2012-11-06 15:30:00,68.54,68.56,68.47,68.53,88000.0,54.8216,54.8376,54.7656,54.8136,88000.0
2012-11-06 15:40:00,68.53,68.75,68.53,68.75,177900.0,54.8136,54.9896,54.8136,54.9896,177900.0
2012-11-06 15:50:00,68.74,68.77,68.62,68.72,355500.0,54.9816,55.0056,54.8856,54.9656,355500.0
2012-11-07 09:30:00,68.05,68.06,67.51,67.77,100800.0,54.4297,54.4377,53.9977,54.2057,100800.0
2012-11-07 09:40:00,67.81,67.91,67.69,67.9,46100.0,54.2377,54.3177,54.1417,54.3097,46100.0
2012-11-07 09:50:00,67.89,67.9,67.57,67.64,94900.0,54.3017,54.3097,54.0457,54.1017,94900.0
2012-11-07 10:00:00,67.63,67.66,67.36,67.55,61900.0,54.0937,54.1177,53.8778,54.0297,61900.0
2012-11-07 10:10:00,67.55,67.58,67.24,67.27,38100.0,54.0297,54.0537,53.7818,53.8058,38100.0
2012-11-07 10:20:00,67.26,67.42,67.24,67.38,75200.0,53.7978,53.9258,53.7818,53.8938,75200.0
2012-11-07 10:30:00,67.37,67.52,67.37,67.51,88000.0,53.8858,54.0057,53.8858,53.9977,88000.0
2012-11-07 10:40:00,67.51,67.53,67.27,67.28,42500.0,53.9977,54.0137,53.8058,53.8138,42500.0
2012-11-07 10:50:00,67.28,67.3,67.02,67.04,95700.0,53.8138,53.8298,53.6058,53.6218,95700.0
2012-11-07 11:00:00,67.06,67.14,67.04,67.12,70100.0,53.6378,53.7018,53.6218,53.6858,70100.0
2012-11-07 11:10:00,67.12,67.17,67.06,67.06,65300.0,53.6858,53.7258,53.6378,53.6378,65300.0
2012-11-07 11:20:00,67.07,67.12,66.88,66.9,51400.0,53.6458,53.6858,53.4938,53.5098,51400.0
2012-11-07 11:30:00,66.9,66.96,66.7,66.96,63100.0,53.5098,53.5578,53.3499,53.5578,63100.0
2012-11-07 11:40:00,66.95,67.05,66.89,66.98,55600.0,53.5498,53.6298,53.5018,53.5738,55600.0
2012-11-07 11:50:00,66.98,66.99,66.87,66.91,31000.0,53.5738,53.5818,53.4858,53.5178,31000.0
2012-11-07 12:00:00,66.92,66.99,66.91,66.93,66400.0,53.5258,53.5818,53.5178,53.5338,66400.0
2012-11-07 12:10:00,66.93,66.98,66.84,66.89,44500.0,53.5338,53.5738,53.4618,53.5018,44500.0
2012-11-07 12:20:00,66.89,66.9,66.78,66.79,68200.0,53.5018,53.5098,53.4139,53.4219,68200.0
2012-11-07 12:30:00,66.79,66.97,66.79,66.97,33700.0,53.4219,53.5658,53.4219,53.5658,33700.0
2012-11-07 12:40:00,66.97,66.98,66.88,66.9,32700.0,53.5658,53.5738,53.4938,53.5098,32700.0
2012-11-07 12:50:00,66.9,66.92,66.82,66.88,38600.0,53.5098,53.5258,53.4458,53.4938,38600.0
2012-11-07 13:00:00,66.88,67.12,66.86,67.11,83400.0,53.4938,53.6858,53.4778,53.6778,83400.0
2012-11-07 13:10:00,67.12,67.13,67.02,67.02,48000.0,53.6858,53.6938,53.6058,53.6058,48000.0
2012-11-07 13:20:00,67.01,67.14,67.01,67.06,24300.0,53.5978,53.7018,53.5978,53.6378,24300.0
2012-11-07 13:30:00,67.06,67.29,67.06,67.29,39100.0,53.6378,53.8218,53.6378,53.8218,39100.0
2012-11-07 13:40:00,67.28,67.28,67.17,67.19,59100.0,53.8138,53.8138,53.7258,53.7418,59100.0
2012-11-07 13:50:00,67.19,67.25,67.17,67.2,44000.0,53.7418,53.7898,53.7258,53.7498,44000.0
2012-11-07 14:00:00,67.21,67.28,67.2,67.26,33400.0,53.7578,53.8138,53.7498,53.7978,33400.0
2012-11-07 14:10:00,67.25,67.28,67.1,67.15,55700.0,53.7898,53.8138,53.6698,53.7098,55700.0
2012-11-07 14:20:00,67.15,67.23,67.14,67.16,42800.0,53.7098,53.7738,53.7018,53.7178,42800.0
2012-11-07 14:30:00,67.16,67.17,66.92,66.93,55600.0,53.7178,53.7258,53.5258,53.5338,55600.0
2012-11-07 14:40:00,66.93,66.95,66.86,66.9,56200.0,53.5338,53.5498,53.4778,53.5098,56200.0
2012-11-07 14:50:00,66.91,67.04,66.83,67.03,81600.0,53.5178,53.6218,53.4538,53.6138,81600.0
2012-11-07 15:00:00,67.04,67.06,66.93,66.94,79700.0,53.6218,53.6378,53.5338,53.5418,79700.0
2012-11-07 15:10:00,66.94,67.03,66.9,66.97,83900.0,53.5418,53.6138,53.5098,53.5658,83900.0
2012-11-07 15:20:00,66.97,67.16,66.96,67.11,81000.0,53.5658,53.7178,53.5578,53.6778,81000.0
2012-11-07 15:30:00,67.12,67.13,66.92,66.93,119300.0,53.6858,53.6938,53.5258,53.5338,119300.0
2012-11-07 15:40:00,66.93,67.07,66.8,66.86,164400.0,53.5338,53.6458,53.4299,53.4778,164400.0
2012-11-07 15:50:00,66.85,66.98,66.6,66.63,336100.0,53.4698,53.5738,53.2699,53.2939,336100.0
2012-11-08 09:30:00,66.57,66.8,66.37,66.45,100700.0,53.2459,53.4299,53.0859,53.1499,100700.0
2012-11-08 09:40:00,66.45,66.73,66.41,66.73,53500.0,53.1499,53.3739,53.1179,53.3739,53500.0
2012-11-08 09:50:00,66.72,66.82,66.59,66.77,35300.0,53.3659,53.4458,53.2619,53.4059,35300.0
2012-11-08 10:00:00,66.8,66.95,66.76,66.78,49700.0,53.4299,53.5498,53.3979,53.4139,49700.0
2012-11-08 10:10:00,66.79,66.92,66.75,66.85,38300.0,53.4219,53.5258,53.3899,53.4698,38300.0
2012-11-08 10:20:00,66.85,66.85,66.61,66.68,49000.0,53.4698,53.4698,53.2779,53.3339,49000.0
2012-11-08 10:30:00,66.68,66.87,66.66,66.84,47000.0,53.3339,53.4858,53.3179,53.4618,47000.0
2012-11-08 10:40:00,66.85,66.87,66.43,66.67,90100.0,53.4698,53.4858,53.1339,53.3259,90100.0
2012-11-08 10:50:00,66.67,66.75,66.51,66.51,51200.0,53.3259,53.3899,53.1979,53.1979,51200.0
2012-11-08 11:00:00,66.53,66.66,66.45,66.61,51200.0,53.2139,53.3179,53.1499,53.2779,51200.0
2012-11-08 11:10:00,66.61,66.61,66.4,66.4,53500.0,53.2779,53.2779,53.1099,53.1099,53500.0
2012-11-08 11:20:00,66.4,66.47,66.28,66.45,52900.0,53.1099,53.1659,53.0139,53.1499,52900.0
2012-11-08 11:30:00,66.45,66.45,66.31,66.43,44700.0,53.1499,53.1499,53.0379,53.1339,44700.0
2012-11-08 11:40:00,66.43,66.6,66.42,66.57,59800.0,53.1339,53.2699,53.1259,53.2459,59800.0
2012-11-08 11:50:00,66.55,66.66,66.53,66.57,56400.0,53.2299,53.3179,53.2139,53.2459,56400.0
2012-11-08 12:00:00,66.57,66.57,66.35,66.37,40900.0,53.2459,53.2459,53.0699,53.0859,40900.0
2012-11-08 12:10:00,66.37,66.39,66.23,66.34,32400.0,53.0859,53.1019,52.9739,53.0619,32400.0
2012-11-08 12:20:00,66.33,66.44,66.31,66.35,38000.0,53.0539,53.1419,53.0379,53.0699,38000.0
2012-11-08 12:30:00,66.36,66.38,66.27,66.35,28000.0,53.0779,53.0939,53.0059,53.0699,28000.0
2012-11-08 12:40:00,66.35,66.4,66.28,66.34,42900.0,53.0699,53.1099,53.0139,53.0619,42900.0
2012-11-08 12:50:00,66.33,66.46,66.28,66.43,53800.0,53.0539,53.1579,53.0139,53.1339,53800.0
2012-11-08 13:00:00,66.42,66.43,66.34,66.42,40300.0,53.1259,53.1339,53.0619,53.1259,40300.0
2012-11-08 13:10:00,66.43,66.44,66.29,66.35,30200.0,53.1339,53.1419,53.0219,53.0699,30200.0
2012-11-08 13:20:00,66.37,66.4,66.15,66.24,30000.0,53.0859,53.1099,52.9099,52.9819,30000.0
2012-11-08 13:30:00,66.23,66.39,66.16,66.37,21000.0,52.9739,53.1019,52.9179,53.0859,21000.0
2012-11-08 13:40:00,66.36,66.39,66.29,66.39,28100.0,53.0779,53.1019,53.0219,53.1019,28100.0
2012-11-08 13:50:00,66.39,66.57,66.39,66.56,24400.0,53.1019,53.2459,53.1019,53.2379,24400.0
2012-11-08 14:00:00,66.57,66.57,66.4,66.47,18100.0,53.2459,53.2459,53.1099,53.1659,18100.0
2012-11-08 14:10:00,66.46,66.51,66.35,66.36,40200.0,53.1579,53.1979,53.0699,53.0779,40200.0
2012-11-08 14:20:00,66.35,66.35,66.23,66.33,38000.0,53.0699,53.0699,52.9739,53.0539,38000.0
2012-11-08 14:30:00,66.33,66.38,66.27,66.3,22000.0,53.0539,53.0939,53.0059,53.0299,22000.0
2012-11-08 14:40:00,66.31,66.43,66.31,66.42,35900.0,53.0379,53.1339,53.0379,53.1259,35900.0
2012-11-08 14:50:00,66.42,66.44,66.32,66.32,31300.0,53.1259,53.1419,53.0459,53.0459,31300.0
2012-11-08 15:00:00,66.33,66.41,66.31,66.36,47800.0,53.0539,53.1179,53.0379,53.0779,47800.0
2012-11-08 15:10:00,66.36,66.43,66.26,66.3,78400.0,53.0779,53.1339,52.9979,53.0299,78400.0
2012-11-08 15:20:00,66.31,66.33,66.2,66.31,54400.0,53.0379,53.0539,52.9499,53.0379,54400.0
2012-11-08 15:30:00,66.29,66.32,66.17,66.19,107600.0,53.0219,53.0459,52.9259,52.9419,107600.0
2012-11-08 15:40:00,66.19,66.26,66.13,66.22,218600.0,52.9419,52.9979,52.894,52.9659,218600.0
2012-11-08 15:50:00,66.22,66.34,65.95,65.95,389600.0,52.9659,53.0619,52.75,52.75,389600.0
2012-11-09 09:30:00,66.19,66.2,65.78,65.9,160800.0,52.9419,52.9499,52.614,52.71,160800.0
2012-11-09 09:40:00,65.9,66.04,65.81,65.83,64000.0,52.71,52.822,52.638,52.654,64000.0
2012-11-09 09:50:00,65.84,65.86,65.56,65.8,123400.0,52.662,52.678,52.438,52.63,123400.0
2012-11-09 10:00:00,65.79,65.96,65.79,65.84,84300.0,52.622,52.758,52.622,52.662,84300.0
2012-11-09 10:10:00,65.85,65.87,65.71,65.74,73800.0,52.67,52.686,52.558,52.582,73800.0
2012-11-09 10:20:00,65.76,65.85,65.65,65.65,59300.0,52.598,52.67,52.51,52.51,59300.0
2012-11-09 10:30:00,65.67,65.8,65.63,65.74,51100.0,52.526,52.63,52.494,52.582,51100.0
2012-11-09 10:40:00,65.73,65.87,65.72,65.78,108100.0,52.574,52.686,52.566,52.614,108100.0
2012-11-09 10:50:00,65.77,65.82,65.73,65.79,67900.0,52.606,52.646,52.574,52.622,67900.0
2012-11-09 11:00:00,65.8,65.82,65.75,65.77,93300.0,52.63,52.646,52.59,52.606,93300.0
2012-11-09 11:10:00,65.76,65.77,65.72,65.74,91400.0,52.598,52.606,52.566,52.582,91400.0
2012-11-09 11:20:00,65.74,65.75,65.54,65.66,64700.0,52.582,52.59,52.422,52.518,64700.0
2012-11-09 11:30:00,65.67,65.84,65.66,65.8,60200.0,52.526,52.662,52.518,52.63,60200.0
2012-11-09 11:40:00,65.83,65.99,65.82,65.98,33600.0,52.654,52.782,52.646,52.774,33600.0
2012-11-09 11:50:00,65.98,66.07,65.94,66.07,43800.0,52.774,52.846,52.742,52.846,43800.0
2012-11-09 12:00:00,66.08,66.16,66.08,66.11,27800.0,52.854,52.9179,52.854,52.878,27800.0
2012-11-09 12:10:00,66.12,66.24,66.07,66.24,42700.0,52.886,52.9819,52.846,52.9819,42700.0
2012-11-09 12:20:00,66.24,66.3,66.22,66.3,26200.0,52.9819,53.0299,52.9659,53.0299,26200.0
2012-11-09 12:30:00,66.29,66.39,66.29,66.33,30800.0,53.0219,53.1019,53.0219,53.0539,30800.0
2012-11-09 12:40:00,66.34,66.37,66.2,66.24,25900.0,53.0619,53.0859,52.9499,52.9819,25900.0
2012-11-09 12:50:00,66.26,66.27,66.13,66.16,20000.0,52.9979,53.0059,52.894,52.9179,20000.0
2012-11-09 13:00:00,66.17,66.22,66.14,66.17,19400.0,52.9259,52.9659,52.902,52.9259,19400.0
2012-11-09 13:10:00,66.16,66.16,65.9,66.01,51400.0,52.9179,52.9179,52.71,52.798,51400.0
2012-11-09 13:20:00,65.99,66.0,65.64,65.64,46400.0,52.782,52.79,52.502,52.502,46400.0
2012-11-09 13:30:00,65.66,65.74,65.59,65.62,68400.0,52.518,52.582,52.462,52.486,68400.0
2012-11-09 13:40:00,65.64,65.71,65.54,65.67,42100.0,52.502,52.558,52.422,52.526,42100.0
2012-11-09 13:50:00,65.67,65.75,65.62,65.68,39100.0,52.526,52.59,52.486,52.534,39100.0
2012-11-09 14:00:00,65.68,65.69,65.58,65.59,36600.0,52.534,52.542,52.454,52.462,36600.0
2012-11-09 14:10:00,65.59,65.76,65.58,65.67,66800.0,52.462,52.598,52.454,52.526,66800.0
2012-11-09 14:20:00,65.68,65.73,65.61,65.73,81900.0,52.534,52.574,52.478,52.574,81900.0
2012-11-09 14:30:00,65.74,66.02,65.73,65.88,81700.0,52.582,52.806,52.574,52.694,81700.0
2012-11-09 14:40:00,65.88,65.89,65.8,65.8,36500.0,52.694,52.702,52.63,52.63,36500.0
2012-11-09 14:50:00,65.81,65.85,65.71,65.74,32400.0,52.638,52.67,52.558,52.582,32400.0
2012-11-09 15:00:00,65.75,65.8,65.7,65.8,60600.0,52.59,52.63,52.55,52.63,60600.0
2012-11-09 15:10:00,65.8,65.9,65.78,65.84,60400.0,52.63,52.71,52.614,52.662,60400.0
2012-11-09 15:20:00,65.84,65.93,65.83,65.93,58500.0,52.662,52.734,52.654,52.734,58500.0
2012-11-09 15:30:00,65.93,65.93,65.7,65.77,82900.0,52.734,52.734,52.55,52.606,82900.0
2012-11-09 15:40:00,65.78,66.05,65.78,66.01,131300.0,52.614,52.83,52.614,52.798,131300.0
2012-11-09 15:50:00,65.99,66.0,65.68,65.79,206100.0,52.782,52.79,52.534,52.622,206100.0
2012-11-12 09:30:00,65.85,66.16,65.7,66.16,98500.0,52.67,52.9179,52.55,52.9179,98500.0
2012-11-12 09:40:00,66.14,66.45,66.14,66.28,54600.0,52.902,53.1499,52.902,53.0139,54600.0
2012-11-12 09:50:00,66.25,66.28,66.12,66.22,27200.0,52.9899,53.0139,52.886,52.9659,27200.0
2012-11-12 10:00:00,66.21,66.21,66.0,66.03,23800.0,52.9579,52.9579,52.79,52.814,23800.0
2012-11-12 10:10:00,66.04,66.07,65.97,65.99,53300.0,52.822,52.846,52.766,52.782,53300.0
2012-11-12 10:20:00,66.0,66.01,65.89,65.9,35800.0,52.79,52.798,52.702,52.71,35800.0
2012-11-12 10:30:00,65.9,66.09,65.9,66.06,38300.0,52.71,52.862,52.71,52.838,38300.0
2012-11-12 10:40:00,66.07,66.14,65.98,66.02,40500.0,52.846,52.902,52.774,52.806,40500.0
2012-11-12 10:50:00,66.01,66.01,65.93,65.94,40300.0,52.798,52.798,52.734,52.742,40300.0
2012-11-12 11:00:00,65.93,66.04,65.91,66.02,37500.0,52.734,52.822,52.718,52.806,37500.0
2012-11-12 11:10:00,66.02,66.03,65.89,65.9,41900.0,52.806,52.814,52.702,52.71,41900.0
2012-11-12 11:20:00,65.9,66.07,65.89,66.05,26200.0,52.71,52.846,52.702,52.83,26200.0
2012-11-12 11:30:00,66.05,66.08,65.99,66.02,70800.0,52.83,52.854,52.782,52.806,70800.0
2012-11-12 11:40:00,66.03,66.09,66.0,66.01,36100.0,52.814,52.862,52.79,52.798,36100.0
2012-11-12 11:50:00,66.01,66.05,65.97,65.99,28000.0,52.798,52.83,52.766,52.782,28000.0
2012-11-12 12:00:00,65.97,66.03,65.97,66.0,38600.0,52.766,52.814,52.766,52.79,38600.0
2012-11-12 12:10:00,66.0,66.07,65.99,66.05,28500.0,52.79,52.846,52.782,52.83,28500.0
2012-11-12 12:20:00,66.07,66.23,66.07,66.23,46200.0,52.846,52.9739,52.846,52.9739,46200.0
2012-11-12 12:30:00,66.23,66.34,66.22,66.34,47200.0,52.9739,53.0619,52.9659,53.0619,47200.0
2012-11-12 12:40:00,66.34,66.42,66.27,66.29,55200.0,53.0619,53.1259,53.0059,53.0219,55200.0
2012-11-12 12:50:00,66.29,66.41,66.28,66.39,48300.0,53.0219,53.1179,53.0139,53.1019,48300.0
2012-11-12 13:00:00,66.39,66.51,66.39,66.46,51700.0,53.1019,53.1979,53.1019,53.1579,51700.0
2012-11-12 13:10:00,66.47,66.59,66.45,66.5,50100.0,53.1659,53.2619,53.1499,53.1899,50100.0
2012-11-12 13:20:00,66.49,66.53,66.45,66.5,36800.0,53.1819,53.2139,53.1499,53.1899,36800.0
2012-11-12 13:30:00,66.51,66.52,66.46,66.49,72700.0,53.1979,53.2059,53.1579,53.1819,72700.0
2012-11-12 13:40:00,66.48,66.5,66.46,66.49,61700.0,53.1739,53.1899,53.1579,53.1819,61700.0
2012-11-12 13:50:00,66.48,66.53,66.48,66.51,36300.0,53.1739,53.2139,53.1739,53.1979,36300.0
2012-11-12 14:00:00,66.5,66.53,66.47,66.52,39600.0,53.1899,53.2139,53.1659,53.2059,39600.0
2012-11-12 14:10:00,66.51,66.63,66.51,66.62,33100.0,53.1979,53.2939,53.1979,53.2859,33100.0
2012-11-12 14:20:00,66.62,66.68,66.6,66.62,43900.0,53.2859,53.3339,53.2699,53.2859,43900.0
2012-11-12 14:30:00,66.63,66.65,66.51,66.52,48300.0,53.2939,53.3099,53.1979,53.2059,48300.0
2012-11-12 14:40:00,66.52,66.53,66.48,66.49,63700.0,53.2059,53.2139,53.1739,53.1819,63700.0
2012-11-12 14:50:00,66.5,66.59,66.49,66.55,69900.0,53.1899,53.2619,53.1819,53.2299,69900.0
2012-11-12 15:00:00,66.54,66.6,66.52,66.52,57700.0,53.2219,53.2699,53.2059,53.2059,57700.0
2012-11-12 15:10:00,66.53,66.59,66.47,66.5,82500.0,53.2139,53.2619,53.1659,53.1899,82500.0
2012-11-12 15:20:00,66.5,66.58,66.5,66.56,87000.0,53.1899,53.2539,53.1899,53.2379,87000.0
2012-11-12 15:30:00,66.56,66.59,66.52,66.58,76400.0,53.2379,53.2619,53.2059,53.2539,76400.0
2012-11-12 15:40:00,66.59,66.64,66.58,66.59,98000.0,53.2619,53.3019,53.2539,53.2619,98000.0
2012-11-12 15:50:00,66.58,66.64,66.58,66.63,280900.0,53.2539,53.3019,53.2539,53.2939,280900.0
2012-11-13 09:30:00,65.81,65.87,65.61,65.82,164000.0,52.638,52.686,52.478,52.646,164000.0
2012-11-13 09:40:00,65.86,66.22,65.86,66.17,51600.0,52.678,52.9659,52.678,52.9259,51600.0
2012-11-13 09:50:00,66.2,66.48,66.06,66.32,71600.0,52.9499,53.1739,52.838,53.0459,71600.0
2012-11-13 10:00:00,66.36,66.45,66.27,66.4,55700.0,53.0779,53.1499,53.0059,53.1099,55700.0
2012-11-13 10:10:00,66.4,66.68,66.4,66.56,144900.0,53.1099,53.3339,53.1099,53.2379,144900.0
2012-11-13 10:20:00,66.54,66.74,66.52,66.56,52300.0,53.2219,53.3819,53.2059,53.2379,52300.0
2012-11-13 10:30:00,66.56,66.67,66.44,66.53,45000.0,53.2379,53.3259,53.1419,53.2139,45000.0
2012-11-13 10:40:00,66.54,66.67,66.44,66.56,27800.0,53.2219,53.3259,53.1419,53.2379,27800.0
2012-11-13 10:50:00,66.6,66.87,66.53,66.86,50200.0,53.2699,53.4858,53.2139,53.4778,50200.0
2012-11-13 11:00:00,66.86,67.08,66.84,66.97,63900.0,53.4778,53.6538,53.4618,53.5658,63900.0
2012-11-13 11:10:00,66.98,66.98,66.75,66.78,49600.0,53.5738,53.5738,53.3899,53.4139,49600.0
2012-11-13 11:20:00,66.79,66.87,66.7,66.7,32600.0,53.4219,53.4858,53.3499,53.3499,32600.0
2012-11-13 11:30:00,66.69,66.78,66.62,66.73,25700.0,53.3419,53.4139,53.2859,53.3739,25700.0
2012-11-13 11:40:00,66.73,66.77,66.68,66.7,25800.0,53.3739,53.4059,53.3339,53.3499,25800.0
2012-11-13 11:50:00,66.7,66.78,66.63,66.65,52000.0,53.3499,53.4139,53.2939,53.3099,52000.0
2012-11-13 12:00:00,66.65,66.71,66.6,66.62,60900.0,53.3099,53.3579,53.2699,53.2859,60900.0
2012-11-13 12:10:00,66.61,66.63,66.6,66.6,25100.0,53.2779,53.2939,53.2699,53.2699,25100.0
2012-11-13 12:20:00,66.61,66.62,66.6,66.61,35200.0,53.2779,53.2859,53.2699,53.2779,35200.0
2012-11-13 12:30:00,66.61,66.62,66.53,66.56,65500.0,53.2779,53.2859,53.2139,53.2379,65500.0
2012-11-13 12:40:00,66.56,66.57,66.47,66.52,19400.0,53.2379,53.2459,53.1659,53.2059,19400.0
2012-11-13 12:50:00,66.5,66.57,66.48,66.52,22200.0,53.1899,53.2459,53.1739,53.2059,22200.0
2012-11-13 13:00:00,66.53,66.56,66.48,66.55,17500.0,53.2139,53.2379,53.1739,53.2299,17500.0
2012-11-13 13:10:00,66.56,66.73,66.55,66.72,21300.0,53.2379,53.3739,53.2299,53.3659,21300.0
2012-11-13 13:20:00,66.7,66.71,66.56,66.59,13000.0,53.3499,53.3579,53.2379,53.2619,13000.0
2012-11-13 13:30:00,66.59,66.64,66.54,66.56,30200.0,53.2619,53.3019,53.2219,53.2379,30200.0
2012-11-13 13:40:00,66.56,66.65,66.55,66.62,24000.0,53.2379,53.3099,53.2299,53.2859,24000.0
2012-11-13 13:50:00,66.63,66.75,66.6,66.71,32300.0,53.2939,53.3899,53.2699,53.3579,32300.0
2012-11-13 14:00:00,66.7,66.75,66.66,66.7,33200.0,53.3499,53.3899,53.3179,53.3499,33200.0
2012-11-13 14:10:00,66.69,66.7,66.55,66.58,27200.0,53.3419,53.3499,53.2299,53.2539,27200.0
2012-11-13 14:20:00,66.57,66.59,66.55,66.57,40500.0,53.2459,53.2619,53.2299,53.2459,40500.0
2012-11-13 14:30:00,66.57,66.58,66.46,66.51,44100.0,53.2459,53.2539,53.1579,53.1979,44100.0
2012-11-13 14:40:00,66.51,66.58,66.48,66.52,45800.0,53.1979,53.2539,53.1739,53.2059,45800.0
2012-11-13 14:50:00,66.52,66.62,66.51,66.55,31700.0,53.2059,53.2859,53.1979,53.2299,31700.0
2012-11-13 15:00:00,66.55,66.63,66.52,66.52,82700.0,53.2299,53.2939,53.2059,53.2059,82700.0
2012-11-13 15:10:00,66.53,66.54,66.44,66.49,63200.0,53.2139,53.2219,53.1419,53.1819,63200.0
2012-11-13 15:20:00,66.49,66.51,66.41,66.42,137100.0,53.1819,53.1979,53.1179,53.1259,137100.0
2012-11-13 15:30:00,66.41,66.48,66.38,66.42,70900.0,53.1179,53.1739,53.0939,53.1259,70900.0
2012-11-13 15:40:00,66.42,66.42,66.31,66.39,106600.0,53.1259,53.1259,53.0379,53.1019,106600.0
2012-11-13 15:50:00,66.37,66.39,66.24,66.27,223600.0,53.0859,53.1019,52.9819,53.0059,223600.0
2012-11-14 09:30:00,66.42,66.51,66.05,66.07,64600.0,53.1259,53.1979,52.83,52.846,64600.0
2012-11-14 09:40:00,66.09,66.14,66.01,66.1,49400.0,52.862,52.902,52.798,52.87,49400.0
2012-11-14 09:50:00,66.11,66.12,65.91,66.02,37600.0,52.878,52.886,52.718,52.806,37600.0
2012-11-14 10:00:00,66.0,66.12,65.96,66.06,29100.0,52.79,52.886,52.758,52.838,29100.0
2012-11-14 10:10:00,66.08,66.1,65.84,65.95,54000.0,52.854,52.87,52.662,52.75,54000.0
2012-11-14 10:20:00,65.95,65.98,65.73,65.73,87700.0,52.75,52.774,52.574,52.574,87700.0
2012-11-14 10:30:00,65.72,65.76,65.54,65.59,76700.0,52.566,52.598,52.422,52.462,76700.0
2012-11-14 10:40:00,65.61,65.69,65.53,65.66,53300.0,52.478,52.542,52.414,52.518,53300.0
2012-11-14 10:50:00,65.66,65.69,65.53,65.58,70300.0,52.518,52.542,52.414,52.454,70300.0
2012-11-14 11:00:00,65.58,65.69,65.39,65.69,60600.0,52.454,52.542,52.3021,52.542,60600.0
2012-11-14 11:10:00,65.68,65.7,65.64,65.7,29300.0,52.534,52.55,52.502,52.55,29300.0
2012-11-14 11:20:00,65.69,65.7,65.61,65.62,65100.0,52.542,52.55,52.478,52.486,65100.0
2012-11-14 11:30:00,65.63,65.63,65.49,65.5,36100.0,52.494,52.494,52.3821,52.39,36100.0
2012-11-14 11:40:00,65.51,65.84,65.5,65.84,77600.0,52.398,52.662,52.39,52.662,77600.0
2012-11-14 11:50:00,65.82,65.93,65.77,65.92,44900.0,52.646,52.734,52.606,52.726,44900.0
2012-11-14 12:00:00,65.93,65.95,65.88,65.9,35600.0,52.734,52.75,52.694,52.71,35600.0
2012-11-14 12:10:00,65.88,65.92,65.67,65.68,68500.0,52.694,52.726,52.526,52.534,68500.0
2012-11-14 12:20:00,65.68,65.8,65.64,65.8,38900.0,52.534,52.63,52.502,52.63,38900.0
2012-11-14 12:30:00,65.79,65.83,65.67,65.68,47400.0,52.622,52.654,52.526,52.534,47400.0
2012-11-14 12:40:00,65.68,65.77,65.67,65.69,51900.0,52.534,52.606,52.526,52.542,51900.0
2012-11-14 12:50:00,65.69,65.95,65.66,65.79,96500.0,52.542,52.75,52.518,52.622,96500.0
2012-11-14 13:00:00,65.78,65.8,65.71,65.74,21800.0,52.614,52.63,52.558,52.582,21800.0
2012-11-14 13:10:00,65.74,65.82,65.69,65.8,40000.0,52.582,52.646,52.542,52.63,40000.0
2012-11-14 13:20:00,65.81,65.91,65.77,65.81,34300.0,52.638,52.718,52.606,52.638,34300.0
2012-11-14 13:30:00,65.8,65.94,65.74,65.83,21500.0,52.63,52.742,52.582,52.654,21500.0
2012-11-14 13:40:00,65.83,65.89,65.7,65.77,22500.0,52.654,52.702,52.55,52.606,22500.0
2012-11-14 13:50:00,65.78,65.91,65.76,65.87,34700.0,52.614,52.718,52.598,52.686,34700.0
2012-11-14 14:00:00,65.87,65.96,65.82,65.89,53000.0,52.686,52.758,52.646,52.702,53000.0
2012-11-14 14:10:00,65.89,65.89,65.58,65.6,79000.0,52.702,52.702,52.454,52.47,79000.0
2012-11-14 14:20:00,65.61,65.64,65.51,65.6,69600.0,52.478,52.502,52.398,52.47,69600.0
2012-11-14 14:30:00,65.6,65.6,65.4,65.47,63700.0,52.47,52.47,52.3101,52.3661,63700.0
2012-11-14 14:40:00,65.47,65.55,65.35,65.51,41500.0,52.3661,52.43,52.2701,52.398,41500.0
2012-11-14 14:50:00,65.51,65.57,65.43,65.47,32800.0,52.398,52.446,52.3341,52.3661,32800.0
2012-11-14 15:00:00,65.46,65.49,65.16,65.22,71600.0,52.3581,52.3821,52.1181,52.1661,71600.0
2012-11-14 15:10:00,65.23,65.34,65.17,65.19,62800.0,52.1741,52.2621,52.1261,52.1421,62800.0
2012-11-14 15:20:00,65.19,65.33,65.12,65.3,71600.0,52.1421,52.2541,52.0861,52.2301,71600.0
2012-11-14 15:30:00,65.3,65.34,65.19,65.19,131000.0,52.2301,52.2621,52.1421,52.1421,131000.0
2012-11-14 15:40:00,65.19,65.21,65.06,65.11,122300.0,52.1421,52.1581,52.0381,52.0781,122300.0
2012-11-14 15:50:00,65.1,65.13,64.89,65.07,390400.0,52.0701,52.0941,51.9021,52.0461,390400.0
2012-11-15 09:30:00,65.03,65.59,64.82,65.57,127400.0,52.0141,52.462,51.8462,52.446,127400.0
2012-11-15 09:40:00,65.57,65.62,65.04,65.05,126200.0,52.446,52.486,52.0221,52.0301,126200.0
2012-11-15 09:50:00,65.04,65.13,64.81,64.94,91900.0,52.0221,52.0941,51.8382,51.9421,91900.0
2012-11-15 10:00:00,64.92,65.18,64.71,65.11,78700.0,51.9261,52.1341,51.7582,52.0781,78700.0
2012-11-15 10:10:00,65.11,65.17,65.03,65.15,106500.0,52.0781,52.1261,52.0141,52.1101,106500.0
2012-11-15 10:20:00,65.12,65.14,64.78,64.83,88500.0,52.0861,52.1021,51.8142,51.8542,88500.0
2012-11-15 10:30:00,64.83,64.96,64.83,64.94,53400.0,51.8542,51.9581,51.8542,51.9421,53400.0
2012-11-15 10:40:00,64.95,64.99,64.8,64.8,40400.0,51.9501,51.9821,51.8302,51.8302,40400.0
2012-11-15 10:50:00,64.82,64.89,64.69,64.72,74100.0,51.8462,51.9021,51.7422,51.7662,74100.0
2012-11-15 11:00:00,64.7,64.79,64.63,64.72,77200.0,51.7502,51.8222,51.6942,51.7662,77200.0
2012-11-15 11:10:00,64.74,64.8,64.61,64.61,36900.0,51.7822,51.8302,51.6782,51.6782,36900.0
2012-11-15 11:20:00,64.61,64.75,64.61,64.68,51300.0,51.6782,51.7902,51.6782,51.7342,51300.0
2012-11-15 11:30:00,64.69,64.8,64.66,64.76,40000.0,51.7422,51.8302,51.7182,51.7982,40000.0
2012-11-15 11:40:00,64.78,64.8,64.52,64.59,56300.0,51.8142,51.8302,51.6062,51.6622,56300.0
2012-11-15 11:50:00,64.59,64.64,64.56,64.59,58200.0,51.6622,51.7022,51.6382,51.6622,58200.0
2012-11-15 12:00:00,64.6,64.64,64.58,64.6,60100.0,51.6702,51.7022,51.6542,51.6702,60100.0
2012-11-15 12:10:00,64.58,64.62,64.51,64.58,50300.0,51.6542,51.6862,51.5982,51.6542,50300.0
2012-11-15 12:20:00,64.58,64.58,64.41,64.51,82600.0,51.6542,51.6542,51.5182,51.5982,82600.0
2012-11-15 12:30:00,64.5,64.62,64.46,64.62,63700.0,51.5902,51.6862,51.5582,51.6862,63700.0
2012-11-15 12:40:00,64.6,64.61,64.44,64.51,67900.0,51.6702,51.6782,51.5422,51.5982,67900.0
2012-11-15 12:50:00,64.49,64.5,64.39,64.44,27400.0,51.5822,51.5902,51.5022,51.5422,27400.0
2012-11-15 13:00:00,64.43,64.53,64.4,64.52,61200.0,51.5342,51.6142,51.5102,51.6062,61200.0
2012-11-15 13:10:00,64.53,64.6,64.43,64.45,50000.0,51.6142,51.6702,51.5342,51.5502,50000.0
2012-11-15 13:20:00,64.45,64.55,64.45,64.52,60800.0,51.5502,51.6302,51.5502,51.6062,60800.0
2012-11-15 13:30:00,64.52,64.53,64.34,64.49,153500.0,51.6062,51.6142,51.4622,51.5822,153500.0
2012-11-15 13:40:00,64.5,64.52,64.42,64.43,58900.0,51.5902,51.6062,51.5262,51.5342,58900.0
2012-11-15 13:50:00,64.42,64.61,64.42,64.43,66700.0,51.5262,51.6782,51.5262,51.5342,66700.0
2012-11-15 14:00:00,64.44,64.51,64.35,64.35,90800.0,51.5422,51.5982,51.4702,51.4702,90800.0
2012-11-15 14:10:00,64.36,64.46,64.34,64.39,44800.0,51.4782,51.5582,51.4622,51.5022,44800.0
2012-11-15 14:20:00,64.4,64.43,64.3,64.43,58600.0,51.5102,51.5342,51.4302,51.5342,58600.0
2012-11-15 14:30:00,64.43,64.44,64.31,64.38,48100.0,51.5342,51.5422,51.4382,51.4942,48100.0
2012-11-15 14:40:00,64.39,64.52,64.39,64.5,100400.0,51.5022,51.6062,51.5022,51.5902,100400.0
2012-11-15 14:50:00,64.49,64.54,64.44,64.48,167000.0,51.5822,51.6222,51.5422,51.5742,167000.0
2012-11-15 15:00:00,64.48,64.53,64.4,64.5,158400.0,51.5742,51.6142,51.5102,51.5902,158400.0
2012-11-15 15:10:00,64.51,64.52,64.41,64.45,122500.0,51.5982,51.6062,51.5182,51.5502,122500.0
2012-11-15 15:20:00,64.45,64.5,64.31,64.32,104200.0,51.5502,51.5902,51.4382,51.4462,104200.0
2012-11-15 15:30:00,64.32,64.53,64.3,64.53,133600.0,51.4462,51.6142,51.4302,51.6142,133600.0
2012-11-15 15:40:00,64.52,64.68,64.52,64.59,225800.0,51.6062,51.7342,51.6062,51.6622,225800.0
2012-11-15 15:50:00,64.59,64.67,64.47,64.56,359300.0,51.6622,51.7262,51.5662,51.6382,359300.0
2012-11-16 09:30:00,64.62,64.93,64.46,64.93,418600.0,51.6862,51.9341,51.5582,51.9341,418600.0
2012-11-16 09:40:00,64.95,65.02,64.73,65.02,67100.0,51.9501,52.0061,51.7742,52.0061,67100.0
2012-11-16 09:50:00,64.99,65.13,64.85,65.06,77400.0,51.9821,52.0941,51.8701,52.0381,77400.0
2012-11-16 10:00:00,65.02,65.1,64.76,64.95,51500.0,52.0061,52.0701,51.7982,51.9501,51500.0
2012-11-16 10:10:00,64.95,65.28,64.89,65.22,78900.0,51.9501,52.2141,51.9021,52.1661,78900.0
2012-11-16 10:20:00,65.22,65.37,65.13,65.3,72100.0,52.1661,52.2861,52.0941,52.2301,72100.0
2012-11-16 10:30:00,65.32,65.47,65.23,65.43,69300.0,52.2461,52.3661,52.1741,52.3341,69300.0
2012-11-16 10:40:00,65.44,65.46,65.27,65.31,37000.0,52.3421,52.3581,52.2061,52.2381,37000.0
2012-11-16 10:50:00,65.32,65.51,65.31,65.44,35200.0,52.2461,52.398,52.2381,52.3421,35200.0
2012-11-16 11:00:00,65.44,65.48,65.36,65.4,40700.0,52.3421,52.3741,52.2781,52.3101,40700.0
2012-11-16 11:10:00,65.4,65.4,65.26,65.3,68400.0,52.3101,52.3101,52.1981,52.2301,68400.0
2012-11-16 11:20:00,65.3,65.32,65.11,65.14,39900.0,52.2301,52.2461,52.0781,52.1021,39900.0
2012-11-16 11:30:00,65.13,65.31,65.11,65.31,33000.0,52.0941,52.2381,52.0781,52.2381,33000.0
2012-11-16 11:40:00,65.31,65.9,65.29,65.8,121800.0,52.2381,52.71,52.2221,52.63,121800.0
2012-11-16 11:50:00,65.79,65.98,65.73,65.98,78400.0,52.622,52.774,52.574,52.774,78400.0
2012-11-16 12:00:00,65.99,66.08,65.77,65.91,69900.0,52.782,52.854,52.606,52.718,69900.0
2012-11-16 12:10:00,65.9,66.12,65.87,66.06,63400.0,52.71,52.886,52.686,52.838,63400.0
2012-11-16 12:20:00,66.08,66.28,66.01,66.25,81300.0,52.854,53.0139,52.798,52.9899,81300.0
2012-11-16 12:30:00,66.26,66.38,66.16,66.16,80300.0,52.9979,53.0939,52.9179,52.9179,80300.0
2012-11-16 12:40:00,66.14,66.46,66.11,66.41,183200.0,52.902,53.1579,52.878,53.1179,183200.0
2012-11-16 12:50:00,66.42,66.48,66.11,66.14,147500.0,53.1259,53.1739,52.878,52.902,147500.0
2012-11-16 13:00:00,66.13,66.26,66.12,66.24,36900.0,52.894,52.9979,52.886,52.9819,36900.0
2012-11-16 13:10:00,66.25,66.26,66.0,66.0,23900.0,52.9899,52.9979,52.79,52.79,23900.0
2012-11-16 13:20:00,66.0,66.19,66.0,66.18,27500.0,52.79,52.9419,52.79,52.9339,27500.0
2012-11-16 13:30:00,66.19,66.21,66.0,66.03,30600.0,52.9419,52.9579,52.79,52.814,30600.0
2012-11-16 13:40:00,66.02,66.02,65.92,65.95,53200.0,52.806,52.806,52.726,52.75,53200.0
2012-11-16 13:50:00,65.93,66.03,65.93,65.99,43800.0,52.734,52.814,52.734,52.782,43800.0
2012-11-16 14:00:00,65.99,66.03,65.97,65.99,50900.0,52.782,52.814,52.766,52.782,50900.0
2012-11-16 14:10:00,66.0,66.0,65.89,65.93,61100.0,52.79,52.79,52.702,52.734,61100.0
2012-11-16 14:20:00,65.94,65.96,65.85,65.88,87100.0,52.742,52.758,52.67,52.694,87100.0
2012-11-16 14:30:00,65.9,65.94,65.7,65.85,38800.0,52.71,52.742,52.55,52.67,38800.0
2012-11-16 14:40:00,65.85,66.02,65.85,65.95,41200.0,52.67,52.806,52.67,52.75,41200.0
2012-11-16 14:50:00,65.95,66.14,65.94,66.05,60200.0,52.75,52.902,52.742,52.83,60200.0
2012-11-16 15:00:00,66.05,66.08,65.92,66.03,84000.0,52.83,52.854,52.726,52.814,84000.0
2012-11-16 15:10:00,66.03,66.13,65.95,66.08,84200.0,52.814,52.894,52.75,52.854,84200.0
2012-11-16 15:20:00,66.08,66.23,66.07,66.2,103000.0,52.854,52.9739,52.846,52.9499,103000.0
2012-11-16 15:30:00,66.18,66.35,66.17,66.26,97800.0,52.9339,53.0699,52.9259,52.9979,97800.0
2012-11-16 15:40:00,66.26,66.4,66.12,66.14,144600.0,52.9979,53.1099,52.886,52.902,144600.0
2012-11-16 15:50:00,66.14,66.3,66.13,66.21,170600.0,52.902,53.0299,52.894,52.9579,170600.0
2012-11-19 09:30:00,66.71,67.12,66.7,67.09,115200.0,53.3579,53.6858,53.3499,53.6618,115200.0
2012-11-19 09:40:00,67.12,67.15,66.94,67.0,140200.0,53.6858,53.7098,53.5418,53.5898,140200.0
2012-11-19 09:50:00,67.0,67.15,66.95,67.07,67800.0,53.5898,53.7098,53.5498,53.6458,67800.0
2012-11-19 10:00:00,67.09,67.11,66.93,66.93,81800.0,53.6618,53.6778,53.5338,53.5338,81800.0
2012-11-19 10:10:00,66.94,67.04,66.9,67.02,73400.0,53.5418,53.6218,53.5098,53.6058,73400.0
2012-11-19 10:20:00,67.03,67.1,66.86,66.91,88800.0,53.6138,53.6698,53.4778,53.5178,88800.0
2012-11-19 10:30:00,66.9,66.94,66.82,66.85,44100.0,53.5098,53.5418,53.4458,53.4698,44100.0
2012-11-19 10:40:00,66.84,66.92,66.8,66.82,38100.0,53.4618,53.5258,53.4299,53.4458,38100.0
2012-11-19 10:50:00,66.82,66.84,66.62,66.63,28400.0,53.4458,53.4618,53.2859,53.2939,28400.0
2012-11-19 11:00:00,66.63,66.72,66.46,66.59,104900.0,53.2939,53.3659,53.1579,53.2619,104900.0
2012-11-19 11:10:00,66.6,66.85,66.56,66.82,67300.0,53.2699,53.4698,53.2379,53.4458,67300.0
2012-11-19 11:20:00,66.8,67.06,66.8,67.06,49200.0,53.4299,53.6378,53.4299,53.6378,49200.0
2012-11-19 11:30:00,67.06,67.09,66.83,66.84,52900.0,53.6378,53.6618,53.4538,53.4618,52900.0
2012-11-19 11:40:00,66.83,66.83,66.69,66.7,36000.0,53.4538,53.4538,53.3419,53.3499,36000.0
2012-11-19 11:50:00,66.72,66.73,66.64,66.69,36300.0,53.3659,53.3739,53.3019,53.3419,36300.0
2012-11-19 12:00:00,66.7,66.89,66.7,66.85,22400.0,53.3499,53.5018,53.3499,53.4698,22400.0
2012-11-19 12:10:00,66.85,66.87,66.79,66.81,21000.0,53.4698,53.4858,53.4219,53.4378,21000.0
2012-11-19 12:20:00,66.82,66.88,66.79,66.84,26800.0,53.4458,53.4938,53.4219,53.4618,26800.0
2012-11-19 12:30:00,66.83,66.88,66.82,66.82,42500.0,53.4538,53.4938,53.4458,53.4458,42500.0
2012-11-19 12:40:00,66.83,66.83,66.71,66.78,31600.0,53.4538,53.4538,53.3579,53.4139,31600.0
2012-11-19 12:50:00,66.78,66.84,66.75,66.82,20100.0,53.4139,53.4618,53.3899,53.4458,20100.0
2012-11-19 13:00:00,66.81,66.86,66.76,66.76,14100.0,53.4378,53.4778,53.3979,53.3979,14100.0
2012-11-19 13:10:00,66.74,66.76,66.65,66.66,22000.0,53.3819,53.3979,53.3099,53.3179,22000.0
2012-11-19 13:20:00,66.66,66.74,66.65,66.72,14400.0,53.3179,53.3819,53.3099,53.3659,14400.0
2012-11-19 13:30:00,66.73,66.81,66.73,66.75,24900.0,53.3739,53.4378,53.3739,53.3899,24900.0
2012-11-19 13:40:00,66.73,66.76,66.69,66.72,14200.0,53.3739,53.3979,53.3419,53.3659,14200.0
2012-11-19 13:50:00,66.71,66.8,66.7,66.75,11900.0,53.3579,53.4299,53.3499,53.3899,11900.0
2012-11-19 14:00:00,66.74,66.83,66.74,66.8,54500.0,53.3819,53.4538,53.3819,53.4299,54500.0
2012-11-19 14:10:00,66.78,66.9,66.76,66.88,28900.0,53.4139,53.5098,53.3979,53.4938,28900.0
2012-11-19 14:20:00,66.86,66.87,66.82,66.82,12800.0,53.4778,53.4858,53.4458,53.4458,12800.0
2012-11-19 14:30:00,66.82,66.84,66.78,66.78,24600.0,53.4458,53.4618,53.4139,53.4139,24600.0
2012-11-19 14:40:00,66.79,66.93,66.78,66.92,32200.0,53.4219,53.5338,53.4139,53.5258,32200.0
2012-11-19 14:50:00,66.93,66.95,66.77,66.86,41500.0,53.5338,53.5498,53.4059,53.4778,41500.0
2012-11-19 15:00:00,66.86,66.86,66.76,66.77,25700.0,53.4778,53.4778,53.3979,53.4059,25700.0
2012-11-19 15:10:00,66.77,66.86,66.77,66.84,41000.0,53.4059,53.4778,53.4059,53.4618,41000.0
2012-11-19 15:20:00,66.85,66.86,66.78,66.78,43100.0,53.4698,53.4778,53.4139,53.4139,43100.0
2012-11-19 15:30:00,66.77,66.85,66.75,66.81,46300.0,53.4059,53.4698,53.3899,53.4378,46300.0
2012-11-19 15:40:00,66.81,66.86,66.76,66.8,106700.0,53.4378,53.4778,53.3979,53.4299,106700.0
2012-11-19 15:50:00,66.8,67.07,66.77,67.06,285700.0,53.4299,53.6458,53.4059,53.6378,285700.0
2012-11-20 09:30:00,66.97,66.97,66.58,66.62,65600.0,53.5658,53.5658,53.2539,53.2859,65600.0
2012-11-20 09:40:00,66.62,66.72,66.53,66.66,92800.0,53.2859,53.3659,53.2139,53.3179,92800.0
2012-11-20 09:50:00,66.63,66.73,66.54,66.66,43500.0,53.2939,53.3739,53.2219,53.3179,43500.0
2012-11-20 10:00:00,66.65,66.67,66.57,66.59,87700.0,53.3099,53.3259,53.2459,53.2619,87700.0
2012-11-20 10:10:00,66.59,66.68,66.53,66.65,122000.0,53.2619,53.3339,53.2139,53.3099,122000.0
2012-11-20 10:20:00,66.65,66.78,66.62,66.76,50300.0,53.3099,53.4139,53.2859,53.3979,50300.0
2012-11-20 10:30:00,66.76,66.91,66.76,66.91,41100.0,53.3979,53.5178,53.3979,53.5178,41100.0
2012-11-20 10:40:00,66.9,66.96,66.88,66.92,55200.0,53.5098,53.5578,53.4938,53.5258,55200.0
2012-11-20 10:50:00,66.92,66.93,66.88,66.9,40300.0,53.5258,53.5338,53.4938,53.5098,40300.0
2012-11-20 11:00:00,66.9,66.91,66.82,66.82,40100.0,53.5098,53.5178,53.4458,53.4458,40100.0
2012-11-20 11:10:00,66.83,66.94,66.8,66.92,43100.0,53.4538,53.5418,53.4299,53.5258,43100.0
2012-11-20 11:20:00,66.92,67.0,66.92,66.95,57700.0,53.5258,53.5898,53.5258,53.5498,57700.0
2012-11-20 11:30:00,66.96,66.99,66.91,66.91,37100.0,53.5578,53.5818,53.5178,53.5178,37100.0
2012-11-20 11:40:00,66.92,67.01,66.91,66.95,24900.0,53.5258,53.5978,53.5178,53.5498,24900.0
2012-11-20 11:50:00,66.94,67.07,66.9,67.03,31600.0,53.5418,53.6458,53.5098,53.6138,31600.0
2012-11-20 12:00:00,67.03,67.07,66.9,66.91,30300.0,53.6138,53.6458,53.5098,53.5178,30300.0
2012-11-20 12:10:00,66.91,66.94,66.78,66.78,29800.0,53.5178,53.5418,53.4139,53.4139,29800.0
2012-11-20 12:20:00,66.78,66.83,66.71,66.76,27700.0,53.4139,53.4538,53.3579,53.3979,27700.0
2012-11-20 12:30:00,66.75,66.76,66.7,66.72,21100.0,53.3899,53.3979,53.3499,53.3659,21100.0
2012-11-20 12:40:00,66.71,66.73,66.67,66.7,14900.0,53.3579,53.3739,53.3259,53.3499,14900.0
2012-11-20 12:50:00,66.7,66.76,66.68,66.75,17700.0,53.3499,53.3979,53.3339,53.3899,17700.0
2012-11-20 13:00:00,66.74,66.74,66.52,66.52,28700.0,53.3819,53.3819,53.2059,53.2059,28700.0
2012-11-20 13:10:00,66.52,66.52,66.29,66.39,37500.0,53.2059,53.2059,53.0219,53.1019,37500.0
2012-11-20 13:20:00,66.38,66.4,66.07,66.07,46600.0,53.0939,53.1099,52.846,52.846,46600.0
2012-11-20 13:30:00,66.08,66.23,66.07,66.2,21300.0,52.854,52.9739,52.846,52.9499,21300.0
2012-11-20 13:40:00,66.21,66.25,66.14,66.23,24000.0,52.9579,52.9899,52.902,52.9739,24000.0
2012-11-20 13:50:00,66.23,66.36,66.23,66.33,18200.0,52.9739,53.0779,52.9739,53.0539,18200.0
2012-11-20 14:00:00,66.32,66.37,66.28,66.34,23600.0,53.0459,53.0859,53.0139,53.0619,23600.0
2012-11-20 14:10:00,66.35,66.54,66.35,66.5,30000.0,53.0699,53.2219,53.0699,53.1899,30000.0
2012-11-20 14:20:00,66.5,66.59,66.48,66.57,30300.0,53.1899,53.2619,53.1739,53.2459,30300.0
2012-11-20 14:30:00,66.55,66.57,66.47,66.48,28500.0,53.2299,53.2459,53.1659,53.1739,28500.0
2012-11-20 14:40:00,66.47,66.56,66.45,66.53,30200.0,53.1659,53.2379,53.1499,53.2139,30200.0
2012-11-20 14:50:00,66.53,66.59,66.48,66.51,35600.0,53.2139,53.2619,53.1739,53.1979,35600.0
2012-11-20 15:00:00,66.51,66.6,66.5,66.55,68400.0,53.1979,53.2699,53.1899,53.2299,68400.0
2012-11-20 15:10:00,66.54,66.57,66.48,66.54,33200.0,53.2219,53.2459,53.1739,53.2219,33200.0
2012-11-20 15:20:00,66.55,66.58,66.47,66.51,55300.0,53.2299,53.2539,53.1659,53.1979,55300.0
2012-11-20 15:30:00,66.5,66.55,66.43,66.45,97200.0,53.1899,53.2299,53.1339,53.1499,97200.0
2012-11-20 15:40:00,66.44,66.55,66.43,66.53,63100.0,53.1419,53.2299,53.1339,53.2139,63100.0
2012-11-20 15:50:00,66.52,66.63,66.48,66.63,195700.0,53.2059,53.2939,53.1739,53.2939,195700.0
2012-11-21 09:30:00,66.95,67.12,66.64,67.1,53700.0,53.5498,53.6858,53.3019,53.6698,53700.0
2012-11-21 09:40:00,67.09,67.18,67.0,67.15,39100.0,53.6618,53.7338,53.5898,53.7098,39100.0
2012-11-21 09:50:00,67.15,67.2,66.97,67.16,45600.0,53.7098,53.7498,53.5658,53.7178,45600.0
2012-11-21 10:00:00,67.11,67.26,67.01,67.05,58800.0,53.6778,53.7978,53.5978,53.6298,58800.0
2012-11-21 10:10:00,67.04,67.07,66.96,66.98,25600.0,53.6218,53.6458,53.5578,53.5738,25600.0
2012-11-21 10:20:00,66.98,67.02,66.86,66.95,45500.0,53.5738,53.6058,53.4778,53.5498,45500.0
2012-11-21 10:30:00,66.94,66.95,66.83,66.88,55100.0,53.5418,53.5498,53.4538,53.4938,55100.0
2012-11-21 10:40:00,66.88,66.89,66.76,66.79,35400.0,53.4938,53.5018,53.3979,53.4219,35400.0
2012-11-21 10:50:00,66.79,66.83,66.74,66.82,28800.0,53.4219,53.4538,53.3819,53.4458,28800.0
2012-11-21 11:00:00,66.83,66.96,66.8,66.93,25800.0,53.4538,53.5578,53.4299,53.5338,25800.0
2012-11-21 11:10:00,66.92,66.98,66.91,66.92,22400.0,53.5258,53.5738,53.5178,53.5258,22400.0
2012-11-21 11:20:00,66.91,66.98,66.9,66.97,37600.0,53.5178,53.5738,53.5098,53.5658,37600.0
2012-11-21 11:30:00,66.99,67.05,66.96,67.05,54100.0,53.5818,53.6298,53.5578,53.6298,54100.0
2012-11-21 11:40:00,67.06,67.2,67.03,67.2,34900.0,53.6378,53.7498,53.6138,53.7498,34900.0
2012-11-21 11:50:00,67.2,67.32,67.15,67.15,36200.0,53.7498,53.8458,53.7098,53.7098,36200.0
2012-11-21 12:00:00,67.16,67.2,67.14,67.15,23600.0,53.7178,53.7498,53.7018,53.7098,23600.0
2012-11-21 12:10:00,67.16,67.22,67.15,67.16,11400.0,53.7178,53.7658,53.7098,53.7178,11400.0
2012-11-21 12:20:00,67.15,67.31,67.13,67.31,50600.0,53.7098,53.8378,53.6938,53.8378,50600.0
2012-11-21 12:30:00,67.31,67.35,67.3,67.32,18800.0,53.8378,53.8698,53.8298,53.8458,18800.0
2012-11-21 12:40:00,67.31,67.44,67.31,67.42,36200.0,53.8378,53.9418,53.8378,53.9258,36200.0
2012-11-21 12:50:00,67.42,67.44,67.38,67.42,47100.0,53.9258,53.9418,53.8938,53.9258,47100.0
2012-11-21 13:00:00,67.41,67.49,67.39,67.48,71300.0,53.9178,53.9817,53.9018,53.9737,71300.0
2012-11-21 13:10:00,67.48,67.49,67.44,67.46,37900.0,53.9737,53.9817,53.9418,53.9578,37900.0
2012-11-21 13:20:00,67.47,67.53,67.46,67.5,29100.0,53.9657,54.0137,53.9578,53.9897,29100.0
2012-11-21 13:30:00,67.49,67.7,67.49,67.7,67400.0,53.9817,54.1497,53.9817,54.1497,67400.0
2012-11-21 13:40:00,67.7,67.83,67.69,67.81,102600.0,54.1497,54.2537,54.1417,54.2377,102600.0
2012-11-21 13:50:00,67.81,67.89,67.76,67.77,72600.0,54.2377,54.3017,54.1977,54.2057,72600.0
2012-11-21 14:00:00,67.75,67.87,67.7,67.75,34600.0,54.1897,54.2857,54.1497,54.1897,34600.0
2012-11-21 14:10:00,67.75,67.75,67.6,67.65,37100.0,54.1897,54.1897,54.0697,54.1097,37100.0
2012-11-21 14:20:00,67.64,67.71,67.63,67.67,68500.0,54.1017,54.1577,54.0937,54.1257,68500.0
2012-11-21 14:30:00,67.67,67.71,67.61,67.63,27600.0,54.1257,54.1577,54.0777,54.0937,27600.0
2012-11-21 14:40:00,67.62,67.63,67.56,67.56,20700.0,54.0857,54.0937,54.0377,54.0377,20700.0
2012-11-21 14:50:00,67.56,67.6,67.51,67.59,35900.0,54.0377,54.0697,53.9977,54.0617,35900.0
2012-11-21 15:00:00,67.59,67.69,67.59,67.65,52300.0,54.0617,54.1417,54.0617,54.1097,52300.0
2012-11-21 15:10:00,67.64,67.65,67.58,67.59,22900.0,54.1017,54.1097,54.0537,54.0617,22900.0
2012-11-21 15:20:00,67.59,67.6,67.51,67.58,74000.0,54.0617,54.0697,53.9977,54.0537,74000.0
2012-11-21 15:30:00,67.58,67.66,67.58,67.66,61800.0,54.0537,54.1177,54.0537,54.1177,61800.0
2012-11-21 15:40:00,67.66,67.86,67.63,67.64,159300.0,54.1177,54.2777,54.0937,54.1017,159300.0
2012-11-21 15:50:00,67.63,67.71,67.54,67.58,270400.0,54.0937,54.1577,54.0217,54.0537,270400.0
2012-11-23 09:30:00,67.89,67.91,67.38,67.41,104100.0,54.3017,54.3177,53.8938,53.9178,104100.0
2012-11-23 09:40:00,67.42,67.6,67.28,67.56,25100.0,53.9258,54.0697,53.8138,54.0377,25100.0
2012-11-23 09:50:00,67.57,67.59,67.43,67.49,20200.0,54.0457,54.0617,53.9338,53.9817,20200.0
2012-11-23 10:00:00,67.48,67.55,67.45,67.51,23200.0,53.9737,54.0297,53.9498,53.9977,23200.0
2012-11-23 10:10:00,67.52,67.61,67.52,67.6,20900.0,54.0057,54.0777,54.0057,54.0697,20900.0
2012-11-23 10:20:00,67.59,67.79,67.59,67.73,30800.0,54.0617,54.2217,54.0617,54.1737,30800.0
2012-11-23 10:30:00,67.74,67.8,67.74,67.77,30000.0,54.1817,54.2297,54.1817,54.2057,30000.0
2012-11-23 10:40:00,67.77,67.78,67.66,67.66,30900.0,54.2057,54.2137,54.1177,54.1177,30900.0
2012-11-23 10:50:00,67.67,67.71,67.64,67.69,22300.0,54.1257,54.1577,54.1017,54.1417,22300.0
2012-11-23 11:00:00,67.68,67.73,67.64,67.7,18400.0,54.1337,54.1737,54.1017,54.1497,18400.0
2012-11-23 11:10:00,67.69,67.74,67.5,67.51,75100.0,54.1417,54.1817,53.9897,53.9977,75100.0
2012-11-23 11:20:00,67.51,67.68,67.29,67.64,187300.0,53.9977,54.1337,53.8218,54.1017,187300.0
2012-11-23 11:30:00,67.64,67.98,67.64,67.83,169100.0,54.1017,54.3737,54.1017,54.2537,169100.0
2012-11-23 11:40:00,67.83,67.84,67.79,67.8,62400.0,54.2537,54.2617,54.2217,54.2297,62400.0
2012-11-23 11:50:00,67.81,67.85,67.79,67.83,23100.0,54.2377,54.2697,54.2217,54.2537,23100.0
2012-11-23 12:00:00,67.84,67.91,67.81,67.9,45200.0,54.2617,54.3177,54.2377,54.3097,45200.0
2012-11-23 12:10:00,67.9,68.0,67.7,67.7,120700.0,54.3097,54.3897,54.1497,54.1497,120700.0
2012-11-23 12:20:00,67.7,67.72,67.6,67.67,34600.0,54.1497,54.1657,54.0697,54.1257,34600.0
2012-11-23 12:30:00,67.68,67.9,67.64,67.89,35400.0,54.1337,54.3097,54.1017,54.3017,35400.0
2012-11-23 12:40:00,67.89,67.99,67.83,67.96,39500.0,54.3017,54.3817,54.2537,54.3577,39500.0
2012-11-23 12:50:00,67.96,68.16,67.95,68.15,135700.0,54.3577,54.5176,54.3497,54.5096,135700.0
2012-11-26 09:30:00,67.69,68.0,67.55,67.6,69400.0,54.1417,54.3897,54.0297,54.0697,69400.0
2012-11-26 09:40:00,67.62,67.88,67.57,67.8,38400.0,54.0857,54.2937,54.0457,54.2297,38400.0
2012-11-26 09:50:00,67.8,67.8,67.56,67.57,66300.0,54.2297,54.2297,54.0377,54.0457,66300.0
2012-11-26 10:00:00,67.57,67.61,67.34,67.39,102400.0,54.0457,54.0777,53.8618,53.9018,102400.0
2012-11-26 10:10:00,67.38,67.49,67.32,67.48,60600.0,53.8938,53.9817,53.8458,53.9737,60600.0
2012-11-26 10:20:00,67.49,67.54,67.37,67.49,33000.0,53.9817,54.0217,53.8858,53.9817,33000.0
2012-11-26 10:30:00,67.47,67.53,67.4,67.4,31300.0,53.9657,54.0137,53.9098,53.9098,31300.0
2012-11-26 10:40:00,67.4,67.4,67.23,67.24,45700.0,53.9098,53.9098,53.7738,53.7818,45700.0
2012-11-26 10:50:00,67.24,67.24,67.11,67.15,35800.0,53.7818,53.7818,53.6778,53.7098,35800.0
2012-11-26 11:00:00,67.15,67.26,67.11,67.15,31800.0,53.7098,53.7978,53.6778,53.7098,31800.0
2012-11-26 11:10:00,67.16,67.17,67.11,67.14,20100.0,53.7178,53.7258,53.6778,53.7018,20100.0
2012-11-26 11:20:00,67.14,67.16,67.08,67.09,47500.0,53.7018,53.7178,53.6538,53.6618,47500.0
2012-11-26 11:30:00,67.09,67.11,67.07,67.1,60200.0,53.6618,53.6778,53.6458,53.6698,60200.0
2012-11-26 11:40:00,67.1,67.16,67.08,67.16,29300.0,53.6698,53.7178,53.6538,53.7178,29300.0
2012-11-26 11:50:00,67.16,67.25,67.15,67.25,24700.0,53.7178,53.7898,53.7098,53.7898,24700.0
2012-11-26 12:00:00,67.25,67.32,67.25,67.32,17600.0,53.7898,53.8458,53.7898,53.8458,17600.0
2012-11-26 12:10:00,67.31,67.36,67.28,67.32,15800.0,53.8378,53.8778,53.8138,53.8458,15800.0
2012-11-26 12:20:00,67.32,67.32,67.25,67.25,23500.0,53.8458,53.8458,53.7898,53.7898,23500.0
2012-11-26 12:30:00,67.26,67.3,67.23,67.29,21300.0,53.7978,53.8298,53.7738,53.8218,21300.0
2012-11-26 12:40:00,67.3,67.42,67.28,67.42,25300.0,53.8298,53.9258,53.8138,53.9258,25300.0
2012-11-26 12:50:00,67.42,67.45,67.38,67.39,31100.0,53.9258,53.9498,53.8938,53.9018,31100.0
2012-11-26 13:00:00,67.39,67.42,67.38,67.39,11800.0,53.9018,53.9258,53.8938,53.9018,11800.0
2012-11-26 13:10:00,67.41,67.49,67.38,67.49,19100.0,53.9178,53.9817,53.8938,53.9817,19100.0
2012-11-26 13:20:00,67.49,67.55,67.44,67.5,53200.0,53.9817,54.0297,53.9418,53.9897,53200.0
2012-11-26 13:30:00,67.51,67.55,67.51,67.55,11600.0,53.9977,54.0297,53.9977,54.0297,11600.0
2012-11-26 13:40:00,67.55,67.58,67.49,67.51,38700.0,54.0297,54.0537,53.9817,53.9977,38700.0
2012-11-26 13:50:00,67.51,67.53,67.44,67.44,22500.0,53.9977,54.0137,53.9418,53.9418,22500.0
2012-11-26 14:00:00,67.43,67.44,67.39,67.44,12600.0,53.9338,53.9418,53.9018,53.9418,12600.0
2012-11-26 14:10:00,67.44,67.44,67.39,67.39,11000.0,53.9418,53.9418,53.9018,53.9018,11000.0
2012-11-26 14:20:00,67.4,67.43,67.37,67.41,20300.0,53.9098,53.9338,53.8858,53.9178,20300.0
2012-11-26 14:30:00,67.4,67.42,67.37,67.38,13600.0,53.9098,53.9258,53.8858,53.8938,13600.0
2012-11-26 14:40:00,67.4,67.41,67.37,67.41,16000.0,53.9098,53.9178,53.8858,53.9178,16000.0
2012-11-26 14:50:00,67.41,67.53,67.41,67.49,33200.0,53.9178,54.0137,53.9178,53.9817,33200.0
2012-11-26 15:00:00,67.49,67.51,67.45,67.49,26500.0,53.9817,53.9977,53.9498,53.9817,26500.0
2012-11-26 15:10:00,67.49,67.5,67.42,67.46,27400.0,53.9817,53.9897,53.9258,53.9578,27400.0
2012-11-26 15:20:00,67.47,67.54,67.45,67.51,28300.0,53.9657,54.0217,53.9498,53.9977,28300.0
2012-11-26 15:30:00,67.51,67.51,67.4,67.49,42000.0,53.9977,53.9977,53.9098,53.9817,42000.0
2012-11-26 15:40:00,67.5,67.59,67.49,67.56,54300.0,53.9897,54.0617,53.9817,54.0377,54300.0
2012-11-26 15:50:00,67.57,67.7,67.53,67.7,158600.0,54.0457,54.1497,54.0137,54.1497,158600.0
2012-11-27 09:30:00,67.59,67.59,67.23,67.35,48700.0,54.0617,54.0617,53.7738,53.8698,48700.0
2012-11-27 09:40:00,67.37,67.46,67.26,67.43,63500.0,53.8858,53.9578,53.7978,53.9338,63500.0
2012-11-27 09:50:00,67.44,67.45,67.31,67.35,28800.0,53.9418,53.9498,53.8378,53.8698,28800.0
2012-11-27 10:00:00,67.35,67.35,67.09,67.12,58000.0,53.8698,53.8698,53.6618,53.6858,58000.0
2012-11-27 10:10:00,67.13,67.17,67.0,67.04,59600.0,53.6938,53.7258,53.5898,53.6218,59600.0
2012-11-27 10:20:00,67.05,67.13,66.98,67.07,59100.0,53.6298,53.6938,53.5738,53.6458,59100.0
2012-11-27 10:30:00,67.06,67.17,67.02,67.07,44000.0,53.6378,53.7258,53.6058,53.6458,44000.0
2012-11-27 10:40:00,67.07,67.07,66.96,67.01,109800.0,53.6458,53.6458,53.5578,53.5978,109800.0
2012-11-27 10:50:00,67.02,67.17,66.99,67.07,85100.0,53.6058,53.7258,53.5818,53.6458,85100.0
2012-11-27 11:00:00,67.08,67.32,67.08,67.31,33600.0,53.6538,53.8458,53.6538,53.8378,33600.0
2012-11-27 11:10:00,67.3,67.37,67.27,67.34,79000.0,53.8298,53.8858,53.8058,53.8618,79000.0
2012-11-27 11:20:00,67.34,67.36,67.23,67.29,36500.0,53.8618,53.8778,53.7738,53.8218,36500.0
2012-11-27 11:30:00,67.31,67.54,67.27,67.54,21300.0,53.8378,54.0217,53.8058,54.0217,21300.0
2012-11-27 11:40:00,67.54,67.57,67.44,67.44,28900.0,54.0217,54.0457,53.9418,53.9418,28900.0
2012-11-27 11:50:00,67.45,67.51,67.38,67.41,54900.0,53.9498,53.9977,53.8938,53.9178,54900.0
2012-11-27 12:00:00,67.41,67.45,67.34,67.34,50000.0,53.9178,53.9498,53.8618,53.8618,50000.0
2012-11-27 12:10:00,67.35,67.36,67.28,67.28,35800.0,53.8698,53.8778,53.8138,53.8138,35800.0
2012-11-27 12:20:00,67.28,67.31,67.26,67.31,19400.0,53.8138,53.8378,53.7978,53.8378,19400.0
2012-11-27 12:30:00,67.31,67.31,67.23,67.27,24100.0,53.8378,53.8378,53.7738,53.8058,24100.0
2012-11-27 12:40:00,67.29,67.34,67.25,67.3,82400.0,53.8218,53.8618,53.7898,53.8298,82400.0
2012-11-27 12:50:00,67.3,67.31,67.23,67.28,24900.0,53.8298,53.8378,53.7738,53.8138,24900.0
2012-11-27 13:00:00,67.28,67.39,67.24,67.39,210700.0,53.8138,53.9018,53.7818,53.9018,210700.0
2012-11-27 13:10:00,67.4,67.59,67.4,67.57,22100.0,53.9098,54.0617,53.9098,54.0457,22100.0
2012-11-27 13:20:00,67.57,67.57,67.47,67.51,28500.0,54.0457,54.0457,53.9657,53.9977,28500.0
2012-11-27 13:30:00,67.5,67.58,67.46,67.46,23900.0,53.9897,54.0537,53.9578,53.9578,23900.0
2012-11-27 13:40:00,67.46,67.52,67.41,67.48,34200.0,53.9578,54.0057,53.9178,53.9737,34200.0
2012-11-27 13:50:00,67.47,67.48,67.36,67.42,25300.0,53.9657,53.9737,53.8778,53.9258,25300.0
2012-11-27 14:00:00,67.42,67.5,67.38,67.43,45700.0,53.9258,53.9897,53.8938,53.9338,45700.0
2012-11-27 14:10:00,67.44,67.51,67.43,67.46,53200.0,53.9418,53.9977,53.9338,53.9578,53200.0
2012-11-27 14:20:00,67.45,67.46,67.22,67.26,140700.0,53.9498,53.9578,53.7658,53.7978,140700.0
2012-11-27 14:30:00,67.25,67.28,67.17,67.22,53800.0,53.7898,53.8138,53.7258,53.7658,53800.0
2012-11-27 14:40:00,67.22,67.28,67.05,67.17,122000.0,53.7658,53.8138,53.6298,53.7258,122000.0
2012-11-27 14:50:00,67.18,67.27,67.15,67.25,57500.0,53.7338,53.8058,53.7098,53.7898,57500.0
2012-11-27 15:00:00,67.25,67.4,67.24,67.39,32600.0,53.7898,53.9098,53.7818,53.9018,32600.0
2012-11-27 15:10:00,67.4,67.43,67.26,67.36,47000.0,53.9098,53.9338,53.7978,53.8778,47000.0
2012-11-27 15:20:00,67.36,67.44,67.33,67.41,70200.0,53.8778,53.9418,53.8538,53.9178,70200.0
2012-11-27 15:30:00,67.41,67.46,67.31,67.34,116200.0,53.9178,53.9578,53.8378,53.8618,116200.0
2012-11-27 15:40:00,67.35,67.4,67.27,67.4,62200.0,53.8698,53.9098,53.8058,53.9098,62200.0
2012-11-27 15:50:00,67.39,67.39,67.29,67.36,269300.0,53.9018,53.9018,53.8218,53.8778,269300.0
2012-11-28 09:30:00,66.77,67.13,66.76,66.93,59500.0,53.4059,53.6938,53.3979,53.5338,59500.0
2012-11-28 09:40:00,66.92,67.04,66.84,66.99,87900.0,53.5258,53.6218,53.4618,53.5818,87900.0
2012-11-28 09:50:00,66.93,66.98,66.9,66.93,17200.0,53.5338,53.5738,53.5098,53.5338,17200.0
2012-11-28 10:00:00,66.89,66.92,66.71,66.75,97000.0,53.5018,53.5258,53.3579,53.3899,97000.0
2012-11-28 10:10:00,66.75,66.83,66.73,66.79,42000.0,53.3899,53.4538,53.3739,53.4219,42000.0
2012-11-28 10:20:00,66.78,66.96,66.28,66.59,384500.0,53.4139,53.5578,53.0139,53.2619,384500.0
2012-11-28 10:30:00,66.58,67.0,66.58,66.92,99000.0,53.2539,53.5898,53.2539,53.5258,99000.0
2012-11-28 10:40:00,66.93,67.14,66.91,67.06,83900.0,53.5338,53.7018,53.5178,53.6378,83900.0
2012-11-28 10:50:00,67.06,67.28,66.97,67.03,236100.0,53.6378,53.8138,53.5658,53.6138,236100.0
2012-11-28 11:00:00,67.04,67.1,67.01,67.03,37900.0,53.6218,53.6698,53.5978,53.6138,37900.0
2012-11-28 11:10:00,67.01,67.1,66.97,67.07,47600.0,53.5978,53.6698,53.5658,53.6458,47600.0
2012-11-28 11:20:00,67.06,67.13,66.99,67.08,50700.0,53.6378,53.6938,53.5818,53.6538,50700.0
2012-11-28 11:30:00,67.09,67.12,67.02,67.12,22000.0,53.6618,53.6858,53.6058,53.6858,22000.0
2012-11-28 11:40:00,67.1,67.14,67.04,67.13,100900.0,53.6698,53.7018,53.6218,53.6938,100900.0
2012-11-28 11:50:00,67.12,67.2,67.08,67.18,62400.0,53.6858,53.7498,53.6538,53.7338,62400.0
2012-11-28 12:00:00,67.17,67.21,67.01,67.08,24700.0,53.7258,53.7578,53.5978,53.6538,24700.0
2012-11-28 12:10:00,67.06,67.35,67.03,67.33,29000.0,53.6378,53.8698,53.6138,53.8538,29000.0
2012-11-28 12:20:00,67.35,67.7,67.35,67.59,252000.0,53.8698,54.1497,53.8698,54.0617,252000.0
2012-11-28 12:30:00,67.59,67.69,67.52,67.52,60200.0,54.0617,54.1417,54.0057,54.0057,60200.0
2012-11-28 12:40:00,67.53,67.55,67.47,67.54,31000.0,54.0137,54.0297,53.9657,54.0217,31000.0
2012-11-28 12:50:00,67.49,67.63,67.49,67.6,17200.0,53.9817,54.0937,53.9817,54.0697,17200.0
2012-11-28 13:00:00,67.6,67.65,67.53,67.53,19200.0,54.0697,54.1097,54.0137,54.0137,19200.0
2012-11-28 13:10:00,67.53,67.56,67.43,67.43,19400.0,54.0137,54.0377,53.9338,53.9338,19400.0
2012-11-28 13:20:00,67.43,67.48,67.41,67.47,15900.0,53.9338,53.9737,53.9178,53.9657,15900.0
2012-11-28 13:30:00,67.46,67.67,67.46,67.59,16600.0,53.9578,54.1257,53.9578,54.0617,16600.0
2012-11-28 13:40:00,67.59,67.64,67.58,67.63,15600.0,54.0617,54.1017,54.0537,54.0937,15600.0
2012-11-28 13:50:00,67.64,67.69,67.62,67.65,24200.0,54.1017,54.1417,54.0857,54.1097,24200.0
2012-11-28 14:00:00,67.65,67.69,67.51,67.59,18500.0,54.1097,54.1417,53.9977,54.0617,18500.0
2012-11-28 14:10:00,67.58,67.61,67.5,67.52,28200.0,54.0537,54.0777,53.9897,54.0057,28200.0
2012-11-28 14:20:00,67.5,67.56,67.45,67.55,18500.0,53.9897,54.0377,53.9498,54.0297,18500.0
2012-11-28 14:30:00,67.55,67.61,67.52,67.53,20100.0,54.0297,54.0777,54.0057,54.0137,20100.0
2012-11-28 14:40:00,67.54,67.61,67.54,67.56,16300.0,54.0217,54.0777,54.0217,54.0377,16300.0
2012-11-28 14:50:00,67.54,67.64,67.52,67.63,25900.0,54.0217,54.1017,54.0057,54.0937,25900.0
2012-11-28 15:00:00,67.62,67.71,67.57,67.65,33700.0,54.0857,54.1577,54.0457,54.1097,33700.0
2012-11-28 15:10:00,67.65,67.68,67.56,67.64,30300.0,54.1097,54.1337,54.0377,54.1017,30300.0
2012-11-28 15:20:00,67.65,67.89,67.63,67.87,54200.0,54.1097,54.3017,54.0937,54.2857,54200.0
2012-11-28 15:30:00,67.87,67.95,67.82,67.92,71100.0,54.2857,54.3497,54.2457,54.3257,71100.0
2012-11-28 15:40:00,67.92,67.99,67.87,67.95,110200.0,54.3257,54.3817,54.2857,54.3497,110200.0
2012-11-28 15:50:00,67.95,68.02,67.92,68.0,179200.0,54.3497,54.4057,54.3257,54.3897,179200.0
2012-11-29 09:30:00,68.5,68.51,68.27,68.32,86200.0,54.7896,54.7976,54.6056,54.6456,86200.0
2012-11-29 09:40:00,68.35,68.36,68.14,68.14,72500.0,54.6696,54.6776,54.5016,54.5016,72500.0
2012-11-29 09:50:00,68.15,68.34,68.15,68.34,36800.0,54.5096,54.6616,54.5096,54.6616,36800.0
2012-11-29 10:00:00,68.34,68.43,68.09,68.14,90600.0,54.6616,54.7336,54.4617,54.5016,90600.0
2012-11-29 10:10:00,68.14,68.28,68.07,68.16,42500.0,54.5016,54.6136,54.4457,54.5176,42500.0
2012-11-29 10:20:00,68.17,68.25,68.13,68.17,30900.0,54.5256,54.5896,54.4936,54.5256,30900.0
2012-11-29 10:30:00,68.14,68.2,68.05,68.1,28100.0,54.5016,54.5496,54.4297,54.4697,28100.0
2012-11-29 10:40:00,68.11,68.15,68.0,68.15,41500.0,54.4777,54.5096,54.3897,54.5096,41500.0
2012-11-29 10:50:00,68.15,68.3,68.14,68.25,21300.0,54.5096,54.6296,54.5016,54.5896,21300.0
2012-11-29 11:00:00,68.23,68.32,68.22,68.32,13700.0,54.5736,54.6456,54.5656,54.6456,13700.0
2012-11-29 11:10:00,68.32,68.43,68.32,68.43,76900.0,54.6456,54.7336,54.6456,54.7336,76900.0
2012-11-29 11:20:00,68.43,68.44,68.28,68.33,12900.0,54.7336,54.7416,54.6136,54.6536,12900.0
2012-11-29 11:30:00,68.34,68.37,68.3,68.35,11700.0,54.6616,54.6856,54.6296,54.6696,11700.0
2012-11-29 11:40:00,68.35,68.36,67.86,68.03,112500.0,54.6696,54.6776,54.2777,54.4137,112500.0
2012-11-29 11:50:00,68.04,68.17,68.0,68.09,51200.0,54.4217,54.5256,54.3897,54.4617,51200.0
2012-11-29 12:00:00,68.1,68.19,68.05,68.14,39400.0,54.4697,54.5416,54.4297,54.5016,39400.0
2012-11-29 12:10:00,68.14,68.34,68.14,68.24,21500.0,54.5016,54.6616,54.5016,54.5816,21500.0
2012-11-29 12:20:00,68.26,68.32,68.2,68.21,10900.0,54.5976,54.6456,54.5496,54.5576,10900.0
2012-11-29 12:30:00,68.23,68.24,68.14,68.17,21700.0,54.5736,54.5816,54.5016,54.5256,21700.0
2012-11-29 12:40:00,68.18,68.18,68.11,68.18,12600.0,54.5336,54.5336,54.4777,54.5336,12600.0
2012-11-29 12:50:00,68.19,68.24,68.19,68.2,12900.0,54.5416,54.5816,54.5416,54.5496,12900.0
2012-11-29 13:00:00,68.2,68.28,68.19,68.2,17500.0,54.5496,54.6136,54.5416,54.5496,17500.0
2012-11-29 13:10:00,68.19,68.29,68.18,68.29,18100.0,54.5416,54.6216,54.5336,54.6216,18100.0
2012-11-29 13:20:00,68.29,68.36,68.28,68.34,14200.0,54.6216,54.6776,54.6136,54.6616,14200.0
2012-11-29 13:30:00,68.34,68.44,68.34,68.41,31000.0,54.6616,54.7416,54.6616,54.7176,31000.0
2012-11-29 13:40:00,68.41,68.47,68.38,68.45,8000.0,54.7176,54.7656,54.6936,54.7496,8000.0
2012-11-29 13:50:00,68.44,68.49,68.43,68.43,15300.0,54.7416,54.7816,54.7336,54.7336,15300.0
2012-11-29 14:00:00,68.43,68.43,68.33,68.36,20800.0,54.7336,54.7336,54.6536,54.6776,20800.0
2012-11-29 14:10:00,68.34,68.41,68.32,68.37,18100.0,54.6616,54.7176,54.6456,54.6856,18100.0
2012-11-29 14:20:00,68.36,68.39,68.31,68.31,20000.0,54.6776,54.7016,54.6376,54.6376,20000.0
2012-11-29 14:30:00,68.31,68.38,68.31,68.37,16700.0,54.6376,54.6936,54.6376,54.6856,16700.0
2012-11-29 14:40:00,68.36,68.39,68.3,68.38,26800.0,54.6776,54.7016,54.6296,54.6936,26800.0
2012-11-29 14:50:00,68.37,68.37,68.26,68.26,25400.0,54.6856,54.6856,54.5976,54.5976,25400.0
2012-11-29 15:00:00,68.27,68.27,68.2,68.25,21600.0,54.6056,54.6056,54.5496,54.5896,21600.0
2012-11-29 15:10:00,68.25,68.25,68.16,68.2,23500.0,54.5896,54.5896,54.5176,54.5496,23500.0
2012-11-29 15:20:00,68.22,68.24,68.09,68.19,33100.0,54.5656,54.5816,54.4617,54.5416,33100.0
2012-11-29 15:30:00,68.18,68.26,68.16,68.23,40700.0,54.5336,54.5976,54.5176,54.5736,40700.0
2012-11-29 15:40:00,68.24,68.37,68.22,68.35,75800.0,54.5816,54.6856,54.5656,54.6696,75800.0
2012-11-29 15:50:00,68.34,68.36,68.26,68.35,112100.0,54.6616,54.6776,54.5976,54.6696,112100.0
2012-11-30 09:30:00,68.16,68.44,68.16,68.23,50300.0,54.5176,54.7416,54.5176,54.5736,50300.0
2012-11-30 09:40:00,68.22,68.48,68.16,68.17,29500.0,54.5656,54.7736,54.5176,54.5256,29500.0
2012-11-30 09:50:00,68.16,68.32,68.1,68.28,73400.0,54.5176,54.6456,54.4697,54.6136,73400.0
2012-11-30 10:00:00,68.25,68.4,68.22,68.22,22900.0,54.5896,54.7096,54.5656,54.5656,22900.0
2012-11-30 10:10:00,68.2,68.22,68.07,68.17,28300.0,54.5496,54.5656,54.4457,54.5256,28300.0
2012-11-30 10:20:00,68.19,68.26,68.16,68.21,28300.0,54.5416,54.5976,54.5176,54.5576,28300.0
2012-11-30 10:30:00,68.22,68.24,68.15,68.21,36100.0,54.5656,54.5816,54.5096,54.5576,36100.0
2012-11-30 10:40:00,68.17,68.25,68.04,68.04,22300.0,54.5256,54.5896,54.4217,54.4217,22300.0
2012-11-30 10:50:00,68.06,68.11,68.0,68.11,32600.0,54.4377,54.4777,54.3897,54.4777,32600.0
2012-11-30 11:00:00,68.11,68.14,68.07,68.08,37700.0,54.4777,54.5016,54.4457,54.4537,37700.0
2012-11-30 11:10:00,68.06,68.1,67.96,67.96,29400.0,54.4377,54.4697,54.3577,54.3577,29400.0
2012-11-30 11:20:00,67.95,68.05,67.89,68.0,33600.0,54.3497,54.4297,54.3017,54.3897,33600.0
2012-11-30 11:30:00,68.01,68.02,67.91,67.96,28600.0,54.3977,54.4057,54.3177,54.3577,28600.0
2012-11-30 11:40:00,67.95,68.02,67.95,68.01,51000.0,54.3497,54.4057,54.3497,54.3977,51000.0
2012-11-30 11:50:00,68.0,68.07,67.95,67.98,28500.0,54.3897,54.4457,54.3497,54.3737,28500.0
2012-11-30 12:00:00,67.99,68.11,67.99,68.09,39500.0,54.3817,54.4777,54.3817,54.4617,39500.0
2012-11-30 12:10:00,68.08,68.15,68.08,68.11,22300.0,54.4537,54.5096,54.4537,54.4777,22300.0
2012-11-30 12:20:00,68.12,68.14,68.07,68.07,17400.0,54.4857,54.5016,54.4457,54.4457,17400.0
2012-11-30 12:30:00,68.08,68.14,68.05,68.11,19800.0,54.4537,54.5016,54.4297,54.4777,19800.0
2012-11-30 12:40:00,68.12,68.14,67.98,68.03,52200.0,54.4857,54.5016,54.3737,54.4137,52200.0
2012-11-30 12:50:00,68.04,68.08,67.99,68.01,28300.0,54.4217,54.4537,54.3817,54.3977,28300.0
2012-11-30 13:00:00,68.04,68.08,68.02,68.07,20100.0,54.4217,54.4537,54.4057,54.4457,20100.0
2012-11-30 13:10:00,68.06,68.11,68.04,68.07,22500.0,54.4377,54.4777,54.4217,54.4457,22500.0
2012-11-30 13:20:00,68.08,68.19,68.07,68.12,18700.0,54.4537,54.5416,54.4457,54.4857,18700.0
2012-11-30 13:30:00,68.12,68.15,68.0,68.03,23700.0,54.4857,54.5096,54.3897,54.4137,23700.0
2012-11-30 13:40:00,68.01,68.01,67.95,68.01,23000.0,54.3977,54.3977,54.3497,54.3977,23000.0
2012-11-30 13:50:00,68.02,68.04,67.97,68.02,21500.0,54.4057,54.4217,54.3657,54.4057,21500.0
2012-11-30 14:00:00,68.03,68.12,68.01,68.07,21400.0,54.4137,54.4857,54.3977,54.4457,21400.0
2012-11-30 14:10:00,68.09,68.11,68.01,68.01,20500.0,54.4617,54.4777,54.3977,54.3977,20500.0
2012-11-30 14:20:00,68.01,68.15,68.01,68.09,25500.0,54.3977,54.5096,54.3977,54.4617,25500.0
2012-11-30 14:30:00,68.1,68.11,68.01,68.05,42100.0,54.4697,54.4777,54.3977,54.4297,42100.0
2012-11-30 14:40:00,68.04,68.05,67.99,68.01,27200.0,54.4217,54.4297,54.3817,54.3977,27200.0
2012-11-30 14:50:00,68.01,68.01,67.9,67.92,31500.0,54.3977,54.3977,54.3097,54.3257,31500.0
2012-11-30 15:00:00,67.92,67.92,67.87,67.91,31100.0,54.3257,54.3257,54.2857,54.3177,31100.0
2012-11-30 15:10:00,67.92,68.03,67.92,67.94,33600.0,54.3257,54.4137,54.3257,54.3417,33600.0
2012-11-30 15:20:00,67.95,67.99,67.88,67.92,39300.0,54.3497,54.3817,54.2937,54.3257,39300.0
2012-11-30 15:30:00,67.92,67.96,67.89,67.92,54600.0,54.3257,54.3577,54.3017,54.3257,54600.0
2012-11-30 15:40:00,67.93,68.05,67.9,67.99,78800.0,54.3337,54.4297,54.3097,54.3817,78800.0
2012-11-30 15:50:00,68.0,68.17,67.91,67.93,365300.0,54.3897,54.5256,54.3177,54.3337,365300.0
2012-12-03 09:30:00,68.14,68.67,68.09,68.56,99500.0,54.5016,54.9256,54.4617,54.8376,99500.0
2012-12-03 09:40:00,68.55,68.63,68.28,68.39,63900.0,54.8296,54.8936,54.6136,54.7016,63900.0
2012-12-03 09:50:00,68.37,68.38,68.17,68.2,47300.0,54.6856,54.6936,54.5256,54.5496,47300.0
2012-12-03 10:00:00,68.17,68.2,68.01,68.09,49900.0,54.5256,54.5496,54.3977,54.4617,49900.0
2012-12-03 10:10:00,68.12,68.31,68.11,68.23,32100.0,54.4857,54.6376,54.4777,54.5736,32100.0
2012-12-03 10:20:00,68.24,68.34,68.23,68.26,53600.0,54.5816,54.6616,54.5736,54.5976,53600.0
2012-12-03 10:30:00,68.25,68.28,68.13,68.19,63300.0,54.5896,54.6136,54.4936,54.5416,63300.0
2012-12-03 10:40:00,68.18,68.19,68.04,68.14,46400.0,54.5336,54.5416,54.4217,54.5016,46400.0
2012-12-03 10:50:00,68.13,68.18,68.03,68.08,23200.0,54.4936,54.5336,54.4137,54.4537,23200.0
2012-12-03 11:00:00,68.09,68.1,68.0,68.08,21700.0,54.4617,54.4697,54.3897,54.4537,21700.0
2012-12-03 11:10:00,68.08,68.13,68.07,68.12,19200.0,54.4537,54.4936,54.4457,54.4857,19200.0
2012-12-03 11:20:00,68.12,68.16,68.08,68.13,30300.0,54.4857,54.5176,54.4537,54.4936,30300.0
2012-12-03 11:30:00,68.14,68.24,68.1,68.21,22300.0,54.5016,54.5816,54.4697,54.5576,22300.0
2012-12-03 11:40:00,68.2,68.23,68.12,68.15,19500.0,54.5496,54.5736,54.4857,54.5096,19500.0
2012-12-03 11:50:00,68.17,68.25,68.15,68.2,67300.0,54.5256,54.5896,54.5096,54.5496,67300.0
2012-12-03 12:00:00,68.2,68.2,68.1,68.1,40200.0,54.5496,54.5496,54.4697,54.4697,40200.0
2012-12-03 12:10:00,68.11,68.13,68.08,68.12,35000.0,54.4777,54.4936,54.4537,54.4857,35000.0
2012-12-03 12:20:00,68.11,68.17,68.11,68.13,14300.0,54.4777,54.5256,54.4777,54.4936,14300.0
2012-12-03 12:30:00,68.12,68.23,68.12,68.21,23800.0,54.4857,54.5736,54.4857,54.5576,23800.0
2012-12-03 12:40:00,68.22,68.22,68.14,68.16,10100.0,54.5656,54.5656,54.5016,54.5176,10100.0
2012-12-03 12:50:00,68.15,68.2,68.14,68.14,9600.0,54.5096,54.5496,54.5016,54.5016,9600.0
2012-12-03 13:00:00,68.13,68.13,68.04,68.1,32200.0,54.4936,54.4936,54.4217,54.4697,32200.0
2012-12-03 13:10:00,68.11,68.14,68.1,68.11,19200.0,54.4777,54.5016,54.4697,54.4777,19200.0
2012-12-03 13:20:00,68.1,68.12,68.08,68.08,20300.0,54.4697,54.4857,54.4537,54.4537,20300.0
2012-12-03 13:30:00,68.09,68.1,67.93,67.96,149000.0,54.4617,54.4697,54.3337,54.3577,149000.0
2012-12-03 13:40:00,67.96,68.13,67.94,68.1,134300.0,54.3577,54.4936,54.3417,54.4697,134300.0
2012-12-03 13:50:00,68.1,68.11,68.03,68.07,54800.0,54.4697,54.4777,54.4137,54.4457,54800.0
2012-12-03 14:00:00,68.06,68.11,68.03,68.04,109300.0,54.4377,54.4777,54.4137,54.4217,109300.0
2012-12-03 14:10:00,68.05,68.05,67.96,67.98,78300.0,54.4297,54.4297,54.3577,54.3737,78300.0
2012-12-03 14:20:00,67.99,68.03,67.96,67.98,26400.0,54.3817,54.4137,54.3577,54.3737,26400.0
2012-12-03 14:30:00,67.98,67.99,67.95,67.96,40200.0,54.3737,54.3817,54.3497,54.3577,40200.0
2012-12-03 14:40:00,67.95,68.0,67.89,67.95,88400.0,54.3497,54.3897,54.3017,54.3497,88400.0
2012-12-03 14:50:00,67.94,67.99,67.93,67.98,24200.0,54.3417,54.3817,54.3337,54.3737,24200.0
2012-12-03 15:00:00,67.99,68.11,67.95,67.96,95400.0,54.3817,54.4777,54.3497,54.3577,95400.0
2012-12-03 15:10:00,67.96,68.0,67.9,67.92,143900.0,54.3577,54.3897,54.3097,54.3257,143900.0
2012-12-03 15:20:00,67.92,67.98,67.87,67.91,50600.0,54.3257,54.3737,54.2857,54.3177,50600.0
2012-12-03 15:30:00,67.91,67.98,67.88,67.95,39100.0,54.3177,54.3737,54.2937,54.3497,39100.0
2012-12-03 15:40:00,67.95,68.01,67.88,67.89,63400.0,54.3497,54.3977,54.2937,54.3017,63400.0
2012-12-03 15:50:00,67.89,67.98,67.75,67.83,201400.0,54.3017,54.3737,54.1897,54.2537,201400.0
2012-12-04 09:30:00,68.0,68.27,67.93,68.16,97800.0,54.3897,54.6056,54.3337,54.5176,97800.0
2012-12-04 09:40:00,68.18,68.41,68.18,68.25,64100.0,54.5336,54.7176,54.5336,54.5896,64100.0
2012-12-04 09:50:00,68.25,68.43,68.25,68.28,73600.0,54.5896,54.7336,54.5896,54.6136,73600.0
2012-12-04 10:00:00,68.3,68.36,68.16,68.28,28800.0,54.6296,54.6776,54.5176,54.6136,28800.0
2012-12-04 10:10:00,68.29,68.52,68.25,68.52,136700.0,54.6216,54.8056,54.5896,54.8056,136700.0
2012-12-04 10:20:00,68.53,68.54,68.28,68.3,134000.0,54.8136,54.8216,54.6136,54.6296,134000.0
2012-12-04 10:30:00,68.3,68.32,68.09,68.19,90200.0,54.6296,54.6456,54.4617,54.5416,90200.0
2012-12-04 10:40:00,68.19,68.33,68.19,68.31,51700.0,54.5416,54.6536,54.5416,54.6376,51700.0
2012-12-04 10:50:00,68.34,68.35,68.2,68.29,15400.0,54.6616,54.6696,54.5496,54.6216,15400.0
2012-12-04 11:00:00,68.29,68.32,68.16,68.16,19000.0,54.6216,54.6456,54.5176,54.5176,19000.0
2012-12-04 11:10:00,68.16,68.27,68.14,68.27,29100.0,54.5176,54.6056,54.5016,54.6056,29100.0
2012-12-04 11:20:00,68.27,68.27,68.17,68.19,26300.0,54.6056,54.6056,54.5256,54.5416,26300.0
2012-12-04 11:30:00,68.19,68.28,68.18,68.18,24700.0,54.5416,54.6136,54.5336,54.5336,24700.0
2012-12-04 11:40:00,68.18,68.38,68.18,68.32,23900.0,54.5336,54.6936,54.5336,54.6456,23900.0
2012-12-04 11:50:00,68.31,68.35,68.25,68.31,40700.0,54.6376,54.6696,54.5896,54.6376,40700.0
2012-12-04 12:00:00,68.33,68.34,68.14,68.21,29000.0,54.6536,54.6616,54.5016,54.5576,29000.0
2012-12-04 12:10:00,68.22,68.26,68.18,68.25,22900.0,54.5656,54.5976,54.5336,54.5896,22900.0
2012-12-04 12:20:00,68.24,68.44,68.19,68.36,61100.0,54.5816,54.7416,54.5416,54.6776,61100.0
2012-12-04 12:30:00,68.36,68.4,68.25,68.3,28300.0,54.6776,54.7096,54.5896,54.6296,28300.0
2012-12-04 12:40:00,68.28,68.33,68.23,68.26,17800.0,54.6136,54.6536,54.5736,54.5976,17800.0
2012-12-04 12:50:00,68.25,68.29,68.21,68.26,28400.0,54.5896,54.6216,54.5576,54.5976,28400.0
2012-12-04 13:00:00,68.25,68.27,68.15,68.24,22000.0,54.5896,54.6056,54.5096,54.5816,22000.0
2012-12-04 13:10:00,68.25,68.28,68.17,68.2,23300.0,54.5896,54.6136,54.5256,54.5496,23300.0
2012-12-04 13:20:00,68.19,68.3,68.18,68.27,18300.0,54.5416,54.6296,54.5336,54.6056,18300.0
2012-12-04 13:30:00,68.28,68.29,68.2,68.22,23600.0,54.6136,54.6216,54.5496,54.5656,23600.0
2012-12-04 13:40:00,68.24,68.35,68.19,68.31,28800.0,54.5816,54.6696,54.5416,54.6376,28800.0
2012-12-04 13:50:00,68.3,68.46,68.3,68.39,23200.0,54.6296,54.7576,54.6296,54.7016,23200.0
2012-12-04 14:00:00,68.41,68.46,68.37,68.4,12600.0,54.7176,54.7576,54.6856,54.7096,12600.0
2012-12-04 14:10:00,68.39,68.42,68.37,68.42,16300.0,54.7016,54.7256,54.6856,54.7256,16300.0
2012-12-04 14:20:00,68.42,68.45,68.38,68.38,18000.0,54.7256,54.7496,54.6936,54.6936,18000.0
2012-12-04 14:30:00,68.39,68.41,68.33,68.4,15500.0,54.7016,54.7176,54.6536,54.7096,15500.0
2012-12-04 14:40:00,68.4,68.51,68.39,68.43,30800.0,54.7096,54.7976,54.7016,54.7336,30800.0
2012-12-04 14:50:00,68.43,68.53,68.41,68.42,20300.0,54.7336,54.8136,54.7176,54.7256,20300.0
2012-12-04 15:00:00,68.42,68.66,68.42,68.64,36600.0,54.7256,54.9176,54.7256,54.9016,36600.0
2012-12-04 15:10:00,68.64,68.7,68.61,68.68,50800.0,54.9016,54.9496,54.8776,54.9336,50800.0
2012-12-04 15:20:00,68.67,68.73,68.6,68.73,65300.0,54.9256,54.9736,54.8696,54.9736,65300.0
2012-12-04 15:30:00,68.72,68.73,68.59,68.62,96200.0,54.9656,54.9736,54.8616,54.8856,96200.0
2012-12-04 15:40:00,68.61,68.7,68.58,68.68,86400.0,54.8776,54.9496,54.8536,54.9336,86400.0
2012-12-04 15:50:00,68.68,68.69,68.6,68.6,118300.0,54.9336,54.9416,54.8696,54.8696,118300.0
2012-12-05 09:30:00,68.57,68.87,68.57,68.79,146000.0,54.8456,55.0855,54.8456,55.0215,146000.0
2012-12-05 09:40:00,68.77,68.86,68.73,68.75,133600.0,55.0056,55.0775,54.9736,54.9896,133600.0
2012-12-05 09:50:00,68.78,68.83,68.73,68.74,81700.0,55.0136,55.0535,54.9736,54.9816,81700.0
2012-12-05 10:00:00,68.75,68.84,68.65,68.75,117300.0,54.9896,55.0615,54.9096,54.9896,117300.0
2012-12-05 10:10:00,68.72,68.72,68.55,68.71,83700.0,54.9656,54.9656,54.8296,54.9576,83700.0
2012-12-05 10:20:00,68.71,68.79,68.67,68.71,63600.0,54.9576,55.0215,54.9256,54.9576,63600.0
2012-12-05 10:30:00,68.7,68.78,68.67,68.68,97700.0,54.9496,55.0136,54.9256,54.9336,97700.0
2012-12-05 10:40:00,68.68,68.75,68.65,68.75,204300.0,54.9336,54.9896,54.9096,54.9896,204300.0
2012-12-05 10:50:00,68.72,68.8,68.65,68.8,75200.0,54.9656,55.0295,54.9096,55.0295,75200.0
2012-12-05 11:00:00,68.78,68.79,68.69,68.7,94500.0,55.0136,55.0215,54.9416,54.9496,94500.0
2012-12-05 11:10:00,68.7,68.93,68.7,68.83,139700.0,54.9496,55.1335,54.9496,55.0535,139700.0
2012-12-05 11:20:00,68.84,68.98,68.8,68.91,42500.0,55.0615,55.1735,55.0295,55.1175,42500.0
2012-12-05 11:30:00,68.92,69.14,68.92,69.11,76200.0,55.1255,55.3015,55.1255,55.2775,76200.0
2012-12-05 11:40:00,69.13,69.28,69.08,69.22,52400.0,55.2935,55.4135,55.2535,55.3655,52400.0
2012-12-05 11:50:00,69.22,69.46,69.16,69.39,56500.0,55.3655,55.5574,55.3175,55.5015,56500.0
2012-12-05 12:00:00,69.38,69.63,69.38,69.52,62500.0,55.4935,55.6934,55.4935,55.6054,62500.0
2012-12-05 12:10:00,69.52,69.52,69.42,69.46,43400.0,55.6054,55.6054,55.5255,55.5574,43400.0
2012-12-05 12:20:00,69.45,69.5,69.43,69.46,27700.0,55.5494,55.5894,55.5335,55.5574,27700.0
2012-12-05 12:30:00,69.48,69.72,69.46,69.7,120700.0,55.5734,55.7654,55.5574,55.7494,120700.0
2012-12-05 12:40:00,69.71,69.75,69.62,69.65,46200.0,55.7574,55.7894,55.6854,55.7094,46200.0
2012-12-05 12:50:00,69.65,69.68,69.58,69.61,29300.0,55.7094,55.7334,55.6534,55.6774,29300.0
2012-12-05 13:00:00,69.62,69.68,69.59,69.68,51100.0,55.6854,55.7334,55.6614,55.7334,51100.0
2012-12-05 13:10:00,69.71,69.74,69.64,69.64,37200.0,55.7574,55.7814,55.7014,55.7014,37200.0
2012-12-05 13:20:00,69.64,69.66,69.58,69.65,33600.0,55.7014,55.7174,55.6534,55.7094,33600.0
2012-12-05 13:30:00,69.66,69.69,69.59,69.61,25500.0,55.7174,55.7414,55.6614,55.6774,25500.0
2012-12-05 13:40:00,69.59,69.63,69.53,69.56,21000.0,55.6614,55.6934,55.6134,55.6374,21000.0
2012-12-05 13:50:00,69.56,69.59,69.52,69.52,21800.0,55.6374,55.6614,55.6054,55.6054,21800.0
2012-12-05 14:00:00,69.52,69.58,69.51,69.53,25600.0,55.6054,55.6534,55.5974,55.6134,25600.0
2012-12-05 14:10:00,69.54,69.64,69.52,69.63,29000.0,55.6214,55.7014,55.6054,55.6934,29000.0
2012-12-05 14:20:00,69.63,69.7,69.59,69.67,56400.0,55.6934,55.7494,55.6614,55.7254,56400.0
2012-12-05 14:30:00,69.68,69.71,69.63,69.69,60000.0,55.7334,55.7574,55.6934,55.7414,60000.0
2012-12-05 14:40:00,69.69,69.72,69.66,69.68,30900.0,55.7414,55.7654,55.7174,55.7334,30900.0
2012-12-05 14:50:00,69.69,69.74,69.67,69.68,43000.0,55.7414,55.7814,55.7254,55.7334,43000.0
2012-12-05 15:00:00,69.68,69.79,69.67,69.78,63500.0,55.7334,55.8214,55.7254,55.8134,63500.0
2012-12-05 15:10:00,69.77,69.86,69.72,69.73,65500.0,55.8054,55.8774,55.7654,55.7734,65500.0
2012-12-05 15:20:00,69.73,69.75,69.63,69.64,91700.0,55.7734,55.7894,55.6934,55.7014,91700.0
2012-12-05 15:30:00,69.64,69.71,69.63,69.65,86000.0,55.7014,55.7574,55.6934,55.7094,86000.0
2012-12-05 15:40:00,69.64,69.67,69.53,69.53,155300.0,55.7014,55.7254,55.6134,55.6134,155300.0
2012-12-05 15:50:00,69.54,69.69,69.5,69.59,164500.0,55.6214,55.7414,55.5894,55.6614,164500.0
2012-12-06 09:30:00,69.72,69.83,69.31,69.75,133700.0,55.7654,55.8534,55.4375,55.7894,133700.0
2012-12-06 09:40:00,69.76,69.81,69.49,69.59,111600.0,55.7974,55.8374,55.5814,55.6614,111600.0
2012-12-06 09:50:00,69.58,69.75,69.54,69.6,58900.0,55.6534,55.7894,55.6214,55.6694,58900.0
2012-12-06 10:00:00,69.59,69.63,69.41,69.53,76900.0,55.6614,55.6934,55.5175,55.6134,76900.0
2012-12-06 10:10:00,69.51,69.62,69.48,69.52,53300.0,55.5974,55.6854,55.5734,55.6054,53300.0
2012-12-06 10:20:00,69.56,69.68,69.49,69.62,48700.0,55.6374,55.7334,55.5814,55.6854,48700.0
2012-12-06 10:30:00,69.6,69.68,69.51,69.64,73300.0,55.6694,55.7334,55.5974,55.7014,73300.0
2012-12-06 10:40:00,69.66,69.66,69.6,69.65,54600.0,55.7174,55.7174,55.6694,55.7094,54600.0
2012-12-06 10:50:00,69.67,69.73,69.64,69.68,122900.0,55.7254,55.7734,55.7014,55.7334,122900.0
2012-12-06 11:00:00,69.71,69.73,69.64,69.67,77900.0,55.7574,55.7734,55.7014,55.7254,77900.0
2012-12-06 11:10:00,69.67,69.75,69.64,69.64,43000.0,55.7254,55.7894,55.7014,55.7014,43000.0
2012-12-06 11:20:00,69.64,69.69,69.59,69.64,46000.0,55.7014,55.7414,55.6614,55.7014,46000.0
2012-12-06 11:30:00,69.63,69.73,69.6,69.68,56000.0,55.6934,55.7734,55.6694,55.7334,56000.0
2012-12-06 11:40:00,69.69,69.7,69.63,69.63,35100.0,55.7414,55.7494,55.6934,55.6934,35100.0
2012-12-06 11:50:00,69.64,69.67,69.56,69.58,66800.0,55.7014,55.7254,55.6374,55.6534,66800.0
2012-12-06 12:00:00,69.57,69.65,69.57,69.59,112600.0,55.6454,55.7094,55.6454,55.6614,112600.0
2012-12-06 12:10:00,69.59,69.65,69.56,69.56,44200.0,55.6614,55.7094,55.6374,55.6374,44200.0
2012-12-06 12:20:00,69.55,69.58,69.5,69.5,49300.0,55.6294,55.6534,55.5894,55.5894,49300.0
2012-12-06 12:30:00,69.5,69.52,69.42,69.46,49300.0,55.5894,55.6054,55.5255,55.5574,49300.0
2012-12-06 12:40:00,69.47,69.53,69.41,69.52,45200.0,55.5654,55.6134,55.5175,55.6054,45200.0
2012-12-06 12:50:00,69.52,69.59,69.49,69.5,33600.0,55.6054,55.6614,55.5814,55.5894,33600.0
2012-12-06 13:00:00,69.49,69.53,69.45,69.48,28000.0,55.5814,55.6134,55.5494,55.5734,28000.0
2012-12-06 13:10:00,69.5,69.59,69.48,69.59,29600.0,55.5894,55.6614,55.5734,55.6614,29600.0
2012-12-06 13:20:00,69.57,69.63,69.53,69.56,55200.0,55.6454,55.6934,55.6134,55.6374,55200.0
2012-12-06 13:30:00,69.55,69.64,69.52,69.58,47900.0,55.6294,55.7014,55.6054,55.6534,47900.0
2012-12-06 13:40:00,69.58,69.73,69.57,69.72,30100.0,55.6534,55.7734,55.6454,55.7654,30100.0
2012-12-06 13:50:00,69.73,69.73,69.63,69.67,51300.0,55.7734,55.7734,55.6934,55.7254,51300.0
2012-12-06 14:00:00,69.69,69.7,69.61,69.64,52800.0,55.7414,55.7494,55.6774,55.7014,52800.0
2012-12-06 14:10:00,69.66,69.73,69.63,69.65,33900.0,55.7174,55.7734,55.6934,55.7094,33900.0
2012-12-06 14:20:00,69.65,69.71,69.6,69.68,60300.0,55.7094,55.7574,55.6694,55.7334,60300.0
2012-12-06 14:30:00,69.7,69.71,69.61,69.64,162500.0,55.7494,55.7574,55.6774,55.7014,162500.0
2012-12-06 14:40:00,69.65,69.65,69.55,69.63,57000.0,55.7094,55.7094,55.6294,55.6934,57000.0
2012-12-06 14:50:00,69.62,69.67,69.57,69.61,103100.0,55.6854,55.7254,55.6454,55.6774,103100.0
2012-12-06 15:00:00,69.61,69.64,69.55,69.57,55700.0,55.6774,55.7014,55.6294,55.6454,55700.0
2012-12-06 15:10:00,69.58,69.63,69.52,69.54,63300.0,55.6534,55.6934,55.6054,55.6214,63300.0
2012-12-06 15:20:00,69.55,69.61,69.54,69.6,59000.0,55.6294,55.6774,55.6214,55.6694,59000.0
2012-12-06 15:30:00,69.59,69.7,69.56,69.67,82800.0,55.6614,55.7494,55.6374,55.7254,82800.0
2012-12-06 15:40:00,69.66,69.78,69.64,69.69,152800.0,55.7174,55.8134,55.7014,55.7414,152800.0
2012-12-06 15:50:00,69.7,69.8,69.67,69.79,255000.0,55.7494,55.8294,55.7254,55.8214,255000.0
2012-12-07 09:30:00,69.88,69.88,69.63,69.81,108000.0,55.8934,55.8934,55.6934,55.8374,108000.0
2012-12-07 09:40:00,69.81,69.87,69.72,69.8,57800.0,55.8374,55.8854,55.7654,55.8294,57800.0
2012-12-07 09:50:00,69.77,69.81,69.5,69.58,94600.0,55.8054,55.8374,55.5894,55.6534,94600.0
2012-12-07 10:00:00,69.59,69.74,69.52,69.65,124800.0,55.6614,55.7814,55.6054,55.7094,124800.0
2012-12-07 10:10:00,69.64,69.67,69.54,69.58,55900.0,55.7014,55.7254,55.6214,55.6534,55900.0
2012-12-07 10:20:00,69.57,69.6,69.41,69.48,57100.0,55.6454,55.6694,55.5175,55.5734,57100.0
2012-12-07 10:30:00,69.51,69.55,69.4,69.54,75600.0,55.5974,55.6294,55.5095,55.6214,75600.0
2012-12-07 10:40:00,69.54,69.69,69.49,69.63,35300.0,55.6214,55.7414,55.5814,55.6934,35300.0
2012-12-07 10:50:00,69.64,69.65,69.5,69.53,43800.0,55.7014,55.7094,55.5894,55.6134,43800.0
2012-12-07 11:00:00,69.53,69.58,69.33,69.39,88100.0,55.6134,55.6534,55.4535,55.5015,88100.0
2012-12-07 11:10:00,69.4,69.51,69.31,69.44,34300.0,55.5095,55.5974,55.4375,55.5414,34300.0
2012-12-07 11:20:00,69.42,69.51,69.38,69.46,32900.0,55.5255,55.5974,55.4935,55.5574,32900.0
2012-12-07 11:30:00,69.46,69.6,69.44,69.45,26900.0,55.5574,55.6694,55.5414,55.5494,26900.0
2012-12-07 11:40:00,69.46,69.51,69.41,69.41,29500.0,55.5574,55.5974,55.5175,55.5175,29500.0
2012-12-07 11:50:00,69.4,69.48,69.14,69.19,99000.0,55.5095,55.5734,55.3015,55.3415,99000.0
2012-12-07 12:00:00,69.2,69.29,69.19,69.29,23600.0,55.3495,55.4215,55.3415,55.4215,23600.0
2012-12-07 12:10:00,69.3,69.36,69.18,69.29,45600.0,55.4295,55.4775,55.3335,55.4215,45600.0
2012-12-07 12:20:00,69.29,69.38,69.26,69.35,30400.0,55.4215,55.4935,55.3975,55.4695,30400.0
2012-12-07 12:30:00,69.35,69.38,69.31,69.31,26300.0,55.4695,55.4935,55.4375,55.4375,26300.0
2012-12-07 12:40:00,69.32,69.44,69.32,69.39,46500.0,55.4455,55.5414,55.4455,55.5015,46500.0
2012-12-07 12:50:00,69.38,69.39,69.29,69.37,38400.0,55.4935,55.5015,55.4215,55.4855,38400.0
2012-12-07 13:00:00,69.37,69.41,69.34,69.38,52300.0,55.4855,55.5175,55.4615,55.4935,52300.0
2012-12-07 13:10:00,69.35,69.41,69.34,69.35,21800.0,55.4695,55.5175,55.4615,55.4695,21800.0
2012-12-07 13:20:00,69.36,69.41,69.32,69.4,20600.0,55.4775,55.5175,55.4455,55.5095,20600.0
2012-12-07 13:30:00,69.39,69.39,69.33,69.37,19700.0,55.5015,55.5015,55.4535,55.4855,19700.0
2012-12-07 13:40:00,69.38,69.4,69.3,69.31,16200.0,55.4935,55.5095,55.4295,55.4375,16200.0
2012-12-07 13:50:00,69.31,69.31,69.23,69.27,26300.0,55.4375,55.4375,55.3735,55.4055,26300.0
2012-12-07 14:00:00,69.27,69.31,69.23,69.23,29900.0,55.4055,55.4375,55.3735,55.3735,29900.0
2012-12-07 14:10:00,69.23,69.31,69.23,69.26,35200.0,55.3735,55.4375,55.3735,55.3975,35200.0
2012-12-07 14:20:00,69.26,69.31,69.26,69.29,26800.0,55.3975,55.4375,55.3975,55.4215,26800.0
2012-12-07 14:30:00,69.3,69.34,69.29,69.31,54800.0,55.4295,55.4615,55.4215,55.4375,54800.0
2012-12-07 14:40:00,69.31,69.31,69.22,69.24,30800.0,55.4375,55.4375,55.3655,55.3815,30800.0
2012-12-07 14:50:00,69.25,69.33,69.22,69.3,36300.0,55.3895,55.4535,55.3655,55.4295,36300.0
2012-12-07 15:00:00,69.3,69.39,69.3,69.36,39100.0,55.4295,55.5015,55.4295,55.4775,39100.0
2012-12-07 15:10:00,69.36,69.37,69.32,69.33,23800.0,55.4775,55.4855,55.4455,55.4535,23800.0
2012-12-07 15:20:00,69.33,69.38,69.29,69.38,41600.0,55.4535,55.4935,55.4215,55.4935,41600.0
2012-12-07 15:30:00,69.38,69.45,69.36,69.38,69500.0,55.4935,55.5494,55.4775,55.4935,69500.0
2012-12-07 15:40:00,69.38,69.41,69.33,69.38,122000.0,55.4935,55.5175,55.4535,55.4935,122000.0
2012-12-07 15:50:00,69.38,69.5,69.37,69.47,141600.0,55.4935,55.5894,55.4855,55.5654,141600.0
2012-12-10 09:30:00,69.32,69.76,68.61,69.63,93400.0,55.4455,55.7974,54.8776,55.6934,93400.0
2012-12-10 09:40:00,69.64,69.83,69.62,69.83,33800.0,55.7014,55.8534,55.6854,55.8534,33800.0
2012-12-10 09:50:00,69.81,69.84,69.61,69.75,51700.0,55.8374,55.8614,55.6774,55.7894,51700.0
2012-12-10 10:00:00,69.77,69.85,69.69,69.69,70200.0,55.8054,55.8694,55.7414,55.7414,70200.0
2012-12-10 10:10:00,69.7,69.75,69.49,69.54,64200.0,55.7494,55.7894,55.5814,55.6214,64200.0
2012-12-10 10:20:00,69.55,69.62,69.51,69.58,44100.0,55.6294,55.6854,55.5974,55.6534,44100.0
2012-12-10 10:30:00,69.57,69.64,69.54,69.56,33700.0,55.6454,55.7014,55.6214,55.6374,33700.0
2012-12-10 10:40:00,69.54,69.61,69.48,69.53,67800.0,55.6214,55.6774,55.5734,55.6134,67800.0
2012-12-10 10:50:00,69.53,69.65,69.44,69.62,37800.0,55.6134,55.7094,55.5414,55.6854,37800.0
2012-12-10 11:00:00,69.61,69.63,69.5,69.55,41400.0,55.6774,55.6934,55.5894,55.6294,41400.0
2012-12-10 11:10:00,69.54,69.56,69.46,69.48,35900.0,55.6214,55.6374,55.5574,55.5734,35900.0
2012-12-10 11:20:00,69.48,69.55,69.48,69.53,21500.0,55.5734,55.6294,55.5734,55.6134,21500.0
2012-12-10 11:30:00,69.53,69.56,69.49,69.52,17600.0,55.6134,55.6374,55.5814,55.6054,17600.0
2012-12-10 11:40:00,69.5,69.53,69.45,69.5,21900.0,55.5894,55.6134,55.5494,55.5894,21900.0
2012-12-10 11:50:00,69.51,69.51,69.36,69.42,21900.0,55.5974,55.5974,55.4775,55.5255,21900.0
2012-12-10 12:00:00,69.42,69.54,69.41,69.52,37400.0,55.5255,55.6214,55.5175,55.6054,37400.0
2012-12-10 12:10:00,69.52,69.53,69.45,69.5,24200.0,55.6054,55.6134,55.5494,55.5894,24200.0
2012-12-10 12:20:00,69.48,69.53,69.44,69.46,24900.0,55.5734,55.6134,55.5414,55.5574,24900.0
2012-12-10 12:30:00,69.47,69.56,69.44,69.53,30900.0,55.5654,55.6374,55.5414,55.6134,30900.0
2012-12-10 12:40:00,69.54,69.54,69.46,69.46,19800.0,55.6214,55.6214,55.5574,55.5574,19800.0
2012-12-10 12:50:00,69.46,69.52,69.43,69.52,22500.0,55.5574,55.6054,55.5335,55.6054,22500.0
2012-12-10 13:00:00,69.51,69.52,69.43,69.45,23000.0,55.5974,55.6054,55.5335,55.5494,23000.0
2012-12-10 13:10:00,69.44,69.51,69.43,69.5,21300.0,55.5414,55.5974,55.5335,55.5894,21300.0
2012-12-10 13:20:00,69.51,69.52,69.46,69.5,19500.0,55.5974,55.6054,55.5574,55.5894,19500.0
2012-12-10 13:30:00,69.5,69.52,69.46,69.5,15200.0,55.5894,55.6054,55.5574,55.5894,15200.0
2012-12-10 13:40:00,69.5,69.55,69.5,69.55,22800.0,55.5894,55.6294,55.5894,55.6294,22800.0
2012-12-10 13:50:00,69.54,69.56,69.48,69.48,20400.0,55.6214,55.6374,55.5734,55.5734,20400.0
2012-12-10 14:00:00,69.47,69.55,69.47,69.52,24000.0,55.5654,55.6294,55.5654,55.6054,24000.0
2012-12-10 14:10:00,69.51,69.59,69.51,69.55,41000.0,55.5974,55.6614,55.5974,55.6294,41000.0
2012-12-10 14:20:00,69.55,69.57,69.55,69.56,43500.0,55.6294,55.6454,55.6294,55.6374,43500.0
2012-12-10 14:30:00,69.56,69.57,69.45,69.45,31000.0,55.6374,55.6454,55.5494,55.5494,31000.0
2012-12-10 14:40:00,69.45,69.53,69.45,69.49,38800.0,55.5494,55.6134,55.5494,55.5814,38800.0
2012-12-10 14:50:00,69.49,69.61,69.49,69.58,81100.0,55.5814,55.6774,55.5814,55.6534,81100.0
2012-12-10 15:00:00,69.58,69.64,69.57,69.62,47300.0,55.6534,55.7014,55.6454,55.6854,47300.0
2012-12-10 15:10:00,69.61,69.69,69.59,69.65,33500.0,55.6774,55.7414,55.6614,55.7094,33500.0
2012-12-10 15:20:00,69.65,69.72,69.62,69.71,38100.0,55.7094,55.7654,55.6854,55.7574,38100.0
2012-12-10 15:30:00,69.72,69.75,69.68,69.74,41200.0,55.7654,55.7894,55.7334,55.7814,41200.0
2012-12-10 15:40:00,69.73,69.74,69.63,69.64,87200.0,55.7734,55.7814,55.6934,55.7014,87200.0
2012-12-10 15:50:00,69.64,69.65,69.49,69.52,201600.0,55.7014,55.7094,55.5814,55.6054,201600.0
2012-12-11 09:30:00,69.91,70.05,69.8,70.02,112700.0,55.9174,56.0294,55.8294,56.0054,112700.0
2012-12-11 09:40:00,70.01,70.08,69.99,70.05,42800.0,55.9974,56.0534,55.9814,56.0294,42800.0
2012-12-11 09:50:00,70.04,70.19,70.02,70.18,60100.0,56.0214,56.1413,56.0054,56.1333,60100.0
2012-12-11 10:00:00,70.19,70.28,70.19,70.2,76800.0,56.1413,56.2133,56.1413,56.1493,76800.0
2012-12-11 10:10:00,70.2,70.39,70.19,70.37,111700.0,56.1493,56.3013,56.1413,56.2853,111700.0
2012-12-11 10:20:00,70.36,70.41,70.28,70.39,47100.0,56.2773,56.3173,56.2133,56.3013,47100.0
2012-12-11 10:30:00,70.39,70.49,70.36,70.48,50600.0,56.3013,56.3813,56.2773,56.3733,50600.0
2012-12-11 10:40:00,70.49,70.58,70.46,70.57,45800.0,56.3813,56.4533,56.3573,56.4453,45800.0
2012-12-11 10:50:00,70.57,70.62,70.53,70.55,37500.0,56.4453,56.4853,56.4133,56.4293,37500.0
2012-12-11 11:00:00,70.56,70.6,70.5,70.59,99200.0,56.4373,56.4693,56.3893,56.4613,99200.0
2012-12-11 11:10:00,70.58,70.63,70.57,70.59,38700.0,56.4533,56.4933,56.4453,56.4613,38700.0
2012-12-11 11:20:00,70.57,70.75,70.57,70.66,79800.0,56.4453,56.5893,56.4453,56.5173,79800.0
2012-12-11 11:30:00,70.67,70.73,70.64,70.67,35200.0,56.5253,56.5733,56.5013,56.5253,35200.0
2012-12-11 11:40:00,70.66,70.7,70.64,70.67,39200.0,56.5173,56.5493,56.5013,56.5253,39200.0
2012-12-11 11:50:00,70.68,70.71,70.54,70.55,41400.0,56.5333,56.5573,56.4213,56.4293,41400.0
2012-12-11 12:00:00,70.54,70.62,70.47,70.59,67800.0,56.4213,56.4853,56.3653,56.4613,67800.0
2012-12-11 12:10:00,70.59,70.71,70.58,70.68,46800.0,56.4613,56.5573,56.4533,56.5333,46800.0
2012-12-11 12:20:00,70.69,70.82,70.67,70.81,41200.0,56.5413,56.6452,56.5253,56.6372,41200.0
2012-12-11 12:30:00,70.8,70.82,70.76,70.76,39900.0,56.6292,56.6452,56.5972,56.5972,39900.0
2012-12-11 12:40:00,70.76,70.78,70.7,70.73,23300.0,56.5972,56.6132,56.5493,56.5733,23300.0
2012-12-11 12:50:00,70.75,70.81,70.73,70.78,24700.0,56.5893,56.6372,56.5733,56.6132,24700.0
2012-12-11 13:00:00,70.78,70.82,70.71,70.71,27200.0,56.6132,56.6452,56.5573,56.5573,27200.0
2012-12-11 13:10:00,70.71,70.76,70.68,70.73,20400.0,56.5573,56.5972,56.5333,56.5733,20400.0
2012-12-11 13:20:00,70.74,70.76,70.72,70.75,28200.0,56.5813,56.5972,56.5653,56.5893,28200.0
2012-12-11 13:30:00,70.75,70.76,70.69,70.7,21100.0,56.5893,56.5972,56.5413,56.5493,21100.0
2012-12-11 13:40:00,70.71,70.77,70.71,70.73,26100.0,56.5573,56.6052,56.5573,56.5733,26100.0
2012-12-11 13:50:00,70.72,70.77,70.69,70.71,33700.0,56.5653,56.6052,56.5413,56.5573,33700.0
2012-12-11 14:00:00,70.72,70.8,70.72,70.77,48300.0,56.5653,56.6292,56.5653,56.6052,48300.0
2012-12-11 14:10:00,70.79,70.79,70.73,70.77,52000.0,56.6212,56.6212,56.5733,56.6052,52000.0
2012-12-11 14:20:00,70.77,70.84,70.76,70.78,23900.0,56.6052,56.6612,56.5972,56.6132,23900.0
2012-12-11 14:30:00,70.78,70.79,70.65,70.69,31100.0,56.6132,56.6212,56.5093,56.5413,31100.0
2012-12-11 14:40:00,70.68,70.73,70.62,70.66,34400.0,56.5333,56.5733,56.4853,56.5173,34400.0
2012-12-11 14:50:00,70.68,70.74,70.65,70.71,30100.0,56.5333,56.5813,56.5093,56.5573,30100.0
2012-12-11 15:00:00,70.7,70.7,70.47,70.51,65900.0,56.5493,56.5493,56.3653,56.3973,65900.0
2012-12-11 15:10:00,70.51,70.57,70.4,70.45,49400.0,56.3973,56.4453,56.3093,56.3493,49400.0
2012-12-11 15:20:00,70.44,70.63,70.44,70.63,67900.0,56.3413,56.4933,56.3413,56.4933,67900.0
2012-12-11 15:30:00,70.64,70.68,70.58,70.64,54800.0,56.5013,56.5333,56.4533,56.5013,54800.0
2012-12-11 15:40:00,70.65,70.78,70.63,70.75,95400.0,56.5093,56.6132,56.4933,56.5893,95400.0
2012-12-11 15:50:00,70.75,70.84,70.69,70.82,206400.0,56.5893,56.6612,56.5413,56.6452,206400.0
2012-12-12 09:30:00,70.99,71.0,70.6,70.66,79200.0,56.7812,56.7892,56.4693,56.5173,79200.0
2012-12-12 09:40:00,70.69,70.75,70.38,70.48,57900.0,56.5413,56.5893,56.2933,56.3733,57900.0
2012-12-12 09:50:00,70.51,70.53,70.4,70.41,20300.0,56.3973,56.4133,56.3093,56.3173,20300.0
2012-12-12 10:00:00,70.41,70.41,70.29,70.3,39700.0,56.3173,56.3173,56.2213,56.2293,39700.0
2012-12-12 10:10:00,70.31,70.35,70.29,70.33,45900.0,56.2373,56.2693,56.2213,56.2533,45900.0
2012-12-12 10:20:00,70.34,70.45,70.33,70.42,49800.0,56.2613,56.3493,56.2533,56.3253,49800.0
2012-12-12 10:30:00,70.42,70.43,70.29,70.29,55300.0,56.3253,56.3333,56.2213,56.2213,55300.0
2012-12-12 10:40:00,70.29,70.37,70.29,70.36,35700.0,56.2213,56.2853,56.2213,56.2773,35700.0
2012-12-12 10:50:00,70.36,70.38,70.29,70.31,132800.0,56.2773,56.2933,56.2213,56.2373,132800.0
2012-12-12 11:00:00,70.31,70.32,70.23,70.25,108200.0,56.2373,56.2453,56.1733,56.1893,108200.0
2012-12-12 11:10:00,70.25,70.27,70.23,70.26,67600.0,56.1893,56.2053,56.1733,56.1973,67600.0
2012-12-12 11:20:00,70.25,70.28,70.24,70.28,62600.0,56.1893,56.2133,56.1813,56.2133,62600.0
2012-12-12 11:30:00,70.28,70.33,70.26,70.3,31900.0,56.2133,56.2533,56.1973,56.2293,31900.0
2012-12-12 11:40:00,70.3,70.32,70.26,70.27,18100.0,56.2293,56.2453,56.1973,56.2053,18100.0
2012-12-12 11:50:00,70.27,70.29,70.27,70.29,26900.0,56.2053,56.2213,56.2053,56.2213,26900.0
2012-12-12 12:00:00,70.29,70.3,70.23,70.24,29500.0,56.2213,56.2293,56.1733,56.1813,29500.0
2012-12-12 12:10:00,70.25,70.29,70.21,70.25,35600.0,56.1893,56.2213,56.1573,56.1893,35600.0
2012-12-12 12:20:00,70.25,70.41,70.23,70.4,25500.0,56.1893,56.3173,56.1733,56.3093,25500.0
2012-12-12 12:30:00,70.44,70.64,70.25,70.64,58400.0,56.3413,56.5013,56.1893,56.5013,58400.0
2012-12-12 12:40:00,70.64,70.77,70.59,70.7,48500.0,56.5013,56.6052,56.4613,56.5493,48500.0
2012-12-12 12:50:00,70.7,70.85,70.7,70.8,37600.0,56.5493,56.6692,56.5493,56.6292,37600.0
2012-12-12 13:00:00,70.79,70.81,70.68,70.7,32400.0,56.6212,56.6372,56.5333,56.5493,32400.0
2012-12-12 13:10:00,70.71,70.75,70.64,70.74,33500.0,56.5573,56.5893,56.5013,56.5813,33500.0
2012-12-12 13:20:00,70.75,70.83,70.74,70.77,32500.0,56.5893,56.6532,56.5813,56.6052,32500.0
2012-12-12 13:30:00,70.75,70.82,70.74,70.77,39000.0,56.5893,56.6452,56.5813,56.6052,39000.0
2012-12-12 13:40:00,70.78,70.8,70.73,70.79,36400.0,56.6132,56.6292,56.5733,56.6212,36400.0
2012-12-12 13:50:00,70.8,70.83,70.78,70.81,39200.0,56.6292,56.6532,56.6132,56.6372,39200.0
2012-12-12 14:00:00,70.81,70.85,70.77,70.84,25400.0,56.6372,56.6692,56.6052,56.6612,25400.0
2012-12-12 14:10:00,70.84,70.86,70.79,70.81,39300.0,56.6612,56.6772,56.6212,56.6372,39300.0
2012-12-12 14:20:00,70.83,70.84,70.67,70.7,53500.0,56.6532,56.6612,56.5253,56.5493,53500.0
2012-12-12 14:30:00,70.7,70.7,70.59,70.66,53700.0,56.5493,56.5493,56.4613,56.5173,53700.0
2012-12-12 14:40:00,70.66,70.74,70.64,70.64,45800.0,56.5173,56.5813,56.5013,56.5013,45800.0
2012-12-12 14:50:00,70.65,70.69,70.64,70.66,70800.0,56.5093,56.5413,56.5013,56.5173,70800.0
2012-12-12 15:00:00,70.66,70.67,70.5,70.59,68100.0,56.5173,56.5253,56.3893,56.4613,68100.0
2012-12-12 15:10:00,70.6,70.6,70.51,70.54,76400.0,56.4693,56.4693,56.3973,56.4213,76400.0
2012-12-12 15:20:00,70.54,70.61,70.5,70.53,98100.0,56.4213,56.4773,56.3893,56.4133,98100.0
2012-12-12 15:30:00,70.53,70.54,70.35,70.37,200100.0,56.4133,56.4213,56.2693,56.2853,200100.0
2012-12-12 15:40:00,70.36,70.49,70.35,70.49,94500.0,56.2773,56.3813,56.2693,56.3813,94500.0
2012-12-12 15:50:00,70.48,70.51,70.37,70.45,154000.0,56.3733,56.3973,56.2853,56.3493,154000.0
2012-12-13 09:30:00,70.31,70.5,70.25,70.26,100700.0,56.2373,56.3893,56.1893,56.1973,100700.0
2012-12-13 09:40:00,70.27,70.34,70.02,70.11,52600.0,56.2053,56.2613,56.0054,56.0773,52600.0
2012-12-13 09:50:00,70.12,70.27,70.12,70.21,61900.0,56.0853,56.2053,56.0853,56.1573,61900.0
2012-12-13 10:00:00,70.24,70.29,70.19,70.24,44100.0,56.1813,56.2213,56.1413,56.1813,44100.0
2012-12-13 10:10:00,70.25,70.35,70.25,70.29,47000.0,56.1893,56.2693,56.1893,56.2213,47000.0
2012-12-13 10:20:00,70.32,70.37,70.19,70.21,41300.0,56.2453,56.2853,56.1413,56.1573,41300.0
2012-12-13 10:30:00,70.21,70.31,70.14,70.17,28400.0,56.1573,56.2373,56.1013,56.1253,28400.0
2012-12-13 10:40:00,70.17,70.17,70.0,70.01,29500.0,56.1253,56.1253,55.9894,55.9974,29500.0
2012-12-13 10:50:00,70.02,70.05,69.96,69.98,22200.0,56.0054,56.0294,55.9574,55.9734,22200.0
2012-12-13 11:00:00,69.99,70.02,69.87,69.87,42000.0,55.9814,56.0054,55.8854,55.8854,42000.0
2012-12-13 11:10:00,69.88,69.91,69.72,69.77,66300.0,55.8934,55.9174,55.7654,55.8054,66300.0
2012-12-13 11:20:00,69.76,69.8,69.66,69.77,30800.0,55.7974,55.8294,55.7174,55.8054,30800.0
2012-12-13 11:30:00,69.78,69.81,69.69,69.76,56800.0,55.8134,55.8374,55.7414,55.7974,56800.0
2012-12-13 11:40:00,69.76,69.78,69.69,69.69,20100.0,55.7974,55.8134,55.7414,55.7414,20100.0
2012-12-13 11:50:00,69.7,69.79,69.66,69.77,39400.0,55.7494,55.8214,55.7174,55.8054,39400.0
2012-12-13 12:00:00,69.78,69.87,69.74,69.85,33000.0,55.8134,55.8854,55.7814,55.8694,33000.0
2012-12-13 12:10:00,69.85,69.85,69.67,69.68,22500.0,55.8694,55.8694,55.7254,55.7334,22500.0
2012-12-13 12:20:00,69.67,69.73,69.57,69.57,17700.0,55.7254,55.7734,55.6454,55.6454,17700.0
2012-12-13 12:30:00,69.58,69.59,69.48,69.52,30900.0,55.6534,55.6614,55.5734,55.6054,30900.0
2012-12-13 12:40:00,69.51,69.52,69.42,69.47,23400.0,55.5974,55.6054,55.5255,55.5654,23400.0
2012-12-13 12:50:00,69.49,69.54,69.46,69.54,25000.0,55.5814,55.6214,55.5574,55.6214,25000.0
2012-12-13 13:00:00,69.53,69.59,69.47,69.47,16200.0,55.6134,55.6614,55.5654,55.5654,16200.0
2012-12-13 13:10:00,69.48,69.5,69.39,69.49,25500.0,55.5734,55.5894,55.5015,55.5814,25500.0
2012-12-13 13:20:00,69.49,69.63,69.49,69.58,19500.0,55.5814,55.6934,55.5814,55.6534,19500.0
2012-12-13 13:30:00,69.59,69.59,69.54,69.56,16000.0,55.6614,55.6614,55.6214,55.6374,16000.0
2012-12-13 13:40:00,69.57,69.57,69.42,69.46,20500.0,55.6454,55.6454,55.5255,55.5574,20500.0
2012-12-13 13:50:00,69.46,69.46,69.39,69.43,28800.0,55.5574,55.5574,55.5015,55.5335,28800.0
2012-12-13 14:00:00,69.45,69.48,69.36,69.39,21400.0,55.5494,55.5734,55.4775,55.5015,21400.0
2012-12-13 14:10:00,69.38,69.39,69.33,69.38,22900.0,55.4935,55.5015,55.4535,55.4935,22900.0
2012-12-13 14:20:00,69.37,69.47,69.36,69.47,18000.0,55.4855,55.5654,55.4775,55.5654,18000.0
2012-12-13 14:30:00,69.47,69.57,69.46,69.53,18300.0,55.5654,55.6454,55.5574,55.6134,18300.0
2012-12-13 14:40:00,69.53,69.62,69.5,69.61,20400.0,55.6134,55.6854,55.5894,55.6774,20400.0
2012-12-13 14:50:00,69.59,69.62,69.5,69.52,20400.0,55.6614,55.6854,55.5894,55.6054,20400.0
2012-12-13 15:00:00,69.52,69.56,69.47,69.47,22400.0,55.6054,55.6374,55.5654,55.5654,22400.0
2012-12-13 15:10:00,69.48,69.5,69.42,69.42,26000.0,55.5734,55.5894,55.5255,55.5255,26000.0
2012-12-13 15:20:00,69.42,69.46,69.42,69.45,31000.0,55.5255,55.5574,55.5255,55.5494,31000.0
2012-12-13 15:30:00,69.45,69.67,69.45,69.65,89200.0,55.5494,55.7254,55.5494,55.7094,89200.0
2012-12-13 15:40:00,69.65,69.77,69.65,69.66,84500.0,55.7094,55.8054,55.7094,55.7174,84500.0
2012-12-13 15:50:00,69.66,69.73,69.51,69.59,126200.0,55.7174,55.7734,55.5974,55.6614,126200.0
2012-12-14 09:30:00,69.28,69.69,69.28,69.58,88100.0,55.4135,55.7414,55.4135,55.6534,88100.0
2012-12-14 09:40:00,69.58,69.71,69.58,69.67,58900.0,55.6534,55.7574,55.6534,55.7254,58900.0
2012-12-14 09:50:00,69.67,69.94,69.67,69.94,53600.0,55.7254,55.9414,55.7254,55.9414,53600.0
2012-12-14 10:00:00,69.92,70.0,69.87,69.91,33900.0,55.9254,55.9894,55.8854,55.9174,33900.0
2012-12-14 10:10:00,69.91,69.95,69.83,69.86,44500.0,55.9174,55.9494,55.8534,55.8774,44500.0
2012-12-14 10:20:00,69.85,69.91,69.79,69.86,37100.0,55.8694,55.9174,55.8214,55.8774,37100.0
2012-12-14 10:30:00,69.87,69.95,69.76,69.9,76600.0,55.8854,55.9494,55.7974,55.9094,76600.0
2012-12-14 10:40:00,69.91,69.99,69.9,69.97,43600.0,55.9174,55.9814,55.9094,55.9654,43600.0
2012-12-14 10:50:00,69.96,70.0,69.92,69.93,28800.0,55.9574,55.9894,55.9254,55.9334,28800.0
2012-12-14 11:00:00,69.92,70.01,69.9,69.95,56800.0,55.9254,55.9974,55.9094,55.9494,56800.0
2012-12-14 11:10:00,69.95,69.98,69.91,69.94,33100.0,55.9494,55.9734,55.9174,55.9414,33100.0
2012-12-14 11:20:00,69.92,69.95,69.9,69.91,19700.0,55.9254,55.9494,55.9094,55.9174,19700.0
2012-12-14 11:30:00,69.92,69.94,69.85,69.89,51100.0,55.9254,55.9414,55.8694,55.9014,51100.0
2012-12-14 11:40:00,69.89,69.98,69.87,69.88,29300.0,55.9014,55.9734,55.8854,55.8934,29300.0
2012-12-14 11:50:00,69.88,69.9,69.81,69.81,27000.0,55.8934,55.9094,55.8374,55.8374,27000.0
2012-12-14 12:00:00,69.82,69.9,69.8,69.85,23700.0,55.8454,55.9094,55.8294,55.8694,23700.0
2012-12-14 12:10:00,69.85,69.95,69.85,69.88,52800.0,55.8694,55.9494,55.8694,55.8934,52800.0
2012-12-14 12:20:00,69.87,69.92,69.82,69.91,44400.0,55.8854,55.9254,55.8454,55.9174,44400.0
2012-12-14 12:30:00,69.92,69.95,69.88,69.92,28700.0,55.9254,55.9494,55.8934,55.9254,28700.0
2012-12-14 12:40:00,69.92,70.18,69.92,70.14,82000.0,55.9254,56.1333,55.9254,56.1013,82000.0
2012-12-14 12:50:00,70.13,70.18,70.09,70.18,40400.0,56.0933,56.1333,56.0614,56.1333,40400.0
2012-12-14 13:00:00,70.18,70.23,70.18,70.22,27200.0,56.1333,56.1733,56.1333,56.1653,27200.0
2012-12-14 13:10:00,70.22,70.23,70.16,70.16,41000.0,56.1653,56.1733,56.1173,56.1173,41000.0
2012-12-14 13:20:00,70.17,70.23,70.17,70.22,22000.0,56.1253,56.1733,56.1253,56.1653,22000.0
2012-12-14 13:30:00,70.22,70.26,70.18,70.22,36300.0,56.1653,56.1973,56.1333,56.1653,36300.0
2012-12-14 13:40:00,70.23,70.37,70.22,70.37,38000.0,56.1733,56.2853,56.1653,56.2853,38000.0
2012-12-14 13:50:00,70.37,70.41,70.36,70.41,30500.0,56.2853,56.3173,56.2773,56.3173,30500.0
2012-12-14 14:00:00,70.41,70.44,70.35,70.42,26800.0,56.3173,56.3413,56.2693,56.3253,26800.0
2012-12-14 14:10:00,70.43,70.5,70.42,70.45,32600.0,56.3333,56.3893,56.3253,56.3493,32600.0
2012-12-14 14:20:00,70.45,70.46,70.42,70.44,31500.0,56.3493,56.3573,56.3253,56.3413,31500.0
2012-12-14 14:30:00,70.44,70.45,70.34,70.34,30700.0,56.3413,56.3493,56.2613,56.2613,30700.0
2012-12-14 14:40:00,70.34,70.34,70.26,70.26,41700.0,56.2613,56.2613,56.1973,56.1973,41700.0
2012-12-14 14:50:00,70.27,70.3,70.16,70.17,57800.0,56.2053,56.2293,56.1173,56.1253,57800.0
2012-12-14 15:00:00,70.17,70.22,70.11,70.12,52100.0,56.1253,56.1653,56.0773,56.0853,52100.0
2012-12-14 15:10:00,70.13,70.26,70.13,70.21,46600.0,56.0933,56.1973,56.0933,56.1573,46600.0
2012-12-14 15:20:00,70.2,70.26,70.18,70.2,50900.0,56.1493,56.1973,56.1333,56.1493,50900.0
2012-12-14 15:30:00,70.19,70.29,70.17,70.24,64000.0,56.1413,56.2213,56.1253,56.1813,64000.0
2012-12-14 15:40:00,70.24,70.27,70.14,70.14,112700.0,56.1813,56.2053,56.1013,56.1013,112700.0
2012-12-14 15:50:00,70.15,70.21,70.08,70.2,174200.0,56.1093,56.1573,56.0534,56.1493,174200.0
2012-12-17 09:30:00,70.31,70.49,70.31,70.38,101600.0,56.2373,56.3813,56.2373,56.2933,101600.0
2012-12-17 09:40:00,70.39,70.72,70.37,70.69,135700.0,56.3013,56.5653,56.2853,56.5413,135700.0
2012-12-17 09:50:00,70.68,70.88,70.68,70.86,93300.0,56.5333,56.6932,56.5333,56.6772,93300.0
2012-12-17 10:00:00,70.86,70.88,70.57,70.6,59000.0,56.6772,56.6932,56.4453,56.4693,59000.0
2012-12-17 10:10:00,70.6,70.61,70.46,70.49,110400.0,56.4693,56.4773,56.3573,56.3813,110400.0
2012-12-17 10:20:00,70.5,70.5,70.36,70.38,83900.0,56.3893,56.3893,56.2773,56.2933,83900.0
2012-12-17 10:30:00,70.38,70.48,70.36,70.41,129800.0,56.2933,56.3733,56.2773,56.3173,129800.0
2012-12-17 10:40:00,70.42,70.5,70.4,70.44,65000.0,56.3253,56.3893,56.3093,56.3413,65000.0
2012-12-17 10:50:00,70.42,70.51,70.4,70.49,66400.0,56.3253,56.3973,56.3093,56.3813,66400.0
2012-12-17 11:00:00,70.48,70.62,70.46,70.62,42900.0,56.3733,56.4853,56.3573,56.4853,42900.0
2012-12-17 11:10:00,70.62,70.78,70.62,70.77,29700.0,56.4853,56.6132,56.4853,56.6052,29700.0
2012-12-17 11:20:00,70.77,70.81,70.7,70.75,45600.0,56.6052,56.6372,56.5493,56.5893,45600.0
2012-12-17 11:30:00,70.75,70.83,70.7,70.78,42100.0,56.5893,56.6532,56.5493,56.6132,42100.0
2012-12-17 11:40:00,70.78,70.9,70.78,70.87,48800.0,56.6132,56.7092,56.6132,56.6852,48800.0
2012-12-17 11:50:00,70.88,70.92,70.86,70.87,44300.0,56.6932,56.7252,56.6772,56.6852,44300.0
2012-12-17 12:00:00,70.88,70.98,70.87,70.94,81300.0,56.6932,56.7732,56.6852,56.7412,81300.0
2012-12-17 12:10:00,70.94,70.97,70.88,70.9,38500.0,56.7412,56.7652,56.6932,56.7092,38500.0
2012-12-17 12:20:00,70.9,70.99,70.9,70.98,68300.0,56.7092,56.7812,56.7092,56.7732,68300.0
2012-12-17 12:30:00,70.97,71.0,70.96,70.99,35800.0,56.7652,56.7892,56.7572,56.7812,35800.0
2012-12-17 12:40:00,70.99,71.0,70.92,70.92,33100.0,56.7812,56.7892,56.7252,56.7252,33100.0
2012-12-17 12:50:00,70.92,70.93,70.83,70.83,56100.0,56.7252,56.7332,56.6532,56.6532,56100.0
2012-12-17 13:00:00,70.85,70.88,70.84,70.84,33000.0,56.6692,56.6932,56.6612,56.6612,33000.0
2012-12-17 13:10:00,70.85,70.87,70.82,70.83,33800.0,56.6692,56.6852,56.6452,56.6532,33800.0
2012-12-17 13:20:00,70.83,70.96,70.83,70.94,39800.0,56.6532,56.7572,56.6532,56.7412,39800.0
2012-12-17 13:30:00,70.94,70.94,70.84,70.84,32300.0,56.7412,56.7412,56.6612,56.6612,32300.0
2012-12-17 13:40:00,70.84,70.87,70.75,70.84,46900.0,56.6612,56.6852,56.5893,56.6612,46900.0
2012-12-17 13:50:00,70.84,70.86,70.78,70.8,52500.0,56.6612,56.6772,56.6132,56.6292,52500.0
2012-12-17 14:00:00,70.8,70.92,70.78,70.81,44400.0,56.6292,56.7252,56.6132,56.6372,44400.0
2012-12-17 14:10:00,70.81,70.84,70.78,70.81,29000.0,56.6372,56.6612,56.6132,56.6372,29000.0
2012-12-17 14:20:00,70.79,70.86,70.77,70.86,42200.0,56.6212,56.6772,56.6052,56.6772,42200.0
2012-12-17 14:30:00,70.85,70.93,70.84,70.89,27100.0,56.6692,56.7332,56.6612,56.7012,27100.0
2012-12-17 14:40:00,70.9,70.94,70.87,70.9,48400.0,56.7092,56.7412,56.6852,56.7092,48400.0
2012-12-17 14:50:00,70.91,70.92,70.82,70.88,52400.0,56.7172,56.7252,56.6452,56.6932,52400.0
2012-12-17 15:00:00,70.89,71.0,70.87,70.98,49100.0,56.7012,56.7892,56.6852,56.7732,49100.0
2012-12-17 15:10:00,70.97,70.99,70.95,70.95,43400.0,56.7652,56.7812,56.7492,56.7492,43400.0
2012-12-17 15:20:00,70.96,70.96,70.87,70.9,50300.0,56.7572,56.7572,56.6852,56.7092,50300.0
2012-12-17 15:30:00,70.9,70.94,70.88,70.91,75500.0,56.7092,56.7412,56.6932,56.7172,75500.0
2012-12-17 15:40:00,70.92,71.09,70.92,71.08,165100.0,56.7252,56.8612,56.7252,56.8532,165100.0
2012-12-17 15:50:00,71.08,71.32,71.07,71.32,332700.0,56.8532,57.0452,56.8452,57.0452,332700.0
2012-12-18 09:30:00,71.3,71.3,70.9,70.9,148900.0,57.0292,57.0292,56.7092,56.7092,148900.0
2012-12-18 09:40:00,70.91,70.91,70.65,70.79,122300.0,56.7172,56.7172,56.5093,56.6212,122300.0
2012-12-18 09:50:00,70.8,70.83,70.66,70.67,73700.0,56.6292,56.6532,56.5173,56.5253,73700.0
2012-12-18 10:00:00,70.67,70.7,70.55,70.63,88500.0,56.5253,56.5493,56.4293,56.4933,88500.0
2012-12-18 10:10:00,70.61,70.93,70.61,70.77,101800.0,56.4773,56.7332,56.4773,56.6052,101800.0
2012-12-18 10:20:00,70.77,70.84,70.64,70.67,200100.0,56.6052,56.6612,56.5013,56.5253,200100.0
2012-12-18 10:30:00,70.67,70.81,70.63,70.79,251000.0,56.5253,56.6372,56.4933,56.6212,251000.0
2012-12-18 10:40:00,70.78,70.87,70.75,70.84,109400.0,56.6132,56.6852,56.5893,56.6612,109400.0
2012-12-18 10:50:00,70.84,70.86,70.54,70.64,142700.0,56.6612,56.6772,56.4213,56.5013,142700.0
2012-12-18 11:00:00,70.64,70.67,70.61,70.63,65200.0,56.5013,56.5253,56.4773,56.4933,65200.0
2012-12-18 11:10:00,70.63,70.78,70.63,70.73,90900.0,56.4933,56.6132,56.4933,56.5733,90900.0
2012-12-18 11:20:00,70.75,70.76,70.65,70.72,108900.0,56.5893,56.5972,56.5093,56.5653,108900.0
2012-12-18 11:30:00,70.74,70.75,70.72,70.74,47700.0,56.5813,56.5893,56.5653,56.5813,47700.0
2012-12-18 11:40:00,70.73,70.83,70.72,70.82,67100.0,56.5733,56.6532,56.5653,56.6452,67100.0
2012-12-18 11:50:00,70.83,70.93,70.78,70.88,47300.0,56.6532,56.7332,56.6132,56.6932,47300.0
2012-12-18 12:00:00,70.88,70.97,70.84,70.86,39600.0,56.6932,56.7652,56.6612,56.6772,39600.0
2012-12-18 12:10:00,70.86,70.89,70.77,70.85,58900.0,56.6772,56.7012,56.6052,56.6692,58900.0
2012-12-18 12:20:00,70.84,70.9,70.84,70.89,43600.0,56.6612,56.7092,56.6612,56.7012,43600.0
2012-12-18 12:30:00,70.89,71.04,70.85,71.0,108000.0,56.7012,56.8212,56.6692,56.7892,108000.0
2012-12-18 12:40:00,71.0,71.17,70.98,71.04,87300.0,56.7892,56.9252,56.7732,56.8212,87300.0
2012-12-18 12:50:00,71.05,71.1,71.0,71.06,38200.0,56.8292,56.8692,56.7892,56.8372,38200.0
2012-12-18 13:00:00,71.07,71.08,70.99,71.07,40600.0,56.8452,56.8532,56.7812,56.8452,40600.0
2012-12-18 13:10:00,71.07,71.1,70.9,70.97,58700.0,56.8452,56.8692,56.7092,56.7652,58700.0
2012-12-18 13:20:00,70.96,70.97,70.72,70.75,91000.0,56.7572,56.7652,56.5653,56.5893,91000.0
2012-12-18 13:30:00,70.75,70.98,70.73,70.94,100500.0,56.5893,56.7732,56.5733,56.7412,100500.0
2012-12-18 13:40:00,70.94,71.01,70.9,70.92,79900.0,56.7412,56.7972,56.7092,56.7252,79900.0
2012-12-18 13:50:00,70.91,70.93,70.82,70.82,65500.0,56.7172,56.7332,56.6452,56.6452,65500.0
2012-12-18 14:00:00,70.83,70.85,70.75,70.76,71600.0,56.6532,56.6692,56.5893,56.5972,71600.0
2012-12-18 14:10:00,70.75,70.79,70.71,70.73,76800.0,56.5893,56.6212,56.5573,56.5733,76800.0
2012-12-18 14:20:00,70.72,70.74,70.62,70.62,85900.0,56.5653,56.5813,56.4853,56.4853,85900.0
2012-12-18 14:30:00,70.62,70.71,70.49,70.69,120500.0,56.4853,56.5573,56.3813,56.5413,120500.0
2012-12-18 14:40:00,70.69,70.78,70.69,70.71,68800.0,56.5413,56.6132,56.5413,56.5573,68800.0
2012-12-18 14:50:00,70.72,70.93,70.7,70.91,43700.0,56.5653,56.7332,56.5493,56.7172,43700.0
2012-12-18 15:00:00,70.93,71.09,70.9,71.09,110300.0,56.7332,56.8612,56.7092,56.8612,110300.0
2012-12-18 15:10:00,71.09,71.16,70.98,70.99,101800.0,56.8612,56.9172,56.7732,56.7812,101800.0
2012-12-18 15:20:00,70.98,71.06,70.96,70.96,56200.0,56.7732,56.8372,56.7572,56.7572,56200.0
2012-12-18 15:30:00,70.96,70.98,70.88,70.94,131300.0,56.7572,56.7732,56.6932,56.7412,131300.0
2012-12-18 15:40:00,70.94,70.96,70.83,70.95,162400.0,56.7412,56.7572,56.6532,56.7492,162400.0
2012-12-18 15:50:00,70.95,71.14,70.94,71.1,232200.0,56.7492,56.9012,56.7412,56.8692,232200.0
2012-12-19 09:30:00,71.49,71.5,71.12,71.37,154300.0,57.1811,57.1891,56.8852,57.0852,154300.0
2012-12-19 09:40:00,71.37,71.42,71.09,71.11,64300.0,57.0852,57.1251,56.8612,56.8772,64300.0
2012-12-19 09:50:00,71.11,71.11,71.0,71.02,69600.0,56.8772,56.8772,56.7892,56.8052,69600.0
2012-12-19 10:00:00,71.02,71.08,70.89,70.98,73000.0,56.8052,56.8532,56.7012,56.7732,73000.0
2012-12-19 10:10:00,70.99,71.06,70.95,70.97,47400.0,56.7812,56.8372,56.7492,56.7652,47400.0
2012-12-19 10:20:00,70.98,71.05,70.91,70.92,78200.0,56.7732,56.8292,56.7172,56.7252,78200.0
2012-12-19 10:30:00,70.91,71.1,70.9,71.08,142100.0,56.7172,56.8692,56.7092,56.8532,142100.0
2012-12-19 10:40:00,71.09,71.14,70.96,71.0,77100.0,56.8612,56.9012,56.7572,56.7892,77100.0
2012-12-19 10:50:00,71.01,71.01,70.88,70.9,80200.0,56.7972,56.7972,56.6932,56.7092,80200.0
2012-12-19 11:00:00,70.9,70.93,70.88,70.9,62900.0,56.7092,56.7332,56.6932,56.7092,62900.0
2012-12-19 11:10:00,70.91,70.92,70.81,70.86,95000.0,56.7172,56.7252,56.6372,56.6772,95000.0
2012-12-19 11:20:00,70.87,70.88,70.75,70.84,67900.0,56.6852,56.6932,56.5893,56.6612,67900.0
2012-12-19 11:30:00,70.85,70.93,70.85,70.87,61300.0,56.6692,56.7332,56.6692,56.6852,61300.0
2012-12-19 11:40:00,70.88,70.93,70.88,70.9,36100.0,56.6932,56.7332,56.6932,56.7092,36100.0
2012-12-19 11:50:00,70.91,71.0,70.88,70.95,53500.0,56.7172,56.7892,56.6932,56.7492,53500.0
2012-12-19 12:00:00,70.95,71.0,70.91,70.93,54600.0,56.7492,56.7892,56.7172,56.7332,54600.0
2012-12-19 12:10:00,70.94,71.06,70.93,71.0,47100.0,56.7412,56.8372,56.7332,56.7892,47100.0
2012-12-19 12:20:00,70.99,71.03,70.97,71.0,78500.0,56.7812,56.8132,56.7652,56.7892,78500.0
2012-12-19 12:30:00,71.01,71.02,70.97,71.0,74400.0,56.7972,56.8052,56.7652,56.7892,74400.0
2012-12-19 12:40:00,70.99,71.01,70.89,70.89,101900.0,56.7812,56.7972,56.7012,56.7012,101900.0
2012-12-19 12:50:00,70.89,71.01,70.83,70.98,44200.0,56.7012,56.7972,56.6532,56.7732,44200.0
2012-12-19 13:00:00,70.99,71.01,70.92,70.98,42100.0,56.7812,56.7972,56.7252,56.7732,42100.0
2012-12-19 13:10:00,70.98,71.0,70.93,70.95,51700.0,56.7732,56.7892,56.7332,56.7492,51700.0
2012-12-19 13:20:00,70.94,71.02,70.92,70.98,44700.0,56.7412,56.8052,56.7252,56.7732,44700.0
2012-12-19 13:30:00,70.97,71.01,70.9,70.91,36000.0,56.7652,56.7972,56.7092,56.7172,36000.0
2012-12-19 13:40:00,70.91,70.92,70.8,70.88,48900.0,56.7172,56.7252,56.6292,56.6932,48900.0
2012-12-19 13:50:00,70.89,70.96,70.87,70.94,34300.0,56.7012,56.7572,56.6852,56.7412,34300.0
2012-12-19 14:00:00,70.95,70.96,70.84,70.84,51300.0,56.7492,56.7572,56.6612,56.6612,51300.0
2012-12-19 14:10:00,70.84,70.88,70.61,70.69,98800.0,56.6612,56.6932,56.4773,56.5413,98800.0
2012-12-19 14:20:00,70.69,70.83,70.67,70.76,84700.0,56.5413,56.6532,56.5253,56.5972,84700.0
2012-12-19 14:30:00,70.75,70.77,70.65,70.67,51700.0,56.5893,56.6052,56.5093,56.5253,51700.0
2012-12-19 14:40:00,70.67,70.7,70.59,70.65,81600.0,56.5253,56.5493,56.4613,56.5093,81600.0
2012-12-19 14:50:00,70.65,70.67,70.58,70.6,98100.0,56.5093,56.5253,56.4533,56.4693,98100.0
2012-12-19 15:00:00,70.6,70.63,70.56,70.62,81600.0,56.4693,56.4933,56.4373,56.4853,81600.0
2012-12-19 15:10:00,70.62,70.63,70.43,70.43,127700.0,56.4853,56.4933,56.3333,56.3333,127700.0
2012-12-19 15:20:00,70.44,70.5,70.41,70.5,146300.0,56.3413,56.3893,56.3173,56.3893,146300.0
2012-12-19 15:30:00,70.5,70.86,70.48,70.85,177800.0,56.3893,56.6772,56.3733,56.6692,177800.0
2012-12-19 15:40:00,70.85,70.85,70.58,70.61,165100.0,56.6692,56.6692,56.4533,56.4773,165100.0
2012-12-19 15:50:00,70.61,70.63,70.41,70.41,327600.0,56.4773,56.4933,56.3173,56.3173,327600.0
2012-12-20 09:30:00,67.19,67.49,66.01,66.01,1282000.0,53.7418,53.9817,52.798,52.798,1282000.0
2012-12-20 09:40:00,66.02,67.2,66.0,67.06,806700.0,52.806,53.7498,52.79,53.6378,806700.0
2012-12-20 09:50:00,67.03,67.38,67.0,67.29,298900.0,53.6138,53.8938,53.5898,53.8218,298900.0
2012-12-20 10:00:00,67.29,67.78,67.2,67.75,369500.0,53.8218,54.2137,53.7498,54.1897,369500.0
2012-12-20 10:10:00,67.74,68.14,67.61,67.69,638800.0,54.1817,54.5016,54.0777,54.1417,638800.0
2012-12-20 10:20:00,67.69,67.95,67.55,67.65,203000.0,54.1417,54.3497,54.0297,54.1097,203000.0
2012-12-20 10:30:00,67.66,67.74,67.49,67.58,196000.0,54.1177,54.1817,53.9817,54.0537,196000.0
2012-12-20 10:40:00,67.58,68.21,67.55,68.2,309400.0,54.0537,54.5576,54.0297,54.5496,309400.0
2012-12-20 10:50:00,68.2,68.58,68.06,68.29,306800.0,54.5496,54.8536,54.4377,54.6216,306800.0
2012-12-20 11:00:00,68.29,68.29,67.65,67.89,193000.0,54.6216,54.6216,54.1097,54.3017,193000.0
2012-12-20 11:10:00,67.89,68.11,67.8,68.01,104100.0,54.3017,54.4777,54.2297,54.3977,104100.0
2012-12-20 11:20:00,68.02,68.06,67.81,67.84,129000.0,54.4057,54.4377,54.2377,54.2617,129000.0
2012-12-20 11:30:00,67.83,67.92,67.81,67.88,96100.0,54.2537,54.3257,54.2377,54.2937,96100.0
2012-12-20 11:40:00,67.89,68.1,67.86,68.04,117100.0,54.3017,54.4697,54.2777,54.4217,117100.0
2012-12-20 11:50:00,68.04,68.09,67.98,68.01,109100.0,54.4217,54.4617,54.3737,54.3977,109100.0
2012-12-20 12:00:00,68.03,68.26,68.03,68.25,143400.0,54.4137,54.5976,54.4137,54.5896,143400.0
2012-12-20 12:10:00,68.26,68.32,68.15,68.3,628400.0,54.5976,54.6456,54.5096,54.6296,628400.0
2012-12-20 12:20:00,68.3,68.57,68.3,68.43,171000.0,54.6296,54.8456,54.6296,54.7336,171000.0
2012-12-20 12:30:00,68.43,68.67,68.43,68.67,133200.0,54.7336,54.9256,54.7336,54.9256,133200.0
2012-12-20 12:40:00,68.67,68.73,68.58,68.62,114800.0,54.9256,54.9736,54.8536,54.8856,114800.0
2012-12-20 12:50:00,68.62,68.7,68.45,68.48,146000.0,54.8856,54.9496,54.7496,54.7736,146000.0
2012-12-20 13:00:00,68.48,68.66,68.47,68.65,263300.0,54.7736,54.9176,54.7656,54.9096,263300.0
2012-12-20 13:10:00,68.65,68.7,68.29,68.45,147600.0,54.9096,54.9496,54.6216,54.7496,147600.0
2012-12-20 13:20:00,68.46,68.58,68.39,68.58,197700.0,54.7576,54.8536,54.7016,54.8536,197700.0
2012-12-20 13:30:00,68.58,69.19,68.55,69.12,303700.0,54.8536,55.3415,54.8296,55.2855,303700.0
2012-12-20 13:40:00,69.12,69.12,68.8,68.81,210500.0,55.2855,55.2855,55.0295,55.0375,210500.0
2012-12-20 13:50:00,68.82,68.83,68.7,68.77,158500.0,55.0455,55.0535,54.9496,55.0056,158500.0
2012-12-20 14:00:00,68.76,68.79,68.63,68.67,111000.0,54.9976,55.0215,54.8936,54.9256,111000.0
2012-12-20 14:10:00,68.67,68.73,68.57,68.58,121700.0,54.9256,54.9736,54.8456,54.8536,121700.0
2012-12-20 14:20:00,68.59,68.6,68.51,68.53,69800.0,54.8616,54.8696,54.7976,54.8136,69800.0
2012-12-20 14:30:00,68.54,68.58,68.4,68.54,182600.0,54.8216,54.8536,54.7096,54.8216,182600.0
2012-12-20 14:40:00,68.53,68.62,68.5,68.58,81900.0,54.8136,54.8856,54.7896,54.8536,81900.0
2012-12-20 14:50:00,68.59,68.71,68.57,68.69,91800.0,54.8616,54.9576,54.8456,54.9416,91800.0
2012-12-20 15:00:00,68.7,68.8,68.68,68.73,130800.0,54.9496,55.0295,54.9336,54.9736,130800.0
2012-12-20 15:10:00,68.73,68.88,68.73,68.77,136900.0,54.9736,55.0935,54.9736,55.0056,136900.0
2012-12-20 15:20:00,68.77,68.85,68.68,68.75,206900.0,55.0056,55.0695,54.9336,54.9896,206900.0
2012-12-20 15:30:00,68.76,68.89,68.72,68.89,168200.0,54.9976,55.1015,54.9656,55.1015,168200.0
2012-12-20 15:40:00,68.88,69.0,68.81,68.95,302900.0,55.0935,55.1895,55.0375,55.1495,302900.0
2012-12-20 15:50:00,68.96,69.03,68.9,69.0,414600.0,55.1575,55.2135,55.1095,55.1895,414600.0
2012-12-21 09:30:00,68.54,68.91,68.16,68.48,1450200.0,54.8216,55.1175,54.5176,54.7736,1450200.0
2012-12-21 09:40:00,68.48,68.56,68.16,68.17,221600.0,54.7736,54.8376,54.5176,54.5256,221600.0
2012-12-21 09:50:00,68.15,68.32,68.1,68.19,179500.0,54.5096,54.6456,54.4697,54.5416,179500.0
2012-12-21 10:00:00,68.19,68.32,68.13,68.28,125700.0,54.5416,54.6456,54.4936,54.6136,125700.0
2012-12-21 10:10:00,68.28,68.57,68.24,68.53,169800.0,54.6136,54.8456,54.5816,54.8136,169800.0
2012-12-21 10:20:00,68.53,68.74,68.51,68.71,178500.0,54.8136,54.9816,54.7976,54.9576,178500.0
2012-12-21 10:30:00,68.72,68.9,68.71,68.74,151900.0,54.9656,55.1095,54.9576,54.9816,151900.0
2012-12-21 10:40:00,68.75,68.75,68.37,68.41,179200.0,54.9896,54.9896,54.6856,54.7176,179200.0
2012-12-21 10:50:00,68.41,68.45,68.3,68.4,99400.0,54.7176,54.7496,54.6296,54.7096,99400.0
2012-12-21 11:00:00,68.39,68.49,68.35,68.44,68300.0,54.7016,54.7816,54.6696,54.7416,68300.0
2012-12-21 11:10:00,68.43,68.54,68.39,68.4,78300.0,54.7336,54.8216,54.7016,54.7096,78300.0
2012-12-21 11:20:00,68.4,68.43,68.39,68.39,77900.0,54.7096,54.7336,54.7016,54.7016,77900.0
2012-12-21 11:30:00,68.39,68.42,68.06,68.09,117400.0,54.7016,54.7256,54.4377,54.4617,117400.0
2012-12-21 11:40:00,68.08,68.11,68.03,68.1,44500.0,54.4537,54.4777,54.4137,54.4697,44500.0
2012-12-21 11:50:00,68.1,68.14,68.04,68.1,94400.0,54.4697,54.5016,54.4217,54.4697,94400.0
2012-12-21 12:00:00,68.09,68.19,68.0,68.03,52200.0,54.4617,54.5416,54.3897,54.4137,52200.0
2012-12-21 12:10:00,68.03,68.06,67.92,68.0,89500.0,54.4137,54.4377,54.3257,54.3897,89500.0
2012-12-21 12:20:00,68.0,68.0,67.79,67.81,60300.0,54.3897,54.3897,54.2217,54.2377,60300.0
2012-12-21 12:30:00,67.8,67.87,67.66,67.71,71700.0,54.2297,54.2857,54.1177,54.1577,71700.0
2012-12-21 12:40:00,67.72,67.73,67.64,67.65,82200.0,54.1657,54.1737,54.1017,54.1097,82200.0
2012-12-21 12:50:00,67.64,67.67,67.61,67.64,78500.0,54.1017,54.1257,54.0777,54.1017,78500.0
2012-12-21 13:00:00,67.65,67.7,67.53,67.57,81700.0,54.1097,54.1497,54.0137,54.0457,81700.0
2012-12-21 13:10:00,67.56,67.61,67.55,67.56,79600.0,54.0377,54.0777,54.0297,54.0377,79600.0
2012-12-21 13:20:00,67.57,67.59,67.42,67.48,88000.0,54.0457,54.0617,53.9258,53.9737,88000.0
2012-12-21 13:30:00,67.49,67.54,67.43,67.53,76900.0,53.9817,54.0217,53.9338,54.0137,76900.0
2012-12-21 13:40:00,67.53,67.62,67.48,67.49,59900.0,54.0137,54.0857,53.9737,53.9817,59900.0
2012-12-21 13:50:00,67.48,67.5,67.42,67.44,79800.0,53.9737,53.9897,53.9258,53.9418,79800.0
2012-12-21 14:00:00,67.45,67.5,67.42,67.46,85000.0,53.9498,53.9897,53.9258,53.9578,85000.0
2012-12-21 14:10:00,67.46,67.47,67.42,67.44,73500.0,53.9578,53.9657,53.9258,53.9418,73500.0
2012-12-21 14:20:00,67.45,67.48,67.27,67.27,91700.0,53.9498,53.9737,53.8058,53.8058,91700.0
2012-12-21 14:30:00,67.28,67.31,67.23,67.29,68800.0,53.8138,53.8378,53.7738,53.8218,68800.0
2012-12-21 14:40:00,67.29,67.35,67.27,67.35,73900.0,53.8218,53.8698,53.8058,53.8698,73900.0
2012-12-21 14:50:00,67.34,67.38,67.31,67.32,58200.0,53.8618,53.8938,53.8378,53.8458,58200.0
2012-12-21 15:00:00,67.33,67.37,67.26,67.27,91700.0,53.8538,53.8858,53.7978,53.8058,91700.0
2012-12-21 15:10:00,67.27,67.33,67.24,67.33,118200.0,53.8058,53.8538,53.7818,53.8538,118200.0
2012-12-21 15:20:00,67.32,67.42,67.32,67.41,100200.0,53.8458,53.9258,53.8458,53.9178,100200.0
2012-12-21 15:30:00,67.42,67.51,67.41,67.49,135600.0,53.9258,53.9977,53.9178,53.9817,135600.0
2012-12-21 15:40:00,67.49,67.49,67.26,67.3,226100.0,53.9817,53.9817,53.7978,53.8298,226100.0
2012-12-21 15:50:00,67.3,67.47,67.29,67.46,414300.0,53.8298,53.9657,53.8218,53.9578,414300.0
2012-12-24 09:30:00,66.62,67.24,66.56,67.18,486800.0,53.2859,53.7818,53.2379,53.7338,486800.0
2012-12-24 09:40:00,67.18,67.39,67.1,67.25,101300.0,53.7338,53.9018,53.6698,53.7898,101300.0
2012-12-24 09:50:00,67.25,67.27,66.97,67.04,179500.0,53.7898,53.8058,53.5658,53.6218,179500.0
2012-12-24 10:00:00,67.04,67.1,66.79,66.87,231700.0,53.6218,53.6698,53.4219,53.4858,231700.0
2012-12-24 10:10:00,66.87,66.94,66.68,66.88,161000.0,53.4858,53.5418,53.3339,53.4938,161000.0
2012-12-24 10:20:00,66.9,66.99,66.78,66.81,116500.0,53.5098,53.5818,53.4139,53.4378,116500.0
2012-12-24 10:30:00,66.8,66.82,66.59,66.61,167300.0,53.4299,53.4458,53.2619,53.2779,167300.0
2012-12-24 10:40:00,66.62,66.62,66.4,66.44,213300.0,53.2859,53.2859,53.1099,53.1419,213300.0
2012-12-24 10:50:00,66.45,66.52,66.35,66.45,115700.0,53.1499,53.2059,53.0699,53.1499,115700.0
2012-12-24 11:00:00,66.45,66.49,66.35,66.4,107600.0,53.1499,53.1819,53.0699,53.1099,107600.0
2012-12-24 11:10:00,66.42,66.58,66.41,66.53,63900.0,53.1259,53.2539,53.1179,53.2139,63900.0
2012-12-24 11:20:00,66.53,66.53,66.46,66.53,52700.0,53.2139,53.2139,53.1579,53.2139,52700.0
2012-12-24 11:30:00,66.54,66.56,66.43,66.52,67200.0,53.2219,53.2379,53.1339,53.2059,67200.0
2012-12-24 11:40:00,66.52,66.55,66.4,66.42,56700.0,53.2059,53.2299,53.1099,53.1259,56700.0
2012-12-24 11:50:00,66.43,66.52,66.4,66.49,52900.0,53.1339,53.2059,53.1099,53.1819,52900.0
2012-12-24 12:00:00,66.49,66.68,66.46,66.63,80900.0,53.1819,53.3339,53.1579,53.2939,80900.0
2012-12-24 12:10:00,66.64,66.65,66.55,66.61,36800.0,53.3019,53.3099,53.2299,53.2779,36800.0
2012-12-24 12:20:00,66.61,66.72,66.61,66.72,39400.0,53.2779,53.3659,53.2779,53.3659,39400.0
2012-12-24 12:30:00,66.71,66.82,66.71,66.76,101500.0,53.3579,53.4458,53.3579,53.3979,101500.0
2012-12-24 12:40:00,66.76,66.94,66.76,66.93,109500.0,53.3979,53.5418,53.3979,53.5338,109500.0
2012-12-24 12:50:00,66.93,66.97,66.88,66.91,123900.0,53.5338,53.5658,53.4938,53.5178,123900.0
2012-12-26 09:30:00,66.75,66.95,66.57,66.79,163200.0,53.3899,53.5498,53.2459,53.4219,163200.0
2012-12-26 09:40:00,66.75,66.9,66.69,66.83,52400.0,53.3899,53.5098,53.3419,53.4538,52400.0
2012-12-26 09:50:00,66.83,66.85,66.64,66.79,153100.0,53.4538,53.4698,53.3019,53.4219,153100.0
2012-12-26 10:00:00,66.8,66.95,66.68,66.93,94000.0,53.4299,53.5498,53.3339,53.5338,94000.0
2012-12-26 10:10:00,66.93,66.99,66.92,66.97,55000.0,53.5338,53.5818,53.5258,53.5658,55000.0
2012-12-26 10:20:00,66.96,67.18,66.96,67.17,86900.0,53.5578,53.7338,53.5578,53.7258,86900.0
2012-12-26 10:30:00,67.17,67.21,66.78,66.83,93100.0,53.7258,53.7578,53.4139,53.4538,93100.0
2012-12-26 10:40:00,66.82,66.86,66.7,66.71,44300.0,53.4458,53.4778,53.3499,53.3579,44300.0
2012-12-26 10:50:00,66.71,66.74,66.59,66.63,45400.0,53.3579,53.3819,53.2619,53.2939,45400.0
2012-12-26 11:00:00,66.63,66.65,66.39,66.41,74200.0,53.2939,53.3099,53.1019,53.1179,74200.0
2012-12-26 11:10:00,66.39,66.59,66.39,66.47,47400.0,53.1019,53.2619,53.1019,53.1659,47400.0
2012-12-26 11:20:00,66.46,66.56,66.35,66.37,49400.0,53.1579,53.2379,53.0699,53.0859,49400.0
2012-12-26 11:30:00,66.37,66.41,66.21,66.22,69700.0,53.0859,53.1179,52.9579,52.9659,69700.0
2012-12-26 11:40:00,66.23,66.33,66.23,66.33,29800.0,52.9739,53.0539,52.9739,53.0539,29800.0
2012-12-26 11:50:00,66.33,66.42,66.32,66.41,49300.0,53.0539,53.1259,53.0459,53.1179,49300.0
2012-12-26 12:00:00,66.41,66.46,66.39,66.41,53500.0,53.1179,53.1579,53.1019,53.1179,53500.0
2012-12-26 12:10:00,66.4,66.49,66.34,66.4,49800.0,53.1099,53.1819,53.0619,53.1099,49800.0
2012-12-26 12:20:00,66.4,66.4,66.13,66.14,93300.0,53.1099,53.1099,52.894,52.902,93300.0
2012-12-26 12:30:00,66.14,66.16,66.06,66.07,35200.0,52.902,52.9179,52.838,52.846,35200.0
2012-12-26 12:40:00,66.06,66.13,66.06,66.1,101300.0,52.838,52.894,52.838,52.87,101300.0
2012-12-26 12:50:00,66.11,66.15,66.04,66.14,41700.0,52.878,52.9099,52.822,52.902,41700.0
2012-12-26 13:00:00,66.15,66.2,66.12,66.18,24800.0,52.9099,52.9499,52.886,52.9339,24800.0
2012-12-26 13:10:00,66.18,66.35,66.18,66.33,51500.0,52.9339,53.0699,52.9339,53.0539,51500.0
2012-12-26 13:20:00,66.34,66.38,66.27,66.29,33300.0,53.0619,53.0939,53.0059,53.0219,33300.0
2012-12-26 13:30:00,66.28,66.35,66.26,66.34,15700.0,53.0139,53.0699,52.9979,53.0619,15700.0
2012-12-26 13:40:00,66.36,66.39,66.3,66.3,46600.0,53.0779,53.1019,53.0299,53.0299,46600.0
2012-12-26 13:50:00,66.3,66.32,66.26,66.29,22600.0,53.0299,53.0459,52.9979,53.0219,22600.0
2012-12-26 14:00:00,66.29,66.39,66.28,66.38,38600.0,53.0219,53.1019,53.0139,53.0939,38600.0
2012-12-26 14:10:00,66.38,66.45,66.38,66.41,33800.0,53.0939,53.1499,53.0939,53.1179,33800.0
2012-12-26 14:20:00,66.41,66.41,66.31,66.32,47600.0,53.1179,53.1179,53.0379,53.0459,47600.0
2012-12-26 14:30:00,66.33,66.4,66.3,66.4,36500.0,53.0539,53.1099,53.0299,53.1099,36500.0
2012-12-26 14:40:00,66.4,66.41,66.31,66.37,23100.0,53.1099,53.1179,53.0379,53.0859,23100.0
2012-12-26 14:50:00,66.39,66.53,66.38,66.5,45600.0,53.1019,53.2139,53.0939,53.1899,45600.0
2012-12-26 15:00:00,66.48,66.49,66.31,66.33,90300.0,53.1739,53.1819,53.0379,53.0539,90300.0
2012-12-26 15:10:00,66.33,66.37,66.3,66.33,40300.0,53.0539,53.0859,53.0299,53.0539,40300.0
2012-12-26 15:20:00,66.32,66.45,66.28,66.43,40100.0,53.0459,53.1499,53.0139,53.1339,40100.0
2012-12-26 15:30:00,66.44,66.44,66.35,66.35,57300.0,53.1419,53.1419,53.0699,53.0699,57300.0
2012-12-26 15:40:00,66.35,66.37,66.28,66.37,87300.0,53.0699,53.0859,53.0139,53.0859,87300.0
2012-12-26 15:50:00,66.37,66.37,66.23,66.3,152500.0,53.0859,53.0859,52.9739,53.0299,152500.0
2012-12-27 09:30:00,65.93,66.28,65.88,66.27,396900.0,52.734,53.0139,52.694,53.0059,396900.0
2012-12-27 09:40:00,66.25,66.53,66.21,66.4,80800.0,52.9899,53.2139,52.9579,53.1099,80800.0
2012-12-27 09:50:00,66.4,66.4,66.25,66.29,35400.0,53.1099,53.1099,52.9899,53.0219,35400.0
2012-12-27 10:00:00,66.26,66.26,66.15,66.19,65400.0,52.9979,52.9979,52.9099,52.9419,65400.0
2012-12-27 10:10:00,66.19,66.23,66.05,66.06,103800.0,52.9419,52.9739,52.83,52.838,103800.0
2012-12-27 10:20:00,66.06,66.1,65.92,65.98,99200.0,52.838,52.87,52.726,52.774,99200.0
2012-12-27 10:30:00,65.97,65.98,65.78,65.9,125900.0,52.766,52.774,52.614,52.71,125900.0
2012-12-27 10:40:00,65.89,65.99,65.84,65.99,112000.0,52.702,52.782,52.662,52.782,112000.0
2012-12-27 10:50:00,65.99,66.02,65.92,65.99,127900.0,52.782,52.806,52.726,52.782,127900.0
2012-12-27 11:00:00,65.99,66.03,65.89,65.91,70200.0,52.782,52.814,52.702,52.718,70200.0
2012-12-27 11:10:00,65.91,65.91,65.8,65.88,113300.0,52.718,52.718,52.63,52.694,113300.0
2012-12-27 11:20:00,65.87,65.95,65.87,65.88,57000.0,52.686,52.75,52.686,52.694,57000.0
2012-12-27 11:30:00,65.89,65.96,65.87,65.89,47500.0,52.702,52.758,52.686,52.702,47500.0
2012-12-27 11:40:00,65.88,65.94,65.77,65.83,62000.0,52.694,52.742,52.606,52.654,62000.0
2012-12-27 11:50:00,65.82,65.85,65.73,65.8,46900.0,52.646,52.67,52.574,52.63,46900.0
2012-12-27 12:00:00,65.79,65.8,65.58,65.62,81900.0,52.622,52.63,52.454,52.486,81900.0
2012-12-27 12:10:00,65.62,65.65,65.56,65.58,42000.0,52.486,52.51,52.438,52.454,42000.0
2012-12-27 12:20:00,65.58,65.61,65.44,65.46,65800.0,52.454,52.478,52.3421,52.3581,65800.0
2012-12-27 12:30:00,65.45,65.45,65.27,65.33,85000.0,52.3501,52.3501,52.2061,52.2541,85000.0
2012-12-27 12:40:00,65.33,65.45,65.33,65.44,39800.0,52.2541,52.3501,52.2541,52.3421,39800.0
2012-12-27 12:50:00,65.45,65.64,65.42,65.64,73900.0,52.3501,52.502,52.3261,52.502,73900.0
2012-12-27 13:00:00,65.64,65.78,65.58,65.74,84500.0,52.502,52.614,52.454,52.582,84500.0
2012-12-27 13:10:00,65.74,65.82,65.7,65.72,68500.0,52.582,52.646,52.55,52.566,68500.0
2012-12-27 13:20:00,65.73,65.73,65.51,65.54,72500.0,52.574,52.574,52.398,52.422,72500.0
2012-12-27 13:30:00,65.56,65.59,65.46,65.51,62000.0,52.438,52.462,52.3581,52.398,62000.0
2012-12-27 13:40:00,65.52,65.53,65.44,65.47,49900.0,52.406,52.414,52.3421,52.3661,49900.0
2012-12-27 13:50:00,65.47,65.51,65.42,65.47,51100.0,52.3661,52.398,52.3261,52.3661,51100.0
2012-12-27 14:00:00,65.47,65.51,65.34,65.35,75300.0,52.3661,52.398,52.2621,52.2701,75300.0
2012-12-27 14:10:00,65.35,65.37,65.29,65.37,52600.0,52.2701,52.2861,52.2221,52.2861,52600.0
2012-12-27 14:20:00,65.37,65.41,65.28,65.28,73400.0,52.2861,52.3181,52.2141,52.2141,73400.0
2012-12-27 14:30:00,65.28,65.32,65.2,65.25,95000.0,52.2141,52.2461,52.1501,52.1901,95000.0
2012-12-27 14:40:00,65.25,65.69,65.24,65.61,192100.0,52.1901,52.542,52.1821,52.478,192100.0
2012-12-27 14:50:00,65.61,65.65,65.46,65.62,96200.0,52.478,52.51,52.3581,52.486,96200.0
2012-12-27 15:00:00,65.62,65.82,65.55,65.82,97400.0,52.486,52.646,52.43,52.646,97400.0
2012-12-27 15:10:00,65.82,65.86,65.71,65.86,56700.0,52.646,52.678,52.558,52.678,56700.0
2012-12-27 15:20:00,65.86,66.15,65.85,66.11,218000.0,52.678,52.9099,52.67,52.878,218000.0
2012-12-27 15:30:00,66.1,66.18,66.09,66.13,69400.0,52.87,52.9339,52.862,52.894,69400.0
2012-12-27 15:40:00,66.14,66.34,66.14,66.27,131300.0,52.902,53.0619,52.902,53.0059,131300.0
2012-12-27 15:50:00,66.26,66.37,66.18,66.22,316500.0,52.9979,53.0859,52.9339,52.9659,316500.0
2012-12-28 09:30:00,65.72,66.23,65.65,66.11,111800.0,52.566,52.9739,52.51,52.878,111800.0
2012-12-28 09:40:00,66.07,66.11,65.91,65.99,88400.0,52.846,52.878,52.718,52.782,88400.0
2012-12-28 09:50:00,65.97,66.08,65.89,66.03,65400.0,52.766,52.854,52.702,52.814,65400.0
2012-12-28 10:00:00,66.06,66.13,65.94,65.98,65300.0,52.838,52.894,52.742,52.774,65300.0
2012-12-28 10:10:00,66.0,66.09,65.92,66.02,151100.0,52.79,52.862,52.726,52.806,151100.0
2012-12-28 10:20:00,66.03,66.06,65.87,65.97,237200.0,52.814,52.838,52.686,52.766,237200.0
2012-12-28 10:30:00,65.98,66.11,65.95,65.96,50300.0,52.774,52.878,52.75,52.758,50300.0
2012-12-28 10:40:00,65.96,66.25,65.95,66.15,58400.0,52.758,52.9899,52.75,52.9099,58400.0
2012-12-28 10:50:00,66.14,66.16,66.0,66.07,36200.0,52.902,52.9179,52.79,52.846,36200.0
2012-12-28 11:00:00,66.06,66.09,65.95,65.99,32300.0,52.838,52.862,52.75,52.782,32300.0
2012-12-28 11:10:00,66.0,66.08,65.98,66.01,34400.0,52.79,52.854,52.774,52.798,34400.0
2012-12-28 11:20:00,66.01,66.05,65.95,66.01,76300.0,52.798,52.83,52.75,52.798,76300.0
2012-12-28 11:30:00,66.0,66.05,65.95,65.98,49700.0,52.79,52.83,52.75,52.774,49700.0
2012-12-28 11:40:00,65.99,66.08,65.99,66.01,41300.0,52.782,52.854,52.782,52.798,41300.0
2012-12-28 11:50:00,66.0,66.08,65.98,66.01,44500.0,52.79,52.854,52.774,52.798,44500.0
2012-12-28 12:00:00,66.01,66.04,65.91,66.0,288700.0,52.798,52.822,52.718,52.79,288700.0
2012-12-28 12:10:00,65.99,66.08,65.93,66.04,110800.0,52.782,52.854,52.734,52.822,110800.0
2012-12-28 12:20:00,66.06,66.09,65.99,66.08,115800.0,52.838,52.862,52.782,52.854,115800.0
2012-12-28 12:30:00,66.06,66.13,66.05,66.13,24700.0,52.838,52.894,52.83,52.894,24700.0
2012-12-28 12:40:00,66.12,66.15,66.08,66.13,26300.0,52.886,52.9099,52.854,52.894,26300.0
2012-12-28 12:50:00,66.12,66.15,66.05,66.15,67600.0,52.886,52.9099,52.83,52.9099,67600.0
2012-12-28 13:00:00,66.15,66.2,66.13,66.16,47600.0,52.9099,52.9499,52.894,52.9179,47600.0
2012-12-28 13:10:00,66.15,66.2,66.14,66.17,50400.0,52.9099,52.9499,52.902,52.9259,50400.0
2012-12-28 13:20:00,66.16,66.19,66.12,66.15,66900.0,52.9179,52.9419,52.886,52.9099,66900.0
2012-12-28 13:30:00,66.16,66.17,66.15,66.15,37900.0,52.9179,52.9259,52.9099,52.9099,37900.0
2012-12-28 13:40:00,66.15,66.2,66.1,66.12,64300.0,52.9099,52.9499,52.87,52.886,64300.0
2012-12-28 13:50:00,66.13,66.14,66.02,66.03,66000.0,52.894,52.902,52.806,52.814,66000.0
2012-12-28 14:00:00,66.02,66.06,65.97,66.0,102300.0,52.806,52.838,52.766,52.79,102300.0
2012-12-28 14:10:00,65.99,66.02,65.95,66.0,61200.0,52.782,52.806,52.75,52.79,61200.0
2012-12-28 14:20:00,66.0,66.03,65.9,65.94,87300.0,52.79,52.814,52.71,52.742,87300.0
2012-12-28 14:30:00,65.94,65.94,65.88,65.9,37500.0,52.742,52.742,52.694,52.71,37500.0
2012-12-28 14:40:00,65.9,65.94,65.84,65.87,54600.0,52.71,52.742,52.662,52.686,54600.0
2012-12-28 14:50:00,65.87,65.91,65.82,65.87,27800.0,52.686,52.718,52.646,52.686,27800.0
2012-12-28 15:00:00,65.87,65.94,65.82,65.91,63900.0,52.686,52.742,52.646,52.718,63900.0
2012-12-28 15:10:00,65.91,66.05,65.84,66.05,73400.0,52.718,52.83,52.662,52.83,73400.0
2012-12-28 15:20:00,66.06,66.1,66.0,66.01,80400.0,52.838,52.87,52.79,52.798,80400.0
2012-12-28 15:30:00,66.01,66.05,65.68,65.68,188900.0,52.798,52.83,52.534,52.534,188900.0
2012-12-28 15:40:00,65.68,65.8,65.66,65.73,169400.0,52.534,52.63,52.518,52.574,169400.0
2012-12-28 15:50:00,65.73,65.84,65.61,65.67,267700.0,52.574,52.662,52.478,52.526,267700.0
2012-12-31 09:30:00,65.51,65.67,65.32,65.58,181100.0,52.398,52.526,52.2461,52.454,181100.0
2012-12-31 09:40:00,65.63,65.99,65.63,65.82,133400.0,52.494,52.782,52.494,52.646,133400.0
2012-12-31 09:50:00,65.82,66.07,65.77,66.0,98500.0,52.646,52.846,52.606,52.79,98500.0
2012-12-31 10:00:00,66.01,66.17,65.85,66.0,102300.0,52.798,52.9259,52.67,52.79,102300.0
2012-12-31 10:10:00,66.0,66.03,65.75,65.75,80600.0,52.79,52.814,52.59,52.59,80600.0
2012-12-31 10:20:00,65.75,65.92,65.7,65.79,104000.0,52.59,52.726,52.55,52.622,104000.0
2012-12-31 10:30:00,65.78,65.99,65.75,65.91,52000.0,52.614,52.782,52.59,52.718,52000.0
2012-12-31 10:40:00,65.9,65.96,65.68,65.71,63200.0,52.71,52.758,52.534,52.558,63200.0
2012-12-31 10:50:00,65.71,65.78,65.63,65.63,64900.0,52.558,52.614,52.494,52.494,64900.0
2012-12-31 11:00:00,65.64,65.87,65.6,65.73,84300.0,52.502,52.686,52.47,52.574,84300.0
2012-12-31 11:10:00,65.75,65.85,65.74,65.79,38800.0,52.59,52.67,52.582,52.622,38800.0
2012-12-31 11:20:00,65.81,65.89,65.68,65.76,70800.0,52.638,52.702,52.534,52.598,70800.0
2012-12-31 11:30:00,65.77,65.87,65.72,65.83,77400.0,52.606,52.686,52.566,52.654,77400.0
2012-12-31 11:40:00,65.82,65.91,65.77,65.78,47200.0,52.646,52.718,52.606,52.614,47200.0
2012-12-31 11:50:00,65.78,65.82,65.72,65.79,37800.0,52.614,52.646,52.566,52.622,37800.0
2012-12-31 12:00:00,65.81,65.85,65.71,65.84,60800.0,52.638,52.67,52.558,52.662,60800.0
2012-12-31 12:10:00,65.84,65.84,65.7,65.71,88400.0,52.662,52.662,52.55,52.558,88400.0
2012-12-31 12:20:00,65.71,65.78,65.71,65.74,47000.0,52.558,52.614,52.558,52.582,47000.0
2012-12-31 12:30:00,65.75,65.86,65.75,65.86,71800.0,52.59,52.678,52.59,52.678,71800.0
2012-12-31 12:40:00,65.86,66.16,65.85,66.05,156100.0,52.678,52.9179,52.67,52.83,156100.0
2012-12-31 12:50:00,66.05,66.09,65.77,65.87,116100.0,52.83,52.862,52.606,52.686,116100.0
2012-12-31 13:00:00,65.88,65.9,65.7,65.85,92000.0,52.694,52.71,52.55,52.67,92000.0
2012-12-31 13:10:00,65.86,66.1,65.83,66.02,61700.0,52.678,52.87,52.654,52.806,61700.0
2012-12-31 13:20:00,66.0,66.08,65.84,65.84,68700.0,52.79,52.854,52.662,52.662,68700.0
2012-12-31 13:30:00,65.84,65.92,65.82,65.9,30800.0,52.662,52.726,52.646,52.71,30800.0
2012-12-31 13:40:00,65.91,66.12,65.7,65.72,83000.0,52.718,52.886,52.55,52.566,83000.0
2012-12-31 13:50:00,65.73,65.88,65.55,65.84,96200.0,52.574,52.694,52.43,52.662,96200.0
2012-12-31 14:00:00,65.82,65.93,65.77,65.84,103600.0,52.646,52.734,52.606,52.662,103600.0
2012-12-31 14:10:00,65.84,65.93,65.79,65.91,72600.0,52.662,52.734,52.622,52.718,72600.0
2012-12-31 14:20:00,65.91,66.0,65.84,65.96,134200.0,52.718,52.79,52.662,52.758,134200.0
2012-12-31 14:30:00,65.97,66.07,65.97,66.02,88600.0,52.766,52.846,52.766,52.806,88600.0
2012-12-31 14:40:00,66.02,66.18,66.0,66.14,95900.0,52.806,52.9339,52.79,52.902,95900.0
2012-12-31 14:50:00,66.12,66.41,66.1,66.35,75700.0,52.886,53.1179,52.87,53.0699,75700.0
2012-12-31 15:00:00,66.38,66.48,66.35,66.4,185600.0,53.0939,53.1739,53.0699,53.1099,185600.0
2012-12-31 15:10:00,66.4,66.4,66.16,66.17,98400.0,53.1099,53.1099,52.9179,52.9259,98400.0
2012-12-31 15:20:00,66.17,66.3,66.04,66.14,82700.0,52.9259,53.0299,52.822,52.902,82700.0
2012-12-31 15:30:00,66.16,66.38,66.16,66.32,82800.0,52.9179,53.0939,52.9179,53.0459,82800.0
2012-12-31 15:40:00,66.33,66.43,66.2,66.42,143300.0,53.0539,53.1339,52.9499,53.1259,143300.0
2012-12-31 15:50:00,66.41,66.58,66.32,66.5,330000.0,53.1179,53.2539,53.0459,53.1899,330000.0
2013-01-02 09:30:00,67.59,68.29,67.55,68.2,208200.0,54.0617,54.6216,54.0297,54.5496,208200.0
2013-01-02 09:40:00,68.21,68.22,67.85,68.08,109200.0,54.5576,54.5656,54.2697,54.4537,109200.0
2013-01-02 09:50:00,68.08,68.23,68.02,68.08,96900.0,54.4537,54.5736,54.4057,54.4537,96900.0
2013-01-02 10:00:00,68.08,68.16,67.91,67.98,120500.0,54.4537,54.5176,54.3177,54.3737,120500.0
2013-01-02 10:10:00,67.96,68.11,67.94,68.03,71800.0,54.3577,54.4777,54.3417,54.4137,71800.0
2013-01-02 10:20:00,68.02,68.18,68.02,68.18,129300.0,54.4057,54.5336,54.4057,54.5336,129300.0
2013-01-02 10:30:00,68.18,68.18,68.08,68.13,57300.0,54.5336,54.5336,54.4537,54.4936,57300.0
2013-01-02 10:40:00,68.14,68.17,68.02,68.04,68900.0,54.5016,54.5256,54.4057,54.4217,68900.0
2013-01-02 10:50:00,68.03,68.1,67.96,67.98,76600.0,54.4137,54.4697,54.3577,54.3737,76600.0
2013-01-02 11:00:00,67.98,68.03,67.88,67.89,64500.0,54.3737,54.4137,54.2937,54.3017,64500.0
2013-01-02 11:10:00,67.88,67.92,67.72,67.76,49000.0,54.2937,54.3257,54.1657,54.1977,49000.0
2013-01-02 11:20:00,67.75,67.88,67.73,67.88,45800.0,54.1897,54.2937,54.1737,54.2937,45800.0
2013-01-02 11:30:00,67.86,68.0,67.85,67.98,61400.0,54.2777,54.3897,54.2697,54.3737,61400.0
2013-01-02 11:40:00,67.99,68.12,67.95,68.06,55200.0,54.3817,54.4857,54.3497,54.4377,55200.0
2013-01-02 11:50:00,68.06,68.09,67.98,68.0,50600.0,54.4377,54.4617,54.3737,54.3897,50600.0
2013-01-02 12:00:00,68.0,68.06,67.95,68.01,50900.0,54.3897,54.4377,54.3497,54.3977,50900.0
2013-01-02 12:10:00,68.02,68.05,67.99,68.02,38300.0,54.4057,54.4297,54.3817,54.4057,38300.0
2013-01-02 12:20:00,68.02,68.03,67.91,67.97,31000.0,54.4057,54.4137,54.3177,54.3657,31000.0
2013-01-02 12:30:00,67.97,67.98,67.9,67.95,44400.0,54.3657,54.3737,54.3097,54.3497,44400.0
2013-01-02 12:40:00,67.95,67.96,67.9,67.93,45300.0,54.3497,54.3577,54.3097,54.3337,45300.0
2013-01-02 12:50:00,67.93,67.94,67.88,67.89,35500.0,54.3337,54.3417,54.2937,54.3017,35500.0
2013-01-02 13:00:00,67.88,67.99,67.87,67.96,50800.0,54.2937,54.3817,54.2857,54.3577,50800.0
2013-01-02 13:10:00,67.95,67.96,67.9,67.9,33900.0,54.3497,54.3577,54.3097,54.3097,33900.0
2013-01-02 13:20:00,67.9,67.91,67.83,67.89,37900.0,54.3097,54.3177,54.2537,54.3017,37900.0
2013-01-02 13:30:00,67.89,67.95,67.85,67.88,30400.0,54.3017,54.3497,54.2697,54.2937,30400.0
2013-01-02 13:40:00,67.88,67.91,67.84,67.91,33700.0,54.2937,54.3177,54.2617,54.3177,33700.0
2013-01-02 13:50:00,67.91,68.03,67.9,68.01,61800.0,54.3177,54.4137,54.3097,54.3977,61800.0
2013-01-02 14:00:00,68.02,68.18,68.0,68.16,90300.0,54.4057,54.5336,54.3897,54.5176,90300.0
2013-01-02 14:10:00,68.16,68.28,68.15,68.28,80100.0,54.5176,54.6136,54.5096,54.6136,80100.0
2013-01-02 14:20:00,68.28,68.36,68.26,68.31,91300.0,54.6136,54.6776,54.5976,54.6376,91300.0
2013-01-02 14:30:00,68.31,68.31,68.18,68.18,64500.0,54.6376,54.6376,54.5336,54.5336,64500.0
2013-01-02 14:40:00,68.17,68.22,68.15,68.18,66900.0,54.5256,54.5656,54.5096,54.5336,66900.0
2013-01-02 14:50:00,68.18,68.28,68.18,68.26,71900.0,54.5336,54.6136,54.5336,54.5976,71900.0
2013-01-02 15:00:00,68.26,68.4,68.25,68.34,167500.0,54.5976,54.7096,54.5896,54.6616,167500.0
2013-01-02 15:10:00,68.33,68.6,68.32,68.6,246300.0,54.6536,54.8696,54.6456,54.8696,246300.0
2013-01-02 15:20:00,68.6,68.63,68.47,68.54,148700.0,54.8696,54.8936,54.7656,54.8216,148700.0
2013-01-02 15:30:00,68.54,68.69,68.5,68.68,160300.0,54.8216,54.9416,54.7896,54.9336,160300.0
2013-01-02 15:40:00,68.68,68.79,68.66,68.74,216700.0,54.9336,55.0215,54.9176,54.9816,216700.0
2013-01-02 15:50:00,68.74,69.06,68.72,69.05,456000.0,54.9816,55.2375,54.9656,55.2295,456000.0
2013-01-03 09:30:00,68.76,69.36,68.75,69.26,155000.0,54.9976,55.4775,54.9896,55.3975,155000.0
2013-01-03 09:40:00,69.26,69.27,68.99,68.99,79500.0,55.3975,55.4055,55.1815,55.1815,79500.0
2013-01-03 09:50:00,68.99,69.0,68.85,68.91,78000.0,55.1815,55.1895,55.0695,55.1175,78000.0
2013-01-03 10:00:00,68.91,69.0,68.84,68.93,58800.0,55.1175,55.1895,55.0615,55.1335,58800.0
2013-01-03 10:10:00,68.93,68.96,68.8,68.8,59400.0,55.1335,55.1575,55.0295,55.0295,59400.0
2013-01-03 10:20:00,68.8,68.9,68.76,68.85,92600.0,55.0295,55.1095,54.9976,55.0695,92600.0
2013-01-03 10:30:00,68.86,68.92,68.8,68.81,50800.0,55.0775,55.1255,55.0295,55.0375,50800.0
2013-01-03 10:40:00,68.81,68.83,68.68,68.75,48900.0,55.0375,55.0535,54.9336,54.9896,48900.0
2013-01-03 10:50:00,68.74,68.96,68.74,68.94,79700.0,54.9816,55.1575,54.9816,55.1415,79700.0
2013-01-03 11:00:00,68.94,69.06,68.93,69.06,59600.0,55.1415,55.2375,55.1335,55.2375,59600.0
2013-01-03 11:10:00,69.04,69.27,69.04,69.24,73600.0,55.2215,55.4055,55.2215,55.3815,73600.0
2013-01-03 11:20:00,69.24,69.28,69.19,69.23,78100.0,55.3815,55.4135,55.3415,55.3735,78100.0
2013-01-03 11:30:00,69.21,69.31,69.15,69.16,60200.0,55.3575,55.4375,55.3095,55.3175,60200.0
2013-01-03 11:40:00,69.17,69.17,69.05,69.05,43600.0,55.3255,55.3255,55.2295,55.2295,43600.0
2013-01-03 11:50:00,69.06,69.12,69.04,69.08,38700.0,55.2375,55.2855,55.2215,55.2535,38700.0
2013-01-03 12:00:00,69.08,69.23,69.08,69.23,38900.0,55.2535,55.3735,55.2535,55.3735,38900.0
2013-01-03 12:10:00,69.24,69.25,69.19,69.2,36900.0,55.3815,55.3895,55.3415,55.3495,36900.0
2013-01-03 12:20:00,69.2,69.22,69.16,69.16,31500.0,55.3495,55.3655,55.3175,55.3175,31500.0
2013-01-03 12:30:00,69.17,69.17,68.76,68.78,85100.0,55.3255,55.3255,54.9976,55.0136,85100.0
2013-01-03 12:40:00,68.79,68.9,68.76,68.86,53300.0,55.0215,55.1095,54.9976,55.0775,53300.0
2013-01-03 12:50:00,68.86,68.96,68.86,68.92,25700.0,55.0775,55.1575,55.0775,55.1255,25700.0
2013-01-03 13:00:00,68.93,69.03,68.93,69.0,21900.0,55.1335,55.2135,55.1335,55.1895,21900.0
2013-01-03 13:10:00,69.0,69.04,68.98,69.04,46000.0,55.1895,55.2215,55.1735,55.2215,46000.0
2013-01-03 13:20:00,69.05,69.13,69.03,69.12,35300.0,55.2295,55.2935,55.2135,55.2855,35300.0
2013-01-03 13:30:00,69.13,69.14,69.07,69.09,36000.0,55.2935,55.3015,55.2455,55.2615,36000.0
2013-01-03 13:40:00,69.1,69.11,69.03,69.03,34000.0,55.2695,55.2775,55.2135,55.2135,34000.0
2013-01-03 13:50:00,69.03,69.19,69.03,69.14,45200.0,55.2135,55.3415,55.2135,55.3015,45200.0
2013-01-03 14:00:00,69.12,69.13,68.87,68.97,68300.0,55.2855,55.2935,55.0855,55.1655,68300.0
2013-01-03 14:10:00,68.96,69.12,68.93,69.09,67800.0,55.1575,55.2855,55.1335,55.2615,67800.0
2013-01-03 14:20:00,69.09,69.11,68.88,68.92,111800.0,55.2615,55.2775,55.0935,55.1255,111800.0
2013-01-03 14:30:00,68.93,68.94,68.77,68.8,39800.0,55.1335,55.1415,55.0056,55.0295,39800.0
2013-01-03 14:40:00,68.8,68.93,68.8,68.89,41900.0,55.0295,55.1335,55.0295,55.1015,41900.0
2013-01-03 14:50:00,68.89,68.98,68.89,68.94,44200.0,55.1015,55.1735,55.1015,55.1415,44200.0
2013-01-03 15:00:00,68.93,68.96,68.86,68.87,62500.0,55.1335,55.1575,55.0775,55.0855,62500.0
2013-01-03 15:10:00,68.87,68.92,68.76,68.76,85500.0,55.0855,55.1255,54.9976,54.9976,85500.0
2013-01-03 15:20:00,68.77,68.84,68.69,68.7,139900.0,55.0056,55.0615,54.9416,54.9496,139900.0
2013-01-03 15:30:00,68.71,68.73,68.61,68.63,89000.0,54.9576,54.9736,54.8776,54.8936,89000.0
2013-01-03 15:40:00,68.65,68.82,68.62,68.78,106200.0,54.9096,55.0455,54.8856,55.0136,106200.0
2013-01-03 15:50:00,68.77,68.82,68.59,68.81,385900.0,55.0056,55.0455,54.8616,55.0375,385900.0
2013-01-04 09:30:00,68.92,68.92,68.43,68.58,169500.0,55.1255,55.1255,54.7336,54.8536,169500.0
2013-01-04 09:40:00,68.58,68.63,68.46,68.49,159000.0,54.8536,54.8936,54.7576,54.7816,159000.0
2013-01-04 09:50:00,68.49,68.51,68.32,68.5,78900.0,54.7816,54.7976,54.6456,54.7896,78900.0
2013-01-04 10:00:00,68.52,68.72,68.41,68.72,103500.0,54.8056,54.9656,54.7176,54.9656,103500.0
2013-01-04 10:10:00,68.72,68.93,68.72,68.85,64900.0,54.9656,55.1335,54.9656,55.0695,64900.0
2013-01-04 10:20:00,68.85,68.94,68.79,68.88,74100.0,55.0695,55.1415,55.0215,55.0935,74100.0
2013-01-04 10:30:00,68.89,68.9,68.75,68.81,110900.0,55.1015,55.1095,54.9896,55.0375,110900.0
2013-01-04 10:40:00,68.82,68.83,68.62,68.83,69200.0,55.0455,55.0535,54.8856,55.0535,69200.0
2013-01-04 10:50:00,68.84,68.96,68.81,68.94,53500.0,55.0615,55.1575,55.0375,55.1415,53500.0
2013-01-04 11:00:00,68.94,69.0,68.91,68.91,50400.0,55.1415,55.1895,55.1175,55.1175,50400.0
2013-01-04 11:10:00,68.93,68.96,68.87,68.95,60100.0,55.1335,55.1575,55.0855,55.1495,60100.0
2013-01-04 11:20:00,68.95,69.05,68.93,69.04,64800.0,55.1495,55.2295,55.1335,55.2215,64800.0
2013-01-04 11:30:00,69.03,69.19,69.03,69.19,76500.0,55.2135,55.3415,55.2135,55.3415,76500.0
2013-01-04 11:40:00,69.19,69.27,69.18,69.26,65000.0,55.3415,55.4055,55.3335,55.3975,65000.0
2013-01-04 11:50:00,69.25,69.43,69.25,69.36,85500.0,55.3895,55.5335,55.3895,55.4775,85500.0
2013-01-04 12:00:00,69.36,69.44,69.35,69.42,63800.0,55.4775,55.5414,55.4695,55.5255,63800.0
2013-01-04 12:10:00,69.43,69.45,69.4,69.41,58300.0,55.5335,55.5494,55.5095,55.5175,58300.0
2013-01-04 12:20:00,69.41,69.43,69.35,69.41,53100.0,55.5175,55.5335,55.4695,55.5175,53100.0
2013-01-04 12:30:00,69.42,69.42,69.28,69.31,45400.0,55.5255,55.5255,55.4135,55.4375,45400.0
2013-01-04 12:40:00,69.31,69.35,69.26,69.34,48700.0,55.4375,55.4695,55.3975,55.4615,48700.0
2013-01-04 12:50:00,69.34,69.36,69.28,69.33,47700.0,55.4615,55.4775,55.4135,55.4535,47700.0
2013-01-04 13:00:00,69.33,69.41,69.31,69.4,69600.0,55.4535,55.5175,55.4375,55.5095,69600.0
2013-01-04 13:10:00,69.42,69.46,69.4,69.44,42100.0,55.5255,55.5574,55.5095,55.5414,42100.0
2013-01-04 13:20:00,69.44,69.52,69.43,69.52,77500.0,55.5414,55.6054,55.5335,55.6054,77500.0
2013-01-04 13:30:00,69.51,69.56,69.48,69.56,53700.0,55.5974,55.6374,55.5734,55.6374,53700.0
2013-01-04 13:40:00,69.56,69.61,69.5,69.6,55000.0,55.6374,55.6774,55.5894,55.6694,55000.0
2013-01-04 13:50:00,69.6,69.61,69.53,69.58,80200.0,55.6694,55.6774,55.6134,55.6534,80200.0
2013-01-04 14:00:00,69.56,69.57,69.46,69.51,55300.0,55.6374,55.6454,55.5574,55.5974,55300.0
2013-01-04 14:10:00,69.51,69.51,69.32,69.32,43500.0,55.5974,55.5974,55.4455,55.4455,43500.0
2013-01-04 14:20:00,69.33,69.33,69.25,69.28,65300.0,55.4535,55.4535,55.3895,55.4135,65300.0
2013-01-04 14:30:00,69.28,69.3,69.23,69.28,36200.0,55.4135,55.4295,55.3735,55.4135,36200.0
2013-01-04 14:40:00,69.28,69.3,69.25,69.26,43200.0,55.4135,55.4295,55.3895,55.3975,43200.0
2013-01-04 14:50:00,69.25,69.31,69.25,69.31,45700.0,55.3895,55.4375,55.3895,55.4375,45700.0
2013-01-04 15:00:00,69.31,69.37,69.29,69.31,53600.0,55.4375,55.4855,55.4215,55.4375,53600.0
2013-01-04 15:10:00,69.31,69.34,69.28,69.28,57800.0,55.4375,55.4615,55.4135,55.4135,57800.0
2013-01-04 15:20:00,69.28,69.4,69.28,69.4,76200.0,55.4135,55.5095,55.4135,55.5095,76200.0
2013-01-04 15:30:00,69.4,69.4,69.28,69.3,93900.0,55.5095,55.5095,55.4135,55.4295,93900.0
2013-01-04 15:40:00,69.29,69.3,69.2,69.22,99000.0,55.4215,55.4295,55.3495,55.3655,99000.0
2013-01-04 15:50:00,69.22,69.28,69.15,69.18,166500.0,55.3655,55.4135,55.3095,55.3335,166500.0
2013-01-07 09:30:00,68.58,68.71,68.35,68.5,146300.0,54.8536,54.9576,54.6696,54.7896,146300.0
2013-01-07 09:40:00,68.49,68.69,68.49,68.59,47600.0,54.7816,54.9416,54.7816,54.8616,47600.0
2013-01-07 09:50:00,68.61,68.76,68.51,68.73,60900.0,54.8776,54.9976,54.7976,54.9736,60900.0
2013-01-07 10:00:00,68.74,68.77,68.6,68.66,93900.0,54.9816,55.0056,54.8696,54.9176,93900.0
2013-01-07 10:10:00,68.66,68.76,68.6,68.61,66000.0,54.9176,54.9976,54.8696,54.8776,66000.0
2013-01-07 10:20:00,68.61,68.79,68.57,68.79,52600.0,54.8776,55.0215,54.8456,55.0215,52600.0
2013-01-07 10:30:00,68.79,68.79,68.73,68.75,37900.0,55.0215,55.0215,54.9736,54.9896,37900.0
2013-01-07 10:40:00,68.75,68.93,68.65,68.87,109900.0,54.9896,55.1335,54.9096,55.0855,109900.0
2013-01-07 10:50:00,68.87,68.87,68.72,68.72,45000.0,55.0855,55.0855,54.9656,54.9656,45000.0
2013-01-07 11:00:00,68.73,68.75,68.62,68.63,48900.0,54.9736,54.9896,54.8856,54.8936,48900.0
2013-01-07 11:10:00,68.63,68.68,68.61,68.68,30900.0,54.8936,54.9336,54.8776,54.9336,30900.0
2013-01-07 11:20:00,68.68,68.72,68.65,68.66,41500.0,54.9336,54.9656,54.9096,54.9176,41500.0
2013-01-07 11:30:00,68.67,68.76,68.66,68.74,34700.0,54.9256,54.9976,54.9176,54.9816,34700.0
2013-01-07 11:40:00,68.73,68.78,68.64,68.67,43800.0,54.9736,55.0136,54.9016,54.9256,43800.0
2013-01-07 11:50:00,68.68,68.7,68.61,68.68,41600.0,54.9336,54.9496,54.8776,54.9336,41600.0
2013-01-07 12:00:00,68.68,68.77,68.64,68.76,52400.0,54.9336,55.0056,54.9016,54.9976,52400.0
2013-01-07 12:10:00,68.76,68.76,68.72,68.75,28000.0,54.9976,54.9976,54.9656,54.9896,28000.0
2013-01-07 12:20:00,68.75,68.77,68.65,68.68,48600.0,54.9896,55.0056,54.9096,54.9336,48600.0
2013-01-07 12:30:00,68.66,68.69,68.65,68.65,19900.0,54.9176,54.9416,54.9096,54.9096,19900.0
2013-01-07 12:40:00,68.66,68.66,68.61,68.63,31600.0,54.9176,54.9176,54.8776,54.8936,31600.0
2013-01-07 12:50:00,68.63,68.63,68.55,68.58,48900.0,54.8936,54.8936,54.8296,54.8536,48900.0
2013-01-07 13:00:00,68.58,68.68,68.58,68.67,42600.0,54.8536,54.9336,54.8536,54.9256,42600.0
2013-01-07 13:10:00,68.67,68.67,68.63,68.66,29900.0,54.9256,54.9256,54.8936,54.9176,29900.0
2013-01-07 13:20:00,68.66,68.68,68.63,68.65,26100.0,54.9176,54.9336,54.8936,54.9096,26100.0
2013-01-07 13:30:00,68.65,68.67,68.64,68.66,41300.0,54.9096,54.9256,54.9016,54.9176,41300.0
2013-01-07 13:40:00,68.67,68.67,68.61,68.67,34100.0,54.9256,54.9256,54.8776,54.9256,34100.0
2013-01-07 13:50:00,68.66,68.69,68.65,68.67,27400.0,54.9176,54.9416,54.9096,54.9256,27400.0
2013-01-07 14:00:00,68.67,68.71,68.66,68.69,52600.0,54.9256,54.9576,54.9176,54.9416,52600.0
2013-01-07 14:10:00,68.68,68.7,68.65,68.68,26700.0,54.9336,54.9496,54.9096,54.9336,26700.0
2013-01-07 14:20:00,68.69,68.79,68.68,68.78,34000.0,54.9416,55.0215,54.9336,55.0136,34000.0
2013-01-07 14:30:00,68.79,68.83,68.77,68.78,41700.0,55.0215,55.0535,55.0056,55.0136,41700.0
2013-01-07 14:40:00,68.77,68.78,68.7,68.71,38600.0,55.0056,55.0136,54.9496,54.9576,38600.0
2013-01-07 14:50:00,68.72,68.79,68.72,68.76,42600.0,54.9656,55.0215,54.9656,54.9976,42600.0
2013-01-07 15:00:00,68.76,68.79,68.67,68.69,45700.0,54.9976,55.0215,54.9256,54.9416,45700.0
2013-01-07 15:10:00,68.69,68.76,68.68,68.76,36800.0,54.9416,54.9976,54.9336,54.9976,36800.0
2013-01-07 15:20:00,68.76,68.86,68.74,68.86,57200.0,54.9976,55.0775,54.9816,55.0775,57200.0
2013-01-07 15:30:00,68.86,68.9,68.84,68.85,80800.0,55.0775,55.1095,55.0615,55.0695,80800.0
2013-01-07 15:40:00,68.85,68.9,68.84,68.9,73000.0,55.0695,55.1095,55.0615,55.1095,73000.0
2013-01-07 15:50:00,68.89,68.94,68.88,68.91,225400.0,55.1015,55.1415,55.0935,55.1175,225400.0
2013-01-08 09:30:00,68.76,68.89,68.66,68.85,109100.0,54.9976,55.1015,54.9176,55.0695,109100.0
2013-01-08 09:40:00,68.87,68.94,68.81,68.87,56700.0,55.0855,55.1415,55.0375,55.0855,56700.0
2013-01-08 09:50:00,68.86,68.89,68.78,68.83,44700.0,55.0775,55.1015,55.0136,55.0535,44700.0
2013-01-08 10:00:00,68.82,69.0,68.79,68.99,68700.0,55.0455,55.1895,55.0215,55.1815,68700.0
2013-01-08 10:10:00,68.98,68.99,68.82,68.87,50700.0,55.1735,55.1815,55.0455,55.0855,50700.0
2013-01-08 10:20:00,68.88,68.98,68.85,68.98,42600.0,55.0935,55.1735,55.0695,55.1735,42600.0
2013-01-08 10:30:00,68.97,69.07,68.94,68.96,71700.0,55.1655,55.2455,55.1415,55.1575,71700.0
2013-01-08 10:40:00,68.96,68.98,68.89,68.98,54000.0,55.1575,55.1735,55.1015,55.1735,54000.0
2013-01-08 10:50:00,68.99,69.12,68.98,69.12,54400.0,55.1815,55.2855,55.1735,55.2855,54400.0
2013-01-08 11:00:00,69.11,69.12,69.06,69.08,51900.0,55.2775,55.2855,55.2375,55.2535,51900.0
2013-01-08 11:10:00,69.06,69.06,68.94,68.99,47900.0,55.2375,55.2375,55.1415,55.1815,47900.0
2013-01-08 11:20:00,68.98,69.19,68.97,69.17,57000.0,55.1735,55.3415,55.1655,55.3255,57000.0
2013-01-08 11:30:00,69.18,69.33,69.17,69.32,87200.0,55.3335,55.4535,55.3255,55.4455,87200.0
2013-01-08 11:40:00,69.32,69.42,69.32,69.42,57900.0,55.4455,55.5255,55.4455,55.5255,57900.0
2013-01-08 11:50:00,69.43,69.45,69.36,69.44,50100.0,55.5335,55.5494,55.4775,55.5414,50100.0
2013-01-08 12:00:00,69.43,69.46,69.38,69.4,95600.0,55.5335,55.5574,55.4935,55.5095,95600.0
2013-01-08 12:10:00,69.39,69.41,69.34,69.37,41400.0,55.5015,55.5175,55.4615,55.4855,41400.0
2013-01-08 12:20:00,69.38,69.45,69.35,69.35,66600.0,55.4935,55.5494,55.4695,55.4695,66600.0
2013-01-08 12:30:00,69.34,69.35,69.19,69.19,30200.0,55.4615,55.4695,55.3415,55.3415,30200.0
2013-01-08 12:40:00,69.19,69.21,69.12,69.14,35800.0,55.3415,55.3575,55.2855,55.3015,35800.0
2013-01-08 12:50:00,69.12,69.17,69.12,69.12,19600.0,55.2855,55.3255,55.2855,55.2855,19600.0
2013-01-08 13:00:00,69.13,69.18,69.07,69.1,63400.0,55.2935,55.3335,55.2455,55.2695,63400.0
2013-01-08 13:10:00,69.12,69.16,69.08,69.14,42200.0,55.2855,55.3175,55.2535,55.3015,42200.0
2013-01-08 13:20:00,69.16,69.24,69.16,69.2,35800.0,55.3175,55.3815,55.3175,55.3495,35800.0
2013-01-08 13:30:00,69.2,69.23,69.18,69.22,20600.0,55.3495,55.3735,55.3335,55.3655,20600.0
2013-01-08 13:40:00,69.22,69.23,69.12,69.13,28700.0,55.3655,55.3735,55.2855,55.2935,28700.0
2013-01-08 13:50:00,69.12,69.3,69.12,69.22,69400.0,55.2855,55.4295,55.2855,55.3655,69400.0
2013-01-08 14:00:00,69.23,69.37,69.23,69.32,49900.0,55.3735,55.4855,55.3735,55.4455,49900.0
2013-01-08 14:10:00,69.33,69.35,69.3,69.3,32900.0,55.4535,55.4695,55.4295,55.4295,32900.0
2013-01-08 14:20:00,69.3,69.39,69.29,69.37,43100.0,55.4295,55.5015,55.4215,55.4855,43100.0
2013-01-08 14:30:00,69.37,69.4,69.32,69.38,57200.0,55.4855,55.5095,55.4455,55.4935,57200.0
2013-01-08 14:40:00,69.38,69.4,69.31,69.39,59300.0,55.4935,55.5095,55.4375,55.5015,59300.0
2013-01-08 14:50:00,69.38,69.4,69.31,69.34,46100.0,55.4935,55.5095,55.4375,55.4615,46100.0
2013-01-08 15:00:00,69.34,69.39,69.28,69.28,60200.0,55.4615,55.5015,55.4135,55.4135,60200.0
2013-01-08 15:10:00,69.29,69.29,69.22,69.24,54100.0,55.4215,55.4215,55.3655,55.3815,54100.0
2013-01-08 15:20:00,69.23,69.34,69.23,69.32,61000.0,55.3735,55.4615,55.3735,55.4455,61000.0
2013-01-08 15:30:00,69.32,69.36,69.26,69.29,87000.0,55.4455,55.4775,55.3975,55.4215,87000.0
2013-01-08 15:40:00,69.29,69.32,69.2,69.23,76500.0,55.4215,55.4455,55.3495,55.3735,76500.0
2013-01-08 15:50:00,69.24,69.37,69.24,69.29,138400.0,55.3815,55.4855,55.3815,55.4215,138400.0
2013-01-09 09:30:00,69.3,69.64,69.25,69.63,166800.0,55.4295,55.7014,55.3895,55.6934,166800.0
2013-01-09 09:40:00,69.62,69.65,69.44,69.46,114000.0,55.6854,55.7094,55.5414,55.5574,114000.0
2013-01-09 09:50:00,69.47,69.68,69.34,69.68,78500.0,55.5654,55.7334,55.4615,55.7334,78500.0
2013-01-09 10:00:00,69.68,69.74,69.56,69.64,54000.0,55.7334,55.7814,55.6374,55.7014,54000.0
2013-01-09 10:10:00,69.64,69.73,69.59,69.73,45100.0,55.7014,55.7734,55.6614,55.7734,45100.0
2013-01-09 10:20:00,69.73,69.74,69.68,69.72,48300.0,55.7734,55.7814,55.7334,55.7654,48300.0
2013-01-09 10:30:00,69.71,69.74,69.59,69.62,97100.0,55.7574,55.7814,55.6614,55.6854,97100.0
2013-01-09 10:40:00,69.61,69.71,69.51,69.52,72100.0,55.6774,55.7574,55.5974,55.6054,72100.0
2013-01-09 10:50:00,69.53,69.55,69.45,69.52,34500.0,55.6134,55.6294,55.5494,55.6054,34500.0
2013-01-09 11:00:00,69.52,69.57,69.5,69.57,41400.0,55.6054,55.6454,55.5894,55.6454,41400.0
2013-01-09 11:10:00,69.56,69.62,69.51,69.55,58500.0,55.6374,55.6854,55.5974,55.6294,58500.0
2013-01-09 11:20:00,69.55,69.66,69.48,69.63,127300.0,55.6294,55.7174,55.5734,55.6934,127300.0
2013-01-09 11:30:00,69.63,69.66,69.58,69.62,34400.0,55.6934,55.7174,55.6534,55.6854,34400.0
2013-01-09 11:40:00,69.62,69.66,69.59,69.66,31700.0,55.6854,55.7174,55.6614,55.7174,31700.0
2013-01-09 11:50:00,69.67,69.69,69.58,69.66,24000.0,55.7254,55.7414,55.6534,55.7174,24000.0
2013-01-09 12:00:00,69.66,69.67,69.56,69.65,38400.0,55.7174,55.7254,55.6374,55.7094,38400.0
2013-01-09 12:10:00,69.66,69.67,69.61,69.64,22800.0,55.7174,55.7254,55.6774,55.7014,22800.0
2013-01-09 12:20:00,69.64,69.68,69.61,69.63,22500.0,55.7014,55.7334,55.6774,55.6934,22500.0
2013-01-09 12:30:00,69.63,69.65,69.55,69.56,61500.0,55.6934,55.7094,55.6294,55.6374,61500.0
2013-01-09 12:40:00,69.57,69.59,69.46,69.53,39900.0,55.6454,55.6614,55.5574,55.6134,39900.0
2013-01-09 12:50:00,69.53,69.58,69.47,69.58,39300.0,55.6134,55.6534,55.5654,55.6534,39300.0
2013-01-09 13:00:00,69.57,69.58,69.5,69.5,29800.0,55.6454,55.6534,55.5894,55.5894,29800.0
2013-01-09 13:10:00,69.5,69.57,69.45,69.57,47100.0,55.5894,55.6454,55.5494,55.6454,47100.0
2013-01-09 13:20:00,69.57,69.59,69.53,69.58,21400.0,55.6454,55.6614,55.6134,55.6534,21400.0
2013-01-09 13:30:00,69.58,69.59,69.53,69.59,24200.0,55.6534,55.6614,55.6134,55.6614,24200.0
2013-01-09 13:40:00,69.61,69.65,69.58,69.63,44600.0,55.6774,55.7094,55.6534,55.6934,44600.0
2013-01-09 13:50:00,69.62,69.63,69.57,69.59,46000.0,55.6854,55.6934,55.6454,55.6614,46000.0
2013-01-09 14:00:00,69.59,69.63,69.57,69.61,27900.0,55.6614,55.6934,55.6454,55.6774,27900.0
2013-01-09 14:10:00,69.61,69.71,69.6,69.67,35200.0,55.6774,55.7574,55.6694,55.7254,35200.0
2013-01-09 14:20:00,69.67,69.68,69.61,69.64,40500.0,55.7254,55.7334,55.6774,55.7014,40500.0
2013-01-09 14:30:00,69.64,69.67,69.56,69.59,50100.0,55.7014,55.7254,55.6374,55.6614,50100.0
2013-01-09 14:40:00,69.61,69.62,69.54,69.55,33700.0,55.6774,55.6854,55.6214,55.6294,33700.0
2013-01-09 14:50:00,69.55,69.57,69.53,69.54,39700.0,55.6294,55.6454,55.6134,55.6214,39700.0
2013-01-09 15:00:00,69.53,69.59,69.5,69.58,53100.0,55.6134,55.6614,55.5894,55.6534,53100.0
2013-01-09 15:10:00,69.57,69.62,69.54,69.58,47400.0,55.6454,55.6854,55.6214,55.6534,47400.0
2013-01-09 15:20:00,69.58,69.68,69.58,69.67,51900.0,55.6534,55.7334,55.6534,55.7254,51900.0
2013-01-09 15:30:00,69.67,69.67,69.57,69.63,63800.0,55.7254,55.7254,55.6454,55.6934,63800.0
2013-01-09 15:40:00,69.63,69.69,69.61,69.66,78400.0,55.6934,55.7414,55.6774,55.7174,78400.0
2013-01-09 15:50:00,69.67,69.8,69.66,69.78,171900.0,55.7254,55.8294,55.7174,55.8134,171900.0
2013-01-10 09:30:00,69.88,69.88,69.61,69.67,128300.0,55.8934,55.8934,55.6774,55.7254,128300.0
2013-01-10 09:40:00,69.67,69.77,69.55,69.58,51500.0,55.7254,55.8054,55.6294,55.6534,51500.0
2013-01-10 09:50:00,69.58,69.61,69.5,69.56,38600.0,55.6534,55.6774,55.5894,55.6374,38600.0
2013-01-10 10:00:00,69.57,69.59,69.44,69.48,55900.0,55.6454,55.6614,55.5414,55.5734,55900.0
2013-01-10 10:10:00,69.45,69.53,69.39,69.39,38400.0,55.5494,55.6134,55.5015,55.5015,38400.0
2013-01-10 10:20:00,69.4,69.42,69.22,69.22,84000.0,55.5095,55.5255,55.3655,55.3655,84000.0
2013-01-10 10:30:00,69.22,69.22,68.98,68.98,77200.0,55.3655,55.3655,55.1735,55.1735,77200.0
2013-01-10 10:40:00,68.97,69.0,68.92,69.0,51900.0,55.1655,55.1895,55.1255,55.1895,51900.0
2013-01-10 10:50:00,69.0,69.04,68.89,68.89,65500.0,55.1895,55.2215,55.1015,55.1015,65500.0
2013-01-10 11:00:00,68.88,68.96,68.83,68.87,51100.0,55.0935,55.1575,55.0535,55.0855,51100.0
2013-01-10 11:10:00,68.86,68.91,68.72,68.75,71500.0,55.0775,55.1175,54.9656,54.9896,71500.0
2013-01-10 11:20:00,68.75,68.84,68.74,68.82,25700.0,54.9896,55.0615,54.9816,55.0455,25700.0
2013-01-10 11:30:00,68.84,68.91,68.81,68.82,26900.0,55.0615,55.1175,55.0375,55.0455,26900.0
2013-01-10 11:40:00,68.83,68.85,68.81,68.82,23400.0,55.0535,55.0695,55.0375,55.0455,23400.0
2013-01-10 11:50:00,68.83,68.86,68.77,68.84,32400.0,55.0535,55.0775,55.0056,55.0615,32400.0
2013-01-10 12:00:00,68.83,68.9,68.82,68.87,26800.0,55.0535,55.1095,55.0455,55.0855,26800.0
2013-01-10 12:10:00,68.86,68.96,68.86,68.92,37400.0,55.0775,55.1575,55.0775,55.1255,37400.0
2013-01-10 12:20:00,68.93,68.96,68.9,68.96,26500.0,55.1335,55.1575,55.1095,55.1575,26500.0
2013-01-10 12:30:00,68.96,68.98,68.95,68.97,17600.0,55.1575,55.1735,55.1495,55.1655,17600.0
2013-01-10 12:40:00,68.98,69.0,68.96,68.99,79100.0,55.1735,55.1895,55.1575,55.1815,79100.0
2013-01-10 12:50:00,69.0,69.08,68.97,69.08,22200.0,55.1895,55.2535,55.1655,55.2535,22200.0
2013-01-10 13:00:00,69.08,69.09,68.99,68.99,34100.0,55.2535,55.2615,55.1815,55.1815,34100.0
2013-01-10 13:10:00,69.01,69.02,68.96,68.98,20400.0,55.1975,55.2055,55.1575,55.1735,20400.0
2013-01-10 13:20:00,68.98,69.04,68.97,69.02,24800.0,55.1735,55.2215,55.1655,55.2055,24800.0
2013-01-10 13:30:00,69.01,69.08,68.99,69.03,30800.0,55.1975,55.2535,55.1815,55.2135,30800.0
2013-01-10 13:40:00,69.03,69.03,68.98,68.99,38900.0,55.2135,55.2135,55.1735,55.1815,38900.0
2013-01-10 13:50:00,68.99,69.03,68.98,69.02,34100.0,55.1815,55.2135,55.1735,55.2055,34100.0
2013-01-10 14:00:00,69.02,69.02,69.0,69.01,34000.0,55.2055,55.2055,55.1895,55.1975,34000.0
2013-01-10 14:10:00,69.02,69.02,68.96,68.98,34900.0,55.2055,55.2055,55.1575,55.1735,34900.0
2013-01-10 14:20:00,68.98,69.0,68.95,68.98,30100.0,55.1735,55.1895,55.1495,55.1735,30100.0
2013-01-10 14:30:00,68.98,69.01,68.97,69.0,50700.0,55.1735,55.1975,55.1655,55.1895,50700.0
2013-01-10 14:40:00,69.0,69.18,69.0,69.17,67500.0,55.1895,55.3335,55.1895,55.3255,67500.0
2013-01-10 14:50:00,69.16,69.19,69.13,69.15,55100.0,55.3175,55.3415,55.2935,55.3095,55100.0
2013-01-10 15:00:00,69.14,69.21,69.14,69.16,51400.0,55.3015,55.3575,55.3015,55.3175,51400.0
2013-01-10 15:10:00,69.16,69.22,69.16,69.2,50800.0,55.3175,55.3655,55.3175,55.3495,50800.0
2013-01-10 15:20:00,69.21,69.27,69.19,69.2,48200.0,55.3575,55.4055,55.3415,55.3495,48200.0
2013-01-10 15:30:00,69.2,69.22,69.15,69.17,75700.0,55.3495,55.3655,55.3095,55.3255,75700.0
2013-01-10 15:40:00,69.17,69.27,69.16,69.24,90100.0,55.3255,55.4055,55.3175,55.3815,90100.0
2013-01-10 15:50:00,69.25,69.26,69.13,69.21,251400.0,55.3895,55.3975,55.2935,55.3575,251400.0
2013-01-11 09:30:00,69.69,69.89,69.6,69.85,221100.0,55.7414,55.9014,55.6694,55.8694,221100.0
2013-01-11 09:40:00,69.86,70.27,69.85,70.2,340700.0,55.8774,56.2053,55.8694,56.1493,340700.0
2013-01-11 09:50:00,70.2,70.26,70.0,70.07,95900.0,56.1493,56.1973,55.9894,56.0454,95900.0
2013-01-11 10:00:00,70.04,70.08,69.91,69.93,79100.0,56.0214,56.0534,55.9174,55.9334,79100.0
2013-01-11 10:10:00,69.94,69.96,69.86,69.88,74800.0,55.9414,55.9574,55.8774,55.8934,74800.0
2013-01-11 10:20:00,69.88,69.88,69.77,69.81,58500.0,55.8934,55.8934,55.8054,55.8374,58500.0
2013-01-11 10:30:00,69.81,69.87,69.81,69.84,62700.0,55.8374,55.8854,55.8374,55.8614,62700.0
2013-01-11 10:40:00,69.85,69.91,69.8,69.89,42300.0,55.8694,55.9174,55.8294,55.9014,42300.0
2013-01-11 10:50:00,69.89,69.9,69.78,69.82,48800.0,55.9014,55.9094,55.8134,55.8454,48800.0
2013-01-11 11:00:00,69.81,69.91,69.74,69.74,44600.0,55.8374,55.9174,55.7814,55.7814,44600.0
2013-01-11 11:10:00,69.74,69.79,69.71,69.76,44400.0,55.7814,55.8214,55.7574,55.7974,44400.0
2013-01-11 11:20:00,69.75,69.78,69.59,69.59,65500.0,55.7894,55.8134,55.6614,55.6614,65500.0
2013-01-11 11:30:00,69.58,69.73,69.53,69.73,39000.0,55.6534,55.7734,55.6134,55.7734,39000.0
2013-01-11 11:40:00,69.74,69.79,69.7,69.78,34700.0,55.7814,55.8214,55.7494,55.8134,34700.0
2013-01-11 11:50:00,69.77,69.86,69.77,69.81,51300.0,55.8054,55.8774,55.8054,55.8374,51300.0
2013-01-11 12:00:00,69.82,69.84,69.73,69.76,24400.0,55.8454,55.8614,55.7734,55.7974,24400.0
2013-01-11 12:10:00,69.77,69.77,69.64,69.64,31900.0,55.8054,55.8054,55.7014,55.7014,31900.0
2013-01-11 12:20:00,69.66,69.75,69.63,69.72,27400.0,55.7174,55.7894,55.6934,55.7654,27400.0
2013-01-11 12:30:00,69.72,69.72,69.63,69.64,24000.0,55.7654,55.7654,55.6934,55.7014,24000.0
2013-01-11 12:40:00,69.64,69.66,69.62,69.62,19000.0,55.7014,55.7174,55.6854,55.6854,19000.0
2013-01-11 12:50:00,69.62,69.64,69.55,69.56,24600.0,55.6854,55.7014,55.6294,55.6374,24600.0
2013-01-11 13:00:00,69.59,69.63,69.56,69.61,30400.0,55.6614,55.6934,55.6374,55.6774,30400.0
2013-01-11 13:10:00,69.61,69.61,69.56,69.57,24700.0,55.6774,55.6774,55.6374,55.6454,24700.0
2013-01-11 13:20:00,69.56,69.57,69.53,69.54,13300.0,55.6374,55.6454,55.6134,55.6214,13300.0
2013-01-11 13:30:00,69.55,69.67,69.55,69.67,31300.0,55.6294,55.7254,55.6294,55.7254,31300.0
2013-01-11 13:40:00,69.67,69.68,69.58,69.65,39100.0,55.7254,55.7334,55.6534,55.7094,39100.0
2013-01-11 13:50:00,69.66,69.67,69.63,69.66,23300.0,55.7174,55.7254,55.6934,55.7174,23300.0
2013-01-11 14:00:00,69.67,69.73,69.66,69.72,21300.0,55.7254,55.7734,55.7174,55.7654,21300.0
2013-01-11 14:10:00,69.71,69.78,69.67,69.74,55900.0,55.7574,55.8134,55.7254,55.7814,55900.0
2013-01-11 14:20:00,69.75,69.81,69.72,69.8,24900.0,55.7894,55.8374,55.7654,55.8294,24900.0
2013-01-11 14:30:00,69.79,69.86,69.78,69.79,45700.0,55.8214,55.8774,55.8134,55.8214,45700.0
2013-01-11 14:40:00,69.8,69.82,69.75,69.76,30700.0,55.8294,55.8454,55.7894,55.7974,30700.0
2013-01-11 14:50:00,69.76,69.83,69.76,69.81,27900.0,55.7974,55.8534,55.7974,55.8374,27900.0
2013-01-11 15:00:00,69.81,69.81,69.72,69.79,65900.0,55.8374,55.8374,55.7654,55.8214,65900.0
2013-01-11 15:10:00,69.8,69.88,69.79,69.82,50000.0,55.8294,55.8934,55.8214,55.8454,50000.0
2013-01-11 15:20:00,69.83,69.93,69.82,69.89,53400.0,55.8534,55.9334,55.8454,55.9014,53400.0
2013-01-11 15:30:00,69.89,69.9,69.8,69.84,61600.0,55.9014,55.9094,55.8294,55.8614,61600.0
2013-01-11 15:40:00,69.83,69.88,69.83,69.87,58900.0,55.8534,55.8934,55.8534,55.8854,58900.0
2013-01-11 15:50:00,69.88,69.92,69.82,69.86,185800.0,55.8934,55.9254,55.8454,55.8774,185800.0
2013-01-14 09:30:00,69.79,70.14,69.67,70.05,182200.0,55.8214,56.1013,55.7254,56.0294,182200.0
2013-01-14 09:40:00,70.06,70.25,70.05,70.05,79400.0,56.0374,56.1893,56.0294,56.0294,79400.0
2013-01-14 09:50:00,70.06,70.07,69.95,70.01,58200.0,56.0374,56.0454,55.9494,55.9974,58200.0
2013-01-14 10:00:00,70.03,70.09,69.98,70.01,70400.0,56.0134,56.0614,55.9734,55.9974,70400.0
2013-01-14 10:10:00,70.02,70.03,69.75,69.76,59200.0,56.0054,56.0134,55.7894,55.7974,59200.0
2013-01-14 10:20:00,69.76,69.8,69.53,69.56,64600.0,55.7974,55.8294,55.6134,55.6374,64600.0
2013-01-14 10:30:00,69.56,69.61,69.5,69.5,59300.0,55.6374,55.6774,55.5894,55.5894,59300.0
2013-01-14 10:40:00,69.5,69.51,69.39,69.43,45800.0,55.5894,55.5974,55.5015,55.5335,45800.0
2013-01-14 10:50:00,69.43,69.45,69.36,69.44,48900.0,55.5335,55.5494,55.4775,55.5414,48900.0
2013-01-14 11:00:00,69.44,69.5,69.42,69.5,38500.0,55.5414,55.5894,55.5255,55.5894,38500.0
2013-01-14 11:10:00,69.5,69.57,69.49,69.55,41900.0,55.5894,55.6454,55.5814,55.6294,41900.0
2013-01-14 11:20:00,69.55,69.59,69.53,69.56,47300.0,55.6294,55.6614,55.6134,55.6374,47300.0
2013-01-14 11:30:00,69.58,69.66,69.56,69.62,86200.0,55.6534,55.7174,55.6374,55.6854,86200.0
2013-01-14 11:40:00,69.61,69.75,69.58,69.72,65200.0,55.6774,55.7894,55.6534,55.7654,65200.0
2013-01-14 11:50:00,69.73,69.73,69.6,69.62,28500.0,55.7734,55.7734,55.6694,55.6854,28500.0
2013-01-14 12:00:00,69.63,69.65,69.55,69.59,60400.0,55.6934,55.7094,55.6294,55.6614,60400.0
2013-01-14 12:10:00,69.59,69.64,69.57,69.59,34300.0,55.6614,55.7014,55.6454,55.6614,34300.0
2013-01-14 12:20:00,69.58,69.6,69.55,69.56,21800.0,55.6534,55.6694,55.6294,55.6374,21800.0
2013-01-14 12:30:00,69.57,69.63,69.57,69.62,31500.0,55.6454,55.6934,55.6454,55.6854,31500.0
2013-01-14 12:40:00,69.62,69.64,69.55,69.59,50700.0,55.6854,55.7014,55.6294,55.6614,50700.0
2013-01-14 12:50:00,69.58,69.61,69.54,69.54,18000.0,55.6534,55.6774,55.6214,55.6214,18000.0
2013-01-14 13:00:00,69.54,69.58,69.49,69.56,61100.0,55.6214,55.6534,55.5814,55.6374,61100.0
2013-01-14 13:10:00,69.56,69.65,69.55,69.65,30000.0,55.6374,55.7094,55.6294,55.7094,30000.0
2013-01-14 13:20:00,69.65,69.7,69.6,69.6,34500.0,55.7094,55.7494,55.6694,55.6694,34500.0
2013-01-14 13:30:00,69.6,69.62,69.56,69.59,25800.0,55.6694,55.6854,55.6374,55.6614,25800.0
2013-01-14 13:40:00,69.6,69.67,69.58,69.63,47100.0,55.6694,55.7254,55.6534,55.6934,47100.0
2013-01-14 13:50:00,69.63,69.66,69.56,69.61,92300.0,55.6934,55.7174,55.6374,55.6774,92300.0
2013-01-14 14:00:00,69.61,69.74,69.58,69.71,61500.0,55.6774,55.7814,55.6534,55.7574,61500.0
2013-01-14 14:10:00,69.71,69.82,69.7,69.78,55300.0,55.7574,55.8454,55.7494,55.8134,55300.0
2013-01-14 14:20:00,69.79,69.81,69.75,69.78,30500.0,55.8214,55.8374,55.7894,55.8134,30500.0
2013-01-14 14:30:00,69.79,69.86,69.75,69.75,31600.0,55.8214,55.8774,55.7894,55.7894,31600.0
2013-01-14 14:40:00,69.74,69.77,69.69,69.75,33000.0,55.7814,55.8054,55.7414,55.7894,33000.0
2013-01-14 14:50:00,69.76,69.78,69.71,69.77,25100.0,55.7974,55.8134,55.7574,55.8054,25100.0
2013-01-14 15:00:00,69.78,69.86,69.77,69.83,39800.0,55.8134,55.8774,55.8054,55.8534,39800.0
2013-01-14 15:10:00,69.82,69.82,69.78,69.78,31200.0,55.8454,55.8454,55.8134,55.8134,31200.0
2013-01-14 15:20:00,69.78,69.81,69.71,69.73,55800.0,55.8134,55.8374,55.7574,55.7734,55800.0
2013-01-14 15:30:00,69.72,69.76,69.69,69.75,70400.0,55.7654,55.7974,55.7414,55.7894,70400.0
2013-01-14 15:40:00,69.75,69.85,69.74,69.85,87600.0,55.7894,55.8694,55.7814,55.8694,87600.0
2013-01-14 15:50:00,69.84,69.88,69.69,69.87,178400.0,55.8614,55.8934,55.7414,55.8854,178400.0
2013-01-15 09:30:00,69.73,69.97,69.69,69.93,192300.0,55.7734,55.9654,55.7414,55.9334,192300.0
2013-01-15 09:40:00,69.92,69.93,69.74,69.78,150900.0,55.9254,55.9334,55.7814,55.8134,150900.0
2013-01-15 09:50:00,69.76,70.05,69.74,69.96,127000.0,55.7974,56.0294,55.7814,55.9574,127000.0
2013-01-15 10:00:00,69.98,70.04,69.89,70.01,86800.0,55.9734,56.0214,55.9014,55.9974,86800.0
2013-01-15 10:10:00,70.01,70.01,69.89,69.98,69300.0,55.9974,55.9974,55.9014,55.9734,69300.0
2013-01-15 10:20:00,69.98,70.02,69.85,69.89,113000.0,55.9734,56.0054,55.8694,55.9014,113000.0
2013-01-15 10:30:00,69.89,69.96,69.87,69.95,39500.0,55.9014,55.9574,55.8854,55.9494,39500.0
2013-01-15 10:40:00,69.95,69.96,69.88,69.93,47100.0,55.9494,55.9574,55.8934,55.9334,47100.0
2013-01-15 10:50:00,69.92,70.0,69.91,69.95,42600.0,55.9254,55.9894,55.9174,55.9494,42600.0
2013-01-15 11:00:00,69.96,70.02,69.96,70.0,49900.0,55.9574,56.0054,55.9574,55.9894,49900.0
2013-01-15 11:10:00,70.0,70.03,69.92,69.92,68000.0,55.9894,56.0134,55.9254,55.9254,68000.0
2013-01-15 11:20:00,69.91,69.97,69.89,69.91,72700.0,55.9174,55.9654,55.9014,55.9174,72700.0
2013-01-15 11:30:00,69.91,69.93,69.85,69.91,49200.0,55.9174,55.9334,55.8694,55.9174,49200.0
2013-01-15 11:40:00,69.91,69.99,69.88,69.98,30000.0,55.9174,55.9814,55.8934,55.9734,30000.0
2013-01-15 11:50:00,69.98,70.0,69.92,69.97,30100.0,55.9734,55.9894,55.9254,55.9654,30100.0
2013-01-15 12:00:00,69.97,69.98,69.9,69.92,21300.0,55.9654,55.9734,55.9094,55.9254,21300.0
2013-01-15 12:10:00,69.92,69.95,69.88,69.94,19000.0,55.9254,55.9494,55.8934,55.9414,19000.0
2013-01-15 12:20:00,69.95,69.98,69.92,69.92,34700.0,55.9494,55.9734,55.9254,55.9254,34700.0
2013-01-15 12:30:00,69.92,70.0,69.92,69.97,35300.0,55.9254,55.9894,55.9254,55.9654,35300.0
2013-01-15 12:40:00,69.97,69.99,69.94,69.97,23700.0,55.9654,55.9814,55.9414,55.9654,23700.0
2013-01-15 12:50:00,69.97,70.05,69.96,70.01,69300.0,55.9654,56.0294,55.9574,55.9974,69300.0
2013-01-15 13:00:00,70.01,70.05,69.98,70.0,30800.0,55.9974,56.0294,55.9734,55.9894,30800.0
2013-01-15 13:10:00,70.01,70.03,69.99,70.0,28100.0,55.9974,56.0134,55.9814,55.9894,28100.0
2013-01-15 13:20:00,70.0,70.05,69.99,70.0,34200.0,55.9894,56.0294,55.9814,55.9894,34200.0
2013-01-15 13:30:00,70.0,70.04,69.98,70.03,34100.0,55.9894,56.0214,55.9734,56.0134,34100.0
2013-01-15 13:40:00,70.02,70.03,69.99,70.0,30100.0,56.0054,56.0134,55.9814,55.9894,30100.0
2013-01-15 13:50:00,70.0,70.03,69.98,70.0,64800.0,55.9894,56.0134,55.9734,55.9894,64800.0
2013-01-15 14:00:00,70.01,70.06,70.0,70.04,59900.0,55.9974,56.0374,55.9894,56.0214,59900.0
2013-01-15 14:10:00,70.05,70.08,70.01,70.06,33800.0,56.0294,56.0534,55.9974,56.0374,33800.0
2013-01-15 14:20:00,70.05,70.08,70.03,70.03,54400.0,56.0294,56.0534,56.0134,56.0134,54400.0
2013-01-15 14:30:00,70.03,70.06,70.03,70.06,33300.0,56.0134,56.0374,56.0134,56.0374,33300.0
2013-01-15 14:40:00,70.06,70.13,70.06,70.1,49800.0,56.0374,56.0933,56.0374,56.0693,49800.0
2013-01-15 14:50:00,70.11,70.16,70.08,70.1,26100.0,56.0773,56.1173,56.0534,56.0693,26100.0
2013-01-15 15:00:00,70.11,70.16,70.09,70.14,49300.0,56.0773,56.1173,56.0614,56.1013,49300.0
2013-01-15 15:10:00,70.15,70.23,70.13,70.22,84500.0,56.1093,56.1733,56.0933,56.1653,84500.0
2013-01-15 15:20:00,70.23,70.29,70.22,70.22,79900.0,56.1733,56.2213,56.1653,56.1653,79900.0
2013-01-15 15:30:00,70.23,70.3,70.17,70.25,67900.0,56.1733,56.2293,56.1253,56.1893,67900.0
2013-01-15 15:40:00,70.25,70.35,70.24,70.28,102200.0,56.1893,56.2693,56.1813,56.2133,102200.0
2013-01-15 15:50:00,70.27,70.32,70.2,70.26,150400.0,56.2053,56.2453,56.1493,56.1973,150400.0
2013-01-16 09:30:00,69.71,69.98,69.71,69.85,116100.0,55.7574,55.9734,55.7574,55.8694,116100.0
2013-01-16 09:40:00,69.86,70.09,69.79,70.06,100900.0,55.8774,56.0614,55.8214,56.0374,100900.0
2013-01-16 09:50:00,70.07,70.29,70.02,70.09,70700.0,56.0454,56.2213,56.0054,56.0614,70700.0
2013-01-16 10:00:00,70.09,70.22,70.03,70.05,115700.0,56.0614,56.1653,56.0134,56.0294,115700.0
2013-01-16 10:10:00,70.03,70.05,69.94,70.01,98500.0,56.0134,56.0294,55.9414,55.9974,98500.0
2013-01-16 10:20:00,70.01,70.08,69.96,70.0,38900.0,55.9974,56.0534,55.9574,55.9894,38900.0
2013-01-16 10:30:00,70.0,70.04,69.99,70.0,28700.0,55.9894,56.0214,55.9814,55.9894,28700.0
2013-01-16 10:40:00,69.99,70.03,69.96,69.98,58400.0,55.9814,56.0134,55.9574,55.9734,58400.0
2013-01-16 10:50:00,69.98,70.01,69.96,69.98,77000.0,55.9734,55.9974,55.9574,55.9734,77000.0
2013-01-16 11:00:00,69.98,70.03,69.97,70.02,33800.0,55.9734,56.0134,55.9654,56.0054,33800.0
2013-01-16 11:10:00,70.01,70.02,69.98,69.99,23600.0,55.9974,56.0054,55.9734,55.9814,23600.0
2013-01-16 11:20:00,69.99,70.03,69.98,70.0,34000.0,55.9814,56.0134,55.9734,55.9894,34000.0
2013-01-16 11:30:00,70.0,70.02,69.99,70.0,22900.0,55.9894,56.0054,55.9814,55.9894,22900.0
2013-01-16 11:40:00,70.01,70.01,69.99,70.0,26700.0,55.9974,55.9974,55.9814,55.9894,26700.0
2013-01-16 11:50:00,70.01,70.04,69.99,70.0,30400.0,55.9974,56.0214,55.9814,55.9894,30400.0
2013-01-16 12:00:00,70.0,70.02,69.99,70.02,26600.0,55.9894,56.0054,55.9814,56.0054,26600.0
2013-01-16 12:10:00,70.01,70.02,69.99,70.0,21300.0,55.9974,56.0054,55.9814,55.9894,21300.0
2013-01-16 12:20:00,70.0,70.02,69.98,70.0,38600.0,55.9894,56.0054,55.9734,55.9894,38600.0
2013-01-16 12:30:00,69.99,70.0,69.93,70.0,48600.0,55.9814,55.9894,55.9334,55.9894,48600.0
2013-01-16 12:40:00,70.0,70.02,69.97,70.01,41100.0,55.9894,56.0054,55.9654,55.9974,41100.0
2013-01-16 12:50:00,70.01,70.02,69.99,70.01,23000.0,55.9974,56.0054,55.9814,55.9974,23000.0
2013-01-16 13:00:00,70.01,70.03,69.96,70.0,48500.0,55.9974,56.0134,55.9574,55.9894,48500.0
2013-01-16 13:10:00,70.0,70.0,69.9,69.92,26000.0,55.9894,55.9894,55.9094,55.9254,26000.0
2013-01-16 13:20:00,69.92,69.93,69.86,69.86,34600.0,55.9254,55.9334,55.8774,55.8774,34600.0
2013-01-16 13:30:00,69.86,69.92,69.83,69.92,26800.0,55.8774,55.9254,55.8534,55.9254,26800.0
2013-01-16 13:40:00,69.92,69.99,69.92,69.98,28100.0,55.9254,55.9814,55.9254,55.9734,28100.0
2013-01-16 13:50:00,69.98,70.0,69.92,69.93,19600.0,55.9734,55.9894,55.9254,55.9334,19600.0
2013-01-16 14:00:00,69.92,69.99,69.92,69.95,65900.0,55.9254,55.9814,55.9254,55.9494,65900.0
2013-01-16 14:10:00,69.95,70.03,69.95,70.03,47500.0,55.9494,56.0134,55.9494,56.0134,47500.0
2013-01-16 14:20:00,70.03,70.09,70.02,70.07,36600.0,56.0134,56.0614,56.0054,56.0454,36600.0
2013-01-16 14:30:00,70.08,70.08,69.98,70.01,76100.0,56.0534,56.0534,55.9734,55.9974,76100.0
2013-01-16 14:40:00,70.01,70.05,69.99,70.03,72900.0,55.9974,56.0294,55.9814,56.0134,72900.0
2013-01-16 14:50:00,70.04,70.07,70.04,70.05,47900.0,56.0214,56.0454,56.0214,56.0294,47900.0
2013-01-16 15:00:00,70.05,70.05,69.99,70.0,52200.0,56.0294,56.0294,55.9814,55.9894,52200.0
2013-01-16 15:10:00,69.99,69.99,69.9,69.93,91700.0,55.9814,55.9814,55.9094,55.9334,91700.0
2013-01-16 15:20:00,69.92,69.93,69.86,69.86,66000.0,55.9254,55.9334,55.8774,55.8774,66000.0
2013-01-16 15:30:00,69.86,69.96,69.85,69.94,74500.0,55.8774,55.9574,55.8694,55.9414,74500.0
2013-01-16 15:40:00,69.93,69.95,69.87,69.87,69500.0,55.9334,55.9494,55.8854,55.8854,69500.0
2013-01-16 15:50:00,69.87,69.89,69.81,69.89,182600.0,55.8854,55.9014,55.8374,55.9014,182600.0
2013-01-17 09:30:00,70.2,70.2,69.78,70.03,81500.0,56.1493,56.1493,55.8134,56.0134,81500.0
2013-01-17 09:40:00,70.03,70.07,70.0,70.0,22200.0,56.0134,56.0454,55.9894,55.9894,22200.0
2013-01-17 09:50:00,70.01,70.14,69.99,70.1,37000.0,55.9974,56.1013,55.9814,56.0693,37000.0
2013-01-17 10:00:00,70.08,70.09,69.94,69.99,84800.0,56.0534,56.0614,55.9414,55.9814,84800.0
2013-01-17 10:10:00,69.99,70.09,69.93,69.99,49200.0,55.9814,56.0614,55.9334,55.9814,49200.0
2013-01-17 10:20:00,70.0,70.09,69.99,70.09,23100.0,55.9894,56.0614,55.9814,56.0614,23100.0
2013-01-17 10:30:00,70.09,70.12,70.01,70.01,15100.0,56.0614,56.0853,55.9974,55.9974,15100.0
2013-01-17 10:40:00,70.01,70.06,70.0,70.01,24400.0,55.9974,56.0374,55.9894,55.9974,24400.0
2013-01-17 10:50:00,70.01,70.05,69.97,69.99,39900.0,55.9974,56.0294,55.9654,55.9814,39900.0
2013-01-17 11:00:00,70.0,70.05,69.98,70.03,20200.0,55.9894,56.0294,55.9734,56.0134,20200.0
2013-01-17 11:10:00,70.03,70.05,70.01,70.01,20900.0,56.0134,56.0294,55.9974,55.9974,20900.0
2013-01-17 11:20:00,70.01,70.07,70.01,70.07,24200.0,55.9974,56.0454,55.9974,56.0454,24200.0
2013-01-17 11:30:00,70.07,70.1,70.02,70.07,34000.0,56.0454,56.0693,56.0054,56.0454,34000.0
2013-01-17 11:40:00,70.06,70.08,70.03,70.04,13200.0,56.0374,56.0534,56.0134,56.0214,13200.0
2013-01-17 11:50:00,70.06,70.08,69.99,70.0,36900.0,56.0374,56.0534,55.9814,55.9894,36900.0
2013-01-17 12:00:00,69.99,70.04,69.99,70.01,27500.0,55.9814,56.0214,55.9814,55.9974,27500.0
2013-01-17 12:10:00,70.03,70.08,70.01,70.04,21500.0,56.0134,56.0534,55.9974,56.0214,21500.0
2013-01-17 12:20:00,70.06,70.18,70.05,70.17,20300.0,56.0374,56.1333,56.0294,56.1253,20300.0
2013-01-17 12:30:00,70.16,70.23,70.13,70.22,40100.0,56.1173,56.1733,56.0933,56.1653,40100.0
2013-01-17 12:40:00,70.23,70.23,70.15,70.16,17400.0,56.1733,56.1733,56.1093,56.1173,17400.0
2013-01-17 12:50:00,70.16,70.16,70.09,70.1,22400.0,56.1173,56.1173,56.0614,56.0693,22400.0
2013-01-17 13:00:00,70.09,70.11,70.06,70.07,24700.0,56.0614,56.0773,56.0374,56.0454,24700.0
2013-01-17 13:10:00,70.06,70.1,70.05,70.07,50900.0,56.0374,56.0693,56.0294,56.0454,50900.0
2013-01-17 13:20:00,70.07,70.08,70.01,70.04,53600.0,56.0454,56.0534,55.9974,56.0214,53600.0
2013-01-17 13:30:00,70.05,70.06,70.02,70.03,27700.0,56.0294,56.0374,56.0054,56.0134,27700.0
2013-01-17 13:40:00,70.03,70.04,70.0,70.0,32200.0,56.0134,56.0214,55.9894,55.9894,32200.0
2013-01-17 13:50:00,70.01,70.06,70.01,70.05,33400.0,55.9974,56.0374,55.9974,56.0294,33400.0
2013-01-17 14:00:00,70.06,70.1,70.05,70.07,19900.0,56.0374,56.0693,56.0294,56.0454,19900.0
2013-01-17 14:10:00,70.07,70.09,70.05,70.06,28800.0,56.0454,56.0614,56.0294,56.0374,28800.0
2013-01-17 14:20:00,70.07,70.12,70.07,70.07,33600.0,56.0454,56.0853,56.0454,56.0454,33600.0
2013-01-17 14:30:00,70.06,70.07,70.02,70.05,37800.0,56.0374,56.0454,56.0054,56.0294,37800.0
2013-01-17 14:40:00,70.04,70.09,70.0,70.02,67700.0,56.0214,56.0614,55.9894,56.0054,67700.0
2013-01-17 14:50:00,70.02,70.04,70.0,70.01,36400.0,56.0054,56.0214,55.9894,55.9974,36400.0
2013-01-17 15:00:00,70.0,70.05,70.0,70.01,60100.0,55.9894,56.0294,55.9894,55.9974,60100.0
2013-01-17 15:10:00,70.02,70.03,70.0,70.0,45100.0,56.0054,56.0134,55.9894,55.9894,45100.0
2013-01-17 15:20:00,70.0,70.03,70.0,70.03,70700.0,55.9894,56.0134,55.9894,56.0134,70700.0
2013-01-17 15:30:00,70.03,70.06,70.0,70.02,52800.0,56.0134,56.0374,55.9894,56.0054,52800.0
2013-01-17 15:40:00,70.01,70.06,70.0,70.0,61800.0,55.9974,56.0374,55.9894,55.9894,61800.0
2013-01-17 15:50:00,70.0,70.0,69.87,69.89,152800.0,55.9894,55.9894,55.8854,55.9014,152800.0
2013-01-18 09:30:00,69.67,70.0,69.49,69.55,614700.0,55.7254,55.9894,55.5814,55.6294,614700.0
2013-01-18 09:40:00,69.54,69.8,69.53,69.7,55800.0,55.6214,55.8294,55.6134,55.7494,55800.0
2013-01-18 09:50:00,69.7,69.79,69.67,69.78,31400.0,55.7494,55.8214,55.7254,55.8134,31400.0
2013-01-18 10:00:00,69.78,69.85,69.72,69.83,60000.0,55.8134,55.8694,55.7654,55.8534,60000.0
2013-01-18 10:10:00,69.84,69.99,69.82,69.97,43700.0,55.8614,55.9814,55.8454,55.9654,43700.0
2013-01-18 10:20:00,69.95,69.96,69.76,69.79,32300.0,55.9494,55.9574,55.7974,55.8214,32300.0
2013-01-18 10:30:00,69.76,69.85,69.74,69.81,28400.0,55.7974,55.8694,55.7814,55.8374,28400.0
2013-01-18 10:40:00,69.79,69.81,69.76,69.77,27400.0,55.8214,55.8374,55.7974,55.8054,27400.0
2013-01-18 10:50:00,69.77,69.81,69.76,69.78,23300.0,55.8054,55.8374,55.7974,55.8134,23300.0
2013-01-18 11:00:00,69.79,69.82,69.75,69.75,55500.0,55.8214,55.8454,55.7894,55.7894,55500.0
2013-01-18 11:10:00,69.75,69.78,69.67,69.78,49900.0,55.7894,55.8134,55.7254,55.8134,49900.0
2013-01-18 11:20:00,69.78,69.79,69.73,69.74,18300.0,55.8134,55.8214,55.7734,55.7814,18300.0
2013-01-18 11:30:00,69.74,69.75,69.63,69.63,30200.0,55.7814,55.7894,55.6934,55.6934,30200.0
2013-01-18 11:40:00,69.64,69.64,69.48,69.48,60600.0,55.7014,55.7014,55.5734,55.5734,60600.0
2013-01-18 11:50:00,69.48,69.58,69.41,69.55,51400.0,55.5734,55.6534,55.5175,55.6294,51400.0
2013-01-18 12:00:00,69.56,69.64,69.54,69.58,22700.0,55.6374,55.7014,55.6214,55.6534,22700.0
2013-01-18 12:10:00,69.58,69.65,69.58,69.65,27300.0,55.6534,55.7094,55.6534,55.7094,27300.0
2013-01-18 12:20:00,69.65,69.69,69.62,69.66,22500.0,55.7094,55.7414,55.6854,55.7174,22500.0
2013-01-18 12:30:00,69.66,69.75,69.64,69.67,33400.0,55.7174,55.7894,55.7014,55.7254,33400.0
2013-01-18 12:40:00,69.67,69.72,69.66,69.7,18900.0,55.7254,55.7654,55.7174,55.7494,18900.0
2013-01-18 12:50:00,69.68,69.74,69.67,69.68,48800.0,55.7334,55.7814,55.7254,55.7334,48800.0
2013-01-18 13:00:00,69.68,69.71,69.67,69.68,22900.0,55.7334,55.7574,55.7254,55.7334,22900.0
2013-01-18 13:10:00,69.69,69.72,69.68,69.68,25600.0,55.7414,55.7654,55.7334,55.7334,25600.0
2013-01-18 13:20:00,69.7,69.71,69.65,69.7,22100.0,55.7494,55.7574,55.7094,55.7494,22100.0
2013-01-18 13:30:00,69.7,69.7,69.67,69.68,13800.0,55.7494,55.7494,55.7254,55.7334,13800.0
2013-01-18 13:40:00,69.69,69.73,69.69,69.73,10000.0,55.7414,55.7734,55.7414,55.7734,10000.0
2013-01-18 13:50:00,69.73,69.75,69.71,69.75,19000.0,55.7734,55.7894,55.7574,55.7894,19000.0
2013-01-18 14:00:00,69.76,69.8,69.75,69.75,27900.0,55.7974,55.8294,55.7894,55.7894,27900.0
2013-01-18 14:10:00,69.76,69.76,69.7,69.72,24200.0,55.7974,55.7974,55.7494,55.7654,24200.0
2013-01-18 14:20:00,69.73,69.81,69.71,69.8,44100.0,55.7734,55.8374,55.7574,55.8294,44100.0
2013-01-18 14:30:00,69.81,69.89,69.79,69.87,29600.0,55.8374,55.9014,55.8214,55.8854,29600.0
2013-01-18 14:40:00,69.87,69.93,69.87,69.88,30800.0,55.8854,55.9334,55.8854,55.8934,30800.0
2013-01-18 14:50:00,69.88,69.92,69.87,69.89,34900.0,55.8934,55.9254,55.8854,55.9014,34900.0
2013-01-18 15:00:00,69.89,69.9,69.85,69.86,16900.0,55.9014,55.9094,55.8694,55.8774,16900.0
2013-01-18 15:10:00,69.86,69.89,69.83,69.89,34000.0,55.8774,55.9014,55.8534,55.9014,34000.0
2013-01-18 15:20:00,69.9,69.93,69.88,69.93,35800.0,55.9094,55.9334,55.8934,55.9334,35800.0
2013-01-18 15:30:00,69.93,70.04,69.92,69.99,90700.0,55.9334,56.0214,55.9254,55.9814,90700.0
2013-01-18 15:40:00,69.99,70.03,69.96,70.01,63500.0,55.9814,56.0134,55.9574,55.9974,63500.0
2013-01-18 15:50:00,70.02,70.12,70.01,70.1,165400.0,56.0054,56.0853,55.9974,56.0693,165400.0
2013-01-22 09:30:00,69.79,70.15,69.79,70.01,222000.0,55.8214,56.1093,55.8214,55.9974,222000.0
2013-01-22 09:40:00,70.01,70.04,69.83,69.88,63200.0,55.9974,56.0214,55.8534,55.8934,63200.0
2013-01-22 09:50:00,69.88,70.1,69.86,70.09,63200.0,55.8934,56.0693,55.8774,56.0614,63200.0
2013-01-22 10:00:00,70.05,70.05,69.8,69.9,83600.0,56.0294,56.0294,55.8294,55.9094,83600.0
2013-01-22 10:10:00,69.9,69.98,69.88,69.9,111500.0,55.9094,55.9734,55.8934,55.9094,111500.0
2013-01-22 10:20:00,69.91,69.98,69.86,69.9,78800.0,55.9174,55.9734,55.8774,55.9094,78800.0
2013-01-22 10:30:00,69.9,69.95,69.87,69.91,61400.0,55.9094,55.9494,55.8854,55.9174,61400.0
2013-01-22 10:40:00,69.91,69.95,69.87,69.95,126300.0,55.9174,55.9494,55.8854,55.9494,126300.0
2013-01-22 10:50:00,69.95,70.01,69.94,70.01,40200.0,55.9494,55.9974,55.9414,55.9974,40200.0
2013-01-22 11:00:00,70.01,70.03,69.95,70.03,46000.0,55.9974,56.0134,55.9494,56.0134,46000.0
2013-01-22 11:10:00,70.04,70.09,69.99,70.07,37700.0,56.0214,56.0614,55.9814,56.0454,37700.0
2013-01-22 11:20:00,70.07,70.1,70.0,70.01,27100.0,56.0454,56.0693,55.9894,55.9974,27100.0
2013-01-22 11:30:00,70.01,70.02,69.95,69.97,25600.0,55.9974,56.0054,55.9494,55.9654,25600.0
2013-01-22 11:40:00,69.97,70.03,69.96,70.01,41300.0,55.9654,56.0134,55.9574,55.9974,41300.0
2013-01-22 11:50:00,70.01,70.03,69.98,70.03,23500.0,55.9974,56.0134,55.9734,56.0134,23500.0
2013-01-22 12:00:00,70.02,70.07,70.0,70.03,22000.0,56.0054,56.0454,55.9894,56.0134,22000.0
2013-01-22 12:10:00,70.03,70.12,70.02,70.12,29300.0,56.0134,56.0853,56.0054,56.0853,29300.0
2013-01-22 12:20:00,70.12,70.18,70.11,70.15,24500.0,56.0853,56.1333,56.0773,56.1093,24500.0
2013-01-22 12:30:00,70.15,70.18,70.12,70.12,23400.0,56.1093,56.1333,56.0853,56.0853,23400.0
2013-01-22 12:40:00,70.12,70.14,70.07,70.08,26500.0,56.0853,56.1013,56.0454,56.0534,26500.0
2013-01-22 12:50:00,70.08,70.09,70.02,70.03,28400.0,56.0534,56.0614,56.0054,56.0134,28400.0
2013-01-22 13:00:00,70.03,70.06,70.03,70.05,29700.0,56.0134,56.0374,56.0134,56.0294,29700.0
2013-01-22 13:10:00,70.04,70.08,70.03,70.07,30500.0,56.0214,56.0534,56.0134,56.0454,30500.0
2013-01-22 13:20:00,70.07,70.09,70.06,70.08,41300.0,56.0454,56.0614,56.0374,56.0534,41300.0
2013-01-22 13:30:00,70.09,70.09,70.03,70.03,38100.0,56.0614,56.0614,56.0134,56.0134,38100.0
2013-01-22 13:40:00,70.03,70.04,70.02,70.03,30200.0,56.0134,56.0214,56.0054,56.0134,30200.0
2013-01-22 13:50:00,70.04,70.05,70.02,70.03,42400.0,56.0214,56.0294,56.0054,56.0134,42400.0
2013-01-22 14:00:00,70.03,70.15,70.03,70.14,42800.0,56.0134,56.1093,56.0134,56.1013,42800.0
2013-01-22 14:10:00,70.14,70.15,70.12,70.12,45900.0,56.1013,56.1093,56.0853,56.0853,45900.0
2013-01-22 14:20:00,70.12,70.13,70.03,70.04,69000.0,56.0853,56.0933,56.0134,56.0214,69000.0
2013-01-22 14:30:00,70.05,70.14,70.04,70.13,118600.0,56.0294,56.1013,56.0214,56.0933,118600.0
2013-01-22 14:40:00,70.13,70.27,70.13,70.27,75200.0,56.0933,56.2053,56.0933,56.2053,75200.0
2013-01-22 14:50:00,70.27,70.29,70.24,70.25,101400.0,56.2053,56.2213,56.1813,56.1893,101400.0
2013-01-22 15:00:00,70.25,70.28,70.24,70.28,59500.0,56.1893,56.2133,56.1813,56.2133,59500.0
2013-01-22 15:10:00,70.28,70.29,70.23,70.29,74900.0,56.2133,56.2213,56.1733,56.2213,74900.0
2013-01-22 15:20:00,70.29,70.34,70.28,70.32,87600.0,56.2213,56.2613,56.2133,56.2453,87600.0
2013-01-22 15:30:00,70.33,70.34,70.28,70.31,79800.0,56.2533,56.2613,56.2133,56.2373,79800.0
2013-01-22 15:40:00,70.32,70.37,70.3,70.37,122600.0,56.2453,56.2853,56.2293,56.2853,122600.0
2013-01-22 15:50:00,70.36,70.45,70.28,70.45,290600.0,56.2773,56.3493,56.2133,56.3493,290600.0
2013-01-23 09:30:00,70.55,70.98,70.44,70.92,334900.0,56.4293,56.7732,56.3413,56.7252,334900.0
2013-01-23 09:40:00,70.92,71.08,70.81,71.06,204000.0,56.7252,56.8532,56.6372,56.8372,204000.0
2013-01-23 09:50:00,71.07,71.12,71.0,71.08,67900.0,56.8452,56.8852,56.7892,56.8532,67900.0
2013-01-23 10:00:00,71.08,71.09,71.0,71.03,90400.0,56.8532,56.8612,56.7892,56.8132,90400.0
2013-01-23 10:10:00,71.03,71.2,71.03,71.09,126400.0,56.8132,56.9492,56.8132,56.8612,126400.0
2013-01-23 10:20:00,71.11,71.18,71.02,71.13,71600.0,56.8772,56.9332,56.8052,56.8932,71600.0
2013-01-23 10:30:00,71.14,71.16,71.02,71.14,98500.0,56.9012,56.9172,56.8052,56.9012,98500.0
2013-01-23 10:40:00,71.14,71.3,71.12,71.29,112200.0,56.9012,57.0292,56.8852,57.0212,112200.0
2013-01-23 10:50:00,71.3,71.46,71.17,71.22,124200.0,57.0292,57.1571,56.9252,56.9652,124200.0
2013-01-23 11:00:00,71.2,71.2,71.04,71.12,43300.0,56.9492,56.9492,56.8212,56.8852,43300.0
2013-01-23 11:10:00,71.12,71.13,71.05,71.07,38000.0,56.8852,56.8932,56.8292,56.8452,38000.0
2013-01-23 11:20:00,71.09,71.12,71.05,71.05,59000.0,56.8612,56.8852,56.8292,56.8292,59000.0
2013-01-23 11:30:00,71.04,71.1,71.04,71.07,44100.0,56.8212,56.8692,56.8212,56.8452,44100.0
2013-01-23 11:40:00,71.06,71.07,71.02,71.03,41200.0,56.8372,56.8452,56.8052,56.8132,41200.0
2013-01-23 11:50:00,71.03,71.17,71.02,71.06,61400.0,56.8132,56.9252,56.8052,56.8372,61400.0
2013-01-23 12:00:00,71.05,71.1,71.05,71.05,39200.0,56.8292,56.8692,56.8292,56.8292,39200.0
2013-01-23 12:10:00,71.05,71.07,71.03,71.03,47200.0,56.8292,56.8452,56.8132,56.8132,47200.0
2013-01-23 12:20:00,71.03,71.04,70.97,70.97,63900.0,56.8132,56.8212,56.7652,56.7652,63900.0
2013-01-23 12:30:00,70.97,71.03,70.95,70.95,64000.0,56.7652,56.8132,56.7492,56.7492,64000.0
2013-01-23 12:40:00,70.96,71.0,70.95,71.0,48100.0,56.7572,56.7892,56.7492,56.7892,48100.0
2013-01-23 12:50:00,70.99,71.03,70.96,71.01,46700.0,56.7812,56.8132,56.7572,56.7972,46700.0
2013-01-23 13:00:00,71.01,71.02,70.98,70.98,27400.0,56.7972,56.8052,56.7732,56.7732,27400.0
2013-01-23 13:10:00,70.99,71.02,70.97,71.01,61300.0,56.7812,56.8052,56.7652,56.7972,61300.0
2013-01-23 13:20:00,71.0,71.03,70.98,70.98,47500.0,56.7892,56.8132,56.7732,56.7732,47500.0
2013-01-23 13:30:00,70.98,71.0,70.93,70.95,132700.0,56.7732,56.7892,56.7332,56.7492,132700.0
2013-01-23 13:40:00,70.95,71.0,70.94,70.98,39600.0,56.7492,56.7892,56.7412,56.7732,39600.0
2013-01-23 13:50:00,70.98,71.06,70.98,71.05,49300.0,56.7732,56.8372,56.7732,56.8292,49300.0
2013-01-23 14:00:00,71.06,71.1,71.01,71.04,48900.0,56.8372,56.8692,56.7972,56.8212,48900.0
2013-01-23 14:10:00,71.03,71.09,71.01,71.07,51300.0,56.8132,56.8612,56.7972,56.8452,51300.0
2013-01-23 14:20:00,71.05,71.13,71.05,71.12,33500.0,56.8292,56.8932,56.8292,56.8852,33500.0
2013-01-23 14:30:00,71.12,71.13,71.03,71.1,39500.0,56.8852,56.8932,56.8132,56.8692,39500.0
2013-01-23 14:40:00,71.1,71.25,71.09,71.23,80800.0,56.8692,56.9892,56.8612,56.9732,80800.0
2013-01-23 14:50:00,71.23,71.28,71.23,71.28,43800.0,56.9732,57.0132,56.9732,57.0132,43800.0
2013-01-23 15:00:00,71.27,71.32,71.23,71.32,55900.0,57.0052,57.0452,56.9732,57.0452,55900.0
2013-01-23 15:10:00,71.32,71.34,71.25,71.26,61900.0,57.0452,57.0612,56.9892,56.9972,61900.0
2013-01-23 15:20:00,71.26,71.27,71.23,71.23,94700.0,56.9972,57.0052,56.9732,56.9732,94700.0
2013-01-23 15:30:00,71.23,71.23,71.15,71.17,119200.0,56.9732,56.9732,56.9092,56.9252,119200.0
2013-01-23 15:40:00,71.16,71.23,71.1,71.1,190100.0,56.9172,56.9732,56.8692,56.8692,190100.0
2013-01-23 15:50:00,71.11,71.26,71.1,71.25,297600.0,56.8772,56.9972,56.8692,56.9892,297600.0
2013-01-24 09:30:00,71.29,71.7,70.68,71.63,258300.0,57.0212,57.3491,56.5333,57.2931,258300.0
2013-01-24 09:40:00,71.63,71.72,71.57,71.63,66200.0,57.2931,57.3651,57.2451,57.2931,66200.0
2013-01-24 09:50:00,71.63,71.78,71.63,71.74,52200.0,57.2931,57.4131,57.2931,57.3811,52200.0
2013-01-24 10:00:00,71.74,71.89,71.68,71.87,72700.0,57.3811,57.5011,57.3331,57.4851,72700.0
2013-01-24 10:10:00,71.87,71.89,71.76,71.85,60600.0,57.4851,57.5011,57.3971,57.4691,60600.0
2013-01-24 10:20:00,71.85,71.98,71.85,71.97,133200.0,57.4691,57.5731,57.4691,57.5651,133200.0
2013-01-24 10:30:00,71.97,71.98,71.95,71.98,139100.0,57.5651,57.5731,57.5491,57.5731,139100.0
2013-01-24 10:40:00,71.96,71.97,71.89,71.93,64700.0,57.5571,57.5651,57.5011,57.5331,64700.0
2013-01-24 10:50:00,71.94,71.96,71.82,71.86,68100.0,57.5411,57.5571,57.4451,57.4771,68100.0
2013-01-24 11:00:00,71.86,71.95,71.86,71.86,57400.0,57.4771,57.5491,57.4771,57.4771,57400.0
2013-01-24 11:10:00,71.87,71.88,71.82,71.86,45900.0,57.4851,57.4931,57.4451,57.4771,45900.0
2013-01-24 11:20:00,71.86,71.96,71.86,71.92,25300.0,57.4771,57.5571,57.4771,57.5251,25300.0
2013-01-24 11:30:00,71.91,71.94,71.87,71.9,27400.0,57.5171,57.5411,57.4851,57.5091,27400.0
2013-01-24 11:40:00,71.9,71.95,71.89,71.9,49800.0,57.5091,57.5491,57.5011,57.5091,49800.0
2013-01-24 11:50:00,71.9,71.94,71.87,71.92,40300.0,57.5091,57.5411,57.4851,57.5251,40300.0
2013-01-24 12:00:00,71.92,71.95,71.84,71.88,39500.0,57.5251,57.5491,57.4611,57.4931,39500.0
2013-01-24 12:10:00,71.86,71.87,71.82,71.84,24200.0,57.4771,57.4851,57.4451,57.4611,24200.0
2013-01-24 12:20:00,71.84,71.85,71.78,71.81,26000.0,57.4611,57.4691,57.4131,57.4371,26000.0
2013-01-24 12:30:00,71.81,71.81,71.6,71.6,35200.0,57.4371,57.4371,57.2691,57.2691,35200.0
2013-01-24 12:40:00,71.6,71.64,71.53,71.62,43100.0,57.2691,57.3011,57.2131,57.2851,43100.0
2013-01-24 12:50:00,71.61,71.62,71.52,71.56,30900.0,57.2771,57.2851,57.2051,57.2371,30900.0
2013-01-24 13:00:00,71.56,71.59,71.52,71.56,47800.0,57.2371,57.2611,57.2051,57.2371,47800.0
2013-01-24 13:10:00,71.56,71.61,71.53,71.6,26100.0,57.2371,57.2771,57.2131,57.2691,26100.0
2013-01-24 13:20:00,71.61,71.69,71.61,71.65,30000.0,57.2771,57.3411,57.2771,57.3091,30000.0
2013-01-24 13:30:00,71.65,71.66,71.49,71.49,33200.0,57.3091,57.3171,57.1811,57.1811,33200.0
2013-01-24 13:40:00,71.48,71.48,71.38,71.38,34800.0,57.1731,57.1731,57.0932,57.0932,34800.0
2013-01-24 13:50:00,71.38,71.45,71.31,71.31,52500.0,57.0932,57.1491,57.0372,57.0372,52500.0
2013-01-24 14:00:00,71.31,71.45,71.23,71.44,60800.0,57.0372,57.1491,56.9732,57.1411,60800.0
2013-01-24 14:10:00,71.45,71.46,71.36,71.37,51900.0,57.1491,57.1571,57.0772,57.0852,51900.0
2013-01-24 14:20:00,71.38,71.4,71.34,71.39,36400.0,57.0932,57.1092,57.0612,57.1012,36400.0
2013-01-24 14:30:00,71.38,71.49,71.38,71.46,38200.0,57.0932,57.1811,57.0932,57.1571,38200.0
2013-01-24 14:40:00,71.47,71.52,71.45,71.52,47400.0,57.1651,57.2051,57.1491,57.2051,47400.0
2013-01-24 14:50:00,71.52,71.53,71.46,71.47,45900.0,57.2051,57.2131,57.1571,57.1651,45900.0
2013-01-24 15:00:00,71.48,71.48,71.4,71.41,52500.0,57.1731,57.1731,57.1092,57.1172,52500.0
2013-01-24 15:10:00,71.4,71.47,71.4,71.41,53800.0,57.1092,57.1651,57.1092,57.1172,53800.0
2013-01-24 15:20:00,71.41,71.42,71.35,71.35,75800.0,57.1172,57.1251,57.0692,57.0692,75800.0
2013-01-24 15:30:00,71.36,71.55,71.36,71.47,69200.0,57.0772,57.2291,57.0772,57.1651,69200.0
2013-01-24 15:40:00,71.47,71.52,71.4,71.44,72600.0,57.1651,57.2051,57.1092,57.1411,72600.0
2013-01-24 15:50:00,71.45,71.45,71.29,71.35,193300.0,57.1491,57.1491,57.0212,57.0692,193300.0
2013-01-25 09:30:00,71.5,71.57,71.01,71.53,171300.0,57.1891,57.2451,56.7972,57.2131,171300.0
2013-01-25 09:40:00,71.53,71.78,71.5,71.62,78200.0,57.2131,57.4131,57.1891,57.2851,78200.0
2013-01-25 09:50:00,71.64,71.64,71.46,71.47,50500.0,57.3011,57.3011,57.1571,57.1651,50500.0
2013-01-25 10:00:00,71.46,71.6,71.37,71.57,31900.0,57.1571,57.2691,57.0852,57.2451,31900.0
2013-01-25 10:10:00,71.57,71.75,71.56,71.73,45100.0,57.2451,57.3891,57.2371,57.3731,45100.0
2013-01-25 10:20:00,71.73,71.75,71.51,71.52,39400.0,57.3731,57.3891,57.1971,57.2051,39400.0
2013-01-25 10:30:00,71.52,71.59,71.5,71.52,40100.0,57.2051,57.2611,57.1891,57.2051,40100.0
2013-01-25 10:40:00,71.51,71.67,71.5,71.66,38000.0,57.1971,57.3251,57.1891,57.3171,38000.0
2013-01-25 10:50:00,71.67,71.79,71.67,71.77,60000.0,57.3251,57.4211,57.3251,57.4051,60000.0
2013-01-25 11:00:00,71.77,71.98,71.76,71.95,75900.0,57.4051,57.5731,57.3971,57.5491,75900.0
2013-01-25 11:10:00,71.95,71.98,71.91,71.95,51300.0,57.5491,57.5731,57.5171,57.5491,51300.0
2013-01-25 11:20:00,71.94,71.97,71.92,71.96,29900.0,57.5411,57.5651,57.5251,57.5571,29900.0
2013-01-25 11:30:00,71.94,71.97,71.92,71.94,34400.0,57.5411,57.5651,57.5251,57.5411,34400.0
2013-01-25 11:40:00,71.95,71.96,71.88,71.94,26200.0,57.5491,57.5571,57.4931,57.5411,26200.0
2013-01-25 11:50:00,71.93,71.93,71.86,71.89,28000.0,57.5331,57.5331,57.4771,57.5011,28000.0
2013-01-25 12:00:00,71.89,71.97,71.88,71.93,80400.0,57.5011,57.5651,57.4931,57.5331,80400.0
2013-01-25 12:10:00,71.93,71.97,71.9,71.97,43600.0,57.5331,57.5651,57.5091,57.5651,43600.0
2013-01-25 12:20:00,71.97,71.97,71.92,71.92,23300.0,57.5651,57.5651,57.5251,57.5251,23300.0
2013-01-25 12:30:00,71.94,71.99,71.91,71.96,25600.0,57.5411,57.5811,57.5171,57.5571,25600.0
2013-01-25 12:40:00,71.96,71.98,71.94,71.96,22200.0,57.5571,57.5731,57.5411,57.5571,22200.0
2013-01-25 12:50:00,71.97,71.98,71.92,71.94,23300.0,57.5651,57.5731,57.5251,57.5411,23300.0
2013-01-25 13:00:00,71.94,71.98,71.93,71.95,43100.0,57.5411,57.5731,57.5331,57.5491,43100.0
2013-01-25 13:10:00,71.96,71.99,71.94,71.97,34500.0,57.5571,57.5811,57.5411,57.5651,34500.0
2013-01-25 13:20:00,71.97,72.15,71.96,72.1,245400.0,57.5651,57.709,57.5571,57.669,245400.0
2013-01-25 13:30:00,72.08,72.09,71.98,72.05,64400.0,57.653,57.661,57.5731,57.6291,64400.0
2013-01-25 13:40:00,72.05,72.08,72.02,72.04,42300.0,57.6291,57.653,57.6051,57.6211,42300.0
2013-01-25 13:50:00,72.03,72.09,72.0,72.06,48700.0,57.6131,57.661,57.5891,57.6371,48700.0
2013-01-25 14:00:00,72.05,72.14,72.05,72.14,30800.0,57.6291,57.701,57.6291,57.701,30800.0
2013-01-25 14:10:00,72.15,72.18,72.09,72.11,31100.0,57.709,57.733,57.661,57.677,31100.0
2013-01-25 14:20:00,72.11,72.11,72.07,72.08,34300.0,57.677,57.677,57.6451,57.653,34300.0
2013-01-25 14:30:00,72.08,72.09,72.04,72.09,80500.0,57.653,57.661,57.6211,57.661,80500.0
2013-01-25 14:40:00,72.09,72.18,72.06,72.17,61000.0,57.661,57.733,57.6371,57.725,61000.0
2013-01-25 14:50:00,72.16,72.18,72.09,72.1,52200.0,57.717,57.733,57.661,57.669,52200.0
2013-01-25 15:00:00,72.11,72.18,72.11,72.15,101000.0,57.677,57.733,57.677,57.709,101000.0
2013-01-25 15:10:00,72.15,72.18,72.09,72.16,53200.0,57.709,57.733,57.661,57.717,53200.0
2013-01-25 15:20:00,72.16,72.18,72.13,72.18,68900.0,57.717,57.733,57.693,57.733,68900.0
2013-01-25 15:30:00,72.18,72.24,72.14,72.19,142900.0,57.733,57.781,57.701,57.741,142900.0
2013-01-25 15:40:00,72.18,72.19,72.06,72.11,123200.0,57.733,57.741,57.6371,57.677,123200.0
2013-01-25 15:50:00,72.1,72.19,72.05,72.19,231100.0,57.669,57.741,57.6291,57.741,231100.0
2013-01-28 09:30:00,72.87,72.87,72.0,72.1,198200.0,58.2849,58.2849,57.5891,57.669,198200.0
2013-01-28 09:40:00,72.09,72.12,72.0,72.08,101300.0,57.661,57.685,57.5891,57.653,101300.0
2013-01-28 09:50:00,72.09,72.21,71.96,72.14,108500.0,57.661,57.757,57.5571,57.701,108500.0
2013-01-28 10:00:00,72.13,72.16,72.01,72.01,49000.0,57.693,57.717,57.5971,57.5971,49000.0
2013-01-28 10:10:00,72.02,72.02,71.91,71.95,125500.0,57.6051,57.6051,57.5171,57.5491,125500.0
2013-01-28 10:20:00,71.94,72.0,71.88,71.95,32600.0,57.5411,57.5891,57.4931,57.5491,32600.0
2013-01-28 10:30:00,71.95,71.98,71.88,71.94,48100.0,57.5491,57.5731,57.4931,57.5411,48100.0
2013-01-28 10:40:00,71.95,72.04,71.9,72.0,62600.0,57.5491,57.6211,57.5091,57.5891,62600.0
2013-01-28 10:50:00,71.99,72.07,71.98,72.05,52400.0,57.5811,57.6451,57.5731,57.6291,52400.0
2013-01-28 11:00:00,72.07,72.09,71.95,71.97,48200.0,57.6451,57.661,57.5491,57.5651,48200.0
2013-01-28 11:10:00,71.97,72.04,71.93,72.01,47900.0,57.5651,57.6211,57.5331,57.5971,47900.0
2013-01-28 11:20:00,72.01,72.01,71.94,71.99,47500.0,57.5971,57.5971,57.5411,57.5811,47500.0
2013-01-28 11:30:00,72.01,72.02,71.97,72.02,37800.0,57.5971,57.6051,57.5651,57.6051,37800.0
2013-01-28 11:40:00,72.0,72.02,71.95,72.01,31000.0,57.5891,57.6051,57.5491,57.5971,31000.0
2013-01-28 11:50:00,72.01,72.07,71.99,72.0,22900.0,57.5971,57.6451,57.5811,57.5891,22900.0
2013-01-28 12:00:00,72.01,72.02,71.96,71.99,18800.0,57.5971,57.6051,57.5571,57.5811,18800.0
2013-01-28 12:10:00,71.99,71.99,71.92,71.95,17700.0,57.5811,57.5811,57.5251,57.5491,17700.0
2013-01-28 12:20:00,71.95,71.95,71.87,71.91,28600.0,57.5491,57.5491,57.4851,57.5171,28600.0
2013-01-28 12:30:00,71.9,72.03,71.9,72.01,36200.0,57.5091,57.6131,57.5091,57.5971,36200.0
2013-01-28 12:40:00,72.01,72.01,71.95,71.96,29000.0,57.5971,57.5971,57.5491,57.5571,29000.0
2013-01-28 12:50:00,71.96,72.03,71.91,71.92,35100.0,57.5571,57.6131,57.5171,57.5251,35100.0
2013-01-28 13:00:00,71.93,71.95,71.87,71.9,32100.0,57.5331,57.5491,57.4851,57.5091,32100.0
2013-01-28 13:10:00,71.9,71.92,71.81,71.88,49100.0,57.5091,57.5251,57.4371,57.4931,49100.0
2013-01-28 13:20:00,71.87,71.87,71.76,71.84,39100.0,57.4851,57.4851,57.3971,57.4611,39100.0
2013-01-28 13:30:00,71.84,71.88,71.81,71.85,67300.0,57.4611,57.4931,57.4371,57.4691,67300.0
2013-01-28 13:40:00,71.86,71.91,71.79,71.88,34700.0,57.4771,57.5171,57.4211,57.4931,34700.0
2013-01-28 13:50:00,71.88,71.96,71.87,71.93,34000.0,57.4931,57.5571,57.4851,57.5331,34000.0
2013-01-28 14:00:00,71.92,72.0,71.92,71.98,40100.0,57.5251,57.5891,57.5251,57.5731,40100.0
2013-01-28 14:10:00,71.98,72.03,71.95,72.0,36700.0,57.5731,57.6131,57.5491,57.5891,36700.0
2013-01-28 14:20:00,72.01,72.04,71.99,72.03,53200.0,57.5971,57.6211,57.5811,57.6131,53200.0
2013-01-28 14:30:00,72.03,72.05,71.98,71.99,47700.0,57.6131,57.6291,57.5731,57.5811,47700.0
2013-01-28 14:40:00,71.99,72.05,71.97,72.04,26400.0,57.5811,57.6291,57.5651,57.6211,26400.0
2013-01-28 14:50:00,72.04,72.11,72.0,72.08,53900.0,57.6211,57.677,57.5891,57.653,53900.0
2013-01-28 15:00:00,72.09,72.12,72.03,72.11,86900.0,57.661,57.685,57.6131,57.677,86900.0
2013-01-28 15:10:00,72.11,72.14,72.04,72.12,92500.0,57.677,57.701,57.6211,57.685,92500.0
2013-01-28 15:20:00,72.11,72.11,72.01,72.08,132400.0,57.677,57.677,57.5971,57.653,132400.0
2013-01-28 15:30:00,72.08,72.13,72.07,72.11,116800.0,57.653,57.693,57.6451,57.677,116800.0
2013-01-28 15:40:00,72.12,72.2,72.05,72.2,168300.0,57.685,57.749,57.6291,57.749,168300.0
2013-01-28 15:50:00,72.2,72.25,72.1,72.11,386600.0,57.749,57.789,57.669,57.677,386600.0
2013-01-29 09:30:00,72.09,72.09,71.89,71.91,88800.0,57.661,57.661,57.5011,57.5171,88800.0
2013-01-29 09:40:00,71.93,71.93,71.72,71.73,41200.0,57.5331,57.5331,57.3651,57.3731,41200.0
2013-01-29 09:50:00,71.73,71.83,71.72,71.75,39500.0,57.3731,57.4531,57.3651,57.3891,39500.0
2013-01-29 10:00:00,71.72,71.78,71.48,71.51,47200.0,57.3651,57.4131,57.1731,57.1971,47200.0
2013-01-29 10:10:00,71.51,71.67,71.51,71.64,42700.0,57.1971,57.3251,57.1971,57.3011,42700.0
2013-01-29 10:20:00,71.64,71.8,71.64,71.77,37400.0,57.3011,57.4291,57.3011,57.4051,37400.0
2013-01-29 10:30:00,71.76,71.79,71.68,71.75,42200.0,57.3971,57.4211,57.3331,57.3891,42200.0
2013-01-29 10:40:00,71.74,71.92,71.72,71.89,38700.0,57.3811,57.5251,57.3651,57.5011,38700.0
2013-01-29 10:50:00,71.88,71.92,71.82,71.85,40800.0,57.4931,57.5251,57.4451,57.4691,40800.0
2013-01-29 11:00:00,71.86,71.92,71.84,71.88,26000.0,57.4771,57.5251,57.4611,57.4931,26000.0
2013-01-29 11:10:00,71.89,71.98,71.83,71.97,23400.0,57.5011,57.5731,57.4531,57.5651,23400.0
2013-01-29 11:20:00,71.98,72.1,71.98,72.07,36100.0,57.5731,57.669,57.5731,57.6451,36100.0
2013-01-29 11:30:00,72.08,72.1,72.03,72.06,32100.0,57.653,57.669,57.6131,57.6371,32100.0
2013-01-29 11:40:00,72.07,72.09,72.02,72.04,35600.0,57.6451,57.661,57.6051,57.6211,35600.0
2013-01-29 11:50:00,72.04,72.06,71.94,71.97,33000.0,57.6211,57.6371,57.5411,57.5651,33000.0
2013-01-29 12:00:00,71.97,71.97,71.82,71.83,40300.0,57.5651,57.5651,57.4451,57.4531,40300.0
2013-01-29 12:10:00,71.83,71.85,71.8,71.85,35100.0,57.4531,57.4691,57.4291,57.4691,35100.0
2013-01-29 12:20:00,71.84,71.9,71.76,71.9,50600.0,57.4611,57.5091,57.3971,57.5091,50600.0
2013-01-29 12:30:00,71.9,71.9,71.82,71.84,26000.0,57.5091,57.5091,57.4451,57.4611,26000.0
2013-01-29 12:40:00,71.85,71.9,71.83,71.85,32500.0,57.4691,57.5091,57.4531,57.4691,32500.0
2013-01-29 12:50:00,71.85,71.93,71.82,71.82,30400.0,57.4691,57.5331,57.4451,57.4451,30400.0
2013-01-29 13:00:00,71.83,71.91,71.79,71.81,56800.0,57.4531,57.5171,57.4211,57.4371,56800.0
2013-01-29 13:10:00,71.8,71.83,71.77,71.82,48000.0,57.4291,57.4531,57.4051,57.4451,48000.0
2013-01-29 13:20:00,71.82,71.83,71.73,71.75,65200.0,57.4451,57.4531,57.3731,57.3891,65200.0
2013-01-29 13:30:00,71.75,71.83,71.75,71.79,35200.0,57.3891,57.4531,57.3891,57.4211,35200.0
2013-01-29 13:40:00,71.79,71.8,71.7,71.71,52400.0,57.4211,57.4291,57.3491,57.3571,52400.0
2013-01-29 13:50:00,71.71,71.75,71.69,71.75,52300.0,57.3571,57.3891,57.3411,57.3891,52300.0
2013-01-29 14:00:00,71.74,71.77,71.71,71.75,39700.0,57.3811,57.4051,57.3571,57.3891,39700.0
2013-01-29 14:10:00,71.75,71.76,71.66,71.68,43800.0,57.3891,57.3971,57.3171,57.3331,43800.0
2013-01-29 14:20:00,71.68,71.71,71.6,71.61,49000.0,57.3331,57.3571,57.2691,57.2771,49000.0
2013-01-29 14:30:00,71.61,71.7,71.58,71.69,40400.0,57.2771,57.3491,57.2531,57.3411,40400.0
2013-01-29 14:40:00,71.7,71.78,71.68,71.72,59600.0,57.3491,57.4131,57.3331,57.3651,59600.0
2013-01-29 14:50:00,71.73,71.8,71.7,71.8,53900.0,57.3731,57.4291,57.3491,57.4291,53900.0
2013-01-29 15:00:00,71.79,71.88,71.79,71.83,106400.0,57.4211,57.4931,57.4211,57.4531,106400.0
2013-01-29 15:10:00,71.85,71.97,71.85,71.91,89900.0,57.4691,57.5651,57.4691,57.5171,89900.0
2013-01-29 15:20:00,71.9,71.95,71.84,71.9,133900.0,57.5091,57.5491,57.4611,57.5091,133900.0
2013-01-29 15:30:00,71.89,71.97,71.89,71.9,98600.0,57.5011,57.5651,57.5011,57.5091,98600.0
2013-01-29 15:40:00,71.9,71.9,71.8,71.82,129400.0,57.5091,57.5091,57.4291,57.4451,129400.0
2013-01-29 15:50:00,71.82,71.83,71.7,71.7,310300.0,57.4451,57.4531,57.3491,57.3491,310300.0
2013-01-30 09:30:00,71.74,71.96,71.65,71.84,94900.0,57.3811,57.5571,57.3091,57.4611,94900.0
2013-01-30 09:40:00,71.87,72.0,71.8,71.96,92400.0,57.4851,57.5891,57.4291,57.5571,92400.0
2013-01-30 09:50:00,71.96,72.09,71.9,72.07,71400.0,57.5571,57.661,57.5091,57.6451,71400.0
2013-01-30 10:00:00,72.07,72.16,72.05,72.12,53600.0,57.6451,57.717,57.6291,57.685,53600.0
2013-01-30 10:10:00,72.14,72.18,72.12,72.15,35200.0,57.701,57.733,57.685,57.709,35200.0
2013-01-30 10:20:00,72.16,72.16,72.03,72.08,34000.0,57.717,57.717,57.6131,57.653,34000.0
2013-01-30 10:30:00,72.06,72.09,71.96,71.96,31100.0,57.6371,57.661,57.5571,57.5571,31100.0
2013-01-30 10:40:00,71.96,72.0,71.92,72.0,33200.0,57.5571,57.5891,57.5251,57.5891,33200.0
2013-01-30 10:50:00,72.0,72.04,71.96,72.02,32500.0,57.5891,57.6211,57.5571,57.6051,32500.0
2013-01-30 11:00:00,72.02,72.1,71.99,72.09,29300.0,57.6051,57.669,57.5811,57.661,29300.0
2013-01-30 11:10:00,72.1,72.2,72.09,72.15,52800.0,57.669,57.749,57.661,57.709,52800.0
2013-01-30 11:20:00,72.15,72.16,72.11,72.16,15200.0,57.709,57.717,57.677,57.717,15200.0
2013-01-30 11:30:00,72.17,72.2,72.11,72.2,30400.0,57.725,57.749,57.677,57.749,30400.0
2013-01-30 11:40:00,72.2,72.24,72.17,72.21,32700.0,57.749,57.781,57.725,57.757,32700.0
2013-01-30 11:50:00,72.25,72.25,72.2,72.21,22900.0,57.789,57.789,57.749,57.757,22900.0
2013-01-30 12:00:00,72.21,72.24,72.16,72.16,27600.0,57.757,57.781,57.717,57.717,27600.0
2013-01-30 12:10:00,72.17,72.18,72.05,72.06,21900.0,57.725,57.733,57.6291,57.6371,21900.0
2013-01-30 12:20:00,72.07,72.08,72.01,72.03,27700.0,57.6451,57.653,57.5971,57.6131,27700.0
2013-01-30 12:30:00,72.04,72.07,72.0,72.06,24800.0,57.6211,57.6451,57.5891,57.6371,24800.0
2013-01-30 12:40:00,72.07,72.23,72.06,72.22,28100.0,57.6451,57.773,57.6371,57.765,28100.0
2013-01-30 12:50:00,72.22,72.3,72.2,72.29,45100.0,57.765,57.829,57.749,57.821,45100.0
2013-01-30 13:00:00,72.29,72.39,72.28,72.38,37800.0,57.821,57.901,57.813,57.893,37800.0
2013-01-30 13:10:00,72.39,72.42,72.34,72.42,50500.0,57.901,57.925,57.861,57.925,50500.0
2013-01-30 13:20:00,72.42,72.46,72.41,72.46,50400.0,57.925,57.957,57.917,57.957,50400.0
2013-01-30 13:30:00,72.46,72.49,72.44,72.47,42400.0,57.957,57.981,57.941,57.965,42400.0
2013-01-30 13:40:00,72.48,72.56,72.44,72.44,67100.0,57.973,58.037,57.941,57.941,67100.0
2013-01-30 13:50:00,72.45,72.48,72.42,72.48,44200.0,57.949,57.973,57.925,57.973,44200.0
2013-01-30 14:00:00,72.47,72.66,72.45,72.64,113300.0,57.965,58.117,57.949,58.101,113300.0
2013-01-30 14:10:00,72.66,72.68,72.45,72.5,58900.0,58.117,58.133,57.949,57.989,58900.0
2013-01-30 14:20:00,72.47,72.66,72.43,72.61,99400.0,57.965,58.117,57.933,58.077,99400.0
2013-01-30 14:30:00,72.61,72.69,72.48,72.54,83100.0,58.077,58.141,57.973,58.021,83100.0
2013-01-30 14:40:00,72.54,72.61,72.37,72.4,47700.0,58.021,58.077,57.885,57.909,47700.0
2013-01-30 14:50:00,72.4,72.54,72.39,72.54,40400.0,57.909,58.021,57.901,58.021,40400.0
2013-01-30 15:00:00,72.53,72.61,72.49,72.59,63300.0,58.013,58.077,57.981,58.061,63300.0
2013-01-30 15:10:00,72.59,72.6,72.42,72.45,68500.0,58.061,58.069,57.925,57.949,68500.0
2013-01-30 15:20:00,72.45,72.47,72.28,72.3,66000.0,57.949,57.965,57.813,57.829,66000.0
2013-01-30 15:30:00,72.3,72.3,72.12,72.16,80900.0,57.829,57.829,57.685,57.717,80900.0
2013-01-30 15:40:00,72.16,72.3,72.1,72.23,107300.0,57.717,57.829,57.669,57.773,107300.0
2013-01-30 15:50:00,72.24,72.34,72.2,72.34,209400.0,57.781,57.861,57.749,57.861,209400.0
2013-01-31 09:30:00,72.06,72.38,71.91,72.37,85300.0,57.6371,57.893,57.5171,57.885,85300.0
2013-01-31 09:40:00,72.39,72.59,72.32,72.55,53500.0,57.901,58.061,57.845,58.029,53500.0
2013-01-31 09:50:00,72.54,72.8,72.48,72.77,73200.0,58.021,58.2289,57.973,58.2049,73200.0
2013-01-31 10:00:00,72.75,72.75,72.53,72.59,58300.0,58.1889,58.1889,58.013,58.061,58300.0
2013-01-31 10:10:00,72.6,72.67,72.45,72.45,40300.0,58.069,58.125,57.949,57.949,40300.0
2013-01-31 10:20:00,72.46,72.51,72.35,72.36,34500.0,57.957,57.997,57.869,57.877,34500.0
2013-01-31 10:30:00,72.36,72.36,72.23,72.24,67500.0,57.877,57.877,57.773,57.781,67500.0
2013-01-31 10:40:00,72.25,72.41,72.25,72.37,45000.0,57.789,57.917,57.789,57.885,45000.0
2013-01-31 10:50:00,72.38,72.38,72.27,72.29,32600.0,57.893,57.893,57.805,57.821,32600.0
2013-01-31 11:00:00,72.29,72.29,72.18,72.18,30800.0,57.821,57.821,57.733,57.733,30800.0
2013-01-31 11:10:00,72.17,72.17,72.07,72.17,41400.0,57.725,57.725,57.6451,57.725,41400.0
2013-01-31 11:20:00,72.17,72.2,72.12,72.13,26600.0,57.725,57.749,57.685,57.693,26600.0
2013-01-31 11:30:00,72.12,72.13,72.05,72.08,29500.0,57.685,57.693,57.6291,57.653,29500.0
2013-01-31 11:40:00,72.08,72.08,71.99,72.05,37700.0,57.653,57.653,57.5811,57.6291,37700.0
2013-01-31 11:50:00,72.05,72.08,71.98,72.06,24400.0,57.6291,57.653,57.5731,57.6371,24400.0
2013-01-31 12:00:00,72.06,72.12,72.05,72.11,25900.0,57.6371,57.685,57.6291,57.677,25900.0
2013-01-31 12:10:00,72.11,72.2,72.09,72.18,86800.0,57.677,57.749,57.661,57.733,86800.0
2013-01-31 12:20:00,72.18,72.2,72.09,72.12,26900.0,57.733,57.749,57.661,57.685,26900.0
2013-01-31 12:30:00,72.12,72.14,72.08,72.13,13900.0,57.685,57.701,57.653,57.693,13900.0
2013-01-31 12:40:00,72.13,72.23,72.13,72.22,16900.0,57.693,57.773,57.693,57.765,16900.0
2013-01-31 12:50:00,72.23,72.25,72.18,72.21,12600.0,57.773,57.789,57.733,57.757,12600.0
2013-01-31 13:00:00,72.22,72.22,72.11,72.15,17000.0,57.765,57.765,57.677,57.709,17000.0
2013-01-31 13:10:00,72.15,72.2,72.14,72.17,18000.0,57.709,57.749,57.701,57.725,18000.0
2013-01-31 13:20:00,72.18,72.22,72.18,72.2,22500.0,57.733,57.765,57.733,57.749,22500.0
2013-01-31 13:30:00,72.2,72.23,72.19,72.2,17900.0,57.749,57.773,57.741,57.749,17900.0
2013-01-31 13:40:00,72.2,72.21,72.19,72.19,28000.0,57.749,57.757,57.741,57.741,28000.0
2013-01-31 13:50:00,72.19,72.22,72.19,72.19,34600.0,57.741,57.765,57.741,57.741,34600.0
2013-01-31 14:00:00,72.21,72.21,72.09,72.1,24900.0,57.757,57.757,57.661,57.669,24900.0
2013-01-31 14:10:00,72.1,72.13,72.03,72.05,59400.0,57.669,57.693,57.6131,57.6291,59400.0
2013-01-31 14:20:00,72.06,72.09,72.02,72.09,19200.0,57.6371,57.661,57.6051,57.661,19200.0
2013-01-31 14:30:00,72.09,72.25,72.09,72.2,33700.0,57.661,57.789,57.661,57.749,33700.0
2013-01-31 14:40:00,72.22,72.22,72.17,72.2,27100.0,57.765,57.765,57.725,57.749,27100.0
2013-01-31 14:50:00,72.19,72.22,72.17,72.21,34600.0,57.741,57.765,57.725,57.757,34600.0
2013-01-31 15:00:00,72.21,72.21,72.0,72.02,106000.0,57.757,57.757,57.5891,57.6051,106000.0
2013-01-31 15:10:00,72.03,72.07,72.02,72.06,37600.0,57.6131,57.6451,57.6051,57.6371,37600.0
2013-01-31 15:20:00,72.06,72.11,72.03,72.09,61200.0,57.6371,57.677,57.6131,57.661,61200.0
2013-01-31 15:30:00,72.08,72.14,72.04,72.05,65700.0,57.653,57.701,57.6211,57.6291,65700.0
2013-01-31 15:40:00,72.05,72.07,71.98,72.0,116000.0,57.6291,57.6451,57.5731,57.5891,116000.0
2013-01-31 15:50:00,72.0,72.07,71.89,71.9,389200.0,57.5891,57.6451,57.5011,57.5091,389200.0
2013-02-01 09:30:00,72.49,73.0,72.49,72.99,223200.0,57.981,58.3889,57.981,58.3809,223200.0
2013-02-01 09:40:00,72.99,73.27,72.97,73.08,215300.0,58.3809,58.6049,58.3649,58.4529,215300.0
2013-02-01 09:50:00,73.09,73.09,72.9,73.01,84200.0,58.4609,58.4609,58.3089,58.3969,84200.0
2013-02-01 10:00:00,73.01,73.4,73.01,73.26,56100.0,58.3969,58.7088,58.3969,58.5969,56100.0
2013-02-01 10:10:00,73.26,73.27,73.17,73.18,32000.0,58.5969,58.6049,58.5249,58.5329,32000.0
2013-02-01 10:20:00,73.18,73.26,72.93,72.94,39600.0,58.5329,58.5969,58.3329,58.3409,39600.0
2013-02-01 10:30:00,72.94,72.96,72.83,72.83,35600.0,58.3409,58.3569,58.2529,58.2529,35600.0
2013-02-01 10:40:00,72.83,72.95,72.75,72.9,135900.0,58.2529,58.3489,58.1889,58.3089,135900.0
2013-02-01 10:50:00,72.92,73.07,72.83,73.07,45300.0,58.3249,58.4449,58.2529,58.4449,45300.0
2013-02-01 11:00:00,73.08,73.23,73.08,73.23,29500.0,58.4529,58.5729,58.4529,58.5729,29500.0
2013-02-01 11:10:00,73.23,73.27,73.19,73.24,28000.0,58.5729,58.6049,58.5409,58.5809,28000.0
2013-02-01 11:20:00,73.22,73.23,73.17,73.17,17100.0,58.5649,58.5729,58.5249,58.5249,17100.0
2013-02-01 11:30:00,73.17,73.23,73.14,73.21,50500.0,58.5249,58.5729,58.5009,58.5569,50500.0
2013-02-01 11:40:00,73.21,73.31,73.21,73.28,36600.0,58.5569,58.6369,58.5569,58.6129,36600.0
2013-02-01 11:50:00,73.28,73.44,73.27,73.38,46600.0,58.6129,58.7408,58.6049,58.6929,46600.0
2013-02-01 12:00:00,73.39,73.45,73.38,73.44,24200.0,58.7008,58.7488,58.6929,58.7408,24200.0
2013-02-01 12:10:00,73.44,73.46,73.34,73.34,53900.0,58.7408,58.7568,58.6609,58.6609,53900.0
2013-02-01 12:20:00,73.35,73.39,73.3,73.32,36700.0,58.6689,58.7008,58.6289,58.6449,36700.0
2013-02-01 12:30:00,73.32,73.36,73.26,73.26,23000.0,58.6449,58.6769,58.5969,58.5969,23000.0
2013-02-01 12:40:00,73.26,73.31,73.24,73.28,21500.0,58.5969,58.6369,58.5809,58.6129,21500.0
2013-02-01 12:50:00,73.27,73.39,73.25,73.38,37600.0,58.6049,58.7008,58.5889,58.6929,37600.0
2013-02-01 13:00:00,73.38,73.41,73.34,73.4,38200.0,58.6929,58.7168,58.6609,58.7088,38200.0
2013-02-01 13:10:00,73.4,73.52,73.4,73.51,72700.0,58.7088,58.8048,58.7088,58.7968,72700.0
2013-02-01 13:20:00,73.49,73.56,73.48,73.51,44600.0,58.7808,58.8368,58.7728,58.7968,44600.0
2013-02-01 13:30:00,73.51,73.54,73.44,73.52,51400.0,58.7968,58.8208,58.7408,58.8048,51400.0
2013-02-01 13:40:00,73.52,73.58,73.49,73.5,59100.0,58.8048,58.8528,58.7808,58.7888,59100.0
2013-02-01 13:50:00,73.5,73.52,73.46,73.52,79100.0,58.7888,58.8048,58.7568,58.8048,79100.0
2013-02-01 14:00:00,73.52,73.55,73.45,73.54,42500.0,58.8048,58.8288,58.7488,58.8208,42500.0
2013-02-01 14:10:00,73.54,73.58,73.51,73.57,56800.0,58.8208,58.8528,58.7968,58.8448,56800.0
2013-02-01 14:20:00,73.57,73.67,73.57,73.66,66200.0,58.8448,58.9248,58.8448,58.9168,66200.0
2013-02-01 14:30:00,73.67,73.7,73.62,73.68,65600.0,58.9248,58.9488,58.8848,58.9328,65600.0
2013-02-01 14:40:00,73.67,73.8,73.67,73.77,98000.0,58.9248,59.0288,58.9248,59.0048,98000.0
2013-02-01 14:50:00,73.77,73.82,73.75,73.8,117700.0,59.0048,59.0448,58.9888,59.0288,117700.0
2013-02-01 15:00:00,73.8,73.81,73.66,73.69,71000.0,59.0288,59.0368,58.9168,58.9408,71000.0
2013-02-01 15:10:00,73.7,73.81,73.68,73.71,124500.0,58.9488,59.0368,58.9328,58.9568,124500.0
2013-02-01 15:20:00,73.7,73.7,73.64,73.67,96400.0,58.9488,58.9488,58.9008,58.9248,96400.0
2013-02-01 15:30:00,73.68,73.72,73.65,73.66,73000.0,58.9328,58.9648,58.9088,58.9168,73000.0
2013-02-01 15:40:00,73.66,73.91,73.65,73.88,196200.0,58.9168,59.1168,58.9088,59.0928,196200.0
2013-02-01 15:50:00,73.89,73.89,73.69,73.79,299400.0,59.1008,59.1008,58.9408,59.0208,299400.0
2013-02-04 09:30:00,72.56,73.03,72.44,73.02,214000.0,58.037,58.4129,57.941,58.4049,214000.0
2013-02-04 09:40:00,73.02,73.14,72.91,73.02,63800.0,58.4049,58.5009,58.3169,58.4049,63800.0
2013-02-04 09:50:00,73.02,73.4,72.98,73.4,86900.0,58.4049,58.7088,58.3729,58.7088,86900.0
2013-02-04 10:00:00,73.4,73.54,73.19,73.31,86800.0,58.7088,58.8208,58.5409,58.6369,86800.0
2013-02-04 10:10:00,73.29,73.47,73.27,73.4,72700.0,58.6209,58.7648,58.6049,58.7088,72700.0
2013-02-04 10:20:00,73.41,73.53,73.34,73.47,51600.0,58.7168,58.8128,58.6609,58.7648,51600.0
2013-02-04 10:30:00,73.47,73.55,73.41,73.46,117500.0,58.7648,58.8288,58.7168,58.7568,117500.0
2013-02-04 10:40:00,73.46,73.46,73.17,73.33,87600.0,58.7568,58.7568,58.5249,58.6529,87600.0
2013-02-04 10:50:00,73.33,73.5,73.3,73.41,67100.0,58.6529,58.7888,58.6289,58.7168,67100.0
2013-02-04 11:00:00,73.4,73.51,73.38,73.5,75400.0,58.7088,58.7968,58.6929,58.7888,75400.0
2013-02-04 11:10:00,73.49,73.64,73.46,73.54,77900.0,58.7808,58.9008,58.7568,58.8208,77900.0
2013-02-04 11:20:00,73.53,73.57,73.32,73.32,74600.0,58.8128,58.8448,58.6449,58.6449,74600.0
2013-02-04 11:30:00,73.32,73.32,73.08,73.08,79900.0,58.6449,58.6449,58.4529,58.4529,79900.0
2013-02-04 11:40:00,73.1,73.19,72.98,73.17,52800.0,58.4689,58.5409,58.3729,58.5249,52800.0
2013-02-04 11:50:00,73.17,73.26,73.15,73.17,63200.0,58.5249,58.5969,58.5089,58.5249,63200.0
2013-02-04 12:00:00,73.18,73.18,72.99,73.03,35400.0,58.5329,58.5329,58.3809,58.4129,35400.0
2013-02-04 12:10:00,72.99,73.13,72.99,73.12,26500.0,58.3809,58.4929,58.3809,58.4849,26500.0
2013-02-04 12:20:00,73.12,73.2,73.12,73.18,54500.0,58.4849,58.5489,58.4849,58.5329,54500.0
2013-02-04 12:30:00,73.19,73.25,73.1,73.25,76100.0,58.5409,58.5889,58.4689,58.5889,76100.0
2013-02-04 12:40:00,73.25,73.3,73.22,73.27,30800.0,58.5889,58.6289,58.5649,58.6049,30800.0
2013-02-04 12:50:00,73.28,73.28,73.18,73.18,28900.0,58.6129,58.6129,58.5329,58.5329,28900.0
2013-02-04 13:00:00,73.19,73.23,73.14,73.2,33400.0,58.5409,58.5729,58.5009,58.5489,33400.0
2013-02-04 13:10:00,73.21,73.23,73.05,73.12,38900.0,58.5569,58.5729,58.4289,58.4849,38900.0
2013-02-04 13:20:00,73.13,73.16,73.07,73.07,36000.0,58.4929,58.5169,58.4449,58.4449,36000.0
2013-02-04 13:30:00,73.07,73.07,73.0,73.01,33500.0,58.4449,58.4449,58.3889,58.3969,33500.0
2013-02-04 13:40:00,73.03,73.1,73.03,73.08,55300.0,58.4129,58.4689,58.4129,58.4529,55300.0
2013-02-04 13:50:00,73.1,73.35,73.09,73.34,96200.0,58.4689,58.6689,58.4609,58.6609,96200.0
2013-02-04 14:00:00,73.34,73.34,73.19,73.22,67500.0,58.6609,58.6609,58.5409,58.5649,67500.0
2013-02-04 14:10:00,73.23,73.3,73.2,73.2,39500.0,58.5729,58.6289,58.5489,58.5489,39500.0
2013-02-04 14:20:00,73.2,73.3,73.16,73.29,49100.0,58.5489,58.6289,58.5169,58.6209,49100.0
2013-02-04 14:30:00,73.29,73.31,73.18,73.19,52400.0,58.6209,58.6369,58.5329,58.5409,52400.0
2013-02-04 14:40:00,73.2,73.29,73.14,73.14,44800.0,58.5489,58.6209,58.5009,58.5009,44800.0
2013-02-04 14:50:00,73.15,73.26,73.06,73.25,41100.0,58.5089,58.5969,58.4369,58.5889,41100.0
2013-02-04 15:00:00,73.25,73.25,73.11,73.11,42500.0,58.5889,58.5889,58.4769,58.4769,42500.0
2013-02-04 15:10:00,73.11,73.14,73.08,73.12,45300.0,58.4769,58.5009,58.4529,58.4849,45300.0
2013-02-04 15:20:00,73.13,73.19,73.05,73.19,71000.0,58.4929,58.5409,58.4289,58.5409,71000.0
2013-02-04 15:30:00,73.18,73.19,73.0,73.03,101300.0,58.5329,58.5409,58.3889,58.4129,101300.0
2013-02-04 15:40:00,73.03,73.15,73.01,73.1,201100.0,58.4129,58.5089,58.3969,58.4689,201100.0
2013-02-04 15:50:00,73.08,73.08,72.79,72.83,271500.0,58.4529,58.4529,58.2209,58.2529,271500.0
2013-02-05 09:30:00,73.36,73.69,73.17,73.23,149500.0,58.6769,58.9408,58.5249,58.5729,149500.0
2013-02-05 09:40:00,73.23,73.24,73.09,73.12,72600.0,58.5729,58.5809,58.4609,58.4849,72600.0
2013-02-05 09:50:00,73.13,73.21,73.03,73.11,84200.0,58.4929,58.5569,58.4129,58.4769,84200.0
2013-02-05 10:00:00,73.11,73.13,72.95,72.98,65400.0,58.4769,58.4929,58.3489,58.3729,65400.0
2013-02-05 10:10:00,72.99,73.32,72.9,73.17,83800.0,58.3809,58.6449,58.3089,58.5249,83800.0
2013-02-05 10:20:00,73.17,73.3,73.17,73.26,57600.0,58.5249,58.6289,58.5249,58.5969,57600.0
2013-02-05 10:30:00,73.29,73.58,73.22,73.57,118600.0,58.6209,58.8528,58.5649,58.8448,118600.0
2013-02-05 10:40:00,73.57,73.66,73.43,73.43,83600.0,58.8448,58.9168,58.7328,58.7328,83600.0
2013-02-05 10:50:00,73.43,73.55,73.42,73.5,46400.0,58.7328,58.8288,58.7248,58.7888,46400.0
2013-02-05 11:00:00,73.49,73.57,73.4,73.4,29700.0,58.7808,58.8448,58.7088,58.7088,29700.0
2013-02-05 11:10:00,73.41,73.45,73.36,73.38,63400.0,58.7168,58.7488,58.6769,58.6929,63400.0
2013-02-05 11:20:00,73.37,73.39,73.3,73.34,59600.0,58.6849,58.7008,58.6289,58.6609,59600.0
2013-02-05 11:30:00,73.34,73.4,73.31,73.36,29800.0,58.6609,58.7088,58.6369,58.6769,29800.0
2013-02-05 11:40:00,73.37,73.4,73.27,73.28,37300.0,58.6849,58.7088,58.6049,58.6129,37300.0
2013-02-05 11:50:00,73.29,73.29,73.18,73.21,34700.0,58.6209,58.6209,58.5329,58.5569,34700.0
2013-02-05 12:00:00,73.22,73.22,73.13,73.16,30800.0,58.5649,58.5649,58.4929,58.5169,30800.0
2013-02-05 12:10:00,73.17,73.22,73.16,73.19,31900.0,58.5249,58.5649,58.5169,58.5409,31900.0
2013-02-05 12:20:00,73.2,73.21,73.09,73.09,29300.0,58.5489,58.5569,58.4609,58.4609,29300.0
2013-02-05 12:30:00,73.1,73.21,73.1,73.16,20900.0,58.4689,58.5569,58.4689,58.5169,20900.0
2013-02-05 12:40:00,73.15,73.2,73.13,73.16,22200.0,58.5089,58.5489,58.4929,58.5169,22200.0
2013-02-05 12:50:00,73.16,73.17,73.12,73.15,27700.0,58.5169,58.5249,58.4849,58.5089,27700.0
2013-02-05 13:00:00,73.16,73.29,73.15,73.29,80500.0,58.5169,58.6209,58.5089,58.6209,80500.0
2013-02-05 13:10:00,73.27,73.32,73.2,73.2,29200.0,58.6049,58.6449,58.5489,58.5489,29200.0
2013-02-05 13:20:00,73.19,73.33,73.19,73.31,39100.0,58.5409,58.6529,58.5409,58.6369,39100.0
2013-02-05 13:30:00,73.31,73.39,73.31,73.33,29500.0,58.6369,58.7008,58.6369,58.6529,29500.0
2013-02-05 13:40:00,73.33,73.47,73.33,73.43,31200.0,58.6529,58.7648,58.6529,58.7328,31200.0
2013-02-05 13:50:00,73.43,73.44,73.37,73.38,23200.0,58.7328,58.7408,58.6849,58.6929,23200.0
2013-02-05 14:00:00,73.38,73.43,73.34,73.4,25200.0,58.6929,58.7328,58.6609,58.7088,25200.0
2013-02-05 14:10:00,73.39,73.46,73.38,73.43,24900.0,58.7008,58.7568,58.6929,58.7328,24900.0
2013-02-05 14:20:00,73.43,73.43,73.33,73.33,20000.0,58.7328,58.7328,58.6529,58.6529,20000.0
2013-02-05 14:30:00,73.33,73.35,73.3,73.35,30100.0,58.6529,58.6689,58.6289,58.6689,30100.0
2013-02-05 14:40:00,73.35,73.48,73.35,73.48,43100.0,58.6689,58.7728,58.6689,58.7728,43100.0
2013-02-05 14:50:00,73.48,73.5,73.46,73.49,56700.0,58.7728,58.7888,58.7568,58.7808,56700.0
2013-02-05 15:00:00,73.48,73.49,73.45,73.47,59400.0,58.7728,58.7808,58.7488,58.7648,59400.0
2013-02-05 15:10:00,73.47,73.55,73.46,73.48,62200.0,58.7648,58.8288,58.7568,58.7728,62200.0
2013-02-05 15:20:00,73.47,73.48,73.43,73.44,62200.0,58.7648,58.7728,58.7328,58.7408,62200.0
2013-02-05 15:30:00,73.45,73.51,73.44,73.48,52600.0,58.7488,58.7968,58.7408,58.7728,52600.0
2013-02-05 15:40:00,73.49,73.56,73.47,73.51,123500.0,58.7808,58.8368,58.7648,58.7968,123500.0
2013-02-05 15:50:00,73.51,73.52,73.35,73.37,179100.0,58.7968,58.8048,58.6689,58.6849,179100.0
2013-02-06 09:30:00,72.91,72.98,72.42,72.43,134700.0,58.3169,58.3729,57.925,57.933,134700.0
2013-02-06 09:40:00,72.43,72.63,72.4,72.56,69100.0,57.933,58.093,57.909,58.037,69100.0
2013-02-06 09:50:00,72.55,72.83,72.52,72.73,45200.0,58.029,58.2529,58.005,58.173,45200.0
2013-02-06 10:00:00,72.73,72.89,72.7,72.83,42500.0,58.173,58.3009,58.149,58.2529,42500.0
2013-02-06 10:10:00,72.83,72.89,72.72,72.73,36200.0,58.2529,58.3009,58.165,58.173,36200.0
2013-02-06 10:20:00,72.73,72.76,72.67,72.74,29600.0,58.173,58.1969,58.125,58.1809,29600.0
2013-02-06 10:30:00,72.75,72.8,72.61,72.62,43700.0,58.1889,58.2289,58.077,58.085,43700.0
2013-02-06 10:40:00,72.62,72.72,72.62,72.64,45200.0,58.085,58.165,58.085,58.101,45200.0
2013-02-06 10:50:00,72.65,72.71,72.57,72.58,56400.0,58.109,58.157,58.045,58.053,56400.0
2013-02-06 11:00:00,72.58,72.75,72.58,72.75,38000.0,58.053,58.1889,58.053,58.1889,38000.0
2013-02-06 11:10:00,72.75,72.79,72.67,72.68,54400.0,58.1889,58.2209,58.125,58.133,54400.0
2013-02-06 11:20:00,72.67,72.68,72.53,72.54,68100.0,58.125,58.133,58.013,58.021,68100.0
2013-02-06 11:30:00,72.53,72.54,72.5,72.51,38600.0,58.013,58.021,57.989,57.997,38600.0
2013-02-06 11:40:00,72.51,72.53,72.46,72.48,43200.0,57.997,58.013,57.957,57.973,43200.0
2013-02-06 11:50:00,72.48,72.58,72.48,72.55,39900.0,57.973,58.053,57.973,58.029,39900.0
2013-02-06 12:00:00,72.55,72.57,72.5,72.53,37200.0,58.029,58.045,57.989,58.013,37200.0
2013-02-06 12:10:00,72.53,72.56,72.53,72.53,26800.0,58.013,58.037,58.013,58.013,26800.0
2013-02-06 12:20:00,72.53,72.53,72.47,72.48,27900.0,58.013,58.013,57.965,57.973,27900.0
2013-02-06 12:30:00,72.47,72.56,72.46,72.52,38400.0,57.965,58.037,57.957,58.005,38400.0
2013-02-06 12:40:00,72.52,72.53,72.39,72.4,56100.0,58.005,58.013,57.901,57.909,56100.0
2013-02-06 12:50:00,72.41,72.42,72.31,72.32,41700.0,57.917,57.925,57.837,57.845,41700.0
2013-02-06 13:00:00,72.33,72.34,72.1,72.1,95300.0,57.853,57.861,57.669,57.669,95300.0
2013-02-06 13:10:00,72.11,72.11,72.0,72.08,93500.0,57.677,57.677,57.5891,57.653,93500.0
2013-02-06 13:20:00,72.09,72.14,72.02,72.13,60700.0,57.661,57.701,57.6051,57.693,60700.0
2013-02-06 13:30:00,72.12,72.28,72.07,72.27,61100.0,57.685,57.813,57.6451,57.805,61100.0
2013-02-06 13:40:00,72.27,72.42,72.24,72.41,51000.0,57.805,57.925,57.781,57.917,51000.0
2013-02-06 13:50:00,72.41,72.47,72.41,72.43,55800.0,57.917,57.965,57.917,57.933,55800.0
2013-02-06 14:00:00,72.43,72.47,72.41,72.42,47700.0,57.933,57.965,57.917,57.925,47700.0
2013-02-06 14:10:00,72.43,72.43,72.4,72.4,32500.0,57.933,57.933,57.909,57.909,32500.0
2013-02-06 14:20:00,72.4,72.43,72.36,72.36,57800.0,57.909,57.933,57.877,57.877,57800.0
2013-02-06 14:30:00,72.37,72.5,72.37,72.44,61300.0,57.885,57.989,57.885,57.941,61300.0
2013-02-06 14:40:00,72.44,72.45,72.37,72.38,32200.0,57.941,57.949,57.885,57.893,32200.0
2013-02-06 14:50:00,72.37,72.45,72.35,72.43,49100.0,57.885,57.949,57.869,57.933,49100.0
2013-02-06 15:00:00,72.44,72.5,72.44,72.44,57400.0,57.941,57.989,57.941,57.941,57400.0
2013-02-06 15:10:00,72.45,72.45,72.33,72.33,51600.0,57.949,57.949,57.853,57.853,51600.0
2013-02-06 15:20:00,72.33,72.46,72.31,72.45,71100.0,57.853,57.957,57.837,57.949,71100.0
2013-02-06 15:30:00,72.45,72.46,72.36,72.37,55800.0,57.949,57.957,57.877,57.885,55800.0
2013-02-06 15:40:00,72.37,72.45,72.35,72.41,100100.0,57.885,57.949,57.869,57.917,100100.0
2013-02-06 15:50:00,72.41,72.47,72.38,72.43,146100.0,57.917,57.965,57.893,57.933,146100.0
2013-02-07 09:30:00,72.18,72.27,71.91,71.96,99600.0,57.733,57.805,57.5171,57.5571,99600.0
2013-02-07 09:40:00,71.96,72.21,71.9,72.03,73700.0,57.5571,57.757,57.5091,57.6131,73700.0
2013-02-07 09:50:00,72.02,72.04,71.82,71.93,69700.0,57.6051,57.6211,57.4451,57.5331,69700.0
2013-02-07 10:00:00,71.93,72.05,71.87,71.97,49100.0,57.5331,57.6291,57.4851,57.5651,49100.0
2013-02-07 10:10:00,71.96,72.02,71.82,71.92,51500.0,57.5571,57.6051,57.4451,57.5251,51500.0
2013-02-07 10:20:00,71.92,72.0,71.7,71.76,61300.0,57.5251,57.5891,57.3491,57.3971,61300.0
2013-02-07 10:30:00,71.76,71.87,71.68,71.75,61200.0,57.3971,57.4851,57.3331,57.3891,61200.0
2013-02-07 10:40:00,71.73,71.81,71.6,71.72,88200.0,57.3731,57.4371,57.2691,57.3651,88200.0
2013-02-07 10:50:00,71.7,71.81,71.58,71.8,35000.0,57.3491,57.4371,57.2531,57.4291,35000.0
2013-02-07 11:00:00,71.83,72.0,71.78,72.0,45700.0,57.4531,57.5891,57.4131,57.5891,45700.0
2013-02-07 11:10:00,72.0,72.0,71.88,71.89,54100.0,57.5891,57.5891,57.4931,57.5011,54100.0
2013-02-07 11:20:00,71.89,71.98,71.88,71.95,61300.0,57.5011,57.5731,57.4931,57.5491,61300.0
2013-02-07 11:30:00,71.96,71.97,71.84,71.88,28400.0,57.5571,57.5651,57.4611,57.4931,28400.0
2013-02-07 11:40:00,71.88,71.97,71.8,71.96,43400.0,57.4931,57.5651,57.4291,57.5571,43400.0
2013-02-07 11:50:00,71.96,72.04,71.95,72.01,33300.0,57.5571,57.6211,57.5491,57.5971,33300.0
2013-02-07 12:00:00,72.0,72.07,71.99,72.06,37600.0,57.5891,57.6451,57.5811,57.6371,37600.0
2013-02-07 12:10:00,72.06,72.06,72.01,72.01,32500.0,57.6371,57.6371,57.5971,57.5971,32500.0
2013-02-07 12:20:00,72.01,72.03,71.99,72.0,39600.0,57.5971,57.6131,57.5811,57.5891,39600.0
2013-02-07 12:30:00,72.0,72.14,71.99,72.14,41200.0,57.5891,57.701,57.5811,57.701,41200.0
2013-02-07 12:40:00,72.13,72.16,72.1,72.11,21200.0,57.693,57.717,57.669,57.677,21200.0
2013-02-07 12:50:00,72.12,72.13,72.05,72.1,23600.0,57.685,57.693,57.6291,57.669,23600.0
2013-02-07 13:00:00,72.11,72.14,72.03,72.09,41400.0,57.677,57.701,57.6131,57.661,41400.0
2013-02-07 13:10:00,72.08,72.11,72.07,72.09,23100.0,57.653,57.677,57.6451,57.661,23100.0
2013-02-07 13:20:00,72.1,72.12,72.08,72.12,33400.0,57.669,57.685,57.653,57.685,33400.0
2013-02-07 13:30:00,72.12,72.15,72.1,72.12,33500.0,57.685,57.709,57.669,57.685,33500.0
2013-02-07 13:40:00,72.12,72.34,72.12,72.32,45300.0,57.685,57.861,57.685,57.845,45300.0
2013-02-07 13:50:00,72.32,72.42,72.29,72.39,64600.0,57.845,57.925,57.821,57.901,64600.0
2013-02-07 14:00:00,72.4,72.47,72.3,72.32,90600.0,57.909,57.965,57.829,57.845,90600.0
2013-02-07 14:10:00,72.32,72.34,72.25,72.28,35800.0,57.845,57.861,57.789,57.813,35800.0
2013-02-07 14:20:00,72.29,72.61,72.27,72.6,157300.0,57.821,58.077,57.805,58.069,157300.0
2013-02-07 14:30:00,72.61,72.63,72.5,72.52,64000.0,58.077,58.093,57.989,58.005,64000.0
2013-02-07 14:40:00,72.51,72.7,72.48,72.7,63100.0,57.997,58.149,57.973,58.149,63100.0
2013-02-07 14:50:00,72.71,72.86,72.69,72.79,147200.0,58.157,58.2769,58.141,58.2209,147200.0
2013-02-07 15:00:00,72.79,72.82,72.71,72.72,61000.0,58.2209,58.2449,58.157,58.165,61000.0
2013-02-07 15:10:00,72.71,72.81,72.7,72.8,63600.0,58.157,58.2369,58.149,58.2289,63600.0
2013-02-07 15:20:00,72.8,72.82,72.7,72.81,139700.0,58.2289,58.2449,58.149,58.2369,139700.0
2013-02-07 15:30:00,72.81,72.98,72.73,72.92,178100.0,58.2369,58.3729,58.173,58.3249,178100.0
2013-02-07 15:40:00,72.91,72.97,72.8,72.9,95600.0,58.3169,58.3649,58.2289,58.3089,95600.0
2013-02-07 15:50:00,72.9,73.0,72.86,72.93,331600.0,58.3089,58.3889,58.2769,58.3329,331600.0
2013-02-08 09:30:00,73.01,73.36,72.82,73.34,80000.0,58.3969,58.6769,58.2449,58.6609,80000.0
2013-02-08 09:40:00,73.31,73.43,73.13,73.13,35700.0,58.6369,58.7328,58.4929,58.4929,35700.0
2013-02-08 09:50:00,73.1,73.28,73.1,73.27,34500.0,58.4689,58.6129,58.4689,58.6049,34500.0
2013-02-08 10:00:00,73.28,73.29,73.19,73.28,47100.0,58.6129,58.6209,58.5409,58.6129,47100.0
2013-02-08 10:10:00,73.28,73.5,73.26,73.47,58100.0,58.6129,58.7888,58.5969,58.7648,58100.0
2013-02-08 10:20:00,73.48,73.48,73.42,73.43,23500.0,58.7728,58.7728,58.7248,58.7328,23500.0
2013-02-08 10:30:00,73.44,73.5,73.38,73.47,52500.0,58.7408,58.7888,58.6929,58.7648,52500.0
2013-02-08 10:40:00,73.47,73.71,73.46,73.5,176700.0,58.7648,58.9568,58.7568,58.7888,176700.0
2013-02-08 10:50:00,73.51,73.63,73.46,73.6,44900.0,58.7968,58.8928,58.7568,58.8688,44900.0
2013-02-08 11:00:00,73.58,73.62,73.56,73.62,39000.0,58.8528,58.8848,58.8368,58.8848,39000.0
2013-02-08 11:10:00,73.61,73.61,73.5,73.5,40200.0,58.8768,58.8768,58.7888,58.7888,40200.0
2013-02-08 11:20:00,73.49,73.5,73.31,73.31,26600.0,58.7808,58.7888,58.6369,58.6369,26600.0
2013-02-08 11:30:00,73.32,73.33,73.25,73.26,23300.0,58.6449,58.6529,58.5889,58.5969,23300.0
2013-02-08 11:40:00,73.28,73.34,73.28,73.32,14500.0,58.6129,58.6609,58.6129,58.6449,14500.0
2013-02-08 11:50:00,73.32,73.37,73.31,73.36,13300.0,58.6449,58.6849,58.6369,58.6769,13300.0
2013-02-08 12:00:00,73.36,73.4,73.34,73.36,13500.0,58.6769,58.7088,58.6609,58.6769,13500.0
2013-02-08 12:10:00,73.36,73.39,73.33,73.36,19200.0,58.6769,58.7008,58.6529,58.6769,19200.0
2013-02-08 12:20:00,73.36,73.39,73.23,73.25,15500.0,58.6769,58.7008,58.5729,58.5889,15500.0
2013-02-08 12:30:00,73.27,73.28,73.24,73.28,50800.0,58.6049,58.6129,58.5809,58.6129,50800.0
2013-02-08 12:40:00,73.27,73.39,73.27,73.39,26900.0,58.6049,58.7008,58.6049,58.7008,26900.0
2013-02-08 12:50:00,73.39,73.46,73.39,73.41,45300.0,58.7008,58.7568,58.7008,58.7168,45300.0
2013-02-08 13:00:00,73.42,73.48,73.38,73.48,32200.0,58.7248,58.7728,58.6929,58.7728,32200.0
2013-02-08 13:10:00,73.47,73.48,73.41,73.41,33100.0,58.7648,58.7728,58.7168,58.7168,33100.0
2013-02-08 13:20:00,73.42,73.47,73.34,73.34,37600.0,58.7248,58.7648,58.6609,58.6609,37600.0
2013-02-08 13:30:00,73.34,73.35,73.27,73.27,26400.0,58.6609,58.6689,58.6049,58.6049,26400.0
2013-02-08 13:40:00,73.27,73.27,73.14,73.15,55600.0,58.6049,58.6049,58.5009,58.5089,55600.0
2013-02-08 13:50:00,73.15,73.34,73.14,73.32,20600.0,58.5089,58.6609,58.5009,58.6449,20600.0
2013-02-08 14:00:00,73.32,73.37,73.24,73.37,40600.0,58.6449,58.6849,58.5809,58.6849,40600.0
2013-02-08 14:10:00,73.37,73.45,73.37,73.39,32300.0,58.6849,58.7488,58.6849,58.7008,32300.0
2013-02-08 14:20:00,73.39,73.4,73.35,73.37,25800.0,58.7008,58.7088,58.6689,58.6849,25800.0
2013-02-08 14:30:00,73.37,73.37,73.29,73.3,22200.0,58.6849,58.6849,58.6209,58.6289,22200.0
2013-02-08 14:40:00,73.31,73.33,73.29,73.3,20000.0,58.6369,58.6529,58.6209,58.6289,20000.0
2013-02-08 14:50:00,73.3,73.35,73.29,73.33,18300.0,58.6289,58.6689,58.6209,58.6529,18300.0
2013-02-08 15:00:00,73.34,73.36,73.32,73.34,26100.0,58.6609,58.6769,58.6449,58.6609,26100.0
2013-02-08 15:10:00,73.34,73.34,73.17,73.17,49900.0,58.6609,58.6609,58.5249,58.5249,49900.0
2013-02-08 15:20:00,73.18,73.26,73.17,73.22,47900.0,58.5329,58.5969,58.5249,58.5649,47900.0
2013-02-08 15:30:00,73.22,73.23,73.14,73.16,86500.0,58.5649,58.5729,58.5009,58.5169,86500.0
2013-02-08 15:40:00,73.16,73.27,73.14,73.24,98400.0,58.5169,58.6049,58.5009,58.5809,98400.0
2013-02-08 15:50:00,73.25,73.3,73.2,73.29,204200.0,58.5889,58.6289,58.5489,58.6209,204200.0
2013-02-11 09:30:00,73.05,73.27,72.88,72.92,114000.0,58.4289,58.6049,58.2929,58.3249,114000.0
2013-02-11 09:40:00,72.94,72.94,72.66,72.7,33900.0,58.3409,58.3409,58.117,58.149,33900.0
2013-02-11 09:50:00,72.7,72.73,72.46,72.48,41600.0,58.149,58.173,57.957,57.973,41600.0
2013-02-11 10:00:00,72.49,72.54,72.35,72.38,38100.0,57.981,58.021,57.869,57.893,38100.0
2013-02-11 10:10:00,72.39,72.41,72.1,72.11,124100.0,57.901,57.917,57.669,57.677,124100.0
2013-02-11 10:20:00,72.1,72.46,72.1,72.38,76800.0,57.669,57.957,57.669,57.893,76800.0
2013-02-11 10:30:00,72.36,72.48,72.32,72.48,35800.0,57.877,57.973,57.845,57.973,35800.0
2013-02-11 10:40:00,72.49,72.64,72.46,72.62,37100.0,57.981,58.101,57.957,58.085,37100.0
2013-02-11 10:50:00,72.6,72.71,72.6,72.71,30000.0,58.069,58.157,58.069,58.157,30000.0
2013-02-11 11:00:00,72.71,72.77,72.7,72.76,31300.0,58.157,58.2049,58.149,58.1969,31300.0
2013-02-11 11:10:00,72.75,72.95,72.74,72.82,70900.0,58.1889,58.3489,58.1809,58.2449,70900.0
2013-02-11 11:20:00,72.81,72.89,72.8,72.89,38200.0,58.2369,58.3009,58.2289,58.3009,38200.0
2013-02-11 11:30:00,72.89,72.99,72.86,72.98,32200.0,58.3009,58.3809,58.2769,58.3729,32200.0
2013-02-11 11:40:00,72.97,72.99,72.85,72.85,26600.0,58.3649,58.3809,58.2689,58.2689,26600.0
2013-02-11 11:50:00,72.85,72.95,72.81,72.95,29400.0,58.2689,58.3489,58.2369,58.3489,29400.0
2013-02-11 12:00:00,72.95,72.95,72.83,72.84,21800.0,58.3489,58.3489,58.2529,58.2609,21800.0
2013-02-11 12:10:00,72.83,72.86,72.75,72.77,24700.0,58.2529,58.2769,58.1889,58.2049,24700.0
2013-02-11 12:20:00,72.77,72.81,72.75,72.79,17400.0,58.2049,58.2369,58.1889,58.2209,17400.0
2013-02-11 12:30:00,72.79,72.81,72.74,72.75,20000.0,58.2209,58.2369,58.1809,58.1889,20000.0
2013-02-11 12:40:00,72.76,72.77,72.7,72.74,21400.0,58.1969,58.2049,58.149,58.1809,21400.0
2013-02-11 12:50:00,72.75,72.91,72.71,72.88,27300.0,58.1889,58.3169,58.157,58.2929,27300.0
2013-02-11 13:00:00,72.87,73.0,72.87,72.98,35700.0,58.2849,58.3889,58.2849,58.3729,35700.0
2013-02-11 13:10:00,72.98,72.98,72.86,72.9,24400.0,58.3729,58.3729,58.2769,58.3089,24400.0
2013-02-11 13:20:00,72.9,72.97,72.86,72.94,32500.0,58.3089,58.3649,58.2769,58.3409,32500.0
2013-02-11 13:30:00,72.94,73.09,72.93,73.04,123200.0,58.3409,58.4609,58.3329,58.4209,123200.0
2013-02-11 13:40:00,73.04,73.09,73.0,73.01,34300.0,58.4209,58.4609,58.3889,58.3969,34300.0
2013-02-11 13:50:00,73.01,73.08,73.01,73.04,30200.0,58.3969,58.4529,58.3969,58.4209,30200.0
2013-02-11 14:00:00,73.03,73.06,73.0,73.06,22700.0,58.4129,58.4369,58.3889,58.4369,22700.0
2013-02-11 14:10:00,73.05,73.23,73.05,73.2,97300.0,58.4289,58.5729,58.4289,58.5489,97300.0
2013-02-11 14:20:00,73.2,73.23,73.08,73.08,25500.0,58.5489,58.5729,58.4529,58.4529,25500.0
2013-02-11 14:30:00,73.08,73.08,73.02,73.02,17400.0,58.4529,58.4529,58.4049,58.4049,17400.0
2013-02-11 14:40:00,73.02,73.02,72.95,73.02,48000.0,58.4049,58.4049,58.3489,58.4049,48000.0
2013-02-11 14:50:00,73.03,73.06,73.0,73.0,22500.0,58.4129,58.4369,58.3889,58.3889,22500.0
2013-02-11 15:00:00,73.0,73.12,73.0,73.08,32300.0,58.3889,58.4849,58.3889,58.4529,32300.0
2013-02-11 15:10:00,73.09,73.18,73.06,73.15,37700.0,58.4609,58.5329,58.4369,58.5089,37700.0
2013-02-11 15:20:00,73.15,73.15,73.06,73.07,38800.0,58.5089,58.5089,58.4369,58.4449,38800.0
2013-02-11 15:30:00,73.07,73.13,73.05,73.12,43700.0,58.4449,58.4929,58.4289,58.4849,43700.0
2013-02-11 15:40:00,73.12,73.12,73.05,73.1,46200.0,58.4849,58.4849,58.4289,58.4689,46200.0
2013-02-11 15:50:00,73.1,73.14,73.07,73.07,139000.0,58.4689,58.5009,58.4449,58.4449,139000.0
2013-02-12 09:30:00,72.89,73.0,72.58,73.0,81400.0,58.3009,58.3889,58.053,58.3889,81400.0
2013-02-12 09:40:00,73.0,73.05,72.91,72.92,35600.0,58.3889,58.4289,58.3169,58.3249,35600.0
2013-02-12 09:50:00,72.94,73.01,72.92,72.97,50100.0,58.3409,58.3969,58.3249,58.3649,50100.0
2013-02-12 10:00:00,72.99,73.05,72.92,72.99,30000.0,58.3809,58.4289,58.3249,58.3809,30000.0
2013-02-12 10:10:00,73.01,73.05,73.0,73.01,20600.0,58.3969,58.4289,58.3889,58.3969,20600.0
2013-02-12 10:20:00,73.0,73.05,72.97,73.0,30300.0,58.3889,58.4289,58.3649,58.3889,30300.0
2013-02-12 10:30:00,73.01,73.03,72.96,72.98,21700.0,58.3969,58.4129,58.3569,58.3729,21700.0
2013-02-12 10:40:00,72.97,73.06,72.93,73.0,33100.0,58.3649,58.4369,58.3329,58.3889,33100.0
2013-02-12 10:50:00,73.0,73.1,73.0,73.09,49600.0,58.3889,58.4689,58.3889,58.4609,49600.0
2013-02-12 11:00:00,73.08,73.15,73.07,73.15,24900.0,58.4529,58.5089,58.4449,58.5089,24900.0
2013-02-12 11:10:00,73.15,73.2,73.13,73.16,33000.0,58.5089,58.5489,58.4929,58.5169,33000.0
2013-02-12 11:20:00,73.16,73.24,73.16,73.21,39300.0,58.5169,58.5809,58.5169,58.5569,39300.0
2013-02-12 11:30:00,73.22,73.25,73.18,73.23,43500.0,58.5649,58.5889,58.5329,58.5729,43500.0
2013-02-12 11:40:00,73.23,73.23,73.1,73.18,44900.0,58.5729,58.5729,58.4689,58.5329,44900.0
2013-02-12 11:50:00,73.18,73.22,73.15,73.18,25100.0,58.5329,58.5649,58.5089,58.5329,25100.0
2013-02-12 12:00:00,73.17,73.24,73.17,73.18,20700.0,58.5249,58.5809,58.5249,58.5329,20700.0
2013-02-12 12:10:00,73.17,73.17,73.12,73.14,16200.0,58.5249,58.5249,58.4849,58.5009,16200.0
2013-02-12 12:20:00,73.15,73.23,73.14,73.16,36700.0,58.5089,58.5729,58.5009,58.5169,36700.0
2013-02-12 12:30:00,73.17,73.31,73.14,73.31,59700.0,58.5249,58.6369,58.5009,58.6369,59700.0
2013-02-12 12:40:00,73.31,73.36,73.29,73.35,35200.0,58.6369,58.6769,58.6209,58.6689,35200.0
2013-02-12 12:50:00,73.34,73.43,73.34,73.4,31900.0,58.6609,58.7328,58.6609,58.7088,31900.0
2013-02-12 13:00:00,73.4,73.44,73.33,73.4,47800.0,58.7088,58.7408,58.6529,58.7088,47800.0
2013-02-12 13:10:00,73.4,73.48,73.4,73.44,24400.0,58.7088,58.7728,58.7088,58.7408,24400.0
2013-02-12 13:20:00,73.44,73.49,73.42,73.49,25800.0,58.7408,58.7808,58.7248,58.7808,25800.0
2013-02-12 13:30:00,73.47,73.5,73.47,73.48,27800.0,58.7648,58.7888,58.7648,58.7728,27800.0
2013-02-12 13:40:00,73.48,73.49,73.43,73.47,22800.0,58.7728,58.7808,58.7328,58.7648,22800.0
2013-02-12 13:50:00,73.47,73.48,73.33,73.34,28200.0,58.7648,58.7728,58.6529,58.6609,28200.0
2013-02-12 14:00:00,73.32,73.34,73.3,73.33,30700.0,58.6449,58.6609,58.6289,58.6529,30700.0
2013-02-12 14:10:00,73.32,73.37,73.31,73.37,32000.0,58.6449,58.6849,58.6369,58.6849,32000.0
2013-02-12 14:20:00,73.38,73.39,73.26,73.36,23300.0,58.6929,58.7008,58.5969,58.6769,23300.0
2013-02-12 14:30:00,73.36,73.38,73.31,73.32,43400.0,58.6769,58.6929,58.6369,58.6449,43400.0
2013-02-12 14:40:00,73.32,73.38,73.29,73.34,35800.0,58.6449,58.6929,58.6209,58.6609,35800.0
2013-02-12 14:50:00,73.35,73.44,73.35,73.38,55100.0,58.6689,58.7408,58.6689,58.6929,55100.0
2013-02-12 15:00:00,73.37,73.46,73.34,73.46,36200.0,58.6849,58.7568,58.6609,58.7568,36200.0
2013-02-12 15:10:00,73.45,73.46,73.39,73.41,39100.0,58.7488,58.7568,58.7008,58.7168,39100.0
2013-02-12 15:20:00,73.41,73.45,73.38,73.42,30700.0,58.7168,58.7488,58.6929,58.7248,30700.0
2013-02-12 15:30:00,73.43,73.45,73.3,73.35,45800.0,58.7328,58.7488,58.6289,58.6689,45800.0
2013-02-12 15:40:00,73.35,73.41,73.3,73.31,96000.0,58.6689,58.7168,58.6289,58.6369,96000.0
2013-02-12 15:50:00,73.3,73.37,73.29,73.36,148200.0,58.6289,58.6849,58.6209,58.6769,148200.0
2013-02-13 09:30:00,73.32,73.4,73.2,73.26,108700.0,58.6449,58.7088,58.5489,58.5969,108700.0
2013-02-13 09:40:00,73.27,73.45,73.2,73.23,41300.0,58.6049,58.7488,58.5489,58.5729,41300.0
2013-02-13 09:50:00,73.22,73.4,73.22,73.4,27300.0,58.5649,58.7088,58.5649,58.7088,27300.0
2013-02-13 10:00:00,73.41,73.44,73.33,73.36,18700.0,58.7168,58.7408,58.6529,58.6769,18700.0
2013-02-13 10:10:00,73.37,73.46,73.31,73.45,47800.0,58.6849,58.7568,58.6369,58.7488,47800.0
2013-02-13 10:20:00,73.46,73.5,73.43,73.48,32700.0,58.7568,58.7888,58.7328,58.7728,32700.0
2013-02-13 10:30:00,73.5,73.51,73.41,73.47,51300.0,58.7888,58.7968,58.7168,58.7648,51300.0
2013-02-13 10:40:00,73.46,73.49,73.4,73.42,20000.0,58.7568,58.7808,58.7088,58.7248,20000.0
2013-02-13 10:50:00,73.41,73.47,73.39,73.46,28400.0,58.7168,58.7648,58.7008,58.7568,28400.0
2013-02-13 11:00:00,73.46,73.5,73.43,73.49,19900.0,58.7568,58.7888,58.7328,58.7808,19900.0
2013-02-13 11:10:00,73.48,73.5,73.35,73.37,29700.0,58.7728,58.7888,58.6689,58.6849,29700.0
2013-02-13 11:20:00,73.37,73.39,73.26,73.3,35300.0,58.6849,58.7008,58.5969,58.6289,35300.0
2013-02-13 11:30:00,73.31,73.37,73.31,73.32,18400.0,58.6369,58.6849,58.6369,58.6449,18400.0
2013-02-13 11:40:00,73.32,73.4,73.28,73.39,23700.0,58.6449,58.7088,58.6129,58.7008,23700.0
2013-02-13 11:50:00,73.39,73.43,73.35,73.4,30100.0,58.7008,58.7328,58.6689,58.7088,30100.0
2013-02-13 12:00:00,73.4,73.47,73.4,73.43,23500.0,58.7088,58.7648,58.7088,58.7328,23500.0
2013-02-13 12:10:00,73.45,73.49,73.43,73.48,30700.0,58.7488,58.7808,58.7328,58.7728,30700.0
2013-02-13 12:20:00,73.48,73.49,73.45,73.48,32500.0,58.7728,58.7808,58.7488,58.7728,32500.0
2013-02-13 12:30:00,73.49,73.5,73.43,73.48,22700.0,58.7808,58.7888,58.7328,58.7728,22700.0
2013-02-13 12:40:00,73.48,73.5,73.42,73.46,46300.0,58.7728,58.7888,58.7248,58.7568,46300.0
2013-02-13 12:50:00,73.47,73.5,73.42,73.47,45000.0,58.7648,58.7888,58.7248,58.7648,45000.0
2013-02-13 13:00:00,73.45,73.5,73.43,73.48,50700.0,58.7488,58.7888,58.7328,58.7728,50700.0
2013-02-13 13:10:00,73.49,73.55,73.44,73.55,32400.0,58.7808,58.8288,58.7408,58.8288,32400.0
2013-02-13 13:20:00,73.55,73.64,73.53,73.64,29600.0,58.8288,58.9008,58.8128,58.9008,29600.0
2013-02-13 13:30:00,73.63,73.65,73.56,73.63,31500.0,58.8928,58.9088,58.8368,58.8928,31500.0
2013-02-13 13:40:00,73.62,73.71,73.62,73.67,55900.0,58.8848,58.9568,58.8848,58.9248,55900.0
2013-02-13 13:50:00,73.69,73.69,73.53,73.56,30500.0,58.9408,58.9408,58.8128,58.8368,30500.0
2013-02-13 14:00:00,73.56,73.65,73.55,73.62,23100.0,58.8368,58.9088,58.8288,58.8848,23100.0
2013-02-13 14:10:00,73.61,73.65,73.55,73.55,47500.0,58.8768,58.9088,58.8288,58.8288,47500.0
2013-02-13 14:20:00,73.53,73.53,73.4,73.49,32000.0,58.8128,58.8128,58.7088,58.7808,32000.0
2013-02-13 14:30:00,73.48,73.5,73.39,73.4,53900.0,58.7728,58.7888,58.7008,58.7088,53900.0
2013-02-13 14:40:00,73.4,73.45,73.38,73.42,32300.0,58.7088,58.7488,58.6929,58.7248,32300.0
2013-02-13 14:50:00,73.41,73.42,73.23,73.31,53000.0,58.7168,58.7248,58.5729,58.6369,53000.0
2013-02-13 15:00:00,73.31,73.41,73.31,73.38,28300.0,58.6369,58.7168,58.6369,58.6929,28300.0
2013-02-13 15:10:00,73.37,73.47,73.36,73.46,44100.0,58.6849,58.7648,58.6769,58.7568,44100.0
2013-02-13 15:20:00,73.46,73.57,73.46,73.51,48500.0,58.7568,58.8448,58.7568,58.7968,48500.0
2013-02-13 15:30:00,73.51,73.55,73.48,73.48,63500.0,58.7968,58.8288,58.7728,58.7728,63500.0
2013-02-13 15:40:00,73.49,73.55,73.45,73.48,69100.0,58.7808,58.8288,58.7488,58.7728,69100.0
2013-02-13 15:50:00,73.49,73.63,73.49,73.56,144800.0,58.7808,58.8928,58.7808,58.8368,144800.0
2013-02-14 09:30:00,73.21,73.27,72.66,73.07,101700.0,58.5569,58.6049,58.117,58.4449,101700.0
2013-02-14 09:40:00,73.07,73.33,73.0,73.28,33700.0,58.4449,58.6529,58.3889,58.6129,33700.0
2013-02-14 09:50:00,73.31,73.36,73.12,73.15,16900.0,58.6369,58.6769,58.4849,58.5089,16900.0
2013-02-14 10:00:00,73.16,73.27,73.08,73.17,22100.0,58.5169,58.6049,58.4529,58.5249,22100.0
2013-02-14 10:10:00,73.17,73.2,73.02,73.19,32000.0,58.5249,58.5489,58.4049,58.5409,32000.0
2013-02-14 10:20:00,73.18,73.22,73.11,73.19,28700.0,58.5329,58.5649,58.4769,58.5409,28700.0
2013-02-14 10:30:00,73.19,73.25,73.12,73.13,28500.0,58.5409,58.5889,58.4849,58.4929,28500.0
2013-02-14 10:40:00,73.14,73.33,73.14,73.32,35100.0,58.5009,58.6529,58.5009,58.6449,35100.0
2013-02-14 10:50:00,73.31,73.31,73.23,73.27,25000.0,58.6369,58.6369,58.5729,58.6049,25000.0
2013-02-14 11:00:00,73.28,73.39,73.25,73.26,33600.0,58.6129,58.7008,58.5889,58.5969,33600.0
2013-02-14 11:10:00,73.26,73.27,73.23,73.23,18100.0,58.5969,58.6049,58.5729,58.5729,18100.0
2013-02-14 11:20:00,73.25,73.27,73.19,73.19,24900.0,58.5889,58.6049,58.5409,58.5409,24900.0
2013-02-14 11:30:00,73.19,73.31,73.08,73.09,29600.0,58.5409,58.6369,58.4529,58.4609,29600.0
2013-02-14 11:40:00,73.09,73.13,73.01,73.11,25700.0,58.4609,58.4929,58.3969,58.4769,25700.0
2013-02-14 11:50:00,73.1,73.22,73.1,73.21,20800.0,58.4689,58.5649,58.4689,58.5569,20800.0
2013-02-14 12:00:00,73.21,73.31,73.21,73.3,20000.0,58.5569,58.6369,58.5569,58.6289,20000.0
2013-02-14 12:10:00,73.29,73.42,73.28,73.38,33500.0,58.6209,58.7248,58.6129,58.6929,33500.0
2013-02-14 12:20:00,73.39,73.4,73.32,73.36,17600.0,58.7008,58.7088,58.6449,58.6769,17600.0
2013-02-14 12:30:00,73.36,73.5,73.35,73.49,41200.0,58.6769,58.7888,58.6689,58.7808,41200.0
2013-02-14 12:40:00,73.48,73.5,73.41,73.41,26100.0,58.7728,58.7888,58.7168,58.7168,26100.0
2013-02-14 12:50:00,73.41,73.48,73.37,73.47,15800.0,58.7168,58.7728,58.6849,58.7648,15800.0
2013-02-14 13:00:00,73.45,73.49,73.4,73.44,10700.0,58.7488,58.7808,58.7088,58.7408,10700.0
2013-02-14 13:10:00,73.45,73.46,73.38,73.4,30000.0,58.7488,58.7568,58.6929,58.7088,30000.0
2013-02-14 13:20:00,73.4,73.41,73.34,73.35,29800.0,58.7088,58.7168,58.6609,58.6689,29800.0
2013-02-14 13:30:00,73.35,73.44,73.35,73.38,12600.0,58.6689,58.7408,58.6689,58.6929,12600.0
2013-02-14 13:40:00,73.37,73.4,73.34,73.36,16400.0,58.6849,58.7088,58.6609,58.6769,16400.0
2013-02-14 13:50:00,73.35,73.41,73.32,73.32,15600.0,58.6689,58.7168,58.6449,58.6449,15600.0
2013-02-14 14:00:00,73.33,73.45,73.32,73.43,37500.0,58.6529,58.7488,58.6449,58.7328,37500.0
2013-02-14 14:10:00,73.44,73.48,73.27,73.27,26400.0,58.7408,58.7728,58.6049,58.6049,26400.0
2013-02-14 14:20:00,73.28,73.33,73.27,73.29,24900.0,58.6129,58.6529,58.6049,58.6209,24900.0
2013-02-14 14:30:00,73.29,73.33,73.28,73.32,22700.0,58.6209,58.6529,58.6129,58.6449,22700.0
2013-02-14 14:40:00,73.32,73.32,73.22,73.22,24200.0,58.6449,58.6449,58.5649,58.5649,24200.0
2013-02-14 14:50:00,73.23,73.26,73.18,73.19,63100.0,58.5729,58.5969,58.5329,58.5409,63100.0
2013-02-14 15:00:00,73.19,73.2,73.09,73.17,89600.0,58.5409,58.5489,58.4609,58.5249,89600.0
2013-02-14 15:10:00,73.17,73.23,73.17,73.17,57500.0,58.5249,58.5729,58.5249,58.5249,57500.0
2013-02-14 15:20:00,73.17,73.18,73.14,73.15,41800.0,58.5249,58.5329,58.5009,58.5089,41800.0
2013-02-14 15:30:00,73.15,73.25,73.15,73.21,47100.0,58.5089,58.5889,58.5089,58.5569,47100.0
2013-02-14 15:40:00,73.22,73.24,73.08,73.15,70900.0,58.5649,58.5809,58.4529,58.5089,70900.0
2013-02-14 15:50:00,73.15,73.17,73.06,73.12,136700.0,58.5089,58.5249,58.4369,58.4849,136700.0
2013-02-15 09:30:00,73.08,73.4,73.0,73.4,570000.0,58.4529,58.7088,58.3889,58.7088,570000.0
2013-02-15 09:40:00,73.37,73.56,73.37,73.5,80700.0,58.6849,58.8368,58.6849,58.7888,80700.0
2013-02-15 09:50:00,73.5,73.66,73.49,73.65,55800.0,58.7888,58.9168,58.7808,58.9088,55800.0
2013-02-15 10:00:00,73.64,73.87,73.63,73.82,66100.0,58.9008,59.0848,58.8928,59.0448,66100.0
2013-02-15 10:10:00,73.83,73.87,73.78,73.86,52700.0,59.0528,59.0848,59.0128,59.0768,52700.0
2013-02-15 10:20:00,73.88,74.08,73.83,74.01,137900.0,59.0928,59.2527,59.0528,59.1968,137900.0
2013-02-15 10:30:00,74.0,74.01,73.89,73.9,83600.0,59.1888,59.1968,59.1008,59.1088,83600.0
2013-02-15 10:40:00,73.9,73.99,73.89,73.9,28900.0,59.1088,59.1808,59.1008,59.1088,28900.0
2013-02-15 10:50:00,73.92,74.03,73.91,74.0,49000.0,59.1248,59.2128,59.1168,59.1888,49000.0
2013-02-15 11:00:00,74.01,74.03,73.99,74.02,43600.0,59.1968,59.2128,59.1808,59.2048,43600.0
2013-02-15 11:10:00,74.01,74.04,73.97,74.01,50100.0,59.1968,59.2208,59.1648,59.1968,50100.0
2013-02-15 11:20:00,74.0,74.02,73.96,74.0,67500.0,59.1888,59.2048,59.1568,59.1888,67500.0
2013-02-15 11:30:00,73.99,73.99,73.79,73.8,49300.0,59.1808,59.1808,59.0208,59.0288,49300.0
2013-02-15 11:40:00,73.81,73.84,73.77,73.82,42200.0,59.0368,59.0608,59.0048,59.0448,42200.0
2013-02-15 11:50:00,73.83,73.92,73.81,73.92,36100.0,59.0528,59.1248,59.0368,59.1248,36100.0
2013-02-15 12:00:00,73.91,73.92,73.88,73.9,54000.0,59.1168,59.1248,59.0928,59.1088,54000.0
2013-02-15 12:10:00,73.89,73.9,73.83,73.9,34800.0,59.1008,59.1088,59.0528,59.1088,34800.0
2013-02-15 12:20:00,73.9,73.92,73.87,73.88,37900.0,59.1088,59.1248,59.0848,59.0928,37900.0
2013-02-15 12:30:00,73.88,73.93,73.86,73.93,32300.0,59.0928,59.1328,59.0768,59.1328,32300.0
2013-02-15 12:40:00,73.93,73.96,73.92,73.96,31500.0,59.1328,59.1568,59.1248,59.1568,31500.0
2013-02-15 12:50:00,73.94,73.96,73.89,73.93,24400.0,59.1408,59.1568,59.1008,59.1328,24400.0
2013-02-15 13:00:00,73.93,74.0,73.93,73.99,25600.0,59.1328,59.1888,59.1328,59.1808,25600.0
2013-02-15 13:10:00,73.99,74.02,73.98,73.99,30300.0,59.1808,59.2048,59.1728,59.1808,30300.0
2013-02-15 13:20:00,73.98,73.98,73.9,73.91,44300.0,59.1728,59.1728,59.1088,59.1168,44300.0
2013-02-15 13:30:00,73.91,73.98,73.9,73.98,28200.0,59.1168,59.1728,59.1088,59.1728,28200.0
2013-02-15 13:40:00,73.98,74.0,73.95,73.99,42800.0,59.1728,59.1888,59.1488,59.1808,42800.0
2013-02-15 13:50:00,74.0,74.03,73.95,74.01,59700.0,59.1888,59.2128,59.1488,59.1968,59700.0
2013-02-15 14:00:00,74.02,74.02,73.9,73.92,42800.0,59.2048,59.2048,59.1088,59.1248,42800.0
2013-02-15 14:10:00,73.92,73.94,73.75,73.75,123600.0,59.1248,59.1408,58.9888,58.9888,123600.0
2013-02-15 14:20:00,73.75,73.86,73.64,73.64,40000.0,58.9888,59.0768,58.9008,58.9008,40000.0
2013-02-15 14:30:00,73.63,73.77,73.63,73.75,37000.0,58.8928,59.0048,58.8928,58.9888,37000.0
2013-02-15 14:40:00,73.75,73.78,73.63,73.7,35800.0,58.9888,59.0128,58.8928,58.9488,35800.0
2013-02-15 14:50:00,73.7,73.8,73.7,73.74,32400.0,58.9488,59.0288,58.9488,58.9808,32400.0
2013-02-15 15:00:00,73.73,73.91,73.73,73.82,102800.0,58.9728,59.1168,58.9728,59.0448,102800.0
2013-02-15 15:10:00,73.81,73.88,73.67,73.86,79200.0,59.0368,59.0928,58.9248,59.0768,79200.0
2013-02-15 15:20:00,73.86,73.96,73.86,73.95,65900.0,59.0768,59.1568,59.0768,59.1488,65900.0
2013-02-15 15:30:00,73.95,74.05,73.93,74.03,102200.0,59.1488,59.2287,59.1328,59.2128,102200.0
2013-02-15 15:40:00,74.03,74.15,73.92,74.12,259300.0,59.2128,59.3087,59.1248,59.2847,259300.0
2013-02-15 15:50:00,74.13,74.15,74.05,74.15,222300.0,59.2927,59.3087,59.2287,59.3087,222300.0
2013-02-19 09:30:00,74.28,74.34,73.95,73.97,127000.0,59.4127,59.4607,59.1488,59.1648,127000.0
2013-02-19 09:40:00,73.96,74.39,73.83,74.39,66100.0,59.1568,59.5007,59.0528,59.5007,66100.0
2013-02-19 09:50:00,74.37,74.47,74.36,74.39,77300.0,59.4847,59.5647,59.4767,59.5007,77300.0
2013-02-19 10:00:00,74.39,74.42,74.31,74.32,77900.0,59.5007,59.5247,59.4367,59.4447,77900.0
2013-02-19 10:10:00,74.32,74.4,74.28,74.4,137900.0,59.4447,59.5087,59.4127,59.5087,137900.0
2013-02-19 10:20:00,74.4,74.44,74.38,74.39,75300.0,59.5087,59.5407,59.4927,59.5007,75300.0
2013-02-19 10:30:00,74.39,74.44,74.29,74.44,51100.0,59.5007,59.5407,59.4207,59.5407,51100.0
2013-02-19 10:40:00,74.44,74.5,74.39,74.49,75800.0,59.5407,59.5887,59.5007,59.5807,75800.0
2013-02-19 10:50:00,74.5,74.54,74.43,74.49,51600.0,59.5887,59.6207,59.5327,59.5807,51600.0
2013-02-19 11:00:00,74.47,74.55,74.46,74.5,42500.0,59.5647,59.6287,59.5567,59.5887,42500.0
2013-02-19 11:10:00,74.47,74.75,74.47,74.72,137000.0,59.5647,59.7886,59.5647,59.7646,137000.0
2013-02-19 11:20:00,74.72,74.81,74.65,74.8,66200.0,59.7646,59.8366,59.7087,59.8286,66200.0
2013-02-19 11:30:00,74.8,74.81,74.7,74.78,47300.0,59.8286,59.8366,59.7487,59.8126,47300.0
2013-02-19 11:40:00,74.78,74.81,74.7,74.79,99900.0,59.8126,59.8366,59.7487,59.8206,99900.0
2013-02-19 11:50:00,74.81,74.96,74.79,74.9,54800.0,59.8366,59.9566,59.8206,59.9086,54800.0
2013-02-19 12:00:00,74.9,74.97,74.84,74.94,54300.0,59.9086,59.9646,59.8606,59.9406,54300.0
2013-02-19 12:10:00,74.93,74.97,74.91,74.95,27500.0,59.9326,59.9646,59.9166,59.9486,27500.0
2013-02-19 12:20:00,74.96,74.97,74.93,74.95,21500.0,59.9566,59.9646,59.9326,59.9486,21500.0
2013-02-19 12:30:00,74.95,74.97,74.94,74.95,32300.0,59.9486,59.9646,59.9406,59.9486,32300.0
2013-02-19 12:40:00,74.95,74.98,74.93,74.96,39400.0,59.9486,59.9726,59.9326,59.9566,39400.0
2013-02-19 12:50:00,74.96,75.16,74.96,75.16,103000.0,59.9566,60.1166,59.9566,60.1166,103000.0
2013-02-19 13:00:00,75.15,75.21,75.14,75.21,56200.0,60.1086,60.1566,60.1006,60.1566,56200.0
2013-02-19 13:10:00,75.2,75.31,75.2,75.3,72200.0,60.1486,60.2366,60.1486,60.2286,72200.0
2013-02-19 13:20:00,75.31,75.39,75.29,75.34,60800.0,60.2366,60.3005,60.2206,60.2606,60800.0
2013-02-19 13:30:00,75.33,75.4,75.29,75.37,44500.0,60.2526,60.3085,60.2206,60.2845,44500.0
2013-02-19 13:40:00,75.37,75.4,75.3,75.31,31900.0,60.2845,60.3085,60.2286,60.2366,31900.0
2013-02-19 13:50:00,75.3,75.34,75.24,75.29,37000.0,60.2286,60.2606,60.1806,60.2206,37000.0
2013-02-19 14:00:00,75.29,75.45,75.28,75.44,52900.0,60.2206,60.3485,60.2126,60.3405,52900.0
2013-02-19 14:10:00,75.43,75.45,75.36,75.41,41800.0,60.3325,60.3485,60.2766,60.3165,41800.0
2013-02-19 14:20:00,75.42,75.46,75.38,75.43,78400.0,60.3245,60.3565,60.2925,60.3325,78400.0
2013-02-19 14:30:00,75.44,75.44,75.38,75.38,36100.0,60.3405,60.3405,60.2925,60.2925,36100.0
2013-02-19 14:40:00,75.39,75.42,75.25,75.25,33500.0,60.3005,60.3245,60.1886,60.1886,33500.0
2013-02-19 14:50:00,75.24,75.29,75.22,75.27,36200.0,60.1806,60.2206,60.1646,60.2046,36200.0
2013-02-19 15:00:00,75.28,75.29,75.18,75.2,32100.0,60.2126,60.2206,60.1326,60.1486,32100.0
2013-02-19 15:10:00,75.21,75.34,75.18,75.24,66300.0,60.1566,60.2606,60.1326,60.1806,66300.0
2013-02-19 15:20:00,75.24,75.28,75.22,75.22,49100.0,60.1806,60.2126,60.1646,60.1646,49100.0
2013-02-19 15:30:00,75.22,75.25,75.15,75.22,69200.0,60.1646,60.1886,60.1086,60.1646,69200.0
2013-02-19 15:40:00,75.22,75.34,75.21,75.31,98000.0,60.1646,60.2606,60.1566,60.2366,98000.0
2013-02-19 15:50:00,75.32,75.37,75.29,75.36,147500.0,60.2446,60.2845,60.2206,60.2766,147500.0
2013-02-20 09:30:00,75.4,75.48,75.31,75.47,92800.0,60.3085,60.3725,60.2366,60.3645,92800.0
2013-02-20 09:40:00,75.45,75.66,75.42,75.56,76200.0,60.3485,60.5165,60.3245,60.4365,76200.0
2013-02-20 09:50:00,75.56,75.63,75.45,75.59,146400.0,60.4365,60.4925,60.3485,60.4605,146400.0
2013-02-20 10:00:00,75.59,75.7,75.57,75.67,49500.0,60.4605,60.5485,60.4445,60.5245,49500.0
2013-02-20 10:10:00,75.66,75.89,75.66,75.88,84500.0,60.5165,60.7005,60.5165,60.6925,84500.0
2013-02-20 10:20:00,75.88,75.95,75.84,75.93,59000.0,60.6925,60.7485,60.6605,60.7325,59000.0
2013-02-20 10:30:00,75.92,75.97,75.87,75.89,63900.0,60.7245,60.7645,60.6845,60.7005,63900.0
2013-02-20 10:40:00,75.89,75.91,75.66,75.68,48000.0,60.7005,60.7165,60.5165,60.5325,48000.0
2013-02-20 10:50:00,75.68,75.69,75.62,75.65,39900.0,60.5325,60.5405,60.4845,60.5085,39900.0
2013-02-20 11:00:00,75.64,75.7,75.44,75.5,89200.0,60.5005,60.5485,60.3405,60.3885,89200.0
2013-02-20 11:10:00,75.5,75.61,75.47,75.6,37200.0,60.3885,60.4765,60.3645,60.4685,37200.0
2013-02-20 11:20:00,75.61,75.61,75.41,75.46,40200.0,60.4765,60.4765,60.3165,60.3565,40200.0
2013-02-20 11:30:00,75.46,75.47,75.29,75.3,37300.0,60.3565,60.3645,60.2206,60.2286,37300.0
2013-02-20 11:40:00,75.31,75.34,75.2,75.2,27900.0,60.2366,60.2606,60.1486,60.1486,27900.0
2013-02-20 11:50:00,75.21,75.28,75.19,75.28,32700.0,60.1566,60.2126,60.1406,60.2126,32700.0
2013-02-20 12:00:00,75.27,75.45,75.26,75.43,37000.0,60.2046,60.3485,60.1966,60.3325,37000.0
2013-02-20 12:10:00,75.43,75.45,75.37,75.4,42800.0,60.3325,60.3485,60.2845,60.3085,42800.0
2013-02-20 12:20:00,75.42,75.45,75.38,75.39,47300.0,60.3245,60.3485,60.2925,60.3005,47300.0
2013-02-20 12:30:00,75.4,75.45,75.39,75.44,27600.0,60.3085,60.3485,60.3005,60.3405,27600.0
2013-02-20 12:40:00,75.43,75.57,75.43,75.48,69500.0,60.3325,60.4445,60.3325,60.3725,69500.0
2013-02-20 12:50:00,75.48,75.56,75.4,75.55,18700.0,60.3725,60.4365,60.3085,60.4285,18700.0
2013-02-20 13:00:00,75.55,75.56,75.43,75.43,37500.0,60.4285,60.4365,60.3325,60.3325,37500.0
2013-02-20 13:10:00,75.42,75.47,75.36,75.44,19400.0,60.3245,60.3645,60.2766,60.3405,19400.0
2013-02-20 13:20:00,75.44,75.5,75.44,75.47,22200.0,60.3405,60.3885,60.3405,60.3645,22200.0
2013-02-20 13:30:00,75.47,75.48,75.4,75.46,19300.0,60.3645,60.3725,60.3085,60.3565,19300.0
2013-02-20 13:40:00,75.48,75.54,75.46,75.51,19800.0,60.3725,60.4205,60.3565,60.3965,19800.0
2013-02-20 13:50:00,75.5,75.52,75.46,75.48,19800.0,60.3885,60.4045,60.3565,60.3725,19800.0
2013-02-20 14:00:00,75.49,75.62,75.38,75.62,47900.0,60.3805,60.4845,60.2925,60.4845,47900.0
2013-02-20 14:10:00,75.63,75.63,75.48,75.56,49000.0,60.4925,60.4925,60.3725,60.4365,49000.0
2013-02-20 14:20:00,75.57,75.57,75.47,75.54,32700.0,60.4445,60.4445,60.3645,60.4205,32700.0
2013-02-20 14:30:00,75.53,75.56,75.47,75.55,40600.0,60.4125,60.4365,60.3645,60.4285,40600.0
2013-02-20 14:40:00,75.54,75.54,75.25,75.31,104600.0,60.4205,60.4205,60.1886,60.2366,104600.0
2013-02-20 14:50:00,75.3,75.37,75.25,75.37,68000.0,60.2286,60.2845,60.1886,60.2845,68000.0
2013-02-20 15:00:00,75.36,75.37,75.06,75.2,74600.0,60.2766,60.2845,60.0366,60.1486,74600.0
2013-02-20 15:10:00,75.19,75.33,75.16,75.3,76200.0,60.1406,60.2526,60.1166,60.2286,76200.0
2013-02-20 15:20:00,75.28,75.29,75.09,75.16,53000.0,60.2126,60.2206,60.0606,60.1166,53000.0
2013-02-20 15:30:00,75.16,75.18,75.01,75.15,72500.0,60.1166,60.1326,59.9966,60.1086,72500.0
2013-02-20 15:40:00,75.15,75.21,75.03,75.08,79200.0,60.1086,60.1566,60.0126,60.0526,79200.0
2013-02-20 15:50:00,75.08,75.11,75.0,75.02,194000.0,60.0526,60.0766,59.9886,60.0046,194000.0
2013-02-21 09:30:00,74.69,74.75,73.95,74.14,150100.0,59.7407,59.7886,59.1488,59.3007,150100.0
2013-02-21 09:40:00,74.16,74.21,73.99,74.02,92200.0,59.3167,59.3567,59.1808,59.2048,92200.0
2013-02-21 09:50:00,74.04,74.04,73.97,74.03,66500.0,59.2208,59.2208,59.1648,59.2128,66500.0
2013-02-21 10:00:00,74.01,74.07,73.94,74.04,93300.0,59.1968,59.2447,59.1408,59.2208,93300.0
2013-02-21 10:10:00,74.02,74.12,73.78,73.79,49800.0,59.2048,59.2847,59.0128,59.0208,49800.0
2013-02-21 10:20:00,73.8,73.9,73.8,73.82,76900.0,59.0288,59.1088,59.0288,59.0448,76900.0
2013-02-21 10:30:00,73.83,73.86,73.79,73.82,58400.0,59.0528,59.0768,59.0208,59.0448,58400.0
2013-02-21 10:40:00,73.82,73.91,73.8,73.86,54900.0,59.0448,59.1168,59.0288,59.0768,54900.0
2013-02-21 10:50:00,73.86,73.86,73.79,73.83,54200.0,59.0768,59.0768,59.0208,59.0528,54200.0
2013-02-21 11:00:00,73.85,73.91,73.76,73.79,40900.0,59.0688,59.1168,58.9968,59.0208,40900.0
2013-02-21 11:10:00,73.79,73.8,73.7,73.75,61500.0,59.0208,59.0288,58.9488,58.9888,61500.0
2013-02-21 11:20:00,73.74,73.85,73.7,73.77,44700.0,58.9808,59.0688,58.9488,59.0048,44700.0
2013-02-21 11:30:00,73.76,73.81,73.69,73.81,25400.0,58.9968,59.0368,58.9408,59.0368,25400.0
2013-02-21 11:40:00,73.82,73.9,73.77,73.8,27700.0,59.0448,59.1088,59.0048,59.0288,27700.0
2013-02-21 11:50:00,73.79,73.98,73.79,73.94,52900.0,59.0208,59.1728,59.0208,59.1408,52900.0
2013-02-21 12:00:00,73.95,73.95,73.78,73.81,27900.0,59.1488,59.1488,59.0128,59.0368,27900.0
2013-02-21 12:10:00,73.8,73.84,73.76,73.82,37000.0,59.0288,59.0608,58.9968,59.0448,37000.0
2013-02-21 12:20:00,73.82,73.96,73.81,73.92,48900.0,59.0448,59.1568,59.0368,59.1248,48900.0
2013-02-21 12:30:00,73.92,73.98,73.85,73.86,31400.0,59.1248,59.1728,59.0688,59.0768,31400.0
2013-02-21 12:40:00,73.87,73.95,73.82,73.93,25300.0,59.0848,59.1488,59.0448,59.1328,25300.0
2013-02-21 12:50:00,73.94,74.08,73.91,74.03,42300.0,59.1408,59.2527,59.1168,59.2128,42300.0
2013-02-21 13:00:00,74.02,74.06,73.98,73.99,30400.0,59.2048,59.2367,59.1728,59.1808,30400.0
2013-02-21 13:10:00,73.99,74.04,73.93,74.02,38900.0,59.1808,59.2208,59.1328,59.2048,38900.0
2013-02-21 13:20:00,74.01,74.07,73.93,73.95,47200.0,59.1968,59.2447,59.1328,59.1488,47200.0
2013-02-21 13:30:00,73.94,73.98,73.9,73.97,23900.0,59.1408,59.1728,59.1088,59.1648,23900.0
2013-02-21 13:40:00,73.95,73.97,73.85,73.85,20000.0,59.1488,59.1648,59.0688,59.0688,20000.0
2013-02-21 13:50:00,73.85,73.85,73.7,73.73,44600.0,59.0688,59.0688,58.9488,58.9728,44600.0
2013-02-21 14:00:00,73.73,73.74,73.52,73.53,43700.0,58.9728,58.9808,58.8048,58.8128,43700.0
2013-02-21 14:10:00,73.52,73.59,73.45,73.53,78200.0,58.8048,58.8608,58.7488,58.8128,78200.0
2013-02-21 14:20:00,73.53,73.6,73.5,73.6,54000.0,58.8128,58.8688,58.7888,58.8688,54000.0
2013-02-21 14:30:00,73.6,73.73,73.59,73.66,40900.0,58.8688,58.9728,58.8608,58.9168,40900.0
2013-02-21 14:40:00,73.66,73.72,73.57,73.64,62500.0,58.9168,58.9648,58.8448,58.9008,62500.0
2013-02-21 14:50:00,73.65,73.73,73.58,73.71,58100.0,58.9088,58.9728,58.8528,58.9568,58100.0
2013-02-21 15:00:00,73.71,73.97,73.67,73.93,53100.0,58.9568,59.1648,58.9248,59.1328,53100.0
2013-02-21 15:10:00,73.93,74.0,73.86,73.88,56800.0,59.1328,59.1888,59.0768,59.0928,56800.0
2013-02-21 15:20:00,73.87,74.05,73.85,74.0,93500.0,59.0848,59.2287,59.0688,59.1888,93500.0
2013-02-21 15:30:00,74.0,74.05,73.95,73.98,59800.0,59.1888,59.2287,59.1488,59.1728,59800.0
2013-02-21 15:40:00,73.99,74.0,73.88,73.94,122400.0,59.1808,59.1888,59.0928,59.1408,122400.0
2013-02-21 15:50:00,73.94,73.98,73.8,73.84,207300.0,59.1408,59.1728,59.0288,59.0608,207300.0
2013-02-22 09:30:00,74.18,74.41,74.11,74.22,69200.0,59.3327,59.5167,59.2767,59.3647,69200.0
2013-02-22 09:40:00,74.21,74.23,73.95,74.02,40900.0,59.3567,59.3727,59.1488,59.2048,40900.0
2013-02-22 09:50:00,74.05,74.13,73.96,74.13,27200.0,59.2287,59.2927,59.1568,59.2927,27200.0
2013-02-22 10:00:00,74.14,74.3,74.05,74.26,37200.0,59.3007,59.4287,59.2287,59.3967,37200.0
2013-02-22 10:10:00,74.27,74.29,74.05,74.21,27600.0,59.4047,59.4207,59.2287,59.3567,27600.0
2013-02-22 10:20:00,74.22,74.3,74.15,74.2,24900.0,59.3647,59.4287,59.3087,59.3487,24900.0
2013-02-22 10:30:00,74.2,74.29,74.18,74.19,50300.0,59.3487,59.4207,59.3327,59.3407,50300.0
2013-02-22 10:40:00,74.21,74.39,74.21,74.33,25200.0,59.3567,59.5007,59.3567,59.4527,25200.0
2013-02-22 10:50:00,74.32,74.4,74.18,74.21,45500.0,59.4447,59.5087,59.3327,59.3567,45500.0
2013-02-22 11:00:00,74.2,74.27,74.13,74.2,58900.0,59.3487,59.4047,59.2927,59.3487,58900.0
2013-02-22 11:10:00,74.19,74.2,73.99,74.03,47300.0,59.3407,59.3487,59.1808,59.2128,47300.0
2013-02-22 11:20:00,74.05,74.16,73.98,74.06,19500.0,59.2287,59.3167,59.1728,59.2367,19500.0
2013-02-22 11:30:00,74.06,74.14,74.05,74.12,27000.0,59.2367,59.3007,59.2287,59.2847,27000.0
2013-02-22 11:40:00,74.13,74.13,74.02,74.03,31200.0,59.2927,59.2927,59.2048,59.2128,31200.0
2013-02-22 11:50:00,74.05,74.29,74.04,74.18,25300.0,59.2287,59.4207,59.2208,59.3327,25300.0
2013-02-22 12:00:00,74.2,74.27,74.14,74.25,28900.0,59.3487,59.4047,59.3007,59.3887,28900.0
2013-02-22 12:10:00,74.25,74.28,74.16,74.17,27100.0,59.3887,59.4127,59.3167,59.3247,27100.0
2013-02-22 12:20:00,74.18,74.29,74.12,74.19,65000.0,59.3327,59.4207,59.2847,59.3407,65000.0
2013-02-22 12:30:00,74.2,74.37,74.2,74.32,20300.0,59.3487,59.4847,59.3487,59.4447,20300.0
2013-02-22 12:40:00,74.35,74.49,74.35,74.47,32400.0,59.4687,59.5807,59.4687,59.5647,32400.0
2013-02-22 12:50:00,74.47,74.56,74.42,74.51,45100.0,59.5647,59.6367,59.5247,59.5967,45100.0
2013-02-22 13:00:00,74.5,74.53,74.31,74.31,19100.0,59.5887,59.6127,59.4367,59.4367,19100.0
2013-02-22 13:10:00,74.32,74.47,74.31,74.47,14900.0,59.4447,59.5647,59.4367,59.5647,14900.0
2013-02-22 13:20:00,74.47,74.47,74.29,74.33,29900.0,59.5647,59.5647,59.4207,59.4527,29900.0
2013-02-22 13:30:00,74.33,74.41,74.29,74.41,29800.0,59.4527,59.5167,59.4207,59.5167,29800.0
2013-02-22 13:40:00,74.42,74.59,74.42,74.59,33200.0,59.5247,59.6607,59.5247,59.6607,33200.0
2013-02-22 13:50:00,74.59,74.59,74.48,74.49,32500.0,59.6607,59.6607,59.5727,59.5807,32500.0
2013-02-22 14:00:00,74.49,74.5,74.25,74.35,57900.0,59.5807,59.5887,59.3887,59.4687,57900.0
2013-02-22 14:10:00,74.36,74.48,74.36,74.37,32900.0,59.4767,59.5727,59.4767,59.4847,32900.0
2013-02-22 14:20:00,74.37,74.44,74.33,74.39,63800.0,59.4847,59.5407,59.4527,59.5007,63800.0
2013-02-22 14:30:00,74.39,74.49,74.38,74.47,42600.0,59.5007,59.5807,59.4927,59.5647,42600.0
2013-02-22 14:40:00,74.48,74.5,74.44,74.45,37800.0,59.5727,59.5887,59.5407,59.5487,37800.0
2013-02-22 14:50:00,74.43,74.55,74.42,74.43,41000.0,59.5327,59.6287,59.5247,59.5327,41000.0
2013-02-22 15:00:00,74.43,74.52,74.41,74.46,35300.0,59.5327,59.6047,59.5167,59.5567,35300.0
2013-02-22 15:10:00,74.47,74.57,74.47,74.48,41400.0,59.5647,59.6447,59.5647,59.5727,41400.0
2013-02-22 15:20:00,74.48,74.5,74.39,74.49,52500.0,59.5727,59.5887,59.5007,59.5807,52500.0
2013-02-22 15:30:00,74.5,74.65,74.49,74.64,56600.0,59.5887,59.7087,59.5807,59.7007,56600.0
2013-02-22 15:40:00,74.64,74.7,74.6,74.7,95600.0,59.7007,59.7487,59.6687,59.7487,95600.0
2013-02-22 15:50:00,74.7,74.8,74.69,74.8,177300.0,59.7487,59.8286,59.7407,59.8286,177300.0
2013-02-25 09:30:00,75.17,75.17,74.83,75.12,120600.0,60.1246,60.1246,59.8526,60.0846,120600.0
2013-02-25 09:40:00,75.08,75.19,75.07,75.07,40300.0,60.0526,60.1406,60.0446,60.0446,40300.0
2013-02-25 09:50:00,75.08,75.37,75.08,75.37,29600.0,60.0526,60.2845,60.0526,60.2845,29600.0
2013-02-25 10:00:00,75.37,75.52,75.32,75.42,56100.0,60.2845,60.4045,60.2446,60.3245,56100.0
2013-02-25 10:10:00,75.41,75.52,75.35,75.41,48000.0,60.3165,60.4045,60.2686,60.3165,48000.0
2013-02-25 10:20:00,75.41,75.47,75.28,75.31,63400.0,60.3165,60.3645,60.2126,60.2366,63400.0
2013-02-25 10:30:00,75.33,75.49,75.3,75.39,68500.0,60.2526,60.3805,60.2286,60.3005,68500.0
2013-02-25 10:40:00,75.37,75.47,75.31,75.34,61400.0,60.2845,60.3645,60.2366,60.2606,61400.0
2013-02-25 10:50:00,75.34,75.37,75.16,75.31,64800.0,60.2606,60.2845,60.1166,60.2366,64800.0
2013-02-25 11:00:00,75.3,75.45,75.23,75.4,52900.0,60.2286,60.3485,60.1726,60.3085,52900.0
2013-02-25 11:10:00,75.41,75.51,75.32,75.4,42600.0,60.3165,60.3965,60.2446,60.3085,42600.0
2013-02-25 11:20:00,75.39,75.45,75.34,75.39,28500.0,60.3005,60.3485,60.2606,60.3005,28500.0
2013-02-25 11:30:00,75.4,75.47,75.2,75.27,44800.0,60.3085,60.3645,60.1486,60.2046,44800.0
2013-02-25 11:40:00,75.29,75.36,75.25,75.29,46300.0,60.2206,60.2766,60.1886,60.2206,46300.0
2013-02-25 11:50:00,75.26,75.26,75.06,75.11,95500.0,60.1966,60.1966,60.0366,60.0766,95500.0
2013-02-25 12:00:00,75.1,75.25,75.0,75.22,75200.0,60.0686,60.1886,59.9886,60.1646,75200.0
2013-02-25 12:10:00,75.23,75.34,75.22,75.24,55500.0,60.1726,60.2606,60.1646,60.1806,55500.0
2013-02-25 12:20:00,75.23,75.38,75.19,75.29,61700.0,60.1726,60.2925,60.1406,60.2206,61700.0
2013-02-25 12:30:00,75.28,75.31,75.22,75.25,51300.0,60.2126,60.2366,60.1646,60.1886,51300.0
2013-02-25 12:40:00,75.24,75.4,75.21,75.37,35300.0,60.1806,60.3085,60.1566,60.2845,35300.0
2013-02-25 12:50:00,75.38,75.41,75.24,75.31,50000.0,60.2925,60.3165,60.1806,60.2366,50000.0
2013-02-25 13:00:00,75.31,75.31,75.19,75.28,69400.0,60.2366,60.2366,60.1406,60.2126,69400.0
2013-02-25 13:10:00,75.28,75.31,75.17,75.18,53800.0,60.2126,60.2366,60.1246,60.1326,53800.0
2013-02-25 13:20:00,75.17,75.22,75.12,75.19,31100.0,60.1246,60.1646,60.0846,60.1406,31100.0
2013-02-25 13:30:00,75.18,75.2,75.1,75.14,82400.0,60.1326,60.1486,60.0686,60.1006,82400.0
2013-02-25 13:40:00,75.13,75.13,75.02,75.08,60300.0,60.0926,60.0926,60.0046,60.0526,60300.0
2013-02-25 13:50:00,75.07,75.14,75.01,75.08,62700.0,60.0446,60.1006,59.9966,60.0526,62700.0
2013-02-25 14:00:00,75.08,75.11,74.89,75.04,146200.0,60.0526,60.0766,59.9006,60.0206,146200.0
2013-02-25 14:10:00,75.03,75.1,74.98,75.09,59300.0,60.0126,60.0686,59.9726,60.0606,59300.0
2013-02-25 14:20:00,75.09,75.11,75.01,75.02,51500.0,60.0606,60.0766,59.9966,60.0046,51500.0
2013-02-25 14:30:00,75.04,75.08,74.89,74.92,33700.0,60.0206,60.0526,59.9006,59.9246,33700.0
2013-02-25 14:40:00,74.91,74.93,74.8,74.83,33300.0,59.9166,59.9326,59.8286,59.8526,33300.0
2013-02-25 14:50:00,74.82,74.86,74.75,74.81,62000.0,59.8446,59.8766,59.7886,59.8366,62000.0
2013-02-25 15:00:00,74.8,74.83,74.63,74.67,67600.0,59.8286,59.8526,59.6927,59.7247,67600.0
2013-02-25 15:10:00,74.68,74.73,74.51,74.51,64900.0,59.7327,59.7726,59.5967,59.5967,64900.0
2013-02-25 15:20:00,74.5,74.55,74.4,74.46,52000.0,59.5887,59.6287,59.5087,59.5567,52000.0
2013-02-25 15:30:00,74.46,74.51,74.31,74.39,61500.0,59.5567,59.5967,59.4367,59.5007,61500.0
2013-02-25 15:40:00,74.39,74.41,74.19,74.19,92000.0,59.5007,59.5167,59.3407,59.3407,92000.0
2013-02-25 15:50:00,74.19,74.2,73.91,73.92,290100.0,59.3407,59.3487,59.1168,59.1248,290100.0
2013-02-26 09:30:00,74.36,74.63,74.02,74.52,77700.0,59.4767,59.6927,59.2048,59.6047,77700.0
2013-02-26 09:40:00,74.52,74.67,74.28,74.44,57300.0,59.6047,59.7247,59.4127,59.5407,57300.0
2013-02-26 09:50:00,74.47,74.64,74.44,74.64,23800.0,59.5647,59.7007,59.5407,59.7007,23800.0
2013-02-26 10:00:00,74.6,74.68,74.33,74.34,55900.0,59.6687,59.7327,59.4527,59.4607,55900.0
2013-02-26 10:10:00,74.31,74.37,74.24,74.27,65100.0,59.4367,59.4847,59.3807,59.4047,65100.0
2013-02-26 10:20:00,74.27,74.31,74.02,74.11,60400.0,59.4047,59.4367,59.2048,59.2767,60400.0
2013-02-26 10:30:00,74.09,74.15,73.97,73.98,37800.0,59.2607,59.3087,59.1648,59.1728,37800.0
2013-02-26 10:40:00,74.01,74.03,73.83,74.02,51600.0,59.1968,59.2128,59.0528,59.2048,51600.0
2013-02-26 10:50:00,74.03,74.13,73.95,73.96,48400.0,59.2128,59.2927,59.1488,59.1568,48400.0
2013-02-26 11:00:00,73.95,73.97,73.65,73.65,39200.0,59.1488,59.1648,58.9088,58.9088,39200.0
2013-02-26 11:10:00,73.66,73.8,73.63,73.73,48400.0,58.9168,59.0288,58.8928,58.9728,48400.0
2013-02-26 11:20:00,73.75,73.78,73.55,73.67,30200.0,58.9888,59.0128,58.8288,58.9248,30200.0
2013-02-26 11:30:00,73.68,73.87,73.68,73.73,47800.0,58.9328,59.0848,58.9328,58.9728,47800.0
2013-02-26 11:40:00,73.71,73.73,73.57,73.65,23900.0,58.9568,58.9728,58.8448,58.9088,23900.0
2013-02-26 11:50:00,73.66,73.81,73.66,73.81,28800.0,58.9168,59.0368,58.9168,59.0368,28800.0
2013-02-26 12:00:00,73.82,73.84,73.75,73.84,25300.0,59.0448,59.0608,58.9888,59.0608,25300.0
2013-02-26 12:10:00,73.84,73.85,73.74,73.74,22800.0,59.0608,59.0688,58.9808,58.9808,22800.0
2013-02-26 12:20:00,73.74,73.97,73.74,73.95,16300.0,58.9808,59.1648,58.9808,59.1488,16300.0
2013-02-26 12:30:00,73.95,74.11,73.92,74.1,24300.0,59.1488,59.2767,59.1248,59.2687,24300.0
2013-02-26 12:40:00,74.1,74.11,74.0,74.02,14000.0,59.2687,59.2767,59.1888,59.2048,14000.0
2013-02-26 12:50:00,74.04,74.11,74.01,74.08,12300.0,59.2208,59.2767,59.1968,59.2527,12300.0
2013-02-26 13:00:00,74.08,74.15,73.99,74.01,17300.0,59.2527,59.3087,59.1808,59.1968,17300.0
2013-02-26 13:10:00,74.01,74.01,73.88,73.88,17100.0,59.1968,59.1968,59.0928,59.0928,17100.0
2013-02-26 13:20:00,73.89,73.96,73.84,73.88,12500.0,59.1008,59.1568,59.0608,59.0928,12500.0
2013-02-26 13:30:00,73.88,74.01,73.88,73.99,15800.0,59.0928,59.1968,59.0928,59.1808,15800.0
2013-02-26 13:40:00,73.96,74.13,73.95,74.04,16600.0,59.1568,59.2927,59.1488,59.2208,16600.0
2013-02-26 13:50:00,74.04,74.15,73.98,74.03,29400.0,59.2208,59.3087,59.1728,59.2128,29400.0
2013-02-26 14:00:00,74.01,74.13,73.96,74.09,21800.0,59.1968,59.2927,59.1568,59.2607,21800.0
2013-02-26 14:10:00,74.09,74.12,74.01,74.04,21800.0,59.2607,59.2847,59.1968,59.2208,21800.0
2013-02-26 14:20:00,74.04,74.1,74.02,74.08,33800.0,59.2208,59.2687,59.2048,59.2527,33800.0
2013-02-26 14:30:00,74.06,74.09,73.94,73.95,30700.0,59.2367,59.2607,59.1408,59.1488,30700.0
2013-02-26 14:40:00,73.94,73.94,73.85,73.87,38400.0,59.1408,59.1408,59.0688,59.0848,38400.0
2013-02-26 14:50:00,73.87,73.98,73.85,73.93,36500.0,59.0848,59.1728,59.0688,59.1328,36500.0
2013-02-26 15:00:00,73.96,74.01,73.81,73.88,52300.0,59.1568,59.1968,59.0368,59.0928,52300.0
2013-02-26 15:10:00,73.89,73.92,73.66,73.7,63100.0,59.1008,59.1248,58.9168,58.9488,63100.0
2013-02-26 15:20:00,73.7,73.78,73.65,73.78,80400.0,58.9488,59.0128,58.9088,59.0128,80400.0
2013-02-26 15:30:00,73.79,73.84,73.69,73.84,88200.0,59.0208,59.0608,58.9408,59.0608,88200.0
2013-02-26 15:40:00,73.83,73.93,73.82,73.87,136100.0,59.0528,59.1328,59.0448,59.0848,136100.0
2013-02-26 15:50:00,73.87,73.97,73.76,73.85,206200.0,59.0848,59.1648,58.9968,59.0688,206200.0
2013-02-27 09:30:00,74.0,74.0,73.5,73.5,90100.0,59.1888,59.1888,58.7888,58.7888,90100.0
2013-02-27 09:40:00,73.48,73.59,73.39,73.47,85100.0,58.7728,58.8608,58.7008,58.7648,85100.0
2013-02-27 09:50:00,73.46,73.66,73.42,73.44,57800.0,58.7568,58.9168,58.7248,58.7408,57800.0
2013-02-27 10:00:00,73.44,73.64,73.44,73.51,38000.0,58.7408,58.9008,58.7408,58.7968,38000.0
2013-02-27 10:10:00,73.53,73.62,73.5,73.62,47100.0,58.8128,58.8848,58.7888,58.8848,47100.0
2013-02-27 10:20:00,73.63,73.81,73.6,73.75,85200.0,58.8928,59.0368,58.8688,58.9888,85200.0
2013-02-27 10:30:00,73.76,73.88,73.73,73.84,62300.0,58.9968,59.0928,58.9728,59.0608,62300.0
2013-02-27 10:40:00,73.85,73.96,73.82,73.84,65400.0,59.0688,59.1568,59.0448,59.0608,65400.0
2013-02-27 10:50:00,73.85,73.92,73.85,73.88,31400.0,59.0688,59.1248,59.0688,59.0928,31400.0
2013-02-27 11:00:00,73.89,74.03,73.87,73.97,61900.0,59.1008,59.2128,59.0848,59.1648,61900.0
2013-02-27 11:10:00,73.99,74.05,73.97,74.0,58700.0,59.1808,59.2287,59.1648,59.1888,58700.0
2013-02-27 11:20:00,74.02,74.12,74.01,74.09,32100.0,59.2048,59.2847,59.1968,59.2607,32100.0
2013-02-27 11:30:00,74.08,74.15,73.99,74.14,65400.0,59.2527,59.3087,59.1808,59.3007,65400.0
2013-02-27 11:40:00,74.14,74.21,74.11,74.18,56000.0,59.3007,59.3567,59.2767,59.3327,56000.0
2013-02-27 11:50:00,74.17,74.24,74.16,74.23,39100.0,59.3247,59.3807,59.3167,59.3727,39100.0
2013-02-27 12:00:00,74.23,74.27,74.1,74.16,57600.0,59.3727,59.4047,59.2687,59.3167,57600.0
2013-02-27 12:10:00,74.16,74.26,74.12,74.21,23700.0,59.3167,59.3967,59.2847,59.3567,23700.0
2013-02-27 12:20:00,74.23,74.3,74.19,74.2,50100.0,59.3727,59.4287,59.3407,59.3487,50100.0
2013-02-27 12:30:00,74.2,74.4,74.2,74.3,27800.0,59.3487,59.5087,59.3487,59.4287,27800.0
2013-02-27 12:40:00,74.3,74.35,74.24,74.29,19700.0,59.4287,59.4687,59.3807,59.4207,19700.0
2013-02-27 12:50:00,74.26,74.37,74.22,74.31,38600.0,59.3967,59.4847,59.3647,59.4367,38600.0
2013-02-27 13:00:00,74.32,74.34,74.19,74.21,30300.0,59.4447,59.4607,59.3407,59.3567,30300.0
2013-02-27 13:10:00,74.2,74.32,74.2,74.29,19400.0,59.3487,59.4447,59.3487,59.4207,19400.0
2013-02-27 13:20:00,74.3,74.35,74.27,74.32,14200.0,59.4287,59.4687,59.4047,59.4447,14200.0
2013-02-27 13:30:00,74.33,74.47,74.31,74.47,16000.0,59.4527,59.5647,59.4367,59.5647,16000.0
2013-02-27 13:40:00,74.48,74.49,74.35,74.35,17200.0,59.5727,59.5807,59.4687,59.4687,17200.0
2013-02-27 13:50:00,74.35,74.4,74.34,74.38,15800.0,59.4687,59.5087,59.4607,59.4927,15800.0
2013-02-27 14:00:00,74.38,74.43,74.35,74.4,27800.0,59.4927,59.5327,59.4687,59.5087,27800.0
2013-02-27 14:10:00,74.4,74.5,74.36,74.43,40500.0,59.5087,59.5887,59.4767,59.5327,40500.0
2013-02-27 14:20:00,74.42,74.5,74.39,74.4,48200.0,59.5247,59.5887,59.5007,59.5087,48200.0
2013-02-27 14:30:00,74.39,74.46,74.36,74.44,34400.0,59.5007,59.5567,59.4767,59.5407,34400.0
2013-02-27 14:40:00,74.44,74.55,74.39,74.53,36300.0,59.5407,59.6287,59.5007,59.6127,36300.0
2013-02-27 14:50:00,74.53,74.55,74.44,74.5,37200.0,59.6127,59.6287,59.5407,59.5887,37200.0
2013-02-27 15:00:00,74.5,74.51,74.4,74.49,34900.0,59.5887,59.5967,59.5087,59.5807,34900.0
2013-02-27 15:10:00,74.47,74.55,74.44,74.53,49400.0,59.5647,59.6287,59.5407,59.6127,49400.0
2013-02-27 15:20:00,74.56,74.63,74.47,74.5,54700.0,59.6367,59.6927,59.5647,59.5887,54700.0
2013-02-27 15:30:00,74.51,74.6,74.46,74.59,57200.0,59.5967,59.6687,59.5567,59.6607,57200.0
2013-02-27 15:40:00,74.58,74.59,74.39,74.44,138400.0,59.6527,59.6607,59.5007,59.5407,138400.0
2013-02-27 15:50:00,74.45,74.49,74.27,74.39,241500.0,59.5487,59.5807,59.4047,59.5007,241500.0
2013-02-28 09:30:00,74.52,74.67,74.27,74.41,47400.0,59.6047,59.7247,59.4047,59.5167,47400.0
2013-02-28 09:40:00,74.4,74.59,74.36,74.56,29200.0,59.5087,59.6607,59.4767,59.6367,29200.0
2013-02-28 09:50:00,74.54,74.56,74.42,74.52,50300.0,59.6207,59.6367,59.5247,59.6047,50300.0
2013-02-28 10:00:00,74.51,74.55,74.27,74.47,53500.0,59.5967,59.6287,59.4047,59.5647,53500.0
2013-02-28 10:10:00,74.47,74.6,74.4,74.5,28900.0,59.5647,59.6687,59.5087,59.5887,28900.0
2013-02-28 10:20:00,74.52,74.59,74.48,74.53,22000.0,59.6047,59.6607,59.5727,59.6127,22000.0
2013-02-28 10:30:00,74.54,74.59,74.46,74.57,21700.0,59.6207,59.6607,59.5567,59.6447,21700.0
2013-02-28 10:40:00,74.57,74.58,74.45,74.49,42000.0,59.6447,59.6527,59.5487,59.5807,42000.0
2013-02-28 10:50:00,74.49,74.51,74.39,74.5,14700.0,59.5807,59.5967,59.5007,59.5887,14700.0
2013-02-28 11:00:00,74.5,74.71,74.49,74.7,30800.0,59.5887,59.7566,59.5807,59.7487,30800.0
2013-02-28 11:10:00,74.7,74.71,74.62,74.67,14000.0,59.7487,59.7566,59.6847,59.7247,14000.0
2013-02-28 11:20:00,74.66,74.7,74.62,74.69,19600.0,59.7167,59.7487,59.6847,59.7407,19600.0
2013-02-28 11:30:00,74.69,74.72,74.62,74.68,25100.0,59.7407,59.7646,59.6847,59.7327,25100.0
2013-02-28 11:40:00,74.68,74.8,74.66,74.79,36300.0,59.7327,59.8286,59.7167,59.8206,36300.0
2013-02-28 11:50:00,74.79,74.86,74.75,74.77,31800.0,59.8206,59.8766,59.7886,59.8046,31800.0
2013-02-28 12:00:00,74.78,74.8,74.73,74.79,20000.0,59.8126,59.8286,59.7726,59.8206,20000.0
2013-02-28 12:10:00,74.79,74.8,74.69,74.7,18900.0,59.8206,59.8286,59.7407,59.7487,18900.0
2013-02-28 12:20:00,74.7,74.75,74.66,74.68,25900.0,59.7487,59.7886,59.7167,59.7327,25900.0
2013-02-28 12:30:00,74.66,74.72,74.63,74.71,15500.0,59.7167,59.7646,59.6927,59.7566,15500.0
2013-02-28 12:40:00,74.7,74.72,74.67,74.68,15600.0,59.7487,59.7646,59.7247,59.7327,15600.0
2013-02-28 12:50:00,74.69,74.72,74.63,74.64,19500.0,59.7407,59.7646,59.6927,59.7007,19500.0
2013-02-28 13:00:00,74.64,74.7,74.63,74.68,18100.0,59.7007,59.7487,59.6927,59.7327,18100.0
2013-02-28 13:10:00,74.71,74.79,74.65,74.79,28800.0,59.7566,59.8206,59.7087,59.8206,28800.0
2013-02-28 13:20:00,74.77,74.86,74.74,74.82,29200.0,59.8046,59.8766,59.7806,59.8446,29200.0
2013-02-28 13:30:00,74.82,74.85,74.77,74.78,13500.0,59.8446,59.8686,59.8046,59.8126,13500.0
2013-02-28 13:40:00,74.78,74.87,74.73,74.87,24700.0,59.8126,59.8846,59.7726,59.8846,24700.0
2013-02-28 13:50:00,74.86,74.93,74.82,74.88,22100.0,59.8766,59.9326,59.8446,59.8926,22100.0
2013-02-28 14:00:00,74.85,74.93,74.83,74.93,12600.0,59.8686,59.9326,59.8526,59.9326,12600.0
2013-02-28 14:10:00,74.93,75.0,74.9,74.99,32600.0,59.9326,59.9886,59.9086,59.9806,32600.0
2013-02-28 14:20:00,74.98,75.09,74.98,75.08,43200.0,59.9726,60.0606,59.9726,60.0526,43200.0
2013-02-28 14:30:00,75.07,75.14,75.0,75.03,44200.0,60.0446,60.1006,59.9886,60.0126,44200.0
2013-02-28 14:40:00,75.01,75.1,74.99,75.06,38300.0,59.9966,60.0686,59.9806,60.0366,38300.0
2013-02-28 14:50:00,75.06,75.09,75.03,75.08,38700.0,60.0366,60.0606,60.0126,60.0526,38700.0
2013-02-28 15:00:00,75.06,75.08,74.92,74.94,67500.0,60.0366,60.0526,59.9246,59.9406,67500.0
2013-02-28 15:10:00,74.93,74.93,74.77,74.77,49200.0,59.9326,59.9326,59.8046,59.8046,49200.0
2013-02-28 15:20:00,74.77,74.84,74.75,74.78,80400.0,59.8046,59.8606,59.7886,59.8126,80400.0
2013-02-28 15:30:00,74.79,74.8,74.67,74.69,59500.0,59.8206,59.8286,59.7247,59.7407,59500.0
2013-02-28 15:40:00,74.69,74.69,74.55,74.56,103100.0,59.7407,59.7407,59.6287,59.6367,103100.0
2013-02-28 15:50:00,74.56,74.56,74.27,74.36,366400.0,59.6367,59.6367,59.4047,59.4767,366400.0
2013-03-01 09:30:00,74.13,74.13,73.62,73.66,114300.0,59.2927,59.2927,58.8848,58.9168,114300.0
2013-03-01 09:40:00,73.66,73.95,73.65,73.87,57600.0,58.9168,59.1488,58.9088,59.0848,57600.0
2013-03-01 09:50:00,73.87,73.97,73.81,73.82,37700.0,59.0848,59.1648,59.0368,59.0448,37700.0
2013-03-01 10:00:00,73.86,74.28,73.86,74.28,53600.0,59.0768,59.4127,59.0768,59.4127,53600.0
2013-03-01 10:10:00,74.29,74.33,74.18,74.25,29700.0,59.4207,59.4527,59.3327,59.3887,29700.0
2013-03-01 10:20:00,74.26,74.27,74.11,74.27,57000.0,59.3967,59.4047,59.2767,59.4047,57000.0
2013-03-01 10:30:00,74.27,74.4,74.23,74.36,47900.0,59.4047,59.5087,59.3727,59.4767,47900.0
2013-03-01 10:40:00,74.34,74.5,74.34,74.35,35200.0,59.4607,59.5887,59.4607,59.4687,35200.0
2013-03-01 10:50:00,74.36,74.55,74.36,74.55,43500.0,59.4767,59.6287,59.4767,59.6287,43500.0
2013-03-01 11:00:00,74.55,74.64,74.45,74.47,36700.0,59.6287,59.7007,59.5487,59.5647,36700.0
2013-03-01 11:10:00,74.47,74.5,74.35,74.37,38400.0,59.5647,59.5887,59.4687,59.4847,38400.0
2013-03-01 11:20:00,74.38,74.47,74.29,74.31,52000.0,59.4927,59.5647,59.4207,59.4367,52000.0
2013-03-01 11:30:00,74.32,74.46,74.28,74.41,25900.0,59.4447,59.5567,59.4127,59.5167,25900.0
2013-03-01 11:40:00,74.39,74.42,74.24,74.28,29300.0,59.5007,59.5247,59.3807,59.4127,29300.0
2013-03-01 11:50:00,74.28,74.43,74.26,74.41,18500.0,59.4127,59.5327,59.3967,59.5167,18500.0
2013-03-01 12:00:00,74.41,74.59,74.4,74.56,21800.0,59.5167,59.6607,59.5087,59.6367,21800.0
2013-03-01 12:10:00,74.54,74.76,74.54,74.73,28200.0,59.6207,59.7966,59.6207,59.7726,28200.0
2013-03-01 12:20:00,74.73,74.87,74.66,74.76,47300.0,59.7726,59.8846,59.7167,59.7966,47300.0
2013-03-01 12:30:00,74.77,74.88,74.69,74.78,20200.0,59.8046,59.8926,59.7407,59.8126,20200.0
2013-03-01 12:40:00,74.78,74.86,74.72,74.72,18700.0,59.8126,59.8766,59.7646,59.7646,18700.0
2013-03-01 12:50:00,74.71,74.95,74.71,74.89,35800.0,59.7566,59.9486,59.7566,59.9006,35800.0
2013-03-01 13:00:00,74.89,74.94,74.73,74.73,17600.0,59.9006,59.9406,59.7726,59.7726,17600.0
2013-03-01 13:10:00,74.74,74.78,74.66,74.7,51900.0,59.7806,59.8126,59.7167,59.7487,51900.0
2013-03-01 13:20:00,74.69,74.76,74.64,74.7,17100.0,59.7407,59.7966,59.7007,59.7487,17100.0
2013-03-01 13:30:00,74.71,74.72,74.52,74.58,24000.0,59.7566,59.7646,59.6047,59.6527,24000.0
2013-03-01 13:40:00,74.59,74.63,74.51,74.54,18000.0,59.6607,59.6927,59.5967,59.6207,18000.0
2013-03-01 13:50:00,74.55,74.68,74.51,74.68,13500.0,59.6287,59.7327,59.5967,59.7327,13500.0
2013-03-01 14:00:00,74.67,74.74,74.66,74.7,14500.0,59.7247,59.7806,59.7167,59.7487,14500.0
2013-03-01 14:10:00,74.71,74.8,74.69,74.76,27900.0,59.7566,59.8286,59.7407,59.7966,27900.0
2013-03-01 14:20:00,74.78,74.83,74.61,74.62,19300.0,59.8126,59.8526,59.6767,59.6847,19300.0
2013-03-01 14:30:00,74.64,74.78,74.63,74.74,26000.0,59.7007,59.8126,59.6927,59.7806,26000.0
2013-03-01 14:40:00,74.75,74.81,74.65,74.68,23700.0,59.7886,59.8366,59.7087,59.7327,23700.0
2013-03-01 14:50:00,74.66,74.74,74.63,74.74,34000.0,59.7167,59.7806,59.6927,59.7806,34000.0
2013-03-01 15:00:00,74.74,74.8,74.71,74.74,34300.0,59.7806,59.8286,59.7566,59.7806,34300.0
2013-03-01 15:10:00,74.75,74.78,74.67,74.73,23300.0,59.7886,59.8126,59.7247,59.7726,23300.0
2013-03-01 15:20:00,74.73,74.81,74.69,74.74,29500.0,59.7726,59.8366,59.7407,59.7806,29500.0
2013-03-01 15:30:00,74.73,74.85,74.73,74.81,53500.0,59.7726,59.8686,59.7726,59.8366,53500.0
2013-03-01 15:40:00,74.81,74.83,74.65,74.83,57600.0,59.8366,59.8526,59.7087,59.8526,57600.0
2013-03-01 15:50:00,74.83,74.87,74.69,74.83,125500.0,59.8526,59.8846,59.7407,59.8526,125500.0
2013-03-04 09:30:00,74.53,74.65,74.25,74.42,67800.0,59.6127,59.7087,59.3887,59.5247,67800.0
2013-03-04 09:40:00,74.42,74.5,74.33,74.33,34900.0,59.5247,59.5887,59.4527,59.4527,34900.0
2013-03-04 09:50:00,74.33,74.44,74.28,74.37,38900.0,59.4527,59.5407,59.4127,59.4847,38900.0
2013-03-04 10:00:00,74.35,74.45,74.3,74.43,26300.0,59.4687,59.5487,59.4287,59.5327,26300.0
2013-03-04 10:10:00,74.42,74.47,74.34,74.47,20200.0,59.5247,59.5647,59.4607,59.5647,20200.0
2013-03-04 10:20:00,74.46,74.51,74.37,74.44,68200.0,59.5567,59.5967,59.4847,59.5407,68200.0
2013-03-04 10:30:00,74.44,74.51,74.41,74.49,36400.0,59.5407,59.5967,59.5167,59.5807,36400.0
2013-03-04 10:40:00,74.49,74.75,74.49,74.74,50400.0,59.5807,59.7886,59.5807,59.7806,50400.0
2013-03-04 10:50:00,74.74,74.8,74.71,74.74,17600.0,59.7806,59.8286,59.7566,59.7806,17600.0
2013-03-04 11:00:00,74.74,74.74,74.66,74.68,19500.0,59.7806,59.7806,59.7167,59.7327,19500.0
2013-03-04 11:10:00,74.67,74.74,74.65,74.74,20500.0,59.7247,59.7806,59.7087,59.7806,20500.0
2013-03-04 11:20:00,74.72,74.78,74.69,74.76,23500.0,59.7646,59.8126,59.7407,59.7966,23500.0
2013-03-04 11:30:00,74.77,74.8,74.73,74.79,15000.0,59.8046,59.8286,59.7726,59.8206,15000.0
2013-03-04 11:40:00,74.79,74.79,74.74,74.76,26800.0,59.8206,59.8206,59.7806,59.7966,26800.0
2013-03-04 11:50:00,74.78,74.87,74.77,74.86,32700.0,59.8126,59.8846,59.8046,59.8766,32700.0
2013-03-04 12:00:00,74.86,74.89,74.8,74.84,24400.0,59.8766,59.9006,59.8286,59.8606,24400.0
2013-03-04 12:10:00,74.83,74.87,74.72,74.75,26000.0,59.8526,59.8846,59.7646,59.7886,26000.0
2013-03-04 12:20:00,74.74,74.75,74.58,74.59,44500.0,59.7806,59.7886,59.6527,59.6607,44500.0
2013-03-04 12:30:00,74.57,74.6,74.51,74.54,44600.0,59.6447,59.6687,59.5967,59.6207,44600.0
2013-03-04 12:40:00,74.54,74.62,74.53,74.62,19500.0,59.6207,59.6847,59.6127,59.6847,19500.0
2013-03-04 12:50:00,74.63,74.82,74.63,74.79,28100.0,59.6927,59.8446,59.6927,59.8206,28100.0
2013-03-04 13:00:00,74.79,74.86,74.76,74.82,34100.0,59.8206,59.8766,59.7966,59.8446,34100.0
2013-03-04 13:10:00,74.82,75.0,74.82,75.0,36400.0,59.8446,59.9886,59.8446,59.9886,36400.0
2013-03-04 13:20:00,74.99,75.16,74.99,75.16,50700.0,59.9806,60.1166,59.9806,60.1166,50700.0
2013-03-04 13:30:00,75.18,75.19,75.1,75.12,24500.0,60.1326,60.1406,60.0686,60.0846,24500.0
2013-03-04 13:40:00,75.14,75.22,75.14,75.22,24500.0,60.1006,60.1646,60.1006,60.1646,24500.0
2013-03-04 13:50:00,75.22,75.24,75.15,75.15,33100.0,60.1646,60.1806,60.1086,60.1086,33100.0
2013-03-04 14:00:00,75.15,75.17,75.1,75.13,23300.0,60.1086,60.1246,60.0686,60.0926,23300.0
2013-03-04 14:10:00,75.12,75.12,75.03,75.08,27900.0,60.0846,60.0846,60.0126,60.0526,27900.0
2013-03-04 14:20:00,75.1,75.19,75.08,75.16,38100.0,60.0686,60.1406,60.0526,60.1166,38100.0
2013-03-04 14:30:00,75.16,75.16,75.08,75.1,29900.0,60.1166,60.1166,60.0526,60.0686,29900.0
2013-03-04 14:40:00,75.1,75.2,75.08,75.15,32800.0,60.0686,60.1486,60.0526,60.1086,32800.0
2013-03-04 14:50:00,75.15,75.28,75.15,75.25,37700.0,60.1086,60.2126,60.1086,60.1886,37700.0
2013-03-04 15:00:00,75.23,75.27,75.13,75.13,72200.0,60.1726,60.2046,60.0926,60.0926,72200.0
2013-03-04 15:10:00,75.13,75.19,75.12,75.12,53300.0,60.0926,60.1406,60.0846,60.0846,53300.0
2013-03-04 15:20:00,75.12,75.12,75.01,75.09,72500.0,60.0846,60.0846,59.9966,60.0606,72500.0
2013-03-04 15:30:00,75.08,75.15,75.07,75.14,61900.0,60.0526,60.1086,60.0446,60.1006,61900.0
2013-03-04 15:40:00,75.13,75.15,75.09,75.14,101000.0,60.0926,60.1086,60.0606,60.1006,101000.0
2013-03-04 15:50:00,75.13,75.25,75.1,75.25,220200.0,60.0926,60.1886,60.0686,60.1886,220200.0
2013-03-05 09:30:00,75.56,75.97,75.5,75.82,128700.0,60.4365,60.7645,60.3885,60.6445,128700.0
2013-03-05 09:40:00,75.84,75.86,75.71,75.86,55700.0,60.6605,60.6765,60.5565,60.6765,55700.0
2013-03-05 09:50:00,75.87,76.12,75.87,76.12,83100.0,60.6845,60.8844,60.6845,60.8844,83100.0
2013-03-05 10:00:00,76.14,76.23,76.08,76.16,57900.0,60.9004,60.9724,60.8524,60.9164,57900.0
2013-03-05 10:10:00,76.16,76.18,76.0,76.17,74000.0,60.9164,60.9324,60.7885,60.9244,74000.0
2013-03-05 10:20:00,76.17,76.29,76.16,76.27,32800.0,60.9244,61.0204,60.9164,61.0044,32800.0
2013-03-05 10:30:00,76.27,76.53,76.26,76.49,63600.0,61.0044,61.2124,60.9964,61.1804,63600.0
2013-03-05 10:40:00,76.49,76.62,76.49,76.55,55200.0,61.1804,61.2844,61.1804,61.2284,55200.0
2013-03-05 10:50:00,76.58,76.58,76.45,76.47,49000.0,61.2524,61.2524,61.1484,61.1644,49000.0
2013-03-05 11:00:00,76.46,76.46,76.33,76.45,39500.0,61.1564,61.1564,61.0524,61.1484,39500.0
2013-03-05 11:10:00,76.44,76.59,76.44,76.58,40200.0,61.1404,61.2604,61.1404,61.2524,40200.0
2013-03-05 11:20:00,76.56,76.64,76.53,76.61,34600.0,61.2364,61.3004,61.2124,61.2764,34600.0
2013-03-05 11:30:00,76.6,76.65,76.58,76.61,31500.0,61.2684,61.3084,61.2524,61.2764,31500.0
2013-03-05 11:40:00,76.62,76.75,76.61,76.74,40200.0,61.2844,61.3883,61.2764,61.3803,40200.0
2013-03-05 11:50:00,76.74,76.86,76.69,76.83,43300.0,61.3803,61.4763,61.3403,61.4523,43300.0
2013-03-05 12:00:00,76.84,76.85,76.77,76.8,42700.0,61.4603,61.4683,61.4043,61.4283,42700.0
2013-03-05 12:10:00,76.8,76.85,76.73,76.73,27800.0,61.4283,61.4683,61.3723,61.3723,27800.0
2013-03-05 12:20:00,76.74,76.84,76.74,76.83,41600.0,61.3803,61.4603,61.3803,61.4523,41600.0
2013-03-05 12:30:00,76.83,76.87,76.83,76.87,27500.0,61.4523,61.4843,61.4523,61.4843,27500.0
2013-03-05 12:40:00,76.87,76.87,76.81,76.85,34200.0,61.4843,61.4843,61.4363,61.4683,34200.0
2013-03-05 12:50:00,76.86,76.88,76.78,76.8,35700.0,61.4763,61.4923,61.4123,61.4283,35700.0
2013-03-05 13:00:00,76.81,76.84,76.8,76.83,28500.0,61.4363,61.4603,61.4283,61.4523,28500.0
2013-03-05 13:10:00,76.83,76.92,76.83,76.87,86400.0,61.4523,61.5243,61.4523,61.4843,86400.0
2013-03-05 13:20:00,76.87,76.97,76.86,76.94,30600.0,61.4843,61.5643,61.4763,61.5403,30600.0
2013-03-05 13:30:00,76.96,77.0,76.9,77.0,71400.0,61.5563,61.5883,61.5083,61.5883,71400.0
2013-03-05 13:40:00,76.99,77.0,76.92,76.92,25700.0,61.5803,61.5883,61.5243,61.5243,25700.0
2013-03-05 13:50:00,76.92,76.94,76.81,76.82,27800.0,61.5243,61.5403,61.4363,61.4443,27800.0
2013-03-05 14:00:00,76.82,76.84,76.76,76.8,28100.0,61.4443,61.4603,61.3963,61.4283,28100.0
2013-03-05 14:10:00,76.8,76.86,76.78,76.81,72700.0,61.4283,61.4763,61.4123,61.4363,72700.0
2013-03-05 14:20:00,76.81,76.86,76.64,76.64,44600.0,61.4363,61.4763,61.3004,61.3004,44600.0
2013-03-05 14:30:00,76.66,76.71,76.63,76.7,31600.0,61.3164,61.3563,61.2924,61.3483,31600.0
2013-03-05 14:40:00,76.71,76.82,76.68,76.82,49600.0,61.3563,61.4443,61.3323,61.4443,49600.0
2013-03-05 14:50:00,76.81,76.83,76.72,76.82,35500.0,61.4363,61.4523,61.3643,61.4443,35500.0
2013-03-05 15:00:00,76.82,76.86,76.76,76.81,70400.0,61.4443,61.4763,61.3963,61.4363,70400.0
2013-03-05 15:10:00,76.81,76.88,76.79,76.86,73500.0,61.4363,61.4923,61.4203,61.4763,73500.0
2013-03-05 15:20:00,76.87,76.88,76.69,76.72,93800.0,61.4843,61.4923,61.3403,61.3643,93800.0
2013-03-05 15:30:00,76.72,76.93,76.71,76.86,99500.0,61.3643,61.5323,61.3563,61.4763,99500.0
2013-03-05 15:40:00,76.85,76.98,76.72,76.72,123900.0,61.4683,61.5723,61.3643,61.3643,123900.0
2013-03-05 15:50:00,76.73,76.92,76.69,76.91,214400.0,61.3723,61.5243,61.3403,61.5163,214400.0
2013-03-06 09:30:00,77.03,77.6,77.03,77.45,109500.0,61.6123,62.0682,61.6123,61.9482,109500.0
2013-03-06 09:40:00,77.43,77.54,77.38,77.45,50300.0,61.9322,62.0202,61.8922,61.9482,50300.0
2013-03-06 09:50:00,77.45,77.53,77.42,77.49,79300.0,61.9482,62.0122,61.9242,61.9802,79300.0
2013-03-06 10:00:00,77.48,77.52,77.34,77.47,48500.0,61.9722,62.0042,61.8602,61.9642,48500.0
2013-03-06 10:10:00,77.47,77.5,77.38,77.41,35400.0,61.9642,61.9882,61.8922,61.9162,35400.0
2013-03-06 10:20:00,77.41,77.52,77.38,77.51,30100.0,61.9162,62.0042,61.8922,61.9962,30100.0
2013-03-06 10:30:00,77.5,77.5,77.38,77.44,29400.0,61.9882,61.9882,61.8922,61.9402,29400.0
2013-03-06 10:40:00,77.44,77.51,77.34,77.36,35600.0,61.9402,61.9962,61.8602,61.8762,35600.0
2013-03-06 10:50:00,77.36,77.37,77.25,77.25,37300.0,61.8762,61.8842,61.7883,61.7883,37300.0
2013-03-06 11:00:00,77.25,77.27,77.16,77.17,37500.0,61.7883,61.8043,61.7163,61.7243,37500.0
2013-03-06 11:10:00,77.17,77.32,77.17,77.32,27800.0,61.7243,61.8443,61.7243,61.8443,27800.0
2013-03-06 11:20:00,77.32,77.47,77.32,77.41,52500.0,61.8443,61.9642,61.8443,61.9162,52500.0
2013-03-06 11:30:00,77.41,77.45,77.3,77.39,25500.0,61.9162,61.9482,61.8283,61.9002,25500.0
2013-03-06 11:40:00,77.39,77.39,77.26,77.26,35600.0,61.9002,61.9002,61.7963,61.7963,35600.0
2013-03-06 11:50:00,77.26,77.27,77.07,77.1,76700.0,61.7963,61.8043,61.6443,61.6683,76700.0
2013-03-06 12:00:00,77.1,77.11,76.92,76.93,40900.0,61.6683,61.6763,61.5243,61.5323,40900.0
2013-03-06 12:10:00,76.93,77.04,76.93,77.04,22500.0,61.5323,61.6203,61.5323,61.6203,22500.0
2013-03-06 12:20:00,77.04,77.06,77.01,77.02,21500.0,61.6203,61.6363,61.5963,61.6043,21500.0
2013-03-06 12:30:00,77.04,77.14,77.02,77.1,28300.0,61.6203,61.7003,61.6043,61.6683,28300.0
2013-03-06 12:40:00,77.1,77.13,77.05,77.06,34600.0,61.6683,61.6923,61.6283,61.6363,34600.0
2013-03-06 12:50:00,77.07,77.12,77.05,77.08,22800.0,61.6443,61.6843,61.6283,61.6523,22800.0
2013-03-06 13:00:00,77.07,77.17,77.05,77.16,22500.0,61.6443,61.7243,61.6283,61.7163,22500.0
2013-03-06 13:10:00,77.15,77.21,77.11,77.19,26400.0,61.7083,61.7563,61.6763,61.7403,26400.0
2013-03-06 13:20:00,77.2,77.25,77.18,77.25,21500.0,61.7483,61.7883,61.7323,61.7883,21500.0
2013-03-06 13:30:00,77.24,77.25,77.21,77.24,30300.0,61.7803,61.7883,61.7563,61.7803,30300.0
2013-03-06 13:40:00,77.25,77.32,77.15,77.19,62700.0,61.7883,61.8443,61.7083,61.7403,62700.0
2013-03-06 13:50:00,77.18,77.24,77.18,77.2,26000.0,61.7323,61.7803,61.7323,61.7483,26000.0
2013-03-06 14:00:00,77.2,77.22,77.17,77.18,42100.0,61.7483,61.7643,61.7243,61.7323,42100.0
2013-03-06 14:10:00,77.19,77.19,77.01,77.06,55600.0,61.7403,61.7403,61.5963,61.6363,55600.0
2013-03-06 14:20:00,77.07,77.21,77.06,77.21,23800.0,61.6443,61.7563,61.6363,61.7563,23800.0
2013-03-06 14:30:00,77.2,77.36,77.2,77.34,47400.0,61.7483,61.8762,61.7483,61.8602,47400.0
2013-03-06 14:40:00,77.34,77.47,77.32,77.47,45400.0,61.8602,61.9642,61.8443,61.9642,45400.0
2013-03-06 14:50:00,77.48,77.5,77.28,77.3,39100.0,61.9722,61.9882,61.8123,61.8283,39100.0
2013-03-06 15:00:00,77.31,77.36,77.3,77.31,44600.0,61.8363,61.8762,61.8283,61.8363,44600.0
2013-03-06 15:10:00,77.31,77.38,77.29,77.3,36400.0,61.8363,61.8922,61.8203,61.8283,36400.0
2013-03-06 15:20:00,77.29,77.39,77.29,77.35,54400.0,61.8203,61.9002,61.8203,61.8682,54400.0
2013-03-06 15:30:00,77.34,77.34,77.25,77.26,66000.0,61.8602,61.8602,61.7883,61.7963,66000.0
2013-03-06 15:40:00,77.25,77.28,77.21,77.28,105800.0,61.7883,61.8123,61.7563,61.8123,105800.0
2013-03-06 15:50:00,77.27,77.42,77.24,77.4,148800.0,61.8043,61.9242,61.7803,61.9082,148800.0
2013-03-07 09:30:00,77.29,77.47,77.06,77.18,84100.0,61.8203,61.9642,61.6363,61.7323,84100.0
2013-03-07 09:40:00,77.17,77.2,76.98,77.12,46300.0,61.7243,61.7483,61.5723,61.6843,46300.0
2013-03-07 09:50:00,77.09,77.2,77.06,77.2,19900.0,61.6603,61.7483,61.6363,61.7483,19900.0
2013-03-07 10:00:00,77.18,77.21,77.06,77.13,32300.0,61.7323,61.7563,61.6363,61.6923,32300.0
2013-03-07 10:10:00,77.17,77.25,77.14,77.16,46100.0,61.7243,61.7883,61.7003,61.7163,46100.0
2013-03-07 10:20:00,77.17,77.18,76.99,77.11,92700.0,61.7243,61.7323,61.5803,61.6763,92700.0
2013-03-07 10:30:00,77.1,77.11,77.05,77.05,35500.0,61.6683,61.6763,61.6283,61.6283,35500.0
2013-03-07 10:40:00,77.07,77.09,77.04,77.06,55100.0,61.6443,61.6603,61.6203,61.6363,55100.0
2013-03-07 10:50:00,77.07,77.08,76.99,77.06,96600.0,61.6443,61.6523,61.5803,61.6363,96600.0
2013-03-07 11:00:00,77.03,77.09,77.03,77.06,102800.0,61.6123,61.6603,61.6123,61.6363,102800.0
2013-03-07 11:10:00,77.08,77.09,77.01,77.06,60900.0,61.6523,61.6603,61.5963,61.6363,60900.0
2013-03-07 11:20:00,77.06,77.08,77.04,77.06,40400.0,61.6363,61.6523,61.6203,61.6363,40400.0
2013-03-07 11:30:00,77.05,77.08,77.03,77.07,46000.0,61.6283,61.6523,61.6123,61.6443,46000.0
2013-03-07 11:40:00,77.08,77.08,77.0,77.02,47400.0,61.6523,61.6523,61.5883,61.6043,47400.0
2013-03-07 11:50:00,77.03,77.1,77.02,77.05,66600.0,61.6123,61.6683,61.6043,61.6283,66600.0
2013-03-07 12:00:00,77.06,77.08,76.9,76.92,49600.0,61.6363,61.6523,61.5083,61.5243,49600.0
2013-03-07 12:10:00,76.92,76.98,76.87,76.97,23600.0,61.5243,61.5723,61.4843,61.5643,23600.0
2013-03-07 12:20:00,76.97,77.06,76.96,77.03,54300.0,61.5643,61.6363,61.5563,61.6123,54300.0
2013-03-07 12:30:00,77.03,77.1,77.0,77.09,32700.0,61.6123,61.6683,61.5883,61.6603,32700.0
2013-03-07 12:40:00,77.09,77.3,77.09,77.29,40700.0,61.6603,61.8283,61.6603,61.8203,40700.0
2013-03-07 12:50:00,77.28,77.47,77.28,77.45,53800.0,61.8123,61.9642,61.8123,61.9482,53800.0
2013-03-07 13:00:00,77.45,77.49,77.42,77.44,44800.0,61.9482,61.9802,61.9242,61.9402,44800.0
2013-03-07 13:10:00,77.45,77.46,77.38,77.41,35100.0,61.9482,61.9562,61.8922,61.9162,35100.0
2013-03-07 13:20:00,77.4,77.43,77.39,77.41,35200.0,61.9082,61.9322,61.9002,61.9162,35200.0
2013-03-07 13:30:00,77.41,77.42,77.27,77.27,33100.0,61.9162,61.9242,61.8043,61.8043,33100.0
2013-03-07 13:40:00,77.27,77.31,77.23,77.25,50200.0,61.8043,61.8363,61.7723,61.7883,50200.0
2013-03-07 13:50:00,77.26,77.28,77.22,77.28,35600.0,61.7963,61.8123,61.7643,61.8123,35600.0
2013-03-07 14:00:00,77.27,77.41,77.27,77.39,50500.0,61.8043,61.9162,61.8043,61.9002,50500.0
2013-03-07 14:10:00,77.39,77.46,77.37,77.44,49900.0,61.9002,61.9562,61.8842,61.9402,49900.0
2013-03-07 14:20:00,77.45,77.54,77.43,77.53,41800.0,61.9482,62.0202,61.9322,62.0122,41800.0
2013-03-07 14:30:00,77.51,77.65,77.51,77.61,68000.0,61.9962,62.1082,61.9962,62.0762,68000.0
2013-03-07 14:40:00,77.6,77.69,77.59,77.69,50600.0,62.0682,62.1402,62.0602,62.1402,50600.0
2013-03-07 14:50:00,77.68,77.79,77.68,77.78,74900.0,62.1322,62.2202,62.1322,62.2122,74900.0
2013-03-07 15:00:00,77.77,77.84,77.76,77.82,76200.0,62.2042,62.2602,62.1962,62.2442,76200.0
2013-03-07 15:10:00,77.82,77.84,77.67,77.72,98100.0,62.2442,62.2602,62.1242,62.1642,98100.0
2013-03-07 15:20:00,77.72,77.73,77.52,77.6,71700.0,62.1642,62.1722,62.0042,62.0682,71700.0
2013-03-07 15:30:00,77.61,77.66,77.58,77.61,56300.0,62.0762,62.1162,62.0522,62.0762,56300.0
2013-03-07 15:40:00,77.61,77.66,77.55,77.61,91000.0,62.0762,62.1162,62.0282,62.0762,91000.0
2013-03-07 15:50:00,77.6,77.64,77.54,77.58,164600.0,62.0682,62.1002,62.0202,62.0522,164600.0
2013-03-08 09:30:00,77.98,78.0,77.39,77.82,76100.0,62.3722,62.3881,61.9002,62.2442,76100.0
2013-03-08 09:40:00,77.81,77.81,77.56,77.6,48800.0,62.2362,62.2362,62.0362,62.0682,48800.0
2013-03-08 09:50:00,77.61,77.8,77.57,77.71,53200.0,62.0762,62.2282,62.0442,62.1562,53200.0
2013-03-08 10:00:00,77.73,77.73,77.49,77.6,63700.0,62.1722,62.1722,61.9802,62.0682,63700.0
2013-03-08 10:10:00,77.6,77.6,77.4,77.59,25600.0,62.0682,62.0682,61.9082,62.0602,25600.0
2013-03-08 10:20:00,77.6,77.71,77.59,77.69,24500.0,62.0682,62.1562,62.0602,62.1402,24500.0
2013-03-08 10:30:00,77.69,77.76,77.68,77.73,28900.0,62.1402,62.1962,62.1322,62.1722,28900.0
2013-03-08 10:40:00,77.72,77.76,77.54,77.62,31900.0,62.1642,62.1962,62.0202,62.0842,31900.0
2013-03-08 10:50:00,77.63,77.73,77.61,77.67,20900.0,62.0922,62.1722,62.0762,62.1242,20900.0
2013-03-08 11:00:00,77.67,77.85,77.65,77.84,77000.0,62.1242,62.2682,62.1082,62.2602,77000.0
2013-03-08 11:10:00,77.86,78.0,77.84,77.99,47000.0,62.2762,62.3881,62.2602,62.3802,47000.0
2013-03-08 11:20:00,77.97,78.03,77.96,77.99,45800.0,62.3642,62.4121,62.3562,62.3802,45800.0
2013-03-08 11:30:00,78.01,78.11,77.94,78.01,38800.0,62.3961,62.4761,62.3402,62.3961,38800.0
2013-03-08 11:40:00,78.01,78.05,77.97,78.02,23200.0,62.3961,62.4281,62.3642,62.4041,23200.0
2013-03-08 11:50:00,78.01,78.02,77.94,77.98,23900.0,62.3961,62.4041,62.3402,62.3722,23900.0
2013-03-08 12:00:00,77.98,77.98,77.85,77.89,32400.0,62.3722,62.3722,62.2682,62.3002,32400.0
2013-03-08 12:10:00,77.89,77.93,77.8,77.85,30500.0,62.3002,62.3322,62.2282,62.2682,30500.0
2013-03-08 12:20:00,77.86,77.92,77.84,77.86,19800.0,62.2762,62.3242,62.2602,62.2762,19800.0
2013-03-08 12:30:00,77.85,77.88,77.79,77.88,21900.0,62.2682,62.2922,62.2202,62.2922,21900.0
2013-03-08 12:40:00,77.88,77.92,77.84,77.84,17100.0,62.2922,62.3242,62.2602,62.2602,17100.0
2013-03-08 12:50:00,77.84,77.99,77.83,77.99,18900.0,62.2602,62.3802,62.2522,62.3802,18900.0
2013-03-08 13:00:00,77.99,78.03,77.98,78.01,35000.0,62.3802,62.4121,62.3722,62.3961,35000.0
2013-03-08 13:10:00,78.01,78.02,77.95,77.97,38000.0,62.3961,62.4041,62.3482,62.3642,38000.0
2013-03-08 13:20:00,77.96,78.04,77.95,78.02,30600.0,62.3562,62.4201,62.3482,62.4041,30600.0
2013-03-08 13:30:00,78.02,78.03,77.98,78.02,17800.0,62.4041,62.4121,62.3722,62.4041,17800.0
2013-03-08 13:40:00,78.02,78.12,77.99,78.1,36100.0,62.4041,62.4841,62.3802,62.4681,36100.0
2013-03-08 13:50:00,78.09,78.16,78.08,78.14,29500.0,62.4601,62.5161,62.4521,62.5001,29500.0
2013-03-08 14:00:00,78.14,78.18,78.09,78.13,25100.0,62.5001,62.5321,62.4601,62.4921,25100.0
2013-03-08 14:10:00,78.12,78.15,78.1,78.12,28800.0,62.4841,62.5081,62.4681,62.4841,28800.0
2013-03-08 14:20:00,78.11,78.17,78.09,78.15,25600.0,62.4761,62.5241,62.4601,62.5081,25600.0
2013-03-08 14:30:00,78.16,78.27,78.16,78.27,33700.0,62.5161,62.6041,62.5161,62.6041,33700.0
2013-03-08 14:40:00,78.28,78.28,78.13,78.15,31800.0,62.6121,62.6121,62.4921,62.5081,31800.0
2013-03-08 14:50:00,78.15,78.25,78.15,78.25,29500.0,62.5081,62.5881,62.5081,62.5881,29500.0
2013-03-08 15:00:00,78.26,78.34,78.23,78.25,47900.0,62.5961,62.6601,62.5721,62.5881,47900.0
2013-03-08 15:10:00,78.25,78.32,78.24,78.31,38600.0,62.5881,62.6441,62.5801,62.6361,38600.0
2013-03-08 15:20:00,78.32,78.32,78.23,78.28,59600.0,62.6441,62.6441,62.5721,62.6121,59600.0
2013-03-08 15:30:00,78.28,78.39,78.25,78.37,64600.0,62.6121,62.7001,62.5881,62.6841,64600.0
2013-03-08 15:40:00,78.36,78.46,78.35,78.44,109800.0,62.6761,62.7561,62.6681,62.7401,109800.0
2013-03-08 15:50:00,78.44,78.46,78.28,78.34,183800.0,62.7401,62.7561,62.6121,62.6601,183800.0
2013-03-11 09:30:00,78.38,78.43,77.71,77.81,104000.0,62.6921,62.7321,62.1562,62.2362,104000.0
2013-03-11 09:40:00,77.83,78.13,77.82,78.02,57400.0,62.2522,62.4921,62.2442,62.4041,57400.0
2013-03-11 09:50:00,78.03,78.11,77.85,77.9,39500.0,62.4121,62.4761,62.2682,62.3082,39500.0
2013-03-11 10:00:00,77.89,77.93,77.84,77.88,30600.0,62.3002,62.3322,62.2602,62.2922,30600.0
2013-03-11 10:10:00,77.88,77.88,77.81,77.84,53600.0,62.2922,62.2922,62.2362,62.2602,53600.0
2013-03-11 10:20:00,77.84,77.86,77.69,77.7,30200.0,62.2602,62.2762,62.1402,62.1482,30200.0
2013-03-11 10:30:00,77.7,77.82,77.63,77.81,39700.0,62.1482,62.2442,62.0922,62.2362,39700.0
2013-03-11 10:40:00,77.82,78.01,77.8,77.99,44300.0,62.2442,62.3961,62.2282,62.3802,44300.0
2013-03-11 10:50:00,78.0,78.0,77.9,77.93,35400.0,62.3881,62.3881,62.3082,62.3322,35400.0
2013-03-11 11:00:00,77.93,78.07,77.89,78.04,44400.0,62.3322,62.4441,62.3002,62.4201,44400.0
2013-03-11 11:10:00,78.05,78.12,77.99,78.09,36000.0,62.4281,62.4841,62.3802,62.4601,36000.0
2013-03-11 11:20:00,78.08,78.16,77.99,78.15,41400.0,62.4521,62.5161,62.3802,62.5081,41400.0
2013-03-11 11:30:00,78.16,78.16,78.06,78.08,49900.0,62.5161,62.5161,62.4361,62.4521,49900.0
2013-03-11 11:40:00,78.09,78.2,78.08,78.19,36100.0,62.4601,62.5481,62.4521,62.5401,36100.0
2013-03-11 11:50:00,78.18,78.23,78.11,78.23,31100.0,62.5321,62.5721,62.4761,62.5721,31100.0
2013-03-11 12:00:00,78.24,78.25,78.16,78.19,46700.0,62.5801,62.5881,62.5161,62.5401,46700.0
2013-03-11 12:10:00,78.18,78.23,78.14,78.2,25500.0,62.5321,62.5721,62.5001,62.5481,25500.0
2013-03-11 12:20:00,78.2,78.22,78.12,78.14,26100.0,62.5481,62.5641,62.4841,62.5001,26100.0
2013-03-11 12:30:00,78.14,78.24,78.13,78.18,23700.0,62.5001,62.5801,62.4921,62.5321,23700.0
2013-03-11 12:40:00,78.17,78.23,78.17,78.18,25100.0,62.5241,62.5721,62.5241,62.5321,25100.0
2013-03-11 12:50:00,78.18,78.25,78.17,78.18,34300.0,62.5321,62.5881,62.5241,62.5321,34300.0
2013-03-11 13:00:00,78.19,78.24,78.16,78.18,23500.0,62.5401,62.5801,62.5161,62.5321,23500.0
2013-03-11 13:10:00,78.17,78.21,78.1,78.1,19200.0,62.5241,62.5561,62.4681,62.4681,19200.0
2013-03-11 13:20:00,78.1,78.14,78.09,78.13,23700.0,62.4681,62.5001,62.4601,62.4921,23700.0
2013-03-11 13:30:00,78.13,78.15,78.08,78.11,23100.0,62.4921,62.5081,62.4521,62.4761,23100.0
2013-03-11 13:40:00,78.11,78.17,78.09,78.14,22800.0,62.4761,62.5241,62.4601,62.5001,22800.0
2013-03-11 13:50:00,78.15,78.18,78.12,78.17,18800.0,62.5081,62.5321,62.4841,62.5241,18800.0
2013-03-11 14:00:00,78.17,78.19,78.13,78.19,25500.0,62.5241,62.5401,62.4921,62.5401,25500.0
2013-03-11 14:10:00,78.19,78.23,78.17,78.19,34000.0,62.5401,62.5721,62.5241,62.5401,34000.0
2013-03-11 14:20:00,78.19,78.21,78.15,78.15,25400.0,62.5401,62.5561,62.5081,62.5081,25400.0
2013-03-11 14:30:00,78.15,78.2,78.09,78.19,70800.0,62.5081,62.5481,62.4601,62.5401,70800.0
2013-03-11 14:40:00,78.2,78.23,78.16,78.19,34700.0,62.5481,62.5721,62.5161,62.5401,34700.0
2013-03-11 14:50:00,78.18,78.2,78.14,78.19,27300.0,62.5321,62.5481,62.5001,62.5401,27300.0
2013-03-11 15:00:00,78.19,78.25,78.17,78.2,46600.0,62.5401,62.5881,62.5241,62.5481,46600.0
2013-03-11 15:10:00,78.2,78.27,78.19,78.27,53000.0,62.5481,62.6041,62.5401,62.6041,53000.0
2013-03-11 15:20:00,78.28,78.31,78.19,78.22,53700.0,62.6121,62.6361,62.5401,62.5641,53700.0
2013-03-11 15:30:00,78.22,78.23,78.16,78.18,42900.0,62.5641,62.5721,62.5161,62.5321,42900.0
2013-03-11 15:40:00,78.18,78.21,78.14,78.17,59200.0,62.5321,62.5561,62.5001,62.5241,59200.0
2013-03-11 15:50:00,78.18,78.3,78.15,78.29,103200.0,62.5321,62.6281,62.5081,62.6201,103200.0
2013-03-12 09:30:00,78.26,78.3,77.91,78.12,87300.0,62.5961,62.6281,62.3162,62.4841,87300.0
2013-03-12 09:40:00,78.11,78.16,77.99,78.02,26700.0,62.4761,62.5161,62.3802,62.4041,26700.0
2013-03-12 09:50:00,78.05,78.33,78.05,78.33,58000.0,62.4281,62.6521,62.4281,62.6521,58000.0
2013-03-12 10:00:00,78.31,78.35,78.11,78.27,35100.0,62.6361,62.6681,62.4761,62.6041,35100.0
2013-03-12 10:10:00,78.28,78.34,78.19,78.19,26900.0,62.6121,62.6601,62.5401,62.5401,26900.0
2013-03-12 10:20:00,78.19,78.26,78.12,78.2,26000.0,62.5401,62.5961,62.4841,62.5481,26000.0
2013-03-12 10:30:00,78.23,78.26,78.17,78.24,23400.0,62.5721,62.5961,62.5241,62.5801,23400.0
2013-03-12 10:40:00,78.24,78.37,78.21,78.3,32800.0,62.5801,62.6841,62.5561,62.6281,32800.0
2013-03-12 10:50:00,78.29,78.4,78.28,78.3,40900.0,62.6201,62.7081,62.6121,62.6281,40900.0
2013-03-12 11:00:00,78.3,78.32,78.03,78.08,23400.0,62.6281,62.6441,62.4121,62.4521,23400.0
2013-03-12 11:10:00,78.08,78.11,78.04,78.06,17000.0,62.4521,62.4761,62.4201,62.4361,17000.0
2013-03-12 11:20:00,78.05,78.05,77.89,77.89,20700.0,62.4281,62.4281,62.3002,62.3002,20700.0
2013-03-12 11:30:00,77.9,78.02,77.88,77.91,19000.0,62.3082,62.4041,62.2922,62.3162,19000.0
2013-03-12 11:40:00,77.91,78.06,77.89,78.06,15600.0,62.3162,62.4361,62.3002,62.4361,15600.0
2013-03-12 11:50:00,78.05,78.15,78.04,78.04,42100.0,62.4281,62.5081,62.4201,62.4201,42100.0
2013-03-12 12:00:00,78.03,78.04,77.92,77.99,24800.0,62.4121,62.4201,62.3242,62.3802,24800.0
2013-03-12 12:10:00,77.98,78.02,77.96,77.99,10100.0,62.3722,62.4041,62.3562,62.3802,10100.0
2013-03-12 12:20:00,77.97,78.01,77.86,77.89,17300.0,62.3642,62.3961,62.2762,62.3002,17300.0
2013-03-12 12:30:00,77.9,77.94,77.86,77.86,19700.0,62.3082,62.3402,62.2762,62.2762,19700.0
2013-03-12 12:40:00,77.87,77.87,77.71,77.71,68300.0,62.2842,62.2842,62.1562,62.1562,68300.0
2013-03-12 12:50:00,77.71,77.91,77.71,77.9,20900.0,62.1562,62.3162,62.1562,62.3082,20900.0
2013-03-12 13:00:00,77.9,77.91,77.87,77.87,17700.0,62.3082,62.3162,62.2842,62.2842,17700.0
2013-03-12 13:10:00,77.88,77.91,77.84,77.91,13900.0,62.2922,62.3162,62.2602,62.3162,13900.0
2013-03-12 13:20:00,77.9,77.91,77.85,77.85,18500.0,62.3082,62.3162,62.2682,62.2682,18500.0
2013-03-12 13:30:00,77.87,77.88,77.84,77.85,22800.0,62.2842,62.2922,62.2602,62.2682,22800.0
2013-03-12 13:40:00,77.86,77.9,77.82,77.84,27700.0,62.2762,62.3082,62.2442,62.2602,27700.0
2013-03-12 13:50:00,77.83,77.89,77.76,77.79,40100.0,62.2522,62.3002,62.1962,62.2202,40100.0
2013-03-12 14:00:00,77.8,77.81,77.66,77.67,43300.0,62.2282,62.2362,62.1162,62.1242,43300.0
2013-03-12 14:10:00,77.66,77.79,77.63,77.75,96200.0,62.1162,62.2202,62.0922,62.1882,96200.0
2013-03-12 14:20:00,77.77,77.8,77.74,77.77,24900.0,62.2042,62.2282,62.1802,62.2042,24900.0
2013-03-12 14:30:00,77.77,77.83,77.76,77.82,37600.0,62.2042,62.2522,62.1962,62.2442,37600.0
2013-03-12 14:40:00,77.83,77.85,77.77,77.83,24600.0,62.2522,62.2682,62.2042,62.2522,24600.0
2013-03-12 14:50:00,77.84,77.86,77.8,77.83,26200.0,62.2602,62.2762,62.2282,62.2522,26200.0
2013-03-12 15:00:00,77.82,77.86,77.81,77.83,32700.0,62.2442,62.2762,62.2362,62.2522,32700.0
2013-03-12 15:10:00,77.84,77.97,77.81,77.93,52400.0,62.2602,62.3642,62.2362,62.3322,52400.0
2013-03-12 15:20:00,77.94,78.01,77.93,78.0,59200.0,62.3402,62.3961,62.3322,62.3881,59200.0
2013-03-12 15:30:00,78.0,78.06,77.98,78.04,42700.0,62.3881,62.4361,62.3722,62.4201,42700.0
2013-03-12 15:40:00,78.05,78.06,77.97,77.97,67600.0,62.4281,62.4361,62.3642,62.3642,67600.0
2013-03-12 15:50:00,77.96,78.07,77.95,78.02,146700.0,62.3562,62.4441,62.3482,62.4041,146700.0
2013-03-13 09:30:00,78.0,78.06,77.69,77.81,64600.0,62.3881,62.4361,62.1402,62.2362,64600.0
2013-03-13 09:40:00,77.8,77.93,77.6,77.81,53100.0,62.2282,62.3322,62.0682,62.2362,53100.0
2013-03-13 09:50:00,77.78,78.12,77.77,78.08,27500.0,62.2122,62.4841,62.2042,62.4521,27500.0
2013-03-13 10:00:00,78.08,78.09,77.84,77.85,30800.0,62.4521,62.4601,62.2602,62.2682,30800.0
2013-03-13 10:10:00,77.85,77.95,77.76,77.79,41400.0,62.2682,62.3482,62.1962,62.2202,41400.0
2013-03-13 10:20:00,77.8,77.82,77.68,77.7,64900.0,62.2282,62.2442,62.1322,62.1482,64900.0
2013-03-13 10:30:00,77.69,77.85,77.65,77.84,35200.0,62.1402,62.2682,62.1082,62.2602,35200.0
2013-03-13 10:40:00,77.84,77.97,77.83,77.88,41100.0,62.2602,62.3642,62.2522,62.2922,41100.0
2013-03-13 10:50:00,77.88,77.88,77.8,77.87,29600.0,62.2922,62.2922,62.2282,62.2842,29600.0
2013-03-13 11:00:00,77.87,77.92,77.83,77.9,41400.0,62.2842,62.3242,62.2522,62.3082,41400.0
2013-03-13 11:10:00,77.9,77.91,77.79,77.79,41000.0,62.3082,62.3162,62.2202,62.2202,41000.0
2013-03-13 11:20:00,77.79,77.8,77.7,77.79,27500.0,62.2202,62.2282,62.1482,62.2202,27500.0
2013-03-13 11:30:00,77.79,77.82,77.65,77.77,31500.0,62.2202,62.2442,62.1082,62.2042,31500.0
2013-03-13 11:40:00,77.75,77.77,77.55,77.56,49300.0,62.1882,62.2042,62.0282,62.0362,49300.0
2013-03-13 11:50:00,77.56,77.6,77.47,77.47,53900.0,62.0362,62.0682,61.9642,61.9642,53900.0
2013-03-13 12:00:00,77.47,77.67,77.47,77.65,41800.0,61.9642,62.1242,61.9642,62.1082,41800.0
2013-03-13 12:10:00,77.64,77.77,77.64,77.74,23100.0,62.1002,62.2042,62.1002,62.1802,23100.0
2013-03-13 12:20:00,77.73,77.75,77.61,77.65,35500.0,62.1722,62.1882,62.0762,62.1082,35500.0
2013-03-13 12:30:00,77.67,77.77,77.66,77.77,24500.0,62.1242,62.2042,62.1162,62.2042,24500.0
2013-03-13 12:40:00,77.77,77.82,77.75,77.76,24600.0,62.2042,62.2442,62.1882,62.1962,24600.0
2013-03-13 12:50:00,77.75,77.83,77.74,77.79,21600.0,62.1882,62.2522,62.1802,62.2202,21600.0
2013-03-13 13:00:00,77.79,77.83,77.77,77.81,20200.0,62.2202,62.2522,62.2042,62.2362,20200.0
2013-03-13 13:10:00,77.8,77.84,77.77,77.84,21200.0,62.2282,62.2602,62.2042,62.2602,21200.0
2013-03-13 13:20:00,77.85,77.87,77.8,77.81,19000.0,62.2682,62.2842,62.2282,62.2362,19000.0
2013-03-13 13:30:00,77.82,77.84,77.78,77.78,20100.0,62.2442,62.2602,62.2122,62.2122,20100.0
2013-03-13 13:40:00,77.78,77.85,77.78,77.84,33100.0,62.2122,62.2682,62.2122,62.2602,33100.0
2013-03-13 13:50:00,77.84,77.84,77.81,77.81,31400.0,62.2602,62.2602,62.2362,62.2362,31400.0
2013-03-13 14:00:00,77.82,77.87,77.78,77.83,26600.0,62.2442,62.2842,62.2122,62.2522,26600.0
2013-03-13 14:10:00,77.84,77.86,77.79,77.8,37000.0,62.2602,62.2762,62.2202,62.2282,37000.0
2013-03-13 14:20:00,77.81,77.87,77.77,77.83,39200.0,62.2362,62.2842,62.2042,62.2522,39200.0
2013-03-13 14:30:00,77.84,77.91,77.81,77.85,28500.0,62.2602,62.3162,62.2362,62.2682,28500.0
2013-03-13 14:40:00,77.84,77.85,77.76,77.81,32200.0,62.2602,62.2682,62.1962,62.2362,32200.0
2013-03-13 14:50:00,77.82,77.89,77.75,77.89,33300.0,62.2442,62.3002,62.1882,62.3002,33300.0
2013-03-13 15:00:00,77.88,77.9,77.68,77.7,54500.0,62.2922,62.3082,62.1322,62.1482,54500.0
2013-03-13 15:10:00,77.68,77.76,77.67,77.73,31900.0,62.1322,62.1962,62.1242,62.1722,31900.0
2013-03-13 15:20:00,77.73,77.83,77.69,77.78,62400.0,62.1722,62.2522,62.1402,62.2122,62400.0
2013-03-13 15:30:00,77.77,77.98,77.76,77.95,66600.0,62.2042,62.3722,62.1962,62.3482,66600.0
2013-03-13 15:40:00,77.96,78.0,77.85,78.0,90300.0,62.3562,62.3881,62.2682,62.3881,90300.0
2013-03-13 15:50:00,78.0,78.02,77.89,77.92,154500.0,62.3881,62.4041,62.3002,62.3242,154500.0
2013-03-14 09:30:00,78.09,78.34,77.94,78.19,77200.0,62.4601,62.6601,62.3402,62.5401,77200.0
2013-03-14 09:40:00,78.24,78.32,78.17,78.32,33000.0,62.5801,62.6441,62.5241,62.6441,33000.0
2013-03-14 09:50:00,78.33,78.34,78.18,78.23,41700.0,62.6521,62.6601,62.5321,62.5721,41700.0
2013-03-14 10:00:00,78.22,78.25,78.06,78.09,45400.0,62.5641,62.5881,62.4361,62.4601,45400.0
2013-03-14 10:10:00,78.09,78.13,78.03,78.05,46600.0,62.4601,62.4921,62.4121,62.4281,46600.0
2013-03-14 10:20:00,78.05,78.14,77.98,77.98,61400.0,62.4281,62.5001,62.3722,62.3722,61400.0
2013-03-14 10:30:00,77.99,78.02,77.93,78.01,35300.0,62.3802,62.4041,62.3322,62.3961,35300.0
2013-03-14 10:40:00,78.0,78.05,77.94,78.02,33700.0,62.3881,62.4281,62.3402,62.4041,33700.0
2013-03-14 10:50:00,78.03,78.2,78.01,78.19,31400.0,62.4121,62.5481,62.3961,62.5401,31400.0
2013-03-14 11:00:00,78.19,78.22,78.06,78.09,49700.0,62.5401,62.5641,62.4361,62.4601,49700.0
2013-03-14 11:10:00,78.1,78.14,78.03,78.12,29600.0,62.4681,62.5001,62.4121,62.4841,29600.0
2013-03-14 11:20:00,78.12,78.17,78.11,78.12,20700.0,62.4841,62.5241,62.4761,62.4841,20700.0
2013-03-14 11:30:00,78.13,78.14,78.08,78.08,26000.0,62.4921,62.5001,62.4521,62.4521,26000.0
2013-03-14 11:40:00,78.09,78.18,78.08,78.17,28300.0,62.4601,62.5321,62.4521,62.5241,28300.0
2013-03-14 11:50:00,78.17,78.17,78.07,78.11,25800.0,62.5241,62.5241,62.4441,62.4761,25800.0
2013-03-14 12:00:00,78.11,78.12,78.09,78.11,15100.0,62.4761,62.4841,62.4601,62.4761,15100.0
2013-03-14 12:10:00,78.11,78.15,78.05,78.05,31500.0,62.4761,62.5081,62.4281,62.4281,31500.0
2013-03-14 12:20:00,78.05,78.09,78.02,78.05,35100.0,62.4281,62.4601,62.4041,62.4281,35100.0
2013-03-14 12:30:00,78.05,78.11,78.05,78.06,22500.0,62.4281,62.4761,62.4281,62.4361,22500.0
2013-03-14 12:40:00,78.05,78.08,77.97,77.98,38900.0,62.4281,62.4521,62.3642,62.3722,38900.0
2013-03-14 12:50:00,77.97,78.03,77.95,77.97,26900.0,62.3642,62.4121,62.3482,62.3642,26900.0
2013-03-14 13:00:00,77.98,78.04,77.96,78.01,25400.0,62.3722,62.4201,62.3562,62.3961,25400.0
2013-03-14 13:10:00,78.0,78.02,77.92,77.96,26800.0,62.3881,62.4041,62.3242,62.3562,26800.0
2013-03-14 13:20:00,77.98,77.98,77.9,77.96,26000.0,62.3722,62.3722,62.3082,62.3562,26000.0
2013-03-14 13:30:00,77.96,78.05,77.95,78.05,16800.0,62.3562,62.4281,62.3482,62.4281,16800.0
2013-03-14 13:40:00,78.05,78.1,78.02,78.07,30900.0,62.4281,62.4681,62.4041,62.4441,30900.0
2013-03-14 13:50:00,78.07,78.08,78.0,78.0,26100.0,62.4441,62.4521,62.3881,62.3881,26100.0
2013-03-14 14:00:00,78.02,78.02,77.9,77.91,51900.0,62.4041,62.4041,62.3082,62.3162,51900.0
2013-03-14 14:10:00,77.91,77.97,77.87,77.96,30600.0,62.3162,62.3642,62.2842,62.3562,30600.0
2013-03-14 14:20:00,77.95,78.05,77.94,78.03,27000.0,62.3482,62.4281,62.3402,62.4121,27000.0
2013-03-14 14:30:00,78.03,78.15,77.98,78.12,106700.0,62.4121,62.5081,62.3722,62.4841,106700.0
2013-03-14 14:40:00,78.09,78.12,78.05,78.05,33400.0,62.4601,62.4841,62.4281,62.4281,33400.0
2013-03-14 14:50:00,78.06,78.11,78.05,78.06,31500.0,62.4361,62.4761,62.4281,62.4361,31500.0
2013-03-14 15:00:00,78.07,78.15,78.06,78.13,21600.0,62.4441,62.5081,62.4361,62.4921,21600.0
2013-03-14 15:10:00,78.14,78.14,78.03,78.05,54700.0,62.5001,62.5001,62.4121,62.4281,54700.0
2013-03-14 15:20:00,78.05,78.09,77.99,77.99,51500.0,62.4281,62.4601,62.3802,62.3802,51500.0
2013-03-14 15:30:00,78.01,78.17,78.01,78.17,58500.0,62.3961,62.5241,62.3961,62.5241,58500.0
2013-03-14 15:40:00,78.17,78.32,78.16,78.32,88700.0,62.5241,62.6441,62.5161,62.6441,88700.0
2013-03-14 15:50:00,78.31,78.37,78.23,78.26,199700.0,62.6361,62.6841,62.5721,62.5961,199700.0
2013-03-15 09:30:00,77.88,78.17,77.81,78.1,868500.0,62.2922,62.5241,62.2362,62.4681,868500.0
2013-03-15 09:40:00,78.07,78.07,77.72,77.75,85900.0,62.4441,62.4441,62.1642,62.1882,85900.0
2013-03-15 09:50:00,77.77,77.78,77.12,77.12,173600.0,62.2042,62.2122,61.6843,61.6843,173600.0
2013-03-15 10:00:00,77.11,77.34,77.11,77.27,67300.0,61.6763,61.8602,61.6763,61.8043,67300.0
2013-03-15 10:10:00,77.27,77.28,77.11,77.22,73800.0,61.8043,61.8123,61.6763,61.7643,73800.0
2013-03-15 10:20:00,77.24,77.24,77.07,77.09,113100.0,61.7803,61.7803,61.6443,61.6603,113100.0
2013-03-15 10:30:00,77.1,77.26,77.1,77.19,45800.0,61.6683,61.7963,61.6683,61.7403,45800.0
2013-03-15 10:40:00,77.19,77.24,77.13,77.17,41400.0,61.7403,61.7803,61.6923,61.7243,41400.0
2013-03-15 10:50:00,77.17,77.18,77.1,77.16,26700.0,61.7243,61.7323,61.6683,61.7163,26700.0
2013-03-15 11:00:00,77.18,77.23,77.07,77.23,47200.0,61.7323,61.7723,61.6443,61.7723,47200.0
2013-03-15 11:10:00,77.23,77.26,77.14,77.24,108800.0,61.7723,61.7963,61.7003,61.7803,108800.0
2013-03-15 11:20:00,77.25,77.3,77.19,77.22,54400.0,61.7883,61.8283,61.7403,61.7643,54400.0
2013-03-15 11:30:00,77.21,77.25,77.18,77.19,29700.0,61.7563,61.7883,61.7323,61.7403,29700.0
2013-03-15 11:40:00,77.2,77.23,77.07,77.07,42500.0,61.7483,61.7723,61.6443,61.6443,42500.0
2013-03-15 11:50:00,77.07,77.13,77.05,77.12,31300.0,61.6443,61.6923,61.6283,61.6843,31300.0
2013-03-15 12:00:00,77.11,77.11,77.05,77.06,35700.0,61.6763,61.6763,61.6283,61.6363,35700.0
2013-03-15 12:10:00,77.06,77.1,77.02,77.08,30800.0,61.6363,61.6683,61.6043,61.6523,30800.0
2013-03-15 12:20:00,77.1,77.18,77.09,77.18,19500.0,61.6683,61.7323,61.6603,61.7323,19500.0
2013-03-15 12:30:00,77.17,77.23,77.14,77.19,34100.0,61.7243,61.7723,61.7003,61.7403,34100.0
2013-03-15 12:40:00,77.19,77.24,77.17,77.17,30900.0,61.7403,61.7803,61.7243,61.7243,30900.0
2013-03-15 12:50:00,77.19,77.2,77.12,77.14,31500.0,61.7403,61.7483,61.6843,61.7003,31500.0
2013-03-15 13:00:00,77.15,77.19,77.1,77.12,31600.0,61.7083,61.7403,61.6683,61.6843,31600.0
2013-03-15 13:10:00,77.12,77.17,77.09,77.09,42800.0,61.6843,61.7243,61.6603,61.6603,42800.0
2013-03-15 13:20:00,77.09,77.09,76.95,76.96,43600.0,61.6603,61.6603,61.5483,61.5563,43600.0
2013-03-15 13:30:00,76.97,76.99,76.93,76.94,39300.0,61.5643,61.5803,61.5323,61.5403,39300.0
2013-03-15 13:40:00,76.93,76.96,76.91,76.92,52200.0,61.5323,61.5563,61.5163,61.5243,52200.0
2013-03-15 13:50:00,76.92,76.95,76.91,76.93,59900.0,61.5243,61.5483,61.5163,61.5323,59900.0
2013-03-15 14:00:00,76.92,76.94,76.9,76.9,74200.0,61.5243,61.5403,61.5083,61.5083,74200.0
2013-03-15 14:10:00,76.9,76.93,76.86,76.87,53200.0,61.5083,61.5323,61.4763,61.4843,53200.0
2013-03-15 14:20:00,76.86,76.93,76.85,76.86,82600.0,61.4763,61.5323,61.4683,61.4763,82600.0
2013-03-15 14:30:00,76.86,76.91,76.73,76.74,107900.0,61.4763,61.5163,61.3723,61.3803,107900.0
2013-03-15 14:40:00,76.73,76.78,76.67,76.73,64100.0,61.3723,61.4123,61.3244,61.3723,64100.0
2013-03-15 14:50:00,76.73,76.75,76.69,76.71,61800.0,61.3723,61.3883,61.3403,61.3563,61800.0
2013-03-15 15:00:00,76.71,76.94,76.7,76.9,90600.0,61.3563,61.5403,61.3483,61.5083,90600.0
2013-03-15 15:10:00,76.9,76.99,76.89,76.98,71300.0,61.5083,61.5803,61.5003,61.5723,71300.0
2013-03-15 15:20:00,76.99,77.01,76.94,76.97,99700.0,61.5803,61.5963,61.5403,61.5643,99700.0
2013-03-15 15:30:00,76.97,77.14,76.93,77.07,150200.0,61.5643,61.7003,61.5323,61.6443,150200.0
2013-03-15 15:40:00,77.08,77.12,76.94,76.96,255500.0,61.6523,61.6843,61.5403,61.5563,255500.0
2013-03-15 15:50:00,76.96,76.97,76.52,76.59,988000.0,61.5563,61.5643,61.2044,61.2604,988000.0
2013-03-18 09:30:00,75.87,76.27,75.86,76.17,155100.0,60.6845,61.0044,60.6765,60.9244,155100.0
2013-03-18 09:40:00,76.17,76.45,76.01,76.38,90500.0,60.9244,61.1484,60.7965,61.0924,90500.0
2013-03-18 09:50:00,76.37,76.56,76.24,76.48,64400.0,61.0844,61.2364,60.9804,61.1724,64400.0
2013-03-18 10:00:00,76.45,76.66,76.42,76.48,72400.0,61.1484,61.3164,61.1244,61.1724,72400.0
2013-03-18 10:10:00,76.48,76.78,76.47,76.69,77300.0,61.1724,61.4123,61.1644,61.3403,77300.0
2013-03-18 10:20:00,76.71,76.76,76.45,76.61,105100.0,61.3563,61.3963,61.1484,61.2764,105100.0
2013-03-18 10:30:00,76.6,76.78,76.55,76.74,67800.0,61.2684,61.4123,61.2284,61.3803,67800.0
2013-03-18 10:40:00,76.73,76.78,76.61,76.75,56900.0,61.3723,61.4123,61.2764,61.3883,56900.0
2013-03-18 10:50:00,76.77,76.81,76.61,76.64,41700.0,61.4043,61.4363,61.2764,61.3004,41700.0
2013-03-18 11:00:00,76.64,76.72,76.54,76.71,44100.0,61.3004,61.3643,61.2204,61.3563,44100.0
2013-03-18 11:10:00,76.72,76.74,76.65,76.66,46100.0,61.3643,61.3803,61.3084,61.3164,46100.0
2013-03-18 11:20:00,76.67,76.82,76.67,76.69,81400.0,61.3244,61.4443,61.3244,61.3403,81400.0
2013-03-18 11:30:00,76.7,76.83,76.67,76.79,19900.0,61.3483,61.4523,61.3244,61.4203,19900.0
2013-03-18 11:40:00,76.83,76.88,76.74,76.86,33200.0,61.4523,61.4923,61.3803,61.4763,33200.0
2013-03-18 11:50:00,76.87,76.97,76.87,76.89,28600.0,61.4843,61.5643,61.4843,61.5003,28600.0
2013-03-18 12:00:00,76.9,77.05,76.89,77.04,54300.0,61.5083,61.6283,61.5003,61.6203,54300.0
2013-03-18 12:10:00,77.05,77.14,77.01,77.03,36400.0,61.6283,61.7003,61.5963,61.6123,36400.0
2013-03-18 12:20:00,77.02,77.11,76.94,76.99,54100.0,61.6043,61.6763,61.5403,61.5803,54100.0
2013-03-18 12:30:00,76.97,77.02,76.9,76.92,25400.0,61.5643,61.6043,61.5083,61.5243,25400.0
2013-03-18 12:40:00,76.93,76.99,76.85,76.89,24900.0,61.5323,61.5803,61.4683,61.5003,24900.0
2013-03-18 12:50:00,76.88,77.01,76.88,77.01,19800.0,61.4923,61.5963,61.4923,61.5963,19800.0
2013-03-18 13:00:00,77.01,77.01,76.93,76.93,27100.0,61.5963,61.5963,61.5323,61.5323,27100.0
2013-03-18 13:10:00,76.94,76.98,76.88,76.92,34800.0,61.5403,61.5723,61.4923,61.5243,34800.0
2013-03-18 13:20:00,76.94,77.02,76.88,76.91,37900.0,61.5403,61.6043,61.4923,61.5163,37900.0
2013-03-18 13:30:00,76.91,76.98,76.86,76.94,30700.0,61.5163,61.5723,61.4763,61.5403,30700.0
2013-03-18 13:40:00,76.95,77.02,76.92,76.98,49200.0,61.5483,61.6043,61.5243,61.5723,49200.0
2013-03-18 13:50:00,76.98,77.02,76.89,76.92,33800.0,61.5723,61.6043,61.5003,61.5243,33800.0
2013-03-18 14:00:00,76.91,77.01,76.9,77.0,31200.0,61.5163,61.5963,61.5083,61.5883,31200.0
2013-03-18 14:10:00,77.01,77.2,76.98,77.15,41900.0,61.5963,61.7483,61.5723,61.7083,41900.0
2013-03-18 14:20:00,77.15,77.26,77.14,77.26,38300.0,61.7083,61.7963,61.7003,61.7963,38300.0
2013-03-18 14:30:00,77.26,77.27,77.12,77.13,47700.0,61.7963,61.8043,61.6843,61.6923,47700.0
2013-03-18 14:40:00,77.13,77.17,77.09,77.12,45200.0,61.6923,61.7243,61.6603,61.6843,45200.0
2013-03-18 14:50:00,77.13,77.13,77.01,77.02,49800.0,61.6923,61.6923,61.5963,61.6043,49800.0
2013-03-18 15:00:00,77.03,77.05,76.97,77.0,52200.0,61.6123,61.6283,61.5643,61.5883,52200.0
2013-03-18 15:10:00,77.0,77.01,76.81,76.85,77500.0,61.5883,61.5963,61.4363,61.4683,77500.0
2013-03-18 15:20:00,76.86,76.92,76.74,76.78,87100.0,61.4763,61.5243,61.3803,61.4123,87100.0
2013-03-18 15:30:00,76.76,76.8,76.66,76.66,111100.0,61.3963,61.4283,61.3164,61.3164,111100.0
2013-03-18 15:40:00,76.66,76.79,76.65,76.76,103400.0,61.3164,61.4203,61.3084,61.3963,103400.0
2013-03-18 15:50:00,76.75,76.84,76.67,76.81,230800.0,61.3883,61.4603,61.3244,61.4363,230800.0
2013-03-19 09:30:00,77.16,77.22,76.79,77.09,47200.0,61.7163,61.7643,61.4203,61.6603,47200.0
2013-03-19 09:40:00,77.04,77.1,76.83,76.91,31600.0,61.6203,61.6683,61.4523,61.5163,31600.0
2013-03-19 09:50:00,76.93,77.06,76.74,76.77,22900.0,61.5323,61.6363,61.3803,61.4043,22900.0
2013-03-19 10:00:00,76.78,77.03,76.76,76.86,44400.0,61.4123,61.6123,61.3963,61.4763,44400.0
2013-03-19 10:10:00,76.87,76.88,76.78,76.8,45600.0,61.4843,61.4923,61.4123,61.4283,45600.0
2013-03-19 10:20:00,76.79,76.79,76.37,76.4,81800.0,61.4203,61.4203,61.0844,61.1084,81800.0
2013-03-19 10:30:00,76.41,76.68,76.39,76.56,62900.0,61.1164,61.3323,61.1004,61.2364,62900.0
2013-03-19 10:40:00,76.55,76.58,76.4,76.42,35900.0,61.2284,61.2524,61.1084,61.1244,35900.0
2013-03-19 10:50:00,76.43,76.62,76.42,76.62,40300.0,61.1324,61.2844,61.1244,61.2844,40300.0
2013-03-19 11:00:00,76.59,76.71,76.48,76.71,77800.0,61.2604,61.3563,61.1724,61.3563,77800.0
2013-03-19 11:10:00,76.7,76.81,76.67,76.78,14500.0,61.3483,61.4363,61.3244,61.4123,14500.0
2013-03-19 11:20:00,76.78,76.8,76.7,76.72,22800.0,61.4123,61.4283,61.3483,61.3643,22800.0
2013-03-19 11:30:00,76.71,76.75,76.6,76.6,28400.0,61.3563,61.3883,61.2684,61.2684,28400.0
2013-03-19 11:40:00,76.6,76.61,76.32,76.32,43200.0,61.2684,61.2764,61.0444,61.0444,43200.0
2013-03-19 11:50:00,76.32,76.35,76.05,76.12,78500.0,61.0444,61.0684,60.8284,60.8844,78500.0
2013-03-19 12:00:00,76.12,76.22,76.12,76.17,15200.0,60.8844,60.9644,60.8844,60.9244,15200.0
2013-03-19 12:10:00,76.16,76.16,76.0,76.1,43100.0,60.9164,60.9164,60.7885,60.8684,43100.0
2013-03-19 12:20:00,76.1,76.24,76.03,76.21,42800.0,60.8684,60.9804,60.8124,60.9564,42800.0
2013-03-19 12:30:00,76.21,76.31,76.17,76.3,19200.0,60.9564,61.0364,60.9244,61.0284,19200.0
2013-03-19 12:40:00,76.3,76.42,76.24,76.25,29000.0,61.0284,61.1244,60.9804,60.9884,29000.0
2013-03-19 12:50:00,76.28,76.33,76.17,76.21,24000.0,61.0124,61.0524,60.9244,60.9564,24000.0
2013-03-19 13:00:00,76.22,76.3,76.15,76.21,21900.0,60.9644,61.0284,60.9084,60.9564,21900.0
2013-03-19 13:10:00,76.21,76.25,75.99,76.0,41200.0,60.9564,60.9884,60.7805,60.7885,41200.0
2013-03-19 13:20:00,76.01,76.01,75.9,75.96,53700.0,60.7965,60.7965,60.7085,60.7565,53700.0
2013-03-19 13:30:00,75.99,76.13,75.92,75.92,95700.0,60.7805,60.8924,60.7245,60.7245,95700.0
2013-03-19 13:40:00,75.92,76.05,75.89,76.03,45100.0,60.7245,60.8284,60.7005,60.8124,45100.0
2013-03-19 13:50:00,76.04,76.09,75.93,75.98,55500.0,60.8204,60.8604,60.7325,60.7725,55500.0
2013-03-19 14:00:00,76.0,76.18,75.99,76.14,47400.0,60.7885,60.9324,60.7805,60.9004,47400.0
2013-03-19 14:10:00,76.14,76.15,75.84,75.87,61700.0,60.9004,60.9084,60.6605,60.6845,61700.0
2013-03-19 14:20:00,75.87,76.05,75.84,75.92,79600.0,60.6845,60.8284,60.6605,60.7245,79600.0
2013-03-19 14:30:00,75.93,76.11,75.9,76.02,72800.0,60.7325,60.8764,60.7085,60.8045,72800.0
2013-03-19 14:40:00,76.02,76.07,75.95,75.97,50500.0,60.8045,60.8444,60.7485,60.7645,50500.0
2013-03-19 14:50:00,75.99,76.02,75.95,75.96,39400.0,60.7805,60.8045,60.7485,60.7565,39400.0
2013-03-19 15:00:00,75.96,76.09,75.86,75.88,67400.0,60.7565,60.8604,60.6765,60.6925,67400.0
2013-03-19 15:10:00,75.88,76.19,75.81,76.11,237200.0,60.6925,60.9404,60.6365,60.8764,237200.0
2013-03-19 15:20:00,76.11,76.12,75.95,76.01,101200.0,60.8764,60.8844,60.7485,60.7965,101200.0
2013-03-19 15:30:00,76.01,76.06,75.93,76.04,99100.0,60.7965,60.8364,60.7325,60.8204,99100.0
2013-03-19 15:40:00,76.03,76.06,75.95,76.04,126500.0,60.8124,60.8364,60.7485,60.8204,126500.0
2013-03-19 15:50:00,76.05,76.21,76.04,76.19,237600.0,60.8284,60.9564,60.8204,60.9404,237600.0
2013-03-20 09:30:00,76.34,76.8,76.13,76.61,107500.0,61.0604,61.4283,60.8924,61.2764,107500.0
2013-03-20 09:40:00,76.63,76.65,76.39,76.48,47200.0,61.2924,61.3084,61.1004,61.1724,47200.0
2013-03-20 09:50:00,76.49,76.8,76.49,76.68,49200.0,61.1804,61.4283,61.1804,61.3323,49200.0
2013-03-20 10:00:00,76.68,76.77,76.44,76.46,57000.0,61.3323,61.4043,61.1404,61.1564,57000.0
2013-03-20 10:10:00,76.47,76.63,76.39,76.39,113300.0,61.1644,61.2924,61.1004,61.1004,113300.0
2013-03-20 10:20:00,76.4,76.44,76.2,76.39,84300.0,61.1084,61.1404,60.9484,61.1004,84300.0
2013-03-20 10:30:00,76.4,76.43,76.22,76.27,35400.0,61.1084,61.1324,60.9644,61.0044,35400.0
2013-03-20 10:40:00,76.28,76.42,76.22,76.42,39300.0,61.0124,61.1244,60.9644,61.1244,39300.0
2013-03-20 10:50:00,76.42,76.42,76.33,76.4,88500.0,61.1244,61.1244,61.0524,61.1084,88500.0
2013-03-20 11:00:00,76.42,76.42,76.33,76.37,46700.0,61.1244,61.1244,61.0524,61.0844,46700.0
2013-03-20 11:10:00,76.38,76.4,76.27,76.29,88000.0,61.0924,61.1084,61.0044,61.0204,88000.0
2013-03-20 11:20:00,76.31,76.54,76.3,76.49,42500.0,61.0364,61.2204,61.0284,61.1804,42500.0
2013-03-20 11:30:00,76.48,76.53,76.46,76.5,20700.0,61.1724,61.2124,61.1564,61.1884,20700.0
2013-03-20 11:40:00,76.49,76.5,76.44,76.5,27100.0,61.1804,61.1884,61.1404,61.1884,27100.0
2013-03-20 11:50:00,76.5,76.59,76.47,76.55,38400.0,61.1884,61.2604,61.1644,61.2284,38400.0
2013-03-20 12:00:00,76.54,76.6,76.4,76.44,84100.0,61.2204,61.2684,61.1084,61.1404,84100.0
2013-03-20 12:10:00,76.44,76.59,76.4,76.52,46300.0,61.1404,61.2604,61.1084,61.2044,46300.0
2013-03-20 12:20:00,76.52,76.54,76.45,76.5,28500.0,61.2044,61.2204,61.1484,61.1884,28500.0
2013-03-20 12:30:00,76.49,76.5,76.45,76.45,19500.0,61.1804,61.1884,61.1484,61.1484,19500.0
2013-03-20 12:40:00,76.44,76.45,76.39,76.42,46000.0,61.1404,61.1484,61.1004,61.1244,46000.0
2013-03-20 12:50:00,76.43,76.48,76.34,76.46,34200.0,61.1324,61.1724,61.0604,61.1564,34200.0
2013-03-20 13:00:00,76.45,76.46,76.39,76.39,13000.0,61.1484,61.1564,61.1004,61.1004,13000.0
2013-03-20 13:10:00,76.4,76.42,76.32,76.35,32300.0,61.1084,61.1244,61.0444,61.0684,32300.0
2013-03-20 13:20:00,76.35,76.45,76.34,76.38,26700.0,61.0684,61.1484,61.0604,61.0924,26700.0
2013-03-20 13:30:00,76.39,76.39,76.3,76.33,35200.0,61.1004,61.1004,61.0284,61.0524,35200.0
2013-03-20 13:40:00,76.31,76.38,76.26,76.35,30400.0,61.0364,61.0924,60.9964,61.0684,30400.0
2013-03-20 13:50:00,76.36,76.45,76.32,76.37,29300.0,61.0764,61.1484,61.0444,61.0844,29300.0
2013-03-20 14:00:00,76.37,76.47,76.34,76.37,26800.0,61.0844,61.1644,61.0604,61.0844,26800.0
2013-03-20 14:10:00,76.38,76.56,76.38,76.54,23200.0,61.0924,61.2364,61.0924,61.2204,23200.0
2013-03-20 14:20:00,76.54,76.74,76.49,76.73,38800.0,61.2204,61.3803,61.1804,61.3723,38800.0
2013-03-20 14:30:00,76.73,76.73,76.61,76.69,31400.0,61.3723,61.3723,61.2764,61.3403,31400.0
2013-03-20 14:40:00,76.69,76.72,76.62,76.64,35300.0,61.3403,61.3643,61.2844,61.3004,35300.0
2013-03-20 14:50:00,76.63,76.67,76.36,76.41,82100.0,61.2924,61.3244,61.0764,61.1164,82100.0
2013-03-20 15:00:00,76.41,76.45,76.35,76.43,28600.0,61.1164,61.1484,61.0684,61.1324,28600.0
2013-03-20 15:10:00,76.42,76.46,76.39,76.43,51200.0,61.1244,61.1564,61.1004,61.1324,51200.0
2013-03-20 15:20:00,76.44,76.45,76.34,76.39,31900.0,61.1404,61.1484,61.0604,61.1004,31900.0
2013-03-20 15:30:00,76.4,76.51,76.35,76.5,68100.0,61.1084,61.1964,61.0684,61.1884,68100.0
2013-03-20 15:40:00,76.51,76.69,76.5,76.6,112800.0,61.1964,61.3403,61.1884,61.2684,112800.0
2013-03-20 15:50:00,76.6,76.6,76.43,76.51,257100.0,61.2684,61.2684,61.1324,61.1964,257100.0
2013-03-21 09:30:00,75.99,76.0,74.67,74.88,334800.0,60.7805,60.7885,59.7247,59.8926,334800.0
2013-03-21 09:40:00,74.88,75.35,74.86,75.2,224500.0,59.8926,60.2686,59.8766,60.1486,224500.0
2013-03-21 09:50:00,75.2,75.2,74.94,74.96,108200.0,60.1486,60.1486,59.9406,59.9566,108200.0
2013-03-21 10:00:00,74.97,75.05,74.73,74.9,118800.0,59.9646,60.0286,59.7726,59.9086,118800.0
2013-03-21 10:10:00,74.88,75.01,74.87,74.92,69900.0,59.8926,59.9966,59.8846,59.9246,69900.0
2013-03-21 10:20:00,74.92,74.98,74.56,74.67,150200.0,59.9246,59.9726,59.6367,59.7247,150200.0
2013-03-21 10:30:00,74.66,74.77,74.56,74.58,63000.0,59.7167,59.8046,59.6367,59.6527,63000.0
2013-03-21 10:40:00,74.57,74.73,74.55,74.58,92600.0,59.6447,59.7726,59.6287,59.6527,92600.0
2013-03-21 10:50:00,74.57,74.59,74.36,74.55,106700.0,59.6447,59.6607,59.4767,59.6287,106700.0
2013-03-21 11:00:00,74.53,74.78,74.5,74.72,75400.0,59.6127,59.8126,59.5887,59.7646,75400.0
2013-03-21 11:10:00,74.72,74.77,74.54,74.56,72200.0,59.7646,59.8046,59.6207,59.6367,72200.0
2013-03-21 11:20:00,74.56,74.58,74.42,74.53,71900.0,59.6367,59.6527,59.5247,59.6127,71900.0
2013-03-21 11:30:00,74.54,74.81,74.53,74.76,70900.0,59.6207,59.8366,59.6127,59.7966,70900.0
2013-03-21 11:40:00,74.75,74.95,74.75,74.9,65100.0,59.7886,59.9486,59.7886,59.9086,65100.0
2013-03-21 11:50:00,74.9,74.95,74.68,74.69,38600.0,59.9086,59.9486,59.7327,59.7407,38600.0
2013-03-21 12:00:00,74.69,74.72,74.6,74.6,41000.0,59.7407,59.7646,59.6687,59.6687,41000.0
2013-03-21 12:10:00,74.6,74.72,74.59,74.68,29600.0,59.6687,59.7646,59.6607,59.7327,29600.0
2013-03-21 12:20:00,74.68,74.69,74.59,74.63,25400.0,59.7327,59.7407,59.6607,59.6927,25400.0
2013-03-21 12:30:00,74.65,74.75,74.62,74.68,45900.0,59.7087,59.7886,59.6847,59.7327,45900.0
2013-03-21 12:40:00,74.69,74.72,74.67,74.7,29300.0,59.7407,59.7646,59.7247,59.7487,29300.0
2013-03-21 12:50:00,74.7,74.79,74.7,74.7,53100.0,59.7487,59.8206,59.7487,59.7487,53100.0
2013-03-21 13:00:00,74.7,74.88,74.68,74.88,36200.0,59.7487,59.8926,59.7327,59.8926,36200.0
2013-03-21 13:10:00,74.87,74.93,74.72,74.77,72300.0,59.8846,59.9326,59.7646,59.8046,72300.0
2013-03-21 13:20:00,74.77,74.78,74.53,74.61,117200.0,59.8046,59.8126,59.6127,59.6767,117200.0
2013-03-21 13:30:00,74.6,74.6,74.34,74.37,94100.0,59.6687,59.6687,59.4607,59.4847,94100.0
2013-03-21 13:40:00,74.37,74.41,74.25,74.41,57900.0,59.4847,59.5167,59.3887,59.5167,57900.0
2013-03-21 13:50:00,74.42,74.46,74.3,74.33,60400.0,59.5247,59.5567,59.4287,59.4527,60400.0
2013-03-21 14:00:00,74.33,74.33,74.06,74.23,98500.0,59.4527,59.4527,59.2367,59.3727,98500.0
2013-03-21 14:10:00,74.25,74.51,74.24,74.36,69500.0,59.3887,59.5967,59.3807,59.4767,69500.0
2013-03-21 14:20:00,74.37,74.42,74.32,74.37,45900.0,59.4847,59.5247,59.4447,59.4847,45900.0
2013-03-21 14:30:00,74.4,74.47,74.34,74.38,59300.0,59.5087,59.5647,59.4607,59.4927,59300.0
2013-03-21 14:40:00,74.37,74.43,74.3,74.43,65400.0,59.4847,59.5327,59.4287,59.5327,65400.0
2013-03-21 14:50:00,74.45,74.52,74.44,74.48,63900.0,59.5487,59.6047,59.5407,59.5727,63900.0
2013-03-21 15:00:00,74.48,74.62,74.48,74.58,62400.0,59.5727,59.6847,59.5727,59.6527,62400.0
2013-03-21 15:10:00,74.58,74.7,74.44,74.45,59700.0,59.6527,59.7487,59.5407,59.5487,59700.0
2013-03-21 15:20:00,74.45,74.66,74.42,74.65,100700.0,59.5487,59.7167,59.5247,59.7087,100700.0
2013-03-21 15:30:00,74.65,74.65,74.52,74.56,115200.0,59.7087,59.7087,59.6047,59.6367,115200.0
2013-03-21 15:40:00,74.57,74.62,74.4,74.49,155800.0,59.6447,59.6847,59.5087,59.5807,155800.0
2013-03-21 15:50:00,74.48,74.49,74.26,74.29,340700.0,59.5727,59.5807,59.3967,59.4207,340700.0
2013-03-22 09:30:00,74.3,74.74,74.24,74.71,201500.0,59.4287,59.7806,59.3807,59.7566,201500.0
2013-03-22 09:40:00,74.73,74.73,74.2,74.21,121700.0,59.7726,59.7726,59.3487,59.3567,121700.0
2013-03-22 09:50:00,74.22,74.38,74.2,74.32,69200.0,59.3647,59.4927,59.3487,59.4447,69200.0
2013-03-22 10:00:00,74.33,74.53,74.33,74.41,123000.0,59.4527,59.6127,59.4527,59.5167,123000.0
2013-03-22 10:10:00,74.42,74.43,74.26,74.3,95200.0,59.5247,59.5327,59.3967,59.4287,95200.0
2013-03-22 10:20:00,74.31,74.37,74.21,74.28,86500.0,59.4367,59.4847,59.3567,59.4127,86500.0
2013-03-22 10:30:00,74.28,74.3,74.18,74.29,46600.0,59.4127,59.4287,59.3327,59.4207,46600.0
2013-03-22 10:40:00,74.28,74.3,73.83,73.87,129600.0,59.4127,59.4287,59.0528,59.0848,129600.0
2013-03-22 10:50:00,73.87,73.89,73.66,73.68,103600.0,59.0848,59.1008,58.9168,58.9328,103600.0
2013-03-22 11:00:00,73.68,73.75,73.65,73.65,79300.0,58.9328,58.9888,58.9088,58.9088,79300.0
2013-03-22 11:10:00,73.63,73.74,73.62,73.67,85900.0,58.8928,58.9808,58.8848,58.9248,85900.0
2013-03-22 11:20:00,73.67,73.71,73.55,73.59,85200.0,58.9248,58.9568,58.8288,58.8608,85200.0
2013-03-22 11:30:00,73.6,73.61,73.33,73.47,122700.0,58.8688,58.8768,58.6529,58.7648,122700.0
2013-03-22 11:40:00,73.47,73.52,73.44,73.47,59300.0,58.7648,58.8048,58.7408,58.7648,59300.0
2013-03-22 11:50:00,73.47,73.52,73.46,73.47,54700.0,58.7648,58.8048,58.7568,58.7648,54700.0
2013-03-22 12:00:00,73.47,73.57,73.46,73.5,41500.0,58.7648,58.8448,58.7568,58.7888,41500.0
2013-03-22 12:10:00,73.49,73.51,73.43,73.5,54000.0,58.7808,58.7968,58.7328,58.7888,54000.0
2013-03-22 12:20:00,73.5,73.55,73.44,73.5,199500.0,58.7888,58.8288,58.7408,58.7888,199500.0
2013-03-22 12:30:00,73.5,73.58,73.47,73.57,29300.0,58.7888,58.8528,58.7648,58.8448,29300.0
2013-03-22 12:40:00,73.56,73.58,73.49,73.58,31800.0,58.8368,58.8528,58.7808,58.8528,31800.0
2013-03-22 12:50:00,73.57,73.66,73.55,73.64,20700.0,58.8448,58.9168,58.8288,58.9008,20700.0
2013-03-22 13:00:00,73.65,73.71,73.62,73.7,61400.0,58.9088,58.9568,58.8848,58.9488,61400.0
2013-03-22 13:10:00,73.7,73.76,73.66,73.7,107200.0,58.9488,58.9968,58.9168,58.9488,107200.0
2013-03-22 13:20:00,73.69,73.73,73.68,73.73,46200.0,58.9408,58.9728,58.9328,58.9728,46200.0
2013-03-22 13:30:00,73.73,73.76,73.7,73.75,31900.0,58.9728,58.9968,58.9488,58.9888,31900.0
2013-03-22 13:40:00,73.73,73.85,73.73,73.84,35000.0,58.9728,59.0688,58.9728,59.0608,35000.0
2013-03-22 13:50:00,73.85,73.86,73.8,73.86,34400.0,59.0688,59.0768,59.0288,59.0768,34400.0
2013-03-22 14:00:00,73.85,73.87,73.84,73.87,46500.0,59.0688,59.0848,59.0608,59.0848,46500.0
2013-03-22 14:10:00,73.86,73.88,73.84,73.87,25100.0,59.0768,59.0928,59.0608,59.0848,25100.0
2013-03-22 14:20:00,73.88,73.92,73.84,73.87,36700.0,59.0928,59.1248,59.0608,59.0848,36700.0
2013-03-22 14:30:00,73.87,73.92,73.81,73.85,41000.0,59.0848,59.1248,59.0368,59.0688,41000.0
2013-03-22 14:40:00,73.85,73.85,73.8,73.81,50800.0,59.0688,59.0688,59.0288,59.0368,50800.0
2013-03-22 14:50:00,73.82,73.82,73.76,73.78,34500.0,59.0448,59.0448,58.9968,59.0128,34500.0
2013-03-22 15:00:00,73.79,73.82,73.74,73.76,53700.0,59.0208,59.0448,58.9808,58.9968,53700.0
2013-03-22 15:10:00,73.74,73.76,73.63,73.64,75200.0,58.9808,58.9968,58.8928,58.9008,75200.0
2013-03-22 15:20:00,73.64,73.71,73.6,73.71,105500.0,58.9008,58.9568,58.8688,58.9568,105500.0
2013-03-22 15:30:00,73.7,73.8,73.65,73.77,88700.0,58.9488,59.0288,58.9088,59.0048,88700.0
2013-03-22 15:40:00,73.77,73.87,73.74,73.79,96700.0,59.0048,59.0848,58.9808,59.0208,96700.0
2013-03-22 15:50:00,73.79,73.89,73.76,73.88,217400.0,59.0208,59.1008,58.9968,59.0928,217400.0
2013-03-25 09:30:00,74.2,74.32,73.82,74.05,149900.0,59.3487,59.4447,59.0448,59.2287,149900.0
2013-03-25 09:40:00,74.06,74.14,74.02,74.08,79300.0,59.2367,59.3007,59.2048,59.2527,79300.0
2013-03-25 09:50:00,74.07,74.13,74.04,74.04,66700.0,59.2447,59.2927,59.2208,59.2208,66700.0
2013-03-25 10:00:00,74.05,74.07,73.9,73.95,86300.0,59.2287,59.2447,59.1088,59.1488,86300.0
2013-03-25 10:10:00,73.95,73.96,73.79,73.79,53900.0,59.1488,59.1568,59.0208,59.0208,53900.0
2013-03-25 10:20:00,73.81,73.82,73.63,73.63,52000.0,59.0368,59.0448,58.8928,58.8928,52000.0
2013-03-25 10:30:00,73.64,73.8,73.63,73.73,69200.0,58.9008,59.0288,58.8928,58.9728,69200.0
2013-03-25 10:40:00,73.73,73.73,73.44,73.59,58500.0,58.9728,58.9728,58.7408,58.8608,58500.0
2013-03-25 10:50:00,73.58,73.65,73.48,73.56,67800.0,58.8528,58.9088,58.7728,58.8368,67800.0
2013-03-25 11:00:00,73.56,73.56,73.4,73.54,54200.0,58.8368,58.8368,58.7088,58.8208,54200.0
2013-03-25 11:10:00,73.55,73.62,73.28,73.3,74700.0,58.8288,58.8848,58.6129,58.6289,74700.0
2013-03-25 11:20:00,73.31,73.38,73.23,73.36,83400.0,58.6369,58.6929,58.5729,58.6769,83400.0
2013-03-25 11:30:00,73.37,73.56,73.34,73.49,44200.0,58.6849,58.8368,58.6609,58.7808,44200.0
2013-03-25 11:40:00,73.51,73.58,73.45,73.5,67900.0,58.7968,58.8528,58.7488,58.7888,67900.0
2013-03-25 11:50:00,73.51,73.57,73.44,73.5,50100.0,58.7968,58.8448,58.7408,58.7888,50100.0
2013-03-25 12:00:00,73.49,73.58,73.36,73.38,36400.0,58.7808,58.8528,58.6769,58.6929,36400.0
2013-03-25 12:10:00,73.37,73.53,73.33,73.51,52000.0,58.6849,58.8128,58.6529,58.7968,52000.0
2013-03-25 12:20:00,73.51,73.63,73.48,73.54,96900.0,58.7968,58.8928,58.7728,58.8208,96900.0
2013-03-25 12:30:00,73.51,73.63,73.48,73.61,56900.0,58.7968,58.8928,58.7728,58.8768,56900.0
2013-03-25 12:40:00,73.6,73.63,73.54,73.57,50400.0,58.8688,58.8928,58.8208,58.8448,50400.0
2013-03-25 12:50:00,73.57,73.61,73.47,73.53,67300.0,58.8448,58.8768,58.7648,58.8128,67300.0
2013-03-25 13:00:00,73.52,73.59,73.44,73.52,95300.0,58.8048,58.8608,58.7408,58.8048,95300.0
2013-03-25 13:10:00,73.52,73.55,73.43,73.48,49600.0,58.8048,58.8288,58.7328,58.7728,49600.0
2013-03-25 13:20:00,73.5,73.76,73.5,73.72,54100.0,58.7888,58.9968,58.7888,58.9648,54100.0
2013-03-25 13:30:00,73.7,73.72,73.6,73.63,47100.0,58.9488,58.9648,58.8688,58.8928,47100.0
2013-03-25 13:40:00,73.62,73.83,73.59,73.81,56000.0,58.8848,59.0528,58.8608,59.0368,56000.0
2013-03-25 13:50:00,73.8,73.99,73.79,73.93,129500.0,59.0288,59.1808,59.0208,59.1328,129500.0
2013-03-25 14:00:00,73.94,73.94,73.8,73.82,57000.0,59.1408,59.1408,59.0288,59.0448,57000.0
2013-03-25 14:10:00,73.81,73.81,73.67,73.74,39400.0,59.0368,59.0368,58.9248,58.9808,39400.0
2013-03-25 14:20:00,73.73,73.81,73.72,73.76,69600.0,58.9728,59.0368,58.9648,58.9968,69600.0
2013-03-25 14:30:00,73.76,73.76,73.6,73.63,83500.0,58.9968,58.9968,58.8688,58.8928,83500.0
2013-03-25 14:40:00,73.64,73.66,73.59,73.6,43400.0,58.9008,58.9168,58.8608,58.8688,43400.0
2013-03-25 14:50:00,73.61,73.67,73.58,73.6,51000.0,58.8768,58.9248,58.8528,58.8688,51000.0
2013-03-25 15:00:00,73.59,73.6,73.47,73.49,68100.0,58.8608,58.8688,58.7648,58.7808,68100.0
2013-03-25 15:10:00,73.47,73.48,73.38,73.39,88300.0,58.7648,58.7728,58.6929,58.7008,88300.0
2013-03-25 15:20:00,73.38,73.45,73.23,73.3,105000.0,58.6929,58.7488,58.5729,58.6289,105000.0
2013-03-25 15:30:00,73.31,73.46,73.3,73.44,80300.0,58.6369,58.7568,58.6289,58.7408,80300.0
2013-03-25 15:40:00,73.44,73.47,73.33,73.34,115800.0,58.7408,58.7648,58.6529,58.6609,115800.0
2013-03-25 15:50:00,73.33,73.56,73.32,73.42,345400.0,58.6529,58.8368,58.6449,58.7248,345400.0
2013-03-26 09:30:00,74.0,74.5,73.84,74.44,117600.0,59.1888,59.5887,59.0608,59.5407,117600.0
2013-03-26 09:40:00,74.47,74.73,74.44,74.57,74300.0,59.5647,59.7726,59.5407,59.6447,74300.0
2013-03-26 09:50:00,74.56,74.67,74.51,74.59,51300.0,59.6367,59.7247,59.5967,59.6607,51300.0
2013-03-26 10:00:00,74.63,74.64,74.44,74.55,56800.0,59.6927,59.7007,59.5407,59.6287,56800.0
2013-03-26 10:10:00,74.55,74.64,74.53,74.63,32300.0,59.6287,59.7007,59.6127,59.6927,32300.0
2013-03-26 10:20:00,74.61,74.67,74.59,74.62,43800.0,59.6767,59.7247,59.6607,59.6847,43800.0
2013-03-26 10:30:00,74.64,74.68,74.54,74.61,52100.0,59.7007,59.7327,59.6207,59.6767,52100.0
2013-03-26 10:40:00,74.61,74.61,74.36,74.37,51300.0,59.6767,59.6767,59.4767,59.4847,51300.0
2013-03-26 10:50:00,74.35,74.49,74.34,74.39,31400.0,59.4687,59.5807,59.4607,59.5007,31400.0
2013-03-26 11:00:00,74.4,74.45,74.32,74.42,58500.0,59.5087,59.5487,59.4447,59.5247,58500.0
2013-03-26 11:10:00,74.41,74.47,74.28,74.37,29700.0,59.5167,59.5647,59.4127,59.4847,29700.0
2013-03-26 11:20:00,74.37,74.44,74.32,74.36,27100.0,59.4847,59.5407,59.4447,59.4767,27100.0
2013-03-26 11:30:00,74.36,74.44,74.32,74.37,90800.0,59.4767,59.5407,59.4447,59.4847,90800.0
2013-03-26 11:40:00,74.37,74.39,74.3,74.37,66000.0,59.4847,59.5007,59.4287,59.4847,66000.0
2013-03-26 11:50:00,74.37,74.46,74.31,74.38,56100.0,59.4847,59.5567,59.4367,59.4927,56100.0
2013-03-26 12:00:00,74.38,74.46,74.37,74.41,19600.0,59.4927,59.5567,59.4847,59.5167,19600.0
2013-03-26 12:10:00,74.42,74.44,74.34,74.34,28000.0,59.5247,59.5407,59.4607,59.4607,28000.0
2013-03-26 12:20:00,74.34,74.34,74.18,74.21,38300.0,59.4607,59.4607,59.3327,59.3567,38300.0
2013-03-26 12:30:00,74.21,74.29,74.14,74.2,44600.0,59.3567,59.4207,59.3007,59.3487,44600.0
2013-03-26 12:40:00,74.21,74.3,74.2,74.28,24000.0,59.3567,59.4287,59.3487,59.4127,24000.0
2013-03-26 12:50:00,74.27,74.36,74.23,74.32,18500.0,59.4047,59.4767,59.3727,59.4447,18500.0
2013-03-26 13:00:00,74.32,74.35,74.28,74.32,21300.0,59.4447,59.4687,59.4127,59.4447,21300.0
2013-03-26 13:10:00,74.33,74.35,74.29,74.3,16600.0,59.4527,59.4687,59.4207,59.4287,16600.0
2013-03-26 13:20:00,74.3,74.4,74.28,74.36,22500.0,59.4287,59.5087,59.4127,59.4767,22500.0
2013-03-26 13:30:00,74.36,74.45,74.34,74.43,23000.0,59.4767,59.5487,59.4607,59.5327,23000.0
2013-03-26 13:40:00,74.43,74.44,74.36,74.39,52900.0,59.5327,59.5407,59.4767,59.5007,52900.0
2013-03-26 13:50:00,74.38,74.43,74.37,74.43,28900.0,59.4927,59.5327,59.4847,59.5327,28900.0
2013-03-26 14:00:00,74.43,74.44,74.36,74.4,27500.0,59.5327,59.5407,59.4767,59.5087,27500.0
2013-03-26 14:10:00,74.4,74.41,74.38,74.4,22800.0,59.5087,59.5167,59.4927,59.5087,22800.0
2013-03-26 14:20:00,74.4,74.44,74.37,74.4,25900.0,59.5087,59.5407,59.4847,59.5087,25900.0
2013-03-26 14:30:00,74.4,74.42,74.32,74.4,37800.0,59.5087,59.5247,59.4447,59.5087,37800.0
2013-03-26 14:40:00,74.4,74.5,74.38,74.47,84700.0,59.5087,59.5887,59.4927,59.5647,84700.0
2013-03-26 14:50:00,74.46,74.49,74.36,74.37,49600.0,59.5567,59.5807,59.4767,59.4847,49600.0
2013-03-26 15:00:00,74.37,74.43,74.37,74.39,37200.0,59.4847,59.5327,59.4847,59.5007,37200.0
2013-03-26 15:10:00,74.38,74.46,74.37,74.42,39800.0,59.4927,59.5567,59.4847,59.5247,39800.0
2013-03-26 15:20:00,74.41,74.51,74.38,74.49,43100.0,59.5167,59.5967,59.4927,59.5807,43100.0
2013-03-26 15:30:00,74.49,74.51,74.46,74.5,59600.0,59.5807,59.5967,59.5567,59.5887,59600.0
2013-03-26 15:40:00,74.5,74.55,74.48,74.5,64800.0,59.5887,59.6287,59.5727,59.5887,64800.0
2013-03-26 15:50:00,74.5,74.57,74.43,74.55,127100.0,59.5887,59.6447,59.5327,59.6287,127100.0
2013-03-27 09:30:00,74.18,74.43,74.1,74.31,101400.0,59.3327,59.5327,59.2687,59.4367,101400.0
2013-03-27 09:40:00,74.31,74.48,74.23,74.45,76400.0,59.4367,59.5727,59.3727,59.5487,76400.0
2013-03-27 09:50:00,74.43,74.66,74.4,74.55,71200.0,59.5327,59.7167,59.5087,59.6287,71200.0
2013-03-27 10:00:00,74.51,74.57,74.29,74.31,56400.0,59.5967,59.6447,59.4207,59.4367,56400.0
2013-03-27 10:10:00,74.32,74.32,74.12,74.24,54200.0,59.4447,59.4447,59.2847,59.3807,54200.0
2013-03-27 10:20:00,74.23,74.47,74.18,74.4,50500.0,59.3727,59.5647,59.3327,59.5087,50500.0
2013-03-27 10:30:00,74.41,74.58,74.36,74.58,41900.0,59.5167,59.6527,59.4767,59.6527,41900.0
2013-03-27 10:40:00,74.58,74.69,74.56,74.64,55800.0,59.6527,59.7407,59.6367,59.7007,55800.0
2013-03-27 10:50:00,74.64,74.72,74.6,74.72,59800.0,59.7007,59.7646,59.6687,59.7646,59800.0
2013-03-27 11:00:00,74.71,74.77,74.63,74.65,38900.0,59.7566,59.8046,59.6927,59.7087,38900.0
2013-03-27 11:10:00,74.65,74.86,74.65,74.85,58900.0,59.7087,59.8766,59.7087,59.8686,58900.0
2013-03-27 11:20:00,74.84,74.88,74.71,74.75,38000.0,59.8606,59.8926,59.7566,59.7886,38000.0
2013-03-27 11:30:00,74.75,74.8,74.72,74.77,36000.0,59.7886,59.8286,59.7646,59.8046,36000.0
2013-03-27 11:40:00,74.77,74.83,74.75,74.78,28200.0,59.8046,59.8526,59.7886,59.8126,28200.0
2013-03-27 11:50:00,74.78,74.81,74.5,74.52,84200.0,59.8126,59.8366,59.5887,59.6047,84200.0
2013-03-27 12:00:00,74.52,74.61,74.51,74.55,36500.0,59.6047,59.6767,59.5967,59.6287,36500.0
2013-03-27 12:10:00,74.56,74.67,74.54,74.62,41100.0,59.6367,59.7247,59.6207,59.6847,41100.0
2013-03-27 12:20:00,74.62,74.75,74.58,74.64,73200.0,59.6847,59.7886,59.6527,59.7007,73200.0
2013-03-27 12:30:00,74.64,74.7,74.55,74.7,57400.0,59.7007,59.7487,59.6287,59.7487,57400.0
2013-03-27 12:40:00,74.69,74.77,74.65,74.65,26800.0,59.7407,59.8046,59.7087,59.7087,26800.0
2013-03-27 12:50:00,74.66,74.7,74.62,74.7,30900.0,59.7167,59.7487,59.6847,59.7487,30900.0
2013-03-27 13:00:00,74.7,74.74,74.56,74.56,49200.0,59.7487,59.7806,59.6367,59.6367,49200.0
2013-03-27 13:10:00,74.56,74.75,74.53,74.69,37000.0,59.6367,59.7886,59.6127,59.7407,37000.0
2013-03-27 13:20:00,74.7,74.75,74.65,74.68,30400.0,59.7487,59.7886,59.7087,59.7327,30400.0
2013-03-27 13:30:00,74.69,74.77,74.64,74.76,33000.0,59.7407,59.8046,59.7007,59.7966,33000.0
2013-03-27 13:40:00,74.75,74.86,74.74,74.81,45500.0,59.7886,59.8766,59.7806,59.8366,45500.0
2013-03-27 13:50:00,74.8,74.93,74.79,74.93,42700.0,59.8286,59.9326,59.8206,59.9326,42700.0
2013-03-27 14:00:00,74.93,75.0,74.84,74.97,58700.0,59.9326,59.9886,59.8606,59.9646,58700.0
2013-03-27 14:10:00,74.95,74.97,74.82,74.83,43000.0,59.9486,59.9646,59.8446,59.8526,43000.0
2013-03-27 14:20:00,74.83,74.93,74.83,74.87,50300.0,59.8526,59.9326,59.8526,59.8846,50300.0
2013-03-27 14:30:00,74.86,74.88,74.76,74.78,54500.0,59.8766,59.8926,59.7966,59.8126,54500.0
2013-03-27 14:40:00,74.78,74.86,74.72,74.73,53200.0,59.8126,59.8766,59.7646,59.7726,53200.0
2013-03-27 14:50:00,74.73,74.91,74.7,74.83,64900.0,59.7726,59.9166,59.7487,59.8526,64900.0
2013-03-27 15:00:00,74.83,74.9,74.79,74.82,78800.0,59.8526,59.9086,59.8206,59.8446,78800.0
2013-03-27 15:10:00,74.82,74.96,74.82,74.9,50100.0,59.8446,59.9566,59.8446,59.9086,50100.0
2013-03-27 15:20:00,74.89,75.01,74.88,75.0,98200.0,59.9006,59.9966,59.8926,59.9886,98200.0
2013-03-27 15:30:00,75.0,75.04,74.93,74.97,108200.0,59.9886,60.0206,59.9326,59.9646,108200.0
2013-03-27 15:40:00,74.97,74.99,74.86,74.94,121600.0,59.9646,59.9806,59.8766,59.9406,121600.0
2013-03-27 15:50:00,74.93,74.98,74.85,74.91,157800.0,59.9326,59.9726,59.8686,59.9166,157800.0
2013-03-28 09:30:00,73.83,75.5,72.42,74.34,406700.0,59.0528,60.3885,57.925,59.4607,406700.0
2013-03-28 09:40:00,74.37,74.38,73.5,74.31,238400.0,59.4847,59.4927,58.7888,59.4367,238400.0
2013-03-28 09:50:00,74.33,75.39,74.32,74.9,231800.0,59.4527,60.3005,59.4447,59.9086,231800.0
2013-03-28 10:00:00,74.92,75.33,74.73,74.76,239300.0,59.9246,60.2526,59.7726,59.7966,239300.0
2013-03-28 10:10:00,74.77,74.87,74.37,74.61,100900.0,59.8046,59.8846,59.4847,59.6767,100900.0
2013-03-28 10:20:00,74.63,74.98,74.63,74.83,61500.0,59.6927,59.9726,59.6927,59.8526,61500.0
2013-03-28 10:30:00,74.83,74.94,74.61,74.87,55500.0,59.8526,59.9406,59.6767,59.8846,55500.0
2013-03-28 10:40:00,74.89,74.94,74.78,74.91,38800.0,59.9006,59.9406,59.8126,59.9166,38800.0
2013-03-28 10:50:00,74.91,75.28,74.91,75.18,67100.0,59.9166,60.2126,59.9166,60.1326,67100.0
2013-03-28 11:00:00,75.17,75.29,75.09,75.18,39900.0,60.1246,60.2206,60.0606,60.1326,39900.0
2013-03-28 11:10:00,75.18,75.29,74.95,75.08,43000.0,60.1326,60.2206,59.9486,60.0526,43000.0
2013-03-28 11:20:00,75.06,75.31,75.03,75.26,27900.0,60.0366,60.2366,60.0126,60.1966,27900.0
2013-03-28 11:30:00,75.25,75.4,75.17,75.25,28400.0,60.1886,60.3085,60.1246,60.1886,28400.0
2013-03-28 11:40:00,75.25,75.37,75.24,75.36,18400.0,60.1886,60.2845,60.1806,60.2766,18400.0
2013-03-28 11:50:00,75.36,75.4,75.23,75.34,33100.0,60.2766,60.3085,60.1726,60.2606,33100.0
2013-03-28 12:00:00,75.36,75.56,75.34,75.52,39600.0,60.2766,60.4365,60.2606,60.4045,39600.0
2013-03-28 12:10:00,75.52,75.68,75.46,75.61,47100.0,60.4045,60.5325,60.3565,60.4765,47100.0
2013-03-28 12:20:00,75.59,75.59,75.33,75.4,62200.0,60.4605,60.4605,60.2526,60.3085,62200.0
2013-03-28 12:30:00,75.39,75.48,75.38,75.4,34900.0,60.3005,60.3725,60.2925,60.3085,34900.0
2013-03-28 12:40:00,75.4,75.44,75.27,75.42,30700.0,60.3085,60.3405,60.2046,60.3245,30700.0
2013-03-28 12:50:00,75.43,75.49,75.39,75.42,35300.0,60.3325,60.3805,60.3005,60.3245,35300.0
2013-03-28 13:00:00,75.41,75.48,75.39,75.48,28800.0,60.3165,60.3725,60.3005,60.3725,28800.0
2013-03-28 13:10:00,75.49,75.74,75.48,75.74,45900.0,60.3805,60.5805,60.3725,60.5805,45900.0
2013-03-28 13:20:00,75.72,75.82,75.72,75.78,37500.0,60.5645,60.6445,60.5645,60.6125,37500.0
2013-03-28 13:30:00,75.77,75.82,75.74,75.76,41800.0,60.6045,60.6445,60.5805,60.5965,41800.0
2013-03-28 13:40:00,75.77,75.95,75.72,75.94,51300.0,60.6045,60.7485,60.5645,60.7405,51300.0
2013-03-28 13:50:00,75.92,76.0,75.76,75.8,60100.0,60.7245,60.7885,60.5965,60.6285,60100.0
2013-03-28 14:00:00,75.81,75.87,75.72,75.84,52600.0,60.6365,60.6845,60.5645,60.6605,52600.0
2013-03-28 14:10:00,75.84,75.88,75.76,75.81,36400.0,60.6605,60.6925,60.5965,60.6365,36400.0
2013-03-28 14:20:00,75.81,75.82,75.71,75.74,66400.0,60.6365,60.6445,60.5565,60.5805,66400.0
2013-03-28 14:30:00,75.75,75.79,75.71,75.71,36800.0,60.5885,60.6205,60.5565,60.5565,36800.0
2013-03-28 14:40:00,75.7,75.84,75.63,75.84,65800.0,60.5485,60.6605,60.4925,60.6605,65800.0
2013-03-28 14:50:00,75.84,75.9,75.82,75.88,51100.0,60.6605,60.7085,60.6445,60.6925,51100.0
2013-03-28 15:00:00,75.88,75.89,75.76,75.77,59500.0,60.6925,60.7005,60.5965,60.6045,59500.0
2013-03-28 15:10:00,75.77,75.86,75.74,75.85,45100.0,60.6045,60.6765,60.5805,60.6685,45100.0
2013-03-28 15:20:00,75.84,75.89,75.79,75.89,96800.0,60.6605,60.7005,60.6205,60.7005,96800.0
2013-03-28 15:30:00,75.88,75.94,75.82,75.83,90600.0,60.6925,60.7405,60.6445,60.6525,90600.0
2013-03-28 15:40:00,75.82,75.99,75.76,75.99,225800.0,60.6445,60.7805,60.5965,60.7805,225800.0
2013-03-28 15:50:00,76.0,76.14,75.94,75.96,318300.0,60.7885,60.9004,60.7405,60.7565,318300.0
2013-04-01 09:30:00,76.04,76.45,75.9,76.3,164200.0,60.8204,61.1484,60.7085,61.0284,164200.0
2013-04-01 09:40:00,76.3,76.33,75.96,75.96,71300.0,61.0284,61.0524,60.7565,60.7565,71300.0
2013-04-01 09:50:00,75.96,76.1,75.92,75.94,86100.0,60.7565,60.8684,60.7245,60.7405,86100.0
2013-04-01 10:00:00,75.95,75.99,75.65,75.78,121400.0,60.7485,60.7805,60.5085,60.6125,121400.0
2013-04-01 10:10:00,75.77,75.89,75.74,75.87,61900.0,60.6045,60.7005,60.5805,60.6845,61900.0
2013-04-01 10:20:00,75.86,75.86,75.77,75.77,33900.0,60.6765,60.6765,60.6045,60.6045,33900.0
2013-04-01 10:30:00,75.77,76.0,75.74,75.84,56300.0,60.6045,60.7885,60.5805,60.6605,56300.0
2013-04-01 10:40:00,75.79,75.83,75.75,75.81,42000.0,60.6205,60.6525,60.5885,60.6365,42000.0
2013-04-01 10:50:00,75.79,75.8,75.75,75.76,31300.0,60.6205,60.6285,60.5885,60.5965,31300.0
2013-04-01 11:00:00,75.75,75.76,75.55,75.64,37800.0,60.5885,60.5965,60.4285,60.5005,37800.0
2013-04-01 11:10:00,75.65,75.7,75.61,75.63,27900.0,60.5085,60.5485,60.4765,60.4925,27900.0
2013-04-01 11:20:00,75.63,75.75,75.6,75.69,29800.0,60.4925,60.5885,60.4685,60.5405,29800.0
2013-04-01 11:30:00,75.69,76.0,75.68,75.99,60100.0,60.5405,60.7885,60.5325,60.7805,60100.0
2013-04-01 11:40:00,75.98,76.0,75.94,75.99,40500.0,60.7725,60.7885,60.7405,60.7805,40500.0
2013-04-01 11:50:00,76.0,76.13,75.91,75.95,46000.0,60.7885,60.8924,60.7165,60.7485,46000.0
2013-04-01 12:00:00,75.97,75.97,75.71,75.92,111700.0,60.7645,60.7645,60.5565,60.7245,111700.0
2013-04-01 12:10:00,75.93,75.93,75.79,75.87,16800.0,60.7325,60.7325,60.6205,60.6845,16800.0
2013-04-01 12:20:00,75.87,75.87,75.72,75.75,25700.0,60.6845,60.6845,60.5645,60.5885,25700.0
2013-04-01 12:30:00,75.76,75.76,75.65,75.67,28200.0,60.5965,60.5965,60.5085,60.5245,28200.0
2013-04-01 12:40:00,75.65,75.76,75.61,75.73,28400.0,60.5085,60.5965,60.4765,60.5725,28400.0
2013-04-01 12:50:00,75.73,75.91,75.73,75.9,25700.0,60.5725,60.7165,60.5725,60.7085,25700.0
2013-04-01 13:00:00,75.88,75.9,75.8,75.82,35700.0,60.6925,60.7085,60.6285,60.6445,35700.0
2013-04-01 13:10:00,75.82,75.85,75.78,75.78,10000.0,60.6445,60.6685,60.6125,60.6125,10000.0
2013-04-01 13:20:00,75.78,75.92,75.74,75.89,17800.0,60.6125,60.7245,60.5805,60.7005,17800.0
2013-04-01 13:30:00,75.87,75.89,75.8,75.82,14900.0,60.6845,60.7005,60.6285,60.6445,14900.0
2013-04-01 13:40:00,75.81,75.81,75.62,75.62,14800.0,60.6365,60.6365,60.4845,60.4845,14800.0
2013-04-01 13:50:00,75.64,75.72,75.6,75.64,21000.0,60.5005,60.5645,60.4685,60.5005,21000.0
2013-04-01 14:00:00,75.65,75.82,75.64,75.81,22400.0,60.5085,60.6445,60.5005,60.6365,22400.0
2013-04-01 14:10:00,75.81,75.81,75.71,75.71,30400.0,60.6365,60.6365,60.5565,60.5565,30400.0
2013-04-01 14:20:00,75.71,75.76,75.6,75.76,20800.0,60.5565,60.5965,60.4685,60.5965,20800.0
2013-04-01 14:30:00,75.75,75.76,75.61,75.61,29500.0,60.5885,60.5965,60.4765,60.4765,29500.0
2013-04-01 14:40:00,75.61,75.7,75.6,75.63,14900.0,60.4765,60.5485,60.4685,60.4925,14900.0
2013-04-01 14:50:00,75.63,75.73,75.62,75.73,27000.0,60.4925,60.5725,60.4845,60.5725,27000.0
2013-04-01 15:00:00,75.72,75.8,75.66,75.7,35600.0,60.5645,60.6285,60.5165,60.5485,35600.0
2013-04-01 15:10:00,75.71,75.74,75.63,75.63,31500.0,60.5565,60.5805,60.4925,60.4925,31500.0
2013-04-01 15:20:00,75.63,75.8,75.63,75.77,57400.0,60.4925,60.6285,60.4925,60.6045,57400.0
2013-04-01 15:30:00,75.76,75.82,75.63,75.7,67800.0,60.5965,60.6445,60.4925,60.5485,67800.0
2013-04-01 15:40:00,75.7,75.87,75.67,75.84,124900.0,60.5485,60.6845,60.5245,60.6605,124900.0
2013-04-01 15:50:00,75.85,75.89,75.77,75.86,119300.0,60.6685,60.7005,60.6045,60.6765,119300.0
2013-04-02 09:30:00,76.1,76.75,75.91,76.6,172600.0,60.8684,61.3883,60.7165,61.2684,172600.0
2013-04-02 09:40:00,76.6,76.7,76.31,76.61,79000.0,61.2684,61.3483,61.0364,61.2764,79000.0
2013-04-02 09:50:00,76.61,76.98,76.6,76.73,113600.0,61.2764,61.5723,61.2684,61.3723,113600.0
2013-04-02 10:00:00,76.77,76.94,76.67,76.73,82900.0,61.4043,61.5403,61.3244,61.3723,82900.0
2013-04-02 10:10:00,76.71,76.71,76.46,76.5,84000.0,61.3563,61.3563,61.1564,61.1884,84000.0
2013-04-02 10:20:00,76.5,76.74,76.47,76.6,75700.0,61.1884,61.3803,61.1644,61.2684,75700.0
2013-04-02 10:30:00,76.61,76.72,76.5,76.63,61600.0,61.2764,61.3643,61.1884,61.2924,61600.0
2013-04-02 10:40:00,76.62,76.95,76.6,76.95,64700.0,61.2844,61.5483,61.2684,61.5483,64700.0
2013-04-02 10:50:00,76.93,76.95,76.76,76.78,38500.0,61.5323,61.5483,61.3963,61.4123,38500.0
2013-04-02 11:00:00,76.78,76.96,76.76,76.89,85400.0,61.4123,61.5563,61.3963,61.5003,85400.0
2013-04-02 11:10:00,76.89,76.97,76.85,76.95,67400.0,61.5003,61.5643,61.4683,61.5483,67400.0
2013-04-02 11:20:00,76.95,76.97,76.88,76.89,57900.0,61.5483,61.5643,61.4923,61.5003,57900.0
2013-04-02 11:30:00,76.9,76.97,76.89,76.92,56100.0,61.5083,61.5643,61.5003,61.5243,56100.0
2013-04-02 11:40:00,76.93,76.97,76.82,76.82,61000.0,61.5323,61.5643,61.4443,61.4443,61000.0
2013-04-02 11:50:00,76.82,76.89,76.75,76.89,42500.0,61.4443,61.5003,61.3883,61.5003,42500.0
2013-04-02 12:00:00,76.89,76.96,76.88,76.95,43000.0,61.5003,61.5563,61.4923,61.5483,43000.0
2013-04-02 12:10:00,76.95,76.96,76.86,76.87,35500.0,61.5483,61.5563,61.4763,61.4843,35500.0
2013-04-02 12:20:00,76.87,76.89,76.8,76.88,36200.0,61.4843,61.5003,61.4283,61.4923,36200.0
2013-04-02 12:30:00,76.88,76.89,76.83,76.83,27400.0,61.4923,61.5003,61.4523,61.4523,27400.0
2013-04-02 12:40:00,76.83,76.84,76.77,76.78,30100.0,61.4523,61.4603,61.4043,61.4123,30100.0
2013-04-02 12:50:00,76.78,76.78,76.69,76.74,25500.0,61.4123,61.4123,61.3403,61.3803,25500.0
2013-04-02 13:00:00,76.74,76.75,76.65,76.65,27800.0,61.3803,61.3883,61.3084,61.3084,27800.0
2013-04-02 13:10:00,76.65,76.69,76.63,76.63,30000.0,61.3084,61.3403,61.2924,61.2924,30000.0
2013-04-02 13:20:00,76.63,76.7,76.6,76.64,49200.0,61.2924,61.3483,61.2684,61.3004,49200.0
2013-04-02 13:30:00,76.64,76.78,76.64,76.75,45200.0,61.3004,61.4123,61.3004,61.3883,45200.0
2013-04-02 13:40:00,76.75,76.81,76.72,76.74,29600.0,61.3883,61.4363,61.3643,61.3803,29600.0
2013-04-02 13:50:00,76.74,76.75,76.69,76.71,25800.0,61.3803,61.3883,61.3403,61.3563,25800.0
2013-04-02 14:00:00,76.71,76.77,76.68,76.74,38000.0,61.3563,61.4043,61.3323,61.3803,38000.0
2013-04-02 14:10:00,76.74,76.79,76.72,76.72,79400.0,61.3803,61.4203,61.3643,61.3643,79400.0
2013-04-02 14:20:00,76.72,76.77,76.67,76.7,49400.0,61.3643,61.4043,61.3244,61.3483,49400.0
2013-04-02 14:30:00,76.69,76.76,76.6,76.75,60900.0,61.3403,61.3963,61.2684,61.3883,60900.0
2013-04-02 14:40:00,76.76,76.88,76.71,76.77,63800.0,61.3963,61.4923,61.3563,61.4043,63800.0
2013-04-02 14:50:00,76.77,76.81,76.73,76.79,33300.0,61.4043,61.4363,61.3723,61.4203,33300.0
2013-04-02 15:00:00,76.79,76.82,76.71,76.75,44600.0,61.4203,61.4443,61.3563,61.3883,44600.0
2013-04-02 15:10:00,76.75,76.77,76.68,76.69,38700.0,61.3883,61.4043,61.3323,61.3403,38700.0
2013-04-02 15:20:00,76.69,76.71,76.61,76.64,66400.0,61.3403,61.3563,61.2764,61.3004,66400.0
2013-04-02 15:30:00,76.63,76.72,76.58,76.58,114700.0,61.2924,61.3643,61.2524,61.2524,114700.0
2013-04-02 15:40:00,76.58,76.67,76.48,76.62,135400.0,61.2524,61.3244,61.1724,61.2844,135400.0
2013-04-02 15:50:00,76.62,76.71,76.58,76.67,152600.0,61.2844,61.3563,61.2524,61.3244,152600.0
2013-04-03 09:30:00,76.84,77.0,76.73,76.8,187300.0,61.4603,61.5883,61.3723,61.4283,187300.0
2013-04-03 09:40:00,76.8,76.95,76.66,76.93,127300.0,61.4283,61.5483,61.3164,61.5323,127300.0
2013-04-03 09:50:00,76.93,76.94,76.75,76.76,59200.0,61.5323,61.5403,61.3883,61.3963,59200.0
2013-04-03 10:00:00,76.74,76.78,76.28,76.52,106700.0,61.3803,61.4123,61.0124,61.2044,106700.0
2013-04-03 10:10:00,76.52,76.52,76.31,76.4,57800.0,61.2044,61.2044,61.0364,61.1084,57800.0
2013-04-03 10:20:00,76.38,76.53,76.33,76.48,51700.0,61.0924,61.2124,61.0524,61.1724,51700.0
2013-04-03 10:30:00,76.5,76.54,76.36,76.41,85300.0,61.1884,61.2204,61.0764,61.1164,85300.0
2013-04-03 10:40:00,76.42,76.46,76.38,76.43,109200.0,61.1244,61.1564,61.0924,61.1324,109200.0
2013-04-03 10:50:00,76.44,76.47,76.36,76.39,70200.0,61.1404,61.1644,61.0764,61.1004,70200.0
2013-04-03 11:00:00,76.38,76.43,76.32,76.34,47500.0,61.0924,61.1324,61.0444,61.0604,47500.0
2013-04-03 11:10:00,76.34,76.39,76.31,76.38,49200.0,61.0604,61.1004,61.0364,61.0924,49200.0
2013-04-03 11:20:00,76.36,76.4,76.31,76.31,35600.0,61.0764,61.1084,61.0364,61.0364,35600.0
2013-04-03 11:30:00,76.31,76.36,76.13,76.25,66400.0,61.0364,61.0764,60.8924,60.9884,66400.0
2013-04-03 11:40:00,76.25,76.56,76.21,76.55,51200.0,60.9884,61.2364,60.9564,61.2284,51200.0
2013-04-03 11:50:00,76.55,76.62,76.47,76.55,37600.0,61.2284,61.2844,61.1644,61.2284,37600.0
2013-04-03 12:00:00,76.55,76.64,76.53,76.62,46800.0,61.2284,61.3004,61.2124,61.2844,46800.0
2013-04-03 12:10:00,76.62,76.71,76.59,76.63,51000.0,61.2844,61.3563,61.2604,61.2924,51000.0
2013-04-03 12:20:00,76.61,76.67,76.56,76.6,42700.0,61.2764,61.3244,61.2364,61.2684,42700.0
2013-04-03 12:30:00,76.6,76.66,76.58,76.58,65000.0,61.2684,61.3164,61.2524,61.2524,65000.0
2013-04-03 12:40:00,76.58,76.58,76.37,76.43,40000.0,61.2524,61.2524,61.0844,61.1324,40000.0
2013-04-03 12:50:00,76.42,76.55,76.41,76.51,30900.0,61.1244,61.2284,61.1164,61.1964,30900.0
2013-04-03 13:00:00,76.52,76.54,76.48,76.52,37600.0,61.2044,61.2204,61.1724,61.2044,37600.0
2013-04-03 13:10:00,76.53,76.57,76.5,76.56,38900.0,61.2124,61.2444,61.1884,61.2364,38900.0
2013-04-03 13:20:00,76.55,76.59,76.51,76.53,36600.0,61.2284,61.2604,61.1964,61.2124,36600.0
2013-04-03 13:30:00,76.53,76.57,76.49,76.5,72700.0,61.2124,61.2444,61.1804,61.1884,72700.0
2013-04-03 13:40:00,76.48,76.51,76.39,76.44,60400.0,61.1724,61.1964,61.1004,61.1404,60400.0
2013-04-03 13:50:00,76.44,76.48,76.36,76.37,39300.0,61.1404,61.1724,61.0764,61.0844,39300.0
2013-04-03 14:00:00,76.39,76.57,76.36,76.56,67300.0,61.1004,61.2444,61.0764,61.2364,67300.0
2013-04-03 14:10:00,76.55,76.63,76.5,76.57,50300.0,61.2284,61.2924,61.1884,61.2444,50300.0
2013-04-03 14:20:00,76.59,76.62,76.5,76.54,25400.0,61.2604,61.2844,61.1884,61.2204,25400.0
2013-04-03 14:30:00,76.55,76.61,76.49,76.61,47700.0,61.2284,61.2764,61.1804,61.2764,47700.0
2013-04-03 14:40:00,76.61,76.65,76.48,76.56,56800.0,61.2764,61.3084,61.1724,61.2364,56800.0
2013-04-03 14:50:00,76.55,76.58,76.47,76.5,50300.0,61.2284,61.2524,61.1644,61.1884,50300.0
2013-04-03 15:00:00,76.51,76.55,76.47,76.5,41500.0,61.1964,61.2284,61.1644,61.1884,41500.0
2013-04-03 15:10:00,76.49,76.56,76.46,76.51,49500.0,61.1804,61.2364,61.1564,61.1964,49500.0
2013-04-03 15:20:00,76.5,76.52,76.45,76.51,60900.0,61.1884,61.2044,61.1484,61.1964,60900.0
2013-04-03 15:30:00,76.51,76.51,76.42,76.46,178000.0,61.1964,61.1964,61.1244,61.1564,178000.0
2013-04-03 15:40:00,76.46,76.7,76.43,76.69,131300.0,61.1564,61.3483,61.1324,61.3403,131300.0
2013-04-03 15:50:00,76.69,76.73,76.57,76.59,198400.0,61.3403,61.3723,61.2444,61.2604,198400.0
2013-04-04 09:30:00,76.86,76.92,76.44,76.48,94200.0,61.4763,61.5243,61.1404,61.1724,94200.0
2013-04-04 09:40:00,76.46,76.77,76.44,76.64,114000.0,61.1564,61.4043,61.1404,61.3004,114000.0
2013-04-04 09:50:00,76.64,76.76,76.61,76.69,27100.0,61.3004,61.3963,61.2764,61.3403,27100.0
2013-04-04 10:00:00,76.71,76.86,76.7,76.81,34600.0,61.3563,61.4763,61.3483,61.4363,34600.0
2013-04-04 10:10:00,76.82,76.82,76.69,76.69,25800.0,61.4443,61.4443,61.3403,61.3403,25800.0
2013-04-04 10:20:00,76.69,76.79,76.45,76.46,38000.0,61.3403,61.4203,61.1484,61.1564,38000.0
2013-04-04 10:30:00,76.44,76.47,76.31,76.32,39800.0,61.1404,61.1644,61.0364,61.0444,39800.0
2013-04-04 10:40:00,76.31,76.57,76.31,76.44,37100.0,61.0364,61.2444,61.0364,61.1404,37100.0
2013-04-04 10:50:00,76.46,76.65,76.44,76.46,30400.0,61.1564,61.3084,61.1404,61.1564,30400.0
2013-04-04 11:00:00,76.46,76.52,76.4,76.44,23900.0,61.1564,61.2044,61.1084,61.1404,23900.0
2013-04-04 11:10:00,76.44,76.54,76.42,76.53,21700.0,61.1404,61.2204,61.1244,61.2124,21700.0
2013-04-04 11:20:00,76.52,76.61,76.48,76.57,18300.0,61.2044,61.2764,61.1724,61.2444,18300.0
2013-04-04 11:30:00,76.57,76.58,76.45,76.47,28100.0,61.2444,61.2524,61.1484,61.1644,28100.0
2013-04-04 11:40:00,76.47,76.54,76.47,76.52,22900.0,61.1644,61.2204,61.1644,61.2044,22900.0
2013-04-04 11:50:00,76.52,76.59,76.5,76.53,21200.0,61.2044,61.2604,61.1884,61.2124,21200.0
2013-04-04 12:00:00,76.5,76.51,76.44,76.49,35600.0,61.1884,61.1964,61.1404,61.1804,35600.0
2013-04-04 12:10:00,76.49,76.53,76.44,76.49,34300.0,61.1804,61.2124,61.1404,61.1804,34300.0
2013-04-04 12:20:00,76.49,76.54,76.46,76.52,48000.0,61.1804,61.2204,61.1564,61.2044,48000.0
2013-04-04 12:30:00,76.51,76.59,76.49,76.54,17200.0,61.1964,61.2604,61.1804,61.2204,17200.0
2013-04-04 12:40:00,76.55,76.58,76.46,76.57,56300.0,61.2284,61.2524,61.1564,61.2444,56300.0
2013-04-04 12:50:00,76.56,76.6,76.48,76.52,48200.0,61.2364,61.2684,61.1724,61.2044,48200.0
2013-04-04 13:00:00,76.52,76.54,76.43,76.43,22400.0,61.2044,61.2204,61.1324,61.1324,22400.0
2013-04-04 13:10:00,76.44,76.47,76.33,76.41,57800.0,61.1404,61.1644,61.0524,61.1164,57800.0
2013-04-04 13:20:00,76.39,76.43,76.35,76.43,20300.0,61.1004,61.1324,61.0684,61.1324,20300.0
2013-04-04 13:30:00,76.42,76.45,76.35,76.41,22000.0,61.1244,61.1484,61.0684,61.1164,22000.0
2013-04-04 13:40:00,76.43,76.58,76.4,76.52,17500.0,61.1324,61.2524,61.1084,61.2044,17500.0
2013-04-04 13:50:00,76.51,76.53,76.49,76.5,36900.0,61.1964,61.2124,61.1804,61.1884,36900.0
2013-04-04 14:00:00,76.51,76.58,76.47,76.56,18900.0,61.1964,61.2524,61.1644,61.2364,18900.0
2013-04-04 14:10:00,76.55,76.64,76.52,76.59,17200.0,61.2284,61.3004,61.2044,61.2604,17200.0
2013-04-04 14:20:00,76.6,76.67,76.54,76.64,32400.0,61.2684,61.3244,61.2204,61.3004,32400.0
2013-04-04 14:30:00,76.64,76.66,76.6,76.62,24500.0,61.3004,61.3164,61.2684,61.2844,24500.0
2013-04-04 14:40:00,76.61,76.7,76.61,76.61,27200.0,61.2764,61.3483,61.2764,61.2764,27200.0
2013-04-04 14:50:00,76.61,76.67,76.55,76.57,29300.0,61.2764,61.3244,61.2284,61.2444,29300.0
2013-04-04 15:00:00,76.56,76.58,76.48,76.49,52400.0,61.2364,61.2524,61.1724,61.1804,52400.0
2013-04-04 15:10:00,76.48,76.48,76.37,76.4,35500.0,61.1724,61.1724,61.0844,61.1084,35500.0
2013-04-04 15:20:00,76.41,76.46,76.39,76.42,40000.0,61.1164,61.1564,61.1004,61.1244,40000.0
2013-04-04 15:30:00,76.41,76.5,76.4,76.46,58300.0,61.1164,61.1884,61.1084,61.1564,58300.0
2013-04-04 15:40:00,76.47,76.5,76.38,76.44,96500.0,61.1644,61.1884,61.0924,61.1404,96500.0
2013-04-04 15:50:00,76.45,76.62,76.45,76.6,142500.0,61.1484,61.2844,61.1484,61.2684,142500.0
2013-04-05 09:30:00,75.76,76.07,75.57,75.96,136100.0,60.5965,60.8444,60.4445,60.7565,136100.0
2013-04-05 09:40:00,75.97,76.14,75.92,76.07,46900.0,60.7645,60.9004,60.7245,60.8444,46900.0
2013-04-05 09:50:00,76.08,76.09,75.52,75.56,61700.0,60.8524,60.8604,60.4045,60.4365,61700.0
2013-04-05 10:00:00,75.55,75.75,75.52,75.74,89300.0,60.4285,60.5885,60.4045,60.5805,89300.0
2013-04-05 10:10:00,75.74,75.95,75.72,75.9,94500.0,60.5805,60.7485,60.5645,60.7085,94500.0
2013-04-05 10:20:00,75.9,76.06,75.89,76.03,58500.0,60.7085,60.8364,60.7005,60.8124,58500.0
2013-04-05 10:30:00,76.04,76.06,75.92,75.94,46700.0,60.8204,60.8364,60.7245,60.7405,46700.0
2013-04-05 10:40:00,75.95,75.99,75.8,75.82,40100.0,60.7485,60.7805,60.6285,60.6445,40100.0
2013-04-05 10:50:00,75.83,75.97,75.79,75.88,33800.0,60.6525,60.7645,60.6205,60.6925,33800.0
2013-04-05 11:00:00,75.88,76.06,75.87,75.98,58000.0,60.6925,60.8364,60.6845,60.7725,58000.0
2013-04-05 11:10:00,75.98,76.03,75.9,75.9,25200.0,60.7725,60.8124,60.7085,60.7085,25200.0
2013-04-05 11:20:00,75.9,75.92,75.78,75.81,22700.0,60.7085,60.7245,60.6125,60.6365,22700.0
2013-04-05 11:30:00,75.81,75.81,75.72,75.77,118800.0,60.6365,60.6365,60.5645,60.6045,118800.0
2013-04-05 11:40:00,75.78,75.96,75.78,75.96,36100.0,60.6125,60.7565,60.6125,60.7565,36100.0
2013-04-05 11:50:00,75.94,76.0,75.84,75.95,53600.0,60.7405,60.7885,60.6605,60.7485,53600.0
2013-04-05 12:00:00,75.94,75.94,75.8,75.88,23800.0,60.7405,60.7405,60.6285,60.6925,23800.0
2013-04-05 12:10:00,75.88,75.89,75.81,75.85,18300.0,60.6925,60.7005,60.6365,60.6685,18300.0
2013-04-05 12:20:00,75.83,75.86,75.74,75.79,23900.0,60.6525,60.6765,60.5805,60.6205,23900.0
2013-04-05 12:30:00,75.8,75.89,75.79,75.85,20100.0,60.6285,60.7005,60.6205,60.6685,20100.0
2013-04-05 12:40:00,75.85,75.89,75.81,75.83,18400.0,60.6685,60.7005,60.6365,60.6525,18400.0
2013-04-05 12:50:00,75.82,75.85,75.73,75.76,24000.0,60.6445,60.6685,60.5725,60.5965,24000.0
2013-04-05 13:00:00,75.77,75.81,75.7,75.79,23900.0,60.6045,60.6365,60.5485,60.6205,23900.0
2013-04-05 13:10:00,75.81,75.85,75.77,75.81,19000.0,60.6365,60.6685,60.6045,60.6365,19000.0
2013-04-05 13:20:00,75.81,75.91,75.8,75.86,29100.0,60.6365,60.7165,60.6285,60.6765,29100.0
2013-04-05 13:30:00,75.86,75.94,75.84,75.93,31500.0,60.6765,60.7405,60.6605,60.7325,31500.0
2013-04-05 13:40:00,75.92,75.98,75.89,75.92,24100.0,60.7245,60.7725,60.7005,60.7245,24100.0
2013-04-05 13:50:00,75.91,75.97,75.85,75.89,30400.0,60.7165,60.7645,60.6685,60.7005,30400.0
2013-04-05 14:00:00,75.89,75.92,75.83,75.92,23400.0,60.7005,60.7245,60.6525,60.7245,23400.0
2013-04-05 14:10:00,75.93,75.93,75.81,75.85,25500.0,60.7325,60.7325,60.6365,60.6685,25500.0
2013-04-05 14:20:00,75.87,76.0,75.84,75.97,21200.0,60.6845,60.7885,60.6605,60.7645,21200.0
2013-04-05 14:30:00,75.97,76.04,75.96,76.02,43500.0,60.7645,60.8204,60.7565,60.8045,43500.0
2013-04-05 14:40:00,76.02,76.1,76.0,76.08,43200.0,60.8045,60.8684,60.7885,60.8524,43200.0
2013-04-05 14:50:00,76.08,76.08,76.0,76.01,25100.0,60.8524,60.8524,60.7885,60.7965,25100.0
2013-04-05 15:00:00,76.0,76.05,75.99,76.01,44200.0,60.7885,60.8284,60.7805,60.7965,44200.0
2013-04-05 15:10:00,76.02,76.06,76.0,76.0,33900.0,60.8045,60.8364,60.7885,60.7885,33900.0
2013-04-05 15:20:00,76.0,76.06,75.97,76.0,55500.0,60.7885,60.8364,60.7645,60.7885,55500.0
2013-04-05 15:30:00,76.0,76.19,75.94,76.17,63200.0,60.7885,60.9404,60.7405,60.9244,63200.0
2013-04-05 15:40:00,76.17,76.36,76.17,76.34,128300.0,60.9244,61.0764,60.9244,61.0604,128300.0
2013-04-05 15:50:00,76.33,76.36,76.17,76.24,157200.0,61.0524,61.0764,60.9244,60.9804,157200.0
2013-04-08 09:30:00,76.14,76.45,76.08,76.08,109000.0,60.9004,61.1484,60.8524,60.8524,109000.0
2013-04-08 09:40:00,76.11,76.12,75.9,76.05,70600.0,60.8764,60.8844,60.7085,60.8284,70600.0
2013-04-08 09:50:00,76.03,76.35,76.0,76.11,52200.0,60.8124,61.0684,60.7885,60.8764,52200.0
2013-04-08 10:00:00,76.09,76.15,76.04,76.15,38600.0,60.8604,60.9084,60.8204,60.9084,38600.0
2013-04-08 10:10:00,76.17,76.21,76.07,76.18,50200.0,60.9244,60.9564,60.8444,60.9324,50200.0
2013-04-08 10:20:00,76.17,76.25,76.13,76.25,39900.0,60.9244,60.9884,60.8924,60.9884,39900.0
2013-04-08 10:30:00,76.25,76.3,76.21,76.28,49300.0,60.9884,61.0284,60.9564,61.0124,49300.0
2013-04-08 10:40:00,76.28,76.58,76.24,76.51,45900.0,61.0124,61.2524,60.9804,61.1964,45900.0
2013-04-08 10:50:00,76.49,76.49,76.23,76.32,37200.0,61.1804,61.1804,60.9724,61.0444,37200.0
2013-04-08 11:00:00,76.3,76.3,76.16,76.2,48100.0,61.0284,61.0284,60.9164,60.9484,48100.0
2013-04-08 11:10:00,76.21,76.28,76.14,76.2,46300.0,60.9564,61.0124,60.9004,60.9484,46300.0
2013-04-08 11:20:00,76.19,76.21,76.12,76.16,38700.0,60.9404,60.9564,60.8844,60.9164,38700.0
2013-04-08 11:30:00,76.17,76.23,76.12,76.19,17600.0,60.9244,60.9724,60.8844,60.9404,17600.0
2013-04-08 11:40:00,76.18,76.2,76.07,76.07,22800.0,60.9324,60.9484,60.8444,60.8444,22800.0
2013-04-08 11:50:00,76.07,76.23,76.05,76.14,30800.0,60.8444,60.9724,60.8284,60.9004,30800.0
2013-04-08 12:00:00,76.12,76.22,76.12,76.15,20700.0,60.8844,60.9644,60.8844,60.9084,20700.0
2013-04-08 12:10:00,76.13,76.22,76.07,76.16,30600.0,60.8924,60.9644,60.8444,60.9164,30600.0
2013-04-08 12:20:00,76.15,76.21,76.14,76.18,15500.0,60.9084,60.9564,60.9004,60.9324,15500.0
2013-04-08 12:30:00,76.17,76.28,76.17,76.27,23800.0,60.9244,61.0124,60.9244,61.0044,23800.0
2013-04-08 12:40:00,76.27,76.28,76.22,76.22,22800.0,61.0044,61.0124,60.9644,60.9644,22800.0
2013-04-08 12:50:00,76.23,76.26,76.21,76.24,14800.0,60.9724,60.9964,60.9564,60.9804,14800.0
2013-04-08 13:00:00,76.24,76.26,76.17,76.17,17300.0,60.9804,60.9964,60.9244,60.9244,17300.0
2013-04-08 13:10:00,76.17,76.23,76.14,76.2,24800.0,60.9244,60.9724,60.9004,60.9484,24800.0
2013-04-08 13:20:00,76.2,76.22,76.12,76.16,18200.0,60.9484,60.9644,60.8844,60.9164,18200.0
2013-04-08 13:30:00,76.15,76.24,76.12,76.18,19300.0,60.9084,60.9804,60.8844,60.9324,19300.0
2013-04-08 13:40:00,76.18,76.34,76.16,76.34,23700.0,60.9324,61.0604,60.9164,61.0604,23700.0
2013-04-08 13:50:00,76.32,76.52,76.3,76.51,30000.0,61.0444,61.2044,61.0284,61.1964,30000.0
2013-04-08 14:00:00,76.51,76.56,76.5,76.54,32100.0,61.1964,61.2364,61.1884,61.2204,32100.0
2013-04-08 14:10:00,76.52,76.62,76.52,76.56,56900.0,61.2044,61.2844,61.2044,61.2364,56900.0
2013-04-08 14:20:00,76.56,76.57,76.49,76.5,86700.0,61.2364,61.2444,61.1804,61.1884,86700.0
2013-04-08 14:30:00,76.49,76.49,76.41,76.41,28700.0,61.1804,61.1804,61.1164,61.1164,28700.0
2013-04-08 14:40:00,76.43,76.45,76.39,76.41,31500.0,61.1324,61.1484,61.1004,61.1164,31500.0
2013-04-08 14:50:00,76.42,76.45,76.33,76.35,36700.0,61.1244,61.1484,61.0524,61.0684,36700.0
2013-04-08 15:00:00,76.34,76.43,76.34,76.34,54200.0,61.0604,61.1324,61.0604,61.0604,54200.0
2013-04-08 15:10:00,76.33,76.34,76.23,76.23,81200.0,61.0524,61.0604,60.9724,60.9724,81200.0
2013-04-08 15:20:00,76.25,76.32,76.25,76.31,50800.0,60.9884,61.0444,60.9884,61.0364,50800.0
2013-04-08 15:30:00,76.31,76.41,76.26,76.38,75600.0,61.0364,61.1164,60.9964,61.0924,75600.0
2013-04-08 15:40:00,76.39,76.47,76.37,76.46,99000.0,61.1004,61.1644,61.0844,61.1564,99000.0
2013-04-08 15:50:00,76.46,76.53,76.41,76.52,161600.0,61.1564,61.2124,61.1164,61.2044,161600.0
2013-04-09 09:30:00,76.76,76.95,76.64,76.89,77100.0,61.3963,61.5483,61.3004,61.5003,77100.0
2013-04-09 09:40:00,76.88,76.88,76.5,76.5,40300.0,61.4923,61.4923,61.1884,61.1884,40300.0
2013-04-09 09:50:00,76.5,76.5,76.18,76.2,59700.0,61.1884,61.1884,60.9324,60.9484,59700.0
2013-04-09 10:00:00,76.22,76.28,76.18,76.18,59100.0,60.9644,61.0124,60.9324,60.9324,59100.0
2013-04-09 10:10:00,76.18,76.33,76.18,76.3,40200.0,60.9324,61.0524,60.9324,61.0284,40200.0
2013-04-09 10:20:00,76.31,76.39,76.3,76.36,43700.0,61.0364,61.1004,61.0284,61.0764,43700.0
2013-04-09 10:30:00,76.35,76.35,76.23,76.23,37200.0,61.0684,61.0684,60.9724,60.9724,37200.0
2013-04-09 10:40:00,76.22,76.22,76.11,76.15,42500.0,60.9644,60.9644,60.8764,60.9084,42500.0
2013-04-09 10:50:00,76.16,76.16,76.06,76.1,34300.0,60.9164,60.9164,60.8364,60.8684,34300.0
2013-04-09 11:00:00,76.12,76.15,76.02,76.09,34100.0,60.8844,60.9084,60.8045,60.8604,34100.0
2013-04-09 11:10:00,76.1,76.1,76.0,76.0,49300.0,60.8684,60.8684,60.7885,60.7885,49300.0
2013-04-09 11:20:00,75.99,76.02,75.93,75.95,49900.0,60.7805,60.8045,60.7325,60.7485,49900.0
2013-04-09 11:30:00,75.96,76.07,75.93,76.04,25600.0,60.7565,60.8444,60.7325,60.8204,25600.0
2013-04-09 11:40:00,76.03,76.06,76.0,76.01,27900.0,60.8124,60.8364,60.7885,60.7965,27900.0
2013-04-09 11:50:00,76.01,76.08,76.0,76.06,27200.0,60.7965,60.8524,60.7885,60.8364,27200.0
2013-04-09 12:00:00,76.06,76.17,76.06,76.16,43300.0,60.8364,60.9244,60.8364,60.9164,43300.0
2013-04-09 12:10:00,76.14,76.18,76.08,76.12,20000.0,60.9004,60.9324,60.8524,60.8844,20000.0
2013-04-09 12:20:00,76.11,76.12,76.04,76.05,33500.0,60.8764,60.8844,60.8204,60.8284,33500.0
2013-04-09 12:30:00,76.05,76.23,76.05,76.19,30900.0,60.8284,60.9724,60.8284,60.9404,30900.0
2013-04-09 12:40:00,76.18,76.18,76.09,76.14,25700.0,60.9324,60.9324,60.8604,60.9004,25700.0
2013-04-09 12:50:00,76.13,76.2,76.13,76.2,29600.0,60.8924,60.9484,60.8924,60.9484,29600.0
2013-04-09 13:00:00,76.19,76.35,76.19,76.34,35900.0,60.9404,61.0684,60.9404,61.0604,35900.0
2013-04-09 13:10:00,76.33,76.53,76.29,76.44,44900.0,61.0524,61.2124,61.0204,61.1404,44900.0
2013-04-09 13:20:00,76.44,76.6,76.42,76.54,20000.0,61.1404,61.2684,61.1244,61.2204,20000.0
2013-04-09 13:30:00,76.54,76.59,76.5,76.59,35300.0,61.2204,61.2604,61.1884,61.2604,35300.0
2013-04-09 13:40:00,76.58,76.61,76.52,76.54,50400.0,61.2524,61.2764,61.2044,61.2204,50400.0
2013-04-09 13:50:00,76.53,76.53,76.44,76.48,20400.0,61.2124,61.2124,61.1404,61.1724,20400.0
2013-04-09 14:00:00,76.47,76.52,76.45,76.49,23300.0,61.1644,61.2044,61.1484,61.1804,23300.0
2013-04-09 14:10:00,76.48,76.52,76.45,76.51,21200.0,61.1724,61.2044,61.1484,61.1964,21200.0
2013-04-09 14:20:00,76.5,76.65,76.5,76.57,45000.0,61.1884,61.3084,61.1884,61.2444,45000.0
2013-04-09 14:30:00,76.57,76.6,76.54,76.58,22700.0,61.2444,61.2684,61.2204,61.2524,22700.0
2013-04-09 14:40:00,76.58,76.67,76.56,76.58,46300.0,61.2524,61.3244,61.2364,61.2524,46300.0
2013-04-09 14:50:00,76.59,76.6,76.5,76.5,28900.0,61.2604,61.2684,61.1884,61.1884,28900.0
2013-04-09 15:00:00,76.52,76.56,76.42,76.44,50600.0,61.2044,61.2364,61.1244,61.1404,50600.0
2013-04-09 15:10:00,76.43,76.5,76.43,76.48,25000.0,61.1324,61.1884,61.1324,61.1724,25000.0
2013-04-09 15:20:00,76.48,76.5,76.4,76.45,39600.0,61.1724,61.1884,61.1084,61.1484,39600.0
2013-04-09 15:30:00,76.45,76.46,76.27,76.29,76500.0,61.1484,61.1564,61.0044,61.0204,76500.0
2013-04-09 15:40:00,76.29,76.36,76.22,76.24,108500.0,61.0204,61.0764,60.9644,60.9804,108500.0
2013-04-09 15:50:00,76.24,76.34,76.18,76.21,186400.0,60.9804,61.0604,60.9324,60.9564,186400.0
2013-04-10 09:30:00,75.56,76.05,75.5,76.05,104700.0,61.0722,61.4682,61.0237,61.4682,104700.0
2013-04-10 09:40:00,76.05,76.12,75.93,76.03,78300.0,61.4682,61.5248,61.3713,61.4521,78300.0
2013-04-10 09:50:00,76.07,76.25,76.03,76.2,70600.0,61.4844,61.6299,61.4521,61.5895,70600.0
2013-04-10 10:00:00,76.2,76.48,76.17,76.4,61000.0,61.5895,61.8158,61.5652,61.7511,61000.0
2013-04-10 10:10:00,76.41,76.5,76.31,76.37,86700.0,61.7592,61.832,61.6784,61.7269,86700.0
2013-04-10 10:20:00,76.38,76.48,76.29,76.46,86900.0,61.735,61.8158,61.6622,61.7996,86900.0
2013-04-10 10:30:00,76.46,76.59,76.44,76.47,88000.0,61.7996,61.9047,61.7835,61.8077,88000.0
2013-04-10 10:40:00,76.48,76.63,76.47,76.63,105800.0,61.8158,61.937,61.8077,61.937,105800.0
2013-04-10 10:50:00,76.63,76.84,76.58,76.84,64900.0,61.937,62.1068,61.8966,62.1068,64900.0
2013-04-10 11:00:00,76.84,76.84,76.6,76.79,61000.0,62.1068,62.1068,61.9128,62.0664,61000.0
2013-04-10 11:10:00,76.78,76.88,76.67,76.7,32200.0,62.0583,62.1391,61.9694,61.9936,32200.0
2013-04-10 11:20:00,76.7,76.75,76.67,76.73,19700.0,61.9936,62.034,61.9694,62.0179,19700.0
2013-04-10 11:30:00,76.74,76.77,76.64,76.67,25800.0,62.0259,62.0502,61.9451,61.9694,25800.0
2013-04-10 11:40:00,76.68,76.74,76.59,76.61,52000.0,61.9775,62.0259,61.9047,61.9209,52000.0
2013-04-10 11:50:00,76.61,76.66,76.54,76.58,74400.0,61.9209,61.9613,61.8643,61.8966,74400.0
2013-04-10 12:00:00,76.59,76.61,76.42,76.53,64200.0,61.9047,61.9209,61.7673,61.8562,64200.0
2013-04-10 12:10:00,76.53,76.68,76.44,76.68,95300.0,61.8562,61.9775,61.7835,61.9775,95300.0
2013-04-10 12:20:00,76.66,76.73,76.59,76.72,162800.0,61.9613,62.0179,61.9047,62.0098,162800.0
2013-04-10 12:30:00,76.73,76.83,76.72,76.78,36700.0,62.0179,62.0987,62.0098,62.0583,36700.0
2013-04-10 12:40:00,76.77,76.95,76.75,76.93,81300.0,62.0502,62.1957,62.034,62.1795,81300.0
2013-04-10 12:50:00,76.92,77.08,76.84,76.98,120700.0,62.1714,62.3008,62.1068,62.2199,120700.0
2013-04-10 13:00:00,76.97,77.01,76.84,76.89,48800.0,62.2118,62.2442,62.1068,62.1472,48800.0
2013-04-10 13:10:00,76.89,76.99,76.84,76.92,85400.0,62.1472,62.228,62.1068,62.1714,85400.0
2013-04-10 13:20:00,76.92,77.04,76.91,77.01,92900.0,62.1714,62.2684,62.1634,62.2442,92900.0
2013-04-10 13:30:00,77.0,77.04,76.94,77.02,51800.0,62.2361,62.2684,62.1876,62.2523,51800.0
2013-04-10 13:40:00,77.03,77.08,76.94,77.06,60400.0,62.2603,62.3008,62.1876,62.2846,60400.0
2013-04-10 13:50:00,77.06,77.06,76.96,77.02,26200.0,62.2846,62.2846,62.2038,62.2523,26200.0
2013-04-10 14:00:00,77.01,77.11,77.01,77.1,27200.0,62.2442,62.325,62.2442,62.3169,27200.0
2013-04-10 14:10:00,77.09,77.1,77.0,77.08,79800.0,62.3088,62.3169,62.2361,62.3008,79800.0
2013-04-10 14:20:00,77.07,77.12,76.91,76.92,72400.0,62.2927,62.3331,62.1634,62.1714,72400.0
2013-04-10 14:30:00,76.92,76.97,76.83,76.93,48900.0,62.1714,62.2118,62.0987,62.1795,48900.0
2013-04-10 14:40:00,76.94,77.06,76.92,77.06,47300.0,62.1876,62.2846,62.1714,62.2846,47300.0
2013-04-10 14:50:00,77.06,77.09,76.98,76.99,38100.0,62.2846,62.3088,62.2199,62.228,38100.0
2013-04-10 15:00:00,76.98,77.06,76.94,77.0,56900.0,62.2199,62.2846,62.1876,62.2361,56900.0
2013-04-10 15:10:00,77.0,77.06,76.98,77.01,87900.0,62.2361,62.2846,62.2199,62.2442,87900.0
2013-04-10 15:20:00,77.0,77.08,76.98,77.0,86700.0,62.2361,62.3008,62.2199,62.2361,86700.0
2013-04-10 15:30:00,77.0,77.12,76.99,77.12,150300.0,62.2361,62.3331,62.228,62.3331,150300.0
2013-04-10 15:40:00,77.12,77.12,77.0,77.01,159300.0,62.3331,62.3331,62.2361,62.2442,159300.0
2013-04-10 15:50:00,77.02,77.04,76.96,77.0,254300.0,62.2523,62.2684,62.2038,62.2361,254300.0
2013-04-11 09:30:00,76.97,77.07,76.81,76.85,84000.0,62.2118,62.2927,62.0825,62.1149,84000.0
2013-04-11 09:40:00,76.85,77.01,76.84,76.93,23700.0,62.1149,62.2442,62.1068,62.1795,23700.0
2013-04-11 09:50:00,76.95,77.04,76.91,77.04,31600.0,62.1957,62.2684,62.1634,62.2684,31600.0
2013-04-11 10:00:00,77.03,77.23,76.98,77.19,31500.0,62.2603,62.422,62.2199,62.3897,31500.0
2013-04-11 10:10:00,77.16,77.16,76.99,77.05,29100.0,62.3654,62.3654,62.228,62.2765,29100.0
2013-04-11 10:20:00,77.04,77.07,76.99,77.02,16900.0,62.2684,62.2927,62.228,62.2523,16900.0
2013-04-11 10:30:00,77.02,77.12,76.99,77.11,40600.0,62.2523,62.3331,62.228,62.325,40600.0
2013-04-11 10:40:00,77.14,77.23,77.06,77.06,28200.0,62.3493,62.422,62.2846,62.2846,28200.0
2013-04-11 10:50:00,77.06,77.29,77.03,77.23,32200.0,62.2846,62.4705,62.2603,62.422,32200.0
2013-04-11 11:00:00,77.23,77.34,77.22,77.34,29100.0,62.422,62.5109,62.4139,62.5109,29100.0
2013-04-11 11:10:00,77.3,77.42,77.29,77.39,29400.0,62.4786,62.5756,62.4705,62.5513,29400.0
2013-04-11 11:20:00,77.4,77.7,77.4,77.56,72200.0,62.5594,62.8019,62.5594,62.6887,72200.0
2013-04-11 11:30:00,77.55,77.56,77.43,77.47,74400.0,62.6806,62.6887,62.5836,62.616,74400.0
2013-04-11 11:40:00,77.45,77.53,77.4,77.43,58600.0,62.5998,62.6645,62.5594,62.5836,58600.0
2013-04-11 11:50:00,77.44,77.55,77.4,77.49,40100.0,62.5917,62.6806,62.5594,62.6321,40100.0
2013-04-11 12:00:00,77.48,77.63,77.48,77.56,90700.0,62.6241,62.7453,62.6241,62.6887,90700.0
2013-04-11 12:10:00,77.56,77.58,77.46,77.58,41700.0,62.6887,62.7049,62.6079,62.7049,41700.0
2013-04-11 12:20:00,77.58,77.6,77.5,77.55,27300.0,62.7049,62.7211,62.6402,62.6806,27300.0
2013-04-11 12:30:00,77.55,77.63,77.54,77.55,33700.0,62.6806,62.7453,62.6726,62.6806,33700.0
2013-04-11 12:40:00,77.55,77.62,77.54,77.6,21000.0,62.6806,62.7372,62.6726,62.7211,21000.0
2013-04-11 12:50:00,77.58,77.79,77.55,77.78,54200.0,62.7049,62.8746,62.6806,62.8665,54200.0
2013-04-11 13:00:00,77.78,77.89,77.78,77.85,80000.0,62.8665,62.9554,62.8665,62.9231,80000.0
2013-04-11 13:10:00,77.83,77.84,77.68,77.74,40900.0,62.907,62.915,62.7857,62.8342,40900.0
2013-04-11 13:20:00,77.75,77.8,77.69,77.69,62100.0,62.8423,62.8827,62.7938,62.7938,62100.0
2013-04-11 13:30:00,77.68,77.79,77.67,77.76,29700.0,62.7857,62.8746,62.7776,62.8504,29700.0
2013-04-11 13:40:00,77.76,77.78,77.69,77.72,37400.0,62.8504,62.8665,62.7938,62.818,37400.0
2013-04-11 13:50:00,77.71,77.78,77.71,77.74,59700.0,62.81,62.8665,62.81,62.8342,59700.0
2013-04-11 14:00:00,77.74,77.79,77.68,77.69,48100.0,62.8342,62.8746,62.7857,62.7938,48100.0
2013-04-11 14:10:00,77.68,77.72,77.62,77.67,31500.0,62.7857,62.818,62.7372,62.7776,31500.0
2013-04-11 14:20:00,77.65,77.78,77.64,77.76,62300.0,62.7615,62.8665,62.7534,62.8504,62300.0
2013-04-11 14:30:00,77.75,77.79,77.72,77.77,47000.0,62.8423,62.8746,62.818,62.8585,47000.0
2013-04-11 14:40:00,77.76,77.84,77.74,77.78,48200.0,62.8504,62.915,62.8342,62.8665,48200.0
2013-04-11 14:50:00,77.77,77.91,77.75,77.9,42100.0,62.8585,62.9716,62.8423,62.9635,42100.0
2013-04-11 15:00:00,77.91,77.94,77.8,77.85,66900.0,62.9716,62.9959,62.8827,62.9231,66900.0
2013-04-11 15:10:00,77.85,77.9,77.83,77.83,73100.0,62.9231,62.9635,62.907,62.907,73100.0
2013-04-11 15:20:00,77.83,77.86,77.74,77.79,53700.0,62.907,62.9312,62.8342,62.8746,53700.0
2013-04-11 15:30:00,77.8,77.87,77.75,77.79,133500.0,62.8827,62.9393,62.8423,62.8746,133500.0
2013-04-11 15:40:00,77.78,77.79,77.67,77.69,150300.0,62.8665,62.8746,62.7776,62.7938,150300.0
2013-04-11 15:50:00,77.69,77.83,77.66,77.76,239500.0,62.7938,62.907,62.7695,62.8504,239500.0
2013-04-12 09:30:00,76.98,77.37,76.17,76.56,264300.0,62.2199,62.5352,61.5652,61.8805,264300.0
2013-04-12 09:40:00,76.59,76.95,76.53,76.91,76900.0,61.9047,62.1957,61.8562,62.1634,76900.0
2013-04-12 09:50:00,76.9,77.03,76.83,76.92,147400.0,62.1553,62.2603,62.0987,62.1714,147400.0
2013-04-12 10:00:00,76.92,76.96,76.61,76.94,106500.0,62.1714,62.2038,61.9209,62.1876,106500.0
2013-04-12 10:10:00,76.93,77.0,76.67,76.67,61200.0,62.1795,62.2361,61.9694,61.9694,61200.0
2013-04-12 10:20:00,76.67,76.82,76.66,76.8,52800.0,61.9694,62.0906,61.9613,62.0744,52800.0
2013-04-12 10:30:00,76.79,76.87,76.62,76.63,56400.0,62.0664,62.131,61.929,61.937,56400.0
2013-04-12 10:40:00,76.63,76.66,76.24,76.26,91300.0,61.937,61.9613,61.6218,61.638,91300.0
2013-04-12 10:50:00,76.26,76.46,76.26,76.42,51500.0,61.638,61.7996,61.638,61.7673,51500.0
2013-04-12 11:00:00,76.4,76.41,76.3,76.36,34200.0,61.7511,61.7592,61.6703,61.7188,34200.0
2013-04-12 11:10:00,76.37,76.51,76.36,76.5,48200.0,61.7269,61.84,61.7188,61.832,48200.0
2013-04-12 11:20:00,76.49,76.62,76.42,76.61,32600.0,61.8239,61.929,61.7673,61.9209,32600.0
2013-04-12 11:30:00,76.63,76.67,76.57,76.64,35000.0,61.937,61.9694,61.8885,61.9451,35000.0
2013-04-12 11:40:00,76.62,76.72,76.61,76.66,50800.0,61.929,62.0098,61.9209,61.9613,50800.0
2013-04-12 11:50:00,76.67,76.71,76.6,76.71,25400.0,61.9694,62.0017,61.9128,62.0017,25400.0
2013-04-12 12:00:00,76.69,76.75,76.68,76.7,71100.0,61.9855,62.034,61.9775,61.9936,71100.0
2013-04-12 12:10:00,76.69,76.69,76.59,76.62,78600.0,61.9855,61.9855,61.9047,61.929,78600.0
2013-04-12 12:20:00,76.6,76.61,76.52,76.53,18700.0,61.9128,61.9209,61.8481,61.8562,18700.0
2013-04-12 12:30:00,76.53,76.65,76.53,76.65,24800.0,61.8562,61.9532,61.8562,61.9532,24800.0
2013-04-12 12:40:00,76.65,76.66,76.56,76.6,37800.0,61.9532,61.9613,61.8805,61.9128,37800.0
2013-04-12 12:50:00,76.6,76.66,76.59,76.64,20400.0,61.9128,61.9613,61.9047,61.9451,20400.0
2013-04-12 13:00:00,76.64,76.98,76.64,76.97,83600.0,61.9451,62.2199,61.9451,62.2118,83600.0
2013-04-12 13:10:00,76.96,76.99,76.93,76.95,24300.0,62.2038,62.228,62.1795,62.1957,24300.0
2013-04-12 13:20:00,76.96,76.99,76.94,76.94,15300.0,62.2038,62.228,62.1876,62.1876,15300.0
2013-04-12 13:30:00,76.95,77.06,76.82,76.82,87100.0,62.1957,62.2846,62.0906,62.0906,87100.0
2013-04-12 13:40:00,76.83,77.0,76.83,76.91,49600.0,62.0987,62.2361,62.0987,62.1634,49600.0
2013-04-12 13:50:00,76.92,76.95,76.75,76.77,21500.0,62.1714,62.1957,62.034,62.0502,21500.0
2013-04-12 14:00:00,76.79,76.86,76.78,76.84,16100.0,62.0664,62.1229,62.0583,62.1068,16100.0
2013-04-12 14:10:00,76.82,76.86,76.78,76.85,34200.0,62.0906,62.1229,62.0583,62.1149,34200.0
2013-04-12 14:20:00,76.84,76.97,76.83,76.97,63800.0,62.1068,62.2118,62.0987,62.2118,63800.0
2013-04-12 14:30:00,76.97,77.09,76.95,77.05,95100.0,62.2118,62.3088,62.1957,62.2765,95100.0
2013-04-12 14:40:00,77.05,77.13,76.98,76.98,48400.0,62.2765,62.3412,62.2199,62.2199,48400.0
2013-04-12 14:50:00,76.98,77.01,76.9,76.99,48400.0,62.2199,62.2442,62.1553,62.228,48400.0
2013-04-12 15:00:00,77.0,77.05,76.94,77.02,72900.0,62.2361,62.2765,62.1876,62.2523,72900.0
2013-04-12 15:10:00,77.02,77.12,76.97,77.07,72500.0,62.2523,62.3331,62.2118,62.2927,72500.0
2013-04-12 15:20:00,77.08,77.17,77.06,77.16,74400.0,62.3008,62.3735,62.2846,62.3654,74400.0
2013-04-12 15:30:00,77.16,77.22,77.12,77.19,90100.0,62.3654,62.4139,62.3331,62.3897,90100.0
2013-04-12 15:40:00,77.19,77.3,77.16,77.28,145500.0,62.3897,62.4786,62.3654,62.4624,145500.0
2013-04-12 15:50:00,77.28,77.29,77.17,77.24,230800.0,62.4624,62.4705,62.3735,62.4301,230800.0
2013-04-15 09:30:00,76.81,76.93,76.35,76.74,164400.0,62.0825,62.1795,61.7107,62.0259,164400.0
2013-04-15 09:40:00,76.75,76.9,76.74,76.82,55700.0,62.034,62.1553,62.0259,62.0906,55700.0
2013-04-15 09:50:00,76.82,77.04,76.82,77.0,103800.0,62.0906,62.2684,62.0906,62.2361,103800.0
2013-04-15 10:00:00,76.94,76.96,76.75,76.8,70000.0,62.1876,62.2038,62.034,62.0744,70000.0
2013-04-15 10:10:00,76.8,77.01,76.78,76.91,121900.0,62.0744,62.2442,62.0583,62.1634,121900.0
2013-04-15 10:20:00,76.91,76.93,76.77,76.84,38600.0,62.1634,62.1795,62.0502,62.1068,38600.0
2013-04-15 10:30:00,76.84,76.9,76.74,76.89,68100.0,62.1068,62.1553,62.0259,62.1472,68100.0
2013-04-15 10:40:00,76.9,76.93,76.84,76.88,53900.0,62.1553,62.1795,62.1068,62.1391,53900.0
2013-04-15 10:50:00,76.88,77.06,76.78,77.01,62500.0,62.1391,62.2846,62.0583,62.2442,62500.0
2013-04-15 11:00:00,77.01,77.01,76.87,76.88,29600.0,62.2442,62.2442,62.131,62.1391,29600.0
2013-04-15 11:10:00,76.87,76.91,76.68,76.72,30200.0,62.131,62.1634,61.9775,62.0098,30200.0
2013-04-15 11:20:00,76.73,76.82,76.7,76.78,31600.0,62.0179,62.0906,61.9936,62.0583,31600.0
2013-04-15 11:30:00,76.78,76.93,76.7,76.91,29200.0,62.0583,62.1795,61.9936,62.1634,29200.0
2013-04-15 11:40:00,76.91,76.98,76.86,76.89,28200.0,62.1634,62.2199,62.1229,62.1472,28200.0
2013-04-15 11:50:00,76.89,76.9,76.47,76.5,82000.0,62.1472,62.1553,61.8077,61.832,82000.0
2013-04-15 12:00:00,76.51,76.51,76.31,76.32,52000.0,61.84,61.84,61.6784,61.6865,52000.0
2013-04-15 12:10:00,76.32,76.46,76.32,76.42,23900.0,61.6865,61.7996,61.6865,61.7673,23900.0
2013-04-15 12:20:00,76.41,76.41,76.23,76.28,31100.0,61.7592,61.7592,61.6137,61.6541,31100.0
2013-04-15 12:30:00,76.29,76.3,76.14,76.16,24000.0,61.6622,61.6703,61.541,61.5572,24000.0
2013-04-15 12:40:00,76.16,76.23,76.05,76.12,38000.0,61.5572,61.6137,61.4682,61.5248,38000.0
2013-04-15 12:50:00,76.12,76.22,75.96,76.21,38900.0,61.5248,61.6057,61.3955,61.5976,38900.0
2013-04-15 13:00:00,76.21,76.25,76.13,76.23,33800.0,61.5976,61.6299,61.5329,61.6137,33800.0
2013-04-15 13:10:00,76.26,76.27,76.18,76.25,27800.0,61.638,61.6461,61.5733,61.6299,27800.0
2013-04-15 13:20:00,76.24,76.28,76.19,76.25,21600.0,61.6218,61.6541,61.5814,61.6299,21600.0
2013-04-15 13:30:00,76.25,76.27,76.17,76.25,20900.0,61.6299,61.6461,61.5652,61.6299,20900.0
2013-04-15 13:40:00,76.25,76.26,76.15,76.23,23800.0,61.6299,61.638,61.5491,61.6137,23800.0
2013-04-15 13:50:00,76.24,76.24,76.14,76.18,25000.0,61.6218,61.6218,61.541,61.5733,25000.0
2013-04-15 14:00:00,76.18,76.19,75.93,76.08,38900.0,61.5733,61.5814,61.3713,61.4925,38900.0
2013-04-15 14:10:00,76.08,76.12,75.98,76.04,43200.0,61.4925,61.5248,61.4117,61.4602,43200.0
2013-04-15 14:20:00,76.04,76.11,75.99,76.02,50800.0,61.4602,61.5167,61.4198,61.444,50800.0
2013-04-15 14:30:00,76.05,76.14,76.03,76.09,49200.0,61.4682,61.541,61.4521,61.5006,49200.0
2013-04-15 14:40:00,76.09,76.13,76.06,76.12,104400.0,61.5006,61.5329,61.4763,61.5248,104400.0
2013-04-15 14:50:00,76.12,76.13,75.76,75.8,65000.0,61.5248,61.5329,61.2339,61.2662,65000.0
2013-04-15 15:00:00,75.79,75.81,75.56,75.69,115300.0,61.2581,61.2743,61.0722,61.1773,115300.0
2013-04-15 15:10:00,75.7,75.83,75.61,75.75,148500.0,61.1854,61.2904,61.1126,61.2258,148500.0
2013-04-15 15:20:00,75.75,75.81,75.6,75.65,103900.0,61.2258,61.2743,61.1045,61.1449,103900.0
2013-04-15 15:30:00,75.64,75.67,75.37,75.45,105400.0,61.1369,61.1611,60.9186,60.9833,105400.0
2013-04-15 15:40:00,75.45,75.58,75.43,75.47,161300.0,60.9833,61.0884,60.9671,60.9995,161300.0
2013-04-15 15:50:00,75.46,75.59,75.23,75.24,309100.0,60.9914,61.0964,60.8055,60.8136,309100.0
2013-04-16 09:30:00,76.0,76.38,75.61,76.3,157400.0,61.4278,61.735,61.1126,61.6703,157400.0
2013-04-16 09:40:00,76.26,76.35,76.04,76.17,79900.0,61.638,61.7107,61.4602,61.5652,79900.0
2013-04-16 09:50:00,76.16,76.24,75.82,75.98,109000.0,61.5572,61.6218,61.2823,61.4117,109000.0
2013-04-16 10:00:00,75.97,76.04,75.75,76.04,120700.0,61.4036,61.4602,61.2258,61.4602,120700.0
2013-04-16 10:10:00,76.05,76.1,75.86,75.9,81400.0,61.4682,61.5087,61.3147,61.347,81400.0
2013-04-16 10:20:00,75.9,76.05,75.87,75.95,66000.0,61.347,61.4682,61.3228,61.3874,66000.0
2013-04-16 10:30:00,75.95,76.23,75.95,76.15,116000.0,61.3874,61.6137,61.3874,61.5491,116000.0
2013-04-16 10:40:00,76.15,76.21,76.06,76.2,119200.0,61.5491,61.5976,61.4763,61.5895,119200.0
2013-04-16 10:50:00,76.22,76.22,76.11,76.2,61300.0,61.6057,61.6057,61.5167,61.5895,61300.0
2013-04-16 11:00:00,76.19,76.32,76.18,76.29,76000.0,61.5814,61.6865,61.5733,61.6622,76000.0
2013-04-16 11:10:00,76.31,76.6,76.31,76.57,67200.0,61.6784,61.9128,61.6784,61.8885,67200.0
2013-04-16 11:20:00,76.57,76.58,76.44,76.52,66400.0,61.8885,61.8966,61.7835,61.8481,66400.0
2013-04-16 11:30:00,76.53,76.65,76.52,76.63,72600.0,61.8562,61.9532,61.8481,61.937,72600.0
2013-04-16 11:40:00,76.63,76.75,76.57,76.72,53100.0,61.937,62.034,61.8885,62.0098,53100.0
2013-04-16 11:50:00,76.72,76.91,76.68,76.88,84500.0,62.0098,62.1634,61.9775,62.1391,84500.0
2013-04-16 12:00:00,76.89,77.0,76.81,76.85,45500.0,62.1472,62.2361,62.0825,62.1149,45500.0
2013-04-16 12:10:00,76.89,76.95,76.83,76.84,65700.0,62.1472,62.1957,62.0987,62.1068,65700.0
2013-04-16 12:20:00,76.85,76.85,76.79,76.84,21600.0,62.1149,62.1149,62.0664,62.1068,21600.0
2013-04-16 12:30:00,76.83,76.92,76.83,76.84,31800.0,62.0987,62.1714,62.0987,62.1068,31800.0
2013-04-16 12:40:00,76.83,76.94,76.82,76.85,86200.0,62.0987,62.1876,62.0906,62.1149,86200.0
2013-04-16 12:50:00,76.85,77.0,76.82,76.97,74000.0,62.1149,62.2361,62.0906,62.2118,74000.0
2013-04-16 13:00:00,76.97,77.02,76.92,76.93,77200.0,62.2118,62.2523,62.1714,62.1795,77200.0
2013-04-16 13:10:00,76.92,76.99,76.88,76.99,33100.0,62.1714,62.228,62.1391,62.228,33100.0
2013-04-16 13:20:00,76.99,77.08,76.98,77.05,39500.0,62.228,62.3008,62.2199,62.2765,39500.0
2013-04-16 13:30:00,77.06,77.21,77.05,77.15,67200.0,62.2846,62.4058,62.2765,62.3573,67200.0
2013-04-16 13:40:00,77.16,77.17,77.06,77.14,51900.0,62.3654,62.3735,62.2846,62.3493,51900.0
2013-04-16 13:50:00,77.15,77.22,77.13,77.21,64700.0,62.3573,62.4139,62.3412,62.4058,64700.0
2013-04-16 14:00:00,77.22,77.28,77.21,77.26,43600.0,62.4139,62.4624,62.4058,62.4462,43600.0
2013-04-16 14:10:00,77.25,77.25,76.98,76.98,57800.0,62.4382,62.4382,62.2199,62.2199,57800.0
2013-04-16 14:20:00,76.95,76.98,76.9,76.94,38200.0,62.1957,62.2199,62.1553,62.1876,38200.0
2013-04-16 14:30:00,76.94,77.01,76.92,77.01,42100.0,62.1876,62.2442,62.1714,62.2442,42100.0
2013-04-16 14:40:00,77.02,77.08,76.98,77.08,52100.0,62.2523,62.3008,62.2199,62.3008,52100.0
2013-04-16 14:50:00,77.08,77.08,76.97,77.02,79000.0,62.3008,62.3008,62.2118,62.2523,79000.0
2013-04-16 15:00:00,77.0,77.09,76.96,77.05,71300.0,62.2361,62.3088,62.2038,62.2765,71300.0
2013-04-16 15:10:00,77.06,77.28,77.03,77.23,100500.0,62.2846,62.4624,62.2603,62.422,100500.0
2013-04-16 15:20:00,77.23,77.46,77.23,77.46,139900.0,62.422,62.6079,62.422,62.6079,139900.0
2013-04-16 15:30:00,77.46,77.48,77.38,77.41,183800.0,62.6079,62.6241,62.5432,62.5675,183800.0
2013-04-16 15:40:00,77.42,77.53,77.42,77.47,172300.0,62.5756,62.6645,62.5756,62.616,172300.0
2013-04-16 15:50:00,77.47,77.56,77.38,77.48,216800.0,62.616,62.6887,62.5432,62.6241,216800.0
2013-04-17 09:30:00,76.79,77.12,76.58,76.96,157400.0,62.0664,62.3331,61.8966,62.2038,157400.0
2013-04-17 09:40:00,76.97,77.2,76.83,77.17,76700.0,62.2118,62.3977,62.0987,62.3735,76700.0
2013-04-17 09:50:00,77.19,77.23,76.75,76.93,65800.0,62.3897,62.422,62.034,62.1795,65800.0
2013-04-17 10:00:00,76.93,77.04,76.82,76.94,83800.0,62.1795,62.2684,62.0906,62.1876,83800.0
2013-04-17 10:10:00,76.93,77.01,76.76,76.76,70200.0,62.1795,62.2442,62.0421,62.0421,70200.0
2013-04-17 10:20:00,76.75,77.03,76.66,77.0,62100.0,62.034,62.2603,61.9613,62.2361,62100.0
2013-04-17 10:30:00,76.97,77.01,76.86,76.95,92500.0,62.2118,62.2442,62.1229,62.1957,92500.0
2013-04-17 10:40:00,76.95,77.04,76.6,76.7,103600.0,62.1957,62.2684,61.9128,61.9936,103600.0
2013-04-17 10:50:00,76.7,76.78,76.51,76.51,93600.0,61.9936,62.0583,61.84,61.84,93600.0
2013-04-17 11:00:00,76.5,76.7,76.43,76.57,70900.0,61.832,61.9936,61.7754,61.8885,70900.0
2013-04-17 11:10:00,76.57,76.76,76.56,76.74,69900.0,61.8885,62.0421,61.8805,62.0259,69900.0
2013-04-17 11:20:00,76.73,76.98,76.73,76.89,52600.0,62.0179,62.2199,62.0179,62.1472,52600.0
2013-04-17 11:30:00,76.87,76.87,76.63,76.73,83200.0,62.131,62.131,61.937,62.0179,83200.0
2013-04-17 11:40:00,76.73,76.83,76.69,76.7,57700.0,62.0179,62.0987,61.9855,61.9936,57700.0
2013-04-17 11:50:00,76.72,76.92,76.72,76.81,48000.0,62.0098,62.1714,62.0098,62.0825,48000.0
2013-04-17 12:00:00,76.81,76.86,76.64,76.65,37700.0,62.0825,62.1229,61.9451,61.9532,37700.0
2013-04-17 12:10:00,76.66,76.71,76.5,76.64,47300.0,61.9613,62.0017,61.832,61.9451,47300.0
2013-04-17 12:20:00,76.61,76.61,76.42,76.5,75800.0,61.9209,61.9209,61.7673,61.832,75800.0
2013-04-17 12:30:00,76.52,76.67,76.52,76.65,37400.0,61.8481,61.9694,61.8481,61.9532,37400.0
2013-04-17 12:40:00,76.62,76.69,76.54,76.56,47700.0,61.929,61.9855,61.8643,61.8805,47700.0
2013-04-17 12:50:00,76.56,76.95,76.55,76.92,70200.0,61.8805,62.1957,61.8724,62.1714,70200.0
2013-04-17 13:00:00,76.92,77.11,76.85,76.97,82900.0,62.1714,62.325,62.1149,62.2118,82900.0
2013-04-17 13:10:00,76.97,76.97,76.71,76.79,50200.0,62.2118,62.2118,62.0017,62.0664,50200.0
2013-04-17 13:20:00,76.78,76.94,76.76,76.79,66800.0,62.0583,62.1876,62.0421,62.0664,66800.0
2013-04-17 13:30:00,76.79,76.94,76.74,76.88,43700.0,62.0664,62.1876,62.0259,62.1391,43700.0
2013-04-17 13:40:00,76.9,77.17,76.9,77.03,56100.0,62.1553,62.3735,62.1553,62.2603,56100.0
2013-04-17 13:50:00,77.04,77.13,76.93,77.05,61200.0,62.2684,62.3412,62.1795,62.2765,61200.0
2013-04-17 14:00:00,77.04,77.13,76.99,76.99,55700.0,62.2684,62.3412,62.228,62.228,55700.0
2013-04-17 14:10:00,76.99,77.09,76.95,76.98,77500.0,62.228,62.3088,62.1957,62.2199,77500.0
2013-04-17 14:20:00,76.98,77.1,76.86,77.07,46100.0,62.2199,62.3169,62.1229,62.2927,46100.0
2013-04-17 14:30:00,77.07,77.1,76.91,76.95,66500.0,62.2927,62.3169,62.1634,62.1957,66500.0
2013-04-17 14:40:00,76.93,76.98,76.86,76.88,79700.0,62.1795,62.2199,62.1229,62.1391,79700.0
2013-04-17 14:50:00,76.87,77.09,76.8,77.01,78600.0,62.131,62.3088,62.0744,62.2442,78600.0
2013-04-17 15:00:00,77.0,77.06,76.92,76.98,76100.0,62.2361,62.2846,62.1714,62.2199,76100.0
2013-04-17 15:10:00,77.0,77.14,76.92,77.04,51900.0,62.2361,62.3493,62.1714,62.2684,51900.0
2013-04-17 15:20:00,77.05,77.08,76.97,76.99,55500.0,62.2765,62.3008,62.2118,62.228,55500.0
2013-04-17 15:30:00,77.0,77.0,76.72,76.78,88200.0,62.2361,62.2361,62.0098,62.0583,88200.0
2013-04-17 15:40:00,76.77,76.83,76.67,76.8,125500.0,62.0502,62.0987,61.9694,62.0744,125500.0
2013-04-17 15:50:00,76.8,76.83,76.7,76.71,249500.0,62.0744,62.0987,61.9936,62.0017,249500.0
2013-04-18 09:30:00,76.99,77.15,76.5,76.62,114000.0,62.228,62.3573,61.832,61.929,114000.0
2013-04-18 09:40:00,76.62,76.65,76.4,76.53,93200.0,61.929,61.9532,61.7511,61.8562,93200.0
2013-04-18 09:50:00,76.53,76.54,75.98,76.03,83400.0,61.8562,61.8643,61.4117,61.4521,83400.0
2013-04-18 10:00:00,76.03,76.03,75.72,75.89,81200.0,61.4521,61.4521,61.2015,61.3389,81200.0
2013-04-18 10:10:00,75.9,76.07,75.84,75.85,87000.0,61.347,61.4844,61.2985,61.3066,87000.0
2013-04-18 10:20:00,75.88,76.17,75.87,76.16,141500.0,61.3308,61.5652,61.3228,61.5572,141500.0
2013-04-18 10:30:00,76.17,76.48,76.16,76.4,101200.0,61.5652,61.8158,61.5572,61.7511,101200.0
2013-04-18 10:40:00,76.39,76.64,76.36,76.64,131700.0,61.7431,61.9451,61.7188,61.9451,131700.0
2013-04-18 10:50:00,76.65,76.89,76.63,76.84,86900.0,61.9532,62.1472,61.937,62.1068,86900.0
2013-04-18 11:00:00,76.85,76.86,76.55,76.58,55000.0,62.1149,62.1229,61.8724,61.8966,55000.0
2013-04-18 11:10:00,76.58,76.72,76.55,76.66,32300.0,61.8966,62.0098,61.8724,61.9613,32300.0
2013-04-18 11:20:00,76.65,76.72,76.57,76.59,54900.0,61.9532,62.0098,61.8885,61.9047,54900.0
2013-04-18 11:30:00,76.58,76.67,76.49,76.52,62500.0,61.8966,61.9694,61.8239,61.8481,62500.0
2013-04-18 11:40:00,76.51,76.53,76.31,76.37,110500.0,61.84,61.8562,61.6784,61.7269,110500.0
2013-04-18 11:50:00,76.39,76.49,76.31,76.45,35600.0,61.7431,61.8239,61.6784,61.7916,35600.0
2013-04-18 12:00:00,76.45,76.54,76.3,76.46,63000.0,61.7916,61.8643,61.6703,61.7996,63000.0
2013-04-18 12:10:00,76.46,76.53,76.44,76.48,29100.0,61.7996,61.8562,61.7835,61.8158,29100.0
2013-04-18 12:20:00,76.48,76.61,76.48,76.55,44400.0,61.8158,61.9209,61.8158,61.8724,44400.0
2013-04-18 12:30:00,76.55,76.59,76.51,76.56,30000.0,61.8724,61.9047,61.84,61.8805,30000.0
2013-04-18 12:40:00,76.56,76.61,76.53,76.55,26600.0,61.8805,61.9209,61.8562,61.8724,26600.0
2013-04-18 12:50:00,76.55,76.61,76.49,76.55,23300.0,61.8724,61.9209,61.8239,61.8724,23300.0
2013-04-18 13:00:00,76.55,76.64,76.52,76.6,33100.0,61.8724,61.9451,61.8481,61.9128,33100.0
2013-04-18 13:10:00,76.61,76.68,76.53,76.54,31500.0,61.9209,61.9775,61.8562,61.8643,31500.0
2013-04-18 13:20:00,76.53,76.58,76.46,76.49,34600.0,61.8562,61.8966,61.7996,61.8239,34600.0
2013-04-18 13:30:00,76.48,76.48,76.37,76.43,19300.0,61.8158,61.8158,61.7269,61.7754,19300.0
2013-04-18 13:40:00,76.43,76.45,76.25,76.25,61200.0,61.7754,61.7916,61.6299,61.6299,61200.0
2013-04-18 13:50:00,76.26,76.27,76.21,76.27,25000.0,61.638,61.6461,61.5976,61.6461,25000.0
2013-04-18 14:00:00,76.28,76.3,76.04,76.05,39100.0,61.6541,61.6703,61.4602,61.4682,39100.0
2013-04-18 14:10:00,76.06,76.08,75.96,76.0,35400.0,61.4763,61.4925,61.3955,61.4278,35400.0
2013-04-18 14:20:00,76.0,76.08,75.92,76.06,35100.0,61.4278,61.4925,61.3632,61.4763,35100.0
2013-04-18 14:30:00,76.07,76.17,76.03,76.14,31200.0,61.4844,61.5652,61.4521,61.541,31200.0
2013-04-18 14:40:00,76.14,76.18,75.96,75.99,77600.0,61.541,61.5733,61.3955,61.4198,77600.0
2013-04-18 14:50:00,75.97,76.01,75.57,75.66,142100.0,61.4036,61.4359,61.0803,61.153,142100.0
2013-04-18 15:00:00,75.66,75.68,75.56,75.64,114200.0,61.153,61.1692,61.0722,61.1369,114200.0
2013-04-18 15:10:00,75.64,75.78,75.59,75.63,67700.0,61.1369,61.25,61.0964,61.1288,67700.0
2013-04-18 15:20:00,75.64,75.65,75.53,75.55,103800.0,61.1369,61.1449,61.048,61.0641,103800.0
2013-04-18 15:30:00,75.56,75.71,75.5,75.59,166700.0,61.0722,61.1934,61.0237,61.0964,166700.0
2013-04-18 15:40:00,75.58,75.8,75.56,75.73,192800.0,61.0884,61.2662,61.0722,61.2096,192800.0
2013-04-18 15:50:00,75.72,75.73,75.48,75.58,371000.0,61.2015,61.2096,61.0075,61.0884,371000.0
2013-04-19 09:30:00,74.81,75.39,74.63,75.0,568800.0,60.466,60.9348,60.3205,60.6196,568800.0
2013-04-19 09:40:00,75.04,75.09,74.38,74.44,262300.0,60.6519,60.6923,60.1185,60.1669,262300.0
2013-04-19 09:50:00,74.44,74.66,74.4,74.55,101300.0,60.1669,60.3448,60.1346,60.2559,101300.0
2013-04-19 10:00:00,74.56,74.74,74.53,74.57,137700.0,60.2639,60.4094,60.2397,60.272,137700.0
2013-04-19 10:10:00,74.55,74.57,74.2,74.39,192800.0,60.2559,60.272,59.973,60.1265,192800.0
2013-04-19 10:20:00,74.39,74.43,74.26,74.31,106600.0,60.1265,60.1589,60.0215,60.0619,106600.0
2013-04-19 10:30:00,74.32,74.47,74.3,74.38,101100.0,60.07,60.1912,60.0538,60.1185,101100.0
2013-04-19 10:40:00,74.39,74.6,74.34,74.49,296600.0,60.1265,60.2963,60.0861,60.2074,296600.0
2013-04-19 10:50:00,74.5,74.5,74.34,74.48,90700.0,60.2154,60.2154,60.0861,60.1993,90700.0
2013-04-19 11:00:00,74.48,74.72,74.35,74.67,124100.0,60.1993,60.3933,60.0942,60.3528,124100.0
2013-04-19 11:10:00,74.67,75.03,74.66,74.94,123300.0,60.3528,60.6438,60.3448,60.5711,123300.0
2013-04-19 11:20:00,74.94,75.01,74.8,74.8,87500.0,60.5711,60.6277,60.4579,60.4579,87500.0
2013-04-19 11:30:00,74.82,74.9,74.76,74.86,74600.0,60.4741,60.5387,60.4256,60.5064,74600.0
2013-04-19 11:40:00,74.87,74.9,74.71,74.77,108900.0,60.5145,60.5387,60.3852,60.4337,108900.0
2013-04-19 11:50:00,74.77,74.82,74.69,74.79,66300.0,60.4337,60.4741,60.369,60.4498,66300.0
2013-04-19 12:00:00,74.78,74.81,74.72,74.76,52000.0,60.4418,60.466,60.3933,60.4256,52000.0
2013-04-19 12:10:00,74.77,74.81,74.65,74.81,56800.0,60.4337,60.466,60.3367,60.466,56800.0
2013-04-19 12:20:00,74.82,74.85,74.73,74.77,35800.0,60.4741,60.4983,60.4013,60.4337,35800.0
2013-04-19 12:30:00,74.77,74.79,74.62,74.63,67500.0,60.4337,60.4498,60.3124,60.3205,67500.0
2013-04-19 12:40:00,74.62,74.78,74.62,74.7,82900.0,60.3124,60.4418,60.3124,60.3771,82900.0
2013-04-19 12:50:00,74.7,74.75,74.68,74.75,62400.0,60.3771,60.4175,60.3609,60.4175,62400.0
2013-04-19 13:00:00,74.75,74.75,74.67,74.71,107100.0,60.4175,60.4175,60.3528,60.3852,107100.0
2013-04-19 13:10:00,74.72,74.77,74.67,74.75,87500.0,60.3933,60.4337,60.3528,60.4175,87500.0
2013-04-19 13:20:00,74.74,74.83,74.72,74.82,78300.0,60.4094,60.4822,60.3933,60.4741,78300.0
2013-04-19 13:30:00,74.82,74.82,74.75,74.76,72600.0,60.4741,60.4741,60.4175,60.4256,72600.0
2013-04-19 13:40:00,74.77,74.79,74.69,74.73,132900.0,60.4337,60.4498,60.369,60.4013,132900.0
2013-04-19 13:50:00,74.74,74.77,74.71,74.77,116200.0,60.4094,60.4337,60.3852,60.4337,116200.0
2013-04-19 14:00:00,74.76,74.82,74.72,74.81,77900.0,60.4256,60.4741,60.3933,60.466,77900.0
2013-04-19 14:10:00,74.82,74.84,74.74,74.78,60600.0,60.4741,60.4903,60.4094,60.4418,60600.0
2013-04-19 14:20:00,74.79,74.81,74.73,74.74,88500.0,60.4498,60.466,60.4013,60.4094,88500.0
2013-04-19 14:30:00,74.74,74.8,74.72,74.74,146100.0,60.4094,60.4579,60.3933,60.4094,146100.0
2013-04-19 14:40:00,74.74,74.76,74.72,74.75,133600.0,60.4094,60.4256,60.3933,60.4175,133600.0
2013-04-19 14:50:00,74.74,74.77,74.52,74.55,140600.0,60.4094,60.4337,60.2316,60.2559,140600.0
2013-04-19 15:00:00,74.56,74.61,74.48,74.56,71500.0,60.2639,60.3044,60.1993,60.2639,71500.0
2013-04-19 15:10:00,74.56,74.63,74.51,74.52,75900.0,60.2639,60.3205,60.2235,60.2316,75900.0
2013-04-19 15:20:00,74.53,74.65,74.52,74.63,193700.0,60.2397,60.3367,60.2316,60.3205,193700.0
2013-04-19 15:30:00,74.64,74.83,74.63,74.81,223100.0,60.3286,60.4822,60.3205,60.466,223100.0
2013-04-19 15:40:00,74.81,74.91,74.8,74.83,180800.0,60.466,60.5468,60.4579,60.4822,180800.0
2013-04-19 15:50:00,74.82,74.85,74.69,74.71,306400.0,60.4741,60.4983,60.369,60.3852,306400.0
2013-04-22 09:30:00,75.0,75.0,74.4,74.46,100700.0,60.6196,60.6196,60.1346,60.1831,100700.0
2013-04-22 09:40:00,74.46,74.46,74.21,74.32,93200.0,60.1831,60.1831,59.981,60.07,93200.0
2013-04-22 09:50:00,74.33,74.81,74.32,74.77,130200.0,60.078,60.466,60.07,60.4337,130200.0
2013-04-22 10:00:00,74.76,74.78,74.53,74.53,45500.0,60.4256,60.4418,60.2397,60.2397,45500.0
2013-04-22 10:10:00,74.52,74.62,74.39,74.58,64300.0,60.2316,60.3124,60.1265,60.2801,64300.0
2013-04-22 10:20:00,74.55,74.62,74.34,74.35,63300.0,60.2559,60.3124,60.0861,60.0942,63300.0
2013-04-22 10:30:00,74.33,74.4,74.23,74.35,37800.0,60.078,60.1346,59.9972,60.0942,37800.0
2013-04-22 10:40:00,74.34,74.46,74.22,74.42,87100.0,60.0861,60.1831,59.9891,60.1508,87100.0
2013-04-22 10:50:00,74.43,74.47,74.28,74.31,104700.0,60.1589,60.1912,60.0376,60.0619,104700.0
2013-04-22 11:00:00,74.3,74.41,74.19,74.35,59500.0,60.0538,60.1427,59.9649,60.0942,59500.0
2013-04-22 11:10:00,74.35,74.38,74.26,74.31,20400.0,60.0942,60.1185,60.0215,60.0619,20400.0
2013-04-22 11:20:00,74.31,74.42,74.24,74.42,31000.0,60.0619,60.1508,60.0053,60.1508,31000.0
2013-04-22 11:30:00,74.42,74.65,74.4,74.65,32900.0,60.1508,60.3367,60.1346,60.3367,32900.0
2013-04-22 11:40:00,74.66,74.72,74.51,74.55,50900.0,60.3448,60.3933,60.2235,60.2559,50900.0
2013-04-22 11:50:00,74.54,74.63,74.51,74.62,35700.0,60.2478,60.3205,60.2235,60.3124,35700.0
2013-04-22 12:00:00,74.62,74.67,74.54,74.6,57000.0,60.3124,60.3528,60.2478,60.2963,57000.0
2013-04-22 12:10:00,74.58,74.63,74.45,74.5,93200.0,60.2801,60.3205,60.175,60.2154,93200.0
2013-04-22 12:20:00,74.5,74.53,74.45,74.52,39300.0,60.2154,60.2397,60.175,60.2316,39300.0
2013-04-22 12:30:00,74.53,74.57,74.5,74.57,26700.0,60.2397,60.272,60.2154,60.272,26700.0
2013-04-22 12:40:00,74.59,74.72,74.59,74.7,42200.0,60.2882,60.3933,60.2882,60.3771,42200.0
2013-04-22 12:50:00,74.7,74.77,74.65,74.65,39200.0,60.3771,60.4337,60.3367,60.3367,39200.0
2013-04-22 13:00:00,74.65,74.65,74.6,74.62,30600.0,60.3367,60.3367,60.2963,60.3124,30600.0
2013-04-22 13:10:00,74.63,74.67,74.55,74.58,25400.0,60.3205,60.3528,60.2559,60.2801,25400.0
2013-04-22 13:20:00,74.57,74.7,74.57,74.69,24600.0,60.272,60.3771,60.272,60.369,24600.0
2013-04-22 13:30:00,74.7,74.87,74.68,74.85,44000.0,60.3771,60.5145,60.3609,60.4983,44000.0
2013-04-22 13:40:00,74.85,74.94,74.83,74.9,48600.0,60.4983,60.5711,60.4822,60.5387,48600.0
2013-04-22 13:50:00,74.91,74.93,74.74,74.74,23300.0,60.5468,60.563,60.4094,60.4094,23300.0
2013-04-22 14:00:00,74.75,74.9,74.74,74.86,41800.0,60.4175,60.5387,60.4094,60.5064,41800.0
2013-04-22 14:10:00,74.86,75.05,74.8,75.03,71100.0,60.5064,60.66,60.4579,60.6438,71100.0
2013-04-22 14:20:00,75.03,75.1,75.01,75.02,34000.0,60.6438,60.7004,60.6277,60.6357,34000.0
2013-04-22 14:30:00,75.02,75.09,75.01,75.08,29700.0,60.6357,60.6923,60.6277,60.6842,29700.0
2013-04-22 14:40:00,75.08,75.13,74.97,74.97,42300.0,60.6842,60.7246,60.5953,60.5953,42300.0
2013-04-22 14:50:00,74.99,75.02,74.96,74.99,36000.0,60.6115,60.6357,60.5872,60.6115,36000.0
2013-04-22 15:00:00,75.0,75.03,74.95,74.95,43600.0,60.6196,60.6438,60.5792,60.5792,43600.0
2013-04-22 15:10:00,74.95,75.03,74.93,74.99,43400.0,60.5792,60.6438,60.563,60.6115,43400.0
2013-04-22 15:20:00,75.0,75.08,74.98,75.06,40400.0,60.6196,60.6842,60.6034,60.6681,40400.0
2013-04-22 15:30:00,75.06,75.07,74.98,75.07,87100.0,60.6681,60.6762,60.6034,60.6762,87100.0
2013-04-22 15:40:00,75.07,75.07,74.94,74.97,96600.0,60.6762,60.6762,60.5711,60.5953,96600.0
2013-04-22 15:50:00,74.96,74.96,74.87,74.93,130100.0,60.5872,60.5872,60.5145,60.563,130100.0
2013-04-23 09:30:00,75.23,75.91,75.23,75.91,144000.0,60.8055,61.3551,60.8055,61.3551,144000.0
2013-04-23 09:40:00,75.91,76.32,75.91,76.19,194600.0,61.3551,61.6865,61.3551,61.5814,194600.0
2013-04-23 09:50:00,76.2,76.43,76.12,76.38,100100.0,61.5895,61.7754,61.5248,61.735,100100.0
2013-04-23 10:00:00,76.39,76.69,76.37,76.64,144500.0,61.7431,61.9855,61.7269,61.9451,144500.0
2013-04-23 10:10:00,76.64,77.0,76.63,76.99,104100.0,61.9451,62.2361,61.937,62.228,104100.0
2013-04-23 10:20:00,76.99,77.2,76.98,77.15,102500.0,62.228,62.3977,62.2199,62.3573,102500.0
2013-04-23 10:30:00,77.14,77.18,76.86,76.87,85200.0,62.3493,62.3816,62.1229,62.131,85200.0
2013-04-23 10:40:00,76.87,76.89,76.64,76.65,91200.0,62.131,62.1472,61.9451,61.9532,91200.0
2013-04-23 10:50:00,76.63,76.7,76.4,76.4,105200.0,61.937,61.9936,61.7511,61.7511,105200.0
2013-04-23 11:00:00,76.39,76.58,76.39,76.55,71500.0,61.7431,61.8966,61.7431,61.8724,71500.0
2013-04-23 11:10:00,76.55,76.57,76.41,76.45,54000.0,61.8724,61.8885,61.7592,61.7916,54000.0
2013-04-23 11:20:00,76.45,76.45,76.22,76.26,93800.0,61.7916,61.7916,61.6057,61.638,93800.0
2013-04-23 11:30:00,76.25,76.3,76.23,76.26,80900.0,61.6299,61.6703,61.6137,61.638,80900.0
2013-04-23 11:40:00,76.27,76.38,76.25,76.31,41900.0,61.6461,61.735,61.6299,61.6784,41900.0
2013-04-23 11:50:00,76.31,76.41,76.29,76.34,62500.0,61.6784,61.7592,61.6622,61.7026,62500.0
2013-04-23 12:00:00,76.33,76.36,76.25,76.34,55000.0,61.6946,61.7188,61.6299,61.7026,55000.0
2013-04-23 12:10:00,76.35,76.36,76.25,76.28,26600.0,61.7107,61.7188,61.6299,61.6541,26600.0
2013-04-23 12:20:00,76.29,76.37,76.28,76.35,26400.0,61.6622,61.7269,61.6541,61.7107,26400.0
2013-04-23 12:30:00,76.36,76.37,76.29,76.32,24700.0,61.7188,61.7269,61.6622,61.6865,24700.0
2013-04-23 12:40:00,76.33,76.36,76.24,76.24,21400.0,61.6946,61.7188,61.6218,61.6218,21400.0
2013-04-23 12:50:00,76.24,76.24,75.87,75.9,95500.0,61.6218,61.6218,61.3228,61.347,95500.0
2013-04-23 13:00:00,75.9,76.03,75.11,75.11,91600.0,61.347,61.4521,60.7085,60.7085,91600.0
2013-04-23 13:10:00,75.13,76.16,75.01,76.16,98200.0,60.7246,61.5572,60.6277,61.5572,98200.0
2013-04-23 13:20:00,76.15,76.2,76.02,76.05,35500.0,61.5491,61.5895,61.444,61.4682,35500.0
2013-04-23 13:30:00,76.05,76.2,76.04,76.11,26900.0,61.4682,61.5895,61.4602,61.5167,26900.0
2013-04-23 13:40:00,76.14,76.2,76.06,76.13,32500.0,61.541,61.5895,61.4763,61.5329,32500.0
2013-04-23 13:50:00,76.12,76.18,76.09,76.15,37900.0,61.5248,61.5733,61.5006,61.5491,37900.0
2013-04-23 14:00:00,76.17,76.18,76.13,76.16,29300.0,61.5652,61.5733,61.5329,61.5572,29300.0
2013-04-23 14:10:00,76.15,76.16,76.06,76.08,24700.0,61.5491,61.5572,61.4763,61.4925,24700.0
2013-04-23 14:20:00,76.08,76.09,75.94,75.94,26400.0,61.4925,61.5006,61.3793,61.3793,26400.0
2013-04-23 14:30:00,75.93,76.04,75.85,76.03,34200.0,61.3713,61.4602,61.3066,61.4521,34200.0
2013-04-23 14:40:00,76.03,76.09,75.98,76.08,44300.0,61.4521,61.5006,61.4117,61.4925,44300.0
2013-04-23 14:50:00,76.09,76.14,76.06,76.14,43100.0,61.5006,61.541,61.4763,61.541,43100.0
2013-04-23 15:00:00,76.14,76.15,76.01,76.05,55300.0,61.541,61.5491,61.4359,61.4682,55300.0
2013-04-23 15:10:00,76.05,76.08,75.94,76.03,67900.0,61.4682,61.4925,61.3793,61.4521,67900.0
2013-04-23 15:20:00,76.02,76.15,76.01,76.13,51800.0,61.444,61.5491,61.4359,61.5329,51800.0
2013-04-23 15:30:00,76.13,76.17,76.05,76.15,136200.0,61.5329,61.5652,61.4682,61.5491,136200.0
2013-04-23 15:40:00,76.16,76.21,76.11,76.21,86700.0,61.5572,61.5976,61.5167,61.5976,86700.0
2013-04-23 15:50:00,76.2,76.31,76.17,76.29,251400.0,61.5895,61.6784,61.5652,61.6622,251400.0
2013-04-24 09:30:00,76.52,76.83,76.43,76.71,93500.0,61.8481,62.0987,61.7754,62.0017,93500.0
2013-04-24 09:40:00,76.7,76.94,76.63,76.79,138100.0,61.9936,62.1876,61.937,62.0664,138100.0
2013-04-24 09:50:00,76.77,76.89,76.74,76.86,92000.0,62.0502,62.1472,62.0259,62.1229,92000.0
2013-04-24 10:00:00,76.88,76.97,76.84,76.87,82300.0,62.1391,62.2118,62.1068,62.131,82300.0
2013-04-24 10:10:00,76.88,77.31,76.86,77.31,152700.0,62.1391,62.4867,62.1229,62.4867,152700.0
2013-04-24 10:20:00,77.31,77.57,77.18,77.24,240200.0,62.4867,62.6968,62.3816,62.4301,240200.0
2013-04-24 10:30:00,77.23,77.59,77.18,77.53,203300.0,62.422,62.713,62.3816,62.6645,203300.0
2013-04-24 10:40:00,77.53,77.7,77.45,77.63,166700.0,62.6645,62.8019,62.5998,62.7453,166700.0
2013-04-24 10:50:00,77.64,77.65,77.46,77.53,56000.0,62.7534,62.7615,62.6079,62.6645,56000.0
2013-04-24 11:00:00,77.52,77.56,77.47,77.48,84000.0,62.6564,62.6887,62.616,62.6241,84000.0
2013-04-24 11:10:00,77.47,77.59,77.4,77.56,64600.0,62.616,62.713,62.5594,62.6887,64600.0
2013-04-24 11:20:00,77.57,77.57,77.48,77.51,53800.0,62.6968,62.6968,62.6241,62.6483,53800.0
2013-04-24 11:30:00,77.52,77.57,77.45,77.51,60600.0,62.6564,62.6968,62.5998,62.6483,60600.0
2013-04-24 11:40:00,77.49,77.61,77.45,77.61,47000.0,62.6321,62.7291,62.5998,62.7291,47000.0
2013-04-24 11:50:00,77.61,77.62,77.46,77.47,73400.0,62.7291,62.7372,62.6079,62.616,73400.0
2013-04-24 12:00:00,77.47,77.56,77.42,77.56,50000.0,62.616,62.6887,62.5756,62.6887,50000.0
2013-04-24 12:10:00,77.55,77.58,77.35,77.4,59900.0,62.6806,62.7049,62.519,62.5594,59900.0
2013-04-24 12:20:00,77.4,77.6,77.4,77.58,49000.0,62.5594,62.7211,62.5594,62.7049,49000.0
2013-04-24 12:30:00,77.57,77.61,77.44,77.46,49100.0,62.6968,62.7291,62.5917,62.6079,49100.0
2013-04-24 12:40:00,77.45,77.49,77.4,77.44,60600.0,62.5998,62.6321,62.5594,62.5917,60600.0
2013-04-24 12:50:00,77.43,77.48,77.39,77.46,57100.0,62.5836,62.6241,62.5513,62.6079,57100.0
2013-04-24 13:00:00,77.46,77.46,77.38,77.39,62100.0,62.6079,62.6079,62.5432,62.5513,62100.0
2013-04-24 13:10:00,77.39,77.5,77.39,77.45,40200.0,62.5513,62.6402,62.5513,62.5998,40200.0
2013-04-24 13:20:00,77.47,77.52,77.41,77.46,66300.0,62.616,62.6564,62.5675,62.6079,66300.0
2013-04-24 13:30:00,77.45,77.47,77.41,77.46,60000.0,62.5998,62.616,62.5675,62.6079,60000.0
2013-04-24 13:40:00,77.46,77.48,77.41,77.44,39400.0,62.6079,62.6241,62.5675,62.5917,39400.0
2013-04-24 13:50:00,77.44,77.48,77.36,77.42,47900.0,62.5917,62.6241,62.5271,62.5756,47900.0
2013-04-24 14:00:00,77.41,77.6,77.39,77.56,64100.0,62.5675,62.7211,62.5513,62.6887,64100.0
2013-04-24 14:10:00,77.57,77.7,77.56,77.69,40500.0,62.6968,62.8019,62.6887,62.7938,40500.0
2013-04-24 14:20:00,77.69,77.81,77.69,77.79,60800.0,62.7938,62.8908,62.7938,62.8746,60800.0
2013-04-24 14:30:00,77.79,77.9,77.75,77.9,72400.0,62.8746,62.9635,62.8423,62.9635,72400.0
2013-04-24 14:40:00,77.9,77.91,77.75,77.78,60200.0,62.9635,62.9716,62.8423,62.8665,60200.0
2013-04-24 14:50:00,77.79,77.82,77.69,77.82,64100.0,62.8746,62.8989,62.7938,62.8989,64100.0
2013-04-24 15:00:00,77.81,77.89,77.78,77.88,86800.0,62.8908,62.9554,62.8665,62.9474,86800.0
2013-04-24 15:10:00,77.88,77.9,77.82,77.87,58200.0,62.9474,62.9635,62.8989,62.9393,58200.0
2013-04-24 15:20:00,77.87,77.88,77.81,77.84,89800.0,62.9393,62.9474,62.8908,62.915,89800.0
2013-04-24 15:30:00,77.83,77.84,77.7,77.78,102500.0,62.907,62.915,62.8019,62.8665,102500.0
2013-04-24 15:40:00,77.78,77.88,77.75,77.83,163200.0,62.8665,62.9474,62.8423,62.907,163200.0
2013-04-24 15:50:00,77.84,77.86,77.73,77.83,228800.0,62.915,62.9312,62.8261,62.907,228800.0
2013-04-25 09:30:00,78.0,78.29,77.88,78.2,120000.0,63.0444,63.2788,62.9474,63.206,120000.0
2013-04-25 09:40:00,78.27,78.36,78.09,78.35,54700.0,63.2626,63.3353,63.1171,63.3272,54700.0
2013-04-25 09:50:00,78.36,78.49,78.23,78.41,118300.0,63.3353,63.4404,63.2303,63.3757,118300.0
2013-04-25 10:00:00,78.43,78.7,78.38,78.52,98700.0,63.3919,63.6101,63.3515,63.4647,98700.0
2013-04-25 10:10:00,78.53,78.7,78.43,78.67,90200.0,63.4727,63.6101,63.3919,63.5859,90200.0
2013-04-25 10:20:00,78.69,79.15,78.68,79.05,264200.0,63.6021,63.9739,63.594,63.893,264200.0
2013-04-25 10:30:00,79.05,79.06,78.82,78.96,86000.0,63.893,63.9011,63.7071,63.8203,86000.0
2013-04-25 10:40:00,78.96,79.08,78.84,79.04,118800.0,63.8203,63.9173,63.7233,63.8849,118800.0
2013-04-25 10:50:00,79.04,79.07,79.0,79.02,54000.0,63.8849,63.9092,63.8526,63.8688,54000.0
2013-04-25 11:00:00,79.03,79.19,79.0,79.16,115300.0,63.8769,64.0062,63.8526,63.9819,115300.0
2013-04-25 11:10:00,79.16,79.35,79.13,79.29,102600.0,63.9819,64.1355,63.9577,64.087,102600.0
2013-04-25 11:20:00,79.3,79.4,79.28,79.28,50300.0,64.0951,64.1759,64.0789,64.0789,50300.0
2013-04-25 11:30:00,79.27,79.41,79.24,79.4,52800.0,64.0708,64.184,64.0466,64.1759,52800.0
2013-04-25 11:40:00,79.41,79.5,79.34,79.35,83100.0,64.184,64.2567,64.1274,64.1355,83100.0
2013-04-25 11:50:00,79.34,79.36,79.26,79.29,56100.0,64.1274,64.1436,64.0628,64.087,56100.0
2013-04-25 12:00:00,79.29,79.3,79.18,79.23,52500.0,64.087,64.0951,63.9981,64.0385,52500.0
2013-04-25 12:10:00,79.23,79.25,79.17,79.19,33000.0,64.0385,64.0547,63.99,64.0062,33000.0
2013-04-25 12:20:00,79.2,79.2,79.02,79.04,46000.0,64.0143,64.0143,63.8688,63.8849,46000.0
2013-04-25 12:30:00,79.05,79.08,79.0,79.08,58900.0,63.893,63.9173,63.8526,63.9173,58900.0
2013-04-25 12:40:00,79.08,79.2,79.08,79.19,34800.0,63.9173,64.0143,63.9173,64.0062,34800.0
2013-04-25 12:50:00,79.19,79.21,79.12,79.17,39800.0,64.0062,64.0224,63.9496,63.99,39800.0
2013-04-25 13:00:00,79.17,79.28,79.13,79.28,51900.0,63.99,64.0789,63.9577,64.0789,51900.0
2013-04-25 13:10:00,79.27,79.39,79.27,79.35,73400.0,64.0708,64.1678,64.0708,64.1355,73400.0
2013-04-25 13:20:00,79.36,79.37,79.3,79.35,28900.0,64.1436,64.1517,64.0951,64.1355,28900.0
2013-04-25 13:30:00,79.35,79.35,79.29,79.31,43900.0,64.1355,64.1355,64.087,64.1032,43900.0
2013-04-25 13:40:00,79.3,79.33,79.24,79.33,31900.0,64.0951,64.1193,64.0466,64.1193,31900.0
2013-04-25 13:50:00,79.33,79.4,79.29,79.33,58400.0,64.1193,64.1759,64.087,64.1193,58400.0
2013-04-25 14:00:00,79.34,79.48,79.28,79.48,106300.0,64.1274,64.2406,64.0789,64.2406,106300.0
2013-04-25 14:10:00,79.48,79.58,79.46,79.54,79100.0,64.2406,64.3214,64.2244,64.2891,79100.0
2013-04-25 14:20:00,79.54,79.66,79.54,79.57,65500.0,64.2891,64.3861,64.2891,64.3133,65500.0
2013-04-25 14:30:00,79.55,79.57,79.41,79.56,68500.0,64.2972,64.3133,64.184,64.3052,68500.0
2013-04-25 14:40:00,79.56,79.59,79.32,79.33,51000.0,64.3052,64.3295,64.1113,64.1193,51000.0
2013-04-25 14:50:00,79.33,79.42,79.25,79.41,77700.0,64.1193,64.1921,64.0547,64.184,77700.0
2013-04-25 15:00:00,79.42,79.42,79.29,79.35,107600.0,64.1921,64.1921,64.087,64.1355,107600.0
2013-04-25 15:10:00,79.34,79.45,79.29,79.37,80200.0,64.1274,64.2163,64.087,64.1517,80200.0
2013-04-25 15:20:00,79.36,79.37,79.26,79.31,100600.0,64.1436,64.1517,64.0628,64.1032,100600.0
2013-04-25 15:30:00,79.31,79.47,79.29,79.45,76700.0,64.1032,64.2325,64.087,64.2163,76700.0
2013-04-25 15:40:00,79.45,79.48,79.4,79.47,129700.0,64.2163,64.2406,64.1759,64.2325,129700.0
2013-04-25 15:50:00,79.46,79.47,79.22,79.33,244900.0,64.2244,64.2325,64.0304,64.1193,244900.0
2013-04-26 09:30:00,78.61,79.01,78.61,78.79,174800.0,63.5374,63.8607,63.5374,63.6829,174800.0
2013-04-26 09:40:00,78.79,79.22,78.77,79.22,83800.0,63.6829,64.0304,63.6667,64.0304,83800.0
2013-04-26 09:50:00,79.22,79.38,79.17,79.24,83300.0,64.0304,64.1598,63.99,64.0466,83300.0
2013-04-26 10:00:00,79.24,79.26,79.06,79.08,72200.0,64.0466,64.0628,63.9011,63.9173,72200.0
2013-04-26 10:10:00,79.09,79.11,78.73,78.77,91400.0,63.9254,63.9415,63.6344,63.6667,91400.0
2013-04-26 10:20:00,78.76,78.81,78.59,78.77,108500.0,63.6586,63.699,63.5212,63.6667,108500.0
2013-04-26 10:30:00,78.77,78.78,78.54,78.56,69600.0,63.6667,63.6748,63.4808,63.497,69600.0
2013-04-26 10:40:00,78.55,78.69,78.5,78.69,76700.0,63.4889,63.6021,63.4485,63.6021,76700.0
2013-04-26 10:50:00,78.7,78.72,78.46,78.63,76500.0,63.6101,63.6263,63.4162,63.5536,76500.0
2013-04-26 11:00:00,78.63,78.74,78.61,78.64,78700.0,63.5536,63.6425,63.5374,63.5616,78700.0
2013-04-26 11:10:00,78.65,78.79,78.65,78.71,95100.0,63.5697,63.6829,63.5697,63.6182,95100.0
2013-04-26 11:20:00,78.73,78.74,78.63,78.65,44700.0,63.6344,63.6425,63.5536,63.5697,44700.0
2013-04-26 11:30:00,78.67,78.79,78.61,78.77,67800.0,63.5859,63.6829,63.5374,63.6667,67800.0
2013-04-26 11:40:00,78.77,78.79,78.73,78.74,48600.0,63.6667,63.6829,63.6344,63.6425,48600.0
2013-04-26 11:50:00,78.73,78.77,78.67,78.73,62300.0,63.6344,63.6667,63.5859,63.6344,62300.0
2013-04-26 12:00:00,78.71,78.75,78.6,78.73,45200.0,63.6182,63.6506,63.5293,63.6344,45200.0
2013-04-26 12:10:00,78.72,78.85,78.62,78.79,47700.0,63.6263,63.7314,63.5455,63.6829,47700.0
2013-04-26 12:20:00,78.8,78.89,78.76,78.84,41500.0,63.691,63.7637,63.6586,63.7233,41500.0
2013-04-26 12:30:00,78.82,78.82,78.63,78.63,24800.0,63.7071,63.7071,63.5536,63.5536,24800.0
2013-04-26 12:40:00,78.62,78.65,78.56,78.59,53500.0,63.5455,63.5697,63.497,63.5212,53500.0
2013-04-26 12:50:00,78.62,78.63,78.57,78.58,39600.0,63.5455,63.5536,63.5051,63.5131,39600.0
2013-04-26 13:00:00,78.59,78.7,78.57,78.7,45100.0,63.5212,63.6101,63.5051,63.6101,45100.0
2013-04-26 13:10:00,78.7,78.71,78.65,78.66,29400.0,63.6101,63.6182,63.5697,63.5778,29400.0
2013-04-26 13:20:00,78.66,78.85,78.66,78.82,37400.0,63.5778,63.7314,63.5778,63.7071,37400.0
2013-04-26 13:30:00,78.83,78.84,78.78,78.78,32400.0,63.7152,63.7233,63.6748,63.6748,32400.0
2013-04-26 13:40:00,78.75,78.84,78.75,78.75,35800.0,63.6506,63.7233,63.6506,63.6506,35800.0
2013-04-26 13:50:00,78.75,78.86,78.74,78.79,31900.0,63.6506,63.7395,63.6425,63.6829,31900.0
2013-04-26 14:00:00,78.81,78.89,78.77,78.83,37300.0,63.699,63.7637,63.6667,63.7152,37300.0
2013-04-26 14:10:00,78.84,78.85,78.78,78.81,34300.0,63.7233,63.7314,63.6748,63.699,34300.0
2013-04-26 14:20:00,78.82,78.85,78.79,78.85,50800.0,63.7071,63.7314,63.6829,63.7314,50800.0
2013-04-26 14:30:00,78.86,78.89,78.82,78.84,54200.0,63.7395,63.7637,63.7071,63.7233,54200.0
2013-04-26 14:40:00,78.85,78.98,78.84,78.93,43000.0,63.7314,63.8365,63.7233,63.796,43000.0
2013-04-26 14:50:00,78.93,78.93,78.85,78.87,39100.0,63.796,63.796,63.7314,63.7475,39100.0
2013-04-26 15:00:00,78.87,79.0,78.87,78.96,67100.0,63.7475,63.8526,63.7475,63.8203,67100.0
2013-04-26 15:10:00,78.97,78.98,78.91,78.97,31900.0,63.8284,63.8365,63.7799,63.8284,31900.0
2013-04-26 15:20:00,78.97,78.99,78.87,78.93,45800.0,63.8284,63.8445,63.7475,63.796,45800.0
2013-04-26 15:30:00,78.92,78.94,78.81,78.86,75300.0,63.788,63.8041,63.699,63.7395,75300.0
2013-04-26 15:40:00,78.86,78.86,78.73,78.77,87400.0,63.7395,63.7395,63.6344,63.6667,87400.0
2013-04-26 15:50:00,78.77,78.78,78.66,78.66,183000.0,63.6667,63.6748,63.5778,63.5778,183000.0
2013-04-29 09:30:00,78.66,79.1,78.63,79.1,142300.0,63.5778,63.9334,63.5536,63.9334,142300.0
2013-04-29 09:40:00,79.12,79.39,79.05,79.39,123500.0,63.9496,64.1678,63.893,64.1678,123500.0
2013-04-29 09:50:00,79.36,79.78,79.35,79.78,146300.0,64.1436,64.4831,64.1355,64.4831,146300.0
2013-04-29 10:00:00,79.78,79.94,79.58,79.86,108300.0,64.4831,64.6124,64.3214,64.5477,108300.0
2013-04-29 10:10:00,79.88,79.92,79.74,79.9,117700.0,64.5639,64.5962,64.4507,64.5801,117700.0
2013-04-29 10:20:00,79.89,80.21,79.85,80.18,236300.0,64.572,64.8306,64.5396,64.8064,236300.0
2013-04-29 10:30:00,80.19,80.2,80.0,80.02,67500.0,64.8144,64.8225,64.6609,64.677,67500.0
2013-04-29 10:40:00,80.04,80.46,80.04,80.4,112600.0,64.6932,65.0327,64.6932,64.9842,112600.0
2013-04-29 10:50:00,80.42,80.68,80.35,80.56,124000.0,65.0003,65.2105,64.9438,65.1135,124000.0
2013-04-29 11:00:00,80.58,80.58,80.43,80.53,66200.0,65.1297,65.1297,65.0084,65.0893,66200.0
2013-04-29 11:10:00,80.53,80.68,80.42,80.52,64100.0,65.0893,65.2105,65.0003,65.0812,64100.0
2013-04-29 11:20:00,80.51,80.57,80.36,80.37,45600.0,65.0731,65.1216,64.9519,64.9599,45600.0
2013-04-29 11:30:00,80.36,80.57,80.35,80.56,65500.0,64.9519,65.1216,64.9438,65.1135,65500.0
2013-04-29 11:40:00,80.57,80.64,80.55,80.6,39000.0,65.1216,65.1782,65.1054,65.1458,39000.0
2013-04-29 11:50:00,80.59,80.6,80.53,80.59,35500.0,65.1378,65.1458,65.0893,65.1378,35500.0
2013-04-29 12:00:00,80.59,80.83,80.58,80.79,55400.0,65.1378,65.3317,65.1297,65.2994,55400.0
2013-04-29 12:10:00,80.8,80.9,80.77,80.81,46600.0,65.3075,65.3883,65.2832,65.3156,46600.0
2013-04-29 12:20:00,80.82,80.98,80.82,80.88,84400.0,65.3237,65.453,65.3237,65.3721,84400.0
2013-04-29 12:30:00,80.88,80.95,80.86,80.9,41000.0,65.3721,65.4287,65.356,65.3883,41000.0
2013-04-29 12:40:00,80.91,80.92,80.72,80.74,54900.0,65.3964,65.4045,65.2428,65.259,54900.0
2013-04-29 12:50:00,80.74,80.88,80.74,80.88,42400.0,65.259,65.3721,65.259,65.3721,42400.0
2013-04-29 13:00:00,80.88,80.89,80.75,80.81,45800.0,65.3721,65.3802,65.2671,65.3156,45800.0
2013-04-29 13:10:00,80.81,80.99,80.79,80.97,61000.0,65.3156,65.4611,65.2994,65.4449,61000.0
2013-04-29 13:20:00,80.98,80.98,80.86,80.93,55800.0,65.453,65.453,65.356,65.4126,55800.0
2013-04-29 13:30:00,80.94,81.05,80.87,81.03,89700.0,65.4206,65.5096,65.3641,65.4934,89700.0
2013-04-29 13:40:00,81.01,81.21,81.01,81.14,125800.0,65.4772,65.6389,65.4772,65.5823,125800.0
2013-04-29 13:50:00,81.14,81.23,81.11,81.19,57600.0,65.5823,65.655,65.558,65.6227,57600.0
2013-04-29 14:00:00,81.19,81.25,81.16,81.23,84700.0,65.6227,65.6712,65.5985,65.655,84700.0
2013-04-29 14:10:00,81.23,81.35,81.22,81.31,92900.0,65.655,65.752,65.647,65.7197,92900.0
2013-04-29 14:20:00,81.32,81.4,81.27,81.34,68500.0,65.7278,65.7924,65.6874,65.7439,68500.0
2013-04-29 14:30:00,81.34,81.38,81.26,81.31,80000.0,65.7439,65.7763,65.6793,65.7197,80000.0
2013-04-29 14:40:00,81.31,81.43,81.31,81.43,51000.0,65.7197,65.8167,65.7197,65.8167,51000.0
2013-04-29 14:50:00,81.42,81.45,81.36,81.4,68500.0,65.8086,65.8329,65.7601,65.7924,68500.0
2013-04-29 15:00:00,81.4,81.4,81.1,81.16,120600.0,65.7924,65.7924,65.55,65.5985,120600.0
2013-04-29 15:10:00,81.16,81.2,81.14,81.2,85900.0,65.5985,65.6308,65.5823,65.6308,85900.0
2013-04-29 15:20:00,81.2,81.29,81.14,81.26,117700.0,65.6308,65.7035,65.5823,65.6793,117700.0
2013-04-29 15:30:00,81.26,81.29,81.22,81.27,135200.0,65.6793,65.7035,65.647,65.6874,135200.0
2013-04-29 15:40:00,81.28,81.33,81.14,81.14,201900.0,65.6955,65.7359,65.5823,65.5823,201900.0
2013-04-29 15:50:00,81.14,81.16,81.08,81.12,247300.0,65.5823,65.5985,65.5338,65.5661,247300.0
2013-04-30 09:30:00,80.92,81.04,80.03,80.81,294300.0,65.4045,65.5015,64.6851,65.3156,294300.0
2013-04-30 09:40:00,80.79,80.8,80.32,80.37,96700.0,65.2994,65.3075,64.9195,64.9599,96700.0
2013-04-30 09:50:00,80.37,80.55,80.3,80.31,96100.0,64.9599,65.1054,64.9034,64.9114,96100.0
2013-04-30 10:00:00,80.34,80.77,80.31,80.69,97500.0,64.9357,65.2832,64.9114,65.2186,97500.0
2013-04-30 10:10:00,80.66,80.68,80.39,80.55,91000.0,65.1943,65.2105,64.9761,65.1054,91000.0
2013-04-30 10:20:00,80.56,80.8,80.56,80.71,91000.0,65.1135,65.3075,65.1135,65.2347,91000.0
2013-04-30 10:30:00,80.74,81.15,80.67,81.13,133600.0,65.259,65.5904,65.2024,65.5742,133600.0
2013-04-30 10:40:00,81.14,81.36,81.05,81.08,123700.0,65.5823,65.7601,65.5096,65.5338,123700.0
2013-04-30 10:50:00,81.08,81.09,80.82,80.84,62100.0,65.5338,65.5419,65.3237,65.3398,62100.0
2013-04-30 11:00:00,80.84,81.0,80.8,80.89,50600.0,65.3398,65.4691,65.3075,65.3802,50600.0
2013-04-30 11:10:00,80.9,80.95,80.79,80.81,45000.0,65.3883,65.4287,65.2994,65.3156,45000.0
2013-04-30 11:20:00,80.81,81.03,80.78,81.0,43100.0,65.3156,65.4934,65.2913,65.4691,43100.0
2013-04-30 11:30:00,80.97,81.14,80.95,81.11,50100.0,65.4449,65.5823,65.4287,65.558,50100.0
2013-04-30 11:40:00,81.09,81.1,80.88,80.95,46400.0,65.5419,65.55,65.3721,65.4287,46400.0
2013-04-30 11:50:00,80.95,81.12,80.95,81.05,56000.0,65.4287,65.5661,65.4287,65.5096,56000.0
2013-04-30 12:00:00,81.07,81.07,80.93,80.97,39000.0,65.5257,65.5257,65.4126,65.4449,39000.0
2013-04-30 12:10:00,80.97,80.97,80.73,80.76,73700.0,65.4449,65.4449,65.2509,65.2752,73700.0
2013-04-30 12:20:00,80.76,81.01,80.76,80.99,36000.0,65.2752,65.4772,65.2752,65.4611,36000.0
2013-04-30 12:30:00,80.98,81.11,80.95,80.98,59500.0,65.453,65.558,65.4287,65.453,59500.0
2013-04-30 12:40:00,80.98,81.1,80.96,81.1,25300.0,65.453,65.55,65.4368,65.55,25300.0
2013-04-30 12:50:00,81.11,81.2,81.09,81.19,37600.0,65.558,65.6308,65.5419,65.6227,37600.0
2013-04-30 13:00:00,81.2,81.21,81.02,81.14,38100.0,65.6308,65.6389,65.4853,65.5823,38100.0
2013-04-30 13:10:00,81.14,81.19,81.09,81.18,20200.0,65.5823,65.6227,65.5419,65.6146,20200.0
2013-04-30 13:20:00,81.18,81.19,81.04,81.04,36800.0,65.6146,65.6227,65.5015,65.5015,36800.0
2013-04-30 13:30:00,81.04,81.1,81.04,81.06,32300.0,65.5015,65.55,65.5015,65.5176,32300.0
2013-04-30 13:40:00,81.07,81.14,81.04,81.1,36000.0,65.5257,65.5823,65.5015,65.55,36000.0
2013-04-30 13:50:00,81.1,81.16,81.09,81.12,31000.0,65.55,65.5985,65.5419,65.5661,31000.0
2013-04-30 14:00:00,81.11,81.12,80.83,80.83,50100.0,65.558,65.5661,65.3317,65.3317,50100.0
2013-04-30 14:10:00,80.84,81.0,80.84,80.92,69100.0,65.3398,65.4691,65.3398,65.4045,69100.0
2013-04-30 14:20:00,80.93,81.09,80.93,81.09,127900.0,65.4126,65.5419,65.4126,65.5419,127900.0
2013-04-30 14:30:00,81.08,81.13,80.94,81.11,45800.0,65.5338,65.5742,65.4206,65.558,45800.0
2013-04-30 14:40:00,81.13,81.23,81.05,81.23,56000.0,65.5742,65.655,65.5096,65.655,56000.0
2013-04-30 14:50:00,81.22,81.3,81.17,81.3,43200.0,65.647,65.7116,65.6065,65.7116,43200.0
2013-04-30 15:00:00,81.3,81.34,81.19,81.28,62200.0,65.7116,65.7439,65.6227,65.6955,62200.0
2013-04-30 15:10:00,81.28,81.37,81.27,81.27,62200.0,65.6955,65.7682,65.6874,65.6874,62200.0
2013-04-30 15:20:00,81.27,81.4,81.25,81.38,60400.0,65.6874,65.7924,65.6712,65.7763,60400.0
2013-04-30 15:30:00,81.38,81.41,81.3,81.39,102800.0,65.7763,65.8005,65.7116,65.7844,102800.0
2013-04-30 15:40:00,81.38,81.43,81.34,81.41,80500.0,65.7763,65.8167,65.7439,65.8005,80500.0
2013-04-30 15:50:00,81.41,81.44,81.29,81.41,245000.0,65.8005,65.8248,65.7035,65.8005,245000.0
2013-05-01 09:30:00,81.44,81.77,81.34,81.71,191000.0,65.8248,66.0915,65.7439,66.043,191000.0
2013-05-01 09:40:00,81.69,82.0,81.65,81.84,92900.0,66.0268,66.2774,65.9945,66.1481,92900.0
2013-05-01 09:50:00,81.84,82.18,81.73,81.98,169700.0,66.1481,66.4229,66.0592,66.2612,169700.0
2013-05-01 10:00:00,81.99,82.06,81.82,81.83,79800.0,66.2693,66.3259,66.1319,66.14,79800.0
2013-05-01 10:10:00,81.84,81.89,81.71,81.85,61500.0,66.1481,66.1885,66.043,66.1562,61500.0
2013-05-01 10:20:00,81.85,82.04,81.81,81.93,123500.0,66.1562,66.3097,66.1238,66.2208,123500.0
2013-05-01 10:30:00,81.93,82.05,81.87,81.95,77100.0,66.2208,66.3178,66.1723,66.237,77100.0
2013-05-01 10:40:00,81.93,81.96,81.78,81.78,62600.0,66.2208,66.2451,66.0996,66.0996,62600.0
2013-05-01 10:50:00,81.79,81.92,81.68,81.79,78900.0,66.1077,66.2127,66.0188,66.1077,78900.0
2013-05-01 11:00:00,81.81,81.81,81.49,81.53,93400.0,66.1238,66.1238,65.8652,65.8975,93400.0
2013-05-01 11:10:00,81.51,81.54,81.36,81.42,56500.0,65.8814,65.9056,65.7601,65.8086,56500.0
2013-05-01 11:20:00,81.42,81.42,81.18,81.19,45400.0,65.8086,65.8086,65.6146,65.6227,45400.0
2013-05-01 11:30:00,81.2,81.22,80.99,81.03,92500.0,65.6308,65.647,65.4611,65.4934,92500.0
2013-05-01 11:40:00,81.04,81.16,80.98,81.01,86300.0,65.5015,65.5985,65.453,65.4772,86300.0
2013-05-01 11:50:00,81.0,81.1,80.97,81.02,88600.0,65.4691,65.55,65.4449,65.4853,88600.0
2013-05-01 12:00:00,81.01,81.02,80.97,80.97,48500.0,65.4772,65.4853,65.4449,65.4449,48500.0
2013-05-01 12:10:00,80.96,81.0,80.89,80.92,41300.0,65.4368,65.4691,65.3802,65.4045,41300.0
2013-05-01 12:20:00,80.93,80.97,80.73,80.79,65200.0,65.4126,65.4449,65.2509,65.2994,65200.0
2013-05-01 12:30:00,80.79,80.81,80.64,80.74,44900.0,65.2994,65.3156,65.1782,65.259,44900.0
2013-05-01 12:40:00,80.76,80.77,80.66,80.69,52000.0,65.2752,65.2832,65.1943,65.2186,52000.0
2013-05-01 12:50:00,80.68,80.7,80.44,80.45,84900.0,65.2105,65.2267,65.0165,65.0246,84900.0
2013-05-01 13:00:00,80.45,80.51,80.19,80.21,247200.0,65.0246,65.0731,64.8144,64.8306,247200.0
2013-05-01 13:10:00,80.23,80.37,80.21,80.27,82100.0,64.8468,64.9599,64.8306,64.8791,82100.0
2013-05-01 13:20:00,80.27,80.37,80.21,80.26,82400.0,64.8791,64.9599,64.8306,64.871,82400.0
2013-05-01 13:30:00,80.27,80.29,80.15,80.15,36500.0,64.8791,64.8953,64.7821,64.7821,36500.0
2013-05-01 13:40:00,80.15,80.17,80.03,80.17,40600.0,64.7821,64.7983,64.6851,64.7983,40600.0
2013-05-01 13:50:00,80.16,80.2,80.07,80.16,61500.0,64.7902,64.8225,64.7175,64.7902,61500.0
2013-05-01 14:00:00,80.17,80.45,80.16,80.37,99700.0,64.7983,65.0246,64.7902,64.9599,99700.0
2013-05-01 14:10:00,80.36,80.37,80.18,80.2,77000.0,64.9519,64.9599,64.8064,64.8225,77000.0
2013-05-01 14:20:00,80.2,80.48,80.2,80.36,103200.0,64.8225,65.0488,64.8225,64.9519,103200.0
2013-05-01 14:30:00,80.38,80.43,80.18,80.24,42100.0,64.968,65.0084,64.8064,64.8549,42100.0
2013-05-01 14:40:00,80.24,80.32,80.1,80.19,53300.0,64.8549,64.9195,64.7417,64.8144,53300.0
2013-05-01 14:50:00,80.18,80.3,80.17,80.2,68500.0,64.8064,64.9034,64.7983,64.8225,68500.0
2013-05-01 15:00:00,80.2,80.22,80.06,80.06,72400.0,64.8225,64.8387,64.7094,64.7094,72400.0
2013-05-01 15:10:00,80.05,80.16,79.96,80.08,95500.0,64.7013,64.7902,64.6285,64.7255,95500.0
2013-05-01 15:20:00,80.08,80.09,79.86,79.89,74800.0,64.7255,64.7336,64.5477,64.572,74800.0
2013-05-01 15:30:00,79.9,80.04,79.87,79.89,90300.0,64.5801,64.6932,64.5558,64.572,90300.0
2013-05-01 15:40:00,79.88,79.93,79.77,79.89,112500.0,64.5639,64.6043,64.475,64.572,112500.0
2013-05-01 15:50:00,79.89,79.93,79.71,79.78,207300.0,64.572,64.6043,64.4265,64.4831,207300.0
2013-05-02 09:30:00,80.15,80.58,80.15,80.57,163500.0,64.7821,65.1297,64.7821,65.1216,163500.0
2013-05-02 09:40:00,80.6,80.77,80.4,80.44,88900.0,65.1458,65.2832,64.9842,65.0165,88900.0
2013-05-02 09:50:00,80.44,80.5,80.02,80.05,91100.0,65.0165,65.065,64.677,64.7013,91100.0
2013-05-02 10:00:00,80.04,80.25,80.0,80.14,115100.0,64.6932,64.8629,64.6609,64.774,115100.0
2013-05-02 10:10:00,80.15,80.23,80.09,80.11,73800.0,64.7821,64.8468,64.7336,64.7498,73800.0
2013-05-02 10:20:00,80.11,80.19,80.09,80.13,46300.0,64.7498,64.8144,64.7336,64.766,46300.0
2013-05-02 10:30:00,80.13,80.33,80.12,80.19,88100.0,64.766,64.9276,64.7579,64.8144,88100.0
2013-05-02 10:40:00,80.2,80.26,80.07,80.19,75900.0,64.8225,64.871,64.7175,64.8144,75900.0
2013-05-02 10:50:00,80.19,80.26,80.19,80.24,60400.0,64.8144,64.871,64.8144,64.8549,60400.0
2013-05-02 11:00:00,80.25,80.27,80.16,80.24,71100.0,64.8629,64.8791,64.7902,64.8549,71100.0
2013-05-02 11:10:00,80.25,80.27,80.16,80.17,78500.0,64.8629,64.8791,64.7902,64.7983,78500.0
2013-05-02 11:20:00,80.17,80.25,80.15,80.19,67700.0,64.7983,64.8629,64.7821,64.8144,67700.0
2013-05-02 11:30:00,80.19,80.2,80.13,80.16,54400.0,64.8144,64.8225,64.766,64.7902,54400.0
2013-05-02 11:40:00,80.16,80.21,80.04,80.13,63200.0,64.7902,64.8306,64.6932,64.766,63200.0
2013-05-02 11:50:00,80.14,80.14,79.96,80.0,83300.0,64.774,64.774,64.6285,64.6609,83300.0
2013-05-02 12:00:00,80.0,80.11,79.82,79.84,53700.0,64.6609,64.7498,64.5154,64.5316,53700.0
2013-05-02 12:10:00,79.84,79.84,79.77,79.78,39900.0,64.5316,64.5316,64.475,64.4831,39900.0
2013-05-02 12:20:00,79.78,79.78,79.61,79.62,56700.0,64.4831,64.4831,64.3457,64.3537,56700.0
2013-05-02 12:30:00,79.62,79.8,79.6,79.75,43800.0,64.3537,64.4992,64.3376,64.4588,43800.0
2013-05-02 12:40:00,79.74,79.76,79.67,79.73,36400.0,64.4507,64.4669,64.3942,64.4426,36400.0
2013-05-02 12:50:00,79.73,79.81,79.66,79.67,76900.0,64.4426,64.5073,64.3861,64.3942,76900.0
2013-05-02 13:00:00,79.66,79.71,79.54,79.56,78800.0,64.3861,64.4265,64.2891,64.3052,78800.0
2013-05-02 13:10:00,79.58,79.66,79.57,79.65,39400.0,64.3214,64.3861,64.3133,64.378,39400.0
2013-05-02 13:20:00,79.64,79.71,79.59,79.65,66600.0,64.3699,64.4265,64.3295,64.378,66600.0
2013-05-02 13:30:00,79.65,79.65,79.54,79.58,68900.0,64.378,64.378,64.2891,64.3214,68900.0
2013-05-02 13:40:00,79.58,79.62,79.57,79.57,49000.0,64.3214,64.3537,64.3133,64.3133,49000.0
2013-05-02 13:50:00,79.57,79.62,79.51,79.61,60000.0,64.3133,64.3537,64.2648,64.3457,60000.0
2013-05-02 14:00:00,79.61,79.71,79.61,79.66,51600.0,64.3457,64.4265,64.3457,64.3861,51600.0
2013-05-02 14:10:00,79.67,79.69,79.6,79.69,44100.0,64.3942,64.4103,64.3376,64.4103,44100.0
2013-05-02 14:20:00,79.68,79.69,79.52,79.52,49300.0,64.4022,64.4103,64.2729,64.2729,49300.0
2013-05-02 14:30:00,79.51,79.58,79.51,79.52,113300.0,64.2648,64.3214,64.2648,64.2729,113300.0
2013-05-02 14:40:00,79.52,79.53,79.34,79.37,150800.0,64.2729,64.281,64.1274,64.1517,150800.0
2013-05-02 14:50:00,79.38,79.52,79.37,79.47,79900.0,64.1598,64.2729,64.1517,64.2325,79900.0
2013-05-02 15:00:00,79.47,79.55,79.43,79.45,100000.0,64.2325,64.2972,64.2002,64.2163,100000.0
2013-05-02 15:10:00,79.44,79.5,79.4,79.5,128500.0,64.2083,64.2567,64.1759,64.2567,128500.0
2013-05-02 15:20:00,79.5,79.51,79.41,79.5,109800.0,64.2567,64.2648,64.184,64.2567,109800.0
2013-05-02 15:30:00,79.5,79.51,79.45,79.47,134500.0,64.2567,64.2648,64.2163,64.2325,134500.0
2013-05-02 15:40:00,79.47,79.57,79.47,79.54,125700.0,64.2325,64.3133,64.2325,64.2891,125700.0
2013-05-02 15:50:00,79.55,79.55,79.49,79.49,260600.0,64.2972,64.2972,64.2487,64.2487,260600.0
2013-05-03 09:30:00,80.08,80.29,79.59,80.12,148300.0,64.7255,64.8953,64.3295,64.7579,148300.0
2013-05-03 09:40:00,80.12,80.18,79.78,80.0,102500.0,64.7579,64.8064,64.4831,64.6609,102500.0
2013-05-03 09:50:00,80.01,80.02,79.57,79.57,97300.0,64.669,64.677,64.3133,64.3133,97300.0
2013-05-03 10:00:00,79.57,79.6,79.41,79.54,109100.0,64.3133,64.3376,64.184,64.2891,109100.0
2013-05-03 10:10:00,79.55,79.61,79.44,79.49,93600.0,64.2972,64.3457,64.2083,64.2487,93600.0
2013-05-03 10:20:00,79.49,79.64,79.44,79.45,90800.0,64.2487,64.3699,64.2083,64.2163,90800.0
2013-05-03 10:30:00,79.45,79.46,79.29,79.41,152000.0,64.2163,64.2244,64.087,64.184,152000.0
2013-05-03 10:40:00,79.41,79.48,79.36,79.39,157900.0,64.184,64.2406,64.1436,64.1678,157900.0
2013-05-03 10:50:00,79.39,79.43,79.32,79.39,65700.0,64.1678,64.2002,64.1113,64.1678,65700.0
2013-05-03 11:00:00,79.38,79.43,79.36,79.4,100100.0,64.1598,64.2002,64.1436,64.1759,100100.0
2013-05-03 11:10:00,79.4,79.4,79.31,79.31,79300.0,64.1759,64.1759,64.1032,64.1032,79300.0
2013-05-03 11:20:00,79.31,79.34,79.24,79.26,76200.0,64.1032,64.1274,64.0466,64.0628,76200.0
2013-05-03 11:30:00,79.27,79.37,79.27,79.31,64100.0,64.0708,64.1517,64.0708,64.1032,64100.0
2013-05-03 11:40:00,79.31,79.4,79.31,79.4,64400.0,64.1032,64.1759,64.1032,64.1759,64400.0
2013-05-03 11:50:00,79.39,79.45,79.39,79.4,65500.0,64.1678,64.2163,64.1678,64.1759,65500.0
2013-05-03 12:00:00,79.41,79.41,79.33,79.34,83400.0,64.184,64.184,64.1193,64.1274,83400.0
2013-05-03 12:10:00,79.34,79.39,79.29,79.32,60500.0,64.1274,64.1678,64.087,64.1113,60500.0
2013-05-03 12:20:00,79.34,79.5,79.33,79.5,41400.0,64.1274,64.2567,64.1193,64.2567,41400.0
2013-05-03 12:30:00,79.51,79.57,79.48,79.57,58300.0,64.2648,64.3133,64.2406,64.3133,58300.0
2013-05-03 12:40:00,79.56,79.57,79.45,79.46,51900.0,64.3052,64.3133,64.2163,64.2244,51900.0
2013-05-03 12:50:00,79.46,79.66,79.44,79.61,41700.0,64.2244,64.3861,64.2083,64.3457,41700.0
2013-05-03 13:00:00,79.64,79.67,79.61,79.64,64600.0,64.3699,64.3942,64.3457,64.3699,64600.0
2013-05-03 13:10:00,79.65,79.66,79.52,79.52,70900.0,64.378,64.3861,64.2729,64.2729,70900.0
2013-05-03 13:20:00,79.52,79.58,79.47,79.54,61100.0,64.2729,64.3214,64.2325,64.2891,61100.0
2013-05-03 13:30:00,79.54,79.59,79.53,79.57,64800.0,64.2891,64.3295,64.281,64.3133,64800.0
2013-05-03 13:40:00,79.56,79.61,79.54,79.54,49300.0,64.3052,64.3457,64.2891,64.2891,49300.0
2013-05-03 13:50:00,79.54,79.65,79.54,79.6,45000.0,64.2891,64.378,64.2891,64.3376,45000.0
2013-05-03 14:00:00,79.59,79.64,79.59,79.62,42600.0,64.3295,64.3699,64.3295,64.3537,42600.0
2013-05-03 14:10:00,79.63,79.65,79.61,79.65,76800.0,64.3618,64.378,64.3457,64.378,76800.0
2013-05-03 14:20:00,79.66,79.67,79.6,79.66,54600.0,64.3861,64.3942,64.3376,64.3861,54600.0
2013-05-03 14:30:00,79.66,79.67,79.59,79.6,63900.0,64.3861,64.3942,64.3295,64.3376,63900.0
2013-05-03 14:40:00,79.6,79.62,79.54,79.6,48000.0,64.3376,64.3537,64.2891,64.3376,48000.0
2013-05-03 14:50:00,79.61,79.62,79.54,79.57,54700.0,64.3457,64.3537,64.2891,64.3133,54700.0
2013-05-03 15:00:00,79.57,79.58,79.51,79.54,51300.0,64.3133,64.3214,64.2648,64.2891,51300.0
2013-05-03 15:10:00,79.53,79.58,79.47,79.52,77400.0,64.281,64.3214,64.2325,64.2729,77400.0
2013-05-03 15:20:00,79.53,79.56,79.49,79.51,81400.0,64.281,64.3052,64.2487,64.2648,81400.0
2013-05-03 15:30:00,79.51,79.6,79.5,79.6,108500.0,64.2648,64.3376,64.2567,64.3376,108500.0
2013-05-03 15:40:00,79.59,79.68,79.59,79.68,126300.0,64.3295,64.4022,64.3295,64.4022,126300.0
2013-05-03 15:50:00,79.68,79.7,79.48,79.5,247300.0,64.4022,64.4184,64.2406,64.2567,247300.0
2013-05-06 09:30:00,79.4,79.84,79.22,79.81,126200.0,64.1759,64.5316,64.0304,64.5073,126200.0
2013-05-06 09:40:00,79.83,79.85,79.59,79.75,81400.0,64.5235,64.5396,64.3295,64.4588,81400.0
2013-05-06 09:50:00,79.73,79.76,79.5,79.55,63800.0,64.4426,64.4669,64.2567,64.2972,63800.0
2013-05-06 10:00:00,79.55,79.57,79.36,79.54,46800.0,64.2972,64.3133,64.1436,64.2891,46800.0
2013-05-06 10:10:00,79.56,79.64,79.44,79.47,44200.0,64.3052,64.3699,64.2083,64.2325,44200.0
2013-05-06 10:20:00,79.49,79.71,79.48,79.69,43000.0,64.2487,64.4265,64.2406,64.4103,43000.0
2013-05-06 10:30:00,79.69,79.7,79.39,79.39,51800.0,64.4103,64.4184,64.1678,64.1678,51800.0
2013-05-06 10:40:00,79.4,79.51,79.33,79.36,63800.0,64.1759,64.2648,64.1193,64.1436,63800.0
2013-05-06 10:50:00,79.36,79.36,79.17,79.27,79900.0,64.1436,64.1436,63.99,64.0708,79900.0
2013-05-06 11:00:00,79.27,79.3,79.14,79.16,53300.0,64.0708,64.0951,63.9658,63.9819,53300.0
2013-05-06 11:10:00,79.16,79.19,79.05,79.08,66500.0,63.9819,64.0062,63.893,63.9173,66500.0
2013-05-06 11:20:00,79.09,79.23,79.09,79.09,39500.0,63.9254,64.0385,63.9254,63.9254,39500.0
2013-05-06 11:30:00,79.1,79.18,79.01,79.11,53100.0,63.9334,63.9981,63.8607,63.9415,53100.0
2013-05-06 11:40:00,79.11,79.11,78.98,78.98,74200.0,63.9415,63.9415,63.8365,63.8365,74200.0
2013-05-06 11:50:00,78.98,79.11,78.97,79.04,123400.0,63.8365,63.9415,63.8284,63.8849,123400.0
2013-05-06 12:00:00,79.05,79.05,78.92,78.94,88900.0,63.893,63.893,63.788,63.8041,88900.0
2013-05-06 12:10:00,78.94,78.97,78.87,78.95,90900.0,63.8041,63.8284,63.7475,63.8122,90900.0
2013-05-06 12:20:00,78.95,78.95,78.83,78.84,87600.0,63.8122,63.8122,63.7152,63.7233,87600.0
2013-05-06 12:30:00,78.84,79.01,78.84,78.95,60600.0,63.7233,63.8607,63.7233,63.8122,60600.0
2013-05-06 12:40:00,78.96,78.98,78.88,78.88,61600.0,63.8203,63.8365,63.7556,63.7556,61600.0
2013-05-06 12:50:00,78.89,78.95,78.89,78.91,65500.0,63.7637,63.8122,63.7637,63.7799,65500.0
2013-05-06 13:00:00,78.92,78.92,78.76,78.77,77700.0,63.788,63.788,63.6586,63.6667,77700.0
2013-05-06 13:10:00,78.77,78.92,78.76,78.76,46500.0,63.6667,63.788,63.6586,63.6586,46500.0
2013-05-06 13:20:00,78.74,78.89,78.74,78.87,45100.0,63.6425,63.7637,63.6425,63.7475,45100.0
2013-05-06 13:30:00,78.88,78.98,78.85,78.89,86900.0,63.7556,63.8365,63.7314,63.7637,86900.0
2013-05-06 13:40:00,78.89,78.99,78.85,78.87,58700.0,63.7637,63.8445,63.7314,63.7475,58700.0
2013-05-06 13:50:00,78.88,78.93,78.86,78.93,42100.0,63.7556,63.796,63.7395,63.796,42100.0
2013-05-06 14:00:00,78.93,78.97,78.88,78.96,43900.0,63.796,63.8284,63.7556,63.8203,43900.0
2013-05-06 14:10:00,78.95,78.96,78.88,78.91,40600.0,63.8122,63.8203,63.7556,63.7799,40600.0
2013-05-06 14:20:00,78.91,78.96,78.87,78.87,40000.0,63.7799,63.8203,63.7475,63.7475,40000.0
2013-05-06 14:30:00,78.88,78.91,78.8,78.8,53500.0,63.7556,63.7799,63.691,63.691,53500.0
2013-05-06 14:40:00,78.81,78.87,78.78,78.78,36800.0,63.699,63.7475,63.6748,63.6748,36800.0
2013-05-06 14:50:00,78.79,78.84,78.77,78.83,44800.0,63.6829,63.7233,63.6667,63.7152,44800.0
2013-05-06 15:00:00,78.84,79.02,78.84,79.01,117700.0,63.7233,63.8688,63.7233,63.8607,117700.0
2013-05-06 15:10:00,79.01,79.01,78.92,78.94,243700.0,63.8607,63.8607,63.788,63.8041,243700.0
2013-05-06 15:20:00,78.94,79.01,78.85,78.88,256100.0,63.8041,63.8607,63.7314,63.7556,256100.0
2013-05-06 15:30:00,78.87,78.89,78.8,78.87,213600.0,63.7475,63.7637,63.691,63.7475,213600.0
2013-05-06 15:40:00,78.88,78.96,78.86,78.88,181800.0,63.7556,63.8203,63.7395,63.7556,181800.0
2013-05-06 15:50:00,78.89,78.91,78.78,78.81,305500.0,63.7637,63.7799,63.6748,63.699,305500.0
2013-05-07 09:30:00,78.72,79.35,78.71,79.21,201800.0,63.6263,64.1355,63.6182,64.0224,201800.0
2013-05-07 09:40:00,79.22,79.22,78.9,79.01,75700.0,64.0304,64.0304,63.7718,63.8607,75700.0
2013-05-07 09:50:00,79.01,79.18,79.0,79.08,90000.0,63.8607,63.9981,63.8526,63.9173,90000.0
2013-05-07 10:00:00,79.08,79.17,79.01,79.11,81900.0,63.9173,63.99,63.8607,63.9415,81900.0
2013-05-07 10:10:00,79.11,79.11,78.79,78.86,59400.0,63.9415,63.9415,63.6829,63.7395,59400.0
2013-05-07 10:20:00,78.87,79.05,78.83,78.96,44700.0,63.7475,63.893,63.7152,63.8203,44700.0
2013-05-07 10:30:00,78.96,79.02,78.94,78.97,53700.0,63.8203,63.8688,63.8041,63.8284,53700.0
2013-05-07 10:40:00,78.98,78.99,78.89,78.91,43200.0,63.8365,63.8445,63.7637,63.7799,43200.0
2013-05-07 10:50:00,78.91,78.92,78.78,78.8,31800.0,63.7799,63.788,63.6748,63.691,31800.0
2013-05-07 11:00:00,78.8,78.96,78.8,78.95,44500.0,63.691,63.8203,63.691,63.8122,44500.0
2013-05-07 11:10:00,78.96,79.0,78.93,78.94,42700.0,63.8203,63.8526,63.796,63.8041,42700.0
2013-05-07 11:20:00,78.96,79.0,78.92,78.92,39400.0,63.8203,63.8526,63.788,63.788,39400.0
2013-05-07 11:30:00,78.92,79.0,78.9,78.95,80400.0,63.788,63.8526,63.7718,63.8122,80400.0
2013-05-07 11:40:00,78.95,79.04,78.93,78.98,41100.0,63.8122,63.8849,63.796,63.8365,41100.0
2013-05-07 11:50:00,78.99,78.99,78.89,78.95,40400.0,63.8445,63.8445,63.7637,63.8122,40400.0
2013-05-07 12:00:00,78.95,79.0,78.92,78.97,39600.0,63.8122,63.8526,63.788,63.8284,39600.0
2013-05-07 12:10:00,78.98,79.02,78.95,78.98,30200.0,63.8365,63.8688,63.8122,63.8365,30200.0
2013-05-07 12:20:00,78.98,79.02,78.92,78.92,24900.0,63.8365,63.8688,63.788,63.788,24900.0
2013-05-07 12:30:00,78.93,79.04,78.92,79.04,47500.0,63.796,63.8849,63.788,63.8849,47500.0
2013-05-07 12:40:00,79.04,79.04,78.95,78.98,27500.0,63.8849,63.8849,63.8122,63.8365,27500.0
2013-05-07 12:50:00,78.98,79.08,78.98,79.07,33600.0,63.8365,63.9173,63.8365,63.9092,33600.0
2013-05-07 13:00:00,79.06,79.07,78.98,79.04,63700.0,63.9011,63.9092,63.8365,63.8849,63700.0
2013-05-07 13:10:00,79.04,79.06,78.96,79.0,75400.0,63.8849,63.9011,63.8203,63.8526,75400.0
2013-05-07 13:20:00,79.01,79.06,78.96,79.03,37200.0,63.8607,63.9011,63.8203,63.8769,37200.0
2013-05-07 13:30:00,79.04,79.06,79.01,79.02,61600.0,63.8849,63.9011,63.8607,63.8688,61600.0
2013-05-07 13:40:00,79.01,79.04,78.99,79.01,55300.0,63.8607,63.8849,63.8445,63.8607,55300.0
2013-05-07 13:50:00,79.01,79.06,79.0,79.01,55100.0,63.8607,63.9011,63.8526,63.8607,55100.0
2013-05-07 14:00:00,79.0,79.05,78.98,79.03,54800.0,63.8526,63.893,63.8365,63.8769,54800.0
2013-05-07 14:10:00,79.03,79.12,79.03,79.06,44600.0,63.8769,63.9496,63.8769,63.9011,44600.0
2013-05-07 14:20:00,79.05,79.15,79.03,79.11,41900.0,63.893,63.9739,63.8769,63.9415,41900.0
2013-05-07 14:30:00,79.12,79.12,78.92,78.94,51000.0,63.9496,63.9496,63.788,63.8041,51000.0
2013-05-07 14:40:00,78.94,79.05,78.94,79.04,31200.0,63.8041,63.893,63.8041,63.8849,31200.0
2013-05-07 14:50:00,79.05,79.05,78.99,79.04,62200.0,63.893,63.893,63.8445,63.8849,62200.0
2013-05-07 15:00:00,79.03,79.11,79.02,79.04,59800.0,63.8769,63.9415,63.8688,63.8849,59800.0
2013-05-07 15:10:00,79.05,79.05,79.0,79.03,54500.0,63.893,63.893,63.8526,63.8769,54500.0
2013-05-07 15:20:00,79.03,79.04,79.0,79.03,54500.0,63.8769,63.8849,63.8526,63.8769,54500.0
2013-05-07 15:30:00,79.02,79.06,79.0,79.04,105100.0,63.8688,63.9011,63.8526,63.8849,105100.0
2013-05-07 15:40:00,79.05,79.07,79.03,79.03,89700.0,63.893,63.9092,63.8769,63.8769,89700.0
2013-05-07 15:50:00,79.03,79.05,78.96,79.01,221900.0,63.8769,63.893,63.8203,63.8607,221900.0
2013-05-08 09:30:00,79.13,79.32,78.76,79.2,124500.0,63.9577,64.1113,63.6586,64.0143,124500.0
2013-05-08 09:40:00,79.2,79.35,79.07,79.13,61500.0,64.0143,64.1355,63.9092,63.9577,61500.0
2013-05-08 09:50:00,79.11,79.26,79.04,79.2,72300.0,63.9415,64.0628,63.8849,64.0143,72300.0
2013-05-08 10:00:00,79.21,79.3,79.17,79.19,52300.0,64.0224,64.0951,63.99,64.0062,52300.0
2013-05-08 10:10:00,79.18,79.39,79.17,79.33,53500.0,63.9981,64.1678,63.99,64.1193,53500.0
2013-05-08 10:20:00,79.34,79.39,79.28,79.3,35100.0,64.1274,64.1678,64.0789,64.0951,35100.0
2013-05-08 10:30:00,79.29,79.32,79.26,79.31,30300.0,64.087,64.1113,64.0628,64.1032,30300.0
2013-05-08 10:40:00,79.31,79.33,79.2,79.21,34500.0,64.1032,64.1193,64.0143,64.0224,34500.0
2013-05-08 10:50:00,79.21,79.26,79.19,79.22,36900.0,64.0224,64.0628,64.0062,64.0304,36900.0
2013-05-08 11:00:00,79.22,79.31,79.22,79.24,52600.0,64.0304,64.1032,64.0304,64.0466,52600.0
2013-05-08 11:10:00,79.24,79.26,79.18,79.2,35600.0,64.0466,64.0628,63.9981,64.0143,35600.0
2013-05-08 11:20:00,79.2,79.29,79.18,79.28,61400.0,64.0143,64.087,63.9981,64.0789,61400.0
2013-05-08 11:30:00,79.28,79.31,79.26,79.27,46300.0,64.0789,64.1032,64.0628,64.0708,46300.0
2013-05-08 11:40:00,79.27,79.29,79.26,79.26,31800.0,64.0708,64.087,64.0628,64.0628,31800.0
2013-05-08 11:50:00,79.27,79.29,79.26,79.27,36100.0,64.0708,64.087,64.0628,64.0708,36100.0
2013-05-08 12:00:00,79.27,79.39,79.25,79.38,59200.0,64.0708,64.1678,64.0547,64.1598,59200.0
2013-05-08 12:10:00,79.38,79.4,79.36,79.4,36100.0,64.1598,64.1759,64.1436,64.1759,36100.0
2013-05-08 12:20:00,79.39,79.47,79.39,79.45,70500.0,64.1678,64.2325,64.1678,64.2163,70500.0
2013-05-08 12:30:00,79.45,79.45,79.36,79.38,41100.0,64.2163,64.2163,64.1436,64.1598,41100.0
2013-05-08 12:40:00,79.38,79.41,79.28,79.36,33400.0,64.1598,64.184,64.0789,64.1436,33400.0
2013-05-08 12:50:00,79.36,79.41,79.36,79.39,31200.0,64.1436,64.184,64.1436,64.1678,31200.0
2013-05-08 13:00:00,79.39,79.43,79.35,79.4,66700.0,64.1678,64.2002,64.1355,64.1759,66700.0
2013-05-08 13:10:00,79.41,79.43,79.4,79.4,34900.0,64.184,64.2002,64.1759,64.1759,34900.0
2013-05-08 13:20:00,79.41,79.48,79.39,79.48,35000.0,64.184,64.2406,64.1678,64.2406,35000.0
2013-05-08 13:30:00,79.48,79.55,79.47,79.49,36500.0,64.2406,64.2972,64.2325,64.2487,36500.0
2013-05-08 13:40:00,79.49,79.53,79.44,79.49,35100.0,64.2487,64.281,64.2083,64.2487,35100.0
2013-05-08 13:50:00,79.49,79.53,79.47,79.5,67300.0,64.2487,64.281,64.2325,64.2567,67300.0
2013-05-08 14:00:00,79.5,79.54,79.48,79.54,58000.0,64.2567,64.2891,64.2406,64.2891,58000.0
2013-05-08 14:10:00,79.54,79.65,79.51,79.65,65000.0,64.2891,64.378,64.2648,64.378,65000.0
2013-05-08 14:20:00,79.65,79.67,79.63,79.66,37900.0,64.378,64.3942,64.3618,64.3861,37900.0
2013-05-08 14:30:00,79.66,79.66,79.51,79.59,37900.0,64.3861,64.3861,64.2648,64.3295,37900.0
2013-05-08 14:40:00,79.58,79.63,79.54,79.61,61000.0,64.3214,64.3618,64.2891,64.3457,61000.0
2013-05-08 14:50:00,79.61,79.64,79.56,79.59,41300.0,64.3457,64.3699,64.3052,64.3295,41300.0
2013-05-08 15:00:00,79.6,79.69,79.52,79.67,74000.0,64.3376,64.4103,64.2729,64.3942,74000.0
2013-05-08 15:10:00,79.67,79.77,79.66,79.76,78700.0,64.3942,64.475,64.3861,64.4669,78700.0
2013-05-08 15:20:00,79.76,79.85,79.75,79.84,68500.0,64.4669,64.5396,64.4588,64.5316,68500.0
2013-05-08 15:30:00,79.85,79.9,79.82,79.86,76200.0,64.5396,64.5801,64.5154,64.5477,76200.0
2013-05-08 15:40:00,79.86,79.94,79.85,79.93,130100.0,64.5477,64.6124,64.5396,64.6043,130100.0
2013-05-08 15:50:00,79.92,80.0,79.75,79.97,378400.0,64.5962,64.6609,64.4588,64.6366,378400.0
2013-05-09 09:30:00,79.74,80.46,79.69,80.4,158100.0,64.4507,65.0327,64.4103,64.9842,158100.0
2013-05-09 09:40:00,80.4,80.54,80.33,80.41,100600.0,64.9842,65.0973,64.9276,64.9923,100600.0
2013-05-09 09:50:00,80.39,80.54,80.35,80.45,38000.0,64.9761,65.0973,64.9438,65.0246,38000.0
2013-05-09 10:00:00,80.48,80.5,80.32,80.35,54800.0,65.0488,65.065,64.9195,64.9438,54800.0
2013-05-09 10:10:00,80.33,80.38,80.2,80.22,39800.0,64.9276,64.968,64.8225,64.8387,39800.0
2013-05-09 10:20:00,80.21,80.27,80.11,80.23,59000.0,64.8306,64.8791,64.7498,64.8468,59000.0
2013-05-09 10:30:00,80.23,80.41,80.22,80.41,38600.0,64.8468,64.9923,64.8387,64.9923,38600.0
2013-05-09 10:40:00,80.41,80.46,80.36,80.36,103400.0,64.9923,65.0327,64.9519,64.9519,103400.0
2013-05-09 10:50:00,80.37,80.41,80.2,80.22,48400.0,64.9599,64.9923,64.8225,64.8387,48400.0
2013-05-09 11:00:00,80.2,80.41,80.19,80.4,29700.0,64.8225,64.9923,64.8144,64.9842,29700.0
2013-05-09 11:10:00,80.38,80.38,80.24,80.25,21900.0,64.968,64.968,64.8549,64.8629,21900.0
2013-05-09 11:20:00,80.24,80.31,80.22,80.31,31700.0,64.8549,64.9114,64.8387,64.9114,31700.0
2013-05-09 11:30:00,80.31,80.35,80.23,80.32,56400.0,64.9114,64.9438,64.8468,64.9195,56400.0
2013-05-09 11:40:00,80.32,80.4,80.31,80.38,21600.0,64.9195,64.9842,64.9114,64.968,21600.0
2013-05-09 11:50:00,80.38,80.38,80.29,80.29,17600.0,64.968,64.968,64.8953,64.8953,17600.0
2013-05-09 12:00:00,80.29,80.3,80.24,80.25,18300.0,64.8953,64.9034,64.8549,64.8629,18300.0
2013-05-09 12:10:00,80.28,80.3,80.23,80.27,77500.0,64.8872,64.9034,64.8468,64.8791,77500.0
2013-05-09 12:20:00,80.27,80.29,80.16,80.21,20200.0,64.8791,64.8953,64.7902,64.8306,20200.0
2013-05-09 12:30:00,80.21,80.26,80.2,80.25,13900.0,64.8306,64.871,64.8225,64.8629,13900.0
2013-05-09 12:40:00,80.26,80.36,80.26,80.36,34000.0,64.871,64.9519,64.871,64.9519,34000.0
2013-05-09 12:50:00,80.34,80.49,80.34,80.48,19500.0,64.9357,65.0569,64.9357,65.0488,19500.0
2013-05-09 13:00:00,80.47,80.54,80.47,80.5,32500.0,65.0408,65.0973,65.0408,65.065,32500.0
2013-05-09 13:10:00,80.5,80.59,80.48,80.58,29800.0,65.065,65.1378,65.0488,65.1297,29800.0
2013-05-09 13:20:00,80.57,80.68,80.55,80.68,29100.0,65.1216,65.2105,65.1054,65.2105,29100.0
2013-05-09 13:30:00,80.67,80.74,80.67,80.72,28300.0,65.2024,65.259,65.2024,65.2428,28300.0
2013-05-09 13:40:00,80.72,80.74,80.67,80.7,40900.0,65.2428,65.259,65.2024,65.2267,40900.0
2013-05-09 13:50:00,80.69,80.77,80.67,80.73,22400.0,65.2186,65.2832,65.2024,65.2509,22400.0
2013-05-09 14:00:00,80.73,80.73,80.61,80.61,34800.0,65.2509,65.2509,65.1539,65.1539,34800.0
2013-05-09 14:10:00,80.62,80.63,80.5,80.55,42700.0,65.162,65.1701,65.065,65.1054,42700.0
2013-05-09 14:20:00,80.56,80.61,80.5,80.56,33400.0,65.1135,65.1539,65.065,65.1135,33400.0
2013-05-09 14:30:00,80.56,80.57,80.32,80.34,42600.0,65.1135,65.1216,64.9195,64.9357,42600.0
2013-05-09 14:40:00,80.33,80.34,80.24,80.27,38800.0,64.9276,64.9357,64.8549,64.8791,38800.0
2013-05-09 14:50:00,80.26,80.34,80.21,80.24,68500.0,64.871,64.9357,64.8306,64.8549,68500.0
2013-05-09 15:00:00,80.24,80.32,80.11,80.25,57600.0,64.8549,64.9195,64.7498,64.8629,57600.0
2013-05-09 15:10:00,80.25,80.35,80.25,80.3,69800.0,64.8629,64.9438,64.8629,64.9034,69800.0
2013-05-09 15:20:00,80.29,80.33,80.22,80.25,45000.0,64.8953,64.9276,64.8387,64.8629,45000.0
2013-05-09 15:30:00,80.24,80.32,80.12,80.12,71300.0,64.8549,64.9195,64.7579,64.7579,71300.0
2013-05-09 15:40:00,80.12,80.18,79.98,80.04,124400.0,64.7579,64.8064,64.6447,64.6932,124400.0
2013-05-09 15:50:00,80.04,80.1,79.87,80.09,143900.0,64.6932,64.7417,64.5558,64.7336,143900.0
2013-05-10 09:30:00,80.34,81.2,80.23,81.07,186500.0,64.9357,65.6308,64.8468,65.5257,186500.0
2013-05-10 09:40:00,81.07,81.33,81.02,81.3,90800.0,65.5257,65.7359,65.4853,65.7116,90800.0
2013-05-10 09:50:00,81.3,81.4,81.08,81.34,90800.0,65.7116,65.7924,65.5338,65.7439,90800.0
2013-05-10 10:00:00,81.36,81.48,81.18,81.28,85100.0,65.7601,65.8571,65.6146,65.6955,85100.0
2013-05-10 10:10:00,81.29,81.34,81.12,81.15,55700.0,65.7035,65.7439,65.5661,65.5904,55700.0
2013-05-10 10:20:00,81.14,81.23,81.0,81.05,41800.0,65.5823,65.655,65.4691,65.5096,41800.0
2013-05-10 10:30:00,81.03,81.03,80.61,80.74,90100.0,65.4934,65.4934,65.1539,65.259,90100.0
2013-05-10 10:40:00,80.74,80.81,80.67,80.78,39300.0,65.259,65.3156,65.2024,65.2913,39300.0
2013-05-10 10:50:00,80.78,80.88,80.76,80.82,25700.0,65.2913,65.3721,65.2752,65.3237,25700.0
2013-05-10 11:00:00,80.84,80.88,80.73,80.84,25800.0,65.3398,65.3721,65.2509,65.3398,25800.0
2013-05-10 11:10:00,80.84,80.88,80.72,80.77,21000.0,65.3398,65.3721,65.2428,65.2832,21000.0
2013-05-10 11:20:00,80.78,80.79,80.68,80.71,28200.0,65.2913,65.2994,65.2105,65.2347,28200.0
2013-05-10 11:30:00,80.72,80.74,80.64,80.64,28200.0,65.2428,65.259,65.1782,65.1782,28200.0
2013-05-10 11:40:00,80.63,80.63,80.42,80.48,77200.0,65.1701,65.1701,65.0003,65.0488,77200.0
2013-05-10 11:50:00,80.48,80.48,80.3,80.35,39100.0,65.0488,65.0488,64.9034,64.9438,39100.0
2013-05-10 12:00:00,80.33,80.41,80.18,80.2,62200.0,64.9276,64.9923,64.8064,64.8225,62200.0
2013-05-10 12:10:00,80.2,80.34,80.2,80.24,39700.0,64.8225,64.9357,64.8225,64.8549,39700.0
2013-05-10 12:20:00,80.23,80.39,80.22,80.22,62600.0,64.8468,64.9761,64.8387,64.8387,62600.0
2013-05-10 12:30:00,80.22,80.31,80.15,80.2,31600.0,64.8387,64.9114,64.7821,64.8225,31600.0
2013-05-10 12:40:00,80.22,80.41,80.18,80.4,26700.0,64.8387,64.9923,64.8064,64.9842,26700.0
2013-05-10 12:50:00,80.41,80.41,80.23,80.23,21700.0,64.9923,64.9923,64.8468,64.8468,21700.0
2013-05-10 13:00:00,80.24,80.37,80.21,80.36,26300.0,64.8549,64.9599,64.8306,64.9519,26300.0
2013-05-10 13:10:00,80.37,80.42,80.3,80.38,14800.0,64.9599,65.0003,64.9034,64.968,14800.0
2013-05-10 13:20:00,80.38,80.43,80.34,80.38,22600.0,64.968,65.0084,64.9357,64.968,22600.0
2013-05-10 13:30:00,80.38,80.4,80.29,80.3,13900.0,64.968,64.9842,64.8953,64.9034,13900.0
2013-05-10 13:40:00,80.3,80.35,80.26,80.28,17000.0,64.9034,64.9438,64.871,64.8872,17000.0
2013-05-10 13:50:00,80.28,80.39,80.25,80.28,26600.0,64.8872,64.9761,64.8629,64.8872,26600.0
2013-05-10 14:00:00,80.26,80.5,80.26,80.49,18600.0,64.871,65.065,64.871,65.0569,18600.0
2013-05-10 14:10:00,80.48,80.51,80.38,80.44,25200.0,65.0488,65.0731,64.968,65.0165,25200.0
2013-05-10 14:20:00,80.44,80.46,80.37,80.44,32100.0,65.0165,65.0327,64.9599,65.0165,32100.0
2013-05-10 14:30:00,80.43,80.46,80.36,80.43,49800.0,65.0084,65.0327,64.9519,65.0084,49800.0
2013-05-10 14:40:00,80.43,80.48,80.42,80.48,36400.0,65.0084,65.0488,65.0003,65.0488,36400.0
2013-05-10 14:50:00,80.48,80.48,80.37,80.4,22300.0,65.0488,65.0488,64.9599,64.9842,22300.0
2013-05-10 15:00:00,80.4,80.45,80.38,80.42,23200.0,64.9842,65.0246,64.968,65.0003,23200.0
2013-05-10 15:10:00,80.42,80.44,80.36,80.36,31500.0,65.0003,65.0165,64.9519,64.9519,31500.0
2013-05-10 15:20:00,80.36,80.42,80.33,80.34,37200.0,64.9519,65.0003,64.9276,64.9357,37200.0
2013-05-10 15:30:00,80.34,80.39,80.31,80.32,49000.0,64.9357,64.9761,64.9114,64.9195,49000.0
2013-05-10 15:40:00,80.32,80.45,80.31,80.45,84300.0,64.9195,65.0246,64.9114,65.0246,84300.0
2013-05-10 15:50:00,80.44,80.48,80.43,80.47,157200.0,65.0165,65.0488,65.0084,65.0408,157200.0
2013-05-13 09:30:00,80.06,80.46,79.91,80.16,86300.0,64.7094,65.0327,64.5881,64.7902,86300.0
2013-05-13 09:40:00,80.18,80.33,80.11,80.29,29300.0,64.8064,64.9276,64.7498,64.8953,29300.0
2013-05-13 09:50:00,80.27,80.33,80.06,80.2,103100.0,64.8791,64.9276,64.7094,64.8225,103100.0
2013-05-13 10:00:00,80.16,80.41,80.11,80.35,47200.0,64.7902,64.9923,64.7498,64.9438,47200.0
2013-05-13 10:10:00,80.34,80.69,80.31,80.59,161800.0,64.9357,65.2186,64.9114,65.1378,161800.0
2013-05-13 10:20:00,80.58,80.58,80.36,80.45,55300.0,65.1297,65.1297,64.9519,65.0246,55300.0
2013-05-13 10:30:00,80.47,80.55,80.42,80.45,41700.0,65.0408,65.1054,65.0003,65.0246,41700.0
2013-05-13 10:40:00,80.44,80.45,80.32,80.44,22100.0,65.0165,65.0246,64.9195,65.0165,22100.0
2013-05-13 10:50:00,80.44,80.45,80.35,80.35,20800.0,65.0165,65.0246,64.9438,64.9438,20800.0
2013-05-13 11:00:00,80.36,80.38,80.31,80.32,15600.0,64.9519,64.968,64.9114,64.9195,15600.0
2013-05-13 11:10:00,80.32,80.34,80.23,80.23,23400.0,64.9195,64.9357,64.8468,64.8468,23400.0
2013-05-13 11:20:00,80.23,80.23,80.11,80.14,22500.0,64.8468,64.8468,64.7498,64.774,22500.0
2013-05-13 11:30:00,80.14,80.29,80.13,80.23,28700.0,64.774,64.8953,64.766,64.8468,28700.0
2013-05-13 11:40:00,80.25,80.3,80.18,80.29,19600.0,64.8629,64.9034,64.8064,64.8953,19600.0
2013-05-13 11:50:00,80.29,80.32,80.27,80.3,16600.0,64.8953,64.9195,64.8791,64.9034,16600.0
2013-05-13 12:00:00,80.3,80.34,80.28,80.29,23900.0,64.9034,64.9357,64.8872,64.8953,23900.0
2013-05-13 12:10:00,80.3,80.34,80.29,80.3,14600.0,64.9034,64.9357,64.8953,64.9034,14600.0
2013-05-13 12:20:00,80.32,80.37,80.27,80.3,22300.0,64.9195,64.9599,64.8791,64.9034,22300.0
2013-05-13 12:30:00,80.3,80.32,80.24,80.27,13600.0,64.9034,64.9195,64.8549,64.8791,13600.0
2013-05-13 12:40:00,80.27,80.3,80.24,80.29,14600.0,64.8791,64.9034,64.8549,64.8953,14600.0
2013-05-13 12:50:00,80.3,80.32,80.27,80.28,12000.0,64.9034,64.9195,64.8791,64.8872,12000.0
2013-05-13 13:00:00,80.27,80.31,80.26,80.27,11900.0,64.8791,64.9114,64.871,64.8791,11900.0
2013-05-13 13:10:00,80.28,80.31,80.28,80.3,20600.0,64.8872,64.9114,64.8872,64.9034,20600.0
2013-05-13 13:20:00,80.3,80.32,80.24,80.26,22000.0,64.9034,64.9195,64.8549,64.871,22000.0
2013-05-13 13:30:00,80.24,80.24,80.16,80.16,24200.0,64.8549,64.8549,64.7902,64.7902,24200.0
2013-05-13 13:40:00,80.17,80.19,80.11,80.13,51600.0,64.7983,64.8144,64.7498,64.766,51600.0
2013-05-13 13:50:00,80.14,80.16,79.95,79.98,45100.0,64.774,64.7902,64.6205,64.6447,45100.0
2013-05-13 14:00:00,79.98,80.09,79.9,80.07,36000.0,64.6447,64.7336,64.5801,64.7175,36000.0
2013-05-13 14:10:00,80.07,80.12,80.04,80.11,27000.0,64.7175,64.7579,64.6932,64.7498,27000.0
2013-05-13 14:20:00,80.12,80.13,80.06,80.11,29700.0,64.7579,64.766,64.7094,64.7498,29700.0
2013-05-13 14:30:00,80.11,80.19,80.08,80.19,21000.0,64.7498,64.8144,64.7255,64.8144,21000.0
2013-05-13 14:40:00,80.19,80.21,80.12,80.19,23600.0,64.8144,64.8306,64.7579,64.8144,23600.0
2013-05-13 14:50:00,80.19,80.23,80.19,80.22,26700.0,64.8144,64.8468,64.8144,64.8387,26700.0
2013-05-13 15:00:00,80.22,80.25,80.03,80.03,40700.0,64.8387,64.8629,64.6851,64.6851,40700.0
2013-05-13 15:10:00,80.03,80.05,79.91,79.92,54100.0,64.6851,64.7013,64.5881,64.5962,54100.0
2013-05-13 15:20:00,79.92,79.97,79.85,79.85,70400.0,64.5962,64.6366,64.5396,64.5396,70400.0
2013-05-13 15:30:00,79.86,79.96,79.86,79.9,80600.0,64.5477,64.6285,64.5477,64.5801,80600.0
2013-05-13 15:40:00,79.89,79.97,79.86,79.9,72300.0,64.572,64.6366,64.5477,64.5801,72300.0
2013-05-13 15:50:00,79.91,79.93,79.85,79.93,120900.0,64.5881,64.6043,64.5396,64.6043,120900.0
2013-05-14 09:30:00,79.91,80.21,79.91,80.17,81200.0,64.5881,64.8306,64.5881,64.7983,81200.0
2013-05-14 09:40:00,80.16,80.19,79.86,80.0,77400.0,64.7902,64.8144,64.5477,64.6609,77400.0
2013-05-14 09:50:00,79.99,80.07,79.94,80.0,35200.0,64.6528,64.7175,64.6124,64.6609,35200.0
2013-05-14 10:00:00,80.01,80.04,79.94,80.01,38900.0,64.669,64.6932,64.6124,64.669,38900.0
2013-05-14 10:10:00,80.02,80.12,80.0,80.1,41000.0,64.677,64.7579,64.6609,64.7417,41000.0
2013-05-14 10:20:00,80.11,80.16,80.05,80.13,54300.0,64.7498,64.7902,64.7013,64.766,54300.0
2013-05-14 10:30:00,80.15,80.2,80.09,80.11,47700.0,64.7821,64.8225,64.7336,64.7498,47700.0
2013-05-14 10:40:00,80.1,80.21,80.06,80.13,33500.0,64.7417,64.8306,64.7094,64.766,33500.0
2013-05-14 10:50:00,80.15,80.33,80.07,80.31,66800.0,64.7821,64.9276,64.7175,64.9114,66800.0
2013-05-14 11:00:00,80.32,80.37,80.2,80.22,35700.0,64.9195,64.9599,64.8225,64.8387,35700.0
2013-05-14 11:10:00,80.2,80.22,80.12,80.14,29000.0,64.8225,64.8387,64.7579,64.774,29000.0
2013-05-14 11:20:00,80.15,80.19,80.04,80.06,43500.0,64.7821,64.8144,64.6932,64.7094,43500.0
2013-05-14 11:30:00,80.07,80.17,80.02,80.13,55800.0,64.7175,64.7983,64.677,64.766,55800.0
2013-05-14 11:40:00,80.14,80.21,80.1,80.13,28800.0,64.774,64.8306,64.7417,64.766,28800.0
2013-05-14 11:50:00,80.14,80.16,80.09,80.14,19400.0,64.774,64.7902,64.7336,64.774,19400.0
2013-05-14 12:00:00,80.14,80.16,80.05,80.11,29400.0,64.774,64.7902,64.7013,64.7498,29400.0
2013-05-14 12:10:00,80.11,80.19,80.09,80.19,65100.0,64.7498,64.8144,64.7336,64.8144,65100.0
2013-05-14 12:20:00,80.2,80.2,80.14,80.16,22500.0,64.8225,64.8225,64.774,64.7902,22500.0
2013-05-14 12:30:00,80.17,80.2,80.15,80.19,20300.0,64.7983,64.8225,64.7821,64.8144,20300.0
2013-05-14 12:40:00,80.18,80.23,80.18,80.21,29500.0,64.8064,64.8468,64.8064,64.8306,29500.0
2013-05-14 12:50:00,80.21,80.3,80.2,80.3,29500.0,64.8306,64.9034,64.8225,64.9034,29500.0
2013-05-14 13:00:00,80.3,80.3,80.18,80.24,33100.0,64.9034,64.9034,64.8064,64.8549,33100.0
2013-05-14 13:10:00,80.26,80.41,80.22,80.4,25400.0,64.871,64.9923,64.8387,64.9842,25400.0
2013-05-14 13:20:00,80.41,80.47,80.36,80.47,14700.0,64.9923,65.0408,64.9519,65.0408,14700.0
2013-05-14 13:30:00,80.47,80.52,80.45,80.47,35400.0,65.0408,65.0812,65.0246,65.0408,35400.0
2013-05-14 13:40:00,80.48,80.48,80.38,80.39,22600.0,65.0488,65.0488,64.968,64.9761,22600.0
2013-05-14 13:50:00,80.38,80.42,80.25,80.36,27400.0,64.968,65.0003,64.8629,64.9519,27400.0
2013-05-14 14:00:00,80.36,80.45,80.32,80.41,19900.0,64.9519,65.0246,64.9195,64.9923,19900.0
2013-05-14 14:10:00,80.41,80.48,80.33,80.34,26400.0,64.9923,65.0488,64.9276,64.9357,26400.0
2013-05-14 14:20:00,80.33,80.37,80.27,80.37,22500.0,64.9276,64.9599,64.8791,64.9599,22500.0
2013-05-14 14:30:00,80.37,80.59,80.37,80.55,54000.0,64.9599,65.1378,64.9599,65.1054,54000.0
2013-05-14 14:40:00,80.55,80.55,80.39,80.4,16100.0,65.1054,65.1054,64.9761,64.9842,16100.0
2013-05-14 14:50:00,80.4,80.4,80.29,80.31,21000.0,64.9842,64.9842,64.8953,64.9114,21000.0
2013-05-14 15:00:00,80.3,80.48,80.29,80.47,29600.0,64.9034,65.0488,64.8953,65.0408,29600.0
2013-05-14 15:10:00,80.47,80.55,80.43,80.54,57900.0,65.0408,65.1054,65.0084,65.0973,57900.0
2013-05-14 15:20:00,80.54,80.54,80.34,80.39,84400.0,65.0973,65.0973,64.9357,64.9761,84400.0
2013-05-14 15:30:00,80.39,80.58,80.39,80.56,53100.0,64.9761,65.1297,64.9761,65.1135,53100.0
2013-05-14 15:40:00,80.55,80.63,80.49,80.63,58100.0,65.1054,65.1701,65.0569,65.1701,58100.0
2013-05-14 15:50:00,80.62,80.62,80.47,80.55,123200.0,65.162,65.162,65.0408,65.1054,123200.0
2013-05-15 09:30:00,80.5,80.58,80.12,80.33,135200.0,65.065,65.1297,64.7579,64.9276,135200.0
2013-05-15 09:40:00,80.33,80.34,79.95,79.95,127500.0,64.9276,64.9357,64.6205,64.6205,127500.0
2013-05-15 09:50:00,79.98,80.08,79.81,79.85,114800.0,64.6447,64.7255,64.5073,64.5396,114800.0
2013-05-15 10:00:00,79.85,80.02,79.85,79.99,70100.0,64.5396,64.677,64.5396,64.6528,70100.0
2013-05-15 10:10:00,79.98,80.05,79.96,80.01,75500.0,64.6447,64.7013,64.6285,64.669,75500.0
2013-05-15 10:20:00,80.01,80.25,80.01,80.11,134100.0,64.669,64.8629,64.669,64.7498,134100.0
2013-05-15 10:30:00,80.11,80.36,80.08,80.36,47100.0,64.7498,64.9519,64.7255,64.9519,47100.0
2013-05-15 10:40:00,80.37,80.46,80.17,80.17,94300.0,64.9599,65.0327,64.7983,64.7983,94300.0
2013-05-15 10:50:00,80.17,80.39,80.16,80.37,27900.0,64.7983,64.9761,64.7902,64.9599,27900.0
2013-05-15 11:00:00,80.37,80.56,80.37,80.56,25100.0,64.9599,65.1135,64.9599,65.1135,25100.0
2013-05-15 11:10:00,80.56,80.59,80.49,80.49,57300.0,65.1135,65.1378,65.0569,65.0569,57300.0
2013-05-15 11:20:00,80.49,80.5,80.34,80.34,43500.0,65.0569,65.065,64.9357,64.9357,43500.0
2013-05-15 11:30:00,80.35,80.55,80.35,80.54,17700.0,64.9438,65.1054,64.9438,65.0973,17700.0
2013-05-15 11:40:00,80.54,80.54,80.49,80.51,17200.0,65.0973,65.0973,65.0569,65.0731,17200.0
2013-05-15 11:50:00,80.51,80.59,80.47,80.51,38800.0,65.0731,65.1378,65.0408,65.0731,38800.0
2013-05-15 12:00:00,80.52,80.65,80.48,80.6,30600.0,65.0812,65.1862,65.0488,65.1458,30600.0
2013-05-15 12:10:00,80.6,80.69,80.6,80.69,37500.0,65.1458,65.2186,65.1458,65.2186,37500.0
2013-05-15 12:20:00,80.69,80.77,80.67,80.7,26200.0,65.2186,65.2832,65.2024,65.2267,26200.0
2013-05-15 12:30:00,80.71,80.87,80.71,80.87,23300.0,65.2347,65.3641,65.2347,65.3641,23300.0
2013-05-15 12:40:00,80.87,80.9,80.83,80.85,22100.0,65.3641,65.3883,65.3317,65.3479,22100.0
2013-05-15 12:50:00,80.85,80.88,80.81,80.81,17800.0,65.3479,65.3721,65.3156,65.3156,17800.0
2013-05-15 13:00:00,80.83,80.84,80.75,80.78,34800.0,65.3317,65.3398,65.2671,65.2913,34800.0
2013-05-15 13:10:00,80.78,80.83,80.75,80.76,25700.0,65.2913,65.3317,65.2671,65.2752,25700.0
2013-05-15 13:20:00,80.76,80.82,80.66,80.72,26000.0,65.2752,65.3237,65.1943,65.2428,26000.0
2013-05-15 13:30:00,80.73,80.81,80.7,80.75,48400.0,65.2509,65.3156,65.2267,65.2671,48400.0
2013-05-15 13:40:00,80.75,80.76,80.65,80.69,38100.0,65.2671,65.2752,65.1862,65.2186,38100.0
2013-05-15 13:50:00,80.68,80.73,80.55,80.55,65000.0,65.2105,65.2509,65.1054,65.1054,65000.0
2013-05-15 14:00:00,80.57,80.67,80.56,80.67,31200.0,65.1216,65.2024,65.1135,65.2024,31200.0
2013-05-15 14:10:00,80.66,80.72,80.57,80.61,47700.0,65.1943,65.2428,65.1216,65.1539,47700.0
2013-05-15 14:20:00,80.61,80.66,80.52,80.66,27100.0,65.1539,65.1943,65.0812,65.1943,27100.0
2013-05-15 14:30:00,80.67,80.71,80.6,80.6,24500.0,65.2024,65.2347,65.1458,65.1458,24500.0
2013-05-15 14:40:00,80.61,80.66,80.47,80.62,35600.0,65.1539,65.1943,65.0408,65.162,35600.0
2013-05-15 14:50:00,80.62,80.66,80.52,80.61,53700.0,65.162,65.1943,65.0812,65.1539,53700.0
2013-05-15 15:00:00,80.61,80.72,80.5,80.71,41700.0,65.1539,65.2428,65.065,65.2347,41700.0
2013-05-15 15:10:00,80.69,80.83,80.64,80.64,66200.0,65.2186,65.3317,65.1782,65.1782,66200.0
2013-05-15 15:20:00,80.64,80.82,80.62,80.78,94500.0,65.1782,65.3237,65.162,65.2913,94500.0
2013-05-15 15:30:00,80.79,80.89,80.78,80.87,49000.0,65.2994,65.3802,65.2913,65.3641,49000.0
2013-05-15 15:40:00,80.88,80.94,80.76,80.76,83600.0,65.3721,65.4206,65.2752,65.2752,83600.0
2013-05-15 15:50:00,80.77,80.86,80.76,80.77,123800.0,65.2832,65.356,65.2752,65.2832,123800.0
2013-05-16 09:30:00,80.3,81.08,79.29,81.03,160500.0,64.9034,65.5338,64.087,65.4934,160500.0
2013-05-16 09:40:00,81.06,81.25,80.91,80.92,71700.0,65.5176,65.6712,65.3964,65.4045,71700.0
2013-05-16 09:50:00,80.91,81.07,80.81,80.82,47200.0,65.3964,65.5257,65.3156,65.3237,47200.0
2013-05-16 10:00:00,80.82,80.89,80.65,80.72,64400.0,65.3237,65.3802,65.1862,65.2428,64400.0
2013-05-16 10:10:00,80.76,80.96,80.75,80.92,73900.0,65.2752,65.4368,65.2671,65.4045,73900.0
2013-05-16 10:20:00,80.92,81.06,80.86,80.96,87900.0,65.4045,65.5176,65.356,65.4368,87900.0
2013-05-16 10:30:00,80.99,81.0,80.85,80.98,76600.0,65.4611,65.4691,65.3479,65.453,76600.0
2013-05-16 10:40:00,80.98,81.04,80.85,80.95,53400.0,65.453,65.5015,65.3479,65.4287,53400.0
2013-05-16 10:50:00,80.96,81.16,80.88,81.05,40800.0,65.4368,65.5985,65.3721,65.5096,40800.0
2013-05-16 11:00:00,81.06,81.2,81.04,81.13,48600.0,65.5176,65.6308,65.5015,65.5742,48600.0
2013-05-16 11:10:00,81.13,81.39,81.11,81.29,117900.0,65.5742,65.7844,65.558,65.7035,117900.0
2013-05-16 11:20:00,81.29,81.29,81.12,81.21,74200.0,65.7035,65.7035,65.5661,65.6389,74200.0
2013-05-16 11:30:00,81.22,81.48,81.2,81.48,73900.0,65.647,65.8571,65.6308,65.8571,73900.0
2013-05-16 11:40:00,81.48,81.52,81.45,81.47,69200.0,65.8571,65.8894,65.8329,65.849,69200.0
2013-05-16 11:50:00,81.48,81.5,81.18,81.22,49900.0,65.8571,65.8733,65.6146,65.647,49900.0
2013-05-16 12:00:00,81.21,81.23,81.08,81.23,30900.0,65.6389,65.655,65.5338,65.655,30900.0
2013-05-16 12:10:00,81.22,81.35,81.22,81.35,21000.0,65.647,65.752,65.647,65.752,21000.0
2013-05-16 12:20:00,81.34,81.35,81.21,81.25,17400.0,65.7439,65.752,65.6389,65.6712,17400.0
2013-05-16 12:30:00,81.25,81.28,81.19,81.21,36800.0,65.6712,65.6955,65.6227,65.6389,36800.0
2013-05-16 12:40:00,81.2,81.2,81.05,81.14,24800.0,65.6308,65.6308,65.5096,65.5823,24800.0
2013-05-16 12:50:00,81.14,81.23,81.11,81.2,36400.0,65.5823,65.655,65.558,65.6308,36400.0
2013-05-16 13:00:00,81.18,81.19,81.1,81.15,19400.0,65.6146,65.6227,65.55,65.5904,19400.0
2013-05-16 13:10:00,81.13,81.16,81.06,81.08,13800.0,65.5742,65.5985,65.5176,65.5338,13800.0
2013-05-16 13:20:00,81.08,81.14,81.02,81.1,29500.0,65.5338,65.5823,65.4853,65.55,29500.0
2013-05-16 13:30:00,81.08,81.1,81.0,81.0,45700.0,65.5338,65.55,65.4691,65.4691,45700.0
2013-05-16 13:40:00,81.0,81.05,81.0,81.03,25000.0,65.4691,65.5096,65.4691,65.4934,25000.0
2013-05-16 13:50:00,81.03,81.1,81.01,81.04,25800.0,65.4934,65.55,65.4772,65.5015,25800.0
2013-05-16 14:00:00,81.05,81.16,81.04,81.14,19000.0,65.5096,65.5985,65.5015,65.5823,19000.0
2013-05-16 14:10:00,81.13,81.18,81.11,81.16,33000.0,65.5742,65.6146,65.558,65.5985,33000.0
2013-05-16 14:20:00,81.16,81.18,81.09,81.1,30000.0,65.5985,65.6146,65.5419,65.55,30000.0
2013-05-16 14:30:00,81.09,81.17,81.08,81.15,68900.0,65.5419,65.6065,65.5338,65.5904,68900.0
2013-05-16 14:40:00,81.15,81.18,81.09,81.16,126600.0,65.5904,65.6146,65.5419,65.5985,126600.0
2013-05-16 14:50:00,81.17,81.17,81.08,81.12,95200.0,65.6065,65.6065,65.5338,65.5661,95200.0
2013-05-16 15:00:00,81.12,81.17,81.02,81.11,60800.0,65.5661,65.6065,65.4853,65.558,60800.0
2013-05-16 15:10:00,81.1,81.13,81.0,81.0,61000.0,65.55,65.5742,65.4691,65.4691,61000.0
2013-05-16 15:20:00,81.01,81.02,80.86,80.87,90700.0,65.4772,65.4853,65.356,65.3641,90700.0
2013-05-16 15:30:00,80.89,80.91,80.73,80.76,59200.0,65.3802,65.3964,65.2509,65.2752,59200.0
2013-05-16 15:40:00,80.76,80.82,80.62,80.65,54100.0,65.2752,65.3237,65.162,65.1862,54100.0
2013-05-16 15:50:00,80.66,80.74,80.61,80.62,139000.0,65.1943,65.259,65.1539,65.162,139000.0
2013-05-17 09:30:00,80.7,81.12,80.5,81.01,292600.0,65.2267,65.5661,65.065,65.4772,292600.0
2013-05-17 09:40:00,81.0,81.07,80.74,80.85,77200.0,65.4691,65.5257,65.259,65.3479,77200.0
2013-05-17 09:50:00,80.81,81.14,80.8,81.14,40300.0,65.3156,65.5823,65.3075,65.5823,40300.0
2013-05-17 10:00:00,81.15,81.31,81.15,81.18,33200.0,65.5904,65.7197,65.5904,65.6146,33200.0
2013-05-17 10:10:00,81.18,81.31,81.16,81.19,51600.0,65.6146,65.7197,65.5985,65.6227,51600.0
2013-05-17 10:20:00,81.19,81.23,81.13,81.22,35300.0,65.6227,65.655,65.5742,65.647,35300.0
2013-05-17 10:30:00,81.22,81.32,81.2,81.2,48200.0,65.647,65.7278,65.6308,65.6308,48200.0
2013-05-17 10:40:00,81.21,81.35,81.19,81.33,44500.0,65.6389,65.752,65.6227,65.7359,44500.0
2013-05-17 10:50:00,81.33,81.45,81.28,81.4,35600.0,65.7359,65.8329,65.6955,65.7924,35600.0
2013-05-17 11:00:00,81.4,81.45,81.36,81.44,46200.0,65.7924,65.8329,65.7601,65.8248,46200.0
2013-05-17 11:10:00,81.43,81.52,81.37,81.45,57000.0,65.8167,65.8894,65.7682,65.8329,57000.0
2013-05-17 11:20:00,81.45,81.57,81.45,81.57,55200.0,65.8329,65.9298,65.8329,65.9298,55200.0
2013-05-17 11:30:00,81.55,81.56,81.42,81.45,33900.0,65.9137,65.9218,65.8086,65.8329,33900.0
2013-05-17 11:40:00,81.46,81.49,81.39,81.48,22800.0,65.8409,65.8652,65.7844,65.8571,22800.0
2013-05-17 11:50:00,81.47,81.51,81.45,81.48,26300.0,65.849,65.8814,65.8329,65.8571,26300.0
2013-05-17 12:00:00,81.5,81.59,81.45,81.59,55200.0,65.8733,65.946,65.8329,65.946,55200.0
2013-05-17 12:10:00,81.58,81.59,81.47,81.54,73500.0,65.9379,65.946,65.849,65.9056,73500.0
2013-05-17 12:20:00,81.55,81.57,81.46,81.53,33500.0,65.9137,65.9298,65.8409,65.8975,33500.0
2013-05-17 12:30:00,81.53,81.55,81.5,81.52,23800.0,65.8975,65.9137,65.8733,65.8894,23800.0
2013-05-17 12:40:00,81.51,81.61,81.5,81.58,43600.0,65.8814,65.9622,65.8733,65.9379,43600.0
2013-05-17 12:50:00,81.57,81.58,81.45,81.49,15700.0,65.9298,65.9379,65.8329,65.8652,15700.0
2013-05-17 13:00:00,81.49,81.6,81.49,81.56,56900.0,65.8652,65.9541,65.8652,65.9218,56900.0
2013-05-17 13:10:00,81.57,81.59,81.52,81.56,44800.0,65.9298,65.946,65.8894,65.9218,44800.0
2013-05-17 13:20:00,81.56,81.66,81.52,81.63,37900.0,65.9218,66.0026,65.8894,65.9783,37900.0
2013-05-17 13:30:00,81.62,81.7,81.59,81.65,47000.0,65.9703,66.0349,65.946,65.9945,47000.0
2013-05-17 13:40:00,81.65,81.66,81.61,81.63,23600.0,65.9945,66.0026,65.9622,65.9783,23600.0
2013-05-17 13:50:00,81.63,81.7,81.59,81.6,77800.0,65.9783,66.0349,65.946,65.9541,77800.0
2013-05-17 14:00:00,81.59,81.68,81.59,81.66,33100.0,65.946,66.0188,65.946,66.0026,33100.0
2013-05-17 14:10:00,81.66,81.74,81.66,81.71,50500.0,66.0026,66.0673,66.0026,66.043,50500.0
2013-05-17 14:20:00,81.72,81.8,81.68,81.77,39300.0,66.0511,66.1157,66.0188,66.0915,39300.0
2013-05-17 14:30:00,81.78,81.86,81.77,81.8,67200.0,66.0996,66.1642,66.0915,66.1157,67200.0
2013-05-17 14:40:00,81.8,81.9,81.73,81.84,104500.0,66.1157,66.1966,66.0592,66.1481,104500.0
2013-05-17 14:50:00,81.84,81.91,81.83,81.89,46500.0,66.1481,66.2047,66.14,66.1885,46500.0
2013-05-17 15:00:00,81.9,81.96,81.89,81.9,50800.0,66.1966,66.2451,66.1885,66.1966,50800.0
2013-05-17 15:10:00,81.89,82.0,81.86,81.98,48000.0,66.1885,66.2774,66.1642,66.2612,48000.0
2013-05-17 15:20:00,81.99,82.13,81.96,82.1,70400.0,66.2693,66.3825,66.2451,66.3582,70400.0
2013-05-17 15:30:00,82.11,82.16,82.1,82.14,56500.0,66.3663,66.4067,66.3582,66.3906,56500.0
2013-05-17 15:40:00,82.15,82.2,82.09,82.14,95500.0,66.3986,66.4391,66.3501,66.3906,95500.0
2013-05-17 15:50:00,82.15,82.24,82.12,82.24,208100.0,66.3986,66.4714,66.3744,66.4714,208100.0
2013-05-20 09:30:00,82.94,83.82,82.79,83.54,269000.0,67.0372,67.7484,66.9159,67.5221,269000.0
2013-05-20 09:40:00,83.55,83.59,83.12,83.16,145400.0,67.5302,67.5625,67.1827,67.215,145400.0
2013-05-20 09:50:00,83.14,83.19,82.97,83.18,83500.0,67.1988,67.2392,67.0614,67.2311,83500.0
2013-05-20 10:00:00,83.18,83.24,83.1,83.17,75000.0,67.2311,67.2796,67.1665,67.2231,75000.0
2013-05-20 10:10:00,83.17,83.37,83.15,83.3,52700.0,67.2231,67.3847,67.2069,67.3281,52700.0
2013-05-20 10:20:00,83.31,83.34,83.1,83.16,83100.0,67.3362,67.3605,67.1665,67.215,83100.0
2013-05-20 10:30:00,83.18,83.33,83.14,83.14,57400.0,67.2311,67.3524,67.1988,67.1988,57400.0
2013-05-20 10:40:00,83.15,83.26,83.12,83.19,70200.0,67.2069,67.2958,67.1827,67.2392,70200.0
2013-05-20 10:50:00,83.19,83.19,83.04,83.12,66100.0,67.2392,67.2392,67.118,67.1827,66100.0
2013-05-20 11:00:00,83.13,83.32,83.13,83.21,104100.0,67.1907,67.3443,67.1907,67.2554,104100.0
2013-05-20 11:10:00,83.22,83.26,83.17,83.18,55700.0,67.2635,67.2958,67.2231,67.2311,55700.0
2013-05-20 11:20:00,83.18,83.18,83.01,83.12,99000.0,67.2311,67.2311,67.0937,67.1827,99000.0
2013-05-20 11:30:00,83.11,83.17,83.05,83.12,44700.0,67.1746,67.2231,67.1261,67.1827,44700.0
2013-05-20 11:40:00,83.14,83.16,82.95,83.05,81700.0,67.1988,67.215,67.0452,67.1261,81700.0
2013-05-20 11:50:00,83.05,83.16,83.03,83.09,62700.0,67.1261,67.215,67.1099,67.1584,62700.0
2013-05-20 12:00:00,83.1,83.13,83.03,83.08,50400.0,67.1665,67.1907,67.1099,67.1503,50400.0
2013-05-20 12:10:00,83.08,83.12,82.89,82.9,51700.0,67.1503,67.1827,66.9968,67.0048,51700.0
2013-05-20 12:20:00,82.9,82.98,82.84,82.85,55400.0,67.0048,67.0695,66.9563,66.9644,55400.0
2013-05-20 12:30:00,82.86,82.87,82.74,82.77,32200.0,66.9725,66.9806,66.8755,66.8998,32200.0
2013-05-20 12:40:00,82.77,82.82,82.72,82.79,43900.0,66.8998,66.9402,66.8593,66.9159,43900.0
2013-05-20 12:50:00,82.8,82.84,82.72,82.74,23800.0,66.924,66.9563,66.8593,66.8755,23800.0
2013-05-20 13:00:00,82.73,82.74,82.59,82.73,48000.0,66.8674,66.8755,66.7543,66.8674,48000.0
2013-05-20 13:10:00,82.73,82.75,82.5,82.5,29800.0,66.8674,66.8836,66.6815,66.6815,29800.0
2013-05-20 13:20:00,82.5,82.55,82.42,82.52,34200.0,66.6815,66.7219,66.6169,66.6977,34200.0
2013-05-20 13:30:00,82.52,82.67,82.52,82.65,39300.0,66.6977,66.8189,66.6977,66.8028,39300.0
2013-05-20 13:40:00,82.64,82.64,82.44,82.55,42900.0,66.7947,66.7947,66.633,66.7219,42900.0
2013-05-20 13:50:00,82.55,82.65,82.49,82.6,34700.0,66.7219,66.8028,66.6734,66.7624,34700.0
2013-05-20 14:00:00,82.61,82.61,82.38,82.41,47900.0,66.7704,66.7704,66.5845,66.6088,47900.0
2013-05-20 14:10:00,82.41,82.42,82.33,82.35,33500.0,66.6088,66.6169,66.5441,66.5603,33500.0
2013-05-20 14:20:00,82.35,82.62,82.35,82.61,38700.0,66.5603,66.7785,66.5603,66.7704,38700.0
2013-05-20 14:30:00,82.62,82.64,82.44,82.48,102800.0,66.7785,66.7947,66.633,66.6654,102800.0
2013-05-20 14:40:00,82.47,82.54,82.43,82.54,69100.0,66.6573,66.7139,66.625,66.7139,69100.0
2013-05-20 14:50:00,82.54,82.56,82.45,82.46,44800.0,66.7139,66.73,66.6411,66.6492,44800.0
2013-05-20 15:00:00,82.48,82.61,82.46,82.6,67700.0,66.6654,66.7704,66.6492,66.7624,67700.0
2013-05-20 15:10:00,82.6,82.73,82.57,82.65,83700.0,66.7624,66.8674,66.7381,66.8028,83700.0
2013-05-20 15:20:00,82.65,82.7,82.55,82.7,61700.0,66.8028,66.8432,66.7219,66.8432,61700.0
2013-05-20 15:30:00,82.7,82.75,82.56,82.58,146100.0,66.8432,66.8836,66.73,66.7462,146100.0
2013-05-20 15:40:00,82.58,82.67,82.52,82.55,81900.0,66.7462,66.8189,66.6977,66.7219,81900.0
2013-05-20 15:50:00,82.55,82.55,82.38,82.51,211300.0,66.7219,66.7219,66.5845,66.6896,211300.0
2013-05-21 09:30:00,82.65,82.95,82.12,82.83,159500.0,66.8028,67.0452,66.3744,66.9483,159500.0
2013-05-21 09:40:00,82.85,82.87,82.6,82.8,177500.0,66.9644,66.9806,66.7624,66.924,177500.0
2013-05-21 09:50:00,82.82,83.0,82.65,82.75,49800.0,66.9402,67.0857,66.8028,66.8836,49800.0
2013-05-21 10:00:00,82.76,82.85,82.66,82.68,50600.0,66.8917,66.9644,66.8109,66.827,50600.0
2013-05-21 10:10:00,82.67,82.73,82.48,82.62,86800.0,66.8189,66.8674,66.6654,66.7785,86800.0
2013-05-21 10:20:00,82.62,82.68,82.52,82.66,60700.0,66.7785,66.827,66.6977,66.8109,60700.0
2013-05-21 10:30:00,82.68,82.68,82.55,82.67,27000.0,66.827,66.827,66.7219,66.8189,27000.0
2013-05-21 10:40:00,82.68,82.69,82.55,82.66,21900.0,66.827,66.8351,66.7219,66.8109,21900.0
2013-05-21 10:50:00,82.66,82.75,82.65,82.74,19700.0,66.8109,66.8836,66.8028,66.8755,19700.0
2013-05-21 11:00:00,82.74,82.84,82.71,82.82,22700.0,66.8755,66.9563,66.8513,66.9402,22700.0
2013-05-21 11:10:00,82.81,82.86,82.76,82.84,30100.0,66.9321,66.9725,66.8917,66.9563,30100.0
2013-05-21 11:20:00,82.83,82.85,82.72,82.83,40900.0,66.9483,66.9644,66.8593,66.9483,40900.0
2013-05-21 11:30:00,82.84,83.05,82.84,83.02,37200.0,66.9563,67.1261,66.9563,67.1018,37200.0
2013-05-21 11:40:00,83.02,83.04,82.92,82.98,28800.0,67.1018,67.118,67.021,67.0695,28800.0
2013-05-21 11:50:00,82.98,83.04,82.88,82.93,81200.0,67.0695,67.118,66.9887,67.0291,81200.0
2013-05-21 12:00:00,82.94,83.0,82.92,82.95,23200.0,67.0372,67.0857,67.021,67.0452,23200.0
2013-05-21 12:10:00,82.94,82.98,82.89,82.89,162200.0,67.0372,67.0695,66.9968,66.9968,162200.0
2013-05-21 12:20:00,82.91,83.0,82.9,82.98,20600.0,67.0129,67.0857,67.0048,67.0695,20600.0
2013-05-21 12:30:00,82.97,83.03,82.95,83.01,25400.0,67.0614,67.1099,67.0452,67.0937,25400.0
2013-05-21 12:40:00,83.01,83.1,83.01,83.01,41600.0,67.0937,67.1665,67.0937,67.0937,41600.0
2013-05-21 12:50:00,83.0,83.06,82.98,83.05,16800.0,67.0857,67.1342,67.0695,67.1261,16800.0
2013-05-21 13:00:00,83.04,83.22,82.97,83.15,39000.0,67.118,67.2635,67.0614,67.2069,39000.0
2013-05-21 13:10:00,83.12,83.14,83.04,83.14,29100.0,67.1827,67.1988,67.118,67.1988,29100.0
2013-05-21 13:20:00,83.14,83.16,83.08,83.1,52200.0,67.1988,67.215,67.1503,67.1665,52200.0
2013-05-21 13:30:00,83.1,83.13,83.05,83.1,49400.0,67.1665,67.1907,67.1261,67.1665,49400.0
2013-05-21 13:40:00,83.11,83.13,83.06,83.08,18500.0,67.1746,67.1907,67.1342,67.1503,18500.0
2013-05-21 13:50:00,83.09,83.12,83.01,83.05,33600.0,67.1584,67.1827,67.0937,67.1261,33600.0
2013-05-21 14:00:00,83.03,83.11,83.01,83.05,23200.0,67.1099,67.1746,67.0937,67.1261,23200.0
2013-05-21 14:10:00,83.07,83.3,83.07,83.3,57700.0,67.1422,67.3281,67.1422,67.3281,57700.0
2013-05-21 14:20:00,83.28,83.33,83.21,83.21,44400.0,67.312,67.3524,67.2554,67.2554,44400.0
2013-05-21 14:30:00,83.22,83.23,83.12,83.17,36600.0,67.2635,67.2716,67.1827,67.2231,36600.0
2013-05-21 14:40:00,83.18,83.19,83.03,83.06,37500.0,67.2311,67.2392,67.1099,67.1342,37500.0
2013-05-21 14:50:00,83.07,83.12,83.04,83.05,48700.0,67.1422,67.1827,67.118,67.1261,48700.0
2013-05-21 15:00:00,83.05,83.15,83.05,83.14,93000.0,67.1261,67.2069,67.1261,67.1988,93000.0
2013-05-21 15:10:00,83.12,83.23,83.11,83.2,70800.0,67.1827,67.2716,67.1746,67.2473,70800.0
2013-05-21 15:20:00,83.21,83.23,83.17,83.17,54900.0,67.2554,67.2716,67.2231,67.2231,54900.0
2013-05-21 15:30:00,83.17,83.19,83.17,83.17,108400.0,67.2231,67.2392,67.2231,67.2231,108400.0
2013-05-21 15:40:00,83.17,83.17,82.9,82.95,177600.0,67.2231,67.2231,67.0048,67.0452,177600.0
2013-05-21 15:50:00,82.96,82.96,82.89,82.9,198200.0,67.0533,67.0533,66.9968,67.0048,198200.0
2013-05-22 09:30:00,82.97,83.2,82.91,83.17,123700.0,67.0614,67.2473,67.0129,67.2231,123700.0
2013-05-22 09:40:00,83.12,83.24,83.03,83.19,103600.0,67.1827,67.2796,67.1099,67.2392,103600.0
2013-05-22 09:50:00,83.2,83.49,83.2,83.47,96400.0,67.2473,67.4817,67.2473,67.4655,96400.0
2013-05-22 10:00:00,83.46,83.8,83.46,83.74,98900.0,67.4575,67.7323,67.4575,67.6838,98900.0
2013-05-22 10:10:00,83.75,83.93,83.68,83.79,66600.0,67.6919,67.8373,67.6353,67.7242,66600.0
2013-05-22 10:20:00,83.8,84.15,83.79,84.09,70300.0,67.7323,68.0152,67.7242,67.9667,70300.0
2013-05-22 10:30:00,84.09,84.16,83.56,83.61,124500.0,67.9667,68.0232,67.5383,67.5787,124500.0
2013-05-22 10:40:00,83.6,83.79,83.5,83.5,91300.0,67.5706,67.7242,67.4898,67.4898,91300.0
2013-05-22 10:50:00,83.53,83.64,83.38,83.54,56900.0,67.514,67.6029,67.3928,67.5221,56900.0
2013-05-22 11:00:00,83.52,83.74,83.47,83.7,46800.0,67.506,67.6838,67.4655,67.6514,46800.0
2013-05-22 11:10:00,83.71,83.9,83.69,83.86,91000.0,67.6595,67.8131,67.6434,67.7808,91000.0
2013-05-22 11:20:00,83.86,83.89,83.68,83.88,68400.0,67.7808,67.805,67.6353,67.7969,68400.0
2013-05-22 11:30:00,83.9,84.1,83.88,84.03,100600.0,67.8131,67.9747,67.7969,67.9182,100600.0
2013-05-22 11:40:00,84.03,84.21,83.94,84.15,45300.0,67.9182,68.0637,67.8454,68.0152,45300.0
2013-05-22 11:50:00,84.16,84.17,84.04,84.05,37200.0,68.0232,68.0313,67.9263,67.9343,37200.0
2013-05-22 12:00:00,84.06,84.13,84.02,84.12,30200.0,67.9424,67.999,67.9101,67.9909,30200.0
2013-05-22 12:10:00,84.12,84.14,84.0,84.01,28000.0,67.9909,68.0071,67.8939,67.902,28000.0
2013-05-22 12:20:00,84.01,84.07,83.84,83.85,192200.0,67.902,67.9505,67.7646,67.7727,192200.0
2013-05-22 12:30:00,83.86,83.9,83.71,83.79,108500.0,67.7808,67.8131,67.6595,67.7242,108500.0
2013-05-22 12:40:00,83.79,83.89,83.75,83.84,20700.0,67.7242,67.805,67.6919,67.7646,20700.0
2013-05-22 12:50:00,83.85,84.17,83.85,84.17,43700.0,67.7727,68.0313,67.7727,68.0313,43700.0
2013-05-22 13:00:00,84.19,84.23,83.99,84.02,46100.0,68.0475,68.0798,67.8858,67.9101,46100.0
2013-05-22 13:10:00,84.02,84.02,83.86,83.88,30000.0,67.9101,67.9101,67.7808,67.7969,30000.0
2013-05-22 13:20:00,83.87,83.88,83.74,83.75,56900.0,67.7888,67.7969,67.6838,67.6919,56900.0
2013-05-22 13:30:00,83.75,83.75,83.57,83.64,36400.0,67.6919,67.6919,67.5464,67.6029,36400.0
2013-05-22 13:40:00,83.67,83.73,83.31,83.39,59300.0,67.6272,67.6757,67.3362,67.4009,59300.0
2013-05-22 13:50:00,83.39,83.44,83.3,83.41,30300.0,67.4009,67.4413,67.3281,67.417,30300.0
2013-05-22 14:00:00,83.4,83.56,82.98,83.22,71200.0,67.409,67.5383,67.0695,67.2635,71200.0
2013-05-22 14:10:00,83.16,83.16,82.8,83.02,63200.0,67.215,67.215,66.924,67.1018,63200.0
2013-05-22 14:20:00,83.05,83.09,82.77,82.8,73400.0,67.1261,67.1584,66.8998,66.924,73400.0
2013-05-22 14:30:00,82.8,82.94,82.6,82.72,68600.0,66.924,67.0372,66.7624,66.8593,68600.0
2013-05-22 14:40:00,82.74,82.86,82.49,82.86,64400.0,66.8755,66.9725,66.6734,66.9725,64400.0
2013-05-22 14:50:00,82.86,82.94,82.83,82.83,52700.0,66.9725,67.0372,66.9483,66.9483,52700.0
2013-05-22 15:00:00,82.83,82.84,82.6,82.67,52300.0,66.9483,66.9563,66.7624,66.8189,52300.0
2013-05-22 15:10:00,82.66,82.68,82.46,82.47,39200.0,66.8109,66.827,66.6492,66.6573,39200.0
2013-05-22 15:20:00,82.45,82.46,82.26,82.26,45900.0,66.6411,66.6492,66.4875,66.4875,45900.0
2013-05-22 15:30:00,82.24,82.38,82.2,82.35,65400.0,66.4714,66.5845,66.4391,66.5603,65400.0
2013-05-22 15:40:00,82.34,82.49,82.28,82.41,92700.0,66.5522,66.6734,66.5037,66.6088,92700.0
2013-05-22 15:50:00,82.42,82.6,82.37,82.5,169500.0,66.6169,66.7624,66.5765,66.6815,169500.0
2013-05-23 09:30:00,81.76,82.3,81.1,81.82,101400.0,66.0834,66.5199,65.55,66.1319,101400.0
2013-05-23 09:40:00,81.86,81.94,81.3,81.31,86500.0,66.1642,66.2289,65.7116,65.7197,86500.0
2013-05-23 09:50:00,81.31,81.46,81.18,81.37,65500.0,65.7197,65.8409,65.6146,65.7682,65500.0
2013-05-23 10:00:00,81.38,81.61,81.19,81.59,108200.0,65.7763,65.9622,65.6227,65.946,108200.0
2013-05-23 10:10:00,81.59,81.82,81.47,81.66,93800.0,65.946,66.1319,65.849,66.0026,93800.0
2013-05-23 10:20:00,81.66,81.94,81.63,81.75,50200.0,66.0026,66.2289,65.9783,66.0753,50200.0
2013-05-23 10:30:00,81.75,81.84,81.57,81.62,68200.0,66.0753,66.1481,65.9298,65.9703,68200.0
2013-05-23 10:40:00,81.63,81.69,81.51,81.62,66100.0,65.9783,66.0268,65.8814,65.9703,66100.0
2013-05-23 10:50:00,81.59,81.79,81.59,81.63,57300.0,65.946,66.1077,65.946,65.9783,57300.0
2013-05-23 11:00:00,81.63,82.05,81.63,82.03,53400.0,65.9783,66.3178,65.9783,66.3016,53400.0
2013-05-23 11:10:00,82.01,82.13,81.97,82.08,34400.0,66.2855,66.3825,66.2532,66.3421,34400.0
2013-05-23 11:20:00,82.09,82.28,82.03,82.05,35000.0,66.3501,66.5037,66.3016,66.3178,35000.0
2013-05-23 11:30:00,82.05,82.3,82.04,82.28,42600.0,66.3178,66.5199,66.3097,66.5037,42600.0
2013-05-23 11:40:00,82.31,82.31,82.09,82.19,38100.0,66.528,66.528,66.3501,66.431,38100.0
2013-05-23 11:50:00,82.2,82.31,82.2,82.28,37000.0,66.4391,66.528,66.4391,66.5037,37000.0
2013-05-23 12:00:00,82.28,82.5,82.28,82.49,65300.0,66.5037,66.6815,66.5037,66.6734,65300.0
2013-05-23 12:10:00,82.49,82.63,82.46,82.53,34300.0,66.6734,66.7866,66.6492,66.7058,34300.0
2013-05-23 12:20:00,82.52,82.62,82.44,82.45,45100.0,66.6977,66.7785,66.633,66.6411,45100.0
2013-05-23 12:30:00,82.44,82.48,82.23,82.33,81000.0,66.633,66.6654,66.4633,66.5441,81000.0
2013-05-23 12:40:00,82.3,82.52,82.25,82.51,39500.0,66.5199,66.6977,66.4795,66.6896,39500.0
2013-05-23 12:50:00,82.51,82.56,82.47,82.49,19700.0,66.6896,66.73,66.6573,66.6734,19700.0
2013-05-23 13:00:00,82.47,82.52,82.37,82.4,11600.0,66.6573,66.6977,66.5765,66.6007,11600.0
2013-05-23 13:10:00,82.39,82.4,82.31,82.32,12700.0,66.5926,66.6007,66.528,66.536,12700.0
2013-05-23 13:20:00,82.32,82.33,82.21,82.24,52700.0,66.536,66.5441,66.4471,66.4714,52700.0
2013-05-23 13:30:00,82.25,82.31,82.19,82.27,26600.0,66.4795,66.528,66.431,66.4956,26600.0
2013-05-23 13:40:00,82.28,82.28,82.15,82.15,73900.0,66.5037,66.5037,66.3986,66.3986,73900.0
2013-05-23 13:50:00,82.16,82.4,82.12,82.4,57100.0,66.4067,66.6007,66.3744,66.6007,57100.0
2013-05-23 14:00:00,82.38,82.54,82.29,82.52,76400.0,66.5845,66.7139,66.5118,66.6977,76400.0
2013-05-23 14:10:00,82.5,82.54,82.47,82.48,42200.0,66.6815,66.7139,66.6573,66.6654,42200.0
2013-05-23 14:20:00,82.49,82.55,82.47,82.5,44400.0,66.6734,66.7219,66.6573,66.6815,44400.0
2013-05-23 14:30:00,82.5,82.5,82.37,82.41,91400.0,66.6815,66.6815,66.5765,66.6088,91400.0
2013-05-23 14:40:00,82.4,82.63,82.38,82.6,73800.0,66.6007,66.7866,66.5845,66.7624,73800.0
2013-05-23 14:50:00,82.6,82.64,82.52,82.56,54500.0,66.7624,66.7947,66.6977,66.73,54500.0
2013-05-23 15:00:00,82.56,82.64,82.53,82.62,141700.0,66.73,66.7947,66.7058,66.7785,141700.0
2013-05-23 15:10:00,82.62,82.75,82.45,82.48,81500.0,66.7785,66.8836,66.6411,66.6654,81500.0
2013-05-23 15:20:00,82.48,82.56,82.44,82.55,79800.0,66.6654,66.73,66.633,66.7219,79800.0
2013-05-23 15:30:00,82.55,82.66,82.42,82.46,71600.0,66.7219,66.8109,66.6169,66.6492,71600.0
2013-05-23 15:40:00,82.46,82.51,82.37,82.41,98500.0,66.6492,66.6896,66.5765,66.6088,98500.0
2013-05-23 15:50:00,82.41,82.6,82.4,82.53,192900.0,66.6088,66.7624,66.6007,66.7058,192900.0
2013-05-24 09:30:00,81.97,82.32,81.75,81.76,121100.0,66.2532,66.536,66.0753,66.0834,121100.0
2013-05-24 09:40:00,81.76,81.8,81.4,81.44,53900.0,66.0834,66.1157,65.7924,65.8248,53900.0
2013-05-24 09:50:00,81.43,81.43,81.14,81.15,94700.0,65.8167,65.8167,65.5823,65.5904,94700.0
2013-05-24 10:00:00,81.15,81.16,80.85,81.0,124900.0,65.5904,65.5985,65.3479,65.4691,124900.0
2013-05-24 10:10:00,80.99,81.14,80.89,80.97,116300.0,65.4611,65.5823,65.3802,65.4449,116300.0
2013-05-24 10:20:00,80.98,81.0,80.78,81.0,61800.0,65.453,65.4691,65.2913,65.4691,61800.0
2013-05-24 10:30:00,81.02,81.26,81.01,81.23,66600.0,65.4853,65.6793,65.4772,65.655,66600.0
2013-05-24 10:40:00,81.23,81.34,81.14,81.18,34800.0,65.655,65.7439,65.5823,65.6146,34800.0
2013-05-24 10:50:00,81.2,81.41,81.18,81.4,37500.0,65.6308,65.8005,65.6146,65.7924,37500.0
2013-05-24 11:00:00,81.39,81.54,81.24,81.54,58400.0,65.7844,65.9056,65.6631,65.9056,58400.0
2013-05-24 11:10:00,81.55,81.63,81.46,81.51,54400.0,65.9137,65.9783,65.8409,65.8814,54400.0
2013-05-24 11:20:00,81.53,81.54,81.38,81.43,15300.0,65.8975,65.9056,65.7763,65.8167,15300.0
2013-05-24 11:30:00,81.41,81.64,81.4,81.63,14300.0,65.8005,65.9864,65.7924,65.9783,14300.0
2013-05-24 11:40:00,81.65,81.8,81.62,81.62,25900.0,65.9945,66.1157,65.9703,65.9703,25900.0
2013-05-24 11:50:00,81.62,81.71,81.55,81.67,46200.0,65.9703,66.043,65.9137,66.0107,46200.0
2013-05-24 12:00:00,81.67,81.79,81.67,81.78,16700.0,66.0107,66.1077,66.0107,66.0996,16700.0
2013-05-24 12:10:00,81.78,81.85,81.73,81.85,20200.0,66.0996,66.1562,66.0592,66.1562,20200.0
2013-05-24 12:20:00,81.87,81.88,81.7,81.8,53400.0,66.1723,66.1804,66.0349,66.1157,53400.0
2013-05-24 12:30:00,81.77,81.77,81.53,81.53,35800.0,66.0915,66.0915,65.8975,65.8975,35800.0
2013-05-24 12:40:00,81.53,81.75,81.52,81.71,30200.0,65.8975,66.0753,65.8894,66.043,30200.0
2013-05-24 12:50:00,81.71,81.78,81.69,81.77,36500.0,66.043,66.0996,66.0268,66.0915,36500.0
2013-05-24 13:00:00,81.8,81.81,81.68,81.78,44300.0,66.1157,66.1238,66.0188,66.0996,44300.0
2013-05-24 13:10:00,81.78,82.12,81.77,82.1,71500.0,66.0996,66.3744,66.0915,66.3582,71500.0
2013-05-24 13:20:00,82.1,82.2,82.07,82.11,47400.0,66.3582,66.4391,66.334,66.3663,47400.0
2013-05-24 13:30:00,82.13,82.23,82.12,82.2,32200.0,66.3825,66.4633,66.3744,66.4391,32200.0
2013-05-24 13:40:00,82.2,82.2,82.11,82.11,39100.0,66.4391,66.4391,66.3663,66.3663,39100.0
2013-05-24 13:50:00,82.1,82.18,82.08,82.16,49900.0,66.3582,66.4229,66.3421,66.4067,49900.0
2013-05-24 14:00:00,82.17,82.19,82.12,82.14,32300.0,66.4148,66.431,66.3744,66.3906,32300.0
2013-05-24 14:10:00,82.14,82.27,82.1,82.24,35900.0,66.3906,66.4956,66.3582,66.4714,35900.0
2013-05-24 14:20:00,82.24,82.36,82.24,82.35,30200.0,66.4714,66.5684,66.4714,66.5603,30200.0
2013-05-24 14:30:00,82.35,82.39,82.31,82.34,71400.0,66.5603,66.5926,66.528,66.5522,71400.0
2013-05-24 14:40:00,82.3,82.39,82.25,82.32,20700.0,66.5199,66.5926,66.4795,66.536,20700.0
2013-05-24 14:50:00,82.33,82.33,82.24,82.29,21400.0,66.5441,66.5441,66.4714,66.5118,21400.0
2013-05-24 15:00:00,82.3,82.3,82.2,82.26,19600.0,66.5199,66.5199,66.4391,66.4875,19600.0
2013-05-24 15:10:00,82.25,82.35,82.25,82.31,63200.0,66.4795,66.5603,66.4795,66.528,63200.0
2013-05-24 15:20:00,82.32,82.34,82.14,82.14,92300.0,66.536,66.5522,66.3906,66.3906,92300.0
2013-05-24 15:30:00,82.14,82.18,81.98,81.99,65400.0,66.3906,66.4229,66.2612,66.2693,65400.0
2013-05-24 15:40:00,81.99,82.07,81.96,82.05,67500.0,66.2693,66.334,66.2451,66.3178,67500.0
2013-05-24 15:50:00,82.04,82.26,82.0,82.24,108000.0,66.3097,66.4875,66.2774,66.4714,108000.0
2013-05-28 09:30:00,83.12,83.35,82.82,83.04,127600.0,67.1827,67.3686,66.9402,67.118,127600.0
2013-05-28 09:40:00,82.99,83.28,82.89,83.19,60900.0,67.0776,67.312,66.9968,67.2392,60900.0
2013-05-28 09:50:00,83.2,83.35,83.08,83.19,37300.0,67.2473,67.3686,67.1503,67.2392,37300.0
2013-05-28 10:00:00,83.21,83.26,83.05,83.18,89800.0,67.2554,67.2958,67.1261,67.2311,89800.0
2013-05-28 10:10:00,83.18,83.23,83.05,83.14,82400.0,67.2311,67.2716,67.1261,67.1988,82400.0
2013-05-28 10:20:00,83.15,83.36,83.15,83.25,31300.0,67.2069,67.3766,67.2069,67.2877,31300.0
2013-05-28 10:30:00,83.23,83.24,83.0,83.0,42100.0,67.2716,67.2796,67.0857,67.0857,42100.0
2013-05-28 10:40:00,82.99,83.25,82.98,83.18,51400.0,67.0776,67.2877,67.0695,67.2311,51400.0
2013-05-28 10:50:00,83.18,83.28,83.14,83.18,22100.0,67.2311,67.312,67.1988,67.2311,22100.0
2013-05-28 11:00:00,83.18,83.24,83.08,83.15,66000.0,67.2311,67.2796,67.1503,67.2069,66000.0
2013-05-28 11:10:00,83.15,83.36,83.13,83.35,47200.0,67.2069,67.3766,67.1907,67.3686,47200.0
2013-05-28 11:20:00,83.35,83.44,83.33,83.4,19400.0,67.3686,67.4413,67.3524,67.409,19400.0
2013-05-28 11:30:00,83.41,83.42,83.23,83.29,17900.0,67.417,67.4251,67.2716,67.3201,17900.0
2013-05-28 11:40:00,83.29,83.36,83.22,83.34,32300.0,67.3201,67.3766,67.2635,67.3605,32300.0
2013-05-28 11:50:00,83.33,83.37,83.05,83.05,41600.0,67.3524,67.3847,67.1261,67.1261,41600.0
2013-05-28 12:00:00,83.06,83.22,83.05,83.22,32300.0,67.1342,67.2635,67.1261,67.2635,32300.0
2013-05-28 12:10:00,83.23,83.29,83.13,83.16,10500.0,67.2716,67.3201,67.1907,67.215,10500.0
2013-05-28 12:20:00,83.16,83.21,83.14,83.21,20100.0,67.215,67.2554,67.1988,67.2554,20100.0
2013-05-28 12:30:00,83.19,83.25,83.13,83.22,20200.0,67.2392,67.2877,67.1907,67.2635,20200.0
2013-05-28 12:40:00,83.21,83.35,83.2,83.32,23600.0,67.2554,67.3686,67.2473,67.3443,23600.0
2013-05-28 12:50:00,83.32,83.33,83.22,83.28,8500.0,67.3443,67.3524,67.2635,67.312,8500.0
2013-05-28 13:00:00,83.27,83.39,83.25,83.35,46300.0,67.3039,67.4009,67.2877,67.3686,46300.0
2013-05-28 13:10:00,83.37,83.38,83.31,83.37,11500.0,67.3847,67.3928,67.3362,67.3847,11500.0
2013-05-28 13:20:00,83.35,83.4,83.28,83.29,28100.0,67.3686,67.409,67.312,67.3201,28100.0
2013-05-28 13:30:00,83.3,83.31,83.16,83.2,41100.0,67.3281,67.3362,67.215,67.2473,41100.0
2013-05-28 13:40:00,83.19,83.21,83.01,83.08,27200.0,67.2392,67.2554,67.0937,67.1503,27200.0
2013-05-28 13:50:00,83.08,83.09,82.93,82.95,31800.0,67.1503,67.1584,67.0291,67.0452,31800.0
2013-05-28 14:00:00,82.95,82.96,82.78,82.89,14100.0,67.0452,67.0533,66.9078,66.9968,14100.0
2013-05-28 14:10:00,82.89,83.0,82.83,82.96,45800.0,66.9968,67.0857,66.9483,67.0533,45800.0
2013-05-28 14:20:00,82.97,83.03,82.87,82.94,17000.0,67.0614,67.1099,66.9806,67.0372,17000.0
2013-05-28 14:30:00,82.94,82.94,82.76,82.76,17900.0,67.0372,67.0372,66.8917,66.8917,17900.0
2013-05-28 14:40:00,82.76,83.0,82.76,82.98,16900.0,66.8917,67.0857,66.8917,67.0695,16900.0
2013-05-28 14:50:00,82.98,83.06,82.98,83.04,38800.0,67.0695,67.1342,67.0695,67.118,38800.0
2013-05-28 15:00:00,83.05,83.2,83.04,83.11,41400.0,67.1261,67.2473,67.118,67.1746,41400.0
2013-05-28 15:10:00,83.11,83.19,83.06,83.12,26900.0,67.1746,67.2392,67.1342,67.1827,26900.0
2013-05-28 15:20:00,83.13,83.2,83.04,83.11,52000.0,67.1907,67.2473,67.118,67.1746,52000.0
2013-05-28 15:30:00,83.12,83.3,83.06,83.24,62700.0,67.1827,67.3281,67.1342,67.2796,62700.0
2013-05-28 15:40:00,83.23,83.32,83.22,83.24,56000.0,67.2716,67.3443,67.2635,67.2796,56000.0
2013-05-28 15:50:00,83.24,83.24,83.04,83.09,177300.0,67.2796,67.2796,67.118,67.1584,177300.0
2013-05-29 09:30:00,82.53,82.86,82.5,82.72,136300.0,66.7058,66.9725,66.6815,66.8593,136300.0
2013-05-29 09:40:00,82.69,82.79,82.5,82.58,236800.0,66.8351,66.9159,66.6815,66.7462,236800.0
2013-05-29 09:50:00,82.58,82.76,82.52,82.66,156400.0,66.7462,66.8917,66.6977,66.8109,156400.0
2013-05-29 10:00:00,82.66,82.96,82.61,82.75,20700.0,66.8109,67.0533,66.7704,66.8836,20700.0
2013-05-29 10:10:00,82.75,82.9,82.66,82.81,41800.0,66.8836,67.0048,66.8109,66.9321,41800.0
2013-05-29 10:20:00,82.82,82.82,82.5,82.62,63000.0,66.9402,66.9402,66.6815,66.7785,63000.0
2013-05-29 10:30:00,82.61,82.67,82.59,82.63,85000.0,66.7704,66.8189,66.7543,66.7866,85000.0
2013-05-29 10:40:00,82.61,82.64,82.48,82.55,140000.0,66.7704,66.7947,66.6654,66.7219,140000.0
2013-05-29 10:50:00,82.55,82.62,82.35,82.36,81200.0,66.7219,66.7785,66.5603,66.5684,81200.0
2013-05-29 11:00:00,82.37,82.52,82.37,82.46,32000.0,66.5765,66.6977,66.5765,66.6492,32000.0
2013-05-29 11:10:00,82.48,82.55,82.45,82.51,49400.0,66.6654,66.7219,66.6411,66.6896,49400.0
2013-05-29 11:20:00,82.51,82.61,82.5,82.51,43100.0,66.6896,66.7704,66.6815,66.6896,43100.0
2013-05-29 11:30:00,82.5,82.65,82.48,82.57,26500.0,66.6815,66.8028,66.6654,66.7381,26500.0
2013-05-29 11:40:00,82.55,82.67,82.46,82.61,29100.0,66.7219,66.8189,66.6492,66.7704,29100.0
2013-05-29 11:50:00,82.63,82.72,82.58,82.69,50500.0,66.7866,66.8593,66.7462,66.8351,50500.0
2013-05-29 12:00:00,82.71,82.77,82.55,82.55,19500.0,66.8513,66.8998,66.7219,66.7219,19500.0
2013-05-29 12:10:00,82.57,82.65,82.55,82.65,18700.0,66.7381,66.8028,66.7219,66.8028,18700.0
2013-05-29 12:20:00,82.65,82.73,82.63,82.72,31300.0,66.8028,66.8674,66.7866,66.8593,31300.0
2013-05-29 12:30:00,82.72,82.74,82.61,82.67,16200.0,66.8593,66.8755,66.7704,66.8189,16200.0
2013-05-29 12:40:00,82.67,82.71,82.51,82.53,12700.0,66.8189,66.8513,66.6896,66.7058,12700.0
2013-05-29 12:50:00,82.55,82.57,82.5,82.5,25000.0,66.7219,66.7381,66.6815,66.6815,25000.0
2013-05-29 13:00:00,82.51,82.61,82.5,82.57,46000.0,66.6896,66.7704,66.6815,66.7381,46000.0
2013-05-29 13:10:00,82.56,82.56,82.4,82.54,36700.0,66.73,66.73,66.6007,66.7139,36700.0
2013-05-29 13:20:00,82.54,82.7,82.44,82.7,19200.0,66.7139,66.8432,66.633,66.8432,19200.0
2013-05-29 13:30:00,82.7,82.86,82.61,82.86,18000.0,66.8432,66.9725,66.7704,66.9725,18000.0
2013-05-29 13:40:00,82.86,83.04,82.86,82.96,42500.0,66.9725,67.118,66.9725,67.0533,42500.0
2013-05-29 13:50:00,82.95,83.22,82.95,83.17,24300.0,67.0452,67.2635,67.0452,67.2231,24300.0
2013-05-29 14:00:00,83.16,83.29,83.06,83.26,51300.0,67.215,67.3201,67.1342,67.2958,51300.0
2013-05-29 14:10:00,83.25,83.33,83.25,83.3,32400.0,67.2877,67.3524,67.2877,67.3281,32400.0
2013-05-29 14:20:00,83.3,83.34,83.22,83.23,22500.0,67.3281,67.3605,67.2635,67.2716,22500.0
2013-05-29 14:30:00,83.23,83.23,83.12,83.16,39700.0,67.2716,67.2716,67.1827,67.215,39700.0
2013-05-29 14:40:00,83.17,83.25,83.1,83.19,44800.0,67.2231,67.2877,67.1665,67.2392,44800.0
2013-05-29 14:50:00,83.16,83.22,83.11,83.11,31500.0,67.215,67.2635,67.1746,67.1746,31500.0
2013-05-29 15:00:00,83.1,83.2,83.08,83.19,39300.0,67.1665,67.2473,67.1503,67.2392,39300.0
2013-05-29 15:10:00,83.18,83.27,83.17,83.21,63300.0,67.2311,67.3039,67.2231,67.2554,63300.0
2013-05-29 15:20:00,83.2,83.31,83.2,83.31,42900.0,67.2473,67.3362,67.2473,67.3362,42900.0
2013-05-29 15:30:00,83.3,83.37,83.18,83.19,53200.0,67.3281,67.3847,67.2311,67.2392,53200.0
2013-05-29 15:40:00,83.18,83.22,83.01,83.06,69800.0,67.2311,67.2635,67.0937,67.1342,69800.0
2013-05-29 15:50:00,83.04,83.11,82.93,82.96,230700.0,67.118,67.1746,67.0291,67.0533,230700.0
2013-05-30 09:30:00,83.02,83.1,82.87,82.87,115600.0,67.1018,67.1665,66.9806,66.9806,115600.0
2013-05-30 09:40:00,82.88,83.27,82.88,83.14,67100.0,66.9887,67.3039,66.9887,67.1988,67100.0
2013-05-30 09:50:00,83.18,83.24,83.08,83.11,68300.0,67.2311,67.2796,67.1503,67.1746,68300.0
2013-05-30 10:00:00,83.11,83.16,83.04,83.06,55700.0,67.1746,67.215,67.118,67.1342,55700.0
2013-05-30 10:10:00,83.04,83.14,82.94,82.95,37000.0,67.118,67.1988,67.0372,67.0452,37000.0
2013-05-30 10:20:00,82.95,82.99,82.82,82.94,57900.0,67.0452,67.0776,66.9402,67.0372,57900.0
2013-05-30 10:30:00,82.95,83.04,82.95,83.02,53500.0,67.0452,67.118,67.0452,67.1018,53500.0
2013-05-30 10:40:00,83.02,83.09,82.99,83.01,42200.0,67.1018,67.1584,67.0776,67.0937,42200.0
2013-05-30 10:50:00,83.02,83.11,83.0,83.09,65400.0,67.1018,67.1746,67.0857,67.1584,65400.0
2013-05-30 11:00:00,83.11,83.19,83.0,83.06,33500.0,67.1746,67.2392,67.0857,67.1342,33500.0
2013-05-30 11:10:00,83.09,83.12,82.98,82.98,29200.0,67.1584,67.1827,67.0695,67.0695,29200.0
2013-05-30 11:20:00,82.99,83.08,82.98,83.08,20800.0,67.0776,67.1503,67.0695,67.1503,20800.0
2013-05-30 11:30:00,83.06,83.13,83.02,83.08,28400.0,67.1342,67.1907,67.1018,67.1503,28400.0
2013-05-30 11:40:00,83.08,83.14,83.03,83.13,48100.0,67.1503,67.1988,67.1099,67.1907,48100.0
2013-05-30 11:50:00,83.13,83.29,83.11,83.28,26900.0,67.1907,67.3201,67.1746,67.312,26900.0
2013-05-30 12:00:00,83.28,83.36,83.27,83.32,22600.0,67.312,67.3766,67.3039,67.3443,22600.0
2013-05-30 12:10:00,83.32,83.38,83.28,83.32,21100.0,67.3443,67.3928,67.312,67.3443,21100.0
2013-05-30 12:20:00,83.33,83.4,83.29,83.36,66700.0,67.3524,67.409,67.3201,67.3766,66700.0
2013-05-30 12:30:00,83.36,83.4,83.23,83.23,37500.0,67.3766,67.409,67.2716,67.2716,37500.0
2013-05-30 12:40:00,83.22,83.27,83.21,83.23,46300.0,67.2635,67.3039,67.2554,67.2716,46300.0
2013-05-30 12:50:00,83.23,83.26,83.16,83.24,20400.0,67.2716,67.2958,67.215,67.2796,20400.0
2013-05-30 13:00:00,83.25,83.26,83.19,83.22,34200.0,67.2877,67.2958,67.2392,67.2635,34200.0
2013-05-30 13:10:00,83.22,83.25,83.2,83.25,29600.0,67.2635,67.2877,67.2473,67.2877,29600.0
2013-05-30 13:20:00,83.23,83.25,83.2,83.25,22300.0,67.2716,67.2877,67.2473,67.2877,22300.0
2013-05-30 13:30:00,83.25,83.28,83.2,83.24,35400.0,67.2877,67.312,67.2473,67.2796,35400.0
2013-05-30 13:40:00,83.23,83.25,83.2,83.24,18200.0,67.2716,67.2877,67.2473,67.2796,18200.0
2013-05-30 13:50:00,83.25,83.26,83.21,83.21,78900.0,67.2877,67.2958,67.2554,67.2554,78900.0
2013-05-30 14:00:00,83.2,83.25,83.15,83.15,21900.0,67.2473,67.2877,67.2069,67.2069,21900.0
2013-05-30 14:10:00,83.15,83.23,83.13,83.17,30600.0,67.2069,67.2716,67.1907,67.2231,30600.0
2013-05-30 14:20:00,83.19,83.26,83.19,83.25,29000.0,67.2392,67.2958,67.2392,67.2877,29000.0
2013-05-30 14:30:00,83.25,83.34,83.25,83.25,101000.0,67.2877,67.3605,67.2877,67.2877,101000.0
2013-05-30 14:40:00,83.24,83.28,83.19,83.25,17600.0,67.2796,67.312,67.2392,67.2877,17600.0
2013-05-30 14:50:00,83.26,83.3,83.23,83.25,26900.0,67.2958,67.3281,67.2716,67.2877,26900.0
2013-05-30 15:00:00,83.25,83.26,83.2,83.22,29200.0,67.2877,67.2958,67.2473,67.2635,29200.0
2013-05-30 15:10:00,83.22,83.26,83.2,83.22,43000.0,67.2635,67.2958,67.2473,67.2635,43000.0
2013-05-30 15:20:00,83.23,83.26,83.08,83.08,37500.0,67.2716,67.2958,67.1503,67.1503,37500.0
2013-05-30 15:30:00,83.08,83.09,82.99,83.06,56000.0,67.1503,67.1584,67.0776,67.1342,56000.0
2013-05-30 15:40:00,83.05,83.13,82.98,83.01,79600.0,67.1261,67.1907,67.0695,67.0937,79600.0
2013-05-30 15:50:00,83.0,83.01,82.78,82.84,267300.0,67.0857,67.0937,66.9078,66.9563,267300.0
2013-05-31 09:30:00,82.3,82.41,82.04,82.12,186200.0,66.5199,66.6088,66.3097,66.3744,186200.0
2013-05-31 09:40:00,82.07,82.39,82.04,82.27,85000.0,66.334,66.5926,66.3097,66.4956,85000.0
2013-05-31 09:50:00,82.25,82.31,82.0,82.17,102200.0,66.4795,66.528,66.2774,66.4148,102200.0
2013-05-31 10:00:00,82.14,82.47,82.14,82.19,63400.0,66.3906,66.6573,66.3906,66.431,63400.0
2013-05-31 10:10:00,82.18,82.32,82.16,82.31,66400.0,66.4229,66.536,66.4067,66.528,66400.0
2013-05-31 10:20:00,82.27,82.49,82.25,82.45,56000.0,66.4956,66.6734,66.4795,66.6411,56000.0
2013-05-31 10:30:00,82.45,82.89,82.42,82.89,52700.0,66.6411,66.9968,66.6169,66.9968,52700.0
2013-05-31 10:40:00,82.88,82.9,82.64,82.72,54900.0,66.9887,67.0048,66.7947,66.8593,54900.0
2013-05-31 10:50:00,82.72,82.75,82.66,82.73,48300.0,66.8593,66.8836,66.8109,66.8674,48300.0
2013-05-31 11:00:00,82.73,83.12,82.71,83.12,93700.0,66.8674,67.1827,66.8513,67.1827,93700.0
2013-05-31 11:10:00,83.12,83.29,83.12,83.16,47100.0,67.1827,67.3201,67.1827,67.215,47100.0
2013-05-31 11:20:00,83.17,83.25,83.09,83.09,30700.0,67.2231,67.2877,67.1584,67.1584,30700.0
2013-05-31 11:30:00,83.09,83.18,83.02,83.18,37200.0,67.1584,67.2311,67.1018,67.2311,37200.0
2013-05-31 11:40:00,83.17,83.32,83.11,83.28,32000.0,67.2231,67.3443,67.1746,67.312,32000.0
2013-05-31 11:50:00,83.26,83.37,83.21,83.3,31600.0,67.2958,67.3847,67.2554,67.3281,31600.0
2013-05-31 12:00:00,83.3,83.31,83.15,83.2,36500.0,67.3281,67.3362,67.2069,67.2473,36500.0
2013-05-31 12:10:00,83.2,83.21,83.03,83.08,32800.0,67.2473,67.2554,67.1099,67.1503,32800.0
2013-05-31 12:20:00,83.05,83.14,83.03,83.1,25700.0,67.1261,67.1988,67.1099,67.1665,25700.0
2013-05-31 12:30:00,83.1,83.22,83.08,83.19,66600.0,67.1665,67.2635,67.1503,67.2392,66600.0
2013-05-31 12:40:00,83.19,83.32,83.17,83.31,43400.0,67.2392,67.3443,67.2231,67.3362,43400.0
2013-05-31 12:50:00,83.29,83.38,83.25,83.25,40900.0,67.3201,67.3928,67.2877,67.2877,40900.0
2013-05-31 13:00:00,83.25,83.38,83.2,83.37,15700.0,67.2877,67.3928,67.2473,67.3847,15700.0
2013-05-31 13:10:00,83.36,83.38,83.28,83.36,53200.0,67.3766,67.3928,67.312,67.3766,53200.0
2013-05-31 13:20:00,83.35,83.5,83.35,83.49,32100.0,67.3686,67.4898,67.3686,67.4817,32100.0
2013-05-31 13:30:00,83.48,83.48,83.36,83.42,30400.0,67.4736,67.4736,67.3766,67.4251,30400.0
2013-05-31 13:40:00,83.41,83.41,83.3,83.32,40100.0,67.417,67.417,67.3281,67.3443,40100.0
2013-05-31 13:50:00,83.33,83.33,83.17,83.28,43100.0,67.3524,67.3524,67.2231,67.312,43100.0
2013-05-31 14:00:00,83.26,83.27,83.14,83.14,33700.0,67.2958,67.3039,67.1988,67.1988,33700.0
2013-05-31 14:10:00,83.14,83.19,82.93,83.15,67300.0,67.1988,67.2392,67.0291,67.2069,67300.0
2013-05-31 14:20:00,83.13,83.17,83.07,83.15,18700.0,67.1907,67.2231,67.1422,67.2069,18700.0
2013-05-31 14:30:00,83.13,83.14,82.93,82.94,42200.0,67.1907,67.1988,67.0291,67.0372,42200.0
2013-05-31 14:40:00,82.94,83.0,82.86,82.95,50500.0,67.0372,67.0857,66.9725,67.0452,50500.0
2013-05-31 14:50:00,82.95,82.95,82.76,82.88,33000.0,67.0452,67.0452,66.8917,66.9887,33000.0
2013-05-31 15:00:00,82.87,83.08,82.77,83.03,36500.0,66.9806,67.1503,66.8998,67.1099,36500.0
2013-05-31 15:10:00,83.03,83.05,82.92,83.01,49700.0,67.1099,67.1261,67.021,67.0937,49700.0
2013-05-31 15:20:00,83.0,83.13,82.9,82.9,43000.0,67.0857,67.1907,67.0048,67.0048,43000.0
2013-05-31 15:30:00,82.93,82.93,82.67,82.78,48200.0,67.0291,67.0291,66.8189,66.9078,48200.0
2013-05-31 15:40:00,82.78,82.83,82.54,82.54,97300.0,66.9078,66.9483,66.7139,66.7139,97300.0
2013-05-31 15:50:00,82.54,82.56,82.14,82.14,338600.0,66.7139,66.73,66.3906,66.3906,338600.0
2013-06-03 09:30:00,82.48,82.53,82.09,82.28,94000.0,66.6654,66.7058,66.3501,66.5037,94000.0
2013-06-03 09:40:00,82.27,82.29,81.93,82.02,81000.0,66.4956,66.5118,66.2208,66.2936,81000.0
2013-06-03 09:50:00,82.0,82.28,81.98,82.24,47800.0,66.2774,66.5037,66.2612,66.4714,47800.0
2013-06-03 10:00:00,82.14,82.47,81.88,82.42,48600.0,66.3906,66.6573,66.1804,66.6169,48600.0
2013-06-03 10:10:00,82.43,82.61,82.41,82.49,33900.0,66.625,66.7704,66.6088,66.6734,33900.0
2013-06-03 10:20:00,82.49,82.55,82.22,82.25,65200.0,66.6734,66.7219,66.4552,66.4795,65200.0
2013-06-03 10:30:00,82.26,82.27,81.79,81.83,42700.0,66.4875,66.4956,66.1077,66.14,42700.0
2013-06-03 10:40:00,81.85,81.87,81.63,81.85,58900.0,66.1562,66.1723,65.9783,66.1562,58900.0
2013-06-03 10:50:00,81.86,82.03,81.83,81.9,33200.0,66.1642,66.3016,66.14,66.1966,33200.0
2013-06-03 11:00:00,81.91,82.01,81.79,81.95,35900.0,66.2047,66.2855,66.1077,66.237,35900.0
2013-06-03 11:10:00,81.95,81.98,81.67,81.82,34400.0,66.237,66.2612,66.0107,66.1319,34400.0
2013-06-03 11:20:00,81.83,81.84,81.62,81.71,26700.0,66.14,66.1481,65.9703,66.043,26700.0
2013-06-03 11:30:00,81.71,81.76,81.6,81.71,40100.0,66.043,66.0834,65.9541,66.043,40100.0
2013-06-03 11:40:00,81.71,81.98,81.71,81.93,44200.0,66.043,66.2612,66.043,66.2208,44200.0
2013-06-03 11:50:00,81.93,81.97,81.8,81.88,32000.0,66.2208,66.2532,66.1157,66.1804,32000.0
2013-06-03 12:00:00,81.89,81.95,81.77,81.86,28100.0,66.1885,66.237,66.0915,66.1642,28100.0
2013-06-03 12:10:00,81.86,81.97,81.85,81.88,34000.0,66.1642,66.2532,66.1562,66.1804,34000.0
2013-06-03 12:20:00,81.89,81.94,81.81,81.88,16300.0,66.1885,66.2289,66.1238,66.1804,16300.0
2013-06-03 12:30:00,81.9,81.97,81.79,81.81,17000.0,66.1966,66.2532,66.1077,66.1238,17000.0
2013-06-03 12:40:00,81.81,81.97,81.76,81.95,40900.0,66.1238,66.2532,66.0834,66.237,40900.0
2013-06-03 12:50:00,81.95,81.97,81.83,81.86,25000.0,66.237,66.2532,66.14,66.1642,25000.0
2013-06-03 13:00:00,81.89,81.96,81.82,81.96,21900.0,66.1885,66.2451,66.1319,66.2451,21900.0
2013-06-03 13:10:00,81.96,81.96,81.82,81.92,25500.0,66.2451,66.2451,66.1319,66.2127,25500.0
2013-06-03 13:20:00,81.92,81.93,81.83,81.87,30600.0,66.2127,66.2208,66.14,66.1723,30600.0
2013-06-03 13:30:00,81.9,81.93,81.75,81.76,17400.0,66.1966,66.2208,66.0753,66.0834,17400.0
2013-06-03 13:40:00,81.77,81.79,81.7,81.76,20600.0,66.0915,66.1077,66.0349,66.0834,20600.0
2013-06-03 13:50:00,81.76,81.84,81.76,81.78,20800.0,66.0834,66.1481,66.0834,66.0996,20800.0
2013-06-03 14:00:00,81.76,81.99,81.7,81.94,48600.0,66.0834,66.2693,66.0349,66.2289,48600.0
2013-06-03 14:10:00,81.95,82.02,81.9,81.95,18700.0,66.237,66.2936,66.1966,66.237,18700.0
2013-06-03 14:20:00,81.95,81.95,81.81,81.81,27400.0,66.237,66.237,66.1238,66.1238,27400.0
2013-06-03 14:30:00,81.8,81.85,81.72,81.72,73100.0,66.1157,66.1562,66.0511,66.0511,73100.0
2013-06-03 14:40:00,81.72,82.0,81.71,81.93,43800.0,66.0511,66.2774,66.043,66.2208,43800.0
2013-06-03 14:50:00,81.94,82.04,81.89,81.95,28700.0,66.2289,66.3097,66.1885,66.237,28700.0
2013-06-03 15:00:00,81.93,81.97,81.89,81.91,36800.0,66.2208,66.2532,66.1885,66.2047,36800.0
2013-06-03 15:10:00,81.91,81.94,81.8,81.81,37000.0,66.2047,66.2289,66.1157,66.1238,37000.0
2013-06-03 15:20:00,81.82,81.98,81.81,81.93,31400.0,66.1319,66.2612,66.1238,66.2208,31400.0
2013-06-03 15:30:00,81.91,81.99,81.88,81.98,51400.0,66.2047,66.2693,66.1804,66.2612,51400.0
2013-06-03 15:40:00,81.98,82.24,81.98,82.14,76600.0,66.2612,66.4714,66.2612,66.3906,76600.0
2013-06-03 15:50:00,82.15,82.15,81.99,82.09,178600.0,66.3986,66.3986,66.2693,66.3501,178600.0
2013-06-04 09:30:00,82.0,82.15,81.95,82.11,90300.0,66.2774,66.3986,66.237,66.3663,90300.0
2013-06-04 09:40:00,82.13,82.29,82.07,82.17,114500.0,66.3825,66.5118,66.334,66.4148,114500.0
2013-06-04 09:50:00,82.15,82.17,81.95,81.95,112700.0,66.3986,66.4148,66.237,66.237,112700.0
2013-06-04 10:00:00,81.96,82.02,81.83,81.85,75700.0,66.2451,66.2936,66.14,66.1562,75700.0
2013-06-04 10:10:00,81.84,81.97,81.73,81.78,48800.0,66.1481,66.2532,66.0592,66.0996,48800.0
2013-06-04 10:20:00,81.79,81.87,81.66,81.82,256800.0,66.1077,66.1723,66.0026,66.1319,256800.0
2013-06-04 10:30:00,81.82,81.86,81.67,81.71,85000.0,66.1319,66.1642,66.0107,66.043,85000.0
2013-06-04 10:40:00,81.72,81.75,81.6,81.66,80300.0,66.0511,66.0753,65.9541,66.0026,80300.0
2013-06-04 10:50:00,81.66,81.67,81.16,81.16,91100.0,66.0026,66.0107,65.5985,65.5985,91100.0
2013-06-04 11:00:00,81.17,81.43,81.1,81.41,64400.0,65.6065,65.8167,65.55,65.8005,64400.0
2013-06-04 11:10:00,81.41,81.49,81.29,81.44,58000.0,65.8005,65.8652,65.7035,65.8248,58000.0
2013-06-04 11:20:00,81.44,81.52,81.39,81.52,52600.0,65.8248,65.8894,65.7844,65.8894,52600.0
2013-06-04 11:30:00,81.52,81.58,81.48,81.54,55200.0,65.8894,65.9379,65.8571,65.9056,55200.0
2013-06-04 11:40:00,81.55,81.84,81.54,81.82,45400.0,65.9137,66.1481,65.9056,66.1319,45400.0
2013-06-04 11:50:00,81.81,81.86,81.79,81.79,27200.0,66.1238,66.1642,66.1077,66.1077,27200.0
2013-06-04 12:00:00,81.79,81.8,81.58,81.58,143700.0,66.1077,66.1157,65.9379,65.9379,143700.0
2013-06-04 12:10:00,81.58,81.61,81.41,81.45,32400.0,65.9379,65.9622,65.8005,65.8329,32400.0
2013-06-04 12:20:00,81.46,81.46,81.2,81.26,39700.0,65.8409,65.8409,65.6308,65.6793,39700.0
2013-06-04 12:30:00,81.27,81.46,81.24,81.43,17700.0,65.6874,65.8409,65.6631,65.8167,17700.0
2013-06-04 12:40:00,81.43,81.43,81.34,81.38,17700.0,65.8167,65.8167,65.7439,65.7763,17700.0
2013-06-04 12:50:00,81.38,81.48,81.35,81.36,27900.0,65.7763,65.8571,65.752,65.7601,27900.0
2013-06-04 13:00:00,81.37,81.52,81.34,81.49,27300.0,65.7682,65.8894,65.7439,65.8652,27300.0
2013-06-04 13:10:00,81.49,81.56,81.48,81.51,24700.0,65.8652,65.9218,65.8571,65.8814,24700.0
2013-06-04 13:20:00,81.5,81.5,81.26,81.31,180200.0,65.8733,65.8733,65.6793,65.7197,180200.0
2013-06-04 13:30:00,81.31,81.31,81.2,81.27,106100.0,65.7197,65.7197,65.6308,65.6874,106100.0
2013-06-04 13:40:00,81.28,81.33,81.17,81.17,71700.0,65.6955,65.7359,65.6065,65.6065,71700.0
2013-06-04 13:50:00,81.17,81.21,81.05,81.17,45100.0,65.6065,65.6389,65.5096,65.6065,45100.0
2013-06-04 14:00:00,81.17,81.17,81.02,81.05,63200.0,65.6065,65.6065,65.4853,65.5096,63200.0
2013-06-04 14:10:00,81.02,81.14,80.94,81.14,94900.0,65.4853,65.5823,65.4206,65.5823,94900.0
2013-06-04 14:20:00,81.15,81.2,81.07,81.2,63100.0,65.5904,65.6308,65.5257,65.6308,63100.0
2013-06-04 14:30:00,81.2,81.2,81.1,81.14,83600.0,65.6308,65.6308,65.55,65.5823,83600.0
2013-06-04 14:40:00,81.13,81.16,81.09,81.12,52300.0,65.5742,65.5985,65.5419,65.5661,52300.0
2013-06-04 14:50:00,81.12,81.18,81.1,81.17,77800.0,65.5661,65.6146,65.55,65.6065,77800.0
2013-06-04 15:00:00,81.17,81.3,81.13,81.21,79900.0,65.6065,65.7116,65.5742,65.6389,79900.0
2013-06-04 15:10:00,81.23,81.24,81.04,81.1,64400.0,65.655,65.6631,65.5015,65.55,64400.0
2013-06-04 15:20:00,81.11,81.17,81.06,81.12,63600.0,65.558,65.6065,65.5176,65.5661,63600.0
2013-06-04 15:30:00,81.12,81.46,81.12,81.43,180200.0,65.5661,65.8409,65.5661,65.8167,180200.0
2013-06-04 15:40:00,81.44,81.48,81.34,81.36,110900.0,65.8248,65.8571,65.7439,65.7601,110900.0
2013-06-04 15:50:00,81.36,81.43,81.21,81.22,193400.0,65.7601,65.8167,65.6389,65.647,193400.0
2013-06-05 09:30:00,81.25,81.25,80.82,81.01,95600.0,65.6712,65.6712,65.3237,65.4772,95600.0
2013-06-05 09:40:00,81.0,81.05,80.76,81.04,44400.0,65.4691,65.5096,65.2752,65.5015,44400.0
2013-06-05 09:50:00,81.03,81.03,80.65,80.65,37700.0,65.4934,65.4934,65.1862,65.1862,37700.0
2013-06-05 10:00:00,80.69,80.94,80.65,80.82,73700.0,65.2186,65.4206,65.1862,65.3237,73700.0
2013-06-05 10:10:00,80.83,80.89,80.45,80.46,117700.0,65.3317,65.3802,65.0246,65.0327,117700.0
2013-06-05 10:20:00,80.46,80.52,80.3,80.45,105700.0,65.0327,65.0812,64.9034,65.0246,105700.0
2013-06-05 10:30:00,80.46,80.47,80.12,80.13,87600.0,65.0327,65.0408,64.7579,64.766,87600.0
2013-06-05 10:40:00,80.13,80.26,80.05,80.09,91700.0,64.766,64.871,64.7013,64.7336,91700.0
2013-06-05 10:50:00,80.09,80.12,79.94,80.1,95700.0,64.7336,64.7579,64.6124,64.7417,95700.0
2013-06-05 11:00:00,80.07,80.07,79.84,79.9,54600.0,64.7175,64.7175,64.5316,64.5801,54600.0
2013-06-05 11:10:00,79.9,80.09,79.88,79.97,56500.0,64.5801,64.7336,64.5639,64.6366,56500.0
2013-06-05 11:20:00,79.98,79.98,79.79,79.79,59300.0,64.6447,64.6447,64.4911,64.4911,59300.0
2013-06-05 11:30:00,79.8,79.85,79.76,79.85,67800.0,64.4992,64.5396,64.4669,64.5396,67800.0
2013-06-05 11:40:00,79.83,79.86,79.8,79.83,31500.0,64.5235,64.5477,64.4992,64.5235,31500.0
2013-06-05 11:50:00,79.84,79.86,79.62,79.67,48900.0,64.5316,64.5477,64.3537,64.3942,48900.0
2013-06-05 12:00:00,79.68,79.77,79.62,79.76,38400.0,64.4022,64.475,64.3537,64.4669,38400.0
2013-06-05 12:10:00,79.76,79.77,79.49,79.54,34100.0,64.4669,64.475,64.2487,64.2891,34100.0
2013-06-05 12:20:00,79.56,79.82,79.56,79.81,27000.0,64.3052,64.5154,64.3052,64.5073,27000.0
2013-06-05 12:30:00,79.81,79.86,79.69,79.7,34000.0,64.5073,64.5477,64.4103,64.4184,34000.0
2013-06-05 12:40:00,79.7,79.7,79.48,79.52,39100.0,64.4184,64.4184,64.2406,64.2729,39100.0
2013-06-05 12:50:00,79.52,79.57,79.44,79.55,30600.0,64.2729,64.3133,64.2083,64.2972,30600.0
2013-06-05 13:00:00,79.56,79.78,79.53,79.78,36600.0,64.3052,64.4831,64.281,64.4831,36600.0
2013-06-05 13:10:00,79.78,79.86,79.77,79.86,28400.0,64.4831,64.5477,64.475,64.5477,28400.0
2013-06-05 13:20:00,79.86,79.86,79.74,79.75,47300.0,64.5477,64.5477,64.4507,64.4588,47300.0
2013-06-05 13:30:00,79.77,79.86,79.76,79.82,36100.0,64.475,64.5477,64.4669,64.5154,36100.0
2013-06-05 13:40:00,79.8,79.86,79.66,79.69,48900.0,64.4992,64.5477,64.3861,64.4103,48900.0
2013-06-05 13:50:00,79.69,79.72,79.55,79.6,24200.0,64.4103,64.4346,64.2972,64.3376,24200.0
2013-06-05 14:00:00,79.61,79.8,79.56,79.77,46300.0,64.3457,64.4992,64.3052,64.475,46300.0
2013-06-05 14:10:00,79.75,79.75,79.64,79.68,20400.0,64.4588,64.4588,64.3699,64.4022,20400.0
2013-06-05 14:20:00,79.68,79.7,79.42,79.43,40200.0,64.4022,64.4184,64.1921,64.2002,40200.0
2013-06-05 14:30:00,79.43,79.63,79.37,79.63,44400.0,64.2002,64.3618,64.1517,64.3618,44400.0
2013-06-05 14:40:00,79.64,79.77,79.63,79.74,29400.0,64.3699,64.475,64.3618,64.4507,29400.0
2013-06-05 14:50:00,79.76,79.83,79.7,79.79,31700.0,64.4669,64.5235,64.4184,64.4911,31700.0
2013-06-05 15:00:00,79.78,79.81,79.6,79.6,55800.0,64.4831,64.5073,64.3376,64.3376,55800.0
2013-06-05 15:10:00,79.59,79.81,79.57,79.74,46200.0,64.3295,64.5073,64.3133,64.4507,46200.0
2013-06-05 15:20:00,79.75,79.82,79.63,79.8,72500.0,64.4588,64.5154,64.3618,64.4992,72500.0
2013-06-05 15:30:00,79.8,80.0,79.72,79.92,62100.0,64.4992,64.6609,64.4346,64.5962,62100.0
2013-06-05 15:40:00,79.92,79.95,79.83,79.86,82400.0,64.5962,64.6205,64.5235,64.5477,82400.0
2013-06-05 15:50:00,79.86,79.86,79.52,79.58,227200.0,64.5477,64.5477,64.2729,64.3214,227200.0
2013-06-06 09:30:00,79.74,79.91,79.24,79.86,92200.0,64.4507,64.5881,64.0466,64.5477,92200.0
2013-06-06 09:40:00,79.85,80.04,79.79,79.94,64700.0,64.5396,64.6932,64.4911,64.6124,64700.0
2013-06-06 09:50:00,79.98,79.98,79.69,79.79,40300.0,64.6447,64.6447,64.4103,64.4911,40300.0
2013-06-06 10:00:00,79.79,80.05,79.76,79.77,52800.0,64.4911,64.7013,64.4669,64.475,52800.0
2013-06-06 10:10:00,79.77,79.77,79.49,79.55,65100.0,64.475,64.475,64.2487,64.2972,65100.0
2013-06-06 10:20:00,79.56,79.6,79.32,79.42,80200.0,64.3052,64.3376,64.1113,64.1921,80200.0
2013-06-06 10:30:00,79.43,79.53,79.37,79.42,37600.0,64.2002,64.281,64.1517,64.1921,37600.0
2013-06-06 10:40:00,79.41,79.53,79.33,79.5,135100.0,64.184,64.281,64.1193,64.2567,135100.0
2013-06-06 10:50:00,79.51,79.68,79.46,79.68,57800.0,64.2648,64.4022,64.2244,64.4022,57800.0
2013-06-06 11:00:00,79.67,79.67,79.55,79.55,27000.0,64.3942,64.3942,64.2972,64.2972,27000.0
2013-06-06 11:10:00,79.54,79.66,79.53,79.55,28400.0,64.2891,64.3861,64.281,64.2972,28400.0
2013-06-06 11:20:00,79.56,79.56,79.46,79.47,40300.0,64.3052,64.3052,64.2244,64.2325,40300.0
2013-06-06 11:30:00,79.48,79.68,79.46,79.67,33800.0,64.2406,64.4022,64.2244,64.3942,33800.0
2013-06-06 11:40:00,79.69,79.79,79.68,79.7,40700.0,64.4103,64.4911,64.4022,64.4184,40700.0
2013-06-06 11:50:00,79.69,79.71,79.36,79.39,74700.0,64.4103,64.4265,64.1436,64.1678,74700.0
2013-06-06 12:00:00,79.38,79.41,79.2,79.2,75300.0,64.1598,64.184,64.0143,64.0143,75300.0
2013-06-06 12:10:00,79.2,79.28,79.09,79.13,43600.0,64.0143,64.0789,63.9254,63.9577,43600.0
2013-06-06 12:20:00,79.13,79.15,78.77,78.97,58500.0,63.9577,63.9739,63.6667,63.8284,58500.0
2013-06-06 12:30:00,78.97,79.23,78.97,79.19,42000.0,63.8284,64.0385,63.8284,64.0062,42000.0
2013-06-06 12:40:00,79.18,79.27,79.02,79.13,35300.0,63.9981,64.0708,63.8688,63.9577,35300.0
2013-06-06 12:50:00,79.14,79.16,78.97,79.07,33900.0,63.9658,63.9819,63.8284,63.9092,33900.0
2013-06-06 13:00:00,79.06,79.23,79.05,79.19,40900.0,63.9011,64.0385,63.893,64.0062,40900.0
2013-06-06 13:10:00,79.19,79.29,79.16,79.22,50100.0,64.0062,64.087,63.9819,64.0304,50100.0
2013-06-06 13:20:00,79.23,79.23,79.02,79.17,22600.0,64.0385,64.0385,63.8688,63.99,22600.0
2013-06-06 13:30:00,79.17,79.36,79.14,79.33,35200.0,63.99,64.1436,63.9658,64.1193,35200.0
2013-06-06 13:40:00,79.34,79.5,79.28,79.5,26500.0,64.1274,64.2567,64.0789,64.2567,26500.0
2013-06-06 13:50:00,79.5,79.53,79.29,79.38,37900.0,64.2567,64.281,64.087,64.1598,37900.0
2013-06-06 14:00:00,79.4,79.4,79.19,79.28,42700.0,64.1759,64.1759,64.0062,64.0789,42700.0
2013-06-06 14:10:00,79.28,79.42,79.27,79.3,32400.0,64.0789,64.1921,64.0708,64.0951,32400.0
2013-06-06 14:20:00,79.3,79.61,79.3,79.56,36800.0,64.0951,64.3457,64.0951,64.3052,36800.0
2013-06-06 14:30:00,79.55,79.56,79.41,79.41,48100.0,64.2972,64.3052,64.184,64.184,48100.0
2013-06-06 14:40:00,79.42,79.49,79.38,79.47,103900.0,64.1921,64.2487,64.1598,64.2325,103900.0
2013-06-06 14:50:00,79.48,79.56,79.4,79.43,52900.0,64.2406,64.3052,64.1759,64.2002,52900.0
2013-06-06 15:00:00,79.43,79.49,79.33,79.33,107200.0,64.2002,64.2487,64.1193,64.1193,107200.0
2013-06-06 15:10:00,79.33,79.36,79.17,79.21,111800.0,64.1193,64.1436,63.99,64.0224,111800.0
2013-06-06 15:20:00,79.2,79.42,79.18,79.41,96900.0,64.0143,64.1921,63.9981,64.184,96900.0
2013-06-06 15:30:00,79.41,79.6,79.41,79.58,79000.0,64.184,64.3376,64.184,64.3214,79000.0
2013-06-06 15:40:00,79.58,79.62,79.5,79.51,92900.0,64.3214,64.3537,64.2567,64.2648,92900.0
2013-06-06 15:50:00,79.51,79.66,79.49,79.56,306700.0,64.2648,64.3861,64.2487,64.3052,306700.0
2013-06-07 09:30:00,80.84,80.84,80.17,80.26,108400.0,65.3398,65.3398,64.7983,64.871,108400.0
2013-06-07 09:40:00,80.31,80.31,80.06,80.15,62900.0,64.9114,64.9114,64.7094,64.7821,62900.0
2013-06-07 09:50:00,80.14,80.78,80.14,80.76,88400.0,64.774,65.2913,64.774,65.2752,88400.0
2013-06-07 10:00:00,80.76,80.79,80.63,80.78,68100.0,65.2752,65.2994,65.1701,65.2913,68100.0
2013-06-07 10:10:00,80.78,80.82,80.57,80.59,79100.0,65.2913,65.3237,65.1216,65.1378,79100.0
2013-06-07 10:20:00,80.58,80.73,80.5,80.72,56500.0,65.1297,65.2509,65.065,65.2428,56500.0
2013-06-07 10:30:00,80.72,80.75,80.62,80.73,85700.0,65.2428,65.2671,65.162,65.2509,85700.0
2013-06-07 10:40:00,80.73,80.74,80.6,80.64,67100.0,65.2509,65.259,65.1458,65.1782,67100.0
2013-06-07 10:50:00,80.64,80.66,80.51,80.58,49000.0,65.1782,65.1943,65.0731,65.1297,49000.0
2013-06-07 11:00:00,80.6,80.75,80.59,80.73,53000.0,65.1458,65.2671,65.1378,65.2509,53000.0
2013-06-07 11:10:00,80.73,80.75,80.68,80.73,59700.0,65.2509,65.2671,65.2105,65.2509,59700.0
2013-06-07 11:20:00,80.73,80.76,80.7,80.7,75500.0,65.2509,65.2752,65.2267,65.2267,75500.0
2013-06-07 11:30:00,80.71,80.76,80.67,80.68,70100.0,65.2347,65.2752,65.2024,65.2105,70100.0
2013-06-07 11:40:00,80.67,80.71,80.61,80.64,34200.0,65.2024,65.2347,65.1539,65.1782,34200.0
2013-06-07 11:50:00,80.65,80.74,80.61,80.61,44900.0,65.1862,65.259,65.1539,65.1539,44900.0
2013-06-07 12:00:00,80.62,80.63,80.56,80.57,54800.0,65.162,65.1701,65.1135,65.1216,54800.0
2013-06-07 12:10:00,80.56,80.63,80.55,80.63,55000.0,65.1135,65.1701,65.1054,65.1701,55000.0
2013-06-07 12:20:00,80.64,80.67,80.55,80.59,48800.0,65.1782,65.2024,65.1054,65.1378,48800.0
2013-06-07 12:30:00,80.6,80.63,80.56,80.62,24900.0,65.1458,65.1701,65.1135,65.162,24900.0
2013-06-07 12:40:00,80.62,80.64,80.51,80.56,38700.0,65.162,65.1782,65.0731,65.1135,38700.0
2013-06-07 12:50:00,80.56,80.74,80.56,80.71,34400.0,65.1135,65.259,65.1135,65.2347,34400.0
2013-06-07 13:00:00,80.71,80.74,80.69,80.71,37200.0,65.2347,65.259,65.2186,65.2347,37200.0
2013-06-07 13:10:00,80.7,80.75,80.68,80.74,38800.0,65.2267,65.2671,65.2105,65.259,38800.0
2013-06-07 13:20:00,80.74,80.75,80.59,80.64,54600.0,65.259,65.2671,65.1378,65.1782,54600.0
2013-06-07 13:30:00,80.65,80.74,80.65,80.71,32500.0,65.1862,65.259,65.1862,65.2347,32500.0
2013-06-07 13:40:00,80.71,80.73,80.56,80.65,53800.0,65.2347,65.2509,65.1135,65.1862,53800.0
2013-06-07 13:50:00,80.64,80.75,80.64,80.65,60800.0,65.1782,65.2671,65.1782,65.1862,60800.0
2013-06-07 14:00:00,80.65,80.71,80.61,80.67,42800.0,65.1862,65.2347,65.1539,65.2024,42800.0
2013-06-07 14:10:00,80.68,80.7,80.6,80.7,49900.0,65.2105,65.2267,65.1458,65.2267,49900.0
2013-06-07 14:20:00,80.69,80.7,80.5,80.56,49200.0,65.2186,65.2267,65.065,65.1135,49200.0
2013-06-07 14:30:00,80.56,80.67,80.53,80.66,36100.0,65.1135,65.2024,65.0893,65.1943,36100.0
2013-06-07 14:40:00,80.66,80.67,80.56,80.64,46300.0,65.1943,65.2024,65.1135,65.1782,46300.0
2013-06-07 14:50:00,80.65,80.72,80.64,80.7,59600.0,65.1862,65.2428,65.1782,65.2267,59600.0
2013-06-07 15:00:00,80.69,80.75,80.67,80.68,60700.0,65.2186,65.2671,65.2024,65.2105,60700.0
2013-06-07 15:10:00,80.69,80.75,80.63,80.73,87400.0,65.2186,65.2671,65.1701,65.2509,87400.0
2013-06-07 15:20:00,80.74,80.74,80.63,80.63,74500.0,65.259,65.259,65.1701,65.1701,74500.0
2013-06-07 15:30:00,80.64,80.7,80.63,80.63,162300.0,65.1782,65.2267,65.1701,65.1701,162300.0
2013-06-07 15:40:00,80.63,80.85,80.61,80.82,170000.0,65.1701,65.3479,65.1539,65.3237,170000.0
2013-06-07 15:50:00,80.81,80.95,80.81,80.89,248900.0,65.3156,65.4287,65.3156,65.3802,248900.0
2013-06-10 09:30:00,81.28,81.42,80.81,81.01,96900.0,65.6955,65.8086,65.3156,65.4772,96900.0
2013-06-10 09:40:00,81.07,81.15,80.85,80.91,40300.0,65.5257,65.5904,65.3479,65.3964,40300.0
2013-06-10 09:50:00,80.94,81.03,80.85,80.96,31400.0,65.4206,65.4934,65.3479,65.4368,31400.0
2013-06-10 10:00:00,80.98,80.99,80.6,80.72,40900.0,65.453,65.4611,65.1458,65.2428,40900.0
2013-06-10 10:10:00,80.75,80.85,80.67,80.84,43900.0,65.2671,65.3479,65.2024,65.3398,43900.0
2013-06-10 10:20:00,80.83,80.94,80.73,80.91,65000.0,65.3317,65.4206,65.2509,65.3964,65000.0
2013-06-10 10:30:00,80.92,81.12,80.9,81.12,74700.0,65.4045,65.5661,65.3883,65.5661,74700.0
2013-06-10 10:40:00,81.13,81.23,81.1,81.22,54000.0,65.5742,65.655,65.55,65.647,54000.0
2013-06-10 10:50:00,81.22,81.24,81.16,81.23,60900.0,65.647,65.6631,65.5985,65.655,60900.0
2013-06-10 11:00:00,81.23,81.39,81.22,81.35,38300.0,65.655,65.7844,65.647,65.752,38300.0
2013-06-10 11:10:00,81.36,81.37,81.24,81.27,35600.0,65.7601,65.7682,65.6631,65.6874,35600.0
2013-06-10 11:20:00,81.28,81.47,81.23,81.4,67400.0,65.6955,65.849,65.655,65.7924,67400.0
2013-06-10 11:30:00,81.4,81.44,81.29,81.31,46200.0,65.7924,65.8248,65.7035,65.7197,46200.0
2013-06-10 11:40:00,81.32,81.46,81.31,81.41,45700.0,65.7278,65.8409,65.7197,65.8005,45700.0
2013-06-10 11:50:00,81.41,81.49,81.35,81.39,32800.0,65.8005,65.8652,65.752,65.7844,32800.0
2013-06-10 12:00:00,81.38,81.5,81.33,81.33,30400.0,65.7763,65.8733,65.7359,65.7359,30400.0
2013-06-10 12:10:00,81.33,81.5,81.33,81.49,23600.0,65.7359,65.8733,65.7359,65.8652,23600.0
2013-06-10 12:20:00,81.48,81.56,81.4,81.4,28700.0,65.8571,65.9218,65.7924,65.7924,28700.0
2013-06-10 12:30:00,81.39,81.46,81.36,81.4,27900.0,65.7844,65.8409,65.7601,65.7924,27900.0
2013-06-10 12:40:00,81.4,81.43,81.34,81.38,32900.0,65.7924,65.8167,65.7439,65.7763,32900.0
2013-06-10 12:50:00,81.37,81.37,81.15,81.17,52800.0,65.7682,65.7682,65.5904,65.6065,52800.0
2013-06-10 13:00:00,81.19,81.27,81.15,81.27,44400.0,65.6227,65.6874,65.5904,65.6874,44400.0
2013-06-10 13:10:00,81.27,81.29,81.17,81.22,26300.0,65.6874,65.7035,65.6065,65.647,26300.0
2013-06-10 13:20:00,81.24,81.26,81.19,81.23,27800.0,65.6631,65.6793,65.6227,65.655,27800.0
2013-06-10 13:30:00,81.23,81.24,81.01,81.17,35300.0,65.655,65.6631,65.4772,65.6065,35300.0
2013-06-10 13:40:00,81.17,81.28,81.12,81.23,54300.0,65.6065,65.6955,65.5661,65.655,54300.0
2013-06-10 13:50:00,81.24,81.35,81.2,81.3,29500.0,65.6631,65.752,65.6308,65.7116,29500.0
2013-06-10 14:00:00,81.29,81.36,81.25,81.28,51100.0,65.7035,65.7601,65.6712,65.6955,51100.0
2013-06-10 14:10:00,81.28,81.28,81.12,81.21,34000.0,65.6955,65.6955,65.5661,65.6389,34000.0
2013-06-10 14:20:00,81.23,81.34,81.22,81.31,31700.0,65.655,65.7439,65.647,65.7197,31700.0
2013-06-10 14:30:00,81.31,81.42,81.29,81.38,32400.0,65.7197,65.8086,65.7035,65.7763,32400.0
2013-06-10 14:40:00,81.38,81.51,81.31,81.5,45900.0,65.7763,65.8814,65.7197,65.8733,45900.0
2013-06-10 14:50:00,81.52,81.54,81.47,81.52,38400.0,65.8894,65.9056,65.849,65.8894,38400.0
2013-06-10 15:00:00,81.52,81.52,81.38,81.52,54900.0,65.8894,65.8894,65.7763,65.8894,54900.0
2013-06-10 15:10:00,81.51,81.54,81.43,81.52,39200.0,65.8814,65.9056,65.8167,65.8894,39200.0
2013-06-10 15:20:00,81.52,81.54,81.42,81.48,40300.0,65.8894,65.9056,65.8086,65.8571,40300.0
2013-06-10 15:30:00,81.5,81.59,81.47,81.57,44000.0,65.8733,65.946,65.849,65.9298,44000.0
2013-06-10 15:40:00,81.56,81.59,81.47,81.51,126200.0,65.9218,65.946,65.849,65.8814,126200.0
2013-06-10 15:50:00,81.5,81.54,81.45,81.53,154300.0,65.8733,65.9056,65.8329,65.8975,154300.0
2013-06-11 09:30:00,80.64,80.88,80.58,80.69,65000.0,65.1782,65.3721,65.1297,65.2186,65000.0
2013-06-11 09:40:00,80.73,80.9,80.56,80.81,41800.0,65.2509,65.3883,65.1135,65.3156,41800.0
2013-06-11 09:50:00,80.83,80.92,80.76,80.79,52800.0,65.3317,65.4045,65.2752,65.2994,52800.0
2013-06-11 10:00:00,80.81,80.99,80.7,80.74,59400.0,65.3156,65.4611,65.2267,65.259,59400.0
2013-06-11 10:10:00,80.73,80.74,80.58,80.74,47100.0,65.2509,65.259,65.1297,65.259,47100.0
2013-06-11 10:20:00,80.73,81.0,80.64,80.96,33500.0,65.2509,65.4691,65.1782,65.4368,33500.0
2013-06-11 10:30:00,80.99,81.2,80.98,81.19,35800.0,65.4611,65.6308,65.453,65.6227,35800.0
2013-06-11 10:40:00,81.18,81.21,81.05,81.16,26200.0,65.6146,65.6389,65.5096,65.5985,26200.0
2013-06-11 10:50:00,81.18,81.23,81.06,81.13,23600.0,65.6146,65.655,65.5176,65.5742,23600.0
2013-06-11 11:00:00,81.14,81.18,81.05,81.12,23300.0,65.5823,65.6146,65.5096,65.5661,23300.0
2013-06-11 11:10:00,81.14,81.31,81.12,81.27,33800.0,65.5823,65.7197,65.5661,65.6874,33800.0
2013-06-11 11:20:00,81.27,81.49,81.26,81.48,24800.0,65.6874,65.8652,65.6793,65.8571,24800.0
2013-06-11 11:30:00,81.48,81.6,81.48,81.54,35600.0,65.8571,65.9541,65.8571,65.9056,35600.0
2013-06-11 11:40:00,81.54,81.55,81.47,81.52,24200.0,65.9056,65.9137,65.849,65.8894,24200.0
2013-06-11 11:50:00,81.52,81.52,81.4,81.44,59600.0,65.8894,65.8894,65.7924,65.8248,59600.0
2013-06-11 12:00:00,81.44,81.55,81.39,81.52,22100.0,65.8248,65.9137,65.7844,65.8894,22100.0
2013-06-11 12:10:00,81.52,81.52,81.31,81.31,46400.0,65.8894,65.8894,65.7197,65.7197,46400.0
2013-06-11 12:20:00,81.3,81.37,81.28,81.32,30100.0,65.7116,65.7682,65.6955,65.7278,30100.0
2013-06-11 12:30:00,81.34,81.41,81.31,81.41,30000.0,65.7439,65.8005,65.7197,65.8005,30000.0
2013-06-11 12:40:00,81.42,81.44,81.34,81.39,19200.0,65.8086,65.8248,65.7439,65.7844,19200.0
2013-06-11 12:50:00,81.38,81.38,81.21,81.3,19500.0,65.7763,65.7763,65.6389,65.7116,19500.0
2013-06-11 13:00:00,81.31,81.37,81.29,81.31,30000.0,65.7197,65.7682,65.7035,65.7197,30000.0
2013-06-11 13:10:00,81.3,81.31,81.17,81.17,17700.0,65.7116,65.7197,65.6065,65.6065,17700.0
2013-06-11 13:20:00,81.17,81.18,81.02,81.03,28300.0,65.6065,65.6146,65.4853,65.4934,28300.0
2013-06-11 13:30:00,81.02,81.02,80.81,80.84,24500.0,65.4853,65.4853,65.3156,65.3398,24500.0
2013-06-11 13:40:00,80.82,80.86,80.74,80.85,35700.0,65.3237,65.356,65.259,65.3479,35700.0
2013-06-11 13:50:00,80.84,80.91,80.65,80.68,23800.0,65.3398,65.3964,65.1862,65.2105,23800.0
2013-06-11 14:00:00,80.67,80.78,80.62,80.7,29600.0,65.2024,65.2913,65.162,65.2267,29600.0
2013-06-11 14:10:00,80.74,80.75,80.6,80.71,57700.0,65.259,65.2671,65.1458,65.2347,57700.0
2013-06-11 14:20:00,80.72,80.78,80.68,80.78,25400.0,65.2428,65.2913,65.2105,65.2913,25400.0
2013-06-11 14:30:00,80.78,80.82,80.73,80.77,35300.0,65.2913,65.3237,65.2509,65.2832,35300.0
2013-06-11 14:40:00,80.79,80.83,80.68,80.71,26400.0,65.2994,65.3317,65.2105,65.2347,26400.0
2013-06-11 14:50:00,80.74,80.94,80.61,80.94,41000.0,65.259,65.4206,65.1539,65.4206,41000.0
2013-06-11 15:00:00,80.95,81.01,80.88,80.94,56300.0,65.4287,65.4772,65.3721,65.4206,56300.0
2013-06-11 15:10:00,80.93,80.98,80.86,80.94,50400.0,65.4126,65.453,65.356,65.4206,50400.0
2013-06-11 15:20:00,80.94,80.94,80.73,80.74,65200.0,65.4206,65.4206,65.2509,65.259,65200.0
2013-06-11 15:30:00,80.74,80.77,80.63,80.65,65100.0,65.259,65.2832,65.1701,65.1862,65100.0
2013-06-11 15:40:00,80.65,80.68,80.5,80.62,93300.0,65.1862,65.2105,65.065,65.162,93300.0
2013-06-11 15:50:00,80.61,80.64,80.36,80.4,302500.0,65.1539,65.1782,64.9519,64.9842,302500.0
2013-06-12 09:30:00,80.84,81.0,80.77,80.89,45200.0,65.3398,65.4691,65.2832,65.3802,45200.0
2013-06-12 09:40:00,80.89,80.94,80.77,80.83,22200.0,65.3802,65.4206,65.2832,65.3317,22200.0
2013-06-12 09:50:00,80.82,80.98,80.79,80.92,85500.0,65.3237,65.453,65.2994,65.4045,85500.0
2013-06-12 10:00:00,80.9,80.9,80.38,80.55,28900.0,65.3883,65.3883,64.968,65.1054,28900.0
2013-06-12 10:10:00,80.52,80.68,80.47,80.57,20600.0,65.0812,65.2105,65.0408,65.1216,20600.0
2013-06-12 10:20:00,80.57,80.68,80.54,80.58,34800.0,65.1216,65.2105,65.0973,65.1297,34800.0
2013-06-12 10:30:00,80.58,80.7,80.49,80.49,41700.0,65.1297,65.2267,65.0569,65.0569,41700.0
2013-06-12 10:40:00,80.51,80.52,80.37,80.51,37200.0,65.0731,65.0812,64.9599,65.0731,37200.0
2013-06-12 10:50:00,80.52,80.56,80.43,80.45,19900.0,65.0812,65.1135,65.0084,65.0246,19900.0
2013-06-12 11:00:00,80.45,80.56,80.39,80.55,62700.0,65.0246,65.1135,64.9761,65.1054,62700.0
2013-06-12 11:10:00,80.54,80.56,80.36,80.48,55600.0,65.0973,65.1135,64.9519,65.0488,55600.0
2013-06-12 11:20:00,80.48,80.61,80.41,80.42,36100.0,65.0488,65.1539,64.9923,65.0003,36100.0
2013-06-12 11:30:00,80.4,80.52,80.31,80.32,45100.0,64.9842,65.0812,64.9114,64.9195,45100.0
2013-06-12 11:40:00,80.32,80.34,80.02,80.07,29200.0,64.9195,64.9357,64.677,64.7175,29200.0
2013-06-12 11:50:00,80.08,80.11,79.85,79.91,56700.0,64.7255,64.7498,64.5396,64.5881,56700.0
2013-06-12 12:00:00,79.93,80.08,79.92,80.04,22400.0,64.6043,64.7255,64.5962,64.6932,22400.0
2013-06-12 12:10:00,80.04,80.04,79.84,79.87,26900.0,64.6932,64.6932,64.5316,64.5558,26900.0
2013-06-12 12:20:00,79.89,80.07,79.88,80.05,11600.0,64.572,64.7175,64.5639,64.7013,11600.0
2013-06-12 12:30:00,79.97,80.09,79.92,79.93,8700.0,64.6366,64.7336,64.5962,64.6043,8700.0
2013-06-12 12:40:00,79.92,80.09,79.83,80.09,20000.0,64.5962,64.7336,64.5235,64.7336,20000.0
2013-06-12 12:50:00,80.09,80.18,80.05,80.18,15100.0,64.7336,64.8064,64.7013,64.8064,15100.0
2013-06-12 13:00:00,80.18,80.39,80.12,80.36,28700.0,64.8064,64.9761,64.7579,64.9519,28700.0
2013-06-12 13:10:00,80.37,80.39,80.3,80.38,13700.0,64.9599,64.9761,64.9034,64.968,13700.0
2013-06-12 13:20:00,80.38,80.38,80.21,80.27,12300.0,64.968,64.968,64.8306,64.8791,12300.0
2013-06-12 13:30:00,80.28,80.36,80.17,80.19,14900.0,64.8872,64.9519,64.7983,64.8144,14900.0
2013-06-12 13:40:00,80.16,80.29,80.11,80.28,13900.0,64.7902,64.8953,64.7498,64.8872,13900.0
2013-06-12 13:50:00,80.24,80.4,80.24,80.32,17100.0,64.8549,64.9842,64.8549,64.9195,17100.0
2013-06-12 14:00:00,80.32,80.32,80.12,80.18,16400.0,64.9195,64.9195,64.7579,64.8064,16400.0
2013-06-12 14:10:00,80.19,80.24,79.92,79.97,22000.0,64.8144,64.8549,64.5962,64.6366,22000.0
2013-06-12 14:20:00,79.97,80.09,79.86,79.92,27100.0,64.6366,64.7336,64.5477,64.5962,27100.0
2013-06-12 14:30:00,79.93,79.98,79.81,79.85,15100.0,64.6043,64.6447,64.5073,64.5396,15100.0
2013-06-12 14:40:00,79.86,79.96,79.73,79.73,28100.0,64.5477,64.6285,64.4426,64.4426,28100.0
2013-06-12 14:50:00,79.76,79.87,79.75,79.87,22800.0,64.4669,64.5558,64.4588,64.5558,22800.0
2013-06-12 15:00:00,79.87,79.9,79.73,79.76,28400.0,64.5558,64.5801,64.4426,64.4669,28400.0
2013-06-12 15:10:00,79.76,79.86,79.68,79.68,33500.0,64.4669,64.5477,64.4022,64.4022,33500.0
2013-06-12 15:20:00,79.69,79.9,79.65,79.88,37400.0,64.4103,64.5801,64.378,64.5639,37400.0
2013-06-12 15:30:00,79.87,79.87,79.69,79.75,36100.0,64.5558,64.5558,64.4103,64.4588,36100.0
2013-06-12 15:40:00,79.75,79.98,79.74,79.92,91000.0,64.4588,64.6447,64.4507,64.5962,91000.0
2013-06-12 15:50:00,79.92,79.94,79.7,79.72,136400.0,64.5962,64.6124,64.4184,64.4346,136400.0
2013-06-13 09:30:00,79.89,79.91,79.44,79.44,53500.0,64.572,64.5881,64.2083,64.2083,53500.0
2013-06-13 09:40:00,79.44,79.83,79.44,79.78,44800.0,64.2083,64.5235,64.2083,64.4831,44800.0
2013-06-13 09:50:00,79.75,80.07,79.72,80.02,38500.0,64.4588,64.7175,64.4346,64.677,38500.0
2013-06-13 10:00:00,80.03,80.08,79.89,79.89,35100.0,64.6851,64.7255,64.572,64.572,35100.0
2013-06-13 10:10:00,79.9,80.19,79.89,80.19,36400.0,64.5801,64.8144,64.572,64.8144,36400.0
2013-06-13 10:20:00,80.17,80.21,80.06,80.2,55000.0,64.7983,64.8306,64.7094,64.8225,55000.0
2013-06-13 10:30:00,80.2,80.46,80.18,80.41,53000.0,64.8225,65.0327,64.8064,64.9923,53000.0
2013-06-13 10:40:00,80.42,80.42,80.17,80.18,41000.0,65.0003,65.0003,64.7983,64.8064,41000.0
2013-06-13 10:50:00,80.16,80.18,79.85,79.85,30900.0,64.7902,64.8064,64.5396,64.5396,30900.0
2013-06-13 11:00:00,79.87,80.13,79.87,80.02,37600.0,64.5558,64.766,64.5558,64.677,37600.0
2013-06-13 11:10:00,80.02,80.15,79.99,80.1,26600.0,64.677,64.7821,64.6528,64.7417,26600.0
2013-06-13 11:20:00,80.1,80.1,80.02,80.09,17200.0,64.7417,64.7417,64.677,64.7336,17200.0
2013-06-13 11:30:00,80.09,80.11,79.99,80.05,23100.0,64.7336,64.7498,64.6528,64.7013,23100.0
2013-06-13 11:40:00,80.05,80.28,80.05,80.27,18200.0,64.7013,64.8872,64.7013,64.8791,18200.0
2013-06-13 11:50:00,80.27,80.36,80.26,80.35,20400.0,64.8791,64.9519,64.871,64.9438,20400.0
2013-06-13 12:00:00,80.36,80.42,80.35,80.41,23100.0,64.9519,65.0003,64.9438,64.9923,23100.0
2013-06-13 12:10:00,80.41,80.42,80.32,80.39,12600.0,64.9923,65.0003,64.9195,64.9761,12600.0
2013-06-13 12:20:00,80.43,80.5,80.41,80.48,32300.0,65.0084,65.065,64.9923,65.0488,32300.0
2013-06-13 12:30:00,80.48,80.51,80.43,80.45,31400.0,65.0488,65.0731,65.0084,65.0246,31400.0
2013-06-13 12:40:00,80.45,80.48,80.43,80.44,39700.0,65.0246,65.0488,65.0084,65.0165,39700.0
2013-06-13 12:50:00,80.45,80.51,80.45,80.5,29600.0,65.0246,65.0731,65.0246,65.065,29600.0
2013-06-13 13:00:00,80.5,80.5,80.41,80.43,27200.0,65.065,65.065,64.9923,65.0084,27200.0
2013-06-13 13:10:00,80.43,80.48,80.42,80.45,17500.0,65.0084,65.0488,65.0003,65.0246,17500.0
2013-06-13 13:20:00,80.45,80.47,80.41,80.46,21200.0,65.0246,65.0408,64.9923,65.0327,21200.0
2013-06-13 13:30:00,80.47,80.47,80.29,80.31,47200.0,65.0408,65.0408,64.8953,64.9114,47200.0
2013-06-13 13:40:00,80.31,80.46,80.31,80.45,29800.0,64.9114,65.0327,64.9114,65.0246,29800.0
2013-06-13 13:50:00,80.44,80.48,80.39,80.44,27600.0,65.0165,65.0488,64.9761,65.0165,27600.0
2013-06-13 14:00:00,80.45,80.58,80.45,80.55,45700.0,65.0246,65.1297,65.0246,65.1054,45700.0
2013-06-13 14:10:00,80.53,80.79,80.53,80.77,75400.0,65.0893,65.2994,65.0893,65.2832,75400.0
2013-06-13 14:20:00,80.78,80.83,80.7,80.7,59100.0,65.2913,65.3317,65.2267,65.2267,59100.0
2013-06-13 14:30:00,80.71,80.75,80.71,80.73,20900.0,65.2347,65.2671,65.2347,65.2509,20900.0
2013-06-13 14:40:00,80.73,80.74,80.62,80.64,27600.0,65.2509,65.259,65.162,65.1782,27600.0
2013-06-13 14:50:00,80.65,80.7,80.56,80.7,106100.0,65.1862,65.2267,65.1135,65.2267,106100.0
2013-06-13 15:00:00,80.7,80.79,80.67,80.72,70200.0,65.2267,65.2994,65.2024,65.2428,70200.0
2013-06-13 15:10:00,80.71,80.93,80.71,80.88,31500.0,65.2347,65.4126,65.2347,65.3721,31500.0
2013-06-13 15:20:00,80.88,81.0,80.88,81.0,63800.0,65.3721,65.4691,65.3721,65.4691,63800.0
2013-06-13 15:30:00,80.99,81.11,80.97,81.1,61800.0,65.4611,65.558,65.4449,65.55,61800.0
2013-06-13 15:40:00,81.11,81.38,81.11,81.25,132800.0,65.558,65.7763,65.558,65.6712,132800.0
2013-06-13 15:50:00,81.22,81.26,81.03,81.09,184500.0,65.647,65.6793,65.4934,65.5419,184500.0
2013-06-14 09:30:00,80.91,81.26,80.8,81.05,45900.0,65.3964,65.6793,65.3075,65.5096,45900.0
2013-06-14 09:40:00,81.04,81.38,80.93,81.36,17200.0,65.5015,65.7763,65.4126,65.7601,17200.0
2013-06-14 09:50:00,81.37,81.59,81.34,81.59,30100.0,65.7682,65.946,65.7439,65.946,30100.0
2013-06-14 10:00:00,81.59,81.65,81.51,81.55,13600.0,65.946,65.9945,65.8814,65.9137,13600.0
2013-06-14 10:10:00,81.53,81.58,81.35,81.38,24300.0,65.8975,65.9379,65.752,65.7763,24300.0
2013-06-14 10:20:00,81.38,81.42,81.23,81.24,45100.0,65.7763,65.8086,65.655,65.6631,45100.0
2013-06-14 10:30:00,81.24,81.36,81.17,81.2,21300.0,65.6631,65.7601,65.6065,65.6308,21300.0
2013-06-14 10:40:00,81.2,81.2,80.94,80.96,27000.0,65.6308,65.6308,65.4206,65.4368,27000.0
2013-06-14 10:50:00,80.96,80.96,80.76,80.79,32100.0,65.4368,65.4368,65.2752,65.2994,32100.0
2013-06-14 11:00:00,80.79,80.9,80.75,80.9,24600.0,65.2994,65.3883,65.2671,65.3883,24600.0
2013-06-14 11:10:00,80.91,80.99,80.83,80.85,16500.0,65.3964,65.4611,65.3317,65.3479,16500.0
2013-06-14 11:20:00,80.85,80.85,80.77,80.79,16100.0,65.3479,65.3479,65.2832,65.2994,16100.0
2013-06-14 11:30:00,80.83,80.92,80.73,80.89,19400.0,65.3317,65.4045,65.2509,65.3802,19400.0
2013-06-14 11:40:00,80.89,80.91,80.51,80.57,41800.0,65.3802,65.3964,65.0731,65.1216,41800.0
2013-06-14 11:50:00,80.58,80.74,80.53,80.66,26100.0,65.1297,65.259,65.0893,65.1943,26100.0
2013-06-14 12:00:00,80.67,80.68,80.55,80.68,21600.0,65.2024,65.2105,65.1054,65.2105,21600.0
2013-06-14 12:10:00,80.68,80.69,80.57,80.69,18300.0,65.2105,65.2186,65.1216,65.2186,18300.0
2013-06-14 12:20:00,80.69,80.73,80.61,80.68,27800.0,65.2186,65.2509,65.1539,65.2105,27800.0
2013-06-14 12:30:00,80.7,80.82,80.61,80.81,20800.0,65.2267,65.3237,65.1539,65.3156,20800.0
2013-06-14 12:40:00,80.82,80.87,80.78,80.8,20400.0,65.3237,65.3641,65.2913,65.3075,20400.0
2013-06-14 12:50:00,80.8,80.8,80.5,80.56,27200.0,65.3075,65.3075,65.065,65.1135,27200.0
2013-06-14 13:00:00,80.56,80.56,80.41,80.51,18400.0,65.1135,65.1135,64.9923,65.0731,18400.0
2013-06-14 13:10:00,80.52,80.53,80.42,80.42,25300.0,65.0812,65.0893,65.0003,65.0003,25300.0
2013-06-14 13:20:00,80.42,80.45,80.33,80.38,32000.0,65.0003,65.0246,64.9276,64.968,32000.0
2013-06-14 13:30:00,80.37,80.49,80.35,80.46,28300.0,64.9599,65.0569,64.9438,65.0327,28300.0
2013-06-14 13:40:00,80.47,80.53,80.47,80.51,16300.0,65.0408,65.0893,65.0408,65.0731,16300.0
2013-06-14 13:50:00,80.51,80.57,80.47,80.56,31800.0,65.0731,65.1216,65.0408,65.1135,31800.0
2013-06-14 14:00:00,80.57,80.66,80.45,80.66,21000.0,65.1216,65.1943,65.0246,65.1943,21000.0
2013-06-14 14:10:00,80.64,80.65,80.53,80.57,26200.0,65.1782,65.1862,65.0893,65.1216,26200.0
2013-06-14 14:20:00,80.59,80.81,80.58,80.81,29400.0,65.1378,65.3156,65.1297,65.3156,29400.0
2013-06-14 14:30:00,80.81,80.89,80.77,80.87,32700.0,65.3156,65.3802,65.2832,65.3641,32700.0
2013-06-14 14:40:00,80.86,80.87,80.67,80.67,20300.0,65.356,65.3641,65.2024,65.2024,20300.0
2013-06-14 14:50:00,80.67,80.67,80.44,80.46,38300.0,65.2024,65.2024,65.0165,65.0327,38300.0
2013-06-14 15:00:00,80.47,80.71,80.47,80.66,18800.0,65.0408,65.2347,65.0408,65.1943,18800.0
2013-06-14 15:10:00,80.66,80.83,80.64,80.8,30900.0,65.1943,65.3317,65.1782,65.3075,30900.0
2013-06-14 15:20:00,80.8,80.87,80.79,80.83,57800.0,65.3075,65.3641,65.2994,65.3317,57800.0
2013-06-14 15:30:00,80.83,80.83,80.76,80.76,50300.0,65.3317,65.3317,65.2752,65.2752,50300.0
2013-06-14 15:40:00,80.77,80.79,80.53,80.64,75500.0,65.2832,65.2994,65.0893,65.1782,75500.0
2013-06-14 15:50:00,80.65,80.67,80.52,80.53,91800.0,65.1862,65.2024,65.0812,65.0893,91800.0
2013-06-17 09:30:00,81.28,81.74,81.11,81.49,94200.0,65.6955,66.0673,65.558,65.8652,94200.0
2013-06-17 09:40:00,81.52,81.82,81.28,81.71,89000.0,65.8894,66.1319,65.6955,66.043,89000.0
2013-06-17 09:50:00,81.73,81.91,81.7,81.9,41200.0,66.0592,66.2047,66.0349,66.1966,41200.0
2013-06-17 10:00:00,81.91,82.05,81.85,81.97,77900.0,66.2047,66.3178,66.1562,66.2532,77900.0
2013-06-17 10:10:00,81.96,82.08,81.94,82.03,76000.0,66.2451,66.3421,66.2289,66.3016,76000.0
2013-06-17 10:20:00,82.01,82.01,81.82,81.83,70000.0,66.2855,66.2855,66.1319,66.14,70000.0
2013-06-17 10:30:00,81.84,81.88,81.77,81.77,48900.0,66.1481,66.1804,66.0915,66.0915,48900.0
2013-06-17 10:40:00,81.76,82.14,81.75,82.14,50100.0,66.0834,66.3906,66.0753,66.3906,50100.0
2013-06-17 10:50:00,82.13,82.28,82.11,82.23,62500.0,66.3825,66.5037,66.3663,66.4633,62500.0
2013-06-17 11:00:00,82.23,82.23,82.0,82.16,88100.0,66.4633,66.4633,66.2774,66.4067,88100.0
2013-06-17 11:10:00,82.16,82.24,82.16,82.21,50000.0,66.4067,66.4714,66.4067,66.4471,50000.0
2013-06-17 11:20:00,82.21,82.24,82.18,82.23,36700.0,66.4471,66.4714,66.4229,66.4633,36700.0
2013-06-17 11:30:00,82.24,82.25,82.18,82.2,52400.0,66.4714,66.4795,66.4229,66.4391,52400.0
2013-06-17 11:40:00,82.2,82.33,82.19,82.26,35300.0,66.4391,66.5441,66.431,66.4875,35300.0
2013-06-17 11:50:00,82.26,82.45,82.24,82.44,45900.0,66.4875,66.6411,66.4714,66.633,45900.0
2013-06-17 12:00:00,82.44,82.48,82.37,82.42,36600.0,66.633,66.6654,66.5765,66.6169,36600.0
2013-06-17 12:10:00,82.4,82.52,82.39,82.51,37000.0,66.6007,66.6977,66.5926,66.6896,37000.0
2013-06-17 12:20:00,82.52,82.66,82.52,82.66,40400.0,66.6977,66.8109,66.6977,66.8109,40400.0
2013-06-17 12:30:00,82.66,82.78,82.66,82.7,69200.0,66.8109,66.9078,66.8109,66.8432,69200.0
2013-06-17 12:40:00,82.7,82.7,82.6,82.67,53900.0,66.8432,66.8432,66.7624,66.8189,53900.0
2013-06-17 12:50:00,82.67,82.69,82.62,82.67,28500.0,66.8189,66.8351,66.7785,66.8189,28500.0
2013-06-17 13:00:00,82.67,82.73,82.66,82.69,35400.0,66.8189,66.8674,66.8109,66.8351,35400.0
2013-06-17 13:10:00,82.69,82.69,82.64,82.66,26400.0,66.8351,66.8351,66.7947,66.8109,26400.0
2013-06-17 13:20:00,82.67,82.74,82.64,82.71,42600.0,66.8189,66.8755,66.7947,66.8513,42600.0
2013-06-17 13:30:00,82.71,82.76,82.67,82.74,41600.0,66.8513,66.8917,66.8189,66.8755,41600.0
2013-06-17 13:40:00,82.74,82.91,82.74,82.91,30700.0,66.8755,67.0129,66.8755,67.0129,30700.0
2013-06-17 13:50:00,82.9,82.95,82.86,82.88,30900.0,67.0048,67.0452,66.9725,66.9887,30900.0
2013-06-17 14:00:00,82.88,82.91,82.6,82.6,43200.0,66.9887,67.0129,66.7624,66.7624,43200.0
2013-06-17 14:10:00,82.61,82.63,82.46,82.48,65400.0,66.7704,66.7866,66.6492,66.6654,65400.0
2013-06-17 14:20:00,82.48,82.53,82.26,82.35,53000.0,66.6654,66.7058,66.4875,66.5603,53000.0
2013-06-17 14:30:00,82.37,82.46,82.28,82.39,34800.0,66.5765,66.6492,66.5037,66.5926,34800.0
2013-06-17 14:40:00,82.38,82.47,82.13,82.13,84700.0,66.5845,66.6573,66.3825,66.3825,84700.0
2013-06-17 14:50:00,82.12,82.23,82.04,82.16,79700.0,66.3744,66.4633,66.3097,66.4067,79700.0
2013-06-17 15:00:00,82.15,82.26,82.09,82.26,48000.0,66.3986,66.4875,66.3501,66.4875,48000.0
2013-06-17 15:10:00,82.27,82.27,82.11,82.2,58200.0,66.4956,66.4956,66.3663,66.4391,58200.0
2013-06-17 15:20:00,82.22,82.29,82.1,82.23,64300.0,66.4552,66.5118,66.3582,66.4633,64300.0
2013-06-17 15:30:00,82.24,82.53,82.23,82.48,95400.0,66.4714,66.7058,66.4633,66.6654,95400.0
2013-06-17 15:40:00,82.49,82.53,82.4,82.46,112100.0,66.6734,66.7058,66.6007,66.6492,112100.0
2013-06-17 15:50:00,82.45,82.47,82.3,82.44,134300.0,66.6411,66.6573,66.5199,66.633,134300.0
2013-06-18 09:30:00,82.64,82.66,82.29,82.64,44300.0,66.7947,66.8109,66.5118,66.7947,44300.0
2013-06-18 09:40:00,82.59,82.59,82.29,82.37,24900.0,66.7543,66.7543,66.5118,66.5765,24900.0
2013-06-18 09:50:00,82.34,82.4,82.23,82.23,27200.0,66.5522,66.6007,66.4633,66.4633,27200.0
2013-06-18 10:00:00,82.26,82.34,82.14,82.21,21000.0,66.4875,66.5522,66.3906,66.4471,21000.0
2013-06-18 10:10:00,82.2,82.48,82.18,82.43,21600.0,66.4391,66.6654,66.4229,66.625,21600.0
2013-06-18 10:20:00,82.42,82.44,82.37,82.39,20600.0,66.6169,66.633,66.5765,66.5926,20600.0
2013-06-18 10:30:00,82.43,82.7,82.4,82.7,28100.0,66.625,66.8432,66.6007,66.8432,28100.0
2013-06-18 10:40:00,82.7,82.74,82.63,82.69,28300.0,66.8432,66.8755,66.7866,66.8351,28300.0
2013-06-18 10:50:00,82.69,82.72,82.63,82.64,26300.0,66.8351,66.8593,66.7866,66.7947,26300.0
2013-06-18 11:00:00,82.65,82.69,82.59,82.63,19500.0,66.8028,66.8351,66.7543,66.7866,19500.0
2013-06-18 11:10:00,82.63,82.63,82.53,82.55,51500.0,66.7866,66.7866,66.7058,66.7219,51500.0
2013-06-18 11:20:00,82.57,82.72,82.48,82.69,38600.0,66.7381,66.8593,66.6654,66.8351,38600.0
2013-06-18 11:30:00,82.71,82.86,82.7,82.81,22300.0,66.8513,66.9725,66.8432,66.9321,22300.0
2013-06-18 11:40:00,82.8,82.81,82.73,82.74,29300.0,66.924,66.9321,66.8674,66.8755,29300.0
2013-06-18 11:50:00,82.72,82.75,82.61,82.63,32900.0,66.8593,66.8836,66.7704,66.7866,32900.0
2013-06-18 12:00:00,82.64,82.73,82.64,82.72,17100.0,66.7947,66.8674,66.7947,66.8593,17100.0
2013-06-18 12:10:00,82.7,82.9,82.68,82.86,42900.0,66.8432,67.0048,66.827,66.9725,42900.0
2013-06-18 12:20:00,82.86,82.88,82.81,82.82,14700.0,66.9725,66.9887,66.9321,66.9402,14700.0
2013-06-18 12:30:00,82.81,82.97,82.81,82.95,36900.0,66.9321,67.0614,66.9321,67.0452,36900.0
2013-06-18 12:40:00,82.95,83.08,82.95,83.05,43700.0,67.0452,67.1503,67.0452,67.1261,43700.0
2013-06-18 12:50:00,83.05,83.24,83.05,83.16,37300.0,67.1261,67.2796,67.1261,67.215,37300.0
2013-06-18 13:00:00,83.16,83.25,83.06,83.11,64300.0,67.215,67.2877,67.1342,67.1746,64300.0
2013-06-18 13:10:00,83.1,83.16,83.02,83.08,27300.0,67.1665,67.215,67.1018,67.1503,27300.0
2013-06-18 13:20:00,83.07,83.12,83.01,83.04,22400.0,67.1422,67.1827,67.0937,67.118,22400.0
2013-06-18 13:30:00,83.04,83.05,82.86,82.94,29000.0,67.118,67.1261,66.9725,67.0372,29000.0
2013-06-18 13:40:00,82.95,83.08,82.95,82.99,18200.0,67.0452,67.1503,67.0452,67.0776,18200.0
2013-06-18 13:50:00,82.99,83.1,82.99,83.09,14600.0,67.0776,67.1665,67.0776,67.1584,14600.0
2013-06-18 14:00:00,83.09,83.18,83.01,83.16,19200.0,67.1584,67.2311,67.0937,67.215,19200.0
2013-06-18 14:10:00,83.14,83.18,83.08,83.08,20400.0,67.1988,67.2311,67.1503,67.1503,20400.0
2013-06-18 14:20:00,83.08,83.14,83.03,83.08,25800.0,67.1503,67.1988,67.1099,67.1503,25800.0
2013-06-18 14:30:00,83.08,83.15,83.05,83.14,39700.0,67.1503,67.2069,67.1261,67.1988,39700.0
2013-06-18 14:40:00,83.14,83.3,83.09,83.26,86800.0,67.1988,67.3281,67.1584,67.2958,86800.0
2013-06-18 14:50:00,83.26,83.3,83.22,83.23,87800.0,67.2958,67.3281,67.2635,67.2716,87800.0
2013-06-18 15:00:00,83.24,83.27,82.99,83.06,95300.0,67.2796,67.3039,67.0776,67.1342,95300.0
2013-06-18 15:10:00,83.06,83.09,83.0,83.05,41100.0,67.1342,67.1584,67.0857,67.1261,41100.0
2013-06-18 15:20:00,83.04,83.11,82.98,83.11,83700.0,67.118,67.1746,67.0695,67.1746,83700.0
2013-06-18 15:30:00,83.11,83.12,83.01,83.04,51200.0,67.1746,67.1827,67.0937,67.118,51200.0
2013-06-18 15:40:00,83.03,83.07,82.91,82.93,88800.0,67.1099,67.1422,67.0129,67.0291,88800.0
2013-06-18 15:50:00,82.93,82.95,82.81,82.95,162700.0,67.0291,67.0452,66.9321,67.0452,162700.0
2013-06-19 09:30:00,82.87,83.0,82.68,82.8,53200.0,66.9806,67.0857,66.827,66.924,53200.0
2013-06-19 09:40:00,82.79,82.9,82.54,82.54,36700.0,66.9159,67.0048,66.7139,66.7139,36700.0
2013-06-19 09:50:00,82.53,82.68,82.47,82.61,29300.0,66.7058,66.827,66.6573,66.7704,29300.0
2013-06-19 10:00:00,82.61,82.75,82.57,82.64,28900.0,66.7704,66.8836,66.7381,66.7947,28900.0
2013-06-19 10:10:00,82.65,82.76,82.59,82.72,27300.0,66.8028,66.8917,66.7543,66.8593,27300.0
2013-06-19 10:20:00,82.73,82.77,82.69,82.7,45700.0,66.8674,66.8998,66.8351,66.8432,45700.0
2013-06-19 10:30:00,82.71,82.71,82.56,82.61,35700.0,66.8513,66.8513,66.73,66.7704,35700.0
2013-06-19 10:40:00,82.62,82.65,82.54,82.56,35300.0,66.7785,66.8028,66.7139,66.73,35300.0
2013-06-19 10:50:00,82.56,82.58,82.4,82.51,34500.0,66.73,66.7462,66.6007,66.6896,34500.0
2013-06-19 11:00:00,82.52,82.69,82.44,82.62,59600.0,66.6977,66.8351,66.633,66.7785,59600.0
2013-06-19 11:10:00,82.64,83.02,82.63,83.02,88100.0,66.7947,67.1018,66.7866,67.1018,88100.0
2013-06-19 11:20:00,83.02,83.03,82.91,82.95,29100.0,67.1018,67.1099,67.0129,67.0452,29100.0
2013-06-19 11:30:00,82.96,83.03,82.93,82.98,38800.0,67.0533,67.1099,67.0291,67.0695,38800.0
2013-06-19 11:40:00,82.98,83.01,82.94,82.98,16200.0,67.0695,67.0937,67.0372,67.0695,16200.0
2013-06-19 11:50:00,82.97,83.01,82.83,82.83,41300.0,67.0614,67.0937,66.9483,66.9483,41300.0
2013-06-19 12:00:00,82.81,82.81,82.65,82.7,62800.0,66.9321,66.9321,66.8028,66.8432,62800.0
2013-06-19 12:10:00,82.7,82.77,82.69,82.71,13100.0,66.8432,66.8998,66.8351,66.8513,13100.0
2013-06-19 12:20:00,82.7,82.75,82.65,82.7,18500.0,66.8432,66.8836,66.8028,66.8432,18500.0
2013-06-19 12:30:00,82.72,82.72,82.63,82.65,15100.0,66.8593,66.8593,66.7866,66.8028,15100.0
2013-06-19 12:40:00,82.67,82.71,82.65,82.68,21500.0,66.8189,66.8513,66.8028,66.827,21500.0
2013-06-19 12:50:00,82.69,82.78,82.64,82.77,32100.0,66.8351,66.9078,66.7947,66.8998,32100.0
2013-06-19 13:00:00,82.77,82.8,82.71,82.72,15700.0,66.8998,66.924,66.8513,66.8593,15700.0
2013-06-19 13:10:00,82.73,82.95,82.73,82.92,13600.0,66.8674,67.0452,66.8674,67.021,13600.0
2013-06-19 13:20:00,82.92,82.99,82.91,82.98,25000.0,67.021,67.0776,67.0129,67.0695,25000.0
2013-06-19 13:30:00,82.97,82.98,82.76,82.76,35900.0,67.0614,67.0695,66.8917,66.8917,35900.0
2013-06-19 13:40:00,82.75,82.8,82.75,82.8,9200.0,66.8836,66.924,66.8836,66.924,9200.0
2013-06-19 13:50:00,82.79,82.91,82.79,82.91,18500.0,66.9159,67.0129,66.9159,67.0129,18500.0
2013-06-19 14:00:00,82.92,82.96,82.42,82.66,68700.0,67.021,67.0533,66.6169,66.8109,68700.0
2013-06-19 14:10:00,82.64,82.87,82.55,82.75,30000.0,66.7947,66.9806,66.7219,66.8836,30000.0
2013-06-19 14:20:00,82.71,82.73,82.44,82.61,34500.0,66.8513,66.8674,66.633,66.7704,34500.0
2013-06-19 14:30:00,82.61,82.81,82.48,82.57,75900.0,66.7704,66.9321,66.6654,66.7381,75900.0
2013-06-19 14:40:00,82.57,82.76,82.38,82.45,44400.0,66.7381,66.8917,66.5845,66.6411,44400.0
2013-06-19 14:50:00,82.44,82.44,82.04,82.11,79800.0,66.633,66.633,66.3097,66.3663,79800.0
2013-06-19 15:00:00,82.12,82.31,82.01,82.24,52000.0,66.3744,66.528,66.2855,66.4714,52000.0
2013-06-19 15:10:00,82.24,82.36,82.16,82.19,59300.0,66.4714,66.5684,66.4067,66.431,59300.0
2013-06-19 15:20:00,82.19,82.5,82.18,82.47,54700.0,66.431,66.6815,66.4229,66.6573,54700.0
2013-06-19 15:30:00,82.47,82.48,82.26,82.3,69800.0,66.6573,66.6654,66.4875,66.5199,69800.0
2013-06-19 15:40:00,82.31,82.33,81.93,82.06,69400.0,66.528,66.5441,66.2208,66.3259,69400.0
2013-06-19 15:50:00,82.04,82.06,81.82,81.82,216400.0,66.3097,66.3259,66.1319,66.1319,216400.0
2013-06-20 09:30:00,81.07,81.51,80.92,81.12,74300.0,65.5257,65.8814,65.4045,65.5661,74300.0
2013-06-20 09:40:00,81.06,81.2,80.96,81.11,62600.0,65.5176,65.6308,65.4368,65.558,62600.0
2013-06-20 09:50:00,81.13,81.22,80.85,80.85,100400.0,65.5742,65.647,65.3479,65.3479,100400.0
2013-06-20 10:00:00,80.86,81.21,80.86,81.11,88600.0,65.356,65.6389,65.356,65.558,88600.0
2013-06-20 10:10:00,81.12,81.13,80.74,80.84,57900.0,65.5661,65.5742,65.259,65.3398,57900.0
2013-06-20 10:20:00,80.84,80.95,80.8,80.84,55100.0,65.3398,65.4287,65.3075,65.3398,55100.0
2013-06-20 10:30:00,80.85,80.85,80.55,80.66,90700.0,65.3479,65.3479,65.1054,65.1943,90700.0
2013-06-20 10:40:00,80.65,80.85,80.5,80.85,76500.0,65.1862,65.3479,65.065,65.3479,76500.0
2013-06-20 10:50:00,80.83,81.02,80.83,80.95,93800.0,65.3317,65.4853,65.3317,65.4287,93800.0
2013-06-20 11:00:00,80.95,80.96,80.57,80.57,30700.0,65.4287,65.4368,65.1216,65.1216,30700.0
2013-06-20 11:10:00,80.57,80.64,80.4,80.45,60100.0,65.1216,65.1782,64.9842,65.0246,60100.0
2013-06-20 11:20:00,80.44,80.7,80.43,80.69,35600.0,65.0165,65.2267,65.0084,65.2186,35600.0
2013-06-20 11:30:00,80.7,80.88,80.58,80.88,55700.0,65.2267,65.3721,65.1297,65.3721,55700.0
2013-06-20 11:40:00,80.86,80.9,80.68,80.8,33300.0,65.356,65.3883,65.2105,65.3075,33300.0
2013-06-20 11:50:00,80.81,80.86,80.75,80.76,52300.0,65.3156,65.356,65.2671,65.2752,52300.0
2013-06-20 12:00:00,80.76,80.84,80.73,80.78,26400.0,65.2752,65.3398,65.2509,65.2913,26400.0
2013-06-20 12:10:00,80.78,80.86,80.75,80.83,30900.0,65.2913,65.356,65.2671,65.3317,30900.0
2013-06-20 12:20:00,80.84,80.88,80.75,80.77,21100.0,65.3398,65.3721,65.2671,65.2832,21100.0
2013-06-20 12:30:00,80.77,80.84,80.66,80.67,40200.0,65.2832,65.3398,65.1943,65.2024,40200.0
2013-06-20 12:40:00,80.66,80.66,80.48,80.49,28100.0,65.1943,65.1943,65.0488,65.0569,28100.0
2013-06-20 12:50:00,80.51,80.51,80.35,80.35,23200.0,65.0731,65.0731,64.9438,64.9438,23200.0
2013-06-20 13:00:00,80.34,80.54,80.33,80.51,19000.0,64.9357,65.0973,64.9276,65.0731,19000.0
2013-06-20 13:10:00,80.51,80.53,80.21,80.23,38500.0,65.0731,65.0893,64.8306,64.8468,38500.0
2013-06-20 13:20:00,80.24,80.27,80.17,80.24,55700.0,64.8549,64.8791,64.7983,64.8549,55700.0
2013-06-20 13:30:00,80.24,80.29,80.16,80.23,41700.0,64.8549,64.8953,64.7902,64.8468,41700.0
2013-06-20 13:40:00,80.21,80.54,80.17,80.46,33800.0,64.8306,65.0973,64.7983,65.0327,33800.0
2013-06-20 13:50:00,80.46,80.46,80.27,80.35,29500.0,65.0327,65.0327,64.8791,64.9438,29500.0
2013-06-20 14:00:00,80.35,80.39,80.2,80.32,35200.0,64.9438,64.9761,64.8225,64.9195,35200.0
2013-06-20 14:10:00,80.32,80.32,80.12,80.19,41200.0,64.9195,64.9195,64.7579,64.8144,41200.0
2013-06-20 14:20:00,80.21,80.23,79.9,79.97,100500.0,64.8306,64.8468,64.5801,64.6366,100500.0
2013-06-20 14:30:00,79.97,80.08,79.9,79.94,82900.0,64.6366,64.7255,64.5801,64.6124,82900.0
2013-06-20 14:40:00,79.94,80.01,79.88,79.9,60700.0,64.6124,64.669,64.5639,64.5801,60700.0
2013-06-20 14:50:00,79.9,79.9,79.59,79.63,86700.0,64.5801,64.5801,64.3295,64.3618,86700.0
2013-06-20 15:00:00,79.62,79.88,79.57,79.87,103000.0,64.3537,64.5639,64.3133,64.5558,103000.0
2013-06-20 15:10:00,79.87,79.88,79.65,79.67,74600.0,64.5558,64.5639,64.378,64.3942,74600.0
2013-06-20 15:20:00,79.67,79.75,79.61,79.69,68500.0,64.3942,64.4588,64.3457,64.4103,68500.0
2013-06-20 15:30:00,79.7,79.71,79.5,79.53,91900.0,64.4184,64.4265,64.2567,64.281,91900.0
2013-06-20 15:40:00,79.52,79.58,79.37,79.48,156000.0,64.2729,64.3214,64.1517,64.2406,156000.0
2013-06-20 15:50:00,79.48,79.76,79.47,79.53,340300.0,64.2406,64.4669,64.2325,64.281,340300.0
2013-06-21 09:30:00,79.82,79.87,79.2,79.24,896100.0,64.5154,64.5558,64.0143,64.0466,896100.0
2013-06-21 09:40:00,79.25,79.3,78.78,79.04,224400.0,64.0547,64.0951,63.6748,63.8849,224400.0
2013-06-21 09:50:00,79.04,79.23,78.91,79.08,108700.0,63.8849,64.0385,63.7799,63.9173,108700.0
2013-06-21 10:00:00,79.08,79.56,79.08,79.37,211300.0,63.9173,64.3052,63.9173,64.1517,211300.0
2013-06-21 10:10:00,79.38,79.44,79.28,79.39,127200.0,64.1598,64.2083,64.0789,64.1678,127200.0
2013-06-21 10:20:00,79.38,79.54,79.34,79.5,109000.0,64.1598,64.2891,64.1274,64.2567,109000.0
2013-06-21 10:30:00,79.51,79.54,79.3,79.49,55600.0,64.2648,64.2891,64.0951,64.2487,55600.0
2013-06-21 10:40:00,79.49,79.64,79.42,79.62,56800.0,64.2487,64.3699,64.1921,64.3537,56800.0
2013-06-21 10:50:00,79.63,79.81,79.47,79.7,33500.0,64.3618,64.5073,64.2325,64.4184,33500.0
2013-06-21 11:00:00,79.7,79.7,79.33,79.43,37000.0,64.4184,64.4184,64.1193,64.2002,37000.0
2013-06-21 11:10:00,79.46,79.53,79.25,79.48,24900.0,64.2244,64.281,64.0547,64.2406,24900.0
2013-06-21 11:20:00,79.47,79.47,79.13,79.15,34700.0,64.2325,64.2325,63.9577,63.9739,34700.0
2013-06-21 11:30:00,79.14,79.14,78.87,78.99,48300.0,63.9658,63.9658,63.7475,63.8445,48300.0
2013-06-21 11:40:00,78.99,79.14,78.92,79.11,33800.0,63.8445,63.9658,63.788,63.9415,33800.0
2013-06-21 11:50:00,79.13,79.17,79.0,79.11,37900.0,63.9577,63.99,63.8526,63.9415,37900.0
2013-06-21 12:00:00,79.12,79.36,79.12,79.25,16500.0,63.9496,64.1436,63.9496,64.0547,16500.0
2013-06-21 12:10:00,79.25,79.27,79.0,79.07,28300.0,64.0547,64.0708,63.8526,63.9092,28300.0
2013-06-21 12:20:00,79.09,79.27,78.9,79.25,133600.0,63.9254,64.0708,63.7718,64.0547,133600.0
2013-06-21 12:30:00,79.25,79.34,79.17,79.27,34000.0,64.0547,64.1274,63.99,64.0708,34000.0
2013-06-21 12:40:00,79.27,79.74,79.25,79.73,94500.0,64.0708,64.4507,64.0547,64.4426,94500.0
2013-06-21 12:50:00,79.72,79.73,79.51,79.65,65600.0,64.4346,64.4426,64.2648,64.378,65600.0
2013-06-21 13:00:00,79.65,79.85,79.53,79.84,41900.0,64.378,64.5396,64.281,64.5316,41900.0
2013-06-21 13:10:00,79.84,79.92,79.72,79.75,60100.0,64.5316,64.5962,64.4346,64.4588,60100.0
2013-06-21 13:20:00,79.75,79.76,79.58,79.65,41100.0,64.4588,64.4669,64.3214,64.378,41100.0
2013-06-21 13:30:00,79.65,79.79,79.61,79.78,54800.0,64.378,64.4911,64.3457,64.4831,54800.0
2013-06-21 13:40:00,79.79,79.83,79.57,79.58,30200.0,64.4911,64.5235,64.3133,64.3214,30200.0
2013-06-21 13:50:00,79.6,79.64,79.35,79.43,57500.0,64.3376,64.3699,64.1355,64.2002,57500.0
2013-06-21 14:00:00,79.42,79.5,79.31,79.35,28400.0,64.1921,64.2567,64.1032,64.1355,28400.0
2013-06-21 14:10:00,79.36,79.53,79.36,79.53,21400.0,64.1436,64.281,64.1436,64.281,21400.0
2013-06-21 14:20:00,79.52,79.55,79.4,79.55,29200.0,64.2729,64.2972,64.1759,64.2972,29200.0
2013-06-21 14:30:00,79.51,79.61,79.45,79.61,33900.0,64.2648,64.3457,64.2163,64.3457,33900.0
2013-06-21 14:40:00,79.61,79.62,79.46,79.6,39700.0,64.3457,64.3537,64.2244,64.3376,39700.0
2013-06-21 14:50:00,79.61,79.72,79.51,79.7,38200.0,64.3457,64.4346,64.2648,64.4184,38200.0
2013-06-21 15:00:00,79.7,79.8,79.67,79.72,63700.0,64.4184,64.4992,64.3942,64.4346,63700.0
2013-06-21 15:10:00,79.73,79.78,79.61,79.61,59700.0,64.4426,64.4831,64.3457,64.3457,59700.0
2013-06-21 15:20:00,79.62,79.84,79.62,79.74,110600.0,64.3537,64.5316,64.3537,64.4507,110600.0
2013-06-21 15:30:00,79.75,79.8,79.66,79.69,92200.0,64.4588,64.4992,64.3861,64.4103,92200.0
2013-06-21 15:40:00,79.69,79.7,79.41,79.51,130500.0,64.4103,64.4184,64.184,64.2648,130500.0
2013-06-21 15:50:00,79.52,79.52,79.33,79.44,321600.0,64.2729,64.2729,64.1193,64.2083,321600.0
2013-06-24 09:30:00,79.06,79.74,79.06,79.15,239500.0,63.9011,64.4507,63.9011,63.9739,239500.0
2013-06-24 09:40:00,79.18,79.39,79.14,79.31,77900.0,63.9981,64.1678,63.9658,64.1032,77900.0
2013-06-24 09:50:00,79.31,79.34,78.89,79.19,107000.0,64.1032,64.1274,63.7637,64.0062,107000.0
2013-06-24 10:00:00,79.17,79.36,78.92,79.26,82300.0,63.99,64.1436,63.788,64.0628,82300.0
2013-06-24 10:10:00,79.24,79.36,79.09,79.17,88700.0,64.0466,64.1436,63.9254,63.99,88700.0
2013-06-24 10:20:00,79.18,79.19,78.9,79.12,51000.0,63.9981,64.0062,63.7718,63.9496,51000.0
2013-06-24 10:30:00,79.12,79.59,78.98,79.5,63600.0,63.9496,64.3295,63.8365,64.2567,63600.0
2013-06-24 10:40:00,79.49,79.6,79.4,79.41,75400.0,64.2487,64.3376,64.1759,64.184,75400.0
2013-06-24 10:50:00,79.41,79.53,79.3,79.3,40500.0,64.184,64.281,64.0951,64.0951,40500.0
2013-06-24 11:00:00,79.3,79.39,79.26,79.36,21700.0,64.0951,64.1678,64.0628,64.1436,21700.0
2013-06-24 11:10:00,79.34,79.4,79.1,79.15,26600.0,64.1274,64.1759,63.9334,63.9739,26600.0
2013-06-24 11:20:00,79.15,79.15,78.89,78.9,31900.0,63.9739,63.9739,63.7637,63.7718,31900.0
2013-06-24 11:30:00,78.89,79.03,78.89,78.92,55100.0,63.7637,63.8769,63.7637,63.788,55100.0
2013-06-24 11:40:00,78.92,79.06,78.9,79.05,26700.0,63.788,63.9011,63.7718,63.893,26700.0
2013-06-24 11:50:00,79.06,79.2,79.06,79.08,26600.0,63.9011,64.0143,63.9011,63.9173,26600.0
2013-06-24 12:00:00,79.08,79.19,78.95,79.01,49400.0,63.9173,64.0062,63.8122,63.8607,49400.0
2013-06-24 12:10:00,79.02,79.05,78.9,78.9,34500.0,63.8688,63.893,63.7718,63.7718,34500.0
2013-06-24 12:20:00,78.9,79.07,78.85,79.02,49500.0,63.7718,63.9092,63.7314,63.8688,49500.0
2013-06-24 12:30:00,79.02,79.12,78.87,79.11,104000.0,63.8688,63.9496,63.7475,63.9415,104000.0
2013-06-24 12:40:00,79.11,79.25,79.1,79.18,28500.0,63.9415,64.0547,63.9334,63.9981,28500.0
2013-06-24 12:50:00,79.17,79.23,79.06,79.2,55300.0,63.99,64.0385,63.9011,64.0143,55300.0
2013-06-24 13:00:00,79.2,79.2,79.0,79.02,29300.0,64.0143,64.0143,63.8526,63.8688,29300.0
2013-06-24 13:10:00,79.0,79.25,79.0,79.23,30700.0,63.8526,64.0547,63.8526,64.0385,30700.0
2013-06-24 13:20:00,79.26,79.32,79.15,79.3,33600.0,64.0628,64.1113,63.9739,64.0951,33600.0
2013-06-24 13:30:00,79.32,79.38,79.18,79.27,22100.0,64.1113,64.1598,63.9981,64.0708,22100.0
2013-06-24 13:40:00,79.29,79.38,79.21,79.22,26400.0,64.087,64.1598,64.0224,64.0304,26400.0
2013-06-24 13:50:00,79.23,79.26,79.11,79.22,22500.0,64.0385,64.0628,63.9415,64.0304,22500.0
2013-06-24 14:00:00,79.25,79.47,79.19,79.45,35400.0,64.0547,64.2325,64.0062,64.2163,35400.0
2013-06-24 14:10:00,79.45,79.59,79.45,79.56,43400.0,64.2163,64.3295,64.2163,64.3052,43400.0
2013-06-24 14:20:00,79.57,79.74,79.53,79.64,54200.0,64.3133,64.4507,64.281,64.3699,54200.0
2013-06-24 14:30:00,79.64,79.82,79.62,79.79,30900.0,64.3699,64.5154,64.3537,64.4911,30900.0
2013-06-24 14:40:00,79.81,79.85,79.68,79.8,40900.0,64.5073,64.5396,64.4022,64.4992,40900.0
2013-06-24 14:50:00,79.78,79.84,79.65,79.74,42500.0,64.4831,64.5316,64.378,64.4507,42500.0
2013-06-24 15:00:00,79.73,79.87,79.68,79.72,38100.0,64.4426,64.5558,64.4022,64.4346,38100.0
2013-06-24 15:10:00,79.73,79.8,79.5,79.61,75100.0,64.4426,64.4992,64.2567,64.3457,75100.0
2013-06-24 15:20:00,79.61,79.71,79.5,79.51,57300.0,64.3457,64.4265,64.2567,64.2648,57300.0
2013-06-24 15:30:00,79.51,79.69,79.49,79.65,53200.0,64.2648,64.4103,64.2487,64.378,53200.0
2013-06-24 15:40:00,79.65,79.7,79.29,79.36,122700.0,64.378,64.4184,64.087,64.1436,122700.0
2013-06-24 15:50:00,79.37,79.5,79.14,79.17,206900.0,64.1517,64.2567,63.9658,63.99,206900.0
2013-06-25 09:30:00,80.05,80.17,79.65,79.78,102700.0,64.7013,64.7983,64.378,64.4831,102700.0
2013-06-25 09:40:00,79.8,80.13,79.72,79.9,102000.0,64.4992,64.766,64.4346,64.5801,102000.0
2013-06-25 09:50:00,79.87,79.99,79.66,79.99,69400.0,64.5558,64.6528,64.3861,64.6528,69400.0
2013-06-25 10:00:00,79.97,79.99,79.46,79.57,72400.0,64.6366,64.6528,64.2244,64.3133,72400.0
2013-06-25 10:10:00,79.58,79.73,79.5,79.54,70100.0,64.3214,64.4426,64.2567,64.2891,70100.0
2013-06-25 10:20:00,79.57,79.8,79.57,79.78,44400.0,64.3133,64.4992,64.3133,64.4831,44400.0
2013-06-25 10:30:00,79.77,79.99,79.65,79.95,40300.0,64.475,64.6528,64.378,64.6205,40300.0
2013-06-25 10:40:00,79.95,80.09,79.9,80.05,50400.0,64.6205,64.7336,64.5801,64.7013,50400.0
2013-06-25 10:50:00,80.07,80.07,79.9,79.93,47400.0,64.7175,64.7175,64.5801,64.6043,47400.0
2013-06-25 11:00:00,79.93,80.03,79.81,79.97,64100.0,64.6043,64.6851,64.5073,64.6366,64100.0
2013-06-25 11:10:00,79.96,80.01,79.67,79.67,57100.0,64.6285,64.669,64.3942,64.3942,57100.0
2013-06-25 11:20:00,79.69,79.73,79.53,79.57,77600.0,64.4103,64.4426,64.281,64.3133,77600.0
2013-06-25 11:30:00,79.56,79.76,79.53,79.69,38400.0,64.3052,64.4669,64.281,64.4103,38400.0
2013-06-25 11:40:00,79.68,79.72,79.47,79.53,58600.0,64.4022,64.4346,64.2325,64.281,58600.0
2013-06-25 11:50:00,79.54,79.78,79.54,79.76,52100.0,64.2891,64.4831,64.2891,64.4669,52100.0
2013-06-25 12:00:00,79.76,79.91,79.73,79.87,38200.0,64.4669,64.5881,64.4426,64.5558,38200.0
2013-06-25 12:10:00,79.86,79.97,79.8,79.86,84300.0,64.5477,64.6366,64.4992,64.5477,84300.0
2013-06-25 12:20:00,79.87,79.87,79.68,79.72,57800.0,64.5558,64.5558,64.4022,64.4346,57800.0
2013-06-25 12:30:00,79.7,79.84,79.66,79.75,67100.0,64.4184,64.5316,64.3861,64.4588,67100.0
2013-06-25 12:40:00,79.76,79.78,79.66,79.72,44600.0,64.4669,64.4831,64.3861,64.4346,44600.0
2013-06-25 12:50:00,79.73,79.76,79.54,79.55,59100.0,64.4426,64.4669,64.2891,64.2972,59100.0
2013-06-25 13:00:00,79.55,79.78,79.53,79.62,59700.0,64.2972,64.4831,64.281,64.3537,59700.0
2013-06-25 13:10:00,79.6,79.73,79.48,79.49,46500.0,64.3376,64.4426,64.2406,64.2487,46500.0
2013-06-25 13:20:00,79.49,79.49,79.31,79.32,61600.0,64.2487,64.2487,64.1032,64.1113,61600.0
2013-06-25 13:30:00,79.32,79.5,79.25,79.46,59800.0,64.1113,64.2567,64.0547,64.2244,59800.0
2013-06-25 13:40:00,79.46,79.71,79.45,79.7,38000.0,64.2244,64.4265,64.2163,64.4184,38000.0
2013-06-25 13:50:00,79.69,79.72,79.64,79.67,28800.0,64.4103,64.4346,64.3699,64.3942,28800.0
2013-06-25 14:00:00,79.66,79.79,79.61,79.79,48600.0,64.3861,64.4911,64.3457,64.4911,48600.0
2013-06-25 14:10:00,79.79,80.16,79.79,80.14,64200.0,64.4911,64.7902,64.4911,64.774,64200.0
2013-06-25 14:20:00,80.13,80.14,79.82,79.88,40100.0,64.766,64.774,64.5154,64.5639,40100.0
2013-06-25 14:30:00,79.88,80.09,79.85,79.97,55300.0,64.5639,64.7336,64.5396,64.6366,55300.0
2013-06-25 14:40:00,79.97,79.98,79.79,79.8,44500.0,64.6366,64.6447,64.4911,64.4992,44500.0
2013-06-25 14:50:00,79.8,79.89,79.78,79.83,56000.0,64.4992,64.572,64.4831,64.5235,56000.0
2013-06-25 15:00:00,79.84,79.89,79.76,79.8,47800.0,64.5316,64.572,64.4669,64.4992,47800.0
2013-06-25 15:10:00,79.79,79.81,79.65,79.67,54200.0,64.4911,64.5073,64.378,64.3942,54200.0
2013-06-25 15:20:00,79.65,79.82,79.65,79.79,87500.0,64.378,64.5154,64.378,64.4911,87500.0
2013-06-25 15:30:00,79.79,79.99,79.78,79.94,85500.0,64.4911,64.6528,64.4831,64.6124,85500.0
2013-06-25 15:40:00,79.93,79.96,79.66,79.72,131700.0,64.6043,64.6285,64.3861,64.4346,131700.0
2013-06-25 15:50:00,79.71,79.84,79.64,79.68,261800.0,64.4265,64.5316,64.3699,64.4022,261800.0
2013-06-26 09:30:00,80.32,80.48,79.77,79.91,176000.0,64.9195,65.0488,64.475,64.5881,176000.0
2013-06-26 09:40:00,79.91,79.96,79.43,79.48,114200.0,64.5881,64.6285,64.2002,64.2406,114200.0
2013-06-26 09:50:00,79.52,79.9,79.48,79.9,88500.0,64.2729,64.5801,64.2406,64.5801,88500.0
2013-06-26 10:00:00,79.9,79.95,79.78,79.86,65600.0,64.5801,64.6205,64.4831,64.5477,65600.0
2013-06-26 10:10:00,79.85,80.16,79.81,80.16,83700.0,64.5396,64.7902,64.5073,64.7902,83700.0
2013-06-26 10:20:00,80.15,80.21,80.07,80.11,46600.0,64.7821,64.8306,64.7175,64.7498,46600.0
2013-06-26 10:30:00,80.13,80.18,80.02,80.09,86000.0,64.766,64.8064,64.677,64.7336,86000.0
2013-06-26 10:40:00,80.09,80.22,80.03,80.17,74400.0,64.7336,64.8387,64.6851,64.7983,74400.0
2013-06-26 10:50:00,80.17,80.26,80.03,80.04,40300.0,64.7983,64.871,64.6851,64.6932,40300.0
2013-06-26 11:00:00,80.03,80.04,79.87,79.92,41600.0,64.6851,64.6932,64.5558,64.5962,41600.0
2013-06-26 11:10:00,79.93,80.01,79.78,79.94,44000.0,64.6043,64.669,64.4831,64.6124,44000.0
2013-06-26 11:20:00,79.98,79.99,79.73,79.76,33000.0,64.6447,64.6528,64.4426,64.4669,33000.0
2013-06-26 11:30:00,79.76,79.8,79.62,79.71,50500.0,64.4669,64.4992,64.3537,64.4265,50500.0
2013-06-26 11:40:00,79.72,79.88,79.69,79.82,33900.0,64.4346,64.5639,64.4103,64.5154,33900.0
2013-06-26 11:50:00,79.81,79.82,79.67,79.68,49200.0,64.5073,64.5154,64.3942,64.4022,49200.0
2013-06-26 12:00:00,79.66,79.93,79.66,79.72,51200.0,64.3861,64.6043,64.3861,64.4346,51200.0
2013-06-26 12:10:00,79.72,79.75,79.66,79.71,51100.0,64.4346,64.4588,64.3861,64.4265,51100.0
2013-06-26 12:20:00,79.71,79.88,79.65,79.85,52300.0,64.4265,64.5639,64.378,64.5396,52300.0
2013-06-26 12:30:00,79.86,79.98,79.83,79.98,30500.0,64.5477,64.6447,64.5235,64.6447,30500.0
2013-06-26 12:40:00,79.98,80.01,79.92,79.94,44000.0,64.6447,64.669,64.5962,64.6124,44000.0
2013-06-26 12:50:00,79.95,79.99,79.87,79.93,30800.0,64.6205,64.6528,64.5558,64.6043,30800.0
2013-06-26 13:00:00,79.93,80.0,79.88,79.97,39300.0,64.6043,64.6609,64.5639,64.6366,39300.0
2013-06-26 13:10:00,79.98,80.01,79.93,79.93,42400.0,64.6447,64.669,64.6043,64.6043,42400.0
2013-06-26 13:20:00,79.94,79.99,79.92,79.96,37800.0,64.6124,64.6528,64.5962,64.6285,37800.0
2013-06-26 13:30:00,79.97,80.0,79.93,79.94,28100.0,64.6366,64.6609,64.6043,64.6124,28100.0
2013-06-26 13:40:00,79.94,79.94,79.81,79.85,45100.0,64.6124,64.6124,64.5073,64.5396,45100.0
2013-06-26 13:50:00,79.85,79.9,79.83,79.89,130200.0,64.5396,64.5801,64.5235,64.572,130200.0
2013-06-26 14:00:00,79.89,80.0,79.89,79.95,92000.0,64.572,64.6609,64.572,64.6205,92000.0
2013-06-26 14:10:00,79.95,79.99,79.92,79.97,36600.0,64.6205,64.6528,64.5962,64.6366,36600.0
2013-06-26 14:20:00,79.97,79.99,79.86,79.95,78100.0,64.6366,64.6528,64.5477,64.6205,78100.0
2013-06-26 14:30:00,79.95,79.99,79.83,79.84,77900.0,64.6205,64.6528,64.5235,64.5316,77900.0
2013-06-26 14:40:00,79.85,79.93,79.82,79.88,53400.0,64.5396,64.6043,64.5154,64.5639,53400.0
2013-06-26 14:50:00,79.86,79.95,79.8,79.8,56700.0,64.5477,64.6205,64.4992,64.4992,56700.0
2013-06-26 15:00:00,79.8,79.91,79.8,79.85,84700.0,64.4992,64.5881,64.4992,64.5396,84700.0
2013-06-26 15:10:00,79.84,79.9,79.83,79.9,61700.0,64.5316,64.5801,64.5235,64.5801,61700.0
2013-06-26 15:20:00,79.89,79.91,79.75,79.77,91300.0,64.572,64.5881,64.4588,64.475,91300.0
2013-06-26 15:30:00,79.77,79.83,79.75,79.77,96100.0,64.475,64.5235,64.4588,64.475,96100.0
2013-06-26 15:40:00,79.77,79.8,79.59,79.7,196800.0,64.475,64.4992,64.3295,64.4184,196800.0
2013-06-26 15:50:00,79.71,79.74,79.5,79.52,307900.0,64.4265,64.4507,64.2567,64.2729,307900.0
2013-06-27 09:30:00,80.22,80.53,80.03,80.25,179600.0,64.8387,65.0893,64.6851,64.8629,179600.0
2013-06-27 09:40:00,80.24,80.44,80.18,80.42,124900.0,64.8549,65.0165,64.8064,65.0003,124900.0
2013-06-27 09:50:00,80.39,80.48,80.35,80.42,61700.0,64.9761,65.0488,64.9438,65.0003,61700.0
2013-06-27 10:00:00,80.44,80.45,80.09,80.23,64400.0,65.0165,65.0246,64.7336,64.8468,64400.0
2013-06-27 10:10:00,80.23,80.33,80.11,80.28,117700.0,64.8468,64.9276,64.7498,64.8872,117700.0
2013-06-27 10:20:00,80.28,80.32,80.13,80.29,90300.0,64.8872,64.9195,64.766,64.8953,90300.0
2013-06-27 10:30:00,80.29,80.32,80.22,80.25,66400.0,64.8953,64.9195,64.8387,64.8629,66400.0
2013-06-27 10:40:00,80.25,80.27,80.01,80.04,93800.0,64.8629,64.8791,64.669,64.6932,93800.0
2013-06-27 10:50:00,80.03,80.28,80.02,80.2,90600.0,64.6851,64.8872,64.677,64.8225,90600.0
2013-06-27 11:00:00,80.2,80.26,80.04,80.12,46900.0,64.8225,64.871,64.6932,64.7579,46900.0
2013-06-27 11:10:00,80.13,80.13,79.98,80.0,51700.0,64.766,64.766,64.6447,64.6609,51700.0
2013-06-27 11:20:00,80.0,80.01,79.88,79.92,45800.0,64.6609,64.669,64.5639,64.5962,45800.0
2013-06-27 11:30:00,79.92,79.99,79.84,79.96,52600.0,64.5962,64.6528,64.5316,64.6285,52600.0
2013-06-27 11:40:00,79.97,80.18,79.97,80.18,42900.0,64.6366,64.8064,64.6366,64.8064,42900.0
2013-06-27 11:50:00,80.18,80.29,80.16,80.24,43200.0,64.8064,64.8953,64.7902,64.8549,43200.0
2013-06-27 12:00:00,80.25,80.29,80.18,80.23,101900.0,64.8629,64.8953,64.8064,64.8468,101900.0
2013-06-27 12:10:00,80.22,80.31,80.2,80.29,59100.0,64.8387,64.9114,64.8225,64.8953,59100.0
2013-06-27 12:20:00,80.28,80.35,80.24,80.32,111600.0,64.8872,64.9438,64.8549,64.9195,111600.0
2013-06-27 12:30:00,80.32,80.4,80.23,80.38,42300.0,64.9195,64.9842,64.8468,64.968,42300.0
2013-06-27 12:40:00,80.37,80.42,80.31,80.37,138200.0,64.9599,65.0003,64.9114,64.9599,138200.0
2013-06-27 12:50:00,80.36,80.65,80.36,80.52,46300.0,64.9519,65.1862,64.9519,65.0812,46300.0
2013-06-27 13:00:00,80.51,80.6,80.44,80.5,63200.0,65.0731,65.1458,65.0165,65.065,63200.0
2013-06-27 13:10:00,80.51,80.65,80.5,80.61,29100.0,65.0731,65.1862,65.065,65.1539,29100.0
2013-06-27 13:20:00,80.6,80.75,80.53,80.65,44200.0,65.1458,65.2671,65.0893,65.1862,44200.0
2013-06-27 13:30:00,80.65,80.8,80.59,80.8,43100.0,65.1862,65.3075,65.1378,65.3075,43100.0
2013-06-27 13:40:00,80.79,80.89,80.73,80.88,36300.0,65.2994,65.3802,65.2509,65.3721,36300.0
2013-06-27 13:50:00,80.88,80.92,80.6,80.6,54400.0,65.3721,65.4045,65.1458,65.1458,54400.0
2013-06-27 14:00:00,80.63,80.7,80.63,80.64,49100.0,65.1701,65.2267,65.1701,65.1782,49100.0
2013-06-27 14:10:00,80.64,80.76,80.61,80.75,27800.0,65.1782,65.2752,65.1539,65.2671,27800.0
2013-06-27 14:20:00,80.75,80.78,80.64,80.7,36400.0,65.2671,65.2913,65.1782,65.2267,36400.0
2013-06-27 14:30:00,80.69,80.78,80.66,80.68,58900.0,65.2186,65.2913,65.1943,65.2105,58900.0
2013-06-27 14:40:00,80.68,80.71,80.5,80.56,60800.0,65.2105,65.2347,65.065,65.1135,60800.0
2013-06-27 14:50:00,80.55,80.59,80.48,80.53,53800.0,65.1054,65.1378,65.0488,65.0893,53800.0
2013-06-27 15:00:00,80.53,80.55,80.48,80.53,66800.0,65.0893,65.1054,65.0488,65.0893,66800.0
2013-06-27 15:10:00,80.53,80.63,80.5,80.63,56400.0,65.0893,65.1701,65.065,65.1701,56400.0
2013-06-27 15:20:00,80.63,80.75,80.61,80.68,117100.0,65.1701,65.2671,65.1539,65.2105,117100.0
2013-06-27 15:30:00,80.67,80.68,80.35,80.47,136300.0,65.2024,65.2105,64.9438,65.0408,136300.0
2013-06-27 15:40:00,80.47,80.47,80.26,80.34,196800.0,65.0408,65.0408,64.871,64.9357,196800.0
2013-06-27 15:50:00,80.34,80.44,80.22,80.24,291100.0,64.9357,65.0165,64.8387,64.8549,291100.0
2013-06-28 09:30:00,71.76,72.25,69.36,69.4,3509300.0,58.0008,58.3969,56.061,56.0933,3509300.0
2013-06-28 09:40:00,69.4,70.2,69.0,69.91,2248600.0,56.0933,56.7399,55.77,56.5055,2248600.0
2013-06-28 09:50:00,69.92,70.2,69.5,70.1,938400.0,56.5136,56.7399,56.1741,56.6591,938400.0
2013-06-28 10:00:00,70.08,70.1,69.63,69.89,774800.0,56.6429,56.6591,56.2792,56.4894,774800.0
2013-06-28 10:10:00,69.89,70.0,69.25,69.26,735300.0,56.4894,56.5783,55.9721,55.9802,735300.0
2013-06-28 10:20:00,69.33,69.75,69.01,69.24,506500.0,56.0367,56.3762,55.7781,55.964,506500.0
2013-06-28 10:30:00,69.2,70.0,69.2,69.85,824100.0,55.9317,56.5783,55.9317,56.457,824100.0
2013-06-28 10:40:00,69.85,70.34,69.78,69.99,857700.0,56.457,56.8531,56.4004,56.5702,857700.0
2013-06-28 10:50:00,70.0,70.51,69.99,70.27,1085000.0,56.5783,56.9905,56.5702,56.7965,1085000.0
2013-06-28 11:00:00,70.28,70.39,69.75,69.97,784800.0,56.8046,56.8935,56.3762,56.554,784800.0
2013-06-28 11:10:00,69.96,70.21,69.96,70.1,545000.0,56.5459,56.748,56.5459,56.6591,545000.0
2013-06-28 11:20:00,70.11,70.24,69.88,70.13,534700.0,56.6672,56.7723,56.4813,56.6833,534700.0
2013-06-28 11:30:00,70.13,70.65,70.1,70.64,600800.0,56.6833,57.1036,56.6591,57.0956,600800.0
2013-06-28 11:40:00,70.63,70.74,70.5,70.51,550500.0,57.0875,57.1764,56.9824,56.9905,550500.0
2013-06-28 11:50:00,70.53,71.01,70.52,70.99,653200.0,57.0066,57.3946,56.9986,57.3784,653200.0
2013-06-28 12:00:00,70.98,71.3,70.94,71.22,851500.0,57.3704,57.629,57.338,57.5643,851500.0
2013-06-28 12:10:00,71.23,71.23,71.0,71.17,279500.0,57.5724,57.5724,57.3865,57.5239,279500.0
2013-06-28 12:20:00,71.17,71.2,71.01,71.12,211300.0,57.5239,57.5482,57.3946,57.4835,211300.0
2013-06-28 12:30:00,71.13,71.25,71.01,71.18,205100.0,57.4916,57.5886,57.3946,57.532,205100.0
2013-06-28 12:40:00,71.19,71.34,71.04,71.27,421600.0,57.5401,57.6613,57.4189,57.6048,421600.0
2013-06-28 12:50:00,71.26,71.87,71.25,71.81,464500.0,57.5967,58.0897,57.5886,58.0412,464500.0
2013-06-28 13:00:00,71.81,71.83,71.38,71.55,322000.0,58.0412,58.0574,57.6937,57.8311,322000.0
2013-06-28 13:10:00,71.55,71.8,71.51,71.77,234700.0,57.8311,58.0331,57.7987,58.0089,234700.0
2013-06-28 13:20:00,71.77,71.99,71.48,71.9,532200.0,58.0089,58.1867,57.7745,58.114,532200.0
2013-06-28 13:30:00,71.89,71.93,71.68,71.72,346400.0,58.1059,58.1382,57.9361,57.9685,346400.0
2013-06-28 13:40:00,71.71,71.83,71.53,71.53,294900.0,57.9604,58.0574,57.8149,57.8149,294900.0
2013-06-28 13:50:00,71.53,71.89,71.43,71.74,276900.0,57.8149,58.1059,57.7341,57.9846,276900.0
2013-06-28 14:00:00,71.74,71.88,71.72,71.78,459600.0,57.9846,58.0978,57.9685,58.017,459600.0
2013-06-28 14:10:00,71.79,71.98,71.73,71.77,268200.0,58.0251,58.1786,57.9766,58.0089,268200.0
2013-06-28 14:20:00,71.76,72.0,71.75,71.97,459600.0,58.0008,58.1948,57.9927,58.1705,459600.0
2013-06-28 14:30:00,71.97,72.0,71.6,71.91,535100.0,58.1705,58.1948,57.8715,58.122,535100.0
2013-06-28 14:40:00,71.91,72.0,71.88,71.97,546800.0,58.122,58.1948,58.0978,58.1705,546800.0
2013-06-28 14:50:00,71.98,71.98,71.7,71.79,288500.0,58.1786,58.1786,57.9523,58.0251,288500.0
2013-06-28 15:00:00,71.8,71.88,71.77,71.8,503500.0,58.0331,58.0978,58.0089,58.0331,503500.0
2013-06-28 15:10:00,71.81,71.81,71.41,71.6,365400.0,58.0412,58.0412,57.7179,57.8715,365400.0
2013-06-28 15:20:00,71.59,71.8,71.59,71.77,374100.0,57.8634,58.0331,57.8634,58.0089,374100.0
2013-06-28 15:30:00,71.77,71.98,71.77,71.81,536100.0,58.0089,58.1786,58.0089,58.0412,536100.0
2013-06-28 15:40:00,71.81,71.91,71.55,71.87,575400.0,58.0412,58.122,57.8311,58.0897,575400.0
2013-06-28 15:50:00,71.86,72.08,71.85,71.95,982200.0,58.0816,58.2595,58.0736,58.1544,982200.0
2013-07-01 09:30:00,72.8,73.17,72.14,73.14,548000.0,58.8414,59.1405,58.3079,59.1162,548000.0
2013-07-01 09:40:00,73.14,73.21,72.83,73.0,390100.0,59.1162,59.1728,58.8656,59.0031,390100.0
2013-07-01 09:50:00,73.0,73.26,72.96,73.1,239100.0,59.0031,59.2132,58.9707,59.0839,239100.0
2013-07-01 10:00:00,73.1,73.38,73.05,73.27,204800.0,59.0839,59.3102,59.0435,59.2213,204800.0
2013-07-01 10:10:00,73.27,73.39,73.08,73.32,188200.0,59.2213,59.3183,59.0677,59.2617,188200.0
2013-07-01 10:20:00,73.31,73.37,73.24,73.3,142100.0,59.2536,59.3021,59.197,59.2455,142100.0
2013-07-01 10:30:00,73.31,73.35,73.12,73.13,163500.0,59.2536,59.2859,59.1,59.1081,163500.0
2013-07-01 10:40:00,73.12,73.4,73.06,73.23,130100.0,59.1,59.3264,59.0515,59.189,130100.0
2013-07-01 10:50:00,73.23,73.38,73.22,73.35,165200.0,59.189,59.3102,59.1809,59.2859,165200.0
2013-07-01 11:00:00,73.35,73.48,73.21,73.33,175900.0,59.2859,59.391,59.1728,59.2698,175900.0
2013-07-01 11:10:00,73.33,73.39,73.24,73.36,111200.0,59.2698,59.3183,59.197,59.294,111200.0
2013-07-01 11:20:00,73.36,73.36,73.22,73.3,115300.0,59.294,59.294,59.1809,59.2455,115300.0
2013-07-01 11:30:00,73.3,73.33,73.25,73.31,141300.0,59.2455,59.2698,59.2051,59.2536,141300.0
2013-07-01 11:40:00,73.31,73.51,73.25,73.37,198400.0,59.2536,59.4153,59.2051,59.3021,198400.0
2013-07-01 11:50:00,73.36,73.38,73.21,73.37,99700.0,59.294,59.3102,59.1728,59.3021,99700.0
2013-07-01 12:00:00,73.37,73.4,73.21,73.24,159000.0,59.3021,59.3264,59.1728,59.197,159000.0
2013-07-01 12:10:00,73.25,73.25,73.04,73.05,95300.0,59.2051,59.2051,59.0354,59.0435,95300.0
2013-07-01 12:20:00,73.04,73.06,72.86,72.86,65700.0,59.0354,59.0515,58.8899,58.8899,65700.0
2013-07-01 12:30:00,72.85,73.1,72.8,73.08,77000.0,58.8818,59.0839,58.8414,59.0677,77000.0
2013-07-01 12:40:00,73.09,73.15,73.08,73.08,62400.0,59.0758,59.1243,59.0677,59.0677,62400.0
2013-07-01 12:50:00,73.09,73.1,72.91,72.98,86300.0,59.0758,59.0839,58.9303,58.9869,86300.0
2013-07-01 13:00:00,72.98,73.14,72.96,73.11,83200.0,58.9869,59.1162,58.9707,59.092,83200.0
2013-07-01 13:10:00,73.1,73.31,73.1,73.31,56500.0,59.0839,59.2536,59.0839,59.2536,56500.0
2013-07-01 13:20:00,73.31,73.33,73.28,73.29,55600.0,59.2536,59.2698,59.2294,59.2374,55600.0
2013-07-01 13:30:00,73.29,73.35,73.24,73.28,134400.0,59.2374,59.2859,59.197,59.2294,134400.0
2013-07-01 13:40:00,73.28,73.3,73.06,73.07,72200.0,59.2294,59.2455,59.0515,59.0596,72200.0
2013-07-01 13:50:00,73.07,73.16,72.95,72.95,65900.0,59.0596,59.1324,58.9626,58.9626,65900.0
2013-07-01 14:00:00,72.95,72.95,72.69,72.82,109100.0,58.9626,58.9626,58.7525,58.8576,109100.0
2013-07-01 14:10:00,72.83,72.88,72.72,72.77,108300.0,58.8656,58.9061,58.7767,58.8172,108300.0
2013-07-01 14:20:00,72.76,72.83,72.67,72.75,112300.0,58.8091,58.8656,58.7363,58.801,112300.0
2013-07-01 14:30:00,72.75,72.77,72.59,72.63,143800.0,58.801,58.8172,58.6717,58.704,143800.0
2013-07-01 14:40:00,72.63,72.74,72.5,72.63,81800.0,58.704,58.7929,58.5989,58.704,81800.0
2013-07-01 14:50:00,72.63,72.75,72.56,72.71,89500.0,58.704,58.801,58.6474,58.7687,89500.0
2013-07-01 15:00:00,72.71,72.75,72.67,72.7,73900.0,58.7687,58.801,58.7363,58.7606,73900.0
2013-07-01 15:10:00,72.7,72.7,72.42,72.43,78300.0,58.7606,58.7606,58.5343,58.5423,78300.0
2013-07-01 15:20:00,72.43,72.53,72.43,72.44,75400.0,58.5423,58.6232,58.5423,58.5504,75400.0
2013-07-01 15:30:00,72.44,72.45,72.15,72.15,132300.0,58.5504,58.5585,58.316,58.316,132300.0
2013-07-01 15:40:00,72.16,72.19,72.05,72.08,346200.0,58.3241,58.3484,58.2352,58.2595,346200.0
2013-07-01 15:50:00,72.08,72.12,72.0,72.09,529500.0,58.2595,58.2918,58.1948,58.2675,529500.0
2013-07-02 09:30:00,71.73,71.97,71.39,71.85,237700.0,57.9766,58.1705,57.7018,58.0736,237700.0
2013-07-02 09:40:00,71.85,72.41,71.84,72.13,175500.0,58.0736,58.5262,58.0655,58.2999,175500.0
2013-07-02 09:50:00,72.15,72.33,72.02,72.11,77200.0,58.316,58.4615,58.211,58.2837,77200.0
2013-07-02 10:00:00,72.06,72.17,71.95,72.11,153500.0,58.2433,58.3322,58.1544,58.2837,153500.0
2013-07-02 10:10:00,72.08,72.2,71.96,72.16,70700.0,58.2595,58.3564,58.1625,58.3241,70700.0
2013-07-02 10:20:00,72.17,72.45,72.17,72.27,104100.0,58.3322,58.5585,58.3322,58.413,104100.0
2013-07-02 10:30:00,72.25,72.31,72.23,72.28,83100.0,58.3969,58.4454,58.3807,58.4211,83100.0
2013-07-02 10:40:00,72.29,72.31,72.17,72.21,87500.0,58.4292,58.4454,58.3322,58.3645,87500.0
2013-07-02 10:50:00,72.2,72.27,72.16,72.24,52100.0,58.3564,58.413,58.3241,58.3888,52100.0
2013-07-02 11:00:00,72.22,72.28,72.13,72.18,37700.0,58.3726,58.4211,58.2999,58.3403,37700.0
2013-07-02 11:10:00,72.19,72.22,72.13,72.16,48400.0,58.3484,58.3726,58.2999,58.3241,48400.0
2013-07-02 11:20:00,72.19,72.19,72.01,72.09,50800.0,58.3484,58.3484,58.2029,58.2675,50800.0
2013-07-02 11:30:00,72.09,72.14,72.05,72.08,43700.0,58.2675,58.3079,58.2352,58.2595,43700.0
2013-07-02 11:40:00,72.07,72.21,72.07,72.2,68300.0,58.2514,58.3645,58.2514,58.3564,68300.0
2013-07-02 11:50:00,72.2,72.21,72.12,72.12,61300.0,58.3564,58.3645,58.2918,58.2918,61300.0
2013-07-02 12:00:00,72.12,72.2,72.1,72.1,198500.0,58.2918,58.3564,58.2756,58.2756,198500.0
2013-07-02 12:10:00,72.07,72.16,72.07,72.14,52200.0,58.2514,58.3241,58.2514,58.3079,52200.0
2013-07-02 12:20:00,72.12,72.14,71.95,71.96,194500.0,58.2918,58.3079,58.1544,58.1625,194500.0
2013-07-02 12:30:00,71.95,72.07,71.89,72.06,207800.0,58.1544,58.2514,58.1059,58.2433,207800.0
2013-07-02 12:40:00,72.05,72.06,71.9,71.95,61300.0,58.2352,58.2433,58.114,58.1544,61300.0
2013-07-02 12:50:00,71.96,72.04,71.93,72.0,39600.0,58.1625,58.2271,58.1382,58.1948,39600.0
2013-07-02 13:00:00,72.0,72.15,71.95,72.15,55000.0,58.1948,58.316,58.1544,58.316,55000.0
2013-07-02 13:10:00,72.15,72.18,72.08,72.17,81800.0,58.316,58.3403,58.2595,58.3322,81800.0
2013-07-02 13:20:00,72.17,72.2,72.11,72.11,78900.0,58.3322,58.3564,58.2837,58.2837,78900.0
2013-07-02 13:30:00,72.11,72.15,71.9,71.95,78400.0,58.2837,58.316,58.114,58.1544,78400.0
2013-07-02 13:40:00,71.95,71.97,71.85,71.93,83700.0,58.1544,58.1705,58.0736,58.1382,83700.0
2013-07-02 13:50:00,71.93,72.03,71.92,72.03,31900.0,58.1382,58.219,58.1301,58.219,31900.0
2013-07-02 14:00:00,72.02,72.03,71.78,71.78,76000.0,58.211,58.219,58.017,58.017,76000.0
2013-07-02 14:10:00,71.78,71.82,71.68,71.78,185600.0,58.017,58.0493,57.9361,58.017,185600.0
2013-07-02 14:20:00,71.78,71.82,71.7,71.76,135800.0,58.017,58.0493,57.9523,58.0008,135800.0
2013-07-02 14:30:00,71.75,71.81,71.71,71.75,135200.0,57.9927,58.0412,57.9604,57.9927,135200.0
2013-07-02 14:40:00,71.75,71.88,71.74,71.86,169000.0,57.9927,58.0978,57.9846,58.0816,169000.0
2013-07-02 14:50:00,71.86,71.88,71.79,71.79,131000.0,58.0816,58.0978,58.0251,58.0251,131000.0
2013-07-02 15:00:00,71.8,71.92,71.8,71.85,103300.0,58.0331,58.1301,58.0331,58.0736,103300.0
2013-07-02 15:10:00,71.85,71.91,71.84,71.91,174400.0,58.0736,58.122,58.0655,58.122,174400.0
2013-07-02 15:20:00,71.9,71.9,71.79,71.83,151500.0,58.114,58.114,58.0251,58.0574,151500.0
2013-07-02 15:30:00,71.84,71.98,71.8,71.96,131900.0,58.0655,58.1786,58.0331,58.1625,131900.0
2013-07-02 15:40:00,71.97,72.07,71.83,72.01,192300.0,58.1705,58.2514,58.0574,58.2029,192300.0
2013-07-02 15:50:00,72.01,72.18,72.01,72.11,210100.0,58.2029,58.3403,58.2029,58.2837,210100.0
2013-07-03 09:30:00,71.88,72.78,71.88,72.74,218000.0,58.0978,58.8252,58.0978,58.7929,218000.0
2013-07-03 09:40:00,72.7,73.0,72.59,72.7,158400.0,58.7606,59.0031,58.6717,58.7606,158400.0
2013-07-03 09:50:00,72.71,72.76,72.42,72.56,69100.0,58.7687,58.8091,58.5343,58.6474,69100.0
2013-07-03 10:00:00,72.54,72.69,72.2,72.21,183800.0,58.6313,58.7525,58.3564,58.3645,183800.0
2013-07-03 10:10:00,72.2,72.26,72.06,72.18,119300.0,58.3564,58.4049,58.2433,58.3403,119300.0
2013-07-03 10:20:00,72.18,72.28,72.14,72.23,96300.0,58.3403,58.4211,58.3079,58.3807,96300.0
2013-07-03 10:30:00,72.24,72.27,72.12,72.19,143300.0,58.3888,58.413,58.2918,58.3484,143300.0
2013-07-03 10:40:00,72.18,72.2,72.01,72.12,81700.0,58.3403,58.3564,58.2029,58.2918,81700.0
2013-07-03 10:50:00,72.13,72.13,71.88,72.0,86800.0,58.2999,58.2999,58.0978,58.1948,86800.0
2013-07-03 11:00:00,72.0,72.24,71.94,72.19,127300.0,58.1948,58.3888,58.1463,58.3484,127300.0
2013-07-03 11:10:00,72.2,72.25,72.15,72.2,117200.0,58.3564,58.3969,58.316,58.3564,117200.0
2013-07-03 11:20:00,72.23,72.25,72.17,72.21,84400.0,58.3807,58.3969,58.3322,58.3645,84400.0
2013-07-03 11:30:00,72.22,72.25,72.18,72.23,74000.0,58.3726,58.3969,58.3403,58.3807,74000.0
2013-07-03 11:40:00,72.25,72.25,72.14,72.2,111100.0,58.3969,58.3969,58.3079,58.3564,111100.0
2013-07-03 11:50:00,72.22,72.52,72.2,72.52,124900.0,58.3726,58.6151,58.3564,58.6151,124900.0
2013-07-03 12:00:00,72.53,72.71,72.42,72.66,138400.0,58.6232,58.7687,58.5343,58.7282,138400.0
2013-07-03 12:10:00,72.67,72.81,72.64,72.8,162300.0,58.7363,58.8495,58.7121,58.8414,162300.0
2013-07-03 12:20:00,72.81,72.86,72.73,72.77,112600.0,58.8495,58.8899,58.7848,58.8172,112600.0
2013-07-03 12:30:00,72.76,72.77,72.7,72.74,170200.0,58.8091,58.8172,58.7606,58.7929,170200.0
2013-07-03 12:40:00,72.75,72.82,72.71,72.81,138300.0,58.801,58.8576,58.7687,58.8495,138300.0
2013-07-03 12:50:00,72.81,72.83,72.63,72.64,213100.0,58.8495,58.8656,58.704,58.7121,213100.0
2013-07-05 09:30:00,73.51,73.6,73.2,73.53,302000.0,59.4153,59.488,59.1647,59.4314,302000.0
2013-07-05 09:40:00,73.53,74.09,73.5,73.88,218800.0,59.4314,59.8841,59.4072,59.7143,218800.0
2013-07-05 09:50:00,73.87,73.87,73.5,73.5,90100.0,59.7062,59.7062,59.4072,59.4072,90100.0
2013-07-05 10:00:00,73.5,73.55,73.34,73.47,103900.0,59.4072,59.4476,59.2779,59.3829,103900.0
2013-07-05 10:10:00,73.44,73.47,73.3,73.39,80500.0,59.3587,59.3829,59.2455,59.3183,80500.0
2013-07-05 10:20:00,73.39,73.41,73.0,73.27,78800.0,59.3183,59.3344,59.0031,59.2213,78800.0
2013-07-05 10:30:00,73.26,73.31,73.04,73.07,85200.0,59.2132,59.2536,59.0354,59.0596,85200.0
2013-07-05 10:40:00,73.06,73.26,73.06,73.16,63300.0,59.0515,59.2132,59.0515,59.1324,63300.0
2013-07-05 10:50:00,73.19,73.36,73.06,73.36,51200.0,59.1566,59.294,59.0515,59.294,51200.0
2013-07-05 11:00:00,73.34,73.51,73.19,73.29,123000.0,59.2779,59.4153,59.1566,59.2374,123000.0
2013-07-05 11:10:00,73.29,73.49,73.24,73.47,70900.0,59.2374,59.3991,59.197,59.3829,70900.0
2013-07-05 11:20:00,73.47,73.5,73.28,73.28,49200.0,59.3829,59.4072,59.2294,59.2294,49200.0
2013-07-05 11:30:00,73.28,73.32,73.18,73.28,53800.0,59.2294,59.2617,59.1485,59.2294,53800.0
2013-07-05 11:40:00,73.28,73.33,73.12,73.22,57700.0,59.2294,59.2698,59.1,59.1809,57700.0
2013-07-05 11:50:00,73.25,73.5,73.16,73.47,71700.0,59.2051,59.4072,59.1324,59.3829,71700.0
2013-07-05 12:00:00,73.48,73.51,73.37,73.45,77600.0,59.391,59.4153,59.3021,59.3668,77600.0
2013-07-05 12:10:00,73.43,73.51,73.43,73.48,51500.0,59.3506,59.4153,59.3506,59.391,51500.0
2013-07-05 12:20:00,73.47,73.5,73.38,73.45,36200.0,59.3829,59.4072,59.3102,59.3668,36200.0
2013-07-05 12:30:00,73.45,73.48,73.4,73.4,52100.0,59.3668,59.391,59.3264,59.3264,52100.0
2013-07-05 12:40:00,73.4,73.4,73.31,73.34,32200.0,59.3264,59.3264,59.2536,59.2779,32200.0
2013-07-05 12:50:00,73.34,73.34,73.25,73.27,31500.0,59.2779,59.2779,59.2051,59.2213,31500.0
2013-07-05 13:00:00,73.26,73.32,73.18,73.27,32100.0,59.2132,59.2617,59.1485,59.2213,32100.0
2013-07-05 13:10:00,73.25,73.41,73.25,73.39,34800.0,59.2051,59.3344,59.2051,59.3183,34800.0
2013-07-05 13:20:00,73.39,73.43,73.32,73.33,41100.0,59.3183,59.3506,59.2617,59.2698,41100.0
2013-07-05 13:30:00,73.34,73.43,73.3,73.37,21400.0,59.2779,59.3506,59.2455,59.3021,21400.0
2013-07-05 13:40:00,73.36,73.41,73.31,73.38,33500.0,59.294,59.3344,59.2536,59.3102,33500.0
2013-07-05 13:50:00,73.37,73.43,73.32,73.35,50300.0,59.3021,59.3506,59.2617,59.2859,50300.0
2013-07-05 14:00:00,73.35,73.47,73.33,73.46,48600.0,59.2859,59.3829,59.2698,59.3749,48600.0
2013-07-05 14:10:00,73.47,73.5,73.36,73.42,56000.0,59.3829,59.4072,59.294,59.3425,56000.0
2013-07-05 14:20:00,73.43,73.51,73.42,73.47,35500.0,59.3506,59.4153,59.3425,59.3829,35500.0
2013-07-05 14:30:00,73.47,73.52,73.46,73.49,73600.0,59.3829,59.4233,59.3749,59.3991,73600.0
2013-07-05 14:40:00,73.5,73.51,73.4,73.44,53500.0,59.4072,59.4153,59.3264,59.3587,53500.0
2013-07-05 14:50:00,73.45,73.51,73.44,73.49,43300.0,59.3668,59.4153,59.3587,59.3991,43300.0
2013-07-05 15:00:00,73.49,73.51,73.45,73.48,50000.0,59.3991,59.4153,59.3668,59.391,50000.0
2013-07-05 15:10:00,73.5,73.52,73.42,73.44,59600.0,59.4072,59.4233,59.3425,59.3587,59600.0
2013-07-05 15:20:00,73.43,73.45,73.31,73.42,76800.0,59.3506,59.3668,59.2536,59.3425,76800.0
2013-07-05 15:30:00,73.43,73.44,73.36,73.43,86400.0,59.3506,59.3587,59.294,59.3506,86400.0
2013-07-05 15:40:00,73.43,73.44,73.36,73.41,109200.0,59.3506,59.3587,59.294,59.3344,109200.0
2013-07-05 15:50:00,73.4,73.67,73.4,73.63,232800.0,59.3264,59.5446,59.3264,59.5123,232800.0
2013-07-08 09:30:00,74.01,74.19,73.86,73.91,158300.0,59.8194,59.9649,59.6982,59.7386,158300.0
2013-07-08 09:40:00,73.91,74.33,73.76,74.3,66700.0,59.7386,60.078,59.6173,60.0538,66700.0
2013-07-08 09:50:00,74.33,74.47,74.23,74.35,76300.0,60.078,60.1912,59.9972,60.0942,76300.0
2013-07-08 10:00:00,74.34,74.52,74.3,74.45,131700.0,60.0861,60.2316,60.0538,60.175,131700.0
2013-07-08 10:10:00,74.44,74.45,74.29,74.34,82000.0,60.1669,60.175,60.0457,60.0861,82000.0
2013-07-08 10:20:00,74.37,74.66,74.3,74.62,127500.0,60.1104,60.3448,60.0538,60.3124,127500.0
2013-07-08 10:30:00,74.62,74.86,74.6,74.79,158400.0,60.3124,60.5064,60.2963,60.4498,158400.0
2013-07-08 10:40:00,74.8,74.85,74.68,74.68,179800.0,60.4579,60.4983,60.3609,60.3609,179800.0
2013-07-08 10:50:00,74.68,74.68,74.43,74.52,59900.0,60.3609,60.3609,60.1589,60.2316,59900.0
2013-07-08 11:00:00,74.51,74.72,74.51,74.71,60400.0,60.2235,60.3933,60.2235,60.3852,60400.0
2013-07-08 11:10:00,74.71,74.71,74.62,74.63,48000.0,60.3852,60.3852,60.3124,60.3205,48000.0
2013-07-08 11:20:00,74.63,74.64,74.52,74.59,76800.0,60.3205,60.3286,60.2316,60.2882,76800.0
2013-07-08 11:30:00,74.59,74.59,74.48,74.5,163500.0,60.2882,60.2882,60.1993,60.2154,163500.0
2013-07-08 11:40:00,74.51,74.68,74.51,74.66,60200.0,60.2235,60.3609,60.2235,60.3448,60200.0
2013-07-08 11:50:00,74.66,74.66,74.52,74.58,68900.0,60.3448,60.3448,60.2316,60.2801,68900.0
2013-07-08 12:00:00,74.58,74.66,74.54,74.65,78300.0,60.2801,60.3448,60.2478,60.3367,78300.0
2013-07-08 12:10:00,74.65,74.67,74.53,74.66,99400.0,60.3367,60.3528,60.2397,60.3448,99400.0
2013-07-08 12:20:00,74.66,74.66,74.54,74.59,173100.0,60.3448,60.3448,60.2478,60.2882,173100.0
2013-07-08 12:30:00,74.59,74.69,74.51,74.68,76500.0,60.2882,60.369,60.2235,60.3609,76500.0
2013-07-08 12:40:00,74.68,74.72,74.56,74.61,293800.0,60.3609,60.3933,60.2639,60.3044,293800.0
2013-07-08 12:50:00,74.61,74.73,74.6,74.67,55200.0,60.3044,60.4013,60.2963,60.3528,55200.0
2013-07-08 13:00:00,74.66,74.7,74.64,74.66,45700.0,60.3448,60.3771,60.3286,60.3448,45700.0
2013-07-08 13:10:00,74.67,74.67,74.45,74.55,54400.0,60.3528,60.3528,60.175,60.2559,54400.0
2013-07-08 13:20:00,74.55,74.56,74.37,74.4,69500.0,60.2559,60.2639,60.1104,60.1346,69500.0
2013-07-08 13:30:00,74.39,74.45,74.34,74.39,96300.0,60.1265,60.175,60.0861,60.1265,96300.0
2013-07-08 13:40:00,74.39,74.45,74.32,74.44,56800.0,60.1265,60.175,60.07,60.1669,56800.0
2013-07-08 13:50:00,74.45,74.45,74.39,74.39,39000.0,60.175,60.175,60.1265,60.1265,39000.0
2013-07-08 14:00:00,74.39,74.39,74.07,74.11,140500.0,60.1265,60.1265,59.8679,59.9002,140500.0
2013-07-08 14:10:00,74.11,74.22,74.05,74.21,64500.0,59.9002,59.9891,59.8517,59.981,64500.0
2013-07-08 14:20:00,74.21,74.32,74.2,74.32,71200.0,59.981,60.07,59.973,60.07,71200.0
2013-07-08 14:30:00,74.32,74.42,74.31,74.4,43800.0,60.07,60.1508,60.0619,60.1346,43800.0
2013-07-08 14:40:00,74.41,74.44,74.39,74.44,44100.0,60.1427,60.1669,60.1265,60.1669,44100.0
2013-07-08 14:50:00,74.44,74.56,74.41,74.54,55000.0,60.1669,60.2639,60.1427,60.2478,55000.0
2013-07-08 15:00:00,74.55,74.56,74.4,74.4,54200.0,60.2559,60.2639,60.1346,60.1346,54200.0
2013-07-08 15:10:00,74.4,74.46,74.37,74.42,79200.0,60.1346,60.1831,60.1104,60.1508,79200.0
2013-07-08 15:20:00,74.42,74.42,74.33,74.33,88500.0,60.1508,60.1508,60.078,60.078,88500.0
2013-07-08 15:30:00,74.33,74.5,74.31,74.43,139300.0,60.078,60.2154,60.0619,60.1589,139300.0
2013-07-08 15:40:00,74.43,74.49,74.41,74.48,162100.0,60.1589,60.2074,60.1427,60.1993,162100.0
2013-07-08 15:50:00,74.48,74.52,74.42,74.48,334600.0,60.1993,60.2316,60.1508,60.1993,334600.0
2013-07-09 09:30:00,74.86,74.98,74.01,74.27,318900.0,60.5064,60.6034,59.8194,60.0295,318900.0
2013-07-09 09:40:00,74.34,74.6,74.15,74.55,132600.0,60.0861,60.2963,59.9326,60.2559,132600.0
2013-07-09 09:50:00,74.58,74.62,74.36,74.62,77700.0,60.2801,60.3124,60.1023,60.3124,77700.0
2013-07-09 10:00:00,74.58,74.7,74.44,74.44,81400.0,60.2801,60.3771,60.1669,60.1669,81400.0
2013-07-09 10:10:00,74.5,74.69,74.4,74.44,85100.0,60.2154,60.369,60.1346,60.1669,85100.0
2013-07-09 10:20:00,74.45,74.45,74.15,74.16,113800.0,60.175,60.175,59.9326,59.9406,113800.0
2013-07-09 10:30:00,74.2,74.35,74.18,74.28,79100.0,59.973,60.0942,59.9568,60.0376,79100.0
2013-07-09 10:40:00,74.29,74.36,74.21,74.24,55800.0,60.0457,60.1023,59.981,60.0053,55800.0
2013-07-09 10:50:00,74.22,74.36,74.21,74.33,60700.0,59.9891,60.1023,59.981,60.078,60700.0
2013-07-09 11:00:00,74.33,74.41,74.31,74.4,34200.0,60.078,60.1427,60.0619,60.1346,34200.0
2013-07-09 11:10:00,74.4,74.45,74.27,74.27,118100.0,60.1346,60.175,60.0295,60.0295,118100.0
2013-07-09 11:20:00,74.27,74.31,74.18,74.28,71800.0,60.0295,60.0619,59.9568,60.0376,71800.0
2013-07-09 11:30:00,74.28,74.41,74.11,74.11,69200.0,60.0376,60.1427,59.9002,59.9002,69200.0
2013-07-09 11:40:00,74.11,74.37,74.05,74.37,86300.0,59.9002,60.1104,59.8517,60.1104,86300.0
2013-07-09 11:50:00,74.36,74.38,74.18,74.21,73400.0,60.1023,60.1185,59.9568,59.981,73400.0
2013-07-09 12:00:00,74.19,74.2,74.15,74.15,45500.0,59.9649,59.973,59.9326,59.9326,45500.0
2013-07-09 12:10:00,74.16,74.28,74.14,74.23,58000.0,59.9406,60.0376,59.9245,59.9972,58000.0
2013-07-09 12:20:00,74.24,74.29,74.23,74.28,40000.0,60.0053,60.0457,59.9972,60.0376,40000.0
2013-07-09 12:30:00,74.28,74.4,74.28,74.4,42800.0,60.0376,60.1346,60.0376,60.1346,42800.0
2013-07-09 12:40:00,74.39,74.43,74.31,74.31,39800.0,60.1265,60.1589,60.0619,60.0619,39800.0
2013-07-09 12:50:00,74.31,74.4,74.31,74.37,35200.0,60.0619,60.1346,60.0619,60.1104,35200.0
2013-07-09 13:00:00,74.37,74.44,74.37,74.4,54100.0,60.1104,60.1669,60.1104,60.1346,54100.0
2013-07-09 13:10:00,74.41,74.41,74.31,74.32,48700.0,60.1427,60.1427,60.0619,60.07,48700.0
2013-07-09 13:20:00,74.32,74.33,74.24,74.25,41900.0,60.07,60.078,60.0053,60.0134,41900.0
2013-07-09 13:30:00,74.24,74.24,74.15,74.2,95400.0,60.0053,60.0053,59.9326,59.973,95400.0
2013-07-09 13:40:00,74.2,74.24,74.15,74.21,55100.0,59.973,60.0053,59.9326,59.981,55100.0
2013-07-09 13:50:00,74.21,74.24,74.17,74.17,65000.0,59.981,60.0053,59.9487,59.9487,65000.0
2013-07-09 14:00:00,74.18,74.25,74.15,74.24,73200.0,59.9568,60.0134,59.9326,60.0053,73200.0
2013-07-09 14:10:00,74.25,74.32,74.22,74.27,57700.0,60.0134,60.07,59.9891,60.0295,57700.0
2013-07-09 14:20:00,74.27,74.34,74.23,74.34,66000.0,60.0295,60.0861,59.9972,60.0861,66000.0
2013-07-09 14:30:00,74.34,74.36,74.25,74.28,72300.0,60.0861,60.1023,60.0134,60.0376,72300.0
2013-07-09 14:40:00,74.27,74.35,74.24,74.33,76300.0,60.0295,60.0942,60.0053,60.078,76300.0
2013-07-09 14:50:00,74.34,74.34,74.28,74.28,48200.0,60.0861,60.0861,60.0376,60.0376,48200.0
2013-07-09 15:00:00,74.28,74.37,74.19,74.2,109900.0,60.0376,60.1104,59.9649,59.973,109900.0
2013-07-09 15:10:00,74.2,74.21,74.14,74.19,186100.0,59.973,59.981,59.9245,59.9649,186100.0
2013-07-09 15:20:00,74.2,74.21,74.14,74.16,154900.0,59.973,59.981,59.9245,59.9406,154900.0
2013-07-09 15:30:00,74.16,74.21,74.08,74.09,347800.0,59.9406,59.981,59.876,59.8841,347800.0
2013-07-09 15:40:00,74.1,74.11,73.9,73.94,255300.0,59.8921,59.9002,59.7305,59.7628,255300.0
2013-07-09 15:50:00,73.93,74.14,73.84,74.1,456900.0,59.7547,59.9245,59.682,59.8921,456900.0
2013-07-10 09:30:00,74.22,74.5,74.16,74.48,101100.0,59.9891,60.2154,59.9406,60.1993,101100.0
2013-07-10 09:40:00,74.48,74.5,74.12,74.17,75600.0,60.1993,60.2154,59.9083,59.9487,75600.0
2013-07-10 09:50:00,74.15,74.2,74.11,74.13,100200.0,59.9326,59.973,59.9002,59.9164,100200.0
2013-07-10 10:00:00,74.14,74.22,73.93,74.02,103400.0,59.9245,59.9891,59.7547,59.8275,103400.0
2013-07-10 10:10:00,74.04,74.16,74.01,74.05,78800.0,59.8436,59.9406,59.8194,59.8517,78800.0
2013-07-10 10:20:00,74.05,74.08,73.85,73.88,91400.0,59.8517,59.876,59.6901,59.7143,91400.0
2013-07-10 10:30:00,73.88,74.03,73.87,73.92,89600.0,59.7143,59.8356,59.7062,59.7467,89600.0
2013-07-10 10:40:00,73.94,73.95,73.81,73.9,148200.0,59.7628,59.7709,59.6577,59.7305,148200.0
2013-07-10 10:50:00,73.9,73.99,73.73,73.73,210100.0,59.7305,59.8032,59.5931,59.5931,210100.0
2013-07-10 11:00:00,73.73,74.13,73.73,74.11,95300.0,59.5931,59.9164,59.5931,59.9002,95300.0
2013-07-10 11:10:00,74.13,74.14,74.05,74.09,48800.0,59.9164,59.9245,59.8517,59.8841,48800.0
2013-07-10 11:20:00,74.1,74.1,74.01,74.04,69500.0,59.8921,59.8921,59.8194,59.8436,69500.0
2013-07-10 11:30:00,74.04,74.2,74.04,74.08,63900.0,59.8436,59.973,59.8436,59.876,63900.0
2013-07-10 11:40:00,74.06,74.1,74.0,74.05,92600.0,59.8598,59.8921,59.8113,59.8517,92600.0
2013-07-10 11:50:00,74.05,74.12,73.97,73.97,59400.0,59.8517,59.9083,59.7871,59.7871,59400.0
2013-07-10 12:00:00,73.97,74.12,73.95,74.11,63200.0,59.7871,59.9083,59.7709,59.9002,63200.0
2013-07-10 12:10:00,74.1,74.26,74.1,74.25,43200.0,59.8921,60.0215,59.8921,60.0134,43200.0
2013-07-10 12:20:00,74.25,74.26,74.2,74.23,71700.0,60.0134,60.0215,59.973,59.9972,71700.0
2013-07-10 12:30:00,74.25,74.3,74.19,74.19,75000.0,60.0134,60.0538,59.9649,59.9649,75000.0
2013-07-10 12:40:00,74.18,74.27,74.16,74.25,87400.0,59.9568,60.0295,59.9406,60.0134,87400.0
2013-07-10 12:50:00,74.26,74.26,74.17,74.22,43900.0,60.0215,60.0215,59.9487,59.9891,43900.0
2013-07-10 13:00:00,74.23,74.25,74.17,74.22,34800.0,59.9972,60.0134,59.9487,59.9891,34800.0
2013-07-10 13:10:00,74.2,74.26,74.18,74.22,26100.0,59.973,60.0215,59.9568,59.9891,26100.0
2013-07-10 13:20:00,74.24,74.25,74.2,74.23,22800.0,60.0053,60.0134,59.973,59.9972,22800.0
2013-07-10 13:30:00,74.23,74.24,74.2,74.23,21800.0,59.9972,60.0053,59.973,59.9972,21800.0
2013-07-10 13:40:00,74.22,74.24,74.19,74.23,35600.0,59.9891,60.0053,59.9649,59.9972,35600.0
2013-07-10 13:50:00,74.23,74.23,74.09,74.11,51300.0,59.9972,59.9972,59.8841,59.9002,51300.0
2013-07-10 14:00:00,74.12,74.5,74.09,74.23,121300.0,59.9083,60.2154,59.8841,59.9972,121300.0
2013-07-10 14:10:00,74.24,74.34,74.17,74.3,54700.0,60.0053,60.0861,59.9487,60.0538,54700.0
2013-07-10 14:20:00,74.3,74.31,74.09,74.15,57800.0,60.0538,60.0619,59.8841,59.9326,57800.0
2013-07-10 14:30:00,74.14,74.18,73.96,74.01,92500.0,59.9245,59.9568,59.779,59.8194,92500.0
2013-07-10 14:40:00,74.02,74.08,73.79,73.85,73500.0,59.8275,59.876,59.6416,59.6901,73500.0
2013-07-10 14:50:00,73.85,74.13,73.85,74.09,101800.0,59.6901,59.9164,59.6901,59.8841,101800.0
2013-07-10 15:00:00,74.08,74.21,74.07,74.14,65300.0,59.876,59.981,59.8679,59.9245,65300.0
2013-07-10 15:10:00,74.13,74.31,74.05,74.3,83300.0,59.9164,60.0619,59.8517,60.0538,83300.0
2013-07-10 15:20:00,74.32,74.36,74.23,74.29,101000.0,60.07,60.1023,59.9972,60.0457,101000.0
2013-07-10 15:30:00,74.28,74.33,74.08,74.26,92400.0,60.0376,60.078,59.876,60.0215,92400.0
2013-07-10 15:40:00,74.27,74.43,74.25,74.41,86100.0,60.0295,60.1589,60.0134,60.1427,86100.0
2013-07-10 15:50:00,74.41,74.49,74.32,74.36,217300.0,60.1427,60.2074,60.07,60.1023,217300.0
2013-07-11 09:30:00,75.0,75.31,74.89,75.29,272800.0,60.6196,60.8701,60.5307,60.854,272800.0
2013-07-11 09:40:00,75.3,75.43,75.14,75.3,178200.0,60.8621,60.9671,60.7327,60.8621,178200.0
2013-07-11 09:50:00,75.3,75.49,75.21,75.45,160500.0,60.8621,61.0156,60.7893,60.9833,160500.0
2013-07-11 10:00:00,75.47,75.51,75.43,75.45,128300.0,60.9995,61.0318,60.9671,60.9833,128300.0
2013-07-11 10:10:00,75.45,75.5,75.38,75.42,77600.0,60.9833,61.0237,60.9267,60.959,77600.0
2013-07-11 10:20:00,75.43,75.43,75.29,75.42,52300.0,60.9671,60.9671,60.854,60.959,52300.0
2013-07-11 10:30:00,75.42,75.42,75.32,75.4,166100.0,60.959,60.959,60.8782,60.9429,166100.0
2013-07-11 10:40:00,75.41,75.47,75.35,75.41,81800.0,60.951,60.9995,60.9025,60.951,81800.0
2013-07-11 10:50:00,75.43,75.58,75.39,75.39,104600.0,60.9671,61.0884,60.9348,60.9348,104600.0
2013-07-11 11:00:00,75.39,75.46,75.37,75.43,45400.0,60.9348,60.9914,60.9186,60.9671,45400.0
2013-07-11 11:10:00,75.42,75.42,75.33,75.37,96700.0,60.959,60.959,60.8863,60.9186,96700.0
2013-07-11 11:20:00,75.38,75.5,75.35,75.48,61700.0,60.9267,61.0237,60.9025,61.0075,61700.0
2013-07-11 11:30:00,75.47,75.51,75.34,75.36,114200.0,60.9995,61.0318,60.8944,60.9105,114200.0
2013-07-11 11:40:00,75.36,75.47,75.34,75.42,119200.0,60.9105,60.9995,60.8944,60.959,119200.0
2013-07-11 11:50:00,75.42,75.42,75.34,75.36,146800.0,60.959,60.959,60.8944,60.9105,146800.0
2013-07-11 12:00:00,75.36,75.37,75.27,75.35,102600.0,60.9105,60.9186,60.8378,60.9025,102600.0
2013-07-11 12:10:00,75.35,75.39,75.32,75.35,53700.0,60.9025,60.9348,60.8782,60.9025,53700.0
2013-07-11 12:20:00,75.34,75.38,75.33,75.36,26900.0,60.8944,60.9267,60.8863,60.9105,26900.0
2013-07-11 12:30:00,75.36,75.37,75.32,75.33,66700.0,60.9105,60.9186,60.8782,60.8863,66700.0
2013-07-11 12:40:00,75.33,75.37,75.29,75.31,62100.0,60.8863,60.9186,60.854,60.8701,62100.0
2013-07-11 12:50:00,75.31,75.32,75.23,75.24,54900.0,60.8701,60.8782,60.8055,60.8136,54900.0
2013-07-11 13:00:00,75.24,75.3,75.18,75.19,55300.0,60.8136,60.8621,60.7651,60.7731,55300.0
2013-07-11 13:10:00,75.18,75.19,75.03,75.03,109900.0,60.7651,60.7731,60.6438,60.6438,109900.0
2013-07-11 13:20:00,75.03,75.2,74.99,75.2,81100.0,60.6438,60.7812,60.6115,60.7812,81100.0
2013-07-11 13:30:00,75.19,75.23,75.15,75.21,30000.0,60.7731,60.8055,60.7408,60.7893,30000.0
2013-07-11 13:40:00,75.21,75.22,75.14,75.19,53200.0,60.7893,60.7974,60.7327,60.7731,53200.0
2013-07-11 13:50:00,75.19,75.2,75.1,75.18,54100.0,60.7731,60.7812,60.7004,60.7651,54100.0
2013-07-11 14:00:00,75.17,75.2,75.14,75.18,41000.0,60.757,60.7812,60.7327,60.7651,41000.0
2013-07-11 14:10:00,75.18,75.27,75.15,75.24,43000.0,60.7651,60.8378,60.7408,60.8136,43000.0
2013-07-11 14:20:00,75.25,75.34,75.24,75.24,53800.0,60.8216,60.8944,60.8136,60.8136,53800.0
2013-07-11 14:30:00,75.25,75.35,75.24,75.28,64500.0,60.8216,60.9025,60.8136,60.8459,64500.0
2013-07-11 14:40:00,75.28,75.28,75.2,75.23,59600.0,60.8459,60.8459,60.7812,60.8055,59600.0
2013-07-11 14:50:00,75.24,75.3,75.22,75.23,55800.0,60.8136,60.8621,60.7974,60.8055,55800.0
2013-07-11 15:00:00,75.22,75.25,75.17,75.2,104200.0,60.7974,60.8216,60.757,60.7812,104200.0
2013-07-11 15:10:00,75.2,75.25,75.16,75.23,62500.0,60.7812,60.8216,60.7489,60.8055,62500.0
2013-07-11 15:20:00,75.23,75.25,75.21,75.25,121700.0,60.8055,60.8216,60.7893,60.8216,121700.0
2013-07-11 15:30:00,75.25,75.26,75.21,75.25,123200.0,60.8216,60.8297,60.7893,60.8216,123200.0
2013-07-11 15:40:00,75.25,75.36,75.22,75.28,171700.0,60.8216,60.9105,60.7974,60.8459,171700.0
2013-07-11 15:50:00,75.28,75.28,75.19,75.21,416000.0,60.8459,60.8459,60.7731,60.7893,416000.0
2013-07-12 09:30:00,75.5,75.74,75.27,75.7,131500.0,61.0237,61.2177,60.8378,61.1854,131500.0
2013-07-12 09:40:00,75.72,75.74,75.27,75.3,57700.0,61.2015,61.2177,60.8378,60.8621,57700.0
2013-07-12 09:50:00,75.3,75.33,75.14,75.29,41400.0,60.8621,60.8863,60.7327,60.854,41400.0
2013-07-12 10:00:00,75.28,75.29,75.16,75.22,53800.0,60.8459,60.854,60.7489,60.7974,53800.0
2013-07-12 10:10:00,75.24,75.36,75.2,75.34,81900.0,60.8136,60.9105,60.7812,60.8944,81900.0
2013-07-12 10:20:00,75.33,75.4,75.29,75.33,87300.0,60.8863,60.9429,60.854,60.8863,87300.0
2013-07-12 10:30:00,75.34,75.42,75.32,75.36,87200.0,60.8944,60.959,60.8782,60.9105,87200.0
2013-07-12 10:40:00,75.36,75.47,75.31,75.32,94000.0,60.9105,60.9995,60.8701,60.8782,94000.0
2013-07-12 10:50:00,75.33,75.39,75.27,75.27,67500.0,60.8863,60.9348,60.8378,60.8378,67500.0
2013-07-12 11:00:00,75.27,75.36,75.2,75.25,47400.0,60.8378,60.9105,60.7812,60.8216,47400.0
2013-07-12 11:10:00,75.25,75.3,75.16,75.21,64400.0,60.8216,60.8621,60.7489,60.7893,64400.0
2013-07-12 11:20:00,75.21,75.26,75.2,75.21,77200.0,60.7893,60.8297,60.7812,60.7893,77200.0
2013-07-12 11:30:00,75.21,75.23,75.19,75.22,98200.0,60.7893,60.8055,60.7731,60.7974,98200.0
2013-07-12 11:40:00,75.22,75.22,75.12,75.12,87500.0,60.7974,60.7974,60.7166,60.7166,87500.0
2013-07-12 11:50:00,75.12,75.13,75.01,75.02,50200.0,60.7166,60.7246,60.6277,60.6357,50200.0
2013-07-12 12:00:00,75.02,75.05,75.0,75.02,78100.0,60.6357,60.66,60.6196,60.6357,78100.0
2013-07-12 12:10:00,75.03,75.04,75.0,75.03,22600.0,60.6438,60.6519,60.6196,60.6438,22600.0
2013-07-12 12:20:00,75.03,75.13,74.98,75.12,64500.0,60.6438,60.7246,60.6034,60.7166,64500.0
2013-07-12 12:30:00,75.12,75.15,75.07,75.15,32600.0,60.7166,60.7408,60.6762,60.7408,32600.0
2013-07-12 12:40:00,75.16,75.23,75.12,75.13,63200.0,60.7489,60.8055,60.7166,60.7246,63200.0
2013-07-12 12:50:00,75.14,75.15,75.05,75.05,36900.0,60.7327,60.7408,60.66,60.66,36900.0
2013-07-12 13:00:00,75.06,75.07,74.97,74.98,53200.0,60.6681,60.6762,60.5953,60.6034,53200.0
2013-07-12 13:10:00,74.98,75.06,74.96,75.06,83900.0,60.6034,60.6681,60.5872,60.6681,83900.0
2013-07-12 13:20:00,75.06,75.09,75.04,75.06,54000.0,60.6681,60.6923,60.6519,60.6681,54000.0
2013-07-12 13:30:00,75.07,75.08,75.05,75.05,57700.0,60.6762,60.6842,60.66,60.66,57700.0
2013-07-12 13:40:00,75.05,75.09,75.05,75.07,55600.0,60.66,60.6923,60.66,60.6762,55600.0
2013-07-12 13:50:00,75.08,75.09,75.07,75.07,56600.0,60.6842,60.6923,60.6762,60.6762,56600.0
2013-07-12 14:00:00,75.07,75.14,75.04,75.09,207800.0,60.6762,60.7327,60.6519,60.6923,207800.0
2013-07-12 14:10:00,75.09,75.24,75.06,75.23,39500.0,60.6923,60.8136,60.6681,60.8055,39500.0
2013-07-12 14:20:00,75.23,75.28,75.15,75.15,51700.0,60.8055,60.8459,60.7408,60.7408,51700.0
2013-07-12 14:30:00,75.15,75.2,75.09,75.2,92100.0,60.7408,60.7812,60.6923,60.7812,92100.0
2013-07-12 14:40:00,75.2,75.28,75.19,75.28,58600.0,60.7812,60.8459,60.7731,60.8459,58600.0
2013-07-12 14:50:00,75.28,75.45,75.28,75.37,104600.0,60.8459,60.9833,60.8459,60.9186,104600.0
2013-07-12 15:00:00,75.38,75.38,75.29,75.37,62100.0,60.9267,60.9267,60.854,60.9186,62100.0
2013-07-12 15:10:00,75.37,75.43,75.3,75.32,58600.0,60.9186,60.9671,60.8621,60.8782,58600.0
2013-07-12 15:20:00,75.33,75.35,75.25,75.3,71800.0,60.8863,60.9025,60.8216,60.8621,71800.0
2013-07-12 15:30:00,75.31,75.35,75.26,75.34,136400.0,60.8701,60.9025,60.8297,60.8944,136400.0
2013-07-12 15:40:00,75.34,75.47,75.29,75.47,193400.0,60.8944,60.9995,60.854,60.9995,193400.0
2013-07-12 15:50:00,75.47,75.57,75.45,75.52,305100.0,60.9995,61.0803,60.9833,61.0399,305100.0
2013-07-15 09:30:00,75.81,76.27,75.81,75.96,190200.0,61.2743,61.6461,61.2743,61.3955,190200.0
2013-07-15 09:40:00,75.95,75.97,75.35,75.68,85200.0,61.3874,61.4036,60.9025,61.1692,85200.0
2013-07-15 09:50:00,75.68,75.68,75.52,75.67,42400.0,61.1692,61.1692,61.0399,61.1611,42400.0
2013-07-15 10:00:00,75.66,75.75,75.56,75.6,59600.0,61.153,61.2258,61.0722,61.1045,59600.0
2013-07-15 10:10:00,75.58,75.73,75.58,75.6,38100.0,61.0884,61.2096,61.0884,61.1045,38100.0
2013-07-15 10:20:00,75.63,75.67,75.59,75.66,25500.0,61.1288,61.1611,61.0964,61.153,25500.0
2013-07-15 10:30:00,75.66,75.79,75.64,75.76,28200.0,61.153,61.2581,61.1369,61.2339,28200.0
2013-07-15 10:40:00,75.76,75.86,75.65,75.74,41000.0,61.2339,61.3147,61.1449,61.2177,41000.0
2013-07-15 10:50:00,75.73,75.79,75.72,75.78,18800.0,61.2096,61.2581,61.2015,61.25,18800.0
2013-07-15 11:00:00,75.78,75.83,75.73,75.74,28000.0,61.25,61.2904,61.2096,61.2177,28000.0
2013-07-15 11:10:00,75.74,75.79,75.62,75.63,34800.0,61.2177,61.2581,61.1207,61.1288,34800.0
2013-07-15 11:20:00,75.62,75.75,75.53,75.74,58800.0,61.1207,61.2258,61.048,61.2177,58800.0
2013-07-15 11:30:00,75.75,75.92,75.74,75.85,39500.0,61.2258,61.3632,61.2177,61.3066,39500.0
2013-07-15 11:40:00,75.87,75.9,75.77,75.79,39100.0,61.3228,61.347,61.2419,61.2581,39100.0
2013-07-15 11:50:00,75.78,75.81,75.75,75.75,21700.0,61.25,61.2743,61.2258,61.2258,21700.0
2013-07-15 12:00:00,75.75,75.81,75.75,75.79,22900.0,61.2258,61.2743,61.2258,61.2581,22900.0
2013-07-15 12:10:00,75.76,75.76,75.64,75.7,25900.0,61.2339,61.2339,61.1369,61.1854,25900.0
2013-07-15 12:20:00,75.69,75.75,75.67,75.73,13400.0,61.1773,61.2258,61.1611,61.2096,13400.0
2013-07-15 12:30:00,75.74,75.75,75.7,75.72,21800.0,61.2177,61.2258,61.1854,61.2015,21800.0
2013-07-15 12:40:00,75.72,75.75,75.68,75.74,17400.0,61.2015,61.2258,61.1692,61.2177,17400.0
2013-07-15 12:50:00,75.74,75.8,75.73,75.77,30500.0,61.2177,61.2662,61.2096,61.2419,30500.0
2013-07-15 13:00:00,75.77,75.81,75.74,75.81,37300.0,61.2419,61.2743,61.2177,61.2743,37300.0
2013-07-15 13:10:00,75.81,75.9,75.79,75.87,28000.0,61.2743,61.347,61.2581,61.3228,28000.0
2013-07-15 13:20:00,75.89,75.9,75.83,75.89,13500.0,61.3389,61.347,61.2904,61.3389,13500.0
2013-07-15 13:30:00,75.89,75.92,75.83,75.83,32100.0,61.3389,61.3632,61.2904,61.2904,32100.0
2013-07-15 13:40:00,75.84,75.89,75.83,75.87,21800.0,61.2985,61.3389,61.2904,61.3228,21800.0
2013-07-15 13:50:00,75.86,75.99,75.86,75.97,51600.0,61.3147,61.4198,61.3147,61.4036,51600.0
2013-07-15 14:00:00,75.97,75.98,75.91,75.93,29200.0,61.4036,61.4117,61.3551,61.3713,29200.0
2013-07-15 14:10:00,75.93,76.06,75.93,76.02,44400.0,61.3713,61.4763,61.3713,61.444,44400.0
2013-07-15 14:20:00,76.03,76.09,76.01,76.08,53100.0,61.4521,61.5006,61.4359,61.4925,53100.0
2013-07-15 14:30:00,76.08,76.09,76.0,76.06,36200.0,61.4925,61.5006,61.4278,61.4763,36200.0
2013-07-15 14:40:00,76.07,76.14,76.07,76.11,48400.0,61.4844,61.541,61.4844,61.5167,48400.0
2013-07-15 14:50:00,76.11,76.15,76.07,76.07,53000.0,61.5167,61.5491,61.4844,61.4844,53000.0
2013-07-15 15:00:00,76.09,76.21,76.08,76.17,60800.0,61.5006,61.5976,61.4925,61.5652,60800.0
2013-07-15 15:10:00,76.17,76.22,76.15,76.21,84700.0,61.5652,61.6057,61.5491,61.5976,84700.0
2013-07-15 15:20:00,76.21,76.29,76.19,76.21,85600.0,61.5976,61.6622,61.5814,61.5976,85600.0
2013-07-15 15:30:00,76.21,76.23,76.08,76.1,76100.0,61.5976,61.6137,61.4925,61.5087,76100.0
2013-07-15 15:40:00,76.1,76.22,76.06,76.22,114300.0,61.5087,61.6057,61.4763,61.6057,114300.0
2013-07-15 15:50:00,76.21,76.26,76.17,76.25,242900.0,61.5976,61.638,61.5652,61.6299,242900.0
2013-07-16 09:30:00,75.98,76.62,75.94,76.4,191700.0,61.4117,61.929,61.3793,61.7511,191700.0
2013-07-16 09:40:00,76.42,76.47,75.89,75.99,96600.0,61.7673,61.8077,61.3389,61.4198,96600.0
2013-07-16 09:50:00,76.01,76.01,75.72,75.72,70100.0,61.4359,61.4359,61.2015,61.2015,70100.0
2013-07-16 10:00:00,75.76,75.88,75.65,75.82,58200.0,61.2339,61.3308,61.1449,61.2823,58200.0
2013-07-16 10:10:00,75.83,75.87,75.75,75.8,54900.0,61.2904,61.3228,61.2258,61.2662,54900.0
2013-07-16 10:20:00,75.78,75.79,75.57,75.6,75600.0,61.25,61.2581,61.0803,61.1045,75600.0
2013-07-16 10:30:00,75.6,75.62,75.53,75.56,100300.0,61.1045,61.1207,61.048,61.0722,100300.0
2013-07-16 10:40:00,75.57,75.58,75.5,75.57,42200.0,61.0803,61.0884,61.0237,61.0803,42200.0
2013-07-16 10:50:00,75.56,75.59,75.35,75.35,49500.0,61.0722,61.0964,60.9025,60.9025,49500.0
2013-07-16 11:00:00,75.35,75.35,75.24,75.24,81200.0,60.9025,60.9025,60.8136,60.8136,81200.0
2013-07-16 11:10:00,75.25,75.28,75.17,75.21,60900.0,60.8216,60.8459,60.757,60.7893,60900.0
2013-07-16 11:20:00,75.21,75.22,75.1,75.18,88500.0,60.7893,60.7974,60.7004,60.7651,88500.0
2013-07-16 11:30:00,75.18,75.27,75.17,75.17,42600.0,60.7651,60.8378,60.757,60.757,42600.0
2013-07-16 11:40:00,75.17,75.2,75.07,75.15,55600.0,60.757,60.7812,60.6762,60.7408,55600.0
2013-07-16 11:50:00,75.15,75.18,75.13,75.17,86300.0,60.7408,60.7651,60.7246,60.757,86300.0
2013-07-16 12:00:00,75.17,75.28,75.14,75.15,62100.0,60.757,60.8459,60.7327,60.7408,62100.0
2013-07-16 12:10:00,75.15,75.2,75.09,75.2,56800.0,60.7408,60.7812,60.6923,60.7812,56800.0
2013-07-16 12:20:00,75.2,75.2,75.15,75.15,33400.0,60.7812,60.7812,60.7408,60.7408,33400.0
2013-07-16 12:30:00,75.16,75.18,75.13,75.13,31700.0,60.7489,60.7651,60.7246,60.7246,31700.0
2013-07-16 12:40:00,75.14,75.21,75.12,75.18,35800.0,60.7327,60.7893,60.7166,60.7651,35800.0
2013-07-16 12:50:00,75.18,75.2,75.14,75.15,29100.0,60.7651,60.7812,60.7327,60.7408,29100.0
2013-07-16 13:00:00,75.15,75.15,75.06,75.08,30500.0,60.7408,60.7408,60.6681,60.6842,30500.0
2013-07-16 13:10:00,75.09,75.09,74.98,75.08,39100.0,60.6923,60.6923,60.6034,60.6842,39100.0
2013-07-16 13:20:00,75.08,75.08,75.0,75.01,39500.0,60.6842,60.6842,60.6196,60.6277,39500.0
2013-07-16 13:30:00,75.0,75.02,74.85,74.86,101700.0,60.6196,60.6357,60.4983,60.5064,101700.0
2013-07-16 13:40:00,74.86,75.0,74.86,74.93,110600.0,60.5064,60.6196,60.5064,60.563,110600.0
2013-07-16 13:50:00,74.94,75.0,74.92,74.99,103300.0,60.5711,60.6196,60.5549,60.6115,103300.0
2013-07-16 14:00:00,74.99,74.99,74.95,74.97,76500.0,60.6115,60.6115,60.5792,60.5953,76500.0
2013-07-16 14:10:00,74.98,75.11,74.97,75.1,73700.0,60.6034,60.7085,60.5953,60.7004,73700.0
2013-07-16 14:20:00,75.1,75.1,75.02,75.03,78800.0,60.7004,60.7004,60.6357,60.6438,78800.0
2013-07-16 14:30:00,75.04,75.05,74.87,74.92,174400.0,60.6519,60.66,60.5145,60.5549,174400.0
2013-07-16 14:40:00,74.92,74.93,74.81,74.84,73000.0,60.5549,60.563,60.466,60.4903,73000.0
2013-07-16 14:50:00,74.85,74.96,74.84,74.95,70400.0,60.4983,60.5872,60.4903,60.5792,70400.0
2013-07-16 15:00:00,74.95,74.95,74.82,74.82,73400.0,60.5792,60.5792,60.4741,60.4741,73400.0
2013-07-16 15:10:00,74.83,74.85,74.68,74.73,136800.0,60.4822,60.4983,60.3609,60.4013,136800.0
2013-07-16 15:20:00,74.73,75.04,74.73,75.04,143700.0,60.4013,60.6519,60.4013,60.6519,143700.0
2013-07-16 15:30:00,75.04,75.28,75.04,75.22,175200.0,60.6519,60.8459,60.6519,60.7974,175200.0
2013-07-16 15:40:00,75.22,75.3,75.21,75.23,209200.0,60.7974,60.8621,60.7893,60.8055,209200.0
2013-07-16 15:50:00,75.23,75.31,75.22,75.29,243900.0,60.8055,60.8701,60.7974,60.854,243900.0
2013-07-17 09:30:00,75.76,75.77,75.39,75.59,99800.0,61.2339,61.2419,60.9348,61.0964,99800.0
2013-07-17 09:40:00,75.56,75.66,75.41,75.45,81100.0,61.0722,61.153,60.951,60.9833,81100.0
2013-07-17 09:50:00,75.48,75.48,75.23,75.32,86200.0,61.0075,61.0075,60.8055,60.8782,86200.0
2013-07-17 10:00:00,75.31,75.34,75.04,75.29,89100.0,60.8701,60.8944,60.6519,60.854,89100.0
2013-07-17 10:10:00,75.29,75.48,75.28,75.33,76200.0,60.854,61.0075,60.8459,60.8863,76200.0
2013-07-17 10:20:00,75.29,75.46,75.12,75.45,87900.0,60.854,60.9914,60.7166,60.9833,87900.0
2013-07-17 10:30:00,75.46,75.5,75.25,75.35,98900.0,60.9914,61.0237,60.8216,60.9025,98900.0
2013-07-17 10:40:00,75.35,75.43,75.12,75.26,83200.0,60.9025,60.9671,60.7166,60.8297,83200.0
2013-07-17 10:50:00,75.26,75.32,75.22,75.31,97100.0,60.8297,60.8782,60.7974,60.8701,97100.0
2013-07-17 11:00:00,75.31,75.4,75.24,75.39,62500.0,60.8701,60.9429,60.8136,60.9348,62500.0
2013-07-17 11:10:00,75.37,75.45,75.29,75.29,37500.0,60.9186,60.9833,60.854,60.854,37500.0
2013-07-17 11:20:00,75.28,75.37,75.14,75.31,63300.0,60.8459,60.9186,60.7327,60.8701,63300.0
2013-07-17 11:30:00,75.31,75.36,75.14,75.28,47300.0,60.8701,60.9105,60.7327,60.8459,47300.0
2013-07-17 11:40:00,75.27,75.3,75.17,75.24,51100.0,60.8378,60.8621,60.757,60.8136,51100.0
2013-07-17 11:50:00,75.22,75.27,75.01,75.25,68600.0,60.7974,60.8378,60.6277,60.8216,68600.0
2013-07-17 12:00:00,75.23,75.23,75.13,75.2,221000.0,60.8055,60.8055,60.7246,60.7812,221000.0
2013-07-17 12:10:00,75.2,75.4,75.15,75.36,57400.0,60.7812,60.9429,60.7408,60.9105,57400.0
2013-07-17 12:20:00,75.35,75.36,75.17,75.19,48800.0,60.9025,60.9105,60.757,60.7731,48800.0
2013-07-17 12:30:00,75.18,75.21,75.15,75.16,58900.0,60.7651,60.7893,60.7408,60.7489,58900.0
2013-07-17 12:40:00,75.16,75.35,75.16,75.26,44800.0,60.7489,60.9025,60.7489,60.8297,44800.0
2013-07-17 12:50:00,75.26,75.31,75.16,75.19,32400.0,60.8297,60.8701,60.7489,60.7731,32400.0
2013-07-17 13:00:00,75.21,75.26,75.15,75.18,41700.0,60.7893,60.8297,60.7408,60.7651,41700.0
2013-07-17 13:10:00,75.19,75.26,75.17,75.24,28500.0,60.7731,60.8297,60.757,60.8136,28500.0
2013-07-17 13:20:00,75.24,75.26,75.18,75.2,41600.0,60.8136,60.8297,60.7651,60.7812,41600.0
2013-07-17 13:30:00,75.2,75.25,75.17,75.21,179200.0,60.7812,60.8216,60.757,60.7893,179200.0
2013-07-17 13:40:00,75.2,75.3,75.19,75.25,77000.0,60.7812,60.8621,60.7731,60.8216,77000.0
2013-07-17 13:50:00,75.26,75.26,75.17,75.17,65800.0,60.8297,60.8297,60.757,60.757,65800.0
2013-07-17 14:00:00,75.18,75.22,75.15,75.15,45800.0,60.7651,60.7974,60.7408,60.7408,45800.0
2013-07-17 14:10:00,75.15,75.21,75.15,75.17,46400.0,60.7408,60.7893,60.7408,60.757,46400.0
2013-07-17 14:20:00,75.16,75.19,75.08,75.18,77300.0,60.7489,60.7731,60.6842,60.7651,77300.0
2013-07-17 14:30:00,75.17,75.21,75.03,75.15,45100.0,60.757,60.7893,60.6438,60.7408,45100.0
2013-07-17 14:40:00,75.15,75.18,75.04,75.11,56500.0,60.7408,60.7651,60.6519,60.7085,56500.0
2013-07-17 14:50:00,75.1,75.16,75.08,75.13,91000.0,60.7004,60.7489,60.6842,60.7246,91000.0
2013-07-17 15:00:00,75.14,75.19,75.11,75.16,95600.0,60.7327,60.7731,60.7085,60.7489,95600.0
2013-07-17 15:10:00,75.16,75.18,74.99,75.08,94000.0,60.7489,60.7651,60.6115,60.6842,94000.0
2013-07-17 15:20:00,75.08,75.15,75.02,75.1,90200.0,60.6842,60.7408,60.6357,60.7004,90200.0
2013-07-17 15:30:00,75.1,75.16,74.97,75.13,166500.0,60.7004,60.7489,60.5953,60.7246,166500.0
2013-07-17 15:40:00,75.12,75.18,75.1,75.18,107600.0,60.7166,60.7651,60.7004,60.7651,107600.0
2013-07-17 15:50:00,75.17,75.2,75.14,75.16,195500.0,60.757,60.7812,60.7327,60.7489,195500.0
2013-07-18 09:30:00,75.05,75.63,75.01,75.38,134000.0,60.66,61.1288,60.6277,60.9267,134000.0
2013-07-18 09:40:00,75.41,75.75,75.37,75.69,76900.0,60.951,61.2258,60.9186,61.1773,76900.0
2013-07-18 09:50:00,75.72,75.76,75.16,75.26,57500.0,61.2015,61.2339,60.7489,60.8297,57500.0
2013-07-18 10:00:00,75.25,75.63,75.24,75.62,39200.0,60.8216,61.1288,60.8136,61.1207,39200.0
2013-07-18 10:10:00,75.61,75.79,75.57,75.69,61400.0,61.1126,61.2581,61.0803,61.1773,61400.0
2013-07-18 10:20:00,75.7,75.81,75.59,75.63,124900.0,61.1854,61.2743,61.0964,61.1288,124900.0
2013-07-18 10:30:00,75.63,75.78,75.53,75.67,44600.0,61.1288,61.25,61.048,61.1611,44600.0
2013-07-18 10:40:00,75.7,75.78,75.65,75.78,37500.0,61.1854,61.25,61.1449,61.25,37500.0
2013-07-18 10:50:00,75.78,75.87,75.76,75.85,86800.0,61.25,61.3228,61.2339,61.3066,86800.0
2013-07-18 11:00:00,75.85,75.98,75.84,75.92,35200.0,61.3066,61.4117,61.2985,61.3632,35200.0
2013-07-18 11:10:00,75.91,75.92,75.73,75.73,48300.0,61.3551,61.3632,61.2096,61.2096,48300.0
2013-07-18 11:20:00,75.73,75.76,75.69,75.71,77800.0,61.2096,61.2339,61.1773,61.1934,77800.0
2013-07-18 11:30:00,75.72,75.77,75.69,75.71,43000.0,61.2015,61.2419,61.1773,61.1934,43000.0
2013-07-18 11:40:00,75.71,75.78,75.64,75.65,75500.0,61.1934,61.25,61.1369,61.1449,75500.0
2013-07-18 11:50:00,75.64,75.71,75.62,75.7,33100.0,61.1369,61.1934,61.1207,61.1854,33100.0
2013-07-18 12:00:00,75.7,75.77,75.61,75.7,44300.0,61.1854,61.2419,61.1126,61.1854,44300.0
2013-07-18 12:10:00,75.72,75.75,75.65,75.75,28700.0,61.2015,61.2258,61.1449,61.2258,28700.0
2013-07-18 12:20:00,75.76,75.77,75.71,75.72,30900.0,61.2339,61.2419,61.1934,61.2015,30900.0
2013-07-18 12:30:00,75.74,75.77,75.67,75.71,38400.0,61.2177,61.2419,61.1611,61.1934,38400.0
2013-07-18 12:40:00,75.72,75.74,75.55,75.67,51700.0,61.2015,61.2177,61.0641,61.1611,51700.0
2013-07-18 12:50:00,75.66,75.73,75.59,75.59,30100.0,61.153,61.2096,61.0964,61.0964,30100.0
2013-07-18 13:00:00,75.58,75.64,75.55,75.56,28900.0,61.0884,61.1369,61.0641,61.0722,28900.0
2013-07-18 13:10:00,75.56,75.59,75.44,75.45,34000.0,61.0722,61.0964,60.9752,60.9833,34000.0
2013-07-18 13:20:00,75.44,75.47,75.37,75.38,40300.0,60.9752,60.9995,60.9186,60.9267,40300.0
2013-07-18 13:30:00,75.37,75.51,75.37,75.47,59300.0,60.9186,61.0318,60.9186,60.9995,59300.0
2013-07-18 13:40:00,75.47,75.55,75.42,75.54,75100.0,60.9995,61.0641,60.959,61.056,75100.0
2013-07-18 13:50:00,75.54,75.68,75.46,75.66,42900.0,61.056,61.1692,60.9914,61.153,42900.0
2013-07-18 14:00:00,75.67,75.78,75.67,75.78,38800.0,61.1611,61.25,61.1611,61.25,38800.0
2013-07-18 14:10:00,75.78,75.8,75.7,75.78,40400.0,61.25,61.2662,61.1854,61.25,40400.0
2013-07-18 14:20:00,75.79,75.83,75.65,75.65,65600.0,61.2581,61.2904,61.1449,61.1449,65600.0
2013-07-18 14:30:00,75.65,75.66,75.6,75.61,57300.0,61.1449,61.153,61.1045,61.1126,57300.0
2013-07-18 14:40:00,75.61,75.7,75.6,75.64,91100.0,61.1126,61.1854,61.1045,61.1369,91100.0
2013-07-18 14:50:00,75.64,75.64,75.47,75.48,92000.0,61.1369,61.1369,60.9995,61.0075,92000.0
2013-07-18 15:00:00,75.48,75.5,75.41,75.47,45800.0,61.0075,61.0237,60.951,60.9995,45800.0
2013-07-18 15:10:00,75.47,75.49,75.4,75.45,74300.0,60.9995,61.0156,60.9429,60.9833,74300.0
2013-07-18 15:20:00,75.46,75.51,75.42,75.45,64900.0,60.9914,61.0318,60.959,60.9833,64900.0
2013-07-18 15:30:00,75.45,75.5,75.44,75.46,113600.0,60.9833,61.0237,60.9752,60.9914,113600.0
2013-07-18 15:40:00,75.46,75.51,75.34,75.48,136400.0,60.9914,61.0318,60.8944,61.0075,136400.0
2013-07-18 15:50:00,75.48,75.48,75.43,75.45,173800.0,61.0075,61.0075,60.9671,60.9833,173800.0
2013-07-19 09:30:00,75.56,75.56,74.91,74.96,431800.0,61.0722,61.0722,60.5468,60.5872,431800.0
2013-07-19 09:40:00,74.85,75.07,74.76,74.96,171500.0,60.4983,60.6762,60.4256,60.5872,171500.0
2013-07-19 09:50:00,74.98,75.1,74.89,75.01,130400.0,60.6034,60.7004,60.5307,60.6277,130400.0
2013-07-19 10:00:00,75.0,75.09,74.83,75.06,117300.0,60.6196,60.6923,60.4822,60.6681,117300.0
2013-07-19 10:10:00,75.06,75.09,75.0,75.03,36200.0,60.6681,60.6923,60.6196,60.6438,36200.0
2013-07-19 10:20:00,75.01,75.07,74.88,75.07,141300.0,60.6277,60.6762,60.5226,60.6762,141300.0
2013-07-19 10:30:00,75.07,75.09,74.99,75.0,67700.0,60.6762,60.6923,60.6115,60.6196,67700.0
2013-07-19 10:40:00,75.0,75.07,74.88,75.01,129800.0,60.6196,60.6762,60.5226,60.6277,129800.0
2013-07-19 10:50:00,75.03,75.09,74.96,75.07,68200.0,60.6438,60.6923,60.5872,60.6762,68200.0
2013-07-19 11:00:00,75.06,75.08,74.99,75.03,75800.0,60.6681,60.6842,60.6115,60.6438,75800.0
2013-07-19 11:10:00,75.03,75.06,75.0,75.03,35800.0,60.6438,60.6681,60.6196,60.6438,35800.0
2013-07-19 11:20:00,75.04,75.07,74.99,75.03,37100.0,60.6519,60.6762,60.6115,60.6438,37100.0
2013-07-19 11:30:00,75.04,75.06,74.75,74.88,154600.0,60.6519,60.6681,60.4175,60.5226,154600.0
2013-07-19 11:40:00,74.88,75.0,74.86,74.86,72900.0,60.5226,60.6196,60.5064,60.5064,72900.0
2013-07-19 11:50:00,74.85,74.85,74.64,74.71,77500.0,60.4983,60.4983,60.3286,60.3852,77500.0
2013-07-19 12:00:00,74.71,74.82,74.54,74.77,87200.0,60.3852,60.4741,60.2478,60.4337,87200.0
2013-07-19 12:10:00,74.76,74.8,74.71,74.8,55500.0,60.4256,60.4579,60.3852,60.4579,55500.0
2013-07-19 12:20:00,74.8,74.85,74.67,74.69,61500.0,60.4579,60.4983,60.3528,60.369,61500.0
2013-07-19 12:30:00,74.69,74.7,74.64,74.68,58500.0,60.369,60.3771,60.3286,60.3609,58500.0
2013-07-19 12:40:00,74.67,74.7,74.65,74.69,70500.0,60.3528,60.3771,60.3367,60.369,70500.0
2013-07-19 12:50:00,74.7,74.7,74.55,74.63,127800.0,60.3771,60.3771,60.2559,60.3205,127800.0
2013-07-19 13:00:00,74.66,74.86,74.66,74.85,66700.0,60.3448,60.5064,60.3448,60.4983,66700.0
2013-07-19 13:10:00,74.85,74.92,74.79,74.86,103700.0,60.4983,60.5549,60.4498,60.5064,103700.0
2013-07-19 13:20:00,74.86,74.9,74.78,74.81,40300.0,60.5064,60.5387,60.4418,60.466,40300.0
2013-07-19 13:30:00,74.81,74.89,74.78,74.88,29900.0,60.466,60.5307,60.4418,60.5226,29900.0
2013-07-19 13:40:00,74.87,74.88,74.79,74.82,47900.0,60.5145,60.5226,60.4498,60.4741,47900.0
2013-07-19 13:50:00,74.82,74.93,74.81,74.93,77000.0,60.4741,60.563,60.466,60.563,77000.0
2013-07-19 14:00:00,74.92,75.03,74.88,75.03,63200.0,60.5549,60.6438,60.5226,60.6438,63200.0
2013-07-19 14:10:00,75.03,75.1,74.97,75.06,39800.0,60.6438,60.7004,60.5953,60.6681,39800.0
2013-07-19 14:20:00,75.07,75.18,75.02,75.18,55400.0,60.6762,60.7651,60.6357,60.7651,55400.0
2013-07-19 14:30:00,75.17,75.18,75.01,75.05,153300.0,60.757,60.7651,60.6277,60.66,153300.0
2013-07-19 14:40:00,75.06,75.09,74.94,75.08,58500.0,60.6681,60.6923,60.5711,60.6842,58500.0
2013-07-19 14:50:00,75.08,75.09,75.03,75.08,56900.0,60.6842,60.6923,60.6438,60.6842,56900.0
2013-07-19 15:00:00,75.07,75.21,75.04,75.2,76900.0,60.6762,60.7893,60.6519,60.7812,76900.0
2013-07-19 15:10:00,75.21,75.26,75.16,75.17,73900.0,60.7893,60.8297,60.7489,60.757,73900.0
2013-07-19 15:20:00,75.17,75.25,75.16,75.25,79100.0,60.757,60.8216,60.7489,60.8216,79100.0
2013-07-19 15:30:00,75.26,75.31,75.26,75.29,75300.0,60.8297,60.8701,60.8297,60.854,75300.0
2013-07-19 15:40:00,75.3,75.36,75.09,75.11,211700.0,60.8621,60.9105,60.6923,60.7085,211700.0
2013-07-19 15:50:00,75.12,75.3,75.1,75.24,234000.0,60.7166,60.8621,60.7004,60.8136,234000.0
2013-07-22 09:30:00,75.83,75.83,75.34,75.65,140300.0,61.2904,61.2904,60.8944,61.1449,140300.0
2013-07-22 09:40:00,75.67,75.7,75.5,75.58,89700.0,61.1611,61.1854,61.0237,61.0884,89700.0
2013-07-22 09:50:00,75.58,75.64,75.5,75.61,69200.0,61.0884,61.1369,61.0237,61.1126,69200.0
2013-07-22 10:00:00,75.61,75.72,75.56,75.72,77100.0,61.1126,61.2015,61.0722,61.2015,77100.0
2013-07-22 10:10:00,75.72,75.9,75.67,75.69,138300.0,61.2015,61.347,61.1611,61.1773,138300.0
2013-07-22 10:20:00,75.7,75.72,75.48,75.49,83600.0,61.1854,61.2015,61.0075,61.0156,83600.0
2013-07-22 10:30:00,75.48,75.53,75.38,75.5,75500.0,61.0075,61.048,60.9267,61.0237,75500.0
2013-07-22 10:40:00,75.5,75.56,75.47,75.55,72800.0,61.0237,61.0722,60.9995,61.0641,72800.0
2013-07-22 10:50:00,75.55,75.66,75.55,75.62,73100.0,61.0641,61.153,61.0641,61.1207,73100.0
2013-07-22 11:00:00,75.64,75.68,75.62,75.64,59000.0,61.1369,61.1692,61.1207,61.1369,59000.0
2013-07-22 11:10:00,75.64,75.65,75.52,75.52,31000.0,61.1369,61.1449,61.0399,61.0399,31000.0
2013-07-22 11:20:00,75.53,75.57,75.48,75.49,67900.0,61.048,61.0803,61.0075,61.0156,67900.0
2013-07-22 11:30:00,75.5,75.66,75.5,75.58,35000.0,61.0237,61.153,61.0237,61.0884,35000.0
2013-07-22 11:40:00,75.59,75.59,75.49,75.51,40200.0,61.0964,61.0964,61.0156,61.0318,40200.0
2013-07-22 11:50:00,75.51,75.51,75.25,75.26,69100.0,61.0318,61.0318,60.8216,60.8297,69100.0
2013-07-22 12:00:00,75.26,75.36,75.14,75.15,72300.0,60.8297,60.9105,60.7327,60.7408,72300.0
2013-07-22 12:10:00,75.16,75.19,75.02,75.03,83900.0,60.7489,60.7731,60.6357,60.6438,83900.0
2013-07-22 12:20:00,75.04,75.12,75.0,75.12,43100.0,60.6519,60.7166,60.6196,60.7166,43100.0
2013-07-22 12:30:00,75.12,75.13,75.03,75.09,28800.0,60.7166,60.7246,60.6438,60.6923,28800.0
2013-07-22 12:40:00,75.09,75.25,75.05,75.24,98500.0,60.6923,60.8216,60.66,60.8136,98500.0
2013-07-22 12:50:00,75.24,75.34,75.24,75.3,34000.0,60.8136,60.8944,60.8136,60.8621,34000.0
2013-07-22 13:00:00,75.3,75.3,75.15,75.16,32200.0,60.8621,60.8621,60.7408,60.7489,32200.0
2013-07-22 13:10:00,75.15,75.2,75.14,75.15,36600.0,60.7408,60.7812,60.7327,60.7408,36600.0
2013-07-22 13:20:00,75.15,75.15,75.11,75.12,34200.0,60.7408,60.7408,60.7085,60.7166,34200.0
2013-07-22 13:30:00,75.12,75.2,75.11,75.17,38000.0,60.7166,60.7812,60.7085,60.757,38000.0
2013-07-22 13:40:00,75.17,75.17,75.15,75.16,33600.0,60.757,60.757,60.7408,60.7489,33600.0
2013-07-22 13:50:00,75.17,75.2,75.15,75.17,43600.0,60.757,60.7812,60.7408,60.757,43600.0
2013-07-22 14:00:00,75.17,75.2,75.16,75.19,57000.0,60.757,60.7812,60.7489,60.7731,57000.0
2013-07-22 14:10:00,75.2,75.22,75.14,75.17,35900.0,60.7812,60.7974,60.7327,60.757,35900.0
2013-07-22 14:20:00,75.17,75.17,75.0,75.0,37800.0,60.757,60.757,60.6196,60.6196,37800.0
2013-07-22 14:30:00,75.01,75.03,74.96,74.98,56200.0,60.6277,60.6438,60.5872,60.6034,56200.0
2013-07-22 14:40:00,74.98,75.03,74.97,75.01,62000.0,60.6034,60.6438,60.5953,60.6277,62000.0
2013-07-22 14:50:00,75.01,75.19,74.99,75.19,35600.0,60.6277,60.7731,60.6115,60.7731,35600.0
2013-07-22 15:00:00,75.19,75.2,75.05,75.06,47200.0,60.7731,60.7812,60.66,60.6681,47200.0
2013-07-22 15:10:00,75.08,75.15,75.08,75.08,33400.0,60.6842,60.7408,60.6842,60.6842,33400.0
2013-07-22 15:20:00,75.09,75.09,74.99,75.01,48800.0,60.6923,60.6923,60.6115,60.6277,48800.0
2013-07-22 15:30:00,75.0,75.01,74.88,74.9,100200.0,60.6196,60.6277,60.5226,60.5387,100200.0
2013-07-22 15:40:00,74.9,75.02,74.9,74.98,111900.0,60.5387,60.6357,60.5387,60.6034,111900.0
2013-07-22 15:50:00,74.99,75.01,74.95,74.99,149500.0,60.6115,60.6277,60.5792,60.6115,149500.0
2013-07-23 09:30:00,75.14,75.19,74.66,75.1,113100.0,60.7327,60.7731,60.3448,60.7004,113100.0
2013-07-23 09:40:00,75.1,75.15,74.8,75.12,64600.0,60.7004,60.7408,60.4579,60.7166,64600.0
2013-07-23 09:50:00,75.13,75.15,74.88,74.91,67000.0,60.7246,60.7408,60.5226,60.5468,67000.0
2013-07-23 10:00:00,74.93,74.94,74.7,74.71,50400.0,60.563,60.5711,60.3771,60.3852,50400.0
2013-07-23 10:10:00,74.71,74.82,74.65,74.8,45300.0,60.3852,60.4741,60.3367,60.4579,45300.0
2013-07-23 10:20:00,74.8,74.81,74.52,74.52,55600.0,60.4579,60.466,60.2316,60.2316,55600.0
2013-07-23 10:30:00,74.54,74.63,74.46,74.47,65000.0,60.2478,60.3205,60.1831,60.1912,65000.0
2013-07-23 10:40:00,74.47,74.5,74.43,74.47,59300.0,60.1912,60.2154,60.1589,60.1912,59300.0
2013-07-23 10:50:00,74.49,74.51,74.44,74.5,45700.0,60.2074,60.2235,60.1669,60.2154,45700.0
2013-07-23 11:00:00,74.5,74.64,74.49,74.63,39300.0,60.2154,60.3286,60.2074,60.3205,39300.0
2013-07-23 11:10:00,74.63,74.73,74.62,74.73,37800.0,60.3205,60.4013,60.3124,60.4013,37800.0
2013-07-23 11:20:00,74.73,74.8,74.65,74.78,36600.0,60.4013,60.4579,60.3367,60.4418,36600.0
2013-07-23 11:30:00,74.79,74.82,74.7,74.74,39100.0,60.4498,60.4741,60.3771,60.4094,39100.0
2013-07-23 11:40:00,74.75,74.77,74.65,74.74,30700.0,60.4175,60.4337,60.3367,60.4094,30700.0
2013-07-23 11:50:00,74.75,74.79,74.67,74.67,13900.0,60.4175,60.4498,60.3528,60.3528,13900.0
2013-07-23 12:00:00,74.67,74.72,74.6,74.62,29200.0,60.3528,60.3933,60.2963,60.3124,29200.0
2013-07-23 12:10:00,74.65,74.71,74.63,74.68,37300.0,60.3367,60.3852,60.3205,60.3609,37300.0
2013-07-23 12:20:00,74.72,74.75,74.66,74.67,36000.0,60.3933,60.4175,60.3448,60.3528,36000.0
2013-07-23 12:30:00,74.69,74.72,74.63,74.69,17900.0,60.369,60.3933,60.3205,60.369,17900.0
2013-07-23 12:40:00,74.7,74.71,74.64,74.69,30200.0,60.3771,60.3852,60.3286,60.369,30200.0
2013-07-23 12:50:00,74.69,74.71,74.63,74.66,20300.0,60.369,60.3852,60.3205,60.3448,20300.0
2013-07-23 13:00:00,74.65,74.79,74.65,74.77,15300.0,60.3367,60.4498,60.3367,60.4337,15300.0
2013-07-23 13:10:00,74.77,74.8,74.7,74.79,21100.0,60.4337,60.4579,60.3771,60.4498,21100.0
2013-07-23 13:20:00,74.79,74.8,74.75,74.77,16200.0,60.4498,60.4579,60.4175,60.4337,16200.0
2013-07-23 13:30:00,74.77,74.8,74.74,74.8,44000.0,60.4337,60.4579,60.4094,60.4579,44000.0
2013-07-23 13:40:00,74.8,74.83,74.74,74.74,73300.0,60.4579,60.4822,60.4094,60.4094,73300.0
2013-07-23 13:50:00,74.75,74.8,74.75,74.77,46400.0,60.4175,60.4579,60.4175,60.4337,46400.0
2013-07-23 14:00:00,74.79,74.83,74.76,74.78,30100.0,60.4498,60.4822,60.4256,60.4418,30100.0
2013-07-23 14:10:00,74.78,74.81,74.75,74.78,53600.0,60.4418,60.466,60.4175,60.4418,53600.0
2013-07-23 14:20:00,74.79,74.82,74.75,74.76,45300.0,60.4498,60.4741,60.4175,60.4256,45300.0
2013-07-23 14:30:00,74.75,74.8,74.71,74.76,37500.0,60.4175,60.4579,60.3852,60.4256,37500.0
2013-07-23 14:40:00,74.76,74.81,74.72,74.73,32900.0,60.4256,60.466,60.3933,60.4013,32900.0
2013-07-23 14:50:00,74.73,74.78,74.7,74.73,40900.0,60.4013,60.4418,60.3771,60.4013,40900.0
2013-07-23 15:00:00,74.74,74.74,74.67,74.71,35000.0,60.4094,60.4094,60.3528,60.3852,35000.0
2013-07-23 15:10:00,74.72,74.73,74.56,74.56,50300.0,60.3933,60.4013,60.2639,60.2639,50300.0
2013-07-23 15:20:00,74.56,74.6,74.51,74.6,61300.0,60.2639,60.2963,60.2235,60.2963,61300.0
2013-07-23 15:30:00,74.6,74.66,74.56,74.56,62200.0,60.2963,60.3448,60.2639,60.2639,62200.0
2013-07-23 15:40:00,74.56,74.56,74.32,74.33,128600.0,60.2639,60.2639,60.07,60.078,128600.0
2013-07-23 15:50:00,74.32,74.38,74.23,74.25,443300.0,60.07,60.1185,59.9972,60.0134,443300.0
2013-07-24 09:30:00,74.59,74.95,74.35,74.78,152500.0,60.2882,60.5792,60.0942,60.4418,152500.0
2013-07-24 09:40:00,74.78,74.88,74.66,74.74,33400.0,60.4418,60.5226,60.3448,60.4094,33400.0
2013-07-24 09:50:00,74.73,74.76,74.46,74.55,37100.0,60.4013,60.4256,60.1831,60.2559,37100.0
2013-07-24 10:00:00,74.5,74.65,74.4,74.5,42900.0,60.2154,60.3367,60.1346,60.2154,42900.0
2013-07-24 10:10:00,74.5,74.5,74.3,74.4,45800.0,60.2154,60.2154,60.0538,60.1346,45800.0
2013-07-24 10:20:00,74.41,74.43,74.05,74.1,79600.0,60.1427,60.1589,59.8517,59.8921,79600.0
2013-07-24 10:30:00,74.1,74.29,74.1,74.13,67100.0,59.8921,60.0457,59.8921,59.9164,67100.0
2013-07-24 10:40:00,74.14,74.26,74.14,74.16,60300.0,59.9245,60.0215,59.9245,59.9406,60300.0
2013-07-24 10:50:00,74.18,74.22,74.0,74.01,45800.0,59.9568,59.9891,59.8113,59.8194,45800.0
2013-07-24 11:00:00,74.02,74.23,74.02,74.23,33800.0,59.8275,59.9972,59.8275,59.9972,33800.0
2013-07-24 11:10:00,74.22,74.36,74.22,74.32,29000.0,59.9891,60.1023,59.9891,60.07,29000.0
2013-07-24 11:20:00,74.32,74.49,74.31,74.48,25400.0,60.07,60.2074,60.0619,60.1993,25400.0
2013-07-24 11:30:00,74.49,74.5,74.32,74.32,43400.0,60.2074,60.2154,60.07,60.07,43400.0
2013-07-24 11:40:00,74.33,74.44,74.31,74.31,33800.0,60.078,60.1669,60.0619,60.0619,33800.0
2013-07-24 11:50:00,74.31,74.39,74.25,74.27,24300.0,60.0619,60.1265,60.0134,60.0295,24300.0
2013-07-24 12:00:00,74.25,74.3,74.23,74.23,25200.0,60.0134,60.0538,59.9972,59.9972,25200.0
2013-07-24 12:10:00,74.22,74.23,74.1,74.13,38000.0,59.9891,59.9972,59.8921,59.9164,38000.0
2013-07-24 12:20:00,74.11,74.15,74.02,74.09,36300.0,59.9002,59.9326,59.8275,59.8841,36300.0
2013-07-24 12:30:00,74.08,74.17,74.07,74.12,33100.0,59.876,59.9487,59.8679,59.9083,33100.0
2013-07-24 12:40:00,74.12,74.17,74.1,74.14,28900.0,59.9083,59.9487,59.8921,59.9245,28900.0
2013-07-24 12:50:00,74.15,74.2,74.11,74.11,19700.0,59.9326,59.973,59.9002,59.9002,19700.0
2013-07-24 13:00:00,74.12,74.18,74.02,74.06,40300.0,59.9083,59.9568,59.8275,59.8598,40300.0
2013-07-24 13:10:00,74.06,74.06,73.96,74.01,69700.0,59.8598,59.8598,59.779,59.8194,69700.0
2013-07-24 13:20:00,74.01,74.04,73.95,73.98,29800.0,59.8194,59.8436,59.7709,59.7951,29800.0
2013-07-24 13:30:00,73.97,74.0,73.9,73.99,27000.0,59.7871,59.8113,59.7305,59.8032,27000.0
2013-07-24 13:40:00,73.98,74.01,73.91,73.98,31000.0,59.7951,59.8194,59.7386,59.7951,31000.0
2013-07-24 13:50:00,74.0,74.01,73.91,73.96,24200.0,59.8113,59.8194,59.7386,59.779,24200.0
2013-07-24 14:00:00,73.97,74.01,73.94,74.0,52800.0,59.7871,59.8194,59.7628,59.8113,52800.0
2013-07-24 14:10:00,73.99,74.01,73.95,73.99,26800.0,59.8032,59.8194,59.7709,59.8032,26800.0
2013-07-24 14:20:00,73.98,74.01,73.96,73.98,25000.0,59.7951,59.8194,59.779,59.7951,25000.0
2013-07-24 14:30:00,73.99,74.01,73.87,73.87,35500.0,59.8032,59.8194,59.7062,59.7062,35500.0
2013-07-24 14:40:00,73.87,73.89,73.83,73.88,30700.0,59.7062,59.7224,59.6739,59.7143,30700.0
2013-07-24 14:50:00,73.88,73.88,73.79,73.8,52200.0,59.7143,59.7143,59.6416,59.6497,52200.0
2013-07-24 15:00:00,73.8,73.8,73.57,73.6,169800.0,59.6497,59.6497,59.4638,59.488,169800.0
2013-07-24 15:10:00,73.61,73.8,73.51,73.76,88300.0,59.4961,59.6497,59.4153,59.6173,88300.0
2013-07-24 15:20:00,73.78,73.91,73.77,73.86,53900.0,59.6335,59.7386,59.6254,59.6982,53900.0
2013-07-24 15:30:00,73.85,73.85,73.74,73.74,82600.0,59.6901,59.6901,59.6012,59.6012,82600.0
2013-07-24 15:40:00,73.74,73.86,73.67,73.69,141800.0,59.6012,59.6982,59.5446,59.5608,141800.0
2013-07-24 15:50:00,73.7,73.77,73.63,73.71,205000.0,59.5688,59.6254,59.5123,59.5769,205000.0
2013-07-25 09:30:00,73.5,73.69,73.5,73.61,217700.0,59.4072,59.5608,59.4072,59.4961,217700.0
2013-07-25 09:40:00,73.58,73.65,73.51,73.6,75200.0,59.4718,59.5284,59.4153,59.488,75200.0
2013-07-25 09:50:00,73.61,73.91,73.61,73.86,38800.0,59.4961,59.7386,59.4961,59.6982,38800.0
2013-07-25 10:00:00,73.86,73.98,73.77,73.78,69000.0,59.6982,59.7951,59.6254,59.6335,69000.0
2013-07-25 10:10:00,73.81,73.85,73.65,73.75,87300.0,59.6577,59.6901,59.5284,59.6092,87300.0
2013-07-25 10:20:00,73.74,73.76,73.62,73.65,40800.0,59.6012,59.6173,59.5042,59.5284,40800.0
2013-07-25 10:30:00,73.65,73.65,73.56,73.6,108800.0,59.5284,59.5284,59.4557,59.488,108800.0
2013-07-25 10:40:00,73.59,73.65,73.57,73.59,38000.0,59.4799,59.5284,59.4638,59.4799,38000.0
2013-07-25 10:50:00,73.58,73.59,73.42,73.42,41200.0,59.4718,59.4799,59.3425,59.3425,41200.0
2013-07-25 11:00:00,73.46,73.46,73.25,73.29,46600.0,59.3749,59.3749,59.2051,59.2374,46600.0
2013-07-25 11:10:00,73.29,73.3,73.1,73.1,98500.0,59.2374,59.2455,59.0839,59.0839,98500.0
2013-07-25 11:20:00,73.12,73.21,73.03,73.1,77100.0,59.1,59.1728,59.0273,59.0839,77100.0
2013-07-25 11:30:00,73.11,73.13,73.03,73.04,45600.0,59.092,59.1081,59.0273,59.0354,45600.0
2013-07-25 11:40:00,73.02,73.22,73.02,73.16,51500.0,59.0192,59.1809,59.0192,59.1324,51500.0
2013-07-25 11:50:00,73.16,73.23,73.1,73.17,97700.0,59.1324,59.189,59.0839,59.1405,97700.0
2013-07-25 12:00:00,73.18,73.31,73.17,73.29,51000.0,59.1485,59.2536,59.1405,59.2374,51000.0
2013-07-25 12:10:00,73.3,73.32,73.15,73.31,52100.0,59.2455,59.2617,59.1243,59.2536,52100.0
2013-07-25 12:20:00,73.32,73.37,73.24,73.32,42600.0,59.2617,59.3021,59.197,59.2617,42600.0
2013-07-25 12:30:00,73.33,73.37,73.25,73.33,69300.0,59.2698,59.3021,59.2051,59.2698,69300.0
2013-07-25 12:40:00,73.34,73.44,73.3,73.38,47900.0,59.2779,59.3587,59.2455,59.3102,47900.0
2013-07-25 12:50:00,73.4,73.44,73.35,73.41,36900.0,59.3264,59.3587,59.2859,59.3344,36900.0
2013-07-25 13:00:00,73.42,73.57,73.42,73.56,56700.0,59.3425,59.4638,59.3425,59.4557,56700.0
2013-07-25 13:10:00,73.56,73.6,73.47,73.49,54600.0,59.4557,59.488,59.3829,59.3991,54600.0
2013-07-25 13:20:00,73.48,73.48,73.32,73.39,40600.0,59.391,59.391,59.2617,59.3183,40600.0
2013-07-25 13:30:00,73.39,73.41,73.24,73.37,65000.0,59.3183,59.3344,59.197,59.3021,65000.0
2013-07-25 13:40:00,73.36,73.39,73.32,73.36,31400.0,59.294,59.3183,59.2617,59.294,31400.0
2013-07-25 13:50:00,73.36,73.37,73.28,73.34,28500.0,59.294,59.3021,59.2294,59.2779,28500.0
2013-07-25 14:00:00,73.34,73.4,73.32,73.39,65400.0,59.2779,59.3264,59.2617,59.3183,65400.0
2013-07-25 14:10:00,73.4,73.4,73.3,73.3,35800.0,59.3264,59.3264,59.2455,59.2455,35800.0
2013-07-25 14:20:00,73.3,73.35,73.25,73.27,40100.0,59.2455,59.2859,59.2051,59.2213,40100.0
2013-07-25 14:30:00,73.27,73.28,73.17,73.18,94600.0,59.2213,59.2294,59.1405,59.1485,94600.0
2013-07-25 14:40:00,73.18,73.18,73.05,73.08,75300.0,59.1485,59.1485,59.0435,59.0677,75300.0
2013-07-25 14:50:00,73.08,73.19,73.05,73.11,83500.0,59.0677,59.1566,59.0435,59.092,83500.0
2013-07-25 15:00:00,73.11,73.21,73.07,73.19,89800.0,59.092,59.1728,59.0596,59.1566,89800.0
2013-07-25 15:10:00,73.19,73.3,73.17,73.25,73800.0,59.1566,59.2455,59.1405,59.2051,73800.0
2013-07-25 15:20:00,73.25,73.41,73.23,73.36,75200.0,59.2051,59.3344,59.189,59.294,75200.0
2013-07-25 15:30:00,73.36,73.43,73.31,73.36,101200.0,59.294,59.3506,59.2536,59.294,101200.0
2013-07-25 15:40:00,73.35,73.36,73.18,73.23,163400.0,59.2859,59.294,59.1485,59.189,163400.0
2013-07-25 15:50:00,73.23,73.25,73.04,73.13,425400.0,59.189,59.2051,59.0354,59.1081,425400.0
2013-07-26 09:30:00,73.14,73.14,72.76,72.89,184600.0,59.1162,59.1162,58.8091,58.9141,184600.0
2013-07-26 09:40:00,72.87,73.03,72.8,72.96,65000.0,58.898,59.0273,58.8414,58.9707,65000.0
2013-07-26 09:50:00,72.97,72.98,72.75,72.77,59700.0,58.9788,58.9869,58.801,58.8172,59700.0
2013-07-26 10:00:00,72.78,72.85,72.75,72.79,66100.0,58.8252,58.8818,58.801,58.8333,66100.0
2013-07-26 10:10:00,72.77,72.78,72.64,72.69,60800.0,58.8172,58.8252,58.7121,58.7525,60800.0
2013-07-26 10:20:00,72.68,72.68,72.32,72.34,120400.0,58.7444,58.7444,58.4534,58.4696,120400.0
2013-07-26 10:30:00,72.32,72.57,72.31,72.53,96500.0,58.4534,58.6555,58.4454,58.6232,96500.0
2013-07-26 10:40:00,72.52,72.66,72.33,72.42,58100.0,58.6151,58.7282,58.4615,58.5343,58100.0
2013-07-26 10:50:00,72.41,72.48,72.33,72.35,56400.0,58.5262,58.5828,58.4615,58.4777,56400.0
2013-07-26 11:00:00,72.34,72.43,72.29,72.42,59800.0,58.4696,58.5423,58.4292,58.5343,59800.0
2013-07-26 11:10:00,72.43,72.45,72.29,72.31,145800.0,58.5423,58.5585,58.4292,58.4454,145800.0
2013-07-26 11:20:00,72.31,72.36,72.29,72.3,104900.0,58.4454,58.4858,58.4292,58.4373,104900.0
2013-07-26 11:30:00,72.3,72.31,72.16,72.31,108400.0,58.4373,58.4454,58.3241,58.4454,108400.0
2013-07-26 11:40:00,72.31,72.44,72.31,72.4,56400.0,58.4454,58.5504,58.4454,58.5181,56400.0
2013-07-26 11:50:00,72.4,72.48,72.28,72.32,64700.0,58.5181,58.5828,58.4211,58.4534,64700.0
2013-07-26 12:00:00,72.32,72.44,72.31,72.39,49600.0,58.4534,58.5504,58.4454,58.51,49600.0
2013-07-26 12:10:00,72.4,72.41,72.29,72.3,76500.0,58.5181,58.5262,58.4292,58.4373,76500.0
2013-07-26 12:20:00,72.29,72.49,72.29,72.49,45800.0,58.4292,58.5908,58.4292,58.5908,45800.0
2013-07-26 12:30:00,72.5,72.6,72.5,72.54,51300.0,58.5989,58.6797,58.5989,58.6313,51300.0
2013-07-26 12:40:00,72.53,72.54,72.47,72.53,37700.0,58.6232,58.6313,58.5747,58.6232,37700.0
2013-07-26 12:50:00,72.52,72.56,72.39,72.39,66800.0,58.6151,58.6474,58.51,58.51,66800.0
2013-07-26 13:00:00,72.38,72.49,72.38,72.48,23400.0,58.5019,58.5908,58.5019,58.5828,23400.0
2013-07-26 13:10:00,72.49,72.5,72.37,72.44,78700.0,58.5908,58.5989,58.4938,58.5504,78700.0
2013-07-26 13:20:00,72.44,72.51,72.43,72.48,39700.0,58.5504,58.607,58.5423,58.5828,39700.0
2013-07-26 13:30:00,72.47,72.48,72.35,72.36,42200.0,58.5747,58.5828,58.4777,58.4858,42200.0
2013-07-26 13:40:00,72.35,72.42,72.34,72.4,72400.0,58.4777,58.5343,58.4696,58.5181,72400.0
2013-07-26 13:50:00,72.41,72.42,72.34,72.36,33800.0,58.5262,58.5343,58.4696,58.4858,33800.0
2013-07-26 14:00:00,72.35,72.49,72.35,72.47,33800.0,58.4777,58.5908,58.4777,58.5747,33800.0
2013-07-26 14:10:00,72.46,72.57,72.43,72.56,62700.0,58.5666,58.6555,58.5423,58.6474,62700.0
2013-07-26 14:20:00,72.56,72.56,72.3,72.34,61500.0,58.6474,58.6474,58.4373,58.4696,61500.0
2013-07-26 14:30:00,72.35,72.41,72.33,72.37,63700.0,58.4777,58.5262,58.4615,58.4938,63700.0
2013-07-26 14:40:00,72.38,72.55,72.38,72.55,138000.0,58.5019,58.6393,58.5019,58.6393,138000.0
2013-07-26 14:50:00,72.55,72.74,72.52,72.73,66900.0,58.6393,58.7929,58.6151,58.7848,66900.0
2013-07-26 15:00:00,72.73,72.88,72.67,72.88,53100.0,58.7848,58.9061,58.7363,58.9061,53100.0
2013-07-26 15:10:00,72.89,72.94,72.78,72.82,80200.0,58.9141,58.9546,58.8252,58.8576,80200.0
2013-07-26 15:20:00,72.82,72.98,72.79,72.98,93900.0,58.8576,58.9869,58.8333,58.9869,93900.0
2013-07-26 15:30:00,72.97,73.06,72.93,73.06,84800.0,58.9788,59.0515,58.9465,59.0515,84800.0
2013-07-26 15:40:00,73.06,73.13,73.0,73.06,125600.0,59.0515,59.1081,59.0031,59.0515,125600.0
2013-07-26 15:50:00,73.05,73.15,72.98,73.12,199500.0,59.0435,59.1243,58.9869,59.1,199500.0
2013-07-29 09:30:00,72.84,72.84,72.15,72.63,134900.0,58.8737,58.8737,58.316,58.704,134900.0
2013-07-29 09:40:00,72.6,72.75,72.42,72.45,147500.0,58.6797,58.801,58.5343,58.5585,147500.0
2013-07-29 09:50:00,72.46,72.57,72.35,72.53,73100.0,58.5666,58.6555,58.4777,58.6232,73100.0
2013-07-29 10:00:00,72.52,72.54,72.4,72.4,84000.0,58.6151,58.6313,58.5181,58.5181,84000.0
2013-07-29 10:10:00,72.4,72.43,72.23,72.34,110100.0,58.5181,58.5423,58.3807,58.4696,110100.0
2013-07-29 10:20:00,72.35,72.47,72.34,72.46,66800.0,58.4777,58.5747,58.4696,58.5666,66800.0
2013-07-29 10:30:00,72.47,72.48,72.38,72.48,44800.0,58.5747,58.5828,58.5019,58.5828,44800.0
2013-07-29 10:40:00,72.47,72.48,72.37,72.45,88100.0,58.5747,58.5828,58.4938,58.5585,88100.0
2013-07-29 10:50:00,72.45,72.48,72.41,72.42,71600.0,58.5585,58.5828,58.5262,58.5343,71600.0
2013-07-29 11:00:00,72.42,72.46,72.35,72.39,56000.0,58.5343,58.5666,58.4777,58.51,56000.0
2013-07-29 11:10:00,72.39,72.48,72.36,72.44,73100.0,58.51,58.5828,58.4858,58.5504,73100.0
2013-07-29 11:20:00,72.44,72.45,72.37,72.38,38000.0,58.5504,58.5585,58.4938,58.5019,38000.0
2013-07-29 11:30:00,72.38,72.44,72.33,72.4,62200.0,58.5019,58.5504,58.4615,58.5181,62200.0
2013-07-29 11:40:00,72.41,72.48,72.4,72.48,56000.0,58.5262,58.5828,58.5181,58.5828,56000.0
2013-07-29 11:50:00,72.48,72.5,72.46,72.47,19700.0,58.5828,58.5989,58.5666,58.5747,19700.0
2013-07-29 12:00:00,72.46,72.48,72.4,72.43,55400.0,58.5666,58.5828,58.5181,58.5423,55400.0
2013-07-29 12:10:00,72.43,72.49,72.38,72.48,32400.0,58.5423,58.5908,58.5019,58.5828,32400.0
2013-07-29 12:20:00,72.47,72.53,72.47,72.48,46600.0,58.5747,58.6232,58.5747,58.5828,46600.0
2013-07-29 12:30:00,72.48,72.5,72.45,72.46,18600.0,58.5828,58.5989,58.5585,58.5666,18600.0
2013-07-29 12:40:00,72.46,72.52,72.4,72.51,51000.0,58.5666,58.6151,58.5181,58.607,51000.0
2013-07-29 12:50:00,72.5,72.51,72.45,72.45,40200.0,58.5989,58.607,58.5585,58.5585,40200.0
2013-07-29 13:00:00,72.44,72.56,72.44,72.48,93100.0,58.5504,58.6474,58.5504,58.5828,93100.0
2013-07-29 13:10:00,72.48,72.53,72.47,72.48,53100.0,58.5828,58.6232,58.5747,58.5828,53100.0
2013-07-29 13:20:00,72.48,72.51,72.41,72.42,32500.0,58.5828,58.607,58.5262,58.5343,32500.0
2013-07-29 13:30:00,72.42,72.45,72.37,72.42,40300.0,58.5343,58.5585,58.4938,58.5343,40300.0
2013-07-29 13:40:00,72.42,72.44,72.37,72.4,37000.0,58.5343,58.5504,58.4938,58.5181,37000.0
2013-07-29 13:50:00,72.41,72.49,72.4,72.44,48000.0,58.5262,58.5908,58.5181,58.5504,48000.0
2013-07-29 14:00:00,72.45,72.55,72.45,72.51,97400.0,58.5585,58.6393,58.5585,58.607,97400.0
2013-07-29 14:10:00,72.51,72.54,72.49,72.52,59800.0,58.607,58.6313,58.5908,58.6151,59800.0
2013-07-29 14:20:00,72.53,72.54,72.49,72.5,38300.0,58.6232,58.6313,58.5908,58.5989,38300.0
2013-07-29 14:30:00,72.51,72.6,72.48,72.51,51800.0,58.607,58.6797,58.5828,58.607,51800.0
2013-07-29 14:40:00,72.51,72.56,72.5,72.53,42000.0,58.607,58.6474,58.5989,58.6232,42000.0
2013-07-29 14:50:00,72.53,72.54,72.5,72.54,44400.0,58.6232,58.6313,58.5989,58.6313,44400.0
2013-07-29 15:00:00,72.53,72.55,72.47,72.48,51500.0,58.6232,58.6393,58.5747,58.5828,51500.0
2013-07-29 15:10:00,72.49,72.51,72.45,72.48,81800.0,58.5908,58.607,58.5585,58.5828,81800.0
2013-07-29 15:20:00,72.47,72.52,72.47,72.52,88300.0,58.5747,58.6151,58.5747,58.6151,88300.0
2013-07-29 15:30:00,72.51,72.51,72.45,72.47,97300.0,58.607,58.607,58.5585,58.5747,97300.0
2013-07-29 15:40:00,72.47,72.47,72.36,72.41,126900.0,58.5747,58.5747,58.4858,58.5262,126900.0
2013-07-29 15:50:00,72.42,72.45,72.35,72.38,359300.0,58.5343,58.5585,58.4777,58.5019,359300.0
2013-07-30 09:30:00,73.36,73.36,72.55,72.91,192300.0,59.294,59.294,58.6393,58.9303,192300.0
2013-07-30 09:40:00,72.92,73.09,72.84,72.89,90500.0,58.9384,59.0758,58.8737,58.9141,90500.0
2013-07-30 09:50:00,72.86,73.1,72.76,72.92,135400.0,58.8899,59.0839,58.8091,58.9384,135400.0
2013-07-30 10:00:00,72.9,73.1,72.85,73.09,93500.0,58.9222,59.0839,58.8818,59.0758,93500.0
2013-07-30 10:10:00,73.09,73.16,72.96,73.15,64900.0,59.0758,59.1324,58.9707,59.1243,64900.0
2013-07-30 10:20:00,73.16,73.3,73.12,73.14,63200.0,59.1324,59.2455,59.1,59.1162,63200.0
2013-07-30 10:30:00,73.13,73.26,73.13,73.22,79300.0,59.1081,59.2132,59.1081,59.1809,79300.0
2013-07-30 10:40:00,73.23,73.44,73.21,73.43,67400.0,59.189,59.3587,59.1728,59.3506,67400.0
2013-07-30 10:50:00,73.42,73.47,73.24,73.27,52100.0,59.3425,59.3829,59.197,59.2213,52100.0
2013-07-30 11:00:00,73.26,73.49,73.24,73.45,132000.0,59.2132,59.3991,59.197,59.3668,132000.0
2013-07-30 11:10:00,73.45,73.6,73.39,73.59,105000.0,59.3668,59.488,59.3183,59.4799,105000.0
2013-07-30 11:20:00,73.58,73.68,73.49,73.5,108200.0,59.4718,59.5527,59.3991,59.4072,108200.0
2013-07-30 11:30:00,73.5,73.58,73.44,73.54,90300.0,59.4072,59.4718,59.3587,59.4395,90300.0
2013-07-30 11:40:00,73.55,73.61,73.48,73.61,157900.0,59.4476,59.4961,59.391,59.4961,157900.0
2013-07-30 11:50:00,73.62,73.67,73.6,73.64,48300.0,59.5042,59.5446,59.488,59.5203,48300.0
2013-07-30 12:00:00,73.65,73.76,73.64,73.66,82300.0,59.5284,59.6173,59.5203,59.5365,82300.0
2013-07-30 12:10:00,73.66,73.67,73.55,73.63,141700.0,59.5365,59.5446,59.4476,59.5123,141700.0
2013-07-30 12:20:00,73.64,73.87,73.64,73.84,180400.0,59.5203,59.7062,59.5203,59.682,180400.0
2013-07-30 12:30:00,73.83,73.92,73.77,73.78,57600.0,59.6739,59.7467,59.6254,59.6335,57600.0
2013-07-30 12:40:00,73.77,73.9,73.77,73.77,90800.0,59.6254,59.7305,59.6254,59.6254,90800.0
2013-07-30 12:50:00,73.76,73.82,73.72,73.77,41000.0,59.6173,59.6658,59.585,59.6254,41000.0
2013-07-30 13:00:00,73.76,73.87,73.71,73.72,79000.0,59.6173,59.7062,59.5769,59.585,79000.0
2013-07-30 13:10:00,73.71,73.71,73.45,73.47,66300.0,59.5769,59.5769,59.3668,59.3829,66300.0
2013-07-30 13:20:00,73.47,73.55,73.41,73.44,57900.0,59.3829,59.4476,59.3344,59.3587,57900.0
2013-07-30 13:30:00,73.43,73.47,73.41,73.42,41500.0,59.3506,59.3829,59.3344,59.3425,41500.0
2013-07-30 13:40:00,73.42,73.48,73.31,73.39,48400.0,59.3425,59.391,59.2536,59.3183,48400.0
2013-07-30 13:50:00,73.39,73.5,73.34,73.5,35800.0,59.3183,59.4072,59.2779,59.4072,35800.0
2013-07-30 14:00:00,73.5,73.5,73.39,73.47,65600.0,59.4072,59.4072,59.3183,59.3829,65600.0
2013-07-30 14:10:00,73.48,73.52,73.46,73.51,63200.0,59.391,59.4233,59.3749,59.4153,63200.0
2013-07-30 14:20:00,73.51,73.56,73.46,73.56,45500.0,59.4153,59.4557,59.3749,59.4557,45500.0
2013-07-30 14:30:00,73.55,73.68,73.52,73.68,84800.0,59.4476,59.5527,59.4233,59.5527,84800.0
2013-07-30 14:40:00,73.68,73.71,73.61,73.62,59400.0,59.5527,59.5769,59.4961,59.5042,59400.0
2013-07-30 14:50:00,73.61,73.67,73.56,73.65,113200.0,59.4961,59.5446,59.4557,59.5284,113200.0
2013-07-30 15:00:00,73.65,73.89,73.61,73.86,81000.0,59.5284,59.7224,59.4961,59.6982,81000.0
2013-07-30 15:10:00,73.88,73.9,73.74,73.75,66600.0,59.7143,59.7305,59.6012,59.6092,66600.0
2013-07-30 15:20:00,73.73,73.8,73.7,73.75,99700.0,59.5931,59.6497,59.5688,59.6092,99700.0
2013-07-30 15:30:00,73.76,73.83,73.73,73.78,89400.0,59.6173,59.6739,59.5931,59.6335,89400.0
2013-07-30 15:40:00,73.78,73.85,73.76,73.79,229800.0,59.6335,59.6901,59.6173,59.6416,229800.0
2013-07-30 15:50:00,73.78,73.83,73.71,73.72,290300.0,59.6335,59.6739,59.5769,59.585,290300.0
2013-07-31 09:30:00,73.69,73.94,73.5,73.82,88400.0,59.5608,59.7628,59.4072,59.6658,88400.0
2013-07-31 09:40:00,73.79,73.85,73.47,73.76,64000.0,59.6416,59.6901,59.3829,59.6173,64000.0
2013-07-31 09:50:00,73.76,74.03,73.6,73.98,131000.0,59.6173,59.8356,59.488,59.7951,131000.0
2013-07-31 10:00:00,73.98,74.03,73.72,73.74,152000.0,59.7951,59.8356,59.585,59.6012,152000.0
2013-07-31 10:10:00,73.75,74.14,73.75,74.05,133600.0,59.6092,59.9245,59.6092,59.8517,133600.0
2013-07-31 10:20:00,74.03,74.13,73.97,74.12,121600.0,59.8356,59.9164,59.7871,59.9083,121600.0
2013-07-31 10:30:00,74.11,74.33,74.1,74.31,140200.0,59.9002,60.078,59.8921,60.0619,140200.0
2013-07-31 10:40:00,74.3,74.34,74.21,74.21,67400.0,60.0538,60.0861,59.981,59.981,67400.0
2013-07-31 10:50:00,74.22,74.22,74.07,74.09,58600.0,59.9891,59.9891,59.8679,59.8841,58600.0
2013-07-31 11:00:00,74.09,74.13,74.01,74.01,63100.0,59.8841,59.9164,59.8194,59.8194,63100.0
2013-07-31 11:10:00,74.01,74.06,73.94,74.01,62700.0,59.8194,59.8598,59.7628,59.8194,62700.0
2013-07-31 11:20:00,74.01,74.19,73.99,74.06,79300.0,59.8194,59.9649,59.8032,59.8598,79300.0
2013-07-31 11:30:00,74.05,74.15,74.04,74.1,29300.0,59.8517,59.9326,59.8436,59.8921,29300.0
2013-07-31 11:40:00,74.09,74.14,74.06,74.12,24200.0,59.8841,59.9245,59.8598,59.9083,24200.0
2013-07-31 11:50:00,74.11,74.27,74.1,74.24,45600.0,59.9002,60.0295,59.8921,60.0053,45600.0
2013-07-31 12:00:00,74.24,74.33,74.22,74.31,72900.0,60.0053,60.078,59.9891,60.0619,72900.0
2013-07-31 12:10:00,74.31,74.32,74.15,74.15,34400.0,60.0619,60.07,59.9326,59.9326,34400.0
2013-07-31 12:20:00,74.15,74.15,74.07,74.08,15300.0,59.9326,59.9326,59.8679,59.876,15300.0
2013-07-31 12:30:00,74.08,74.08,74.0,74.0,19700.0,59.876,59.876,59.8113,59.8113,19700.0
2013-07-31 12:40:00,74.0,74.01,73.89,73.96,36000.0,59.8113,59.8194,59.7224,59.779,36000.0
2013-07-31 12:50:00,73.96,74.07,73.96,74.06,28500.0,59.779,59.8679,59.779,59.8598,28500.0
2013-07-31 13:00:00,74.06,74.19,74.05,74.16,46900.0,59.8598,59.9649,59.8517,59.9406,46900.0
2013-07-31 13:10:00,74.14,74.14,74.05,74.08,42900.0,59.9245,59.9245,59.8517,59.876,42900.0
2013-07-31 13:20:00,74.07,74.07,74.0,74.0,20900.0,59.8679,59.8679,59.8113,59.8113,20900.0
2013-07-31 13:30:00,74.0,74.01,73.9,73.95,51100.0,59.8113,59.8194,59.7305,59.7709,51100.0
2013-07-31 13:40:00,73.95,74.01,73.84,73.85,36200.0,59.7709,59.8194,59.682,59.6901,36200.0
2013-07-31 13:50:00,73.86,73.97,73.82,73.95,33200.0,59.6982,59.7871,59.6658,59.7709,33200.0
2013-07-31 14:00:00,73.95,74.47,73.93,74.3,167100.0,59.7709,60.1912,59.7547,60.0538,167100.0
2013-07-31 14:10:00,74.3,74.3,74.0,74.14,43300.0,60.0538,60.0538,59.8113,59.9245,43300.0
2013-07-31 14:20:00,74.13,74.3,74.1,74.3,43600.0,59.9164,60.0538,59.8921,60.0538,43600.0
2013-07-31 14:30:00,74.3,74.64,74.3,74.52,143600.0,60.0538,60.3286,60.0538,60.2316,143600.0
2013-07-31 14:40:00,74.5,74.76,74.5,74.64,63100.0,60.2154,60.4256,60.2154,60.3286,63100.0
2013-07-31 14:50:00,74.65,74.77,74.64,74.74,39000.0,60.3367,60.4337,60.3286,60.4094,39000.0
2013-07-31 15:00:00,74.74,74.83,74.64,74.65,103200.0,60.4094,60.4822,60.3286,60.3367,103200.0
2013-07-31 15:10:00,74.65,74.66,74.32,74.32,68900.0,60.3367,60.3448,60.07,60.07,68900.0
2013-07-31 15:20:00,74.32,74.39,74.21,74.23,118000.0,60.07,60.1265,59.981,59.9972,118000.0
2013-07-31 15:30:00,74.24,74.24,74.02,74.08,172800.0,60.0053,60.0053,59.8275,59.876,172800.0
2013-07-31 15:40:00,74.08,74.08,73.74,73.8,268200.0,59.876,59.876,59.6012,59.6497,268200.0
2013-07-31 15:50:00,73.79,73.94,73.76,73.81,428400.0,59.6416,59.7628,59.6173,59.6577,428400.0
2013-08-01 09:30:00,74.21,74.83,73.75,74.6,267100.0,59.981,60.4822,59.6092,60.2963,267100.0
2013-08-01 09:40:00,74.63,74.8,74.53,74.66,124500.0,60.3205,60.4579,60.2397,60.3448,124500.0
2013-08-01 09:50:00,74.69,74.7,74.56,74.61,44100.0,60.369,60.3771,60.2639,60.3044,44100.0
2013-08-01 10:00:00,74.61,74.94,74.61,74.71,48300.0,60.3044,60.5711,60.3044,60.3852,48300.0
2013-08-01 10:10:00,74.74,74.75,74.66,74.73,47300.0,60.4094,60.4175,60.3448,60.4013,47300.0
2013-08-01 10:20:00,74.73,74.75,74.64,74.7,79600.0,60.4013,60.4175,60.3286,60.3771,79600.0
2013-08-01 10:30:00,74.69,74.7,74.6,74.6,50400.0,60.369,60.3771,60.2963,60.2963,50400.0
2013-08-01 10:40:00,74.6,74.68,74.6,74.6,64100.0,60.2963,60.3609,60.2963,60.2963,64100.0
2013-08-01 10:50:00,74.61,74.61,74.54,74.56,47100.0,60.3044,60.3044,60.2478,60.2639,47100.0
2013-08-01 11:00:00,74.55,74.65,74.55,74.62,39400.0,60.2559,60.3367,60.2559,60.3124,39400.0
2013-08-01 11:10:00,74.61,74.63,74.53,74.54,46100.0,60.3044,60.3205,60.2397,60.2478,46100.0
2013-08-01 11:20:00,74.54,74.56,74.5,74.51,63000.0,60.2478,60.2639,60.2154,60.2235,63000.0
2013-08-01 11:30:00,74.52,74.6,74.52,74.54,77600.0,60.2316,60.2963,60.2316,60.2478,77600.0
2013-08-01 11:40:00,74.55,74.59,74.48,74.59,33000.0,60.2559,60.2882,60.1993,60.2882,33000.0
2013-08-01 11:50:00,74.58,74.65,74.45,74.61,40600.0,60.2801,60.3367,60.175,60.3044,40600.0
2013-08-01 12:00:00,74.62,74.71,74.62,74.7,201900.0,60.3124,60.3852,60.3124,60.3771,201900.0
2013-08-01 12:10:00,74.71,74.76,74.66,74.73,30900.0,60.3852,60.4256,60.3448,60.4013,30900.0
2013-08-01 12:20:00,74.71,74.78,74.7,74.74,29900.0,60.3852,60.4418,60.3771,60.4094,29900.0
2013-08-01 12:30:00,74.73,74.76,74.55,74.55,51000.0,60.4013,60.4256,60.2559,60.2559,51000.0
2013-08-01 12:40:00,74.56,74.62,74.55,74.56,20800.0,60.2639,60.3124,60.2559,60.2639,20800.0
2013-08-01 12:50:00,74.55,74.68,74.5,74.67,54300.0,60.2559,60.3609,60.2154,60.3528,54300.0
2013-08-01 13:00:00,74.68,74.68,74.55,74.58,42100.0,60.3609,60.3609,60.2559,60.2801,42100.0
2013-08-01 13:10:00,74.58,74.64,74.55,74.6,25100.0,60.2801,60.3286,60.2559,60.2963,25100.0
2013-08-01 13:20:00,74.61,74.69,74.59,74.67,41600.0,60.3044,60.369,60.2882,60.3528,41600.0
2013-08-01 13:30:00,74.68,74.69,74.64,74.64,28200.0,60.3609,60.369,60.3286,60.3286,28200.0
2013-08-01 13:40:00,74.64,74.65,74.59,74.59,43400.0,60.3286,60.3367,60.2882,60.2882,43400.0
2013-08-01 13:50:00,74.6,74.69,74.55,74.69,42200.0,60.2963,60.369,60.2559,60.369,42200.0
2013-08-01 14:00:00,74.68,74.76,74.64,74.76,72100.0,60.3609,60.4256,60.3286,60.4256,72100.0
2013-08-01 14:10:00,74.76,74.8,74.73,74.79,33700.0,60.4256,60.4579,60.4013,60.4498,33700.0
2013-08-01 14:20:00,74.79,74.81,74.75,74.79,81200.0,60.4498,60.466,60.4175,60.4498,81200.0
2013-08-01 14:30:00,74.78,74.88,74.77,74.8,88600.0,60.4418,60.5226,60.4337,60.4579,88600.0
2013-08-01 14:40:00,74.81,74.85,74.7,74.71,42000.0,60.466,60.4983,60.3771,60.3852,42000.0
2013-08-01 14:50:00,74.7,74.76,74.69,74.71,22400.0,60.3771,60.4256,60.369,60.3852,22400.0
2013-08-01 15:00:00,74.72,74.8,74.7,74.74,38000.0,60.3933,60.4579,60.3771,60.4094,38000.0
2013-08-01 15:10:00,74.76,74.79,74.69,74.72,72300.0,60.4256,60.4498,60.369,60.3933,72300.0
2013-08-01 15:20:00,74.72,74.76,74.68,74.74,108100.0,60.3933,60.4256,60.3609,60.4094,108100.0
2013-08-01 15:30:00,74.73,74.93,74.72,74.88,144700.0,60.4013,60.563,60.3933,60.5226,144700.0
2013-08-01 15:40:00,74.89,74.97,74.8,74.83,132900.0,60.5307,60.5953,60.4579,60.4822,132900.0
2013-08-01 15:50:00,74.83,74.86,74.77,74.86,247700.0,60.4822,60.5064,60.4337,60.5064,247700.0
2013-08-02 09:30:00,74.26,74.39,74.1,74.31,120600.0,60.0215,60.1265,59.8921,60.0619,120600.0
2013-08-02 09:40:00,74.31,74.33,74.0,74.11,147700.0,60.0619,60.078,59.8113,59.9002,147700.0
2013-08-02 09:50:00,74.11,74.42,74.11,74.4,144700.0,59.9002,60.1508,59.9002,60.1346,144700.0
2013-08-02 10:00:00,74.4,74.47,74.24,74.33,68600.0,60.1346,60.1912,60.0053,60.078,68600.0
2013-08-02 10:10:00,74.31,74.31,74.2,74.25,61400.0,60.0619,60.0619,59.973,60.0134,61400.0
2013-08-02 10:20:00,74.24,74.31,74.23,74.27,67400.0,60.0053,60.0619,59.9972,60.0295,67400.0
2013-08-02 10:30:00,74.27,74.37,74.22,74.23,96200.0,60.0295,60.1104,59.9891,59.9972,96200.0
2013-08-02 10:40:00,74.23,74.24,74.02,74.04,81200.0,59.9972,60.0053,59.8275,59.8436,81200.0
2013-08-02 10:50:00,74.04,74.06,74.01,74.05,54100.0,59.8436,59.8598,59.8194,59.8517,54100.0
2013-08-02 11:00:00,74.05,74.22,74.05,74.2,78500.0,59.8517,59.9891,59.8517,59.973,78500.0
2013-08-02 11:10:00,74.21,74.41,74.2,74.4,48300.0,59.981,60.1427,59.973,60.1346,48300.0
2013-08-02 11:20:00,74.4,74.4,74.29,74.31,55900.0,60.1346,60.1346,60.0457,60.0619,55900.0
2013-08-02 11:30:00,74.31,74.33,74.25,74.26,41500.0,60.0619,60.078,60.0134,60.0215,41500.0
2013-08-02 11:40:00,74.25,74.29,74.19,74.29,42700.0,60.0134,60.0457,59.9649,60.0457,42700.0
2013-08-02 11:50:00,74.29,74.39,74.29,74.32,33600.0,60.0457,60.1265,60.0457,60.07,33600.0
2013-08-02 12:00:00,74.31,74.39,74.3,74.39,19500.0,60.0619,60.1265,60.0538,60.1265,19500.0
2013-08-02 12:10:00,74.4,74.42,74.36,74.42,20800.0,60.1346,60.1508,60.1023,60.1508,20800.0
2013-08-02 12:20:00,74.42,74.43,74.33,74.35,50900.0,60.1508,60.1589,60.078,60.0942,50900.0
2013-08-02 12:30:00,74.35,74.43,74.33,74.34,27800.0,60.0942,60.1589,60.078,60.0861,27800.0
2013-08-02 12:40:00,74.35,74.49,74.34,74.49,34900.0,60.0942,60.2074,60.0861,60.2074,34900.0
2013-08-02 12:50:00,74.47,74.51,74.44,74.46,48900.0,60.1912,60.2235,60.1669,60.1831,48900.0
2013-08-02 13:00:00,74.46,74.47,74.37,74.4,68600.0,60.1831,60.1912,60.1104,60.1346,68600.0
2013-08-02 13:10:00,74.4,74.56,74.35,74.44,147100.0,60.1346,60.2639,60.0942,60.1669,147100.0
2013-08-02 13:20:00,74.44,74.49,74.37,74.41,117900.0,60.1669,60.2074,60.1104,60.1427,117900.0
2013-08-02 13:30:00,74.39,74.42,74.3,74.37,54500.0,60.1265,60.1508,60.0538,60.1104,54500.0
2013-08-02 13:40:00,74.37,74.41,74.37,74.41,25400.0,60.1104,60.1427,60.1104,60.1427,25400.0
2013-08-02 13:50:00,74.42,74.52,74.42,74.5,80700.0,60.1508,60.2316,60.1508,60.2154,80700.0
2013-08-02 14:00:00,74.5,74.51,74.43,74.45,96400.0,60.2154,60.2235,60.1589,60.175,96400.0
2013-08-02 14:10:00,74.45,74.49,74.41,74.44,83700.0,60.175,60.2074,60.1427,60.1669,83700.0
2013-08-02 14:20:00,74.44,74.5,74.38,74.39,129300.0,60.1669,60.2154,60.1185,60.1265,129300.0
2013-08-02 14:30:00,74.38,74.48,74.34,74.41,157500.0,60.1185,60.1993,60.0861,60.1427,157500.0
2013-08-02 14:40:00,74.42,74.49,74.4,74.43,45700.0,60.1508,60.2074,60.1346,60.1589,45700.0
2013-08-02 14:50:00,74.42,74.48,74.4,74.42,55000.0,60.1508,60.1993,60.1346,60.1508,55000.0
2013-08-02 15:00:00,74.42,74.49,74.41,74.42,95500.0,60.1508,60.2074,60.1427,60.1508,95500.0
2013-08-02 15:10:00,74.42,74.48,74.4,74.46,109600.0,60.1508,60.1993,60.1346,60.1831,109600.0
2013-08-02 15:20:00,74.46,74.46,74.38,74.46,134300.0,60.1831,60.1831,60.1185,60.1831,134300.0
2013-08-02 15:30:00,74.45,74.51,74.43,74.48,174700.0,60.175,60.2235,60.1589,60.1993,174700.0
2013-08-02 15:40:00,74.47,74.53,74.44,74.5,219500.0,60.1912,60.2397,60.1669,60.2154,219500.0
2013-08-02 15:50:00,74.5,74.65,74.44,74.6,450700.0,60.2154,60.3367,60.1669,60.2963,450700.0
2013-08-05 09:30:00,74.39,74.64,74.21,74.62,162700.0,60.1265,60.3286,59.981,60.3124,162700.0
2013-08-05 09:40:00,74.62,74.62,74.29,74.31,50200.0,60.3124,60.3124,60.0457,60.0619,50200.0
2013-08-05 09:50:00,74.31,74.39,74.2,74.39,62800.0,60.0619,60.1265,59.973,60.1265,62800.0
2013-08-05 10:00:00,74.38,74.48,74.34,74.39,55700.0,60.1185,60.1993,60.0861,60.1265,55700.0
2013-08-05 10:10:00,74.39,74.5,74.24,74.5,77700.0,60.1265,60.2154,60.0053,60.2154,77700.0
2013-08-05 10:20:00,74.49,74.69,74.48,74.69,39100.0,60.2074,60.369,60.1993,60.369,39100.0
2013-08-05 10:30:00,74.7,74.78,74.69,74.76,56600.0,60.3771,60.4418,60.369,60.4256,56600.0
2013-08-05 10:40:00,74.76,74.77,74.67,74.75,59900.0,60.4256,60.4337,60.3528,60.4175,59900.0
2013-08-05 10:50:00,74.76,74.76,74.49,74.51,56200.0,60.4256,60.4256,60.2074,60.2235,56200.0
2013-08-05 11:00:00,74.52,74.58,74.45,74.47,25100.0,60.2316,60.2801,60.175,60.1912,25100.0
2013-08-05 11:10:00,74.47,74.51,74.35,74.41,72100.0,60.1912,60.2235,60.0942,60.1427,72100.0
2013-08-05 11:20:00,74.43,74.55,74.4,74.5,48200.0,60.1589,60.2559,60.1346,60.2154,48200.0
2013-08-05 11:30:00,74.5,74.5,74.37,74.42,38500.0,60.2154,60.2154,60.1104,60.1508,38500.0
2013-08-05 11:40:00,74.41,74.43,74.3,74.37,50900.0,60.1427,60.1589,60.0538,60.1104,50900.0
2013-08-05 11:50:00,74.37,74.4,74.31,74.34,40000.0,60.1104,60.1346,60.0619,60.0861,40000.0
2013-08-05 12:00:00,74.34,74.44,74.34,74.42,26100.0,60.0861,60.1669,60.0861,60.1508,26100.0
2013-08-05 12:10:00,74.42,74.45,74.39,74.44,20000.0,60.1508,60.175,60.1265,60.1669,20000.0
2013-08-05 12:20:00,74.43,74.45,74.4,74.45,24800.0,60.1589,60.175,60.1346,60.175,24800.0
2013-08-05 12:30:00,74.45,74.46,74.39,74.41,32100.0,60.175,60.1831,60.1265,60.1427,32100.0
2013-08-05 12:40:00,74.4,74.44,74.37,74.38,33600.0,60.1346,60.1669,60.1104,60.1185,33600.0
2013-08-05 12:50:00,74.39,74.41,74.38,74.4,30100.0,60.1265,60.1427,60.1185,60.1346,30100.0
2013-08-05 13:00:00,74.4,74.44,74.31,74.39,75900.0,60.1346,60.1669,60.0619,60.1265,75900.0
2013-08-05 13:10:00,74.4,74.42,74.36,74.36,29600.0,60.1346,60.1508,60.1023,60.1023,29600.0
2013-08-05 13:20:00,74.37,74.46,74.37,74.46,80400.0,60.1104,60.1831,60.1104,60.1831,80400.0
2013-08-05 13:30:00,74.47,74.58,74.4,74.41,60700.0,60.1912,60.2801,60.1346,60.1427,60700.0
2013-08-05 13:40:00,74.41,74.43,74.37,74.4,24300.0,60.1427,60.1589,60.1104,60.1346,24300.0
2013-08-05 13:50:00,74.4,74.47,74.38,74.46,28600.0,60.1346,60.1912,60.1185,60.1831,28600.0
2013-08-05 14:00:00,74.45,74.45,74.38,74.38,27200.0,60.175,60.175,60.1185,60.1185,27200.0
2013-08-05 14:10:00,74.38,74.45,74.37,74.45,54200.0,60.1185,60.175,60.1104,60.175,54200.0
2013-08-05 14:20:00,74.45,74.45,74.33,74.33,65300.0,60.175,60.175,60.078,60.078,65300.0
2013-08-05 14:30:00,74.34,74.38,74.27,74.31,68300.0,60.0861,60.1185,60.0295,60.0619,68300.0
2013-08-05 14:40:00,74.31,74.35,74.28,74.33,106400.0,60.0619,60.0942,60.0376,60.078,106400.0
2013-08-05 14:50:00,74.33,74.33,74.22,74.25,61100.0,60.078,60.078,59.9891,60.0134,61100.0
2013-08-05 15:00:00,74.25,74.27,74.22,74.25,44100.0,60.0134,60.0295,59.9891,60.0134,44100.0
2013-08-05 15:10:00,74.25,74.26,74.19,74.25,66400.0,60.0134,60.0215,59.9649,60.0134,66400.0
2013-08-05 15:20:00,74.24,74.25,74.2,74.22,45400.0,60.0053,60.0134,59.973,59.9891,45400.0
2013-08-05 15:30:00,74.23,74.23,74.14,74.15,98900.0,59.9972,59.9972,59.9245,59.9326,98900.0
2013-08-05 15:40:00,74.15,74.2,74.11,74.15,159000.0,59.9326,59.973,59.9002,59.9326,159000.0
2013-08-05 15:50:00,74.15,74.25,74.1,74.23,229500.0,59.9326,60.0134,59.8921,59.9972,229500.0
2013-08-06 09:30:00,74.01,74.45,73.89,74.17,241300.0,59.8194,60.175,59.7224,59.9487,241300.0
2013-08-06 09:40:00,74.19,74.5,74.15,74.38,161500.0,59.9649,60.2154,59.9326,60.1185,161500.0
2013-08-06 09:50:00,74.38,74.4,74.09,74.19,78300.0,60.1185,60.1346,59.8841,59.9649,78300.0
2013-08-06 10:00:00,74.2,74.2,74.01,74.07,57400.0,59.973,59.973,59.8194,59.8679,57400.0
2013-08-06 10:10:00,74.07,74.19,74.0,74.15,58700.0,59.8679,59.9649,59.8113,59.9326,58700.0
2013-08-06 10:20:00,74.15,74.16,74.04,74.04,56900.0,59.9326,59.9406,59.8436,59.8436,56900.0
2013-08-06 10:30:00,74.03,74.03,73.8,73.8,72800.0,59.8356,59.8356,59.6497,59.6497,72800.0
2013-08-06 10:40:00,73.8,73.81,73.72,73.72,58000.0,59.6497,59.6577,59.585,59.585,58000.0
2013-08-06 10:50:00,73.72,73.72,73.53,73.55,60400.0,59.585,59.585,59.4314,59.4476,60400.0
2013-08-06 11:00:00,73.55,73.63,73.52,73.62,42400.0,59.4476,59.5123,59.4233,59.5042,42400.0
2013-08-06 11:10:00,73.62,73.62,73.5,73.54,55300.0,59.5042,59.5042,59.4072,59.4395,55300.0
2013-08-06 11:20:00,73.56,73.61,73.48,73.59,57300.0,59.4557,59.4961,59.391,59.4799,57300.0
2013-08-06 11:30:00,73.6,73.62,73.46,73.53,116800.0,59.488,59.5042,59.3749,59.4314,116800.0
2013-08-06 11:40:00,73.54,73.56,73.45,73.5,44700.0,59.4395,59.4557,59.3668,59.4072,44700.0
2013-08-06 11:50:00,73.49,73.68,73.49,73.64,56200.0,59.3991,59.5527,59.3991,59.5203,56200.0
2013-08-06 12:00:00,73.64,73.72,73.62,73.62,34700.0,59.5203,59.585,59.5042,59.5042,34700.0
2013-08-06 12:10:00,73.62,73.68,73.53,73.54,42300.0,59.5042,59.5527,59.4314,59.4395,42300.0
2013-08-06 12:20:00,73.54,73.63,73.54,73.58,62400.0,59.4395,59.5123,59.4395,59.4718,62400.0
2013-08-06 12:30:00,73.58,73.58,73.52,73.56,38900.0,59.4718,59.4718,59.4233,59.4557,38900.0
2013-08-06 12:40:00,73.56,73.68,73.56,73.63,30400.0,59.4557,59.5527,59.4557,59.5123,30400.0
2013-08-06 12:50:00,73.63,73.75,73.6,73.75,18100.0,59.5123,59.6092,59.488,59.6092,18100.0
2013-08-06 13:00:00,73.75,73.75,73.65,73.65,39700.0,59.6092,59.6092,59.5284,59.5284,39700.0
2013-08-06 13:10:00,73.66,73.68,73.61,73.64,40600.0,59.5365,59.5527,59.4961,59.5203,40600.0
2013-08-06 13:20:00,73.64,73.64,73.54,73.59,36600.0,59.5203,59.5203,59.4395,59.4799,36600.0
2013-08-06 13:30:00,73.6,73.6,73.5,73.5,23300.0,59.488,59.488,59.4072,59.4072,23300.0
2013-08-06 13:40:00,73.49,73.6,73.49,73.56,49900.0,59.3991,59.488,59.3991,59.4557,49900.0
2013-08-06 13:50:00,73.55,73.6,73.53,73.53,72000.0,59.4476,59.488,59.4314,59.4314,72000.0
2013-08-06 14:00:00,73.53,73.62,73.49,73.61,82100.0,59.4314,59.5042,59.3991,59.4961,82100.0
2013-08-06 14:10:00,73.61,73.66,73.53,73.53,67700.0,59.4961,59.5365,59.4314,59.4314,67700.0
2013-08-06 14:20:00,73.54,73.63,73.49,73.57,49300.0,59.4395,59.5123,59.3991,59.4638,49300.0
2013-08-06 14:30:00,73.57,73.58,73.46,73.49,46300.0,59.4638,59.4718,59.3749,59.3991,46300.0
2013-08-06 14:40:00,73.49,73.49,73.36,73.4,67200.0,59.3991,59.3991,59.294,59.3264,67200.0
2013-08-06 14:50:00,73.4,73.43,73.33,73.4,66500.0,59.3264,59.3506,59.2698,59.3264,66500.0
2013-08-06 15:00:00,73.4,73.43,73.27,73.27,85700.0,59.3264,59.3506,59.2213,59.2213,85700.0
2013-08-06 15:10:00,73.27,73.31,73.24,73.26,131000.0,59.2213,59.2536,59.197,59.2132,131000.0
2013-08-06 15:20:00,73.26,73.3,73.25,73.28,96200.0,59.2132,59.2455,59.2051,59.2294,96200.0
2013-08-06 15:30:00,73.28,73.3,73.25,73.29,180100.0,59.2294,59.2455,59.2051,59.2374,180100.0
2013-08-06 15:40:00,73.29,73.38,73.26,73.31,140800.0,59.2374,59.3102,59.2132,59.2536,140800.0
2013-08-06 15:50:00,73.31,73.32,73.19,73.26,268800.0,59.2536,59.2617,59.1566,59.2132,268800.0
2013-08-07 09:30:00,73.07,73.4,72.78,73.12,172400.0,59.0596,59.3264,58.8252,59.1,172400.0
2013-08-07 09:40:00,73.09,73.21,73.03,73.1,109100.0,59.0758,59.1728,59.0273,59.0839,109100.0
2013-08-07 09:50:00,73.11,73.13,72.77,72.77,82500.0,59.092,59.1081,58.8172,58.8172,82500.0
2013-08-07 10:00:00,72.77,72.85,72.65,72.84,59700.0,58.8172,58.8818,58.7202,58.8737,59700.0
2013-08-07 10:10:00,72.85,72.97,72.8,72.91,119300.0,58.8818,58.9788,58.8414,58.9303,119300.0
2013-08-07 10:20:00,72.91,72.92,72.7,72.72,38600.0,58.9303,58.9384,58.7606,58.7767,38600.0
2013-08-07 10:30:00,72.73,72.73,72.57,72.62,59300.0,58.7848,58.7848,58.6555,58.6959,59300.0
2013-08-07 10:40:00,72.63,72.78,72.61,72.75,57100.0,58.704,58.8252,58.6878,58.801,57100.0
2013-08-07 10:50:00,72.75,72.86,72.73,72.85,54000.0,58.801,58.8899,58.7848,58.8818,54000.0
2013-08-07 11:00:00,72.86,72.94,72.83,72.91,42500.0,58.8899,58.9546,58.8656,58.9303,42500.0
2013-08-07 11:10:00,72.91,72.94,72.81,72.84,41100.0,58.9303,58.9546,58.8495,58.8737,41100.0
2013-08-07 11:20:00,72.85,72.92,72.84,72.89,66300.0,58.8818,58.9384,58.8737,58.9141,66300.0
2013-08-07 11:30:00,72.88,72.95,72.86,72.88,82400.0,58.9061,58.9626,58.8899,58.9061,82400.0
2013-08-07 11:40:00,72.88,72.91,72.84,72.87,60900.0,58.9061,58.9303,58.8737,58.898,60900.0
2013-08-07 11:50:00,72.86,72.95,72.84,72.94,26200.0,58.8899,58.9626,58.8737,58.9546,26200.0
2013-08-07 12:00:00,72.94,72.96,72.91,72.95,32500.0,58.9546,58.9707,58.9303,58.9626,32500.0
2013-08-07 12:10:00,72.95,73.0,72.91,72.96,35300.0,58.9626,59.0031,58.9303,58.9707,35300.0
2013-08-07 12:20:00,72.96,72.96,72.89,72.89,35600.0,58.9707,58.9707,58.9141,58.9141,35600.0
2013-08-07 12:30:00,72.9,72.97,72.89,72.95,105300.0,58.9222,58.9788,58.9141,58.9626,105300.0
2013-08-07 12:40:00,72.95,73.12,72.95,73.04,38200.0,58.9626,59.1,58.9626,59.0354,38200.0
2013-08-07 12:50:00,73.04,73.05,72.99,73.01,34700.0,59.0354,59.0435,58.995,59.0111,34700.0
2013-08-07 13:00:00,73.01,73.01,72.93,72.96,44100.0,59.0111,59.0111,58.9465,58.9707,44100.0
2013-08-07 13:10:00,72.97,73.01,72.96,72.98,90600.0,58.9788,59.0111,58.9707,58.9869,90600.0
2013-08-07 13:20:00,72.98,73.02,72.97,73.01,35100.0,58.9869,59.0192,58.9788,59.0111,35100.0
2013-08-07 13:30:00,73.01,73.01,72.97,73.0,38600.0,59.0111,59.0111,58.9788,59.0031,38600.0
2013-08-07 13:40:00,73.0,73.01,72.97,73.0,29900.0,59.0031,59.0111,58.9788,59.0031,29900.0
2013-08-07 13:50:00,73.0,73.04,72.97,73.0,57000.0,59.0031,59.0354,58.9788,59.0031,57000.0
2013-08-07 14:00:00,73.0,73.03,72.97,72.98,61900.0,59.0031,59.0273,58.9788,58.9869,61900.0
2013-08-07 14:10:00,72.98,73.04,72.96,73.03,34600.0,58.9869,59.0354,58.9707,59.0273,34600.0
2013-08-07 14:20:00,73.03,73.04,72.98,73.01,70700.0,59.0273,59.0354,58.9869,59.0111,70700.0
2013-08-07 14:30:00,73.01,73.02,72.96,73.0,30900.0,59.0111,59.0192,58.9707,59.0031,30900.0
2013-08-07 14:40:00,73.0,73.06,72.99,73.04,26700.0,59.0031,59.0515,58.995,59.0354,26700.0
2013-08-07 14:50:00,73.04,73.08,73.01,73.04,43100.0,59.0354,59.0677,59.0111,59.0354,43100.0
2013-08-07 15:00:00,73.05,73.13,73.04,73.12,85200.0,59.0435,59.1081,59.0354,59.1,85200.0
2013-08-07 15:10:00,73.12,73.19,73.08,73.09,74900.0,59.1,59.1566,59.0677,59.0758,74900.0
2013-08-07 15:20:00,73.1,73.11,73.05,73.1,47300.0,59.0839,59.092,59.0435,59.0839,47300.0
2013-08-07 15:30:00,73.1,73.12,73.03,73.1,69700.0,59.0839,59.1,59.0273,59.0839,69700.0
2013-08-07 15:40:00,73.09,73.11,73.04,73.05,120500.0,59.0758,59.092,59.0354,59.0435,120500.0
2013-08-07 15:50:00,73.05,73.06,72.99,72.99,140900.0,59.0435,59.0515,58.995,58.995,140900.0
2013-08-08 09:30:00,72.81,73.41,72.7,73.24,221900.0,58.8495,59.3344,58.7606,59.197,221900.0
2013-08-08 09:40:00,73.27,73.29,73.0,73.13,44300.0,59.2213,59.2374,59.0031,59.1081,44300.0
2013-08-08 09:50:00,73.11,73.13,72.82,72.93,96800.0,59.092,59.1081,58.8576,58.9465,96800.0
2013-08-08 10:00:00,72.93,72.97,72.67,72.78,56700.0,58.9465,58.9788,58.7363,58.8252,56700.0
2013-08-08 10:10:00,72.8,72.8,72.65,72.7,90900.0,58.8414,58.8414,58.7202,58.7606,90900.0
2013-08-08 10:20:00,72.69,72.89,72.62,72.89,196900.0,58.7525,58.9141,58.6959,58.9141,196900.0
2013-08-08 10:30:00,72.89,72.91,72.73,72.91,84600.0,58.9141,58.9303,58.7848,58.9303,84600.0
2013-08-08 10:40:00,72.92,72.95,72.85,72.95,131300.0,58.9384,58.9626,58.8818,58.9626,131300.0
2013-08-08 10:50:00,72.94,73.02,72.92,72.97,63000.0,58.9546,59.0192,58.9384,58.9788,63000.0
2013-08-08 11:00:00,72.98,73.05,72.97,73.05,179600.0,58.9869,59.0435,58.9788,59.0435,179600.0
2013-08-08 11:10:00,73.05,73.09,73.03,73.09,65600.0,59.0435,59.0758,59.0273,59.0758,65600.0
2013-08-08 11:20:00,73.11,73.31,73.11,73.3,51600.0,59.092,59.2536,59.092,59.2455,51600.0
2013-08-08 11:30:00,73.3,73.33,73.24,73.28,116300.0,59.2455,59.2698,59.197,59.2294,116300.0
2013-08-08 11:40:00,73.29,73.33,73.26,73.28,65600.0,59.2374,59.2698,59.2132,59.2294,65600.0
2013-08-08 11:50:00,73.28,73.45,73.28,73.42,73900.0,59.2294,59.3668,59.2294,59.3425,73900.0
2013-08-08 12:00:00,73.42,73.58,73.42,73.5,42200.0,59.3425,59.4718,59.3425,59.4072,42200.0
2013-08-08 12:10:00,73.49,73.56,73.47,73.52,46600.0,59.3991,59.4557,59.3829,59.4233,46600.0
2013-08-08 12:20:00,73.52,73.55,73.46,73.52,61100.0,59.4233,59.4476,59.3749,59.4233,61100.0
2013-08-08 12:30:00,73.53,73.6,73.49,73.5,36800.0,59.4314,59.488,59.3991,59.4072,36800.0
2013-08-08 12:40:00,73.49,73.55,73.47,73.47,76500.0,59.3991,59.4476,59.3829,59.3829,76500.0
2013-08-08 12:50:00,73.48,73.53,73.46,73.51,27000.0,59.391,59.4314,59.3749,59.4153,27000.0
2013-08-08 13:00:00,73.51,73.54,73.45,73.49,58400.0,59.4153,59.4395,59.3668,59.3991,58400.0
2013-08-08 13:10:00,73.48,73.49,73.43,73.44,21800.0,59.391,59.3991,59.3506,59.3587,21800.0
2013-08-08 13:20:00,73.44,73.51,73.44,73.48,27100.0,59.3587,59.4153,59.3587,59.391,27100.0
2013-08-08 13:30:00,73.48,73.52,73.46,73.46,21000.0,59.391,59.4233,59.3749,59.3749,21000.0
2013-08-08 13:40:00,73.44,73.5,73.42,73.49,46200.0,59.3587,59.4072,59.3425,59.3991,46200.0
2013-08-08 13:50:00,73.47,73.5,73.45,73.45,63400.0,59.3829,59.4072,59.3668,59.3668,63400.0
2013-08-08 14:00:00,73.45,73.47,73.42,73.44,21700.0,59.3668,59.3829,59.3425,59.3587,21700.0
2013-08-08 14:10:00,73.44,73.44,73.31,73.36,27200.0,59.3587,59.3587,59.2536,59.294,27200.0
2013-08-08 14:20:00,73.36,73.4,73.31,73.31,39800.0,59.294,59.3264,59.2536,59.2536,39800.0
2013-08-08 14:30:00,73.33,73.35,73.22,73.26,118600.0,59.2698,59.2859,59.1809,59.2132,118600.0
2013-08-08 14:40:00,73.24,73.31,73.2,73.24,75700.0,59.197,59.2536,59.1647,59.197,75700.0
2013-08-08 14:50:00,73.22,73.25,73.13,73.21,29300.0,59.1809,59.2051,59.1081,59.1728,29300.0
2013-08-08 15:00:00,73.19,73.26,73.15,73.16,39400.0,59.1566,59.2132,59.1243,59.1324,39400.0
2013-08-08 15:10:00,73.15,73.17,73.13,73.14,71800.0,59.1243,59.1405,59.1081,59.1162,71800.0
2013-08-08 15:20:00,73.14,73.15,73.08,73.15,48500.0,59.1162,59.1243,59.0677,59.1243,48500.0
2013-08-08 15:30:00,73.14,73.19,73.13,73.18,57700.0,59.1162,59.1566,59.1081,59.1485,57700.0
2013-08-08 15:40:00,73.18,73.22,73.12,73.19,106500.0,59.1485,59.1809,59.1,59.1566,106500.0
2013-08-08 15:50:00,73.2,73.2,72.93,72.99,171800.0,59.1647,59.1647,58.9465,58.995,171800.0
2013-08-09 09:30:00,73.18,73.5,73.03,73.48,167200.0,59.1485,59.4072,59.0273,59.391,167200.0
2013-08-09 09:40:00,73.48,73.6,73.4,73.5,148500.0,59.391,59.488,59.3264,59.4072,148500.0
2013-08-09 09:50:00,73.49,73.74,73.48,73.69,71900.0,59.3991,59.6012,59.391,59.5608,71900.0
2013-08-09 10:00:00,73.69,73.69,73.34,73.45,90700.0,59.5608,59.5608,59.2779,59.3668,90700.0
2013-08-09 10:10:00,73.45,73.71,73.45,73.62,92100.0,59.3668,59.5769,59.3668,59.5042,92100.0
2013-08-09 10:20:00,73.62,73.74,73.53,73.74,60100.0,59.5042,59.6012,59.4314,59.6012,60100.0
2013-08-09 10:30:00,73.74,73.84,73.69,73.75,62600.0,59.6012,59.682,59.5608,59.6092,62600.0
2013-08-09 10:40:00,73.73,73.8,73.64,73.64,59500.0,59.5931,59.6497,59.5203,59.5203,59500.0
2013-08-09 10:50:00,73.66,73.68,73.53,73.63,54800.0,59.5365,59.5527,59.4314,59.5123,54800.0
2013-08-09 11:00:00,73.63,73.63,73.41,73.45,54500.0,59.5123,59.5123,59.3344,59.3668,54500.0
2013-08-09 11:10:00,73.43,73.55,73.43,73.55,32900.0,59.3506,59.4476,59.3506,59.4476,32900.0
2013-08-09 11:20:00,73.56,73.56,73.24,73.31,41400.0,59.4557,59.4557,59.197,59.2536,41400.0
2013-08-09 11:30:00,73.32,73.48,73.29,73.48,56500.0,59.2617,59.391,59.2374,59.391,56500.0
2013-08-09 11:40:00,73.48,73.6,73.47,73.6,42400.0,59.391,59.488,59.3829,59.488,42400.0
2013-08-09 11:50:00,73.62,73.69,73.61,73.64,158600.0,59.5042,59.5608,59.4961,59.5203,158600.0
2013-08-09 12:00:00,73.64,73.66,73.59,73.62,65300.0,59.5203,59.5365,59.4799,59.5042,65300.0
2013-08-09 12:10:00,73.63,73.73,73.63,73.67,34900.0,59.5123,59.5931,59.5123,59.5446,34900.0
2013-08-09 12:20:00,73.66,73.71,73.63,73.68,60700.0,59.5365,59.5769,59.5123,59.5527,60700.0
2013-08-09 12:30:00,73.68,73.72,73.65,73.7,77100.0,59.5527,59.585,59.5284,59.5688,77100.0
2013-08-09 12:40:00,73.7,73.73,73.65,73.73,70000.0,59.5688,59.5931,59.5284,59.5931,70000.0
2013-08-09 12:50:00,73.73,73.79,73.72,73.77,74900.0,59.5931,59.6416,59.585,59.6254,74900.0
2013-08-09 13:00:00,73.77,73.84,73.76,73.82,27100.0,59.6254,59.682,59.6173,59.6658,27100.0
2013-08-09 13:10:00,73.81,73.87,73.81,73.82,65500.0,59.6577,59.7062,59.6577,59.6658,65500.0
2013-08-09 13:20:00,73.83,73.9,73.78,73.85,144800.0,59.6739,59.7305,59.6335,59.6901,144800.0
2013-08-09 13:30:00,73.85,73.91,73.81,73.85,123800.0,59.6901,59.7386,59.6577,59.6901,123800.0
2013-08-09 13:40:00,73.85,73.89,73.83,73.84,78400.0,59.6901,59.7224,59.6739,59.682,78400.0
2013-08-09 13:50:00,73.84,73.86,73.71,73.85,71000.0,59.682,59.6982,59.5769,59.6901,71000.0
2013-08-09 14:00:00,73.85,73.87,73.74,73.75,53900.0,59.6901,59.7062,59.6012,59.6092,53900.0
2013-08-09 14:10:00,73.75,73.78,73.69,73.75,53100.0,59.6092,59.6335,59.5608,59.6092,53100.0
2013-08-09 14:20:00,73.75,73.78,73.73,73.76,52700.0,59.6092,59.6335,59.5931,59.6173,52700.0
2013-08-09 14:30:00,73.77,73.79,73.59,73.59,69200.0,59.6254,59.6416,59.4799,59.4799,69200.0
2013-08-09 14:40:00,73.6,73.76,73.59,73.76,66500.0,59.488,59.6173,59.4799,59.6173,66500.0
2013-08-09 14:50:00,73.77,73.77,73.68,73.75,65600.0,59.6254,59.6254,59.5527,59.6092,65600.0
2013-08-09 15:00:00,73.75,73.77,73.63,73.65,106100.0,59.6092,59.6254,59.5123,59.5284,106100.0
2013-08-09 15:10:00,73.65,73.66,73.58,73.64,87700.0,59.5284,59.5365,59.4718,59.5203,87700.0
2013-08-09 15:20:00,73.64,73.67,73.56,73.57,57600.0,59.5203,59.5446,59.4557,59.4638,57600.0
2013-08-09 15:30:00,73.58,73.63,73.53,73.6,46000.0,59.4718,59.5123,59.4314,59.488,46000.0
2013-08-09 15:40:00,73.61,73.65,73.5,73.55,122400.0,59.4961,59.5284,59.4072,59.4476,122400.0
2013-08-09 15:50:00,73.54,73.59,73.47,73.55,154900.0,59.4395,59.4799,59.3829,59.4476,154900.0
2013-08-12 09:30:00,72.99,73.56,72.82,73.53,132400.0,58.995,59.4557,58.8576,59.4314,132400.0
2013-08-12 09:40:00,73.56,73.7,73.37,73.4,63000.0,59.4557,59.5688,59.3021,59.3264,63000.0
2013-08-12 09:50:00,73.38,73.56,73.33,73.45,51600.0,59.3102,59.4557,59.2698,59.3668,51600.0
2013-08-12 10:00:00,73.44,73.46,73.33,73.42,63200.0,59.3587,59.3749,59.2698,59.3425,63200.0
2013-08-12 10:10:00,73.45,73.58,73.43,73.49,46700.0,59.3668,59.4718,59.3506,59.3991,46700.0
2013-08-12 10:20:00,73.5,73.51,73.4,73.42,42900.0,59.4072,59.4153,59.3264,59.3425,42900.0
2013-08-12 10:30:00,73.43,73.62,73.42,73.58,41500.0,59.3506,59.5042,59.3425,59.4718,41500.0
2013-08-12 10:40:00,73.59,73.59,73.49,73.5,39500.0,59.4799,59.4799,59.3991,59.4072,39500.0
2013-08-12 10:50:00,73.5,73.51,73.36,73.42,110000.0,59.4072,59.4153,59.294,59.3425,110000.0
2013-08-12 11:00:00,73.41,73.43,73.36,73.36,68400.0,59.3344,59.3506,59.294,59.294,68400.0
2013-08-12 11:10:00,73.36,73.41,73.34,73.37,56900.0,59.294,59.3344,59.2779,59.3021,56900.0
2013-08-12 11:20:00,73.37,73.4,73.34,73.35,38600.0,59.3021,59.3264,59.2779,59.2859,38600.0
2013-08-12 11:30:00,73.35,73.4,73.31,73.33,60000.0,59.2859,59.3264,59.2536,59.2698,60000.0
2013-08-12 11:40:00,73.32,73.4,73.3,73.36,40900.0,59.2617,59.3264,59.2455,59.294,40900.0
2013-08-12 11:50:00,73.35,73.39,73.33,73.36,27400.0,59.2859,59.3183,59.2698,59.294,27400.0
2013-08-12 12:00:00,73.36,73.38,73.23,73.25,37100.0,59.294,59.3102,59.189,59.2051,37100.0
2013-08-12 12:10:00,73.25,73.25,73.09,73.11,45100.0,59.2051,59.2051,59.0758,59.092,45100.0
2013-08-12 12:20:00,73.1,73.16,73.07,73.08,38700.0,59.0839,59.1324,59.0596,59.0677,38700.0
2013-08-12 12:30:00,73.08,73.1,73.01,73.04,40400.0,59.0677,59.0839,59.0111,59.0354,40400.0
2013-08-12 12:40:00,73.03,73.11,72.97,72.98,42300.0,59.0273,59.092,58.9788,58.9869,42300.0
2013-08-12 12:50:00,72.98,73.02,72.91,72.91,60200.0,58.9869,59.0192,58.9303,58.9303,60200.0
2013-08-12 13:00:00,72.91,73.02,72.91,73.0,52300.0,58.9303,59.0192,58.9303,59.0031,52300.0
2013-08-12 13:10:00,73.01,73.02,72.88,72.92,45000.0,59.0111,59.0192,58.9061,58.9384,45000.0
2013-08-12 13:20:00,72.92,73.04,72.92,73.04,36600.0,58.9384,59.0354,58.9384,59.0354,36600.0
2013-08-12 13:30:00,73.03,73.04,72.85,72.86,62400.0,59.0273,59.0354,58.8818,58.8899,62400.0
2013-08-12 13:40:00,72.85,72.86,72.63,72.63,77700.0,58.8818,58.8899,58.704,58.704,77700.0
2013-08-12 13:50:00,72.64,72.73,72.64,72.65,105100.0,58.7121,58.7848,58.7121,58.7202,105100.0
2013-08-12 14:00:00,72.65,72.72,72.58,72.7,122900.0,58.7202,58.7767,58.6636,58.7606,122900.0
2013-08-12 14:10:00,72.7,72.74,72.69,72.7,54300.0,58.7606,58.7929,58.7525,58.7606,54300.0
2013-08-12 14:20:00,72.72,72.82,72.7,72.72,53000.0,58.7767,58.8576,58.7606,58.7767,53000.0
2013-08-12 14:30:00,72.72,72.76,72.71,72.75,41400.0,58.7767,58.8091,58.7687,58.801,41400.0
2013-08-12 14:40:00,72.76,72.76,72.69,72.72,59100.0,58.8091,58.8091,58.7525,58.7767,59100.0
2013-08-12 14:50:00,72.73,72.74,72.7,72.73,45500.0,58.7848,58.7929,58.7606,58.7848,45500.0
2013-08-12 15:00:00,72.74,72.74,72.63,72.67,108000.0,58.7929,58.7929,58.704,58.7363,108000.0
2013-08-12 15:10:00,72.67,72.8,72.67,72.78,80300.0,58.7363,58.8414,58.7363,58.8252,80300.0
2013-08-12 15:20:00,72.78,72.81,72.73,72.76,129200.0,58.8252,58.8495,58.7848,58.8091,129200.0
2013-08-12 15:30:00,72.75,72.76,72.72,72.75,171200.0,58.801,58.8091,58.7767,58.801,171200.0
2013-08-12 15:40:00,72.75,72.8,72.74,72.76,147200.0,58.801,58.8414,58.7929,58.8091,147200.0
2013-08-12 15:50:00,72.76,72.83,72.73,72.8,258800.0,58.8091,58.8656,58.7848,58.8414,258800.0
2013-08-13 09:30:00,73.0,73.18,72.86,73.09,66100.0,59.0031,59.1485,58.8899,59.0758,66100.0
2013-08-13 09:40:00,73.03,73.06,72.9,72.91,76500.0,59.0273,59.0515,58.9222,58.9303,76500.0
2013-08-13 09:50:00,72.91,73.0,72.8,72.98,56000.0,58.9303,59.0031,58.8414,58.9869,56000.0
2013-08-13 10:00:00,73.0,73.0,72.85,72.93,90700.0,59.0031,59.0031,58.8818,58.9465,90700.0
2013-08-13 10:10:00,72.92,73.0,72.79,72.91,134500.0,58.9384,59.0031,58.8333,58.9303,134500.0
2013-08-13 10:20:00,72.92,72.98,72.89,72.95,83100.0,58.9384,58.9869,58.9141,58.9626,83100.0
2013-08-13 10:30:00,72.95,72.96,72.85,72.87,71900.0,58.9626,58.9707,58.8818,58.898,71900.0
2013-08-13 10:40:00,72.86,72.88,72.76,72.8,45800.0,58.8899,58.9061,58.8091,58.8414,45800.0
2013-08-13 10:50:00,72.8,72.8,72.61,72.69,78900.0,58.8414,58.8414,58.6878,58.7525,78900.0
2013-08-13 11:00:00,72.69,72.8,72.65,72.75,61400.0,58.7525,58.8414,58.7202,58.801,61400.0
2013-08-13 11:10:00,72.75,72.76,72.66,72.75,58500.0,58.801,58.8091,58.7282,58.801,58500.0
2013-08-13 11:20:00,72.75,72.79,72.71,72.75,72100.0,58.801,58.8333,58.7687,58.801,72100.0
2013-08-13 11:30:00,72.74,72.87,72.74,72.84,47400.0,58.7929,58.898,58.7929,58.8737,47400.0
2013-08-13 11:40:00,72.84,72.88,72.79,72.79,42300.0,58.8737,58.9061,58.8333,58.8333,42300.0
2013-08-13 11:50:00,72.79,72.82,72.76,72.79,35500.0,58.8333,58.8576,58.8091,58.8333,35500.0
2013-08-13 12:00:00,72.78,72.78,72.73,72.75,37100.0,58.8252,58.8252,58.7848,58.801,37100.0
2013-08-13 12:10:00,72.76,72.82,72.75,72.81,40100.0,58.8091,58.8576,58.801,58.8495,40100.0
2013-08-13 12:20:00,72.81,72.83,72.76,72.83,34300.0,58.8495,58.8656,58.8091,58.8656,34300.0
2013-08-13 12:30:00,72.83,72.93,72.83,72.88,39600.0,58.8656,58.9465,58.8656,58.9061,39600.0
2013-08-13 12:40:00,72.88,72.91,72.86,72.87,34200.0,58.9061,58.9303,58.8899,58.898,34200.0
2013-08-13 12:50:00,72.87,72.9,72.85,72.86,27700.0,58.898,58.9222,58.8818,58.8899,27700.0
2013-08-13 13:00:00,72.86,72.94,72.86,72.93,54600.0,58.8899,58.9546,58.8899,58.9465,54600.0
2013-08-13 13:10:00,72.93,73.04,72.9,73.03,133900.0,58.9465,59.0354,58.9222,59.0273,133900.0
2013-08-13 13:20:00,73.03,73.07,73.0,73.01,96800.0,59.0273,59.0596,59.0031,59.0111,96800.0
2013-08-13 13:30:00,73.02,73.13,73.01,73.13,68300.0,59.0192,59.1081,59.0111,59.1081,68300.0
2013-08-13 13:40:00,73.14,73.17,73.06,73.1,89100.0,59.1162,59.1405,59.0515,59.0839,89100.0
2013-08-13 13:50:00,73.1,73.11,72.98,72.98,99500.0,59.0839,59.092,58.9869,58.9869,99500.0
2013-08-13 14:00:00,72.99,73.0,72.96,72.97,47200.0,58.995,59.0031,58.9707,58.9788,47200.0
2013-08-13 14:10:00,72.96,72.96,72.9,72.9,62700.0,58.9707,58.9707,58.9222,58.9222,62700.0
2013-08-13 14:20:00,72.91,72.92,72.84,72.87,65700.0,58.9303,58.9384,58.8737,58.898,65700.0
2013-08-13 14:30:00,72.87,72.87,72.8,72.85,54800.0,58.898,58.898,58.8414,58.8818,54800.0
2013-08-13 14:40:00,72.85,72.87,72.81,72.86,49600.0,58.8818,58.898,58.8495,58.8899,49600.0
2013-08-13 14:50:00,72.86,72.87,72.8,72.82,60700.0,58.8899,58.898,58.8414,58.8576,60700.0
2013-08-13 15:00:00,72.82,72.86,72.8,72.8,47300.0,58.8576,58.8899,58.8414,58.8414,47300.0
2013-08-13 15:10:00,72.81,72.89,72.8,72.86,62700.0,58.8495,58.9141,58.8414,58.8899,62700.0
2013-08-13 15:20:00,72.87,72.92,72.85,72.9,60700.0,58.898,58.9384,58.8818,58.9222,60700.0
2013-08-13 15:30:00,72.9,72.9,72.84,72.87,68100.0,58.9222,58.9222,58.8737,58.898,68100.0
2013-08-13 15:40:00,72.87,72.89,72.83,72.87,71900.0,58.898,58.9141,58.8656,58.898,71900.0
2013-08-13 15:50:00,72.86,72.89,72.83,72.88,141500.0,58.8899,58.9141,58.8656,58.9061,141500.0
2013-08-14 09:30:00,72.71,72.86,72.56,72.69,122500.0,58.7687,58.8899,58.6474,58.7525,122500.0
2013-08-14 09:40:00,72.69,72.86,72.58,72.83,60200.0,58.7525,58.8899,58.6636,58.8656,60200.0
2013-08-14 09:50:00,72.84,72.87,72.8,72.86,128800.0,58.8737,58.898,58.8414,58.8899,128800.0
2013-08-14 10:00:00,72.85,72.87,72.59,72.63,197200.0,58.8818,58.898,58.6717,58.704,197200.0
2013-08-14 10:10:00,72.64,72.68,72.53,72.63,109400.0,58.7121,58.7444,58.6232,58.704,109400.0
2013-08-14 10:20:00,72.63,72.75,72.58,72.67,66000.0,58.704,58.801,58.6636,58.7363,66000.0
2013-08-14 10:30:00,72.67,72.76,72.58,72.58,46300.0,58.7363,58.8091,58.6636,58.6636,46300.0
2013-08-14 10:40:00,72.59,72.61,72.45,72.61,74900.0,58.6717,58.6878,58.5585,58.6878,74900.0
2013-08-14 10:50:00,72.6,72.7,72.49,72.59,42600.0,58.6797,58.7606,58.5908,58.6717,42600.0
2013-08-14 11:00:00,72.59,72.59,72.5,72.54,28400.0,58.6717,58.6717,58.5989,58.6313,28400.0
2013-08-14 11:10:00,72.54,72.54,72.39,72.39,51000.0,58.6313,58.6313,58.51,58.51,51000.0
2013-08-14 11:20:00,72.39,72.42,72.22,72.25,98200.0,58.51,58.5343,58.3726,58.3969,98200.0
2013-08-14 11:30:00,72.25,72.27,72.16,72.17,60300.0,58.3969,58.413,58.3241,58.3322,60300.0
2013-08-14 11:40:00,72.17,72.2,72.11,72.16,52200.0,58.3322,58.3564,58.2837,58.3241,52200.0
2013-08-14 11:50:00,72.15,72.18,71.97,71.97,163100.0,58.316,58.3403,58.1705,58.1705,163100.0
2013-08-14 12:00:00,71.97,72.1,71.95,72.03,79800.0,58.1705,58.2756,58.1544,58.219,79800.0
2013-08-14 12:10:00,72.03,72.16,72.0,72.14,84700.0,58.219,58.3241,58.1948,58.3079,84700.0
2013-08-14 12:20:00,72.14,72.14,72.07,72.14,83900.0,58.3079,58.3079,58.2514,58.3079,83900.0
2013-08-14 12:30:00,72.13,72.14,72.08,72.11,78100.0,58.2999,58.3079,58.2595,58.2837,78100.0
2013-08-14 12:40:00,72.11,72.16,72.09,72.15,159300.0,58.2837,58.3241,58.2675,58.316,159300.0
2013-08-14 12:50:00,72.15,72.21,72.1,72.12,109800.0,58.316,58.3645,58.2756,58.2918,109800.0
2013-08-14 13:00:00,72.11,72.15,72.1,72.14,68300.0,58.2837,58.316,58.2756,58.3079,68300.0
2013-08-14 13:10:00,72.14,72.14,72.04,72.08,106200.0,58.3079,58.3079,58.2271,58.2595,106200.0
2013-08-14 13:20:00,72.08,72.1,72.06,72.08,32800.0,58.2595,58.2756,58.2433,58.2595,32800.0
2013-08-14 13:30:00,72.07,72.09,72.0,72.04,46400.0,58.2514,58.2675,58.1948,58.2271,46400.0
2013-08-14 13:40:00,72.04,72.08,71.97,71.99,76000.0,58.2271,58.2595,58.1705,58.1867,76000.0
2013-08-14 13:50:00,71.98,72.04,71.95,72.03,82900.0,58.1786,58.2271,58.1544,58.219,82900.0
2013-08-14 14:00:00,72.02,72.07,71.98,72.0,68200.0,58.211,58.2514,58.1786,58.1948,68200.0
2013-08-14 14:10:00,71.99,72.01,71.9,71.9,78300.0,58.1867,58.2029,58.114,58.114,78300.0
2013-08-14 14:20:00,71.9,71.96,71.84,71.88,164800.0,58.114,58.1625,58.0655,58.0978,164800.0
2013-08-14 14:30:00,71.88,71.93,71.78,71.8,87700.0,58.0978,58.1382,58.017,58.0331,87700.0
2013-08-14 14:40:00,71.8,71.8,71.74,71.77,74100.0,58.0331,58.0331,57.9846,58.0089,74100.0
2013-08-14 14:50:00,71.77,71.81,71.73,71.76,66200.0,58.0089,58.0412,57.9766,58.0008,66200.0
2013-08-14 15:00:00,71.77,71.78,71.63,71.65,134600.0,58.0089,58.017,57.8957,57.9119,134600.0
2013-08-14 15:10:00,71.65,71.68,71.59,71.6,130000.0,57.9119,57.9361,57.8634,57.8715,130000.0
2013-08-14 15:20:00,71.6,71.61,71.5,71.51,121700.0,57.8715,57.8796,57.7907,57.7987,121700.0
2013-08-14 15:30:00,71.5,71.57,71.45,71.49,178100.0,57.7907,57.8472,57.7502,57.7826,178100.0
2013-08-14 15:40:00,71.5,71.51,71.39,71.47,223400.0,57.7907,57.7987,57.7018,57.7664,223400.0
2013-08-14 15:50:00,71.48,71.52,71.43,71.5,393800.0,57.7745,57.8068,57.7341,57.7907,393800.0
2013-08-15 09:30:00,70.76,70.95,70.5,70.89,198500.0,57.1925,57.3461,56.9824,57.2976,198500.0
2013-08-15 09:40:00,70.9,70.9,70.67,70.73,174700.0,57.3057,57.3057,57.1198,57.1683,174700.0
2013-08-15 09:50:00,70.68,70.93,70.68,70.93,123800.0,57.1279,57.33,57.1279,57.33,123800.0
2013-08-15 10:00:00,70.93,71.04,70.74,70.81,178500.0,57.33,57.4189,57.1764,57.233,178500.0
2013-08-15 10:10:00,70.8,70.86,70.7,70.86,67400.0,57.2249,57.2734,57.1441,57.2734,67400.0
2013-08-15 10:20:00,70.86,71.14,70.86,71.07,53600.0,57.2734,57.4997,57.2734,57.4431,53600.0
2013-08-15 10:30:00,71.07,71.29,70.97,71.19,171000.0,57.4431,57.6209,57.3623,57.5401,171000.0
2013-08-15 10:40:00,71.19,71.22,71.14,71.19,92400.0,57.5401,57.5643,57.4997,57.5401,92400.0
2013-08-15 10:50:00,71.19,71.29,71.15,71.25,83800.0,57.5401,57.6209,57.5078,57.5886,83800.0
2013-08-15 11:00:00,71.25,71.39,71.25,71.38,51000.0,57.5886,57.7018,57.5886,57.6937,51000.0
2013-08-15 11:10:00,71.38,71.5,71.36,71.48,307100.0,57.6937,57.7907,57.6775,57.7745,307100.0
2013-08-15 11:20:00,71.48,71.64,71.46,71.63,61000.0,57.7745,57.9038,57.7583,57.8957,61000.0
2013-08-15 11:30:00,71.63,71.71,71.63,71.69,38000.0,57.8957,57.9604,57.8957,57.9442,38000.0
2013-08-15 11:40:00,71.68,71.73,71.55,71.72,39100.0,57.9361,57.9766,57.8311,57.9685,39100.0
2013-08-15 11:50:00,71.72,71.74,71.64,71.72,52500.0,57.9685,57.9846,57.9038,57.9685,52500.0
2013-08-15 12:00:00,71.72,71.82,71.7,71.79,77900.0,57.9685,58.0493,57.9523,58.0251,77900.0
2013-08-15 12:10:00,71.8,71.94,71.77,71.94,54100.0,58.0331,58.1463,58.0089,58.1463,54100.0
2013-08-15 12:20:00,71.93,71.96,71.85,71.87,24300.0,58.1382,58.1625,58.0736,58.0897,24300.0
2013-08-15 12:30:00,71.88,71.92,71.76,71.79,43900.0,58.0978,58.1301,58.0008,58.0251,43900.0
2013-08-15 12:40:00,71.79,71.85,71.72,71.74,52000.0,58.0251,58.0736,57.9685,57.9846,52000.0
2013-08-15 12:50:00,71.74,71.83,71.74,71.76,39800.0,57.9846,58.0574,57.9846,58.0008,39800.0
2013-08-15 13:00:00,71.74,71.81,71.63,71.71,32800.0,57.9846,58.0412,57.8957,57.9604,32800.0
2013-08-15 13:10:00,71.71,71.71,71.49,71.53,54300.0,57.9604,57.9604,57.7826,57.8149,54300.0
2013-08-15 13:20:00,71.52,71.56,71.46,71.48,32100.0,57.8068,57.8392,57.7583,57.7745,32100.0
2013-08-15 13:30:00,71.48,71.65,71.48,71.58,40600.0,57.7745,57.9119,57.7745,57.8553,40600.0
2013-08-15 13:40:00,71.59,71.67,71.57,71.65,28500.0,57.8634,57.9281,57.8472,57.9119,28500.0
2013-08-15 13:50:00,71.65,71.65,71.53,71.57,38700.0,57.9119,57.9119,57.8149,57.8472,38700.0
2013-08-15 14:00:00,71.57,71.59,71.44,71.48,38900.0,57.8472,57.8634,57.7422,57.7745,38900.0
2013-08-15 14:10:00,71.48,71.52,71.39,71.51,48800.0,57.7745,57.8068,57.7018,57.7987,48800.0
2013-08-15 14:20:00,71.49,71.65,71.46,71.62,55700.0,57.7826,57.9119,57.7583,57.8877,55700.0
2013-08-15 14:30:00,71.61,71.72,71.61,71.63,63100.0,57.8796,57.9685,57.8796,57.8957,63100.0
2013-08-15 14:40:00,71.63,71.72,71.59,71.64,38400.0,57.8957,57.9685,57.8634,57.9038,38400.0
2013-08-15 14:50:00,71.64,71.64,71.55,71.58,45500.0,57.9038,57.9038,57.8311,57.8553,45500.0
2013-08-15 15:00:00,71.58,71.67,71.56,71.61,89100.0,57.8553,57.9281,57.8392,57.8796,89100.0
2013-08-15 15:10:00,71.61,71.61,71.42,71.42,92600.0,57.8796,57.8796,57.726,57.726,92600.0
2013-08-15 15:20:00,71.43,71.52,71.41,71.51,75100.0,57.7341,57.8068,57.7179,57.7987,75100.0
2013-08-15 15:30:00,71.52,71.6,71.5,71.55,128100.0,57.8068,57.8715,57.7907,57.8311,128100.0
2013-08-15 15:40:00,71.54,71.67,71.5,71.59,139200.0,57.823,57.9281,57.7907,57.8634,139200.0
2013-08-15 15:50:00,71.58,71.63,71.5,71.51,280200.0,57.8553,57.8957,57.7907,57.7987,280200.0
2013-08-16 09:30:00,71.35,71.5,71.25,71.34,312900.0,57.6694,57.7907,57.5886,57.6613,312900.0
2013-08-16 09:40:00,71.32,71.4,71.17,71.21,71800.0,57.6452,57.7098,57.5239,57.5563,71800.0
2013-08-16 09:50:00,71.22,71.6,71.19,71.59,165400.0,57.5643,57.8715,57.5401,57.8634,165400.0
2013-08-16 10:00:00,71.55,71.66,71.34,71.52,60000.0,57.8311,57.92,57.6613,57.8068,60000.0
2013-08-16 10:10:00,71.52,71.63,71.5,71.56,143100.0,57.8068,57.8957,57.7907,57.8392,143100.0
2013-08-16 10:20:00,71.57,71.6,71.55,71.6,76600.0,57.8472,57.8715,57.8311,57.8715,76600.0
2013-08-16 10:30:00,71.59,71.66,71.52,71.65,44000.0,57.8634,57.92,57.8068,57.9119,44000.0
2013-08-16 10:40:00,71.65,71.77,71.64,71.69,107400.0,57.9119,58.0089,57.9038,57.9442,107400.0
2013-08-16 10:50:00,71.69,71.79,71.65,71.78,62700.0,57.9442,58.0251,57.9119,58.017,62700.0
2013-08-16 11:00:00,71.78,71.84,71.75,71.78,52100.0,58.017,58.0655,57.9927,58.017,52100.0
2013-08-16 11:10:00,71.78,71.87,71.77,71.78,64500.0,58.017,58.0897,58.0089,58.017,64500.0
2013-08-16 11:20:00,71.79,71.82,71.76,71.77,52200.0,58.0251,58.0493,58.0008,58.0089,52200.0
2013-08-16 11:30:00,71.76,71.81,71.76,71.81,30600.0,58.0008,58.0412,58.0008,58.0412,30600.0
2013-08-16 11:40:00,71.8,71.82,71.77,71.78,28600.0,58.0331,58.0493,58.0089,58.017,28600.0
2013-08-16 11:50:00,71.77,71.82,71.75,71.75,28100.0,58.0089,58.0493,57.9927,57.9927,28100.0
2013-08-16 12:00:00,71.76,71.77,71.75,71.75,83500.0,58.0008,58.0089,57.9927,57.9927,83500.0
2013-08-16 12:10:00,71.75,71.8,71.75,71.76,60100.0,57.9927,58.0331,57.9927,58.0008,60100.0
2013-08-16 12:20:00,71.76,71.77,71.61,71.64,96600.0,58.0008,58.0089,57.8796,57.9038,96600.0
2013-08-16 12:30:00,71.64,71.64,71.5,71.5,46100.0,57.9038,57.9038,57.7907,57.7907,46100.0
2013-08-16 12:40:00,71.5,71.55,71.47,71.47,66500.0,57.7907,57.8311,57.7664,57.7664,66500.0
2013-08-16 12:50:00,71.47,71.7,71.47,71.61,80300.0,57.7664,57.9523,57.7664,57.8796,80300.0
2013-08-16 13:00:00,71.62,71.65,71.43,71.44,47800.0,57.8877,57.9119,57.7341,57.7422,47800.0
2013-08-16 13:10:00,71.44,71.44,71.29,71.33,49600.0,57.7422,57.7422,57.6209,57.6533,49600.0
2013-08-16 13:20:00,71.33,71.46,71.27,71.41,67200.0,57.6533,57.7583,57.6048,57.7179,67200.0
2013-08-16 13:30:00,71.41,71.51,71.34,71.36,40500.0,57.7179,57.7987,57.6613,57.6775,40500.0
2013-08-16 13:40:00,71.37,71.46,71.37,71.39,68900.0,57.6856,57.7583,57.6856,57.7018,68900.0
2013-08-16 13:50:00,71.39,71.41,71.33,71.39,34800.0,57.7018,57.7179,57.6533,57.7018,34800.0
2013-08-16 14:00:00,71.4,71.42,71.34,71.39,52400.0,57.7098,57.726,57.6613,57.7018,52400.0
2013-08-16 14:10:00,71.39,71.46,71.34,71.41,40200.0,57.7018,57.7583,57.6613,57.7179,40200.0
2013-08-16 14:20:00,71.4,71.47,71.4,71.42,60800.0,57.7098,57.7664,57.7098,57.726,60800.0
2013-08-16 14:30:00,71.43,71.53,71.38,71.49,84700.0,57.7341,57.8149,57.6937,57.7826,84700.0
2013-08-16 14:40:00,71.48,71.65,71.48,71.64,48200.0,57.7745,57.9119,57.7745,57.9038,48200.0
2013-08-16 14:50:00,71.64,71.76,71.64,71.73,59200.0,57.9038,58.0008,57.9038,57.9766,59200.0
2013-08-16 15:00:00,71.72,71.77,71.7,71.73,47600.0,57.9685,58.0089,57.9523,57.9766,47600.0
2013-08-16 15:10:00,71.73,71.75,71.68,71.71,86000.0,57.9766,57.9927,57.9361,57.9604,86000.0
2013-08-16 15:20:00,71.71,71.73,71.64,71.64,80600.0,57.9604,57.9766,57.9038,57.9038,80600.0
2013-08-16 15:30:00,71.65,71.81,71.62,71.8,80300.0,57.9119,58.0412,57.8877,58.0331,80300.0
2013-08-16 15:40:00,71.8,71.81,71.68,71.72,118100.0,58.0331,58.0412,57.9361,57.9685,118100.0
2013-08-16 15:50:00,71.72,71.8,71.66,71.68,347000.0,57.9685,58.0331,57.92,57.9361,347000.0
2013-08-19 09:30:00,71.63,72.08,71.4,71.85,172900.0,57.8957,58.2595,57.7098,58.0736,172900.0
2013-08-19 09:40:00,71.85,72.02,71.83,72.0,150400.0,58.0736,58.211,58.0574,58.1948,150400.0
2013-08-19 09:50:00,71.98,72.22,71.94,72.2,191300.0,58.1786,58.3726,58.1463,58.3564,191300.0
2013-08-19 10:00:00,72.22,72.35,72.15,72.22,120300.0,58.3726,58.4777,58.316,58.3726,120300.0
2013-08-19 10:10:00,72.24,72.37,72.2,72.25,59600.0,58.3888,58.4938,58.3564,58.3969,59600.0
2013-08-19 10:20:00,72.24,72.24,72.0,72.04,66600.0,58.3888,58.3888,58.1948,58.2271,66600.0
2013-08-19 10:30:00,72.02,72.17,72.0,72.15,42500.0,58.211,58.3322,58.1948,58.316,42500.0
2013-08-19 10:40:00,72.18,72.27,72.18,72.22,51900.0,58.3403,58.413,58.3403,58.3726,51900.0
2013-08-19 10:50:00,72.23,72.24,72.08,72.1,40500.0,58.3807,58.3888,58.2595,58.2756,40500.0
2013-08-19 11:00:00,72.1,72.16,72.04,72.14,43300.0,58.2756,58.3241,58.2271,58.3079,43300.0
2013-08-19 11:10:00,72.14,72.14,72.03,72.05,43600.0,58.3079,58.3079,58.219,58.2352,43600.0
2013-08-19 11:20:00,72.06,72.1,72.0,72.0,40700.0,58.2433,58.2756,58.1948,58.1948,40700.0
2013-08-19 11:30:00,72.01,72.13,72.0,72.05,41900.0,58.2029,58.2999,58.1948,58.2352,41900.0
2013-08-19 11:40:00,72.05,72.13,72.05,72.1,37300.0,58.2352,58.2999,58.2352,58.2756,37300.0
2013-08-19 11:50:00,72.1,72.17,72.06,72.13,59400.0,58.2756,58.3322,58.2433,58.2999,59400.0
2013-08-19 12:00:00,72.13,72.14,72.05,72.05,38400.0,58.2999,58.3079,58.2352,58.2352,38400.0
2013-08-19 12:10:00,72.04,72.13,72.03,72.13,23000.0,58.2271,58.2999,58.219,58.2999,23000.0
2013-08-19 12:20:00,72.13,72.14,72.02,72.04,28700.0,58.2999,58.3079,58.211,58.2271,28700.0
2013-08-19 12:30:00,72.05,72.08,72.03,72.08,282000.0,58.2352,58.2595,58.219,58.2595,282000.0
2013-08-19 12:40:00,72.07,72.14,72.07,72.12,58000.0,58.2514,58.3079,58.2514,58.2918,58000.0
2013-08-19 12:50:00,72.13,72.13,72.09,72.09,28500.0,58.2999,58.2999,58.2675,58.2675,28500.0
2013-08-19 13:00:00,72.1,72.1,72.0,72.0,76600.0,58.2756,58.2756,58.1948,58.1948,76600.0
2013-08-19 13:10:00,72.01,72.07,72.0,72.04,85800.0,58.2029,58.2514,58.1948,58.2271,85800.0
2013-08-19 13:20:00,72.04,72.06,72.02,72.05,25400.0,58.2271,58.2433,58.211,58.2352,25400.0
2013-08-19 13:30:00,72.05,72.05,71.94,72.03,107500.0,58.2352,58.2352,58.1463,58.219,107500.0
2013-08-19 13:40:00,72.02,72.09,72.01,72.06,31400.0,58.211,58.2675,58.2029,58.2433,31400.0
2013-08-19 13:50:00,72.05,72.13,72.04,72.06,49600.0,58.2352,58.2999,58.2271,58.2433,49600.0
2013-08-19 14:00:00,72.05,72.13,72.04,72.05,71400.0,58.2352,58.2999,58.2271,58.2352,71400.0
2013-08-19 14:10:00,72.05,72.07,71.99,72.07,78800.0,58.2352,58.2514,58.1867,58.2514,78800.0
2013-08-19 14:20:00,72.08,72.09,72.0,72.04,50900.0,58.2595,58.2675,58.1948,58.2271,50900.0
2013-08-19 14:30:00,72.04,72.04,71.96,71.98,108200.0,58.2271,58.2271,58.1625,58.1786,108200.0
2013-08-19 14:40:00,71.98,72.01,71.89,72.0,55500.0,58.1786,58.2029,58.1059,58.1948,55500.0
2013-08-19 14:50:00,71.99,72.0,71.96,71.98,51200.0,58.1867,58.1948,58.1625,58.1786,51200.0
2013-08-19 15:00:00,71.98,71.98,71.8,71.8,44700.0,58.1786,58.1786,58.0331,58.0331,44700.0
2013-08-19 15:10:00,71.81,71.91,71.8,71.88,69400.0,58.0412,58.122,58.0331,58.0978,69400.0
2013-08-19 15:20:00,71.88,71.91,71.83,71.83,59500.0,58.0978,58.122,58.0574,58.0574,59500.0
2013-08-19 15:30:00,71.83,71.85,71.72,71.72,62700.0,58.0574,58.0736,57.9685,57.9685,62700.0
2013-08-19 15:40:00,71.72,71.89,71.66,71.71,137100.0,57.9685,58.1059,57.92,57.9604,137100.0
2013-08-19 15:50:00,71.71,71.85,71.67,71.68,235300.0,57.9604,58.0736,57.9281,57.9361,235300.0
2013-08-20 09:30:00,71.92,71.92,71.42,71.55,58100.0,58.1301,58.1301,57.726,57.8311,58100.0
2013-08-20 09:40:00,71.56,71.78,71.4,71.77,53600.0,57.8392,58.017,57.7098,58.0089,53600.0
2013-08-20 09:50:00,71.76,71.9,71.7,71.9,126500.0,58.0008,58.114,57.9523,58.114,126500.0
2013-08-20 10:00:00,71.89,72.05,71.82,71.96,51000.0,58.1059,58.2352,58.0493,58.1625,51000.0
2013-08-20 10:10:00,71.93,71.96,71.77,71.81,31600.0,58.1382,58.1625,58.0089,58.0412,31600.0
2013-08-20 10:20:00,71.81,72.09,71.81,72.08,43700.0,58.0412,58.2675,58.0412,58.2595,43700.0
2013-08-20 10:30:00,72.09,72.26,72.08,72.15,76000.0,58.2675,58.4049,58.2595,58.316,76000.0
2013-08-20 10:40:00,72.15,72.15,71.97,72.0,40900.0,58.316,58.316,58.1705,58.1948,40900.0
2013-08-20 10:50:00,72.01,72.07,71.98,71.99,33000.0,58.2029,58.2514,58.1786,58.1867,33000.0
2013-08-20 11:00:00,71.99,72.06,71.97,71.99,59200.0,58.1867,58.2433,58.1705,58.1867,59200.0
2013-08-20 11:10:00,71.99,72.05,71.9,71.97,120400.0,58.1867,58.2352,58.114,58.1705,120400.0
2013-08-20 11:20:00,71.96,72.0,71.95,71.96,24900.0,58.1625,58.1948,58.1544,58.1625,24900.0
2013-08-20 11:30:00,71.97,72.05,71.95,72.04,90900.0,58.1705,58.2352,58.1544,58.2271,90900.0
2013-08-20 11:40:00,72.04,72.2,72.02,72.17,41000.0,58.2271,58.3564,58.211,58.3322,41000.0
2013-08-20 11:50:00,72.17,72.46,72.17,72.45,121100.0,58.3322,58.5666,58.3322,58.5585,121100.0
2013-08-20 12:00:00,72.45,72.53,72.34,72.34,65500.0,58.5585,58.6232,58.4696,58.4696,65500.0
2013-08-20 12:10:00,72.34,72.37,72.28,72.36,58200.0,58.4696,58.4938,58.4211,58.4858,58200.0
2013-08-20 12:20:00,72.37,72.38,72.25,72.25,35300.0,58.4938,58.5019,58.3969,58.3969,35300.0
2013-08-20 12:30:00,72.24,72.3,72.12,72.27,91400.0,58.3888,58.4373,58.2918,58.413,91400.0
2013-08-20 12:40:00,72.27,72.36,72.27,72.33,75800.0,58.413,58.4858,58.413,58.4615,75800.0
2013-08-20 12:50:00,72.33,72.42,72.3,72.41,33000.0,58.4615,58.5343,58.4373,58.5262,33000.0
2013-08-20 13:00:00,72.41,72.42,72.29,72.29,46100.0,58.5262,58.5343,58.4292,58.4292,46100.0
2013-08-20 13:10:00,72.3,72.56,72.29,72.51,119700.0,58.4373,58.6474,58.4292,58.607,119700.0
2013-08-20 13:20:00,72.51,72.52,72.36,72.41,71600.0,58.607,58.6151,58.4858,58.5262,71600.0
2013-08-20 13:30:00,72.4,72.4,72.33,72.36,31200.0,58.5181,58.5181,58.4615,58.4858,31200.0
2013-08-20 13:40:00,72.36,72.5,72.31,72.47,65200.0,58.4858,58.5989,58.4454,58.5747,65200.0
2013-08-20 13:50:00,72.48,72.51,72.42,72.48,41000.0,58.5828,58.607,58.5343,58.5828,41000.0
2013-08-20 14:00:00,72.47,72.65,72.43,72.47,105200.0,58.5747,58.7202,58.5423,58.5747,105200.0
2013-08-20 14:10:00,72.46,72.47,72.29,72.29,67100.0,58.5666,58.5747,58.4292,58.4292,67100.0
2013-08-20 14:20:00,72.29,72.4,72.27,72.34,29400.0,58.4292,58.5181,58.413,58.4696,29400.0
2013-08-20 14:30:00,72.33,72.37,72.28,72.29,36100.0,58.4615,58.4938,58.4211,58.4292,36100.0
2013-08-20 14:40:00,72.28,72.37,72.25,72.34,33300.0,58.4211,58.4938,58.3969,58.4696,33300.0
2013-08-20 14:50:00,72.34,72.37,72.28,72.29,52700.0,58.4696,58.4938,58.4211,58.4292,52700.0
2013-08-20 15:00:00,72.29,72.35,72.29,72.33,84400.0,58.4292,58.4777,58.4292,58.4615,84400.0
2013-08-20 15:10:00,72.33,72.33,72.22,72.23,85300.0,58.4615,58.4615,58.3726,58.3807,85300.0
2013-08-20 15:20:00,72.23,72.33,72.18,72.31,57400.0,58.3807,58.4615,58.3403,58.4454,57400.0
2013-08-20 15:30:00,72.31,72.33,72.24,72.26,82800.0,58.4454,58.4615,58.3888,58.4049,82800.0
2013-08-20 15:40:00,72.25,72.33,72.19,72.24,187100.0,58.3969,58.4615,58.3484,58.3888,187100.0
2013-08-20 15:50:00,72.24,72.31,72.16,72.18,302300.0,58.3888,58.4454,58.3241,58.3403,302300.0
2013-08-21 09:30:00,72.12,72.33,71.98,72.26,75300.0,58.2918,58.4615,58.1786,58.4049,75300.0
2013-08-21 09:40:00,72.3,72.53,72.2,72.47,66500.0,58.4373,58.6232,58.3564,58.5747,66500.0
2013-08-21 09:50:00,72.46,72.59,72.11,72.23,36000.0,58.5666,58.6717,58.2837,58.3807,36000.0
2013-08-21 10:00:00,72.22,72.38,72.17,72.31,71100.0,58.3726,58.5019,58.3322,58.4454,71100.0
2013-08-21 10:10:00,72.31,72.43,72.3,72.41,64400.0,58.4454,58.5423,58.4373,58.5262,64400.0
2013-08-21 10:20:00,72.42,72.66,72.41,72.65,76000.0,58.5343,58.7282,58.5262,58.7202,76000.0
2013-08-21 10:30:00,72.66,72.66,72.57,72.66,66500.0,58.7282,58.7282,58.6555,58.7282,66500.0
2013-08-21 10:40:00,72.66,72.86,72.62,72.64,67900.0,58.7282,58.8899,58.6959,58.7121,67900.0
2013-08-21 10:50:00,72.64,72.7,72.61,72.69,39900.0,58.7121,58.7606,58.6878,58.7525,39900.0
2013-08-21 11:00:00,72.69,72.89,72.69,72.82,121400.0,58.7525,58.9141,58.7525,58.8576,121400.0
2013-08-21 11:10:00,72.81,72.86,72.81,72.84,58500.0,58.8495,58.8899,58.8495,58.8737,58500.0
2013-08-21 11:20:00,72.83,72.83,72.8,72.81,77200.0,58.8656,58.8656,58.8414,58.8495,77200.0
2013-08-21 11:30:00,72.82,72.82,72.64,72.65,112800.0,58.8576,58.8576,58.7121,58.7202,112800.0
2013-08-21 11:40:00,72.66,72.71,72.6,72.63,63900.0,58.7282,58.7687,58.6797,58.704,63900.0
2013-08-21 11:50:00,72.64,72.7,72.55,72.58,107700.0,58.7121,58.7606,58.6393,58.6636,107700.0
2013-08-21 12:00:00,72.58,72.66,72.55,72.61,25500.0,58.6636,58.7282,58.6393,58.6878,25500.0
2013-08-21 12:10:00,72.6,72.73,72.6,72.73,36200.0,58.6797,58.7848,58.6797,58.7848,36200.0
2013-08-21 12:20:00,72.73,72.81,72.7,72.7,27900.0,58.7848,58.8495,58.7606,58.7606,27900.0
2013-08-21 12:30:00,72.7,72.72,72.64,72.72,26400.0,58.7606,58.7767,58.7121,58.7767,26400.0
2013-08-21 12:40:00,72.72,72.75,72.65,72.66,22600.0,58.7767,58.801,58.7202,58.7282,22600.0
2013-08-21 12:50:00,72.65,72.73,72.63,72.71,23300.0,58.7202,58.7848,58.704,58.7687,23300.0
2013-08-21 13:00:00,72.71,72.73,72.7,72.72,37400.0,58.7687,58.7848,58.7606,58.7767,37400.0
2013-08-21 13:10:00,72.72,72.78,72.7,72.72,49700.0,58.7767,58.8252,58.7606,58.7767,49700.0
2013-08-21 13:20:00,72.72,72.75,72.7,72.75,29800.0,58.7767,58.801,58.7606,58.801,29800.0
2013-08-21 13:30:00,72.74,72.75,72.7,72.74,42300.0,58.7929,58.801,58.7606,58.7929,42300.0
2013-08-21 13:40:00,72.75,72.75,72.71,72.73,22300.0,58.801,58.801,58.7687,58.7848,22300.0
2013-08-21 13:50:00,72.74,72.82,72.71,72.81,38700.0,58.7929,58.8576,58.7687,58.8495,38700.0
2013-08-21 14:00:00,72.81,72.82,72.61,72.72,287700.0,58.8495,58.8576,58.6878,58.7767,287700.0
2013-08-21 14:10:00,72.71,72.88,72.7,72.83,185400.0,58.7687,58.9061,58.7606,58.8656,185400.0
2013-08-21 14:20:00,72.82,72.9,72.71,72.87,85200.0,58.8576,58.9222,58.7687,58.898,85200.0
2013-08-21 14:30:00,72.87,73.1,72.86,72.99,134100.0,58.898,59.0839,58.8899,58.995,134100.0
2013-08-21 14:40:00,72.99,73.08,72.94,73.06,97100.0,58.995,59.0677,58.9546,59.0515,97100.0
2013-08-21 14:50:00,73.06,73.2,73.04,73.14,87700.0,59.0515,59.1647,59.0354,59.1162,87700.0
2013-08-21 15:00:00,73.15,73.17,73.03,73.11,58900.0,59.1243,59.1405,59.0273,59.092,58900.0
2013-08-21 15:10:00,73.11,73.25,73.1,73.19,85500.0,59.092,59.2051,59.0839,59.1566,85500.0
2013-08-21 15:20:00,73.18,73.27,73.17,73.18,104700.0,59.1485,59.2213,59.1405,59.1485,104700.0
2013-08-21 15:30:00,73.18,73.19,73.03,73.05,122900.0,59.1485,59.1566,59.0273,59.0435,122900.0
2013-08-21 15:40:00,73.06,73.09,72.91,72.93,234400.0,59.0515,59.0758,58.9303,58.9465,234400.0
2013-08-21 15:50:00,72.93,73.01,72.8,72.81,345600.0,58.9465,59.0111,58.8414,58.8495,345600.0
2013-08-22 09:30:00,72.84,73.27,72.79,73.27,108600.0,58.8737,59.2213,58.8333,59.2213,108600.0
2013-08-22 09:40:00,73.27,73.6,73.26,73.58,106800.0,59.2213,59.488,59.2132,59.4718,106800.0
2013-08-22 09:50:00,73.58,73.69,73.5,73.55,67000.0,59.4718,59.5608,59.4072,59.4476,67000.0
2013-08-22 10:00:00,73.53,73.57,73.49,73.51,125200.0,59.4314,59.4638,59.3991,59.4153,125200.0
2013-08-22 10:10:00,73.5,73.6,73.5,73.54,62100.0,59.4072,59.488,59.4072,59.4395,62100.0
2013-08-22 10:20:00,73.54,73.58,73.5,73.54,61600.0,59.4395,59.4718,59.4072,59.4395,61600.0
2013-08-22 10:30:00,73.55,73.62,73.51,73.6,72600.0,59.4476,59.5042,59.4153,59.488,72600.0
2013-08-22 10:40:00,73.59,73.98,73.59,73.59,170000.0,59.4799,59.7951,59.4799,59.4799,170000.0
2013-08-22 10:50:00,73.59,73.86,73.56,73.71,118000.0,59.4799,59.6982,59.4557,59.5769,118000.0
2013-08-22 11:00:00,73.71,73.86,73.67,73.7,104600.0,59.5769,59.6982,59.5446,59.5688,104600.0
2013-08-22 11:10:00,73.7,73.86,73.64,73.73,229100.0,59.5688,59.6982,59.5203,59.5931,229100.0
2013-08-22 11:20:00,73.73,73.75,73.51,73.65,122600.0,59.5931,59.6092,59.4153,59.5284,122600.0
2013-08-22 11:30:00,73.65,73.68,73.63,73.65,125700.0,59.5284,59.5527,59.5123,59.5284,125700.0
2013-08-22 11:40:00,73.66,73.75,73.65,73.74,56600.0,59.5365,59.6092,59.5284,59.6012,56600.0
2013-08-22 11:50:00,73.73,73.76,73.7,73.75,98700.0,59.5931,59.6173,59.5688,59.6092,98700.0
2013-08-22 12:00:00,73.76,73.92,73.74,73.9,49700.0,59.6173,59.7467,59.6012,59.7305,49700.0
2013-08-22 12:10:00,73.9,73.93,73.88,73.91,32000.0,59.7305,59.7547,59.7143,59.7386,32000.0
2013-08-22 12:20:00,73.9,73.91,73.85,73.88,41800.0,59.7305,59.7386,59.6901,59.7143,41800.0
2013-08-22 12:30:00,73.88,73.98,73.88,73.98,18300.0,59.7143,59.7951,59.7143,59.7951,18300.0
2013-08-22 12:40:00,73.98,73.99,73.87,73.94,27800.0,59.7951,59.8032,59.7062,59.7628,27800.0
2013-08-22 12:50:00,73.94,74.01,73.91,74.01,58200.0,59.7628,59.8194,59.7386,59.8194,58200.0
2013-08-22 13:00:00,74.01,74.24,74.01,74.14,49800.0,59.8194,60.0053,59.8194,59.9245,49800.0
2013-08-22 13:10:00,74.14,74.14,74.06,74.07,7700.0,59.9245,59.9245,59.8598,59.8679,7700.0
2013-08-22 13:20:00,74.08,74.12,74.06,74.11,31400.0,59.876,59.9083,59.8598,59.9002,31400.0
2013-08-22 13:30:00,74.13,74.19,74.07,74.17,18000.0,59.9164,59.9649,59.8679,59.9487,18000.0
2013-08-22 13:40:00,74.17,74.23,74.1,74.2,76500.0,59.9487,59.9972,59.8921,59.973,76500.0
2013-08-22 13:50:00,74.18,74.3,74.18,74.23,88000.0,59.9568,60.0538,59.9568,59.9972,88000.0
2013-08-22 14:00:00,74.23,74.26,74.21,74.23,20900.0,59.9972,60.0215,59.981,59.9972,20900.0
2013-08-22 14:10:00,74.23,74.31,74.21,74.21,21000.0,59.9972,60.0619,59.981,59.981,21000.0
2013-08-22 14:20:00,74.22,74.3,74.19,74.28,33100.0,59.9891,60.0538,59.9649,60.0376,33100.0
2013-08-22 14:30:00,74.28,74.29,74.19,74.19,15900.0,60.0376,60.0457,59.9649,59.9649,15900.0
2013-08-22 14:40:00,74.22,74.22,74.07,74.15,43500.0,59.9891,59.9891,59.8679,59.9326,43500.0
2013-08-22 14:50:00,74.15,74.22,74.09,74.1,15600.0,59.9326,59.9891,59.8841,59.8921,15600.0
2013-08-22 15:00:00,74.1,74.13,74.06,74.12,51300.0,59.8921,59.9164,59.8598,59.9083,51300.0
2013-08-22 15:10:00,74.14,74.28,74.14,74.28,23800.0,59.9245,60.0376,59.9245,60.0376,23800.0
2013-08-22 15:20:00,74.28,74.5,74.19,74.36,106000.0,60.0376,60.2154,59.9649,60.1023,106000.0
2013-08-22 15:30:00,74.36,74.4,74.2,74.25,137500.0,60.1023,60.1346,59.973,60.0134,137500.0
2013-08-22 15:40:00,74.25,74.32,74.13,74.14,218100.0,60.0134,60.07,59.9164,59.9245,218100.0
2013-08-22 15:50:00,74.14,74.17,74.05,74.12,290300.0,59.9245,59.9487,59.8517,59.9083,290300.0
2013-08-23 09:30:00,74.54,74.65,74.32,74.41,102100.0,60.2478,60.3367,60.07,60.1427,102100.0
2013-08-23 09:40:00,74.39,74.39,74.08,74.16,62600.0,60.1265,60.1265,59.876,59.9406,62600.0
2013-08-23 09:50:00,74.18,74.18,73.89,74.05,82100.0,59.9568,59.9568,59.7224,59.8517,82100.0
2013-08-23 10:00:00,74.05,74.05,73.91,74.03,114600.0,59.8517,59.8517,59.7386,59.8356,114600.0
2013-08-23 10:10:00,74.03,74.37,73.99,74.08,141600.0,59.8356,60.1104,59.8032,59.876,141600.0
2013-08-23 10:20:00,74.07,74.07,73.76,73.79,62800.0,59.8679,59.8679,59.6173,59.6416,62800.0
2013-08-23 10:30:00,73.78,73.88,73.77,73.84,60900.0,59.6335,59.7143,59.6254,59.682,60900.0
2013-08-23 10:40:00,73.85,74.25,73.83,73.97,495100.0,59.6901,60.0134,59.6739,59.7871,495100.0
2013-08-23 10:50:00,73.98,74.06,73.91,74.01,53100.0,59.7951,59.8598,59.7386,59.8194,53100.0
2013-08-23 11:00:00,74.01,74.04,73.92,73.92,27800.0,59.8194,59.8436,59.7467,59.7467,27800.0
2013-08-23 11:10:00,73.91,73.91,73.84,73.87,124200.0,59.7386,59.7386,59.682,59.7062,124200.0
2013-08-23 11:20:00,73.87,73.92,73.68,73.69,51900.0,59.7062,59.7467,59.5527,59.5608,51900.0
2013-08-23 11:30:00,73.69,73.86,73.66,73.84,31000.0,59.5608,59.6982,59.5365,59.682,31000.0
2013-08-23 11:40:00,73.84,73.97,73.84,73.93,33400.0,59.682,59.7871,59.682,59.7547,33400.0
2013-08-23 11:50:00,73.92,73.92,73.87,73.89,135900.0,59.7467,59.7467,59.7062,59.7224,135900.0
2013-08-23 12:00:00,73.91,74.0,73.86,73.86,24900.0,59.7386,59.8113,59.6982,59.6982,24900.0
2013-08-23 12:10:00,73.86,73.91,73.81,73.91,27700.0,59.6982,59.7386,59.6577,59.7386,27700.0
2013-08-23 12:20:00,73.91,73.91,73.82,73.87,19500.0,59.7386,59.7386,59.6658,59.7062,19500.0
2013-08-23 12:30:00,73.88,74.02,73.86,74.01,21400.0,59.7143,59.8275,59.6982,59.8194,21400.0
2013-08-23 12:40:00,74.02,74.09,73.97,74.03,23700.0,59.8275,59.8841,59.7871,59.8356,23700.0
2013-08-23 12:50:00,74.03,74.06,73.97,74.02,26800.0,59.8356,59.8598,59.7871,59.8275,26800.0
2013-08-23 13:00:00,74.03,74.09,73.97,74.07,16000.0,59.8356,59.8841,59.7871,59.8679,16000.0
2013-08-23 13:10:00,74.07,74.07,73.95,73.97,17500.0,59.8679,59.8679,59.7709,59.7871,17500.0
2013-08-23 13:20:00,73.96,74.01,73.91,73.92,23700.0,59.779,59.8194,59.7386,59.7467,23700.0
2013-08-23 13:30:00,73.91,73.96,73.87,73.94,21500.0,59.7386,59.779,59.7062,59.7628,21500.0
2013-08-23 13:40:00,73.94,73.96,73.86,73.86,49400.0,59.7628,59.779,59.6982,59.6982,49400.0
2013-08-23 13:50:00,73.86,73.9,73.81,73.82,31700.0,59.6982,59.7305,59.6577,59.6658,31700.0
2013-08-23 14:00:00,73.81,73.85,73.75,73.84,33500.0,59.6577,59.6901,59.6092,59.682,33500.0
2013-08-23 14:10:00,73.83,73.91,73.81,73.85,26100.0,59.6739,59.7386,59.6577,59.6901,26100.0
2013-08-23 14:20:00,73.85,73.9,73.82,73.82,33200.0,59.6901,59.7305,59.6658,59.6658,33200.0
2013-08-23 14:30:00,73.83,73.89,73.81,73.89,31300.0,59.6739,59.7224,59.6577,59.7224,31300.0
2013-08-23 14:40:00,73.87,73.93,73.85,73.93,23700.0,59.7062,59.7547,59.6901,59.7547,23700.0
2013-08-23 14:50:00,73.93,73.96,73.86,73.87,25700.0,59.7547,59.779,59.6982,59.7062,25700.0
2013-08-23 15:00:00,73.86,73.88,73.83,73.84,59300.0,59.6982,59.7143,59.6739,59.682,59300.0
2013-08-23 15:10:00,73.85,73.92,73.84,73.91,65900.0,59.6901,59.7467,59.682,59.7386,65900.0
2013-08-23 15:20:00,73.9,73.99,73.9,73.96,53600.0,59.7305,59.8032,59.7305,59.779,53600.0
2013-08-23 15:30:00,73.97,74.05,73.93,73.98,96200.0,59.7871,59.8517,59.7547,59.7951,96200.0
2013-08-23 15:40:00,73.99,74.16,73.94,74.08,121100.0,59.8032,59.9406,59.7628,59.876,121100.0
2013-08-23 15:50:00,74.09,74.13,74.0,74.01,183100.0,59.8841,59.9164,59.8113,59.8194,183100.0
2013-08-26 09:30:00,73.88,74.12,73.85,74.02,54100.0,59.7143,59.9083,59.6901,59.8275,54100.0
2013-08-26 09:40:00,74.01,74.09,73.97,74.04,36600.0,59.8194,59.8841,59.7871,59.8436,36600.0
2013-08-26 09:50:00,74.06,74.3,74.04,74.24,55900.0,59.8598,60.0538,59.8436,60.0053,55900.0
2013-08-26 10:00:00,74.21,74.41,74.19,74.4,28500.0,59.981,60.1427,59.9649,60.1346,28500.0
2013-08-26 10:10:00,74.4,74.56,74.37,74.4,34900.0,60.1346,60.2639,60.1104,60.1346,34900.0
2013-08-26 10:20:00,74.41,74.44,74.37,74.38,20800.0,60.1427,60.1669,60.1104,60.1185,20800.0
2013-08-26 10:30:00,74.39,74.4,74.24,74.32,26200.0,60.1265,60.1346,60.0053,60.07,26200.0
2013-08-26 10:40:00,74.33,74.34,74.23,74.29,28500.0,60.078,60.0861,59.9972,60.0457,28500.0
2013-08-26 10:50:00,74.28,74.32,74.23,74.29,28600.0,60.0376,60.07,59.9972,60.0457,28600.0
2013-08-26 11:00:00,74.28,74.34,74.27,74.28,34500.0,60.0376,60.0861,60.0295,60.0376,34500.0
2013-08-26 11:10:00,74.29,74.33,74.21,74.23,35600.0,60.0457,60.078,59.981,59.9972,35600.0
2013-08-26 11:20:00,74.24,74.27,74.19,74.23,30900.0,60.0053,60.0295,59.9649,59.9972,30900.0
2013-08-26 11:30:00,74.23,74.3,74.22,74.24,29100.0,59.9972,60.0538,59.9891,60.0053,29100.0
2013-08-26 11:40:00,74.24,74.25,74.16,74.21,24100.0,60.0053,60.0134,59.9406,59.981,24100.0
2013-08-26 11:50:00,74.21,74.29,74.18,74.28,60800.0,59.981,60.0457,59.9568,60.0376,60800.0
2013-08-26 12:00:00,74.24,74.29,74.22,74.23,17600.0,60.0053,60.0457,59.9891,59.9972,17600.0
2013-08-26 12:10:00,74.23,74.31,74.23,74.3,24600.0,59.9972,60.0619,59.9972,60.0538,24600.0
2013-08-26 12:20:00,74.31,74.36,74.3,74.34,20700.0,60.0619,60.1023,60.0538,60.0861,20700.0
2013-08-26 12:30:00,74.34,74.42,74.31,74.42,19700.0,60.0861,60.1508,60.0619,60.1508,19700.0
2013-08-26 12:40:00,74.42,74.49,74.42,74.43,37900.0,60.1508,60.2074,60.1508,60.1589,37900.0
2013-08-26 12:50:00,74.43,74.5,74.42,74.47,22400.0,60.1589,60.2154,60.1508,60.1912,22400.0
2013-08-26 13:00:00,74.46,74.46,74.39,74.44,17100.0,60.1831,60.1831,60.1265,60.1669,17100.0
2013-08-26 13:10:00,74.45,74.47,74.41,74.41,13000.0,60.175,60.1912,60.1427,60.1427,13000.0
2013-08-26 13:20:00,74.42,74.42,74.32,74.34,20400.0,60.1508,60.1508,60.07,60.0861,20400.0
2013-08-26 13:30:00,74.33,74.33,74.25,74.28,19000.0,60.078,60.078,60.0134,60.0376,19000.0
2013-08-26 13:40:00,74.28,74.28,74.2,74.27,55800.0,60.0376,60.0376,59.973,60.0295,55800.0
2013-08-26 13:50:00,74.26,74.26,74.16,74.16,30800.0,60.0215,60.0215,59.9406,59.9406,30800.0
2013-08-26 14:00:00,74.15,74.21,74.08,74.08,23400.0,59.9326,59.981,59.876,59.876,23400.0
2013-08-26 14:10:00,74.09,74.22,74.09,74.21,35000.0,59.8841,59.9891,59.8841,59.981,35000.0
2013-08-26 14:20:00,74.21,74.25,74.2,74.21,38900.0,59.981,60.0134,59.973,59.981,38900.0
2013-08-26 14:30:00,74.2,74.21,74.1,74.12,92900.0,59.973,59.981,59.8921,59.9083,92900.0
2013-08-26 14:40:00,74.13,74.21,74.09,74.16,44800.0,59.9164,59.981,59.8841,59.9406,44800.0
2013-08-26 14:50:00,74.16,74.21,74.14,74.18,32000.0,59.9406,59.981,59.9245,59.9568,32000.0
2013-08-26 15:00:00,74.18,74.21,74.16,74.18,39300.0,59.9568,59.981,59.9406,59.9568,39300.0
2013-08-26 15:10:00,74.18,74.18,73.88,73.97,113100.0,59.9568,59.9568,59.7143,59.7871,113100.0
2013-08-26 15:20:00,73.97,73.97,73.72,73.8,108900.0,59.7871,59.7871,59.585,59.6497,108900.0
2013-08-26 15:30:00,73.82,73.87,73.74,73.77,128900.0,59.6658,59.7062,59.6012,59.6254,128900.0
2013-08-26 15:40:00,73.78,73.97,73.78,73.83,153400.0,59.6335,59.7871,59.6335,59.6739,153400.0
2013-08-26 15:50:00,73.82,73.87,73.72,73.73,152100.0,59.6658,59.7062,59.585,59.5931,152100.0
2013-08-27 09:30:00,73.0,73.23,72.92,73.01,97200.0,59.0031,59.189,58.9384,59.0111,97200.0
2013-08-27 09:40:00,73.01,73.09,72.91,72.96,92600.0,59.0111,59.0758,58.9303,58.9707,92600.0
2013-08-27 09:50:00,72.96,73.14,72.87,72.98,60600.0,58.9707,59.1162,58.898,58.9869,60600.0
2013-08-27 10:00:00,72.93,73.0,72.82,72.91,45700.0,58.9465,59.0031,58.8576,58.9303,45700.0
2013-08-27 10:10:00,72.89,72.96,72.75,72.83,76100.0,58.9141,58.9707,58.801,58.8656,76100.0
2013-08-27 10:20:00,72.84,72.84,72.61,72.66,32900.0,58.8737,58.8737,58.6878,58.7282,32900.0
2013-08-27 10:30:00,72.68,72.79,72.62,72.7,43800.0,58.7444,58.8333,58.6959,58.7606,43800.0
2013-08-27 10:40:00,72.7,72.75,72.55,72.59,81400.0,58.7606,58.801,58.6393,58.6717,81400.0
2013-08-27 10:50:00,72.59,72.69,72.5,72.68,58100.0,58.6717,58.7525,58.5989,58.7444,58100.0
2013-08-27 11:00:00,72.69,72.75,72.59,72.67,71800.0,58.7525,58.801,58.6717,58.7363,71800.0
2013-08-27 11:10:00,72.66,72.76,72.63,72.74,58300.0,58.7282,58.8091,58.704,58.7929,58300.0
2013-08-27 11:20:00,72.73,72.78,72.69,72.75,71000.0,58.7848,58.8252,58.7525,58.801,71000.0
2013-08-27 11:30:00,72.75,72.87,72.66,72.75,125900.0,58.801,58.898,58.7282,58.801,125900.0
2013-08-27 11:40:00,72.76,72.79,72.59,72.62,25100.0,58.8091,58.8333,58.6717,58.6959,25100.0
2013-08-27 11:50:00,72.63,72.72,72.63,72.69,55200.0,58.704,58.7767,58.704,58.7525,55200.0
2013-08-27 12:00:00,72.69,72.71,72.53,72.54,118600.0,58.7525,58.7687,58.6232,58.6313,118600.0
2013-08-27 12:10:00,72.53,72.62,72.46,72.49,42700.0,58.6232,58.6959,58.5666,58.5908,42700.0
2013-08-27 12:20:00,72.47,72.51,72.36,72.43,38200.0,58.5747,58.607,58.4858,58.5423,38200.0
2013-08-27 12:30:00,72.4,72.6,72.39,72.6,36200.0,58.5181,58.6797,58.51,58.6797,36200.0
2013-08-27 12:40:00,72.59,72.59,72.45,72.57,170200.0,58.6717,58.6717,58.5585,58.6555,170200.0
2013-08-27 12:50:00,72.58,72.72,72.53,72.56,69100.0,58.6636,58.7767,58.6232,58.6474,69100.0
2013-08-27 13:00:00,72.55,72.66,72.47,72.65,86400.0,58.6393,58.7282,58.5747,58.7202,86400.0
2013-08-27 13:10:00,72.65,72.69,72.47,72.5,31300.0,58.7202,58.7525,58.5747,58.5989,31300.0
2013-08-27 13:20:00,72.5,72.5,72.39,72.42,17300.0,58.5989,58.5989,58.51,58.5343,17300.0
2013-08-27 13:30:00,72.42,72.5,72.41,72.43,34500.0,58.5343,58.5989,58.5262,58.5423,34500.0
2013-08-27 13:40:00,72.43,72.5,72.39,72.47,38700.0,58.5423,58.5989,58.51,58.5747,38700.0
2013-08-27 13:50:00,72.47,72.5,72.34,72.36,23200.0,58.5747,58.5989,58.4696,58.4858,23200.0
2013-08-27 14:00:00,72.35,72.36,72.24,72.24,33400.0,58.4777,58.4858,58.3888,58.3888,33400.0
2013-08-27 14:10:00,72.24,72.25,72.17,72.2,36800.0,58.3888,58.3969,58.3322,58.3564,36800.0
2013-08-27 14:20:00,72.2,72.22,72.11,72.16,40200.0,58.3564,58.3726,58.2837,58.3241,40200.0
2013-08-27 14:30:00,72.17,72.25,72.17,72.22,56100.0,58.3322,58.3969,58.3322,58.3726,56100.0
2013-08-27 14:40:00,72.21,72.33,72.21,72.27,63900.0,58.3645,58.4615,58.3645,58.413,63900.0
2013-08-27 14:50:00,72.27,72.31,72.23,72.26,58700.0,58.413,58.4454,58.3807,58.4049,58700.0
2013-08-27 15:00:00,72.26,72.42,72.24,72.34,54600.0,58.4049,58.5343,58.3888,58.4696,54600.0
2013-08-27 15:10:00,72.34,72.34,72.22,72.26,69100.0,58.4696,58.4696,58.3726,58.4049,69100.0
2013-08-27 15:20:00,72.26,72.36,72.23,72.26,95500.0,58.4049,58.4858,58.3807,58.4049,95500.0
2013-08-27 15:30:00,72.27,72.33,72.2,72.26,88700.0,58.413,58.4615,58.3564,58.4049,88700.0
2013-08-27 15:40:00,72.25,72.34,72.21,72.32,122400.0,58.3969,58.4696,58.3645,58.4534,122400.0
2013-08-27 15:50:00,72.31,72.35,72.25,72.26,219300.0,58.4454,58.4777,58.3969,58.4049,219300.0
2013-08-28 09:30:00,72.35,72.67,72.0,72.31,91600.0,58.4777,58.7363,58.1948,58.4454,91600.0
2013-08-28 09:40:00,72.31,72.48,72.31,72.48,36800.0,58.4454,58.5828,58.4454,58.5828,36800.0
2013-08-28 09:50:00,72.46,72.49,72.35,72.4,55700.0,58.5666,58.5908,58.4777,58.5181,55700.0
2013-08-28 10:00:00,72.36,72.47,72.35,72.39,122500.0,58.4858,58.5747,58.4777,58.51,122500.0
2013-08-28 10:10:00,72.4,72.54,72.39,72.53,48600.0,58.5181,58.6313,58.51,58.6232,48600.0
2013-08-28 10:20:00,72.53,72.55,72.4,72.45,37600.0,58.6232,58.6393,58.5181,58.5585,37600.0
2013-08-28 10:30:00,72.45,72.45,72.29,72.34,63400.0,58.5585,58.5585,58.4292,58.4696,63400.0
2013-08-28 10:40:00,72.32,72.35,72.21,72.21,24000.0,58.4534,58.4777,58.3645,58.3645,24000.0
2013-08-28 10:50:00,72.22,72.43,72.19,72.42,42800.0,58.3726,58.5423,58.3484,58.5343,42800.0
2013-08-28 11:00:00,72.41,72.41,72.24,72.31,27800.0,58.5262,58.5262,58.3888,58.4454,27800.0
2013-08-28 11:10:00,72.32,72.32,72.21,72.21,37200.0,58.4534,58.4534,58.3645,58.3645,37200.0
2013-08-28 11:20:00,72.19,72.27,72.1,72.1,40000.0,58.3484,58.413,58.2756,58.2756,40000.0
2013-08-28 11:30:00,72.11,72.13,72.05,72.1,23300.0,58.2837,58.2999,58.2352,58.2756,23300.0
2013-08-28 11:40:00,72.1,72.17,72.03,72.13,85600.0,58.2756,58.3322,58.219,58.2999,85600.0
2013-08-28 11:50:00,72.15,72.31,72.13,72.3,24200.0,58.316,58.4454,58.2999,58.4373,24200.0
2013-08-28 12:00:00,72.3,72.3,72.17,72.22,13200.0,58.4373,58.4373,58.3322,58.3726,13200.0
2013-08-28 12:10:00,72.21,72.22,72.17,72.2,25300.0,58.3645,58.3726,58.3322,58.3564,25300.0
2013-08-28 12:20:00,72.2,72.25,72.18,72.21,22300.0,58.3564,58.3969,58.3403,58.3645,22300.0
2013-08-28 12:30:00,72.21,72.27,72.2,72.27,14900.0,58.3645,58.413,58.3564,58.413,14900.0
2013-08-28 12:40:00,72.28,72.31,72.26,72.3,20700.0,58.4211,58.4454,58.4049,58.4373,20700.0
2013-08-28 12:50:00,72.31,72.42,72.31,72.36,22800.0,58.4454,58.5343,58.4454,58.4858,22800.0
2013-08-28 13:00:00,72.37,72.45,72.37,72.39,15000.0,58.4938,58.5585,58.4938,58.51,15000.0
2013-08-28 13:10:00,72.37,72.4,72.34,72.34,26300.0,58.4938,58.5181,58.4696,58.4696,26300.0
2013-08-28 13:20:00,72.37,72.42,72.35,72.38,35700.0,58.4938,58.5343,58.4777,58.5019,35700.0
2013-08-28 13:30:00,72.42,72.47,72.36,72.46,34200.0,58.5343,58.5747,58.4858,58.5666,34200.0
2013-08-28 13:40:00,72.46,72.48,72.42,72.48,16300.0,58.5666,58.5828,58.5343,58.5828,16300.0
2013-08-28 13:50:00,72.47,72.52,72.39,72.52,18000.0,58.5747,58.6151,58.51,58.6151,18000.0
2013-08-28 14:00:00,72.52,72.52,72.31,72.33,36000.0,58.6151,58.6151,58.4454,58.4615,36000.0
2013-08-28 14:10:00,72.33,72.35,72.26,72.29,77500.0,58.4615,58.4777,58.4049,58.4292,77500.0
2013-08-28 14:20:00,72.28,72.35,72.27,72.32,12700.0,58.4211,58.4777,58.413,58.4534,12700.0
2013-08-28 14:30:00,72.3,72.33,72.22,72.26,46500.0,58.4373,58.4615,58.3726,58.4049,46500.0
2013-08-28 14:40:00,72.28,72.33,72.25,72.32,18900.0,58.4211,58.4615,58.3969,58.4534,18900.0
2013-08-28 14:50:00,72.31,72.33,72.27,72.31,20200.0,58.4454,58.4615,58.413,58.4454,20200.0
2013-08-28 15:00:00,72.3,72.36,72.27,72.36,24300.0,58.4373,58.4858,58.413,58.4858,24300.0
2013-08-28 15:10:00,72.36,72.59,72.36,72.54,70800.0,58.4858,58.6717,58.4858,58.6313,70800.0
2013-08-28 15:20:00,72.55,72.65,72.55,72.63,61100.0,58.6393,58.7202,58.6393,58.704,61100.0
2013-08-28 15:30:00,72.64,72.77,72.64,72.71,109700.0,58.7121,58.8172,58.7121,58.7687,109700.0
2013-08-28 15:40:00,72.71,72.71,72.56,72.56,94200.0,58.7687,58.7687,58.6474,58.6474,94200.0
2013-08-28 15:50:00,72.56,72.6,72.46,72.47,160000.0,58.6474,58.6797,58.5666,58.5747,160000.0
2013-08-29 09:30:00,72.32,72.67,72.14,72.67,75600.0,58.4534,58.7363,58.3079,58.7363,75600.0
2013-08-29 09:40:00,72.69,72.81,72.66,72.78,37500.0,58.7525,58.8495,58.7282,58.8252,37500.0
2013-08-29 09:50:00,72.74,72.77,72.6,72.6,24600.0,58.7929,58.8172,58.6797,58.6797,24600.0
2013-08-29 10:00:00,72.6,72.7,72.54,72.62,36100.0,58.6797,58.7606,58.6313,58.6959,36100.0
2013-08-29 10:10:00,72.61,72.62,72.55,72.6,38200.0,58.6878,58.6959,58.6393,58.6797,38200.0
2013-08-29 10:20:00,72.61,72.65,72.5,72.57,43500.0,58.6878,58.7202,58.5989,58.6555,43500.0
2013-08-29 10:30:00,72.56,72.68,72.54,72.66,26300.0,58.6474,58.7444,58.6313,58.7282,26300.0
2013-08-29 10:40:00,72.69,72.78,72.67,72.69,48200.0,58.7525,58.8252,58.7363,58.7525,48200.0
2013-08-29 10:50:00,72.69,72.73,72.62,72.69,55800.0,58.7525,58.7848,58.6959,58.7525,55800.0
2013-08-29 11:00:00,72.7,72.73,72.61,72.62,34500.0,58.7606,58.7848,58.6878,58.6959,34500.0
2013-08-29 11:10:00,72.61,72.71,72.61,72.7,15700.0,58.6878,58.7687,58.6878,58.7606,15700.0
2013-08-29 11:20:00,72.71,72.85,72.69,72.8,29000.0,58.7687,58.8818,58.7525,58.8414,29000.0
2013-08-29 11:30:00,72.8,72.83,72.77,72.8,17300.0,58.8414,58.8656,58.8172,58.8414,17300.0
2013-08-29 11:40:00,72.8,72.96,72.8,72.94,29100.0,58.8414,58.9707,58.8414,58.9546,29100.0
2013-08-29 11:50:00,72.94,73.03,72.94,73.03,62700.0,58.9546,59.0273,58.9546,59.0273,62700.0
2013-08-29 12:00:00,73.03,73.14,72.97,73.1,31600.0,59.0273,59.1162,58.9788,59.0839,31600.0
2013-08-29 12:10:00,73.08,73.18,73.06,73.14,56800.0,59.0677,59.1485,59.0515,59.1162,56800.0
2013-08-29 12:20:00,73.14,73.22,73.13,73.18,32500.0,59.1162,59.1809,59.1081,59.1485,32500.0
2013-08-29 12:30:00,73.17,73.18,73.05,73.09,27500.0,59.1405,59.1485,59.0435,59.0758,27500.0
2013-08-29 12:40:00,73.1,73.16,73.05,73.15,18000.0,59.0839,59.1324,59.0435,59.1243,18000.0
2013-08-29 12:50:00,73.14,73.17,73.11,73.12,14100.0,59.1162,59.1405,59.092,59.1,14100.0
2013-08-29 13:00:00,73.11,73.18,73.09,73.15,51500.0,59.092,59.1485,59.0758,59.1243,51500.0
2013-08-29 13:10:00,73.15,73.18,73.06,73.08,44100.0,59.1243,59.1485,59.0515,59.0677,44100.0
2013-08-29 13:20:00,73.09,73.1,72.94,72.95,33400.0,59.0758,59.0839,58.9546,58.9626,33400.0
2013-08-29 13:30:00,72.95,72.95,72.81,72.83,48400.0,58.9626,58.9626,58.8495,58.8656,48400.0
2013-08-29 13:40:00,72.83,72.84,72.78,72.8,30000.0,58.8656,58.8737,58.8252,58.8414,30000.0
2013-08-29 13:50:00,72.8,72.88,72.78,72.87,39600.0,58.8414,58.9061,58.8252,58.898,39600.0
2013-08-29 14:00:00,72.86,72.95,72.84,72.93,23700.0,58.8899,58.9626,58.8737,58.9465,23700.0
2013-08-29 14:10:00,72.92,72.94,72.88,72.88,35000.0,58.9384,58.9546,58.9061,58.9061,35000.0
2013-08-29 14:20:00,72.87,72.92,72.83,72.85,16100.0,58.898,58.9384,58.8656,58.8818,16100.0
2013-08-29 14:30:00,72.87,73.01,72.84,72.98,45800.0,58.898,59.0111,58.8737,58.9869,45800.0
2013-08-29 14:40:00,72.99,73.0,72.94,72.95,16500.0,58.995,59.0031,58.9546,58.9626,16500.0
2013-08-29 14:50:00,72.95,73.0,72.92,73.0,20000.0,58.9626,59.0031,58.9384,59.0031,20000.0
2013-08-29 15:00:00,73.0,73.0,72.84,72.93,75100.0,59.0031,59.0031,58.8737,58.9465,75100.0
2013-08-29 15:10:00,72.94,72.99,72.93,72.94,65400.0,58.9546,58.995,58.9465,58.9546,65400.0
2013-08-29 15:20:00,72.94,72.94,72.78,72.78,46800.0,58.9546,58.9546,58.8252,58.8252,46800.0
2013-08-29 15:30:00,72.79,72.82,72.68,72.73,116500.0,58.8333,58.8576,58.7444,58.7848,116500.0
2013-08-29 15:40:00,72.72,72.78,72.69,72.72,70600.0,58.7767,58.8252,58.7525,58.7767,70600.0
2013-08-29 15:50:00,72.72,72.81,72.69,72.71,100700.0,58.7767,58.8495,58.7525,58.7687,100700.0
2013-08-30 09:30:00,72.77,72.87,72.38,72.41,68300.0,58.8172,58.898,58.5019,58.5262,68300.0
2013-08-30 09:40:00,72.42,72.54,72.35,72.36,65100.0,58.5343,58.6313,58.4777,58.4858,65100.0
2013-08-30 09:50:00,72.39,72.49,72.25,72.36,54000.0,58.51,58.5908,58.3969,58.4858,54000.0
2013-08-30 10:00:00,72.38,72.46,72.31,72.46,54000.0,58.5019,58.5666,58.4454,58.5666,54000.0
2013-08-30 10:10:00,72.47,72.47,72.32,72.34,43300.0,58.5747,58.5747,58.4534,58.4696,43300.0
2013-08-30 10:20:00,72.34,72.37,72.26,72.26,70100.0,58.4696,58.4938,58.4049,58.4049,70100.0
2013-08-30 10:30:00,72.25,72.47,72.21,72.37,45000.0,58.3969,58.5747,58.3645,58.4938,45000.0
2013-08-30 10:40:00,72.38,72.38,72.14,72.17,50100.0,58.5019,58.5019,58.3079,58.3322,50100.0
2013-08-30 10:50:00,72.18,72.34,72.17,72.32,68100.0,58.3403,58.4696,58.3322,58.4534,68100.0
2013-08-30 11:00:00,72.31,72.4,72.26,72.34,35500.0,58.4454,58.5181,58.4049,58.4696,35500.0
2013-08-30 11:10:00,72.34,72.45,72.34,72.44,30500.0,58.4696,58.5585,58.4696,58.5504,30500.0
2013-08-30 11:20:00,72.45,72.49,72.29,72.29,66800.0,58.5585,58.5908,58.4292,58.4292,66800.0
2013-08-30 11:30:00,72.28,72.31,72.14,72.16,38800.0,58.4211,58.4454,58.3079,58.3241,38800.0
2013-08-30 11:40:00,72.14,72.2,72.11,72.2,39800.0,58.3079,58.3564,58.2837,58.3564,39800.0
2013-08-30 11:50:00,72.2,72.22,72.08,72.09,27100.0,58.3564,58.3726,58.2595,58.2675,27100.0
2013-08-30 12:00:00,72.1,72.24,72.07,72.17,43000.0,58.2756,58.3888,58.2514,58.3322,43000.0
2013-08-30 12:10:00,72.18,72.29,72.17,72.27,39500.0,58.3403,58.4292,58.3322,58.413,39500.0
2013-08-30 12:20:00,72.27,72.35,72.19,72.31,35500.0,58.413,58.4777,58.3484,58.4454,35500.0
2013-08-30 12:30:00,72.31,72.33,72.07,72.09,42500.0,58.4454,58.4615,58.2514,58.2675,42500.0
2013-08-30 12:40:00,72.09,72.11,72.06,72.06,38100.0,58.2675,58.2837,58.2433,58.2433,38100.0
2013-08-30 12:50:00,72.06,72.09,72.01,72.04,78400.0,58.2433,58.2675,58.2029,58.2271,78400.0
2013-08-30 13:00:00,72.05,72.05,71.81,71.84,79900.0,58.2352,58.2352,58.0412,58.0655,79900.0
2013-08-30 13:10:00,71.83,72.22,71.77,72.15,81800.0,58.0574,58.3726,58.0089,58.316,81800.0
2013-08-30 13:20:00,72.17,72.22,72.04,72.19,21200.0,58.3322,58.3726,58.2271,58.3484,21200.0
2013-08-30 13:30:00,72.19,72.28,72.12,72.2,29200.0,58.3484,58.4211,58.2918,58.3564,29200.0
2013-08-30 13:40:00,72.2,72.39,72.15,72.32,41500.0,58.3564,58.51,58.316,58.4534,41500.0
2013-08-30 13:50:00,72.33,72.38,72.1,72.1,24100.0,58.4615,58.5019,58.2756,58.2756,24100.0
2013-08-30 14:00:00,72.1,72.11,71.96,72.05,52200.0,58.2756,58.2837,58.1625,58.2352,52200.0
2013-08-30 14:10:00,72.05,72.06,71.98,72.03,32900.0,58.2352,58.2433,58.1786,58.219,32900.0
2013-08-30 14:20:00,72.01,72.17,72.01,72.17,51200.0,58.2029,58.3322,58.2029,58.3322,51200.0
2013-08-30 14:30:00,72.17,72.29,72.16,72.22,38300.0,58.3322,58.4292,58.3241,58.3726,38300.0
2013-08-30 14:40:00,72.21,72.34,72.14,72.28,56700.0,58.3645,58.4696,58.3079,58.4211,56700.0
2013-08-30 14:50:00,72.29,72.36,72.19,72.19,36200.0,58.4292,58.4858,58.3484,58.3484,36200.0
2013-08-30 15:00:00,72.18,72.22,72.02,72.1,56100.0,58.3403,58.3726,58.211,58.2756,56100.0
2013-08-30 15:10:00,72.1,72.31,72.04,72.26,58600.0,58.2756,58.4454,58.2271,58.4049,58600.0
2013-08-30 15:20:00,72.27,72.28,72.14,72.17,72700.0,58.413,58.4211,58.3079,58.3322,72700.0
2013-08-30 15:30:00,72.17,72.22,72.17,72.19,74600.0,58.3322,58.3726,58.3322,58.3484,74600.0
2013-08-30 15:40:00,72.2,72.2,72.01,72.09,130100.0,58.3564,58.3564,58.2029,58.2675,130100.0
2013-08-30 15:50:00,72.09,72.29,71.96,72.22,222600.0,58.2675,58.4292,58.1625,58.3726,222600.0
2013-09-03 09:30:00,72.72,73.5,72.72,73.31,104300.0,58.7767,59.4072,58.7767,59.2536,104300.0
2013-09-03 09:40:00,73.28,73.47,73.22,73.35,78900.0,59.2294,59.3829,59.1809,59.2859,78900.0
2013-09-03 09:50:00,73.34,73.48,73.22,73.48,80700.0,59.2779,59.391,59.1809,59.391,80700.0
2013-09-03 10:00:00,73.48,73.53,73.38,73.4,70300.0,59.391,59.4314,59.3102,59.3264,70300.0
2013-09-03 10:10:00,73.41,73.47,73.27,73.36,134900.0,59.3344,59.3829,59.2213,59.294,134900.0
2013-09-03 10:20:00,73.36,73.36,73.2,73.28,144600.0,59.294,59.294,59.1647,59.2294,144600.0
2013-09-03 10:30:00,73.28,73.33,73.22,73.3,111700.0,59.2294,59.2698,59.1809,59.2455,111700.0
2013-09-03 10:40:00,73.29,73.5,73.29,73.48,89200.0,59.2374,59.4072,59.2374,59.391,89200.0
2013-09-03 10:50:00,73.47,73.47,73.32,73.34,155800.0,59.3829,59.3829,59.2617,59.2779,155800.0
2013-09-03 11:00:00,73.37,73.44,73.35,73.41,32100.0,59.3021,59.3587,59.2859,59.3344,32100.0
2013-09-03 11:10:00,73.41,73.45,73.22,73.26,54900.0,59.3344,59.3668,59.1809,59.2132,54900.0
2013-09-03 11:20:00,73.25,73.25,72.98,72.98,121700.0,59.2051,59.2051,58.9869,58.9869,121700.0
2013-09-03 11:30:00,72.98,73.01,72.83,72.88,66700.0,58.9869,59.0111,58.8656,58.9061,66700.0
2013-09-03 11:40:00,72.88,72.92,72.76,72.92,72100.0,58.9061,58.9384,58.8091,58.9384,72100.0
2013-09-03 11:50:00,72.92,72.96,72.86,72.94,41900.0,58.9384,58.9707,58.8899,58.9546,41900.0
2013-09-03 12:00:00,72.93,73.23,72.89,73.19,53000.0,58.9465,59.189,58.9141,59.1566,53000.0
2013-09-03 12:10:00,73.2,73.22,73.13,73.14,47500.0,59.1647,59.1809,59.1081,59.1162,47500.0
2013-09-03 12:20:00,73.13,73.2,73.06,73.09,30700.0,59.1081,59.1647,59.0515,59.0758,30700.0
2013-09-03 12:30:00,73.1,73.13,73.02,73.08,29900.0,59.0839,59.1081,59.0192,59.0677,29900.0
2013-09-03 12:40:00,73.08,73.09,72.96,72.97,34400.0,59.0677,59.0758,58.9707,58.9788,34400.0
2013-09-03 12:50:00,72.98,73.06,72.93,72.94,26400.0,58.9869,59.0515,58.9465,58.9546,26400.0
2013-09-03 13:00:00,72.93,72.93,72.83,72.9,54000.0,58.9465,58.9465,58.8656,58.9222,54000.0
2013-09-03 13:10:00,72.89,72.98,72.89,72.91,73300.0,58.9141,58.9869,58.9141,58.9303,73300.0
2013-09-03 13:20:00,72.9,72.98,72.77,72.98,39100.0,58.9222,58.9869,58.8172,58.9869,39100.0
2013-09-03 13:30:00,72.99,73.02,72.92,73.01,51700.0,58.995,59.0192,58.9384,59.0111,51700.0
2013-09-03 13:40:00,73.01,73.04,72.82,72.84,35200.0,59.0111,59.0354,58.8576,58.8737,35200.0
2013-09-03 13:50:00,72.84,72.93,72.78,72.8,45200.0,58.8737,58.9465,58.8252,58.8414,45200.0
2013-09-03 14:00:00,72.81,72.9,72.81,72.84,35500.0,58.8495,58.9222,58.8495,58.8737,35500.0
2013-09-03 14:10:00,72.84,72.92,72.84,72.88,32200.0,58.8737,58.9384,58.8737,58.9061,32200.0
2013-09-03 14:20:00,72.88,72.88,72.67,72.8,45600.0,58.9061,58.9061,58.7363,58.8414,45600.0
2013-09-03 14:30:00,72.8,72.85,72.71,72.78,41000.0,58.8414,58.8818,58.7687,58.8252,41000.0
2013-09-03 14:40:00,72.78,72.78,72.67,72.76,46800.0,58.8252,58.8252,58.7363,58.8091,46800.0
2013-09-03 14:50:00,72.76,72.89,72.68,72.87,65600.0,58.8091,58.9141,58.7444,58.898,65600.0
2013-09-03 15:00:00,72.89,72.96,72.84,72.9,140600.0,58.9141,58.9707,58.8737,58.9222,140600.0
2013-09-03 15:10:00,72.91,73.11,72.9,73.04,71000.0,58.9303,59.092,58.9222,59.0354,71000.0
2013-09-03 15:20:00,73.04,73.11,73.03,73.05,77700.0,59.0354,59.092,59.0273,59.0435,77700.0
2013-09-03 15:30:00,73.05,73.16,73.05,73.14,82100.0,59.0435,59.1324,59.0435,59.1162,82100.0
2013-09-03 15:40:00,73.14,73.16,72.96,73.0,166400.0,59.1162,59.1324,58.9707,59.0031,166400.0
2013-09-03 15:50:00,72.99,73.07,72.91,73.07,201200.0,58.995,59.0596,58.9303,59.0596,201200.0
2013-09-04 09:30:00,73.08,73.25,72.53,72.64,81600.0,59.0677,59.2051,58.6232,58.7121,81600.0
2013-09-04 09:40:00,72.72,72.91,72.72,72.87,21300.0,58.7767,58.9303,58.7767,58.898,21300.0
2013-09-04 09:50:00,72.87,72.95,72.81,72.84,26900.0,58.898,58.9626,58.8495,58.8737,26900.0
2013-09-04 10:00:00,72.86,72.95,72.85,72.85,35600.0,58.8899,58.9626,58.8818,58.8818,35600.0
2013-09-04 10:10:00,72.85,72.93,72.84,72.86,25300.0,58.8818,58.9465,58.8737,58.8899,25300.0
2013-09-04 10:20:00,72.86,72.97,72.86,72.93,36900.0,58.8899,58.9788,58.8899,58.9465,36900.0
2013-09-04 10:30:00,72.93,73.0,72.85,73.0,22500.0,58.9465,59.0031,58.8818,59.0031,22500.0
2013-09-04 10:40:00,73.02,73.08,72.98,72.99,26100.0,59.0192,59.0677,58.9869,58.995,26100.0
2013-09-04 10:50:00,72.98,73.12,72.98,73.08,73300.0,58.9869,59.1,58.9869,59.0677,73300.0
2013-09-04 11:00:00,73.08,73.18,73.05,73.16,31400.0,59.0677,59.1485,59.0435,59.1324,31400.0
2013-09-04 11:10:00,73.16,73.2,73.11,73.11,47000.0,59.1324,59.1647,59.092,59.092,47000.0
2013-09-04 11:20:00,73.11,73.11,72.97,73.04,39100.0,59.092,59.092,58.9788,59.0354,39100.0
2013-09-04 11:30:00,73.04,73.17,73.04,73.14,19800.0,59.0354,59.1405,59.0354,59.1162,19800.0
2013-09-04 11:40:00,73.15,73.24,73.15,73.23,18500.0,59.1243,59.197,59.1243,59.189,18500.0
2013-09-04 11:50:00,73.24,73.33,73.21,73.28,50100.0,59.197,59.2698,59.1728,59.2294,50100.0
2013-09-04 12:00:00,73.28,73.28,73.22,73.24,18800.0,59.2294,59.2294,59.1809,59.197,18800.0
2013-09-04 12:10:00,73.24,73.26,73.15,73.15,45300.0,59.197,59.2132,59.1243,59.1243,45300.0
2013-09-04 12:20:00,73.15,73.16,73.09,73.09,29000.0,59.1243,59.1324,59.0758,59.0758,29000.0
2013-09-04 12:30:00,73.1,73.1,73.01,73.06,38500.0,59.0839,59.0839,59.0111,59.0515,38500.0
2013-09-04 12:40:00,73.07,73.07,72.93,72.98,51400.0,59.0596,59.0596,58.9465,58.9869,51400.0
2013-09-04 12:50:00,72.98,73.07,72.95,73.04,119700.0,58.9869,59.0596,58.9626,59.0354,119700.0
2013-09-04 13:00:00,73.03,73.14,73.01,73.11,39300.0,59.0273,59.1162,59.0111,59.092,39300.0
2013-09-04 13:10:00,73.1,73.22,73.09,73.22,44300.0,59.0839,59.1809,59.0758,59.1809,44300.0
2013-09-04 13:20:00,73.23,73.26,73.22,73.23,25200.0,59.189,59.2132,59.1809,59.189,25200.0
2013-09-04 13:30:00,73.23,73.24,73.17,73.18,20100.0,59.189,59.197,59.1405,59.1485,20100.0
2013-09-04 13:40:00,73.18,73.2,73.09,73.09,37200.0,59.1485,59.1647,59.0758,59.0758,37200.0
2013-09-04 13:50:00,73.09,73.09,72.99,73.06,56100.0,59.0758,59.0758,58.995,59.0515,56100.0
2013-09-04 14:00:00,73.07,73.15,73.04,73.04,28600.0,59.0596,59.1243,59.0354,59.0354,28600.0
2013-09-04 14:10:00,73.04,73.12,73.04,73.11,61100.0,59.0354,59.1,59.0354,59.092,61100.0
2013-09-04 14:20:00,73.11,73.16,73.09,73.11,42200.0,59.092,59.1324,59.0758,59.092,42200.0
2013-09-04 14:30:00,73.11,73.17,73.09,73.15,81000.0,59.092,59.1405,59.0758,59.1243,81000.0
2013-09-04 14:40:00,73.14,73.16,73.11,73.16,47500.0,59.1162,59.1324,59.092,59.1324,47500.0
2013-09-04 14:50:00,73.17,73.17,73.08,73.1,37700.0,59.1405,59.1405,59.0677,59.0839,37700.0
2013-09-04 15:00:00,73.1,73.13,73.09,73.12,41100.0,59.0839,59.1081,59.0758,59.1,41100.0
2013-09-04 15:10:00,73.12,73.16,73.11,73.16,42800.0,59.1,59.1324,59.092,59.1324,42800.0
2013-09-04 15:20:00,73.15,73.18,72.99,73.01,98800.0,59.1243,59.1485,58.995,59.0111,98800.0
2013-09-04 15:30:00,73.01,73.02,72.89,72.97,124700.0,59.0111,59.0192,58.9141,58.9788,124700.0
2013-09-04 15:40:00,72.96,73.09,72.94,73.04,86900.0,58.9707,59.0758,58.9546,59.0354,86900.0
2013-09-04 15:50:00,73.04,73.07,72.94,73.05,115900.0,59.0354,59.0596,58.9546,59.0435,115900.0
2013-09-05 09:30:00,73.0,73.3,73.0,73.23,38100.0,59.0031,59.2455,59.0031,59.189,38100.0
2013-09-05 09:40:00,73.21,73.45,73.16,73.22,35500.0,59.1728,59.3668,59.1324,59.1809,35500.0
2013-09-05 09:50:00,73.22,73.3,73.17,73.23,71500.0,59.1809,59.2455,59.1405,59.189,71500.0
2013-09-05 10:00:00,73.22,73.32,73.17,73.26,53200.0,59.1809,59.2617,59.1405,59.2132,53200.0
2013-09-05 10:10:00,73.27,73.36,73.22,73.35,103500.0,59.2213,59.294,59.1809,59.2859,103500.0
2013-09-05 10:20:00,73.35,73.55,73.32,73.48,56400.0,59.2859,59.4476,59.2617,59.391,56400.0
2013-09-05 10:30:00,73.48,73.5,73.25,73.46,58900.0,59.391,59.4072,59.2051,59.3749,58900.0
2013-09-05 10:40:00,73.46,73.54,73.43,73.51,49100.0,59.3749,59.4395,59.3506,59.4153,49100.0
2013-09-05 10:50:00,73.51,73.71,73.49,73.5,52300.0,59.4153,59.5769,59.3991,59.4072,52300.0
2013-09-05 11:00:00,73.5,73.55,73.37,73.45,96200.0,59.4072,59.4476,59.3021,59.3668,96200.0
2013-09-05 11:10:00,73.45,73.55,73.43,73.49,48400.0,59.3668,59.4476,59.3506,59.3991,48400.0
2013-09-05 11:20:00,73.49,73.64,73.45,73.57,32500.0,59.3991,59.5203,59.3668,59.4638,32500.0
2013-09-05 11:30:00,73.59,73.71,73.57,73.7,21000.0,59.4799,59.5769,59.4638,59.5688,21000.0
2013-09-05 11:40:00,73.7,73.84,73.7,73.83,85700.0,59.5688,59.682,59.5688,59.6739,85700.0
2013-09-05 11:50:00,73.84,73.97,73.84,73.97,45200.0,59.682,59.7871,59.682,59.7871,45200.0
2013-09-05 12:00:00,73.97,73.99,73.93,73.95,85200.0,59.7871,59.8032,59.7547,59.7709,85200.0
2013-09-05 12:10:00,73.94,73.94,73.81,73.91,39700.0,59.7628,59.7628,59.6577,59.7386,39700.0
2013-09-05 12:20:00,73.91,74.07,73.91,74.0,110200.0,59.7386,59.8679,59.7386,59.8113,110200.0
2013-09-05 12:30:00,73.99,74.0,73.86,73.92,56500.0,59.8032,59.8113,59.6982,59.7467,56500.0
2013-09-05 12:40:00,73.91,74.02,73.91,74.01,32200.0,59.7386,59.8275,59.7386,59.8194,32200.0
2013-09-05 12:50:00,74.02,74.02,73.92,73.92,23300.0,59.8275,59.8275,59.7467,59.7467,23300.0
2013-09-05 13:00:00,73.92,74.02,73.9,73.94,22900.0,59.7467,59.8275,59.7305,59.7628,22900.0
2013-09-05 13:10:00,73.93,73.95,73.87,73.94,33200.0,59.7547,59.7709,59.7062,59.7628,33200.0
2013-09-05 13:20:00,73.93,74.05,73.93,74.05,31500.0,59.7547,59.8517,59.7547,59.8517,31500.0
2013-09-05 13:30:00,74.04,74.09,74.04,74.08,21500.0,59.8436,59.8841,59.8436,59.876,21500.0
2013-09-05 13:40:00,74.08,74.13,74.02,74.12,54600.0,59.876,59.9164,59.8275,59.9083,54600.0
2013-09-05 13:50:00,74.12,74.16,74.05,74.1,47700.0,59.9083,59.9406,59.8517,59.8921,47700.0
2013-09-05 14:00:00,74.1,74.26,74.09,74.24,63700.0,59.8921,60.0215,59.8841,60.0053,63700.0
2013-09-05 14:10:00,74.24,74.24,74.14,74.17,40400.0,60.0053,60.0053,59.9245,59.9487,40400.0
2013-09-05 14:20:00,74.17,74.18,74.08,74.09,79800.0,59.9487,59.9568,59.876,59.8841,79800.0
2013-09-05 14:30:00,74.1,74.14,74.03,74.03,34100.0,59.8921,59.9245,59.8356,59.8356,34100.0
2013-09-05 14:40:00,74.03,74.12,73.97,74.02,58000.0,59.8356,59.9083,59.7871,59.8275,58000.0
2013-09-05 14:50:00,74.03,74.11,74.02,74.07,37200.0,59.8356,59.9002,59.8275,59.8679,37200.0
2013-09-05 15:00:00,74.07,74.07,74.02,74.03,39200.0,59.8679,59.8679,59.8275,59.8356,39200.0
2013-09-05 15:10:00,74.03,74.04,73.99,74.02,70100.0,59.8356,59.8436,59.8032,59.8275,70100.0
2013-09-05 15:20:00,74.02,74.1,73.99,74.1,48900.0,59.8275,59.8921,59.8032,59.8921,48900.0
2013-09-05 15:30:00,74.11,74.11,73.93,73.99,93300.0,59.9002,59.9002,59.7547,59.8032,93300.0
2013-09-05 15:40:00,73.98,74.02,73.94,73.97,105500.0,59.7951,59.8275,59.7628,59.7871,105500.0
2013-09-05 15:50:00,73.98,74.0,73.96,73.98,152700.0,59.7951,59.8113,59.779,59.7951,152700.0
2013-09-06 09:30:00,74.12,74.6,74.11,74.27,92700.0,59.9083,60.2963,59.9002,60.0295,92700.0
2013-09-06 09:40:00,74.29,74.31,73.49,73.59,239100.0,60.0457,60.0619,59.3991,59.4799,239100.0
2013-09-06 09:50:00,73.63,73.9,73.59,73.63,76200.0,59.5123,59.7305,59.4799,59.5123,76200.0
2013-09-06 10:00:00,73.67,73.67,73.33,73.48,81800.0,59.5446,59.5446,59.2698,59.391,81800.0
2013-09-06 10:10:00,73.48,73.77,73.45,73.74,49500.0,59.391,59.6254,59.3668,59.6012,49500.0
2013-09-06 10:20:00,73.74,73.89,73.7,73.86,36400.0,59.6012,59.7224,59.5688,59.6982,36400.0
2013-09-06 10:30:00,73.86,73.98,73.85,73.98,38200.0,59.6982,59.7951,59.6901,59.7951,38200.0
2013-09-06 10:40:00,73.97,74.21,73.97,74.11,65300.0,59.7871,59.981,59.7871,59.9002,65300.0
2013-09-06 10:50:00,74.12,74.23,74.12,74.19,45500.0,59.9083,59.9972,59.9083,59.9649,45500.0
2013-09-06 11:00:00,74.2,74.28,74.15,74.16,32600.0,59.973,60.0376,59.9326,59.9406,32600.0
2013-09-06 11:10:00,74.16,74.25,74.13,74.13,36700.0,59.9406,60.0134,59.9164,59.9164,36700.0
2013-09-06 11:20:00,74.14,74.16,74.02,74.02,35100.0,59.9245,59.9406,59.8275,59.8275,35100.0
2013-09-06 11:30:00,74.02,74.04,73.93,73.96,86900.0,59.8275,59.8436,59.7547,59.779,86900.0
2013-09-06 11:40:00,73.96,73.96,73.87,73.9,40100.0,59.779,59.779,59.7062,59.7305,40100.0
2013-09-06 11:50:00,73.9,73.9,73.8,73.87,34000.0,59.7305,59.7305,59.6497,59.7062,34000.0
2013-09-06 12:00:00,73.89,73.89,73.74,73.76,36700.0,59.7224,59.7224,59.6012,59.6173,36700.0
2013-09-06 12:10:00,73.76,73.77,73.69,73.72,30700.0,59.6173,59.6254,59.5608,59.585,30700.0
2013-09-06 12:20:00,73.71,73.79,73.64,73.78,88100.0,59.5769,59.6416,59.5203,59.6335,88100.0
2013-09-06 12:30:00,73.79,73.87,73.75,73.75,33500.0,59.6416,59.7062,59.6092,59.6092,33500.0
2013-09-06 12:40:00,73.74,73.75,73.64,73.73,65100.0,59.6012,59.6092,59.5203,59.5931,65100.0
2013-09-06 12:50:00,73.74,73.76,73.69,73.75,22900.0,59.6012,59.6173,59.5608,59.6092,22900.0
2013-09-06 13:00:00,73.75,73.8,73.71,73.79,28200.0,59.6092,59.6497,59.5769,59.6416,28200.0
2013-09-06 13:10:00,73.79,73.84,73.77,73.82,31200.0,59.6416,59.682,59.6254,59.6658,31200.0
2013-09-06 13:20:00,73.81,73.93,73.81,73.87,36900.0,59.6577,59.7547,59.6577,59.7062,36900.0
2013-09-06 13:30:00,73.87,73.89,73.83,73.84,32200.0,59.7062,59.7224,59.6739,59.682,32200.0
2013-09-06 13:40:00,73.83,73.93,73.77,73.92,53100.0,59.6739,59.7547,59.6254,59.7467,53100.0
2013-09-06 13:50:00,73.91,73.98,73.86,73.87,55800.0,59.7386,59.7951,59.6982,59.7062,55800.0
2013-09-06 14:00:00,73.88,73.93,73.79,73.79,66200.0,59.7143,59.7547,59.6416,59.6416,66200.0
2013-09-06 14:10:00,73.8,73.81,73.69,73.75,43500.0,59.6497,59.6577,59.5608,59.6092,43500.0
2013-09-06 14:20:00,73.75,73.76,73.62,73.62,48100.0,59.6092,59.6173,59.5042,59.5042,48100.0
2013-09-06 14:30:00,73.63,73.74,73.63,73.73,46200.0,59.5123,59.6012,59.5123,59.5931,46200.0
2013-09-06 14:40:00,73.73,73.73,73.57,73.57,53800.0,59.5931,59.5931,59.4638,59.4638,53800.0
2013-09-06 14:50:00,73.57,73.62,73.48,73.49,56600.0,59.4638,59.5042,59.391,59.3991,56600.0
2013-09-06 15:00:00,73.5,73.56,73.36,73.4,119400.0,59.4072,59.4557,59.294,59.3264,119400.0
2013-09-06 15:10:00,73.39,73.47,73.33,73.47,98200.0,59.3183,59.3829,59.2698,59.3829,98200.0
2013-09-06 15:20:00,73.48,73.48,73.37,73.43,91300.0,59.391,59.391,59.3021,59.3506,91300.0
2013-09-06 15:30:00,73.44,73.44,73.23,73.25,180200.0,59.3587,59.3587,59.189,59.2051,180200.0
2013-09-06 15:40:00,73.24,73.35,73.22,73.24,146400.0,59.197,59.2859,59.1809,59.197,146400.0
2013-09-06 15:50:00,73.25,73.35,73.15,73.21,210000.0,59.2051,59.2859,59.1243,59.1728,210000.0
2013-09-09 09:30:00,73.5,73.75,73.39,73.6,79500.0,59.4072,59.6092,59.3183,59.488,79500.0
2013-09-09 09:40:00,73.61,73.67,73.32,73.34,38900.0,59.4961,59.5446,59.2617,59.2779,38900.0
2013-09-09 09:50:00,73.32,73.51,73.26,73.46,36400.0,59.2617,59.4153,59.2132,59.3749,36400.0
2013-09-09 10:00:00,73.47,73.5,73.28,73.36,287200.0,59.3829,59.4072,59.2294,59.294,287200.0
2013-09-09 10:10:00,73.36,73.48,73.34,73.41,55600.0,59.294,59.391,59.2779,59.3344,55600.0
2013-09-09 10:20:00,73.42,73.5,73.37,73.37,57500.0,59.3425,59.4072,59.3021,59.3021,57500.0
2013-09-09 10:30:00,73.38,73.5,73.35,73.45,27000.0,59.3102,59.4072,59.2859,59.3668,27000.0
2013-09-09 10:40:00,73.46,73.51,73.39,73.39,44700.0,59.3749,59.4153,59.3183,59.3183,44700.0
2013-09-09 10:50:00,73.38,73.39,73.28,73.38,41000.0,59.3102,59.3183,59.2294,59.3102,41000.0
2013-09-09 11:00:00,73.37,73.46,73.34,73.44,30600.0,59.3021,59.3749,59.2779,59.3587,30600.0
2013-09-09 11:10:00,73.44,73.46,73.27,73.29,43700.0,59.3587,59.3749,59.2213,59.2374,43700.0
2013-09-09 11:20:00,73.29,73.38,73.29,73.34,33100.0,59.2374,59.3102,59.2374,59.2779,33100.0
2013-09-09 11:30:00,73.34,73.35,73.29,73.34,89200.0,59.2779,59.2859,59.2374,59.2779,89200.0
2013-09-09 11:40:00,73.34,73.39,73.31,73.37,65600.0,59.2779,59.3183,59.2536,59.3021,65600.0
2013-09-09 11:50:00,73.36,73.4,73.3,73.36,38700.0,59.294,59.3264,59.2455,59.294,38700.0
2013-09-09 12:00:00,73.36,73.42,73.35,73.4,32200.0,59.294,59.3425,59.2859,59.3264,32200.0
2013-09-09 12:10:00,73.41,73.53,73.39,73.51,37700.0,59.3344,59.4314,59.3183,59.4153,37700.0
2013-09-09 12:20:00,73.5,73.5,73.45,73.45,31600.0,59.4072,59.4072,59.3668,59.3668,31600.0
2013-09-09 12:30:00,73.44,73.45,73.39,73.41,38700.0,59.3587,59.3668,59.3183,59.3344,38700.0
2013-09-09 12:40:00,73.42,73.43,73.4,73.4,101800.0,59.3425,59.3506,59.3264,59.3264,101800.0
2013-09-09 12:50:00,73.4,73.42,73.38,73.39,34000.0,59.3264,59.3425,59.3102,59.3183,34000.0
2013-09-09 13:00:00,73.39,73.39,73.31,73.36,52900.0,59.3183,59.3183,59.2536,59.294,52900.0
2013-09-09 13:10:00,73.36,73.43,73.35,73.43,38500.0,59.294,59.3506,59.2859,59.3506,38500.0
2013-09-09 13:20:00,73.43,73.5,73.4,73.42,49500.0,59.3506,59.4072,59.3264,59.3425,49500.0
2013-09-09 13:30:00,73.42,73.51,73.41,73.41,44600.0,59.3425,59.4153,59.3344,59.3344,44600.0
2013-09-09 13:40:00,73.41,73.47,73.4,73.45,56400.0,59.3344,59.3829,59.3264,59.3668,56400.0
2013-09-09 13:50:00,73.46,73.48,73.39,73.41,53000.0,59.3749,59.391,59.3183,59.3344,53000.0
2013-09-09 14:00:00,73.41,73.41,73.33,73.38,86900.0,59.3344,59.3344,59.2698,59.3102,86900.0
2013-09-09 14:10:00,73.38,73.53,73.36,73.52,80600.0,59.3102,59.4314,59.294,59.4233,80600.0
2013-09-09 14:20:00,73.5,73.57,73.49,73.56,70300.0,59.4072,59.4638,59.3991,59.4557,70300.0
2013-09-09 14:30:00,73.55,73.67,73.55,73.6,54300.0,59.4476,59.5446,59.4476,59.488,54300.0
2013-09-09 14:40:00,73.61,73.62,73.58,73.6,56900.0,59.4961,59.5042,59.4718,59.488,56900.0
2013-09-09 14:50:00,73.6,73.64,73.58,73.61,66200.0,59.488,59.5203,59.4718,59.4961,66200.0
2013-09-09 15:00:00,73.61,73.65,73.5,73.53,106900.0,59.4961,59.5284,59.4072,59.4314,106900.0
2013-09-09 15:10:00,73.53,73.63,73.49,73.62,65600.0,59.4314,59.5123,59.3991,59.5042,65600.0
2013-09-09 15:20:00,73.62,73.64,73.52,73.58,67600.0,59.5042,59.5203,59.4233,59.4718,67600.0
2013-09-09 15:30:00,73.58,73.65,73.56,73.62,73400.0,59.4718,59.5284,59.4557,59.5042,73400.0
2013-09-09 15:40:00,73.63,73.63,73.57,73.59,84600.0,59.5123,59.5123,59.4638,59.4799,84600.0
2013-09-09 15:50:00,73.59,73.6,73.55,73.57,208300.0,59.4799,59.488,59.4476,59.4638,208300.0
2013-09-10 09:30:00,74.0,74.41,73.99,74.12,109200.0,59.8113,60.1427,59.8032,59.9083,109200.0
2013-09-10 09:40:00,74.1,74.41,73.94,74.4,55900.0,59.8921,60.1427,59.7628,60.1346,55900.0
2013-09-10 09:50:00,74.4,74.4,74.13,74.25,35300.0,60.1346,60.1346,59.9164,60.0134,35300.0
2013-09-10 10:00:00,74.25,74.44,74.25,74.43,41900.0,60.0134,60.1669,60.0134,60.1589,41900.0
2013-09-10 10:10:00,74.44,74.5,74.12,74.13,60400.0,60.1669,60.2154,59.9083,59.9164,60400.0
2013-09-10 10:20:00,74.13,74.25,74.09,74.24,46500.0,59.9164,60.0134,59.8841,60.0053,46500.0
2013-09-10 10:30:00,74.25,74.3,74.15,74.15,55700.0,60.0134,60.0538,59.9326,59.9326,55700.0
2013-09-10 10:40:00,74.14,74.29,74.12,74.25,25800.0,59.9245,60.0457,59.9083,60.0134,25800.0
2013-09-10 10:50:00,74.22,74.25,74.15,74.16,38600.0,59.9891,60.0134,59.9326,59.9406,38600.0
2013-09-10 11:00:00,74.17,74.24,74.15,74.22,46500.0,59.9487,60.0053,59.9326,59.9891,46500.0
2013-09-10 11:10:00,74.22,74.34,74.22,74.32,31700.0,59.9891,60.0861,59.9891,60.07,31700.0
2013-09-10 11:20:00,74.31,74.44,74.3,74.36,27500.0,60.0619,60.1669,60.0538,60.1023,27500.0
2013-09-10 11:30:00,74.35,74.37,74.21,74.28,47000.0,60.0942,60.1104,59.981,60.0376,47000.0
2013-09-10 11:40:00,74.28,74.38,74.25,74.37,25900.0,60.0376,60.1185,60.0134,60.1104,25900.0
2013-09-10 11:50:00,74.37,74.5,74.36,74.45,43700.0,60.1104,60.2154,60.1023,60.175,43700.0
2013-09-10 12:00:00,74.45,74.49,74.41,74.49,12600.0,60.175,60.2074,60.1427,60.2074,12600.0
2013-09-10 12:10:00,74.49,74.53,74.45,74.52,17200.0,60.2074,60.2397,60.175,60.2316,17200.0
2013-09-10 12:20:00,74.52,74.53,74.46,74.52,27300.0,60.2316,60.2397,60.1831,60.2316,27300.0
2013-09-10 12:30:00,74.51,74.63,74.51,74.62,20900.0,60.2235,60.3205,60.2235,60.3124,20900.0
2013-09-10 12:40:00,74.61,74.66,74.59,74.62,32400.0,60.3044,60.3448,60.2882,60.3124,32400.0
2013-09-10 12:50:00,74.6,74.74,74.59,74.74,23300.0,60.2963,60.4094,60.2882,60.4094,23300.0
2013-09-10 13:00:00,74.75,74.75,74.59,74.6,99600.0,60.4175,60.4175,60.2882,60.2963,99600.0
2013-09-10 13:10:00,74.6,74.69,74.49,74.68,26300.0,60.2963,60.369,60.2074,60.3609,26300.0
2013-09-10 13:20:00,74.66,74.77,74.61,74.72,23400.0,60.3448,60.4337,60.3044,60.3933,23400.0
2013-09-10 13:30:00,74.72,74.79,74.69,74.79,28600.0,60.3933,60.4498,60.369,60.4498,28600.0
2013-09-10 13:40:00,74.79,74.91,74.79,74.85,29000.0,60.4498,60.5468,60.4498,60.4983,29000.0
2013-09-10 13:50:00,74.84,74.93,74.84,74.92,23600.0,60.4903,60.563,60.4903,60.5549,23600.0
2013-09-10 14:00:00,74.92,74.94,74.84,74.85,34800.0,60.5549,60.5711,60.4903,60.4983,34800.0
2013-09-10 14:10:00,74.84,74.93,74.8,74.84,50700.0,60.4903,60.563,60.4579,60.4903,50700.0
2013-09-10 14:20:00,74.84,74.87,74.8,74.85,26700.0,60.4903,60.5145,60.4579,60.4983,26700.0
2013-09-10 14:30:00,74.85,74.86,74.73,74.81,28200.0,60.4983,60.5064,60.4013,60.466,28200.0
2013-09-10 14:40:00,74.81,74.86,74.73,74.75,48800.0,60.466,60.5064,60.4013,60.4175,48800.0
2013-09-10 14:50:00,74.75,74.78,74.68,74.72,37100.0,60.4175,60.4418,60.3609,60.3933,37100.0
2013-09-10 15:00:00,74.72,74.73,74.62,74.62,47800.0,60.3933,60.4013,60.3124,60.3124,47800.0
2013-09-10 15:10:00,74.61,74.74,74.61,74.71,70800.0,60.3044,60.4094,60.3044,60.3852,70800.0
2013-09-10 15:20:00,74.7,74.76,74.68,74.68,45700.0,60.3771,60.4256,60.3609,60.3609,45700.0
2013-09-10 15:30:00,74.68,74.72,74.66,74.69,55600.0,60.3609,60.3933,60.3448,60.369,55600.0
2013-09-10 15:40:00,74.69,74.73,74.63,74.65,88500.0,60.369,60.4013,60.3205,60.3367,88500.0
2013-09-10 15:50:00,74.65,74.76,74.61,74.75,143100.0,60.3367,60.4256,60.3044,60.4175,143100.0
2013-09-11 09:30:00,74.76,75.0,74.71,74.93,64000.0,60.4256,60.6196,60.3852,60.563,64000.0
2013-09-11 09:40:00,74.95,75.21,74.94,75.2,110400.0,60.5792,60.7893,60.5711,60.7812,110400.0
2013-09-11 09:50:00,75.18,75.34,75.15,75.31,91100.0,60.7651,60.8944,60.7408,60.8701,91100.0
2013-09-11 10:00:00,75.32,75.45,75.3,75.41,43300.0,60.8782,60.9833,60.8621,60.951,43300.0
2013-09-11 10:10:00,75.4,75.4,75.13,75.2,71900.0,60.9429,60.9429,60.7246,60.7812,71900.0
2013-09-11 10:20:00,75.19,75.33,75.18,75.32,61500.0,60.7731,60.8863,60.7651,60.8782,61500.0
2013-09-11 10:30:00,75.31,75.49,75.28,75.42,90300.0,60.8701,61.0156,60.8459,60.959,90300.0
2013-09-11 10:40:00,75.41,75.57,75.39,75.55,152600.0,60.951,61.0803,60.9348,61.0641,152600.0
2013-09-11 10:50:00,75.55,75.57,75.52,75.57,85000.0,61.0641,61.0803,61.0399,61.0803,85000.0
2013-09-11 11:00:00,75.57,75.61,75.55,75.58,51600.0,61.0803,61.1126,61.0641,61.0884,51600.0
2013-09-11 11:10:00,75.59,75.62,75.54,75.55,55900.0,61.0964,61.1207,61.056,61.0641,55900.0
2013-09-11 11:20:00,75.55,75.56,75.48,75.48,60900.0,61.0641,61.0722,61.0075,61.0075,60900.0
2013-09-11 11:30:00,75.48,75.64,75.48,75.62,79100.0,61.0075,61.1369,61.0075,61.1207,79100.0
2013-09-11 11:40:00,75.63,75.66,75.59,75.59,64300.0,61.1288,61.153,61.0964,61.0964,64300.0
2013-09-11 11:50:00,75.59,75.62,75.58,75.62,49900.0,61.0964,61.1207,61.0884,61.1207,49900.0
2013-09-11 12:00:00,75.62,75.65,75.6,75.63,91100.0,61.1207,61.1449,61.1045,61.1288,91100.0
2013-09-11 12:10:00,75.63,75.65,75.6,75.63,32600.0,61.1288,61.1449,61.1045,61.1288,32600.0
2013-09-11 12:20:00,75.63,75.63,75.45,75.47,48900.0,61.1288,61.1288,60.9833,60.9995,48900.0
2013-09-11 12:30:00,75.47,75.47,75.37,75.38,38800.0,60.9995,60.9995,60.9186,60.9267,38800.0
2013-09-11 12:40:00,75.37,75.39,75.35,75.38,37000.0,60.9186,60.9348,60.9025,60.9267,37000.0
2013-09-11 12:50:00,75.37,75.42,75.35,75.36,87300.0,60.9186,60.959,60.9025,60.9105,87300.0
2013-09-11 13:00:00,75.37,75.38,75.23,75.24,50000.0,60.9186,60.9267,60.8055,60.8136,50000.0
2013-09-11 13:10:00,75.23,75.23,75.13,75.15,48400.0,60.8055,60.8055,60.7246,60.7408,48400.0
2013-09-11 13:20:00,75.15,75.19,75.12,75.14,36700.0,60.7408,60.7731,60.7166,60.7327,36700.0
2013-09-11 13:30:00,75.15,75.3,75.14,75.27,37000.0,60.7408,60.8621,60.7327,60.8378,37000.0
2013-09-11 13:40:00,75.26,75.28,75.19,75.2,40500.0,60.8297,60.8459,60.7731,60.7812,40500.0
2013-09-11 13:50:00,75.2,75.2,75.06,75.06,74400.0,60.7812,60.7812,60.6681,60.6681,74400.0
2013-09-11 14:00:00,75.07,75.1,75.05,75.09,74300.0,60.6762,60.7004,60.66,60.6923,74300.0
2013-09-11 14:10:00,75.1,75.11,74.95,74.98,65400.0,60.7004,60.7085,60.5792,60.6034,65400.0
2013-09-11 14:20:00,74.98,75.01,74.96,74.98,58400.0,60.6034,60.6277,60.5872,60.6034,58400.0
2013-09-11 14:30:00,74.99,74.99,74.92,74.95,76700.0,60.6115,60.6115,60.5549,60.5792,76700.0
2013-09-11 14:40:00,74.94,74.95,74.86,74.94,52200.0,60.5711,60.5792,60.5064,60.5711,52200.0
2013-09-11 14:50:00,74.94,74.99,74.89,74.98,51600.0,60.5711,60.6115,60.5307,60.6034,51600.0
2013-09-11 15:00:00,74.98,75.0,74.94,74.95,66900.0,60.6034,60.6196,60.5711,60.5792,66900.0
2013-09-11 15:10:00,74.95,75.01,74.89,74.9,61900.0,60.5792,60.6277,60.5307,60.5387,61900.0
2013-09-11 15:20:00,74.89,75.0,74.87,74.92,70300.0,60.5307,60.6196,60.5145,60.5549,70300.0
2013-09-11 15:30:00,74.93,75.0,74.92,74.99,104000.0,60.563,60.6196,60.5549,60.6115,104000.0
2013-09-11 15:40:00,74.99,75.01,74.93,74.97,137800.0,60.6115,60.6277,60.563,60.5953,137800.0
2013-09-11 15:50:00,74.97,75.0,74.96,75.0,407400.0,60.5953,60.6196,60.5872,60.6196,407400.0
2013-09-12 09:30:00,74.99,75.23,74.92,75.11,75000.0,60.6115,60.8055,60.5549,60.7085,75000.0
2013-09-12 09:40:00,75.11,75.17,75.1,75.15,70100.0,60.7085,60.757,60.7004,60.7408,70100.0
2013-09-12 09:50:00,75.15,75.2,75.08,75.18,51700.0,60.7408,60.7812,60.6842,60.7651,51700.0
2013-09-12 10:00:00,75.17,75.19,75.12,75.14,48800.0,60.757,60.7731,60.7166,60.7327,48800.0
2013-09-12 10:10:00,75.13,75.14,75.06,75.1,57700.0,60.7246,60.7327,60.6681,60.7004,57700.0
2013-09-12 10:20:00,75.11,75.14,75.04,75.09,109300.0,60.7085,60.7327,60.6519,60.6923,109300.0
2013-09-12 10:30:00,75.1,75.13,75.05,75.05,58600.0,60.7004,60.7246,60.66,60.66,58600.0
2013-09-12 10:40:00,75.05,75.05,74.84,74.85,122500.0,60.66,60.66,60.4903,60.4983,122500.0
2013-09-12 10:50:00,74.85,74.92,74.81,74.9,76000.0,60.4983,60.5549,60.466,60.5387,76000.0
2013-09-12 11:00:00,74.91,75.06,74.9,75.05,90500.0,60.5468,60.6681,60.5387,60.66,90500.0
2013-09-12 11:10:00,75.04,75.09,75.03,75.06,46700.0,60.6519,60.6923,60.6438,60.6681,46700.0
2013-09-12 11:20:00,75.05,75.09,75.01,75.05,60000.0,60.66,60.6923,60.6277,60.66,60000.0
2013-09-12 11:30:00,75.05,75.05,74.88,74.88,46900.0,60.66,60.66,60.5226,60.5226,46900.0
2013-09-12 11:40:00,74.88,75.0,74.87,74.99,29000.0,60.5226,60.6196,60.5145,60.6115,29000.0
2013-09-12 11:50:00,74.99,74.99,74.84,74.84,53500.0,60.6115,60.6115,60.4903,60.4903,53500.0
2013-09-12 12:00:00,74.85,74.85,74.73,74.79,47700.0,60.4983,60.4983,60.4013,60.4498,47700.0
2013-09-12 12:10:00,74.79,74.8,74.72,74.77,39300.0,60.4498,60.4579,60.3933,60.4337,39300.0
2013-09-12 12:20:00,74.77,74.77,74.6,74.69,55200.0,60.4337,60.4337,60.2963,60.369,55200.0
2013-09-12 12:30:00,74.69,74.72,74.61,74.65,63900.0,60.369,60.3933,60.3044,60.3367,63900.0
2013-09-12 12:40:00,74.64,74.73,74.63,74.71,37900.0,60.3286,60.4013,60.3205,60.3852,37900.0
2013-09-12 12:50:00,74.71,74.72,74.64,74.65,38200.0,60.3852,60.3933,60.3286,60.3367,38200.0
2013-09-12 13:00:00,74.65,74.77,74.64,74.77,47000.0,60.3367,60.4337,60.3286,60.4337,47000.0
2013-09-12 13:10:00,74.78,74.79,74.61,74.65,92500.0,60.4418,60.4498,60.3044,60.3367,92500.0
2013-09-12 13:20:00,74.65,74.76,74.64,74.75,71500.0,60.3367,60.4256,60.3286,60.4175,71500.0
2013-09-12 13:30:00,74.75,74.75,74.59,74.59,73200.0,60.4175,60.4175,60.2882,60.2882,73200.0
2013-09-12 13:40:00,74.59,74.61,74.46,74.46,74000.0,60.2882,60.3044,60.1831,60.1831,74000.0
2013-09-12 13:50:00,74.47,74.48,74.3,74.3,92900.0,60.1912,60.1993,60.0538,60.0538,92900.0
2013-09-12 14:00:00,74.3,74.57,74.29,74.57,59400.0,60.0538,60.272,60.0457,60.272,59400.0
2013-09-12 14:10:00,74.57,74.6,74.47,74.49,80200.0,60.272,60.2963,60.1912,60.2074,80200.0
2013-09-12 14:20:00,74.49,74.49,74.37,74.38,76000.0,60.2074,60.2074,60.1104,60.1185,76000.0
2013-09-12 14:30:00,74.38,74.44,74.27,74.33,82700.0,60.1185,60.1669,60.0295,60.078,82700.0
2013-09-12 14:40:00,74.33,74.39,74.29,74.39,46100.0,60.078,60.1265,60.0457,60.1265,46100.0
2013-09-12 14:50:00,74.39,74.4,74.31,74.37,71600.0,60.1265,60.1346,60.0619,60.1104,71600.0
2013-09-12 15:00:00,74.37,74.37,74.27,74.36,46200.0,60.1104,60.1104,60.0295,60.1023,46200.0
2013-09-12 15:10:00,74.35,74.36,74.22,74.23,69000.0,60.0942,60.1023,59.9891,59.9972,69000.0
2013-09-12 15:20:00,74.23,74.24,74.15,74.16,96700.0,59.9972,60.0053,59.9326,59.9406,96700.0
2013-09-12 15:30:00,74.16,74.28,74.15,74.24,90400.0,59.9406,60.0376,59.9326,60.0053,90400.0
2013-09-12 15:40:00,74.23,74.26,74.12,74.17,156800.0,59.9972,60.0215,59.9083,59.9487,156800.0
2013-09-12 15:50:00,74.17,74.2,74.08,74.17,325100.0,59.9487,59.973,59.876,59.9487,325100.0
2013-09-13 09:30:00,74.5,74.65,74.02,74.4,75600.0,60.2154,60.3367,59.8275,60.1346,75600.0
2013-09-13 09:40:00,74.46,74.47,74.26,74.39,33300.0,60.1831,60.1912,60.0215,60.1265,33300.0
2013-09-13 09:50:00,74.39,74.61,74.36,74.6,210600.0,60.1265,60.3044,60.1023,60.2963,210600.0
2013-09-13 10:00:00,74.61,74.61,74.37,74.4,47500.0,60.3044,60.3044,60.1104,60.1346,47500.0
2013-09-13 10:10:00,74.38,74.39,74.2,74.25,58500.0,60.1185,60.1265,59.973,60.0134,58500.0
2013-09-13 10:20:00,74.25,74.3,74.16,74.27,52500.0,60.0134,60.0538,59.9406,60.0295,52500.0
2013-09-13 10:30:00,74.27,74.43,74.24,74.43,59400.0,60.0295,60.1589,60.0053,60.1589,59400.0
2013-09-13 10:40:00,74.43,74.49,74.35,74.38,69600.0,60.1589,60.2074,60.0942,60.1185,69600.0
2013-09-13 10:50:00,74.39,74.47,74.38,74.44,34600.0,60.1265,60.1912,60.1185,60.1669,34600.0
2013-09-13 11:00:00,74.44,74.47,74.37,74.4,46700.0,60.1669,60.1912,60.1104,60.1346,46700.0
2013-09-13 11:10:00,74.41,74.47,74.39,74.41,54000.0,60.1427,60.1912,60.1265,60.1427,54000.0
2013-09-13 11:20:00,74.41,74.45,74.38,74.4,43500.0,60.1427,60.175,60.1185,60.1346,43500.0
2013-09-13 11:30:00,74.4,74.56,74.39,74.54,46800.0,60.1346,60.2639,60.1265,60.2478,46800.0
2013-09-13 11:40:00,74.55,74.55,74.48,74.49,23500.0,60.2559,60.2559,60.1993,60.2074,23500.0
2013-09-13 11:50:00,74.49,74.62,74.48,74.61,47700.0,60.2074,60.3124,60.1993,60.3044,47700.0
2013-09-13 12:00:00,74.6,74.62,74.57,74.61,29700.0,60.2963,60.3124,60.272,60.3044,29700.0
2013-09-13 12:10:00,74.61,74.67,74.58,74.67,35100.0,60.3044,60.3528,60.2801,60.3528,35100.0
2013-09-13 12:20:00,74.67,74.73,74.63,74.64,27200.0,60.3528,60.4013,60.3205,60.3286,27200.0
2013-09-13 12:30:00,74.64,74.65,74.52,74.52,45500.0,60.3286,60.3367,60.2316,60.2316,45500.0
2013-09-13 12:40:00,74.52,74.6,74.52,74.6,33500.0,60.2316,60.2963,60.2316,60.2963,33500.0
2013-09-13 12:50:00,74.6,74.63,74.5,74.5,35400.0,60.2963,60.3205,60.2154,60.2154,35400.0
2013-09-13 13:00:00,74.51,74.63,74.5,74.62,35800.0,60.2235,60.3205,60.2154,60.3124,35800.0
2013-09-13 13:10:00,74.62,74.63,74.44,74.44,54300.0,60.3124,60.3205,60.1669,60.1669,54300.0
2013-09-13 13:20:00,74.44,74.61,74.44,74.61,30800.0,60.1669,60.3044,60.1669,60.3044,30800.0
2013-09-13 13:30:00,74.62,74.63,74.51,74.51,28700.0,60.3124,60.3205,60.2235,60.2235,28700.0
2013-09-13 13:40:00,74.52,74.6,74.5,74.59,33500.0,60.2316,60.2963,60.2154,60.2882,33500.0
2013-09-13 13:50:00,74.6,74.67,74.59,74.64,28000.0,60.2963,60.3528,60.2882,60.3286,28000.0
2013-09-13 14:00:00,74.64,74.66,74.59,74.65,39500.0,60.3286,60.3448,60.2882,60.3367,39500.0
2013-09-13 14:10:00,74.66,74.73,74.61,74.62,49100.0,60.3448,60.4013,60.3044,60.3124,49100.0
2013-09-13 14:20:00,74.62,74.63,74.56,74.6,32300.0,60.3124,60.3205,60.2639,60.2963,32300.0
2013-09-13 14:30:00,74.59,74.69,74.58,74.67,35600.0,60.2882,60.369,60.2801,60.3528,35600.0
2013-09-13 14:40:00,74.67,74.68,74.65,74.68,38200.0,60.3528,60.3609,60.3367,60.3609,38200.0
2013-09-13 14:50:00,74.68,74.7,74.62,74.63,42700.0,60.3609,60.3771,60.3124,60.3205,42700.0
2013-09-13 15:00:00,74.62,74.63,74.52,74.52,58500.0,60.3124,60.3205,60.2316,60.2316,58500.0
2013-09-13 15:10:00,74.53,74.55,74.48,74.49,58700.0,60.2397,60.2559,60.1993,60.2074,58700.0
2013-09-13 15:20:00,74.49,74.53,74.46,74.51,42900.0,60.2074,60.2397,60.1831,60.2235,42900.0
2013-09-13 15:30:00,74.51,74.52,74.49,74.51,49400.0,60.2235,60.2316,60.2074,60.2235,49400.0
2013-09-13 15:40:00,74.51,74.51,74.42,74.46,90700.0,60.2235,60.2235,60.1508,60.1831,90700.0
2013-09-13 15:50:00,74.45,74.5,74.38,74.5,159500.0,60.175,60.2154,60.1185,60.2154,159500.0
2013-09-16 09:30:00,75.29,75.74,75.29,75.66,118800.0,60.854,61.2177,60.854,61.153,118800.0
2013-09-16 09:40:00,75.66,75.66,75.48,75.64,74100.0,61.153,61.153,61.0075,61.1369,74100.0
2013-09-16 09:50:00,75.64,75.78,75.63,75.71,71700.0,61.1369,61.25,61.1288,61.1934,71700.0
2013-09-16 10:00:00,75.71,75.74,75.52,75.65,86300.0,61.1934,61.2177,61.0399,61.1449,86300.0
2013-09-16 10:10:00,75.65,75.84,75.59,75.8,236700.0,61.1449,61.2985,61.0964,61.2662,236700.0
2013-09-16 10:20:00,75.79,75.81,75.67,75.69,64500.0,61.2581,61.2743,61.1611,61.1773,64500.0
2013-09-16 10:30:00,75.67,75.8,75.65,75.75,53500.0,61.1611,61.2662,61.1449,61.2258,53500.0
2013-09-16 10:40:00,75.77,75.84,75.72,75.76,51900.0,61.2419,61.2985,61.2015,61.2339,51900.0
2013-09-16 10:50:00,75.75,75.8,75.7,75.7,45500.0,61.2258,61.2662,61.1854,61.1854,45500.0
2013-09-16 11:00:00,75.71,75.72,75.64,75.72,41700.0,61.1934,61.2015,61.1369,61.2015,41700.0
2013-09-16 11:10:00,75.72,75.85,75.72,75.85,75800.0,61.2015,61.3066,61.2015,61.3066,75800.0
2013-09-16 11:20:00,75.84,75.94,75.82,75.92,53900.0,61.2985,61.3793,61.2823,61.3632,53900.0
2013-09-16 11:30:00,75.92,75.96,75.85,75.89,75400.0,61.3632,61.3955,61.3066,61.3389,75400.0
2013-09-16 11:40:00,75.89,76.03,75.86,75.96,69000.0,61.3389,61.4521,61.3147,61.3955,69000.0
2013-09-16 11:50:00,75.97,76.1,75.95,76.09,35700.0,61.4036,61.5087,61.3874,61.5006,35700.0
2013-09-16 12:00:00,76.08,76.1,76.03,76.08,49600.0,61.4925,61.5087,61.4521,61.4925,49600.0
2013-09-16 12:10:00,76.08,76.22,76.07,76.21,69600.0,61.4925,61.6057,61.4844,61.5976,69600.0
2013-09-16 12:20:00,76.21,76.35,76.21,76.33,57400.0,61.5976,61.7107,61.5976,61.6946,57400.0
2013-09-16 12:30:00,76.33,76.34,76.15,76.15,65400.0,61.6946,61.7026,61.5491,61.5491,65400.0
2013-09-16 12:40:00,76.15,76.2,76.06,76.17,47500.0,61.5491,61.5895,61.4763,61.5652,47500.0
2013-09-16 12:50:00,76.17,76.22,76.08,76.12,53200.0,61.5652,61.6057,61.4925,61.5248,53200.0
2013-09-16 13:00:00,76.13,76.24,76.12,76.2,48400.0,61.5329,61.6218,61.5248,61.5895,48400.0
2013-09-16 13:10:00,76.2,76.29,76.2,76.28,40300.0,61.5895,61.6622,61.5895,61.6541,40300.0
2013-09-16 13:20:00,76.28,76.32,76.26,76.28,56000.0,61.6541,61.6865,61.638,61.6541,56000.0
2013-09-16 13:30:00,76.27,76.34,76.27,76.34,68500.0,61.6461,61.7026,61.6461,61.7026,68500.0
2013-09-16 13:40:00,76.33,76.34,76.12,76.28,102600.0,61.6946,61.7026,61.5248,61.6541,102600.0
2013-09-16 13:50:00,76.28,76.39,76.28,76.37,57200.0,61.6541,61.7431,61.6541,61.7269,57200.0
2013-09-16 14:00:00,76.37,76.41,76.33,76.39,45600.0,61.7269,61.7592,61.6946,61.7431,45600.0
2013-09-16 14:10:00,76.38,76.5,76.35,76.49,66000.0,61.735,61.832,61.7107,61.8239,66000.0
2013-09-16 14:20:00,76.49,76.5,76.41,76.46,56300.0,61.8239,61.832,61.7592,61.7996,56300.0
2013-09-16 14:30:00,76.46,76.51,76.28,76.31,84100.0,61.7996,61.84,61.6541,61.6784,84100.0
2013-09-16 14:40:00,76.31,76.37,76.2,76.33,59900.0,61.6784,61.7269,61.5895,61.6946,59900.0
2013-09-16 14:50:00,76.33,76.37,76.25,76.29,50600.0,61.6946,61.7269,61.6299,61.6622,50600.0
2013-09-16 15:00:00,76.28,76.41,76.27,76.36,56200.0,61.6541,61.7592,61.6461,61.7188,56200.0
2013-09-16 15:10:00,76.36,76.39,76.3,76.3,102100.0,61.7188,61.7431,61.6703,61.6703,102100.0
2013-09-16 15:20:00,76.31,76.34,76.21,76.22,78300.0,61.6784,61.7026,61.5976,61.6057,78300.0
2013-09-16 15:30:00,76.22,76.24,76.04,76.15,129200.0,61.6057,61.6218,61.4602,61.5491,129200.0
2013-09-16 15:40:00,76.16,76.17,76.05,76.11,155200.0,61.5572,61.5652,61.4682,61.5167,155200.0
2013-09-16 15:50:00,76.11,76.36,76.11,76.34,269000.0,61.5167,61.7188,61.5167,61.7026,269000.0
2013-09-17 09:30:00,76.27,76.71,76.25,76.47,123700.0,61.6461,62.0017,61.6299,61.8077,123700.0
2013-09-17 09:40:00,76.47,76.49,76.27,76.29,42300.0,61.8077,61.8239,61.6461,61.6622,42300.0
2013-09-17 09:50:00,76.29,76.44,76.08,76.19,87400.0,61.6622,61.7835,61.4925,61.5814,87400.0
2013-09-17 10:00:00,76.2,76.24,76.11,76.16,40500.0,61.5895,61.6218,61.5167,61.5572,40500.0
2013-09-17 10:10:00,76.16,76.17,76.05,76.15,53700.0,61.5572,61.5652,61.4682,61.5491,53700.0
2013-09-17 10:20:00,76.15,76.19,76.09,76.16,47600.0,61.5491,61.5814,61.5006,61.5572,47600.0
2013-09-17 10:30:00,76.16,76.29,76.15,76.2,63400.0,61.5572,61.6622,61.5491,61.5895,63400.0
2013-09-17 10:40:00,76.19,76.33,76.12,76.32,46400.0,61.5814,61.6946,61.5248,61.6865,46400.0
2013-09-17 10:50:00,76.32,76.52,76.31,76.51,37000.0,61.6865,61.8481,61.6784,61.84,37000.0
2013-09-17 11:00:00,76.49,76.5,76.24,76.24,26800.0,61.8239,61.832,61.6218,61.6218,26800.0
2013-09-17 11:10:00,76.24,76.28,76.08,76.12,32300.0,61.6218,61.6541,61.4925,61.5248,32300.0
2013-09-17 11:20:00,76.11,76.11,76.02,76.06,44400.0,61.5167,61.5167,61.444,61.4763,44400.0
2013-09-17 11:30:00,76.06,76.07,75.99,75.99,35700.0,61.4763,61.4844,61.4198,61.4198,35700.0
2013-09-17 11:40:00,75.98,76.18,75.98,76.16,32100.0,61.4117,61.5733,61.4117,61.5572,32100.0
2013-09-17 11:50:00,76.16,76.38,76.16,76.37,34500.0,61.5572,61.735,61.5572,61.7269,34500.0
2013-09-17 12:00:00,76.36,76.43,76.29,76.35,63600.0,61.7188,61.7754,61.6622,61.7107,63600.0
2013-09-17 12:10:00,76.35,76.38,76.27,76.34,35300.0,61.7107,61.735,61.6461,61.7026,35300.0
2013-09-17 12:20:00,76.35,76.49,76.34,76.41,28200.0,61.7107,61.8239,61.7026,61.7592,28200.0
2013-09-17 12:30:00,76.42,76.43,76.36,76.36,28100.0,61.7673,61.7754,61.7188,61.7188,28100.0
2013-09-17 12:40:00,76.35,76.53,76.35,76.49,38800.0,61.7107,61.8562,61.7107,61.8239,38800.0
2013-09-17 12:50:00,76.49,76.56,76.48,76.52,38400.0,61.8239,61.8805,61.8158,61.8481,38400.0
2013-09-17 13:00:00,76.52,76.7,76.52,76.62,42300.0,61.8481,61.9936,61.8481,61.929,42300.0
2013-09-17 13:10:00,76.63,76.66,76.61,76.63,42100.0,61.937,61.9613,61.9209,61.937,42100.0
2013-09-17 13:20:00,76.62,76.66,76.62,76.65,30600.0,61.929,61.9613,61.929,61.9532,30600.0
2013-09-17 13:30:00,76.65,76.66,76.5,76.5,37500.0,61.9532,61.9613,61.832,61.832,37500.0
2013-09-17 13:40:00,76.5,76.61,76.49,76.59,41800.0,61.832,61.9209,61.8239,61.9047,41800.0
2013-09-17 13:50:00,76.59,76.64,76.58,76.63,42600.0,61.9047,61.9451,61.8966,61.937,42600.0
2013-09-17 14:00:00,76.62,76.71,76.6,76.7,33100.0,61.929,62.0017,61.9128,61.9936,33100.0
2013-09-17 14:10:00,76.7,76.81,76.7,76.78,68600.0,61.9936,62.0825,61.9936,62.0583,68600.0
2013-09-17 14:20:00,76.78,76.8,76.7,76.7,53800.0,62.0583,62.0744,61.9936,61.9936,53800.0
2013-09-17 14:30:00,76.69,76.75,76.64,76.75,40100.0,61.9855,62.034,61.9451,62.034,40100.0
2013-09-17 14:40:00,76.75,76.76,76.7,76.76,40600.0,62.034,62.0421,61.9936,62.0421,40600.0
2013-09-17 14:50:00,76.76,76.77,76.71,76.77,42100.0,62.0421,62.0502,62.0017,62.0502,42100.0
2013-09-17 15:00:00,76.76,76.78,76.7,76.78,56400.0,62.0421,62.0583,61.9936,62.0583,56400.0
2013-09-17 15:10:00,76.8,76.87,76.79,76.86,50900.0,62.0744,62.131,62.0664,62.1229,50900.0
2013-09-17 15:20:00,76.86,76.88,76.75,76.78,124000.0,62.1229,62.1391,62.034,62.0583,124000.0
2013-09-17 15:30:00,76.78,76.81,76.65,76.67,247700.0,62.0583,62.0825,61.9532,61.9694,247700.0
2013-09-17 15:40:00,76.69,76.71,76.57,76.59,151900.0,61.9855,62.0017,61.8885,61.9047,151900.0
2013-09-17 15:50:00,76.6,76.65,76.55,76.62,223600.0,61.9128,61.9532,61.8724,61.929,223600.0
2013-09-18 09:30:00,76.74,76.87,76.5,76.63,70900.0,62.0259,62.131,61.832,61.937,70900.0
2013-09-18 09:40:00,76.61,76.61,76.42,76.57,24400.0,61.9209,61.9209,61.7673,61.8885,24400.0
2013-09-18 09:50:00,76.56,76.67,76.39,76.39,27200.0,61.8805,61.9694,61.7431,61.7431,27200.0
2013-09-18 10:00:00,76.39,76.45,76.36,76.41,38300.0,61.7431,61.7916,61.7188,61.7592,38300.0
2013-09-18 10:10:00,76.41,76.47,76.39,76.45,30300.0,61.7592,61.8077,61.7431,61.7916,30300.0
2013-09-18 10:20:00,76.44,76.58,76.4,76.54,31300.0,61.7835,61.8966,61.7511,61.8643,31300.0
2013-09-18 10:30:00,76.55,76.55,76.47,76.53,29300.0,61.8724,61.8724,61.8077,61.8562,29300.0
2013-09-18 10:40:00,76.55,76.58,76.49,76.52,124200.0,61.8724,61.8966,61.8239,61.8481,124200.0
2013-09-18 10:50:00,76.52,76.6,76.41,76.47,116800.0,61.8481,61.9128,61.7592,61.8077,116800.0
2013-09-18 11:00:00,76.47,76.48,76.44,76.45,35200.0,61.8077,61.8158,61.7835,61.7916,35200.0
2013-09-18 11:10:00,76.44,76.54,76.34,76.52,60700.0,61.7835,61.8643,61.7026,61.8481,60700.0
2013-09-18 11:20:00,76.51,76.58,76.48,76.56,73300.0,61.84,61.8966,61.8158,61.8805,73300.0
2013-09-18 11:30:00,76.56,76.78,76.56,76.72,62500.0,61.8805,62.0583,61.8805,62.0098,62500.0
2013-09-18 11:40:00,76.71,76.71,76.53,76.59,26000.0,62.0017,62.0017,61.8562,61.9047,26000.0
2013-09-18 11:50:00,76.59,76.69,76.58,76.64,22100.0,61.9047,61.9855,61.8966,61.9451,22100.0
2013-09-18 12:00:00,76.63,76.63,76.55,76.6,30600.0,61.937,61.937,61.8724,61.9128,30600.0
2013-09-18 12:10:00,76.6,76.62,76.52,76.55,22900.0,61.9128,61.929,61.8481,61.8724,22900.0
2013-09-18 12:20:00,76.55,76.61,76.55,76.59,19200.0,61.8724,61.9209,61.8724,61.9047,19200.0
2013-09-18 12:30:00,76.58,76.59,76.55,76.59,15700.0,61.8966,61.9047,61.8724,61.9047,15700.0
2013-09-18 12:40:00,76.59,76.62,76.56,76.56,32300.0,61.9047,61.929,61.8805,61.8805,32300.0
2013-09-18 12:50:00,76.57,76.68,76.56,76.66,24100.0,61.8885,61.9775,61.8805,61.9613,24100.0
2013-09-18 13:00:00,76.65,76.65,76.6,76.63,35300.0,61.9532,61.9532,61.9128,61.937,35300.0
2013-09-18 13:10:00,76.62,76.71,76.62,76.7,30400.0,61.929,62.0017,61.929,61.9936,30400.0
2013-09-18 13:20:00,76.71,76.87,76.69,76.82,65800.0,62.0017,62.131,61.9855,62.0906,65800.0
2013-09-18 13:30:00,76.83,76.89,76.77,76.78,29500.0,62.0987,62.1472,62.0502,62.0583,29500.0
2013-09-18 13:40:00,76.78,76.91,76.76,76.91,28900.0,62.0583,62.1634,62.0421,62.1634,28900.0
2013-09-18 13:50:00,76.91,76.95,76.79,76.8,31400.0,62.1634,62.1957,62.0664,62.0744,31400.0
2013-09-18 14:00:00,76.81,77.54,76.79,77.49,152700.0,62.0825,62.6726,62.0664,62.6321,152700.0
2013-09-18 14:10:00,77.51,77.73,77.48,77.51,47700.0,62.6483,62.8261,62.6241,62.6483,47700.0
2013-09-18 14:20:00,77.52,77.75,77.51,77.65,57500.0,62.6564,62.8423,62.6483,62.7615,57500.0
2013-09-18 14:30:00,77.66,77.69,77.58,77.66,61000.0,62.7695,62.7938,62.7049,62.7695,61000.0
2013-09-18 14:40:00,77.67,77.76,77.64,77.74,47900.0,62.7776,62.8504,62.7534,62.8342,47900.0
2013-09-18 14:50:00,77.74,77.96,77.74,77.95,57600.0,62.8342,63.012,62.8342,63.0039,57600.0
2013-09-18 15:00:00,77.95,77.99,77.81,77.84,87300.0,63.0039,63.0363,62.8908,62.915,87300.0
2013-09-18 15:10:00,77.84,77.97,77.81,77.9,70000.0,62.915,63.0201,62.8908,62.9635,70000.0
2013-09-18 15:20:00,77.91,77.93,77.84,77.93,104500.0,62.9716,62.9878,62.915,62.9878,104500.0
2013-09-18 15:30:00,77.93,78.04,77.85,78.03,101100.0,62.9878,63.0767,62.9231,63.0686,101100.0
2013-09-18 15:40:00,78.04,78.06,77.91,77.91,160000.0,63.0767,63.0929,62.9716,62.9716,160000.0
2013-09-18 15:50:00,77.92,77.99,77.72,77.8,435400.0,62.9797,63.0363,62.818,62.8827,435400.0
2013-09-19 09:30:00,78.05,78.33,78.05,78.2,115700.0,63.0848,63.3111,63.0848,63.206,115700.0
2013-09-19 09:40:00,78.2,78.2,77.85,78.05,143700.0,63.206,63.206,62.9231,63.0848,143700.0
2013-09-19 09:50:00,78.04,78.07,77.96,78.04,52200.0,63.0767,63.1009,63.012,63.0767,52200.0
2013-09-19 10:00:00,78.02,78.23,77.98,77.99,63500.0,63.0605,63.2303,63.0282,63.0363,63500.0
2013-09-19 10:10:00,77.99,78.07,77.9,77.95,46200.0,63.0363,63.1009,62.9635,63.0039,46200.0
2013-09-19 10:20:00,77.95,78.02,77.88,78.0,67600.0,63.0039,63.0605,62.9474,63.0444,67600.0
2013-09-19 10:30:00,78.0,78.08,77.9,78.02,54600.0,63.0444,63.109,62.9635,63.0605,54600.0
2013-09-19 10:40:00,78.02,78.09,77.95,78.05,45300.0,63.0605,63.1171,63.0039,63.0848,45300.0
2013-09-19 10:50:00,78.04,78.04,77.85,77.86,62400.0,63.0767,63.0767,62.9231,62.9312,62400.0
2013-09-19 11:00:00,77.84,77.87,77.72,77.84,32700.0,62.915,62.9393,62.818,62.915,32700.0
2013-09-19 11:10:00,77.84,77.99,77.79,77.98,25000.0,62.915,63.0363,62.8746,63.0282,25000.0
2013-09-19 11:20:00,77.98,78.02,77.94,77.99,52300.0,63.0282,63.0605,62.9959,63.0363,52300.0
2013-09-19 11:30:00,77.98,77.99,77.77,77.9,33500.0,63.0282,63.0363,62.8585,62.9635,33500.0
2013-09-19 11:40:00,77.92,78.01,77.92,77.92,35400.0,62.9797,63.0524,62.9797,62.9797,35400.0
2013-09-19 11:50:00,77.9,77.91,77.8,77.82,51100.0,62.9635,62.9716,62.8827,62.8989,51100.0
2013-09-19 12:00:00,77.82,77.93,77.81,77.84,49200.0,62.8989,62.9878,62.8908,62.915,49200.0
2013-09-19 12:10:00,77.86,77.95,77.77,77.92,83400.0,62.9312,63.0039,62.8585,62.9797,83400.0
2013-09-19 12:20:00,77.92,78.0,77.91,77.96,45700.0,62.9797,63.0444,62.9716,63.012,45700.0
2013-09-19 12:30:00,77.97,77.99,77.92,77.96,27700.0,63.0201,63.0363,62.9797,63.012,27700.0
2013-09-19 12:40:00,77.96,77.96,77.66,77.82,62000.0,63.012,63.012,62.7695,62.8989,62000.0
2013-09-19 12:50:00,77.82,77.86,77.71,77.71,30900.0,62.8989,62.9312,62.81,62.81,30900.0
2013-09-19 13:00:00,77.71,77.81,77.64,77.64,34100.0,62.81,62.8908,62.7534,62.7534,34100.0
2013-09-19 13:10:00,77.64,77.73,77.58,77.6,42800.0,62.7534,62.8261,62.7049,62.7211,42800.0
2013-09-19 13:20:00,77.59,77.69,77.57,77.69,69000.0,62.713,62.7938,62.6968,62.7938,69000.0
2013-09-19 13:30:00,77.68,77.68,77.46,77.6,58400.0,62.7857,62.7857,62.6079,62.7211,58400.0
2013-09-19 13:40:00,77.6,77.67,77.6,77.67,23500.0,62.7211,62.7776,62.7211,62.7776,23500.0
2013-09-19 13:50:00,77.66,77.67,77.54,77.6,75900.0,62.7695,62.7776,62.6726,62.7211,75900.0
2013-09-19 14:00:00,77.6,77.81,77.59,77.8,72600.0,62.7211,62.8908,62.713,62.8827,72600.0
2013-09-19 14:10:00,77.79,77.87,77.68,77.83,66800.0,62.8746,62.9393,62.7857,62.907,66800.0
2013-09-19 14:20:00,77.82,77.83,77.65,77.66,45600.0,62.8989,62.907,62.7615,62.7695,45600.0
2013-09-19 14:30:00,77.67,77.83,77.61,77.83,93100.0,62.7776,62.907,62.7291,62.907,93100.0
2013-09-19 14:40:00,77.83,77.85,77.75,77.78,54800.0,62.907,62.9231,62.8423,62.8665,54800.0
2013-09-19 14:50:00,77.77,77.78,77.68,77.72,91700.0,62.8585,62.8665,62.7857,62.818,91700.0
2013-09-19 15:00:00,77.72,77.76,77.68,77.75,50800.0,62.818,62.8504,62.7857,62.8423,50800.0
2013-09-19 15:10:00,77.74,77.75,77.69,77.73,75200.0,62.8342,62.8423,62.7938,62.8261,75200.0
2013-09-19 15:20:00,77.73,77.88,77.72,77.82,80900.0,62.8261,62.9474,62.818,62.8989,80900.0
2013-09-19 15:30:00,77.82,77.82,77.6,77.69,101700.0,62.8989,62.8989,62.7211,62.7938,101700.0
2013-09-19 15:40:00,77.7,77.8,77.7,77.73,103800.0,62.8019,62.8827,62.8019,62.8261,103800.0
2013-09-19 15:50:00,77.71,77.71,77.51,77.55,317300.0,62.81,62.81,62.6483,62.6806,317300.0
2013-09-20 09:30:00,77.58,78.06,77.55,77.98,678700.0,62.7049,63.0929,62.6806,63.0282,678700.0
2013-09-20 09:40:00,77.97,78.14,77.86,77.98,77400.0,63.0201,63.1575,62.9312,63.0282,77400.0
2013-09-20 09:50:00,78.01,78.13,77.92,77.95,44700.0,63.0524,63.1494,62.9797,63.0039,44700.0
2013-09-20 10:00:00,77.98,78.09,77.95,77.99,33300.0,63.0282,63.1171,63.0039,63.0363,33300.0
2013-09-20 10:10:00,77.98,78.18,77.92,78.17,42400.0,63.0282,63.1898,62.9797,63.1818,42400.0
2013-09-20 10:20:00,78.16,78.27,78.14,78.17,44100.0,63.1737,63.2626,63.1575,63.1818,44100.0
2013-09-20 10:30:00,78.17,78.25,78.14,78.25,35500.0,63.1818,63.2464,63.1575,63.2464,35500.0
2013-09-20 10:40:00,78.25,78.34,78.18,78.31,49600.0,63.2464,63.3192,63.1898,63.2949,49600.0
2013-09-20 10:50:00,78.29,78.3,78.19,78.23,31000.0,63.2788,63.2868,63.1979,63.2303,31000.0
2013-09-20 11:00:00,78.22,78.23,78.09,78.16,52800.0,63.2222,63.2303,63.1171,63.1737,52800.0
2013-09-20 11:10:00,78.14,78.17,78.04,78.09,87200.0,63.1575,63.1818,63.0767,63.1171,87200.0
2013-09-20 11:20:00,78.1,78.14,77.93,77.94,68000.0,63.1252,63.1575,62.9878,62.9959,68000.0
2013-09-20 11:30:00,77.94,78.05,77.88,77.9,43500.0,62.9959,63.0848,62.9474,62.9635,43500.0
2013-09-20 11:40:00,77.89,78.04,77.89,78.0,53000.0,62.9554,63.0767,62.9554,63.0444,53000.0
2013-09-20 11:50:00,77.98,78.07,77.84,77.84,28700.0,63.0282,63.1009,62.915,62.915,28700.0
2013-09-20 12:00:00,77.84,78.01,77.83,77.97,37800.0,62.915,63.0524,62.907,63.0201,37800.0
2013-09-20 12:10:00,77.98,77.99,77.83,77.95,31800.0,63.0282,63.0363,62.907,63.0039,31800.0
2013-09-20 12:20:00,77.95,77.98,77.88,77.92,47200.0,63.0039,63.0282,62.9474,62.9797,47200.0
2013-09-20 12:30:00,77.93,78.02,77.86,77.99,39100.0,62.9878,63.0605,62.9312,63.0363,39100.0
2013-09-20 12:40:00,77.99,78.14,77.92,78.07,49900.0,63.0363,63.1575,62.9797,63.1009,49900.0
2013-09-20 12:50:00,78.08,78.19,78.05,78.12,40900.0,63.109,63.1979,63.0848,63.1413,40900.0
2013-09-20 13:00:00,78.11,78.12,78.07,78.1,54800.0,63.1333,63.1413,63.1009,63.1252,54800.0
2013-09-20 13:10:00,78.09,78.13,77.99,78.04,55400.0,63.1171,63.1494,63.0363,63.0767,55400.0
2013-09-20 13:20:00,78.04,78.06,77.95,77.95,74900.0,63.0767,63.0929,63.0039,63.0039,74900.0
2013-09-20 13:30:00,77.95,78.01,77.9,77.91,27400.0,63.0039,63.0524,62.9635,62.9716,27400.0
2013-09-20 13:40:00,77.91,77.91,77.83,77.85,39800.0,62.9716,62.9716,62.907,62.9231,39800.0
2013-09-20 13:50:00,77.85,78.0,77.85,77.89,37400.0,62.9231,63.0444,62.9231,62.9554,37400.0
2013-09-20 14:00:00,77.88,77.91,77.84,77.87,61400.0,62.9474,62.9716,62.915,62.9393,61400.0
2013-09-20 14:10:00,77.88,77.9,77.83,77.89,49400.0,62.9474,62.9635,62.907,62.9554,49400.0
2013-09-20 14:20:00,77.89,78.05,77.89,78.05,51300.0,62.9554,63.0848,62.9554,63.0848,51300.0
2013-09-20 14:30:00,78.05,78.07,77.84,77.84,116000.0,63.0848,63.1009,62.915,62.915,116000.0
2013-09-20 14:40:00,77.84,77.88,77.75,77.83,76500.0,62.915,62.9474,62.8423,62.907,76500.0
2013-09-20 14:50:00,77.83,77.89,77.76,77.81,60100.0,62.907,62.9554,62.8504,62.8908,60100.0
2013-09-20 15:00:00,77.81,77.86,77.67,77.69,65700.0,62.8908,62.9312,62.7776,62.7938,65700.0
2013-09-20 15:10:00,77.67,77.75,77.64,77.69,97400.0,62.7776,62.8423,62.7534,62.7938,97400.0
2013-09-20 15:20:00,77.69,77.72,77.52,77.52,86700.0,62.7938,62.818,62.6564,62.6564,86700.0
2013-09-20 15:30:00,77.52,77.6,77.44,77.51,167700.0,62.6564,62.7211,62.5917,62.6483,167700.0
2013-09-20 15:40:00,77.5,77.54,77.31,77.37,190300.0,62.6402,62.6726,62.4867,62.5352,190300.0
2013-09-20 15:50:00,77.36,77.39,77.23,77.33,506100.0,62.5271,62.5513,62.422,62.5028,506100.0
2013-09-23 09:30:00,77.1,77.5,76.91,77.03,140600.0,62.3169,62.6402,62.1634,62.2603,140600.0
2013-09-23 09:40:00,77.03,77.07,76.64,76.66,105700.0,62.2603,62.2927,61.9451,61.9613,105700.0
2013-09-23 09:50:00,76.62,76.73,76.3,76.31,143200.0,61.929,62.0179,61.6703,61.6784,143200.0
2013-09-23 10:00:00,76.3,76.55,76.29,76.32,99300.0,61.6703,61.8724,61.6622,61.6865,99300.0
2013-09-23 10:10:00,76.34,76.52,76.31,76.51,53500.0,61.7026,61.8481,61.6784,61.84,53500.0
2013-09-23 10:20:00,76.5,76.52,76.38,76.41,49800.0,61.832,61.8481,61.735,61.7592,49800.0
2013-09-23 10:30:00,76.39,76.69,76.37,76.6,68700.0,61.7431,61.9855,61.7269,61.9128,68700.0
2013-09-23 10:40:00,76.62,76.72,76.54,76.61,50000.0,61.929,62.0098,61.8643,61.9209,50000.0
2013-09-23 10:50:00,76.62,76.66,76.45,76.5,40600.0,61.929,61.9613,61.7916,61.832,40600.0
2013-09-23 11:00:00,76.51,76.59,76.45,76.49,43500.0,61.84,61.9047,61.7916,61.8239,43500.0
2013-09-23 11:10:00,76.48,76.63,76.47,76.63,41400.0,61.8158,61.937,61.8077,61.937,41400.0
2013-09-23 11:20:00,76.62,76.63,76.46,76.51,58500.0,61.929,61.937,61.7996,61.84,58500.0
2013-09-23 11:30:00,76.52,76.64,76.45,76.62,49200.0,61.8481,61.9451,61.7916,61.929,49200.0
2013-09-23 11:40:00,76.62,76.65,76.52,76.59,75500.0,61.929,61.9532,61.8481,61.9047,75500.0
2013-09-23 11:50:00,76.56,76.56,76.41,76.48,38200.0,61.8805,61.8805,61.7592,61.8158,38200.0
2013-09-23 12:00:00,76.48,76.53,76.47,76.48,29400.0,61.8158,61.8562,61.8077,61.8158,29400.0
2013-09-23 12:10:00,76.48,76.55,76.45,76.49,46800.0,61.8158,61.8724,61.7916,61.8239,46800.0
2013-09-23 12:20:00,76.51,76.51,76.44,76.48,27900.0,61.84,61.84,61.7835,61.8158,27900.0
2013-09-23 12:30:00,76.49,76.6,76.44,76.6,43300.0,61.8239,61.9128,61.7835,61.9128,43300.0
2013-09-23 12:40:00,76.59,76.81,76.59,76.69,50800.0,61.9047,62.0825,61.9047,61.9855,50800.0
2013-09-23 12:50:00,76.68,76.73,76.61,76.71,42700.0,61.9775,62.0179,61.9209,62.0017,42700.0
2013-09-23 13:00:00,76.7,76.77,76.65,76.65,28300.0,61.9936,62.0502,61.9532,61.9532,28300.0
2013-09-23 13:10:00,76.63,76.66,76.54,76.61,30400.0,61.937,61.9613,61.8643,61.9209,30400.0
2013-09-23 13:20:00,76.6,76.61,76.54,76.56,40300.0,61.9128,61.9209,61.8643,61.8805,40300.0
2013-09-23 13:30:00,76.58,76.61,76.55,76.55,25800.0,61.8966,61.9209,61.8724,61.8724,25800.0
2013-09-23 13:40:00,76.56,76.6,76.51,76.54,64600.0,61.8805,61.9128,61.84,61.8643,64600.0
2013-09-23 13:50:00,76.54,76.67,76.53,76.64,47400.0,61.8643,61.9694,61.8562,61.9451,47400.0
2013-09-23 14:00:00,76.63,76.68,76.58,76.67,79600.0,61.937,61.9775,61.8966,61.9694,79600.0
2013-09-23 14:10:00,76.68,76.72,76.48,76.5,72000.0,61.9775,62.0098,61.8158,61.832,72000.0
2013-09-23 14:20:00,76.49,76.52,76.43,76.43,41300.0,61.8239,61.8481,61.7754,61.7754,41300.0
2013-09-23 14:30:00,76.43,76.52,76.42,76.47,52700.0,61.7754,61.8481,61.7673,61.8077,52700.0
2013-09-23 14:40:00,76.46,76.5,76.35,76.35,78400.0,61.7996,61.832,61.7107,61.7107,78400.0
2013-09-23 14:50:00,76.35,76.61,76.34,76.43,87900.0,61.7107,61.9209,61.7026,61.7754,87900.0
2013-09-23 15:00:00,76.43,76.59,76.43,76.57,48100.0,61.7754,61.9047,61.7754,61.8885,48100.0
2013-09-23 15:10:00,76.57,76.59,76.48,76.52,57800.0,61.8885,61.9047,61.8158,61.8481,57800.0
2013-09-23 15:20:00,76.54,76.61,76.51,76.51,58100.0,61.8643,61.9209,61.84,61.84,58100.0
2013-09-23 15:30:00,76.52,76.63,76.52,76.61,73600.0,61.8481,61.937,61.8481,61.9209,73600.0
2013-09-23 15:40:00,76.61,76.61,76.43,76.44,156700.0,61.9209,61.9209,61.7754,61.7835,156700.0
2013-09-23 15:50:00,76.44,76.49,76.35,76.36,275500.0,61.7835,61.8239,61.7107,61.7188,275500.0
2013-09-24 09:30:00,76.29,76.65,75.65,75.85,159100.0,61.6622,61.9532,61.1449,61.3066,159100.0
2013-09-24 09:40:00,75.85,75.97,75.67,75.69,124600.0,61.3066,61.4036,61.1611,61.1773,124600.0
2013-09-24 09:50:00,75.69,75.7,75.37,75.43,228200.0,61.1773,61.1854,60.9186,60.9671,228200.0
2013-09-24 10:00:00,75.43,75.67,75.41,75.48,200000.0,60.9671,61.1611,60.951,61.0075,200000.0
2013-09-24 10:10:00,75.47,75.52,74.92,75.06,268100.0,60.9995,61.0399,60.5549,60.6681,268100.0
2013-09-24 10:20:00,75.03,75.31,74.81,75.26,207900.0,60.6438,60.8701,60.466,60.8297,207900.0
2013-09-24 10:30:00,75.27,75.34,75.1,75.17,135700.0,60.8378,60.8944,60.7004,60.757,135700.0
2013-09-24 10:40:00,75.16,75.35,75.16,75.26,198000.0,60.7489,60.9025,60.7489,60.8297,198000.0
2013-09-24 10:50:00,75.26,75.5,75.26,75.34,114700.0,60.8297,61.0237,60.8297,60.8944,114700.0
2013-09-24 11:00:00,75.38,75.41,75.25,75.26,110400.0,60.9267,60.951,60.8216,60.8297,110400.0
2013-09-24 11:10:00,75.26,75.39,75.26,75.32,104300.0,60.8297,60.9348,60.8297,60.8782,104300.0
2013-09-24 11:20:00,75.33,75.38,75.25,75.25,87200.0,60.8863,60.9267,60.8216,60.8216,87200.0
2013-09-24 11:30:00,75.25,75.32,75.23,75.27,64700.0,60.8216,60.8782,60.8055,60.8378,64700.0
2013-09-24 11:40:00,75.28,75.33,75.27,75.28,70700.0,60.8459,60.8863,60.8378,60.8459,70700.0
2013-09-24 11:50:00,75.29,75.36,75.2,75.32,56000.0,60.854,60.9105,60.7812,60.8782,56000.0
2013-09-24 12:00:00,75.33,75.36,75.27,75.36,69100.0,60.8863,60.9105,60.8378,60.9105,69100.0
2013-09-24 12:10:00,75.35,75.36,75.26,75.26,105000.0,60.9025,60.9105,60.8297,60.8297,105000.0
2013-09-24 12:20:00,75.26,75.32,75.23,75.28,58000.0,60.8297,60.8782,60.8055,60.8459,58000.0
2013-09-24 12:30:00,75.29,75.32,75.22,75.26,73500.0,60.854,60.8782,60.7974,60.8297,73500.0
2013-09-24 12:40:00,75.26,75.36,75.25,75.25,52200.0,60.8297,60.9105,60.8216,60.8216,52200.0
2013-09-24 12:50:00,75.26,75.34,75.23,75.28,66900.0,60.8297,60.8944,60.8055,60.8459,66900.0
2013-09-24 13:00:00,75.29,75.43,75.28,75.42,102300.0,60.854,60.9671,60.8459,60.959,102300.0
2013-09-24 13:10:00,75.43,75.51,75.39,75.48,54900.0,60.9671,61.0318,60.9348,61.0075,54900.0
2013-09-24 13:20:00,75.47,75.53,75.45,75.5,44600.0,60.9995,61.048,60.9833,61.0237,44600.0
2013-09-24 13:30:00,75.51,75.51,75.36,75.4,72400.0,61.0318,61.0318,60.9105,60.9429,72400.0
2013-09-24 13:40:00,75.41,75.41,75.2,75.32,64100.0,60.951,60.951,60.7812,60.8782,64100.0
2013-09-24 13:50:00,75.31,75.31,75.15,75.15,66800.0,60.8701,60.8701,60.7408,60.7408,66800.0
2013-09-24 14:00:00,75.15,75.17,74.95,74.99,104600.0,60.7408,60.757,60.5792,60.6115,104600.0
2013-09-24 14:10:00,75.0,75.01,74.88,74.93,79900.0,60.6196,60.6277,60.5226,60.563,79900.0
2013-09-24 14:20:00,74.96,75.0,74.76,74.78,99200.0,60.5872,60.6196,60.4256,60.4418,99200.0
2013-09-24 14:30:00,74.77,74.86,74.75,74.82,135300.0,60.4337,60.5064,60.4175,60.4741,135300.0
2013-09-24 14:40:00,74.82,74.94,74.82,74.86,61900.0,60.4741,60.5711,60.4741,60.5064,61900.0
2013-09-24 14:50:00,74.85,74.98,74.81,74.84,52800.0,60.4983,60.6034,60.466,60.4903,52800.0
2013-09-24 15:00:00,74.84,74.97,74.79,74.92,84000.0,60.4903,60.5953,60.4498,60.5549,84000.0
2013-09-24 15:10:00,74.92,75.12,74.89,75.11,89100.0,60.5549,60.7166,60.5307,60.7085,89100.0
2013-09-24 15:20:00,75.12,75.12,74.99,75.04,178100.0,60.7166,60.7166,60.6115,60.6519,178100.0
2013-09-24 15:30:00,75.05,75.07,74.99,75.0,116900.0,60.66,60.6762,60.6115,60.6196,116900.0
2013-09-24 15:40:00,75.0,75.15,75.0,75.12,267200.0,60.6196,60.7408,60.6196,60.7166,267200.0
2013-09-24 15:50:00,75.12,75.15,75.08,75.13,503800.0,60.7166,60.7408,60.6842,60.7246,503800.0
2013-09-25 09:30:00,75.44,75.46,75.05,75.19,69400.0,60.9752,60.9914,60.66,60.7731,69400.0
2013-09-25 09:40:00,75.19,75.37,75.08,75.23,70100.0,60.7731,60.9186,60.6842,60.8055,70100.0
2013-09-25 09:50:00,75.21,75.31,75.12,75.28,87000.0,60.7893,60.8701,60.7166,60.8459,87000.0
2013-09-25 10:00:00,75.28,75.37,75.13,75.16,55100.0,60.8459,60.9186,60.7246,60.7489,55100.0
2013-09-25 10:10:00,75.17,75.19,75.0,75.15,123600.0,60.757,60.7731,60.6196,60.7408,123600.0
2013-09-25 10:20:00,75.17,75.46,75.12,75.37,72300.0,60.757,60.9914,60.7166,60.9186,72300.0
2013-09-25 10:30:00,75.36,75.56,75.26,75.5,57200.0,60.9105,61.0722,60.8297,61.0237,57200.0
2013-09-25 10:40:00,75.51,75.72,75.41,75.66,53400.0,61.0318,61.2015,60.951,61.153,53400.0
2013-09-25 10:50:00,75.65,75.79,75.61,75.67,149200.0,61.1449,61.2581,61.1126,61.1611,149200.0
2013-09-25 11:00:00,75.68,75.75,75.65,75.75,69700.0,61.1692,61.2258,61.1449,61.2258,69700.0
2013-09-25 11:10:00,75.74,76.02,75.71,76.0,100800.0,61.2177,61.444,61.1934,61.4278,100800.0
2013-09-25 11:20:00,76.02,76.2,76.01,76.12,94800.0,61.444,61.5895,61.4359,61.5248,94800.0
2013-09-25 11:30:00,76.13,76.33,76.12,76.28,130800.0,61.5329,61.6946,61.5248,61.6541,130800.0
2013-09-25 11:40:00,76.28,76.28,76.11,76.17,36400.0,61.6541,61.6541,61.5167,61.5652,36400.0
2013-09-25 11:50:00,76.18,76.2,76.09,76.13,32200.0,61.5733,61.5895,61.5006,61.5329,32200.0
2013-09-25 12:00:00,76.12,76.14,76.0,76.07,18900.0,61.5248,61.541,61.4278,61.4844,18900.0
2013-09-25 12:10:00,76.07,76.17,76.07,76.11,42000.0,61.4844,61.5652,61.4844,61.5167,42000.0
2013-09-25 12:20:00,76.12,76.12,75.85,76.02,60800.0,61.5248,61.5248,61.3066,61.444,60800.0
2013-09-25 12:30:00,76.01,76.08,75.98,76.08,24400.0,61.4359,61.4925,61.4117,61.4925,24400.0
2013-09-25 12:40:00,76.08,76.13,75.99,76.13,48600.0,61.4925,61.5329,61.4198,61.5329,48600.0
2013-09-25 12:50:00,76.11,76.11,76.0,76.04,31100.0,61.5167,61.5167,61.4278,61.4602,31100.0
2013-09-25 13:00:00,76.04,76.11,76.04,76.06,20200.0,61.4602,61.5167,61.4602,61.4763,20200.0
2013-09-25 13:10:00,76.05,76.1,76.0,76.01,19800.0,61.4682,61.5087,61.4278,61.4359,19800.0
2013-09-25 13:20:00,76.0,76.07,75.96,75.98,45400.0,61.4278,61.4844,61.3955,61.4117,45400.0
2013-09-25 13:30:00,75.98,75.98,75.81,75.83,60500.0,61.4117,61.4117,61.2743,61.2904,60500.0
2013-09-25 13:40:00,75.82,75.91,75.8,75.89,59400.0,61.2823,61.3551,61.2662,61.3389,59400.0
2013-09-25 13:50:00,75.9,75.95,75.83,75.86,61000.0,61.347,61.3874,61.2904,61.3147,61000.0
2013-09-25 14:00:00,75.85,75.92,75.85,75.89,51500.0,61.3066,61.3632,61.3066,61.3389,51500.0
2013-09-25 14:10:00,75.88,75.96,75.87,75.87,40800.0,61.3308,61.3955,61.3228,61.3228,40800.0
2013-09-25 14:20:00,75.88,75.94,75.86,75.91,73300.0,61.3308,61.3793,61.3147,61.3551,73300.0
2013-09-25 14:30:00,75.91,75.99,75.89,75.98,42800.0,61.3551,61.4198,61.3389,61.4117,42800.0
2013-09-25 14:40:00,75.98,76.09,75.95,76.01,111200.0,61.4117,61.5006,61.3874,61.4359,111200.0
2013-09-25 14:50:00,76.02,76.1,76.0,76.01,75700.0,61.444,61.5087,61.4278,61.4359,75700.0
2013-09-25 15:00:00,76.01,76.14,76.0,76.14,91500.0,61.4359,61.541,61.4278,61.541,91500.0
2013-09-25 15:10:00,76.14,76.26,76.1,76.25,70900.0,61.541,61.638,61.5087,61.6299,70900.0
2013-09-25 15:20:00,76.25,76.26,76.06,76.17,79200.0,61.6299,61.638,61.4763,61.5652,79200.0
2013-09-25 15:30:00,76.17,76.17,76.02,76.07,122100.0,61.5652,61.5652,61.444,61.4844,122100.0
2013-09-25 15:40:00,76.07,76.15,76.04,76.13,140900.0,61.4844,61.5491,61.4602,61.5329,140900.0
2013-09-25 15:50:00,76.13,76.13,76.03,76.12,360100.0,61.5329,61.5329,61.4521,61.5248,360100.0
2013-09-26 09:30:00,76.5,76.5,76.17,76.36,216700.0,61.832,61.832,61.5652,61.7188,216700.0
2013-09-26 09:40:00,76.35,76.64,76.18,76.58,191200.0,61.7107,61.9451,61.5733,61.8966,191200.0
2013-09-26 09:50:00,76.6,76.73,76.55,76.6,311300.0,61.9128,62.0179,61.8724,61.9128,311300.0
2013-09-26 10:00:00,76.62,76.71,76.47,76.51,282400.0,61.929,62.0017,61.8077,61.84,282400.0
2013-09-26 10:10:00,76.52,76.62,76.51,76.54,117200.0,61.8481,61.929,61.84,61.8643,117200.0
2013-09-26 10:20:00,76.54,76.56,76.43,76.43,64400.0,61.8643,61.8805,61.7754,61.7754,64400.0
2013-09-26 10:30:00,76.43,76.48,76.19,76.22,78200.0,61.7754,61.8158,61.5814,61.6057,78200.0
2013-09-26 10:40:00,76.21,76.36,76.02,76.03,251000.0,61.5976,61.7188,61.444,61.4521,251000.0
2013-09-26 10:50:00,76.02,76.06,75.94,75.96,86400.0,61.444,61.4763,61.3793,61.3955,86400.0
2013-09-26 11:00:00,75.93,76.04,75.83,76.03,51500.0,61.3713,61.4602,61.2904,61.4521,51500.0
2013-09-26 11:10:00,76.03,76.12,76.01,76.08,69800.0,61.4521,61.5248,61.4359,61.4925,69800.0
2013-09-26 11:20:00,76.08,76.22,76.03,76.15,48600.0,61.4925,61.6057,61.4521,61.5491,48600.0
2013-09-26 11:30:00,76.16,76.2,76.05,76.09,33100.0,61.5572,61.5895,61.4682,61.5006,33100.0
2013-09-26 11:40:00,76.1,76.28,76.1,76.28,36400.0,61.5087,61.6541,61.5087,61.6541,36400.0
2013-09-26 11:50:00,76.27,76.37,76.24,76.25,49400.0,61.6461,61.7269,61.6218,61.6299,49400.0
2013-09-26 12:00:00,76.25,76.27,76.02,76.06,111000.0,61.6299,61.6461,61.444,61.4763,111000.0
2013-09-26 12:10:00,76.06,76.12,76.0,76.02,70200.0,61.4763,61.5248,61.4278,61.444,70200.0
2013-09-26 12:20:00,76.02,76.16,76.02,76.12,42700.0,61.444,61.5572,61.444,61.5248,42700.0
2013-09-26 12:30:00,76.13,76.34,76.13,76.2,77800.0,61.5329,61.7026,61.5329,61.5895,77800.0
2013-09-26 12:40:00,76.2,76.31,76.13,76.13,199600.0,61.5895,61.6784,61.5329,61.5329,199600.0
2013-09-26 12:50:00,76.14,76.14,75.96,76.13,113500.0,61.541,61.541,61.3955,61.5329,113500.0
2013-09-26 13:00:00,76.13,76.16,76.1,76.13,45200.0,61.5329,61.5572,61.5087,61.5329,45200.0
2013-09-26 13:10:00,76.12,76.2,76.11,76.19,47200.0,61.5248,61.5895,61.5167,61.5814,47200.0
2013-09-26 13:20:00,76.19,76.2,76.12,76.2,61600.0,61.5814,61.5895,61.5248,61.5895,61600.0
2013-09-26 13:30:00,76.2,76.22,76.1,76.11,78500.0,61.5895,61.6057,61.5087,61.5167,78500.0
2013-09-26 13:40:00,76.12,76.15,76.1,76.14,64300.0,61.5248,61.5491,61.5087,61.541,64300.0
2013-09-26 13:50:00,76.14,76.17,76.1,76.12,122900.0,61.541,61.5652,61.5087,61.5248,122900.0
2013-09-26 14:00:00,76.11,76.15,76.1,76.11,90800.0,61.5167,61.5491,61.5087,61.5167,90800.0
2013-09-26 14:10:00,76.11,76.13,75.9,75.91,142300.0,61.5167,61.5329,61.347,61.3551,142300.0
2013-09-26 14:20:00,75.91,75.91,75.76,75.83,145900.0,61.3551,61.3551,61.2339,61.2904,145900.0
2013-09-26 14:30:00,75.83,75.84,75.78,75.8,98300.0,61.2904,61.2985,61.25,61.2662,98300.0
2013-09-26 14:40:00,75.8,75.8,75.71,75.75,137000.0,61.2662,61.2662,61.1934,61.2258,137000.0
2013-09-26 14:50:00,75.76,75.78,75.66,75.66,73700.0,61.2339,61.25,61.153,61.153,73700.0
2013-09-26 15:00:00,75.66,75.75,75.65,75.72,92700.0,61.153,61.2258,61.1449,61.2015,92700.0
2013-09-26 15:10:00,75.72,75.74,75.62,75.74,84800.0,61.2015,61.2177,61.1207,61.2177,84800.0
2013-09-26 15:20:00,75.74,75.74,75.62,75.64,113400.0,61.2177,61.2177,61.1207,61.1369,113400.0
2013-09-26 15:30:00,75.65,75.83,75.62,75.78,148300.0,61.1449,61.2904,61.1207,61.25,148300.0
2013-09-26 15:40:00,75.79,75.88,75.78,75.83,183400.0,61.2581,61.3308,61.25,61.2904,183400.0
2013-09-26 15:50:00,75.82,75.91,75.75,75.9,309300.0,61.2823,61.3551,61.2258,61.347,309300.0
2013-09-27 09:30:00,74.49,74.65,72.36,72.97,1121100.0,60.2074,60.3367,58.4858,58.9788,1121100.0
2013-09-27 09:40:00,72.93,73.75,72.73,73.41,593900.0,58.9465,59.6092,58.7848,59.3344,593900.0
2013-09-27 09:50:00,73.42,73.73,73.17,73.56,522300.0,59.3425,59.5931,59.1405,59.4557,522300.0
2013-09-27 10:00:00,73.56,73.63,73.2,73.51,397000.0,59.4557,59.5123,59.1647,59.4153,397000.0
2013-09-27 10:10:00,73.58,74.0,73.58,73.63,440500.0,59.4718,59.8113,59.4718,59.5123,440500.0
2013-09-27 10:20:00,73.66,73.68,73.52,73.52,277300.0,59.5365,59.5527,59.4233,59.4233,277300.0
2013-09-27 10:30:00,73.53,73.78,73.53,73.67,108700.0,59.4314,59.6335,59.4314,59.5446,108700.0
2013-09-27 10:40:00,73.66,73.67,73.34,73.44,112600.0,59.5365,59.5446,59.2779,59.3587,112600.0
2013-09-27 10:50:00,73.44,73.44,73.01,73.21,224700.0,59.3587,59.3587,59.0111,59.1728,224700.0
2013-09-27 11:00:00,73.21,73.26,73.09,73.2,91700.0,59.1728,59.2132,59.0758,59.1647,91700.0
2013-09-27 11:10:00,73.2,73.2,72.9,73.0,160400.0,59.1647,59.1647,58.9222,59.0031,160400.0
2013-09-27 11:20:00,72.98,73.02,72.86,72.87,213800.0,58.9869,59.0192,58.8899,58.898,213800.0
2013-09-27 11:30:00,72.87,72.94,72.69,72.71,172100.0,58.898,58.9546,58.7525,58.7687,172100.0
2013-09-27 11:40:00,72.71,72.98,72.71,72.91,126200.0,58.7687,58.9869,58.7687,58.9303,126200.0
2013-09-27 11:50:00,72.88,73.25,72.88,73.21,149200.0,58.9061,59.2051,58.9061,59.1728,149200.0
2013-09-27 12:00:00,73.22,73.42,73.2,73.26,97500.0,59.1809,59.3425,59.1647,59.2132,97500.0
2013-09-27 12:10:00,73.27,73.33,73.05,73.16,46400.0,59.2213,59.2698,59.0435,59.1324,46400.0
2013-09-27 12:20:00,73.17,73.22,72.98,72.98,105300.0,59.1405,59.1809,58.9869,58.9869,105300.0
2013-09-27 12:30:00,72.98,73.01,72.92,73.0,65700.0,58.9869,59.0111,58.9384,59.0031,65700.0
2013-09-27 12:40:00,73.0,73.01,72.85,72.91,47400.0,59.0031,59.0111,58.8818,58.9303,47400.0
2013-09-27 12:50:00,72.92,72.97,72.89,72.94,60900.0,58.9384,58.9788,58.9141,58.9546,60900.0
2013-09-27 13:00:00,72.96,73.04,72.9,73.01,57900.0,58.9707,59.0354,58.9222,59.0111,57900.0
2013-09-27 13:10:00,73.01,73.28,73.0,73.26,104800.0,59.0111,59.2294,59.0031,59.2132,104800.0
2013-09-27 13:20:00,73.26,73.29,73.08,73.21,221000.0,59.2132,59.2374,59.0677,59.1728,221000.0
2013-09-27 13:30:00,73.2,73.29,73.15,73.24,49500.0,59.1647,59.2374,59.1243,59.197,49500.0
2013-09-27 13:40:00,73.24,73.39,73.24,73.34,91700.0,59.197,59.3183,59.197,59.2779,91700.0
2013-09-27 13:50:00,73.34,73.36,73.16,73.2,70100.0,59.2779,59.294,59.1324,59.1647,70100.0
2013-09-27 14:00:00,73.21,73.38,73.2,73.34,115100.0,59.1728,59.3102,59.1647,59.2779,115100.0
2013-09-27 14:10:00,73.35,73.46,73.32,73.43,144900.0,59.2859,59.3749,59.2617,59.3506,144900.0
2013-09-27 14:20:00,73.44,73.52,73.42,73.5,201800.0,59.3587,59.4233,59.3425,59.4072,201800.0
2013-09-27 14:30:00,73.5,73.56,73.47,73.5,80300.0,59.4072,59.4557,59.3829,59.4072,80300.0
2013-09-27 14:40:00,73.51,73.59,73.5,73.58,103100.0,59.4153,59.4799,59.4072,59.4718,103100.0
2013-09-27 14:50:00,73.58,73.69,73.54,73.64,111600.0,59.4718,59.5608,59.4395,59.5203,111600.0
2013-09-27 15:00:00,73.64,73.7,73.62,73.65,147200.0,59.5203,59.5688,59.5042,59.5284,147200.0
2013-09-27 15:10:00,73.66,73.7,73.58,73.67,92000.0,59.5365,59.5688,59.4718,59.5446,92000.0
2013-09-27 15:20:00,73.67,74.17,73.67,74.15,263800.0,59.5446,59.9487,59.5446,59.9326,263800.0
2013-09-27 15:30:00,74.15,74.33,74.05,74.13,369600.0,59.9326,60.078,59.8517,59.9164,369600.0
2013-09-27 15:40:00,74.12,74.28,74.09,74.14,329800.0,59.9083,60.0376,59.8841,59.9245,329800.0
2013-09-27 15:50:00,74.13,74.18,73.99,74.09,501100.0,59.9164,59.9568,59.8032,59.8841,501100.0
2013-09-30 09:30:00,74.06,74.06,73.5,73.94,292000.0,59.8598,59.8598,59.4072,59.7628,292000.0
2013-09-30 09:40:00,73.93,74.09,73.86,73.93,204500.0,59.7547,59.8841,59.6982,59.7547,204500.0
2013-09-30 09:50:00,73.93,74.01,73.86,73.94,156000.0,59.7547,59.8194,59.6982,59.7628,156000.0
2013-09-30 10:00:00,73.93,73.93,73.81,73.89,137700.0,59.7547,59.7547,59.6577,59.7224,137700.0
2013-09-30 10:10:00,73.9,73.94,73.84,73.91,136900.0,59.7305,59.7628,59.682,59.7386,136900.0
2013-09-30 10:20:00,73.92,74.01,73.9,73.91,125000.0,59.7467,59.8194,59.7305,59.7386,125000.0
2013-09-30 10:30:00,73.9,73.94,73.83,73.9,96000.0,59.7305,59.7628,59.6739,59.7305,96000.0
2013-09-30 10:40:00,73.9,73.97,73.71,73.73,110300.0,59.7305,59.7871,59.5769,59.5931,110300.0
2013-09-30 10:50:00,73.75,73.85,73.75,73.83,74500.0,59.6092,59.6901,59.6092,59.6739,74500.0
2013-09-30 11:00:00,73.83,73.88,73.71,73.74,112100.0,59.6739,59.7143,59.5769,59.6012,112100.0
2013-09-30 11:10:00,73.75,73.82,73.67,73.77,78800.0,59.6092,59.6658,59.5446,59.6254,78800.0
2013-09-30 11:20:00,73.76,73.78,73.62,73.64,73300.0,59.6173,59.6335,59.5042,59.5203,73300.0
2013-09-30 11:30:00,73.65,73.74,73.65,73.7,53600.0,59.5284,59.6012,59.5284,59.5688,53600.0
2013-09-30 11:40:00,73.7,73.76,73.65,73.73,45400.0,59.5688,59.6173,59.5284,59.5931,45400.0
2013-09-30 11:50:00,73.73,73.85,73.73,73.82,88600.0,59.5931,59.6901,59.5931,59.6658,88600.0
2013-09-30 12:00:00,73.84,73.96,73.78,73.95,202900.0,59.682,59.779,59.6335,59.7709,202900.0
2013-09-30 12:10:00,73.96,73.97,73.77,73.83,96600.0,59.779,59.7871,59.6254,59.6739,96600.0
2013-09-30 12:20:00,73.81,73.83,73.75,73.8,42300.0,59.6577,59.6739,59.6092,59.6497,42300.0
2013-09-30 12:30:00,73.8,73.88,73.76,73.79,54800.0,59.6497,59.7143,59.6173,59.6416,54800.0
2013-09-30 12:40:00,73.79,73.85,73.76,73.76,64000.0,59.6416,59.6901,59.6173,59.6173,64000.0
2013-09-30 12:50:00,73.76,73.78,73.67,73.74,37000.0,59.6173,59.6335,59.5446,59.6012,37000.0
2013-09-30 13:00:00,73.74,73.91,73.73,73.91,198500.0,59.6012,59.7386,59.5931,59.7386,198500.0
2013-09-30 13:10:00,73.91,74.19,73.91,74.17,76100.0,59.7386,59.9649,59.7386,59.9487,76100.0
2013-09-30 13:20:00,74.17,74.18,73.94,74.01,60400.0,59.9487,59.9568,59.7628,59.8194,60400.0
2013-09-30 13:30:00,74.01,74.08,73.97,73.97,230700.0,59.8194,59.876,59.7871,59.7871,230700.0
2013-09-30 13:40:00,73.98,74.11,73.98,74.11,65500.0,59.7951,59.9002,59.7951,59.9002,65500.0
2013-09-30 13:50:00,74.13,74.13,73.81,73.85,44800.0,59.9164,59.9164,59.6577,59.6901,44800.0
2013-09-30 14:00:00,73.86,73.91,73.73,73.78,33100.0,59.6982,59.7386,59.5931,59.6335,33100.0
2013-09-30 14:10:00,73.79,73.79,73.64,73.64,43300.0,59.6416,59.6416,59.5203,59.5203,43300.0
2013-09-30 14:20:00,73.63,73.74,73.54,73.69,105900.0,59.5123,59.6012,59.4395,59.5608,105900.0
2013-09-30 14:30:00,73.7,73.93,73.7,73.87,99900.0,59.5688,59.7547,59.5688,59.7062,99900.0
2013-09-30 14:40:00,73.87,74.01,73.82,74.0,150700.0,59.7062,59.8194,59.6658,59.8113,150700.0
2013-09-30 14:50:00,73.99,74.0,73.84,73.87,45500.0,59.8032,59.8113,59.682,59.7062,45500.0
2013-09-30 15:00:00,73.85,73.85,73.7,73.77,81800.0,59.6901,59.6901,59.5688,59.6254,81800.0
2013-09-30 15:10:00,73.77,73.78,73.6,73.62,79000.0,59.6254,59.6335,59.488,59.5042,79000.0
2013-09-30 15:20:00,73.61,73.87,73.61,73.84,183000.0,59.4961,59.7062,59.4961,59.682,183000.0
2013-09-30 15:30:00,73.84,73.86,73.66,73.7,184400.0,59.682,59.6982,59.5365,59.5688,184400.0
2013-09-30 15:40:00,73.7,73.81,73.59,73.59,185300.0,59.5688,59.6577,59.4799,59.4799,185300.0
2013-09-30 15:50:00,73.59,73.67,73.51,73.64,436300.0,59.4799,59.5446,59.4153,59.5203,436300.0
2013-10-01 09:30:00,73.32,74.05,73.31,73.93,197900.0,59.2617,59.8517,59.2536,59.7547,197900.0
2013-10-01 09:40:00,73.92,74.0,73.79,73.97,58500.0,59.7467,59.8113,59.6416,59.7871,58500.0
2013-10-01 09:50:00,73.95,73.99,73.82,73.88,38100.0,59.7709,59.8032,59.6658,59.7143,38100.0
2013-10-01 10:00:00,73.88,74.08,73.81,74.06,67800.0,59.7143,59.876,59.6577,59.8598,67800.0
2013-10-01 10:10:00,74.07,74.09,73.91,74.03,59800.0,59.8679,59.8841,59.7386,59.8356,59800.0
2013-10-01 10:20:00,74.06,74.26,74.06,74.18,49800.0,59.8598,60.0215,59.8598,59.9568,49800.0
2013-10-01 10:30:00,74.19,74.35,74.18,74.34,48100.0,59.9649,60.0942,59.9568,60.0861,48100.0
2013-10-01 10:40:00,74.34,74.39,74.29,74.36,49200.0,60.0861,60.1265,60.0457,60.1023,49200.0
2013-10-01 10:50:00,74.36,74.37,74.25,74.31,49700.0,60.1023,60.1104,60.0134,60.0619,49700.0
2013-10-01 11:00:00,74.31,74.45,74.3,74.43,69300.0,60.0619,60.175,60.0538,60.1589,69300.0
2013-10-01 11:10:00,74.43,74.52,74.4,74.48,56300.0,60.1589,60.2316,60.1346,60.1993,56300.0
2013-10-01 11:20:00,74.48,74.49,74.29,74.29,34700.0,60.1993,60.2074,60.0457,60.0457,34700.0
2013-10-01 11:30:00,74.29,74.36,74.17,74.24,74600.0,60.0457,60.1023,59.9487,60.0053,74600.0
2013-10-01 11:40:00,74.24,74.3,74.19,74.19,55000.0,60.0053,60.0538,59.9649,59.9649,55000.0
2013-10-01 11:50:00,74.17,74.28,74.15,74.26,50800.0,59.9487,60.0376,59.9326,60.0215,50800.0
2013-10-01 12:00:00,74.26,74.28,74.17,74.25,38200.0,60.0215,60.0376,59.9487,60.0134,38200.0
2013-10-01 12:10:00,74.25,74.31,74.2,74.25,33500.0,60.0134,60.0619,59.973,60.0134,33500.0
2013-10-01 12:20:00,74.23,74.36,74.2,74.31,43800.0,59.9972,60.1023,59.973,60.0619,43800.0
2013-10-01 12:30:00,74.29,74.29,74.1,74.1,24700.0,60.0457,60.0457,59.8921,59.8921,24700.0
2013-10-01 12:40:00,74.1,74.15,73.98,73.99,40300.0,59.8921,59.9326,59.7951,59.8032,40300.0
2013-10-01 12:50:00,73.99,74.03,73.91,73.92,44700.0,59.8032,59.8356,59.7386,59.7467,44700.0
2013-10-01 13:00:00,73.92,74.05,73.89,73.95,73400.0,59.7467,59.8517,59.7224,59.7709,73400.0
2013-10-01 13:10:00,73.95,73.96,73.87,73.94,34800.0,59.7709,59.779,59.7062,59.7628,34800.0
2013-10-01 13:20:00,73.93,74.0,73.93,74.0,47400.0,59.7547,59.8113,59.7547,59.8113,47400.0
2013-10-01 13:30:00,74.0,74.0,73.92,73.93,27500.0,59.8113,59.8113,59.7467,59.7547,27500.0
2013-10-01 13:40:00,73.94,73.97,73.86,73.86,21100.0,59.7628,59.7871,59.6982,59.6982,21100.0
2013-10-01 13:50:00,73.86,73.96,73.84,73.91,30300.0,59.6982,59.779,59.682,59.7386,30300.0
2013-10-01 14:00:00,73.91,73.91,73.72,73.79,40700.0,59.7386,59.7386,59.585,59.6416,40700.0
2013-10-01 14:10:00,73.79,73.79,73.71,73.73,27500.0,59.6416,59.6416,59.5769,59.5931,27500.0
2013-10-01 14:20:00,73.73,73.77,73.66,73.69,35700.0,59.5931,59.6254,59.5365,59.5608,35700.0
2013-10-01 14:30:00,73.68,73.68,73.57,73.59,69000.0,59.5527,59.5527,59.4638,59.4799,69000.0
2013-10-01 14:40:00,73.58,73.62,73.57,73.58,44400.0,59.4718,59.5042,59.4638,59.4718,44400.0
2013-10-01 14:50:00,73.57,73.65,73.57,73.61,40500.0,59.4638,59.5284,59.4638,59.4961,40500.0
2013-10-01 15:00:00,73.62,73.64,73.55,73.64,64400.0,59.5042,59.5203,59.4476,59.5203,64400.0
2013-10-01 15:10:00,73.64,73.72,73.63,73.65,68000.0,59.5203,59.585,59.5123,59.5284,68000.0
2013-10-01 15:20:00,73.65,73.66,73.54,73.59,60100.0,59.5284,59.5365,59.4395,59.4799,60100.0
2013-10-01 15:30:00,73.6,73.73,73.59,73.7,76300.0,59.488,59.5931,59.4799,59.5688,76300.0
2013-10-01 15:40:00,73.7,73.7,73.59,73.62,118500.0,59.5688,59.5688,59.4799,59.5042,118500.0
2013-10-01 15:50:00,73.61,73.83,73.58,73.82,230700.0,59.4961,59.6739,59.4718,59.6658,230700.0
2013-10-02 09:30:00,73.24,73.58,73.24,73.47,76400.0,59.197,59.4718,59.197,59.3829,76400.0
2013-10-02 09:40:00,73.37,73.41,73.18,73.28,55900.0,59.3021,59.3344,59.1485,59.2294,55900.0
2013-10-02 09:50:00,73.26,73.41,73.18,73.3,69800.0,59.2132,59.3344,59.1485,59.2455,69800.0
2013-10-02 10:00:00,73.29,73.4,73.1,73.16,62900.0,59.2374,59.3264,59.0839,59.1324,62900.0
2013-10-02 10:10:00,73.15,73.18,73.01,73.17,89400.0,59.1243,59.1485,59.0111,59.1405,89400.0
2013-10-02 10:20:00,73.17,73.31,73.1,73.3,43600.0,59.1405,59.2536,59.0839,59.2455,43600.0
2013-10-02 10:30:00,73.3,73.48,73.19,73.48,60700.0,59.2455,59.391,59.1566,59.391,60700.0
2013-10-02 10:40:00,73.46,73.47,73.27,73.32,30400.0,59.3749,59.3829,59.2213,59.2617,30400.0
2013-10-02 10:50:00,73.34,73.47,73.26,73.44,29500.0,59.2779,59.3829,59.2132,59.3587,29500.0
2013-10-02 11:00:00,73.45,73.47,73.35,73.4,32500.0,59.3668,59.3829,59.2859,59.3264,32500.0
2013-10-02 11:10:00,73.43,73.67,73.4,73.62,32300.0,59.3506,59.5446,59.3264,59.5042,32300.0
2013-10-02 11:20:00,73.59,73.61,73.51,73.58,23700.0,59.4799,59.4961,59.4153,59.4718,23700.0
2013-10-02 11:30:00,73.58,73.64,73.57,73.58,29100.0,59.4718,59.5203,59.4638,59.4718,29100.0
2013-10-02 11:40:00,73.58,73.7,73.52,73.65,32000.0,59.4718,59.5688,59.4233,59.5284,32000.0
2013-10-02 11:50:00,73.66,73.66,73.51,73.51,16800.0,59.5365,59.5365,59.4153,59.4153,16800.0
2013-10-02 12:00:00,73.53,73.61,73.51,73.57,64900.0,59.4314,59.4961,59.4153,59.4638,64900.0
2013-10-02 12:10:00,73.56,73.58,73.47,73.47,15400.0,59.4557,59.4718,59.3829,59.3829,15400.0
2013-10-02 12:20:00,73.47,73.51,73.39,73.4,19500.0,59.3829,59.4153,59.3183,59.3264,19500.0
2013-10-02 12:30:00,73.43,73.44,73.37,73.39,23000.0,59.3506,59.3587,59.3021,59.3183,23000.0
2013-10-02 12:40:00,73.39,73.49,73.36,73.41,20300.0,59.3183,59.3991,59.294,59.3344,20300.0
2013-10-02 12:50:00,73.41,73.44,73.36,73.37,20600.0,59.3344,59.3587,59.294,59.3021,20600.0
2013-10-02 13:00:00,73.37,73.47,73.37,73.42,21200.0,59.3021,59.3829,59.3021,59.3425,21200.0
2013-10-02 13:10:00,73.44,73.48,73.4,73.46,15500.0,59.3587,59.391,59.3264,59.3749,15500.0
2013-10-02 13:20:00,73.46,73.57,73.41,73.56,30100.0,59.3749,59.4638,59.3344,59.4557,30100.0
2013-10-02 13:30:00,73.54,73.56,73.45,73.55,32300.0,59.4395,59.4557,59.3668,59.4476,32300.0
2013-10-02 13:40:00,73.54,73.57,73.45,73.54,24100.0,59.4395,59.4638,59.3668,59.4395,24100.0
2013-10-02 13:50:00,73.55,73.56,73.48,73.54,31500.0,59.4476,59.4557,59.391,59.4395,31500.0
2013-10-02 14:00:00,73.53,73.53,73.42,73.47,25500.0,59.4314,59.4314,59.3425,59.3829,25500.0
2013-10-02 14:10:00,73.48,73.51,73.41,73.46,36600.0,59.391,59.4153,59.3344,59.3749,36600.0
2013-10-02 14:20:00,73.46,73.47,73.37,73.4,30400.0,59.3749,59.3829,59.3021,59.3264,30400.0
2013-10-02 14:30:00,73.39,73.39,73.19,73.2,89000.0,59.3183,59.3183,59.1566,59.1647,89000.0
2013-10-02 14:40:00,73.2,73.3,73.17,73.25,41200.0,59.1647,59.2455,59.1405,59.2051,41200.0
2013-10-02 14:50:00,73.27,73.3,73.2,73.27,53700.0,59.2213,59.2455,59.1647,59.2213,53700.0
2013-10-02 15:00:00,73.27,73.3,73.24,73.25,56900.0,59.2213,59.2455,59.197,59.2051,56900.0
2013-10-02 15:10:00,73.25,73.28,73.18,73.28,55200.0,59.2051,59.2294,59.1485,59.2294,55200.0
2013-10-02 15:20:00,73.28,73.28,73.19,73.2,60500.0,59.2294,59.2294,59.1566,59.1647,60500.0
2013-10-02 15:30:00,73.2,73.37,73.19,73.31,354700.0,59.1647,59.3021,59.1566,59.2536,354700.0
2013-10-02 15:40:00,73.3,73.36,73.23,73.27,211500.0,59.2455,59.294,59.189,59.2213,211500.0
2013-10-02 15:50:00,73.26,73.51,73.26,73.49,206200.0,59.2132,59.4153,59.2132,59.3991,206200.0
2013-10-03 09:30:00,73.37,73.6,73.3,73.45,79000.0,59.3021,59.488,59.2455,59.3668,79000.0
2013-10-03 09:40:00,73.46,73.6,73.03,73.07,79700.0,59.3749,59.488,59.0273,59.0596,79700.0
2013-10-03 09:50:00,73.06,73.37,73.06,73.29,67500.0,59.0515,59.3021,59.0515,59.2374,67500.0
2013-10-03 10:00:00,73.29,73.39,73.21,73.38,70600.0,59.2374,59.3183,59.1728,59.3102,70600.0
2013-10-03 10:10:00,73.38,73.45,73.31,73.36,45600.0,59.3102,59.3668,59.2536,59.294,45600.0
2013-10-03 10:20:00,73.36,73.38,73.18,73.28,62200.0,59.294,59.3102,59.1485,59.2294,62200.0
2013-10-03 10:30:00,73.28,73.3,73.1,73.3,51900.0,59.2294,59.2455,59.0839,59.2455,51900.0
2013-10-03 10:40:00,73.3,73.44,73.27,73.34,44100.0,59.2455,59.3587,59.2213,59.2779,44100.0
2013-10-03 10:50:00,73.34,73.53,73.3,73.46,45700.0,59.2779,59.4314,59.2455,59.3749,45700.0
2013-10-03 11:00:00,73.46,73.52,73.36,73.45,53800.0,59.3749,59.4233,59.294,59.3668,53800.0
2013-10-03 11:10:00,73.45,73.51,73.44,73.5,64000.0,59.3668,59.4153,59.3587,59.4072,64000.0
2013-10-03 11:20:00,73.5,73.53,73.44,73.47,67800.0,59.4072,59.4314,59.3587,59.3829,67800.0
2013-10-03 11:30:00,73.46,73.49,73.29,73.36,114400.0,59.3749,59.3991,59.2374,59.294,114400.0
2013-10-03 11:40:00,73.35,73.37,73.12,73.2,92200.0,59.2859,59.3021,59.1,59.1647,92200.0
2013-10-03 11:50:00,73.2,73.31,73.11,73.13,99900.0,59.1647,59.2536,59.092,59.1081,99900.0
2013-10-03 12:00:00,73.15,73.25,73.1,73.21,63300.0,59.1243,59.2051,59.0839,59.1728,63300.0
2013-10-03 12:10:00,73.21,73.25,73.18,73.2,49300.0,59.1728,59.2051,59.1485,59.1647,49300.0
2013-10-03 12:20:00,73.22,73.24,73.01,73.21,63300.0,59.1809,59.197,59.0111,59.1728,63300.0
2013-10-03 12:30:00,73.21,73.24,73.11,73.14,38400.0,59.1728,59.197,59.092,59.1162,38400.0
2013-10-03 12:40:00,73.13,73.31,73.08,73.28,56200.0,59.1081,59.2536,59.0677,59.2294,56200.0
2013-10-03 12:50:00,73.27,73.31,73.21,73.24,58000.0,59.2213,59.2536,59.1728,59.197,58000.0
2013-10-03 13:00:00,73.24,73.35,73.2,73.28,41800.0,59.197,59.2859,59.1647,59.2294,41800.0
2013-10-03 13:10:00,73.28,73.29,73.17,73.19,38000.0,59.2294,59.2374,59.1405,59.1566,38000.0
2013-10-03 13:20:00,73.2,73.4,73.2,73.34,53500.0,59.1647,59.3264,59.1647,59.2779,53500.0
2013-10-03 13:30:00,73.38,73.4,73.35,73.35,27300.0,59.3102,59.3264,59.2859,59.2859,27300.0
2013-10-03 13:40:00,73.37,73.4,73.33,73.34,32600.0,59.3021,59.3264,59.2698,59.2779,32600.0
2013-10-03 13:50:00,73.36,73.4,73.31,73.39,48200.0,59.294,59.3264,59.2536,59.3183,48200.0
2013-10-03 14:00:00,73.37,73.38,73.26,73.27,31800.0,59.3021,59.3102,59.2132,59.2213,31800.0
2013-10-03 14:10:00,73.28,73.4,73.26,73.32,26100.0,59.2294,59.3264,59.2132,59.2617,26100.0
2013-10-03 14:20:00,73.32,73.39,73.05,73.37,60900.0,59.2617,59.3183,59.0435,59.3021,60900.0
2013-10-03 14:30:00,73.37,73.4,73.28,73.38,38800.0,59.3021,59.3264,59.2294,59.3102,38800.0
2013-10-03 14:40:00,73.38,73.43,73.36,73.38,39000.0,59.3102,59.3506,59.294,59.3102,39000.0
2013-10-03 14:50:00,73.36,73.49,73.36,73.38,43500.0,59.294,59.3991,59.294,59.3102,43500.0
2013-10-03 15:00:00,73.37,73.4,73.32,73.32,40800.0,59.3021,59.3264,59.2617,59.2617,40800.0
2013-10-03 15:10:00,73.32,73.35,73.21,73.26,42600.0,59.2617,59.2859,59.1728,59.2132,42600.0
2013-10-03 15:20:00,73.27,73.34,73.21,73.33,52900.0,59.2213,59.2779,59.1728,59.2698,52900.0
2013-10-03 15:30:00,73.32,73.37,73.27,73.36,60600.0,59.2617,59.3021,59.2213,59.294,60600.0
2013-10-03 15:40:00,73.36,73.39,73.27,73.29,117100.0,59.294,59.3183,59.2213,59.2374,117100.0
2013-10-03 15:50:00,73.29,73.31,73.12,73.15,200100.0,59.2374,59.2536,59.1,59.1243,200100.0
2013-10-04 09:30:00,73.33,73.44,72.99,73.29,93800.0,59.2698,59.3587,58.995,59.2374,93800.0
2013-10-04 09:40:00,73.29,73.32,73.2,73.32,55300.0,59.2374,59.2617,59.1647,59.2617,55300.0
2013-10-04 09:50:00,73.32,73.49,73.31,73.41,28300.0,59.2617,59.3991,59.2536,59.3344,28300.0
2013-10-04 10:00:00,73.42,73.46,73.32,73.42,37800.0,59.3425,59.3749,59.2617,59.3425,37800.0
2013-10-04 10:10:00,73.43,73.66,73.41,73.62,39800.0,59.3506,59.5365,59.3344,59.5042,39800.0
2013-10-04 10:20:00,73.62,73.71,73.58,73.7,29400.0,59.5042,59.5769,59.4718,59.5688,29400.0
2013-10-04 10:30:00,73.72,73.81,73.64,73.64,50300.0,59.585,59.6577,59.5203,59.5203,50300.0
2013-10-04 10:40:00,73.67,73.73,73.62,73.63,33300.0,59.5446,59.5931,59.5042,59.5123,33300.0
2013-10-04 10:50:00,73.63,73.66,73.48,73.57,58600.0,59.5123,59.5365,59.391,59.4638,58600.0
2013-10-04 11:00:00,73.57,73.59,73.37,73.42,42400.0,59.4638,59.4799,59.3021,59.3425,42400.0
2013-10-04 11:10:00,73.45,73.58,73.41,73.58,58200.0,59.3668,59.4718,59.3344,59.4718,58200.0
2013-10-04 11:20:00,73.57,73.61,73.47,73.47,35200.0,59.4638,59.4961,59.3829,59.3829,35200.0
2013-10-04 11:30:00,73.46,73.55,73.46,73.52,37500.0,59.3749,59.4476,59.3749,59.4233,37500.0
2013-10-04 11:40:00,73.52,73.55,73.48,73.49,52600.0,59.4233,59.4476,59.391,59.3991,52600.0
2013-10-04 11:50:00,73.5,73.53,73.48,73.5,40700.0,59.4072,59.4314,59.391,59.4072,40700.0
2013-10-04 12:00:00,73.51,73.55,73.49,73.52,79400.0,59.4153,59.4476,59.3991,59.4233,79400.0
2013-10-04 12:10:00,73.52,73.54,73.46,73.52,37200.0,59.4233,59.4395,59.3749,59.4233,37200.0
2013-10-04 12:20:00,73.52,73.67,73.52,73.66,32800.0,59.4233,59.5446,59.4233,59.5365,32800.0
2013-10-04 12:30:00,73.67,73.7,73.61,73.69,20100.0,59.5446,59.5688,59.4961,59.5608,20100.0
2013-10-04 12:40:00,73.69,73.74,73.64,73.65,33600.0,59.5608,59.6012,59.5203,59.5284,33600.0
2013-10-04 12:50:00,73.65,73.65,73.58,73.58,19900.0,59.5284,59.5284,59.4718,59.4718,19900.0
2013-10-04 13:00:00,73.58,73.59,73.5,73.53,32800.0,59.4718,59.4799,59.4072,59.4314,32800.0
2013-10-04 13:10:00,73.53,73.53,73.44,73.48,32900.0,59.4314,59.4314,59.3587,59.391,32900.0
2013-10-04 13:20:00,73.48,73.53,73.48,73.53,33200.0,59.391,59.4314,59.391,59.4314,33200.0
2013-10-04 13:30:00,73.52,73.54,73.47,73.48,34000.0,59.4233,59.4395,59.3829,59.391,34000.0
2013-10-04 13:40:00,73.48,73.5,73.36,73.37,32400.0,59.391,59.4072,59.294,59.3021,32400.0
2013-10-04 13:50:00,73.38,73.42,73.35,73.38,29900.0,59.3102,59.3425,59.2859,59.3102,29900.0
2013-10-04 14:00:00,73.39,73.41,73.37,73.41,28200.0,59.3183,59.3344,59.3021,59.3344,28200.0
2013-10-04 14:10:00,73.41,73.42,73.36,73.37,43600.0,59.3344,59.3425,59.294,59.3021,43600.0
2013-10-04 14:20:00,73.37,73.38,73.34,73.37,36700.0,59.3021,59.3102,59.2779,59.3021,36700.0
2013-10-04 14:30:00,73.38,73.41,73.34,73.38,49300.0,59.3102,59.3344,59.2779,59.3102,49300.0
2013-10-04 14:40:00,73.38,73.4,73.32,73.4,38900.0,59.3102,59.3264,59.2617,59.3264,38900.0
2013-10-04 14:50:00,73.39,73.4,73.36,73.38,51600.0,59.3183,59.3264,59.294,59.3102,51600.0
2013-10-04 15:00:00,73.39,73.41,73.37,73.4,72500.0,59.3183,59.3344,59.3021,59.3264,72500.0
2013-10-04 15:10:00,73.41,73.42,73.36,73.37,66100.0,59.3344,59.3425,59.294,59.3021,66100.0
2013-10-04 15:20:00,73.38,73.38,73.3,73.37,39200.0,59.3102,59.3102,59.2455,59.3021,39200.0
2013-10-04 15:30:00,73.36,73.38,73.3,73.32,60400.0,59.294,59.3102,59.2455,59.2617,60400.0
2013-10-04 15:40:00,73.31,73.34,73.24,73.29,133000.0,59.2536,59.2779,59.197,59.2374,133000.0
2013-10-04 15:50:00,73.3,73.3,73.18,73.25,293800.0,59.2455,59.2455,59.1485,59.2051,293800.0
2013-10-07 09:30:00,72.51,73.05,72.41,73.0,146700.0,58.607,59.0435,58.5262,59.0031,146700.0
2013-10-07 09:40:00,73.01,73.08,72.9,73.02,89800.0,59.0111,59.0677,58.9222,59.0192,89800.0
2013-10-07 09:50:00,73.06,73.15,72.98,73.05,64200.0,59.0515,59.1243,58.9869,59.0435,64200.0
2013-10-07 10:00:00,73.03,73.39,73.0,73.37,66900.0,59.0273,59.3183,59.0031,59.3021,66900.0
2013-10-07 10:10:00,73.36,73.41,73.23,73.28,28300.0,59.294,59.3344,59.189,59.2294,28300.0
2013-10-07 10:20:00,73.29,73.37,73.23,73.34,29000.0,59.2374,59.3021,59.189,59.2779,29000.0
2013-10-07 10:30:00,73.34,73.47,73.28,73.39,42200.0,59.2779,59.3829,59.2294,59.3183,42200.0
2013-10-07 10:40:00,73.38,73.39,73.28,73.28,33900.0,59.3102,59.3183,59.2294,59.2294,33900.0
2013-10-07 10:50:00,73.28,73.41,73.28,73.3,61600.0,59.2294,59.3344,59.2294,59.2455,61600.0
2013-10-07 11:00:00,73.26,73.31,73.17,73.19,64200.0,59.2132,59.2536,59.1405,59.1566,64200.0
2013-10-07 11:10:00,73.2,73.21,73.05,73.05,74500.0,59.1647,59.1728,59.0435,59.0435,74500.0
2013-10-07 11:20:00,73.05,73.1,72.99,73.05,62800.0,59.0435,59.0839,58.995,59.0435,62800.0
2013-10-07 11:30:00,73.04,73.1,73.01,73.03,86700.0,59.0354,59.0839,59.0111,59.0273,86700.0
2013-10-07 11:40:00,73.02,73.03,72.97,73.02,55900.0,59.0192,59.0273,58.9788,59.0192,55900.0
2013-10-07 11:50:00,73.03,73.09,72.99,72.99,32500.0,59.0273,59.0758,58.995,58.995,32500.0
2013-10-07 12:00:00,73.0,73.06,72.97,73.0,33600.0,59.0031,59.0515,58.9788,59.0031,33600.0
2013-10-07 12:10:00,72.99,73.04,72.98,73.0,35600.0,58.995,59.0354,58.9869,59.0031,35600.0
2013-10-07 12:20:00,73.0,73.03,72.9,72.93,42800.0,59.0031,59.0273,58.9222,58.9465,42800.0
2013-10-07 12:30:00,72.92,72.98,72.85,72.95,44900.0,58.9384,58.9869,58.8818,58.9626,44900.0
2013-10-07 12:40:00,72.94,73.02,72.92,72.95,23900.0,58.9546,59.0192,58.9384,58.9626,23900.0
2013-10-07 12:50:00,72.94,73.0,72.83,72.84,19200.0,58.9546,59.0031,58.8656,58.8737,19200.0
2013-10-07 13:00:00,72.84,72.94,72.82,72.85,138700.0,58.8737,58.9546,58.8576,58.8818,138700.0
2013-10-07 13:10:00,72.84,72.95,72.84,72.92,48100.0,58.8737,58.9626,58.8737,58.9384,48100.0
2013-10-07 13:20:00,72.91,72.93,72.78,72.78,39600.0,58.9303,58.9465,58.8252,58.8252,39600.0
2013-10-07 13:30:00,72.78,72.83,72.66,72.69,61600.0,58.8252,58.8656,58.7282,58.7525,61600.0
2013-10-07 13:40:00,72.69,72.75,72.66,72.74,39300.0,58.7525,58.801,58.7282,58.7929,39300.0
2013-10-07 13:50:00,72.73,72.76,72.7,72.74,41800.0,58.7848,58.8091,58.7606,58.7929,41800.0
2013-10-07 14:00:00,72.75,72.77,72.6,72.68,80000.0,58.801,58.8172,58.6797,58.7444,80000.0
2013-10-07 14:10:00,72.69,72.74,72.67,72.73,44400.0,58.7525,58.7929,58.7363,58.7848,44400.0
2013-10-07 14:20:00,72.74,72.75,72.65,72.72,52200.0,58.7929,58.801,58.7202,58.7767,52200.0
2013-10-07 14:30:00,72.72,72.75,72.68,72.7,53000.0,58.7767,58.801,58.7444,58.7606,53000.0
2013-10-07 14:40:00,72.69,72.7,72.6,72.68,40700.0,58.7525,58.7606,58.6797,58.7444,40700.0
2013-10-07 14:50:00,72.69,72.76,72.66,72.71,36900.0,58.7525,58.8091,58.7282,58.7687,36900.0
2013-10-07 15:00:00,72.71,72.76,72.62,72.65,48500.0,58.7687,58.8091,58.6959,58.7202,48500.0
2013-10-07 15:10:00,72.67,72.76,72.63,72.74,52800.0,58.7363,58.8091,58.704,58.7929,52800.0
2013-10-07 15:20:00,72.74,72.75,72.62,72.64,76500.0,58.7929,58.801,58.6959,58.7121,76500.0
2013-10-07 15:30:00,72.64,72.64,72.5,72.53,125800.0,58.7121,58.7121,58.5989,58.6232,125800.0
2013-10-07 15:40:00,72.54,72.54,72.35,72.35,242000.0,58.6313,58.6313,58.4777,58.4777,242000.0
2013-10-07 15:50:00,72.36,72.47,72.31,72.34,321400.0,58.4858,58.5747,58.4454,58.4696,321400.0
2013-10-08 09:30:00,72.51,72.92,72.38,72.51,178000.0,58.607,58.9384,58.5019,58.607,178000.0
2013-10-08 09:40:00,72.55,72.65,72.44,72.46,245100.0,58.6393,58.7202,58.5504,58.5666,245100.0
2013-10-08 09:50:00,72.47,72.47,72.19,72.21,105500.0,58.5747,58.5747,58.3484,58.3645,105500.0
2013-10-08 10:00:00,72.21,72.24,71.92,71.97,138700.0,58.3645,58.3888,58.1301,58.1705,138700.0
2013-10-08 10:10:00,71.96,72.0,71.83,71.92,94200.0,58.1625,58.1948,58.0574,58.1301,94200.0
2013-10-08 10:20:00,71.94,71.97,71.8,71.82,63600.0,58.1463,58.1705,58.0331,58.0493,63600.0
2013-10-08 10:30:00,71.81,71.94,71.81,71.88,67700.0,58.0412,58.1463,58.0412,58.0978,67700.0
2013-10-08 10:40:00,71.88,72.0,71.83,71.89,147200.0,58.0978,58.1948,58.0574,58.1059,147200.0
2013-10-08 10:50:00,71.88,71.92,71.7,71.79,119000.0,58.0978,58.1301,57.9523,58.0251,119000.0
2013-10-08 11:00:00,71.78,71.78,71.65,71.67,55400.0,58.017,58.017,57.9119,57.9281,55400.0
2013-10-08 11:10:00,71.68,71.7,71.57,71.65,90200.0,57.9361,57.9523,57.8472,57.9119,90200.0
2013-10-08 11:20:00,71.65,71.66,71.5,71.56,220500.0,57.9119,57.92,57.7907,57.8392,220500.0
2013-10-08 11:30:00,71.56,71.57,71.13,71.17,128700.0,57.8392,57.8472,57.4916,57.5239,128700.0
2013-10-08 11:40:00,71.14,71.17,70.8,70.83,203100.0,57.4997,57.5239,57.2249,57.2491,203100.0
2013-10-08 11:50:00,70.82,71.05,70.78,70.93,182000.0,57.241,57.4269,57.2087,57.33,182000.0
2013-10-08 12:00:00,70.93,70.99,70.73,70.91,160500.0,57.33,57.3784,57.1683,57.3138,160500.0
2013-10-08 12:10:00,70.9,71.01,70.81,70.98,117800.0,57.3057,57.3946,57.233,57.3704,117800.0
2013-10-08 12:20:00,70.98,70.99,70.77,70.87,104400.0,57.3704,57.3784,57.2006,57.2815,104400.0
2013-10-08 12:30:00,70.87,71.02,70.79,70.96,57800.0,57.2815,57.4027,57.2168,57.3542,57800.0
2013-10-08 12:40:00,70.96,71.05,70.95,71.04,57700.0,57.3542,57.4269,57.3461,57.4189,57700.0
2013-10-08 12:50:00,71.06,71.23,71.05,71.22,46700.0,57.435,57.5724,57.4269,57.5643,46700.0
2013-10-08 13:00:00,71.22,71.23,71.13,71.18,67100.0,57.5643,57.5724,57.4916,57.532,67100.0
2013-10-08 13:10:00,71.17,71.23,71.09,71.12,110900.0,57.5239,57.5724,57.4593,57.4835,110900.0
2013-10-08 13:20:00,71.13,71.3,71.12,71.3,63200.0,57.4916,57.629,57.4835,57.629,63200.0
2013-10-08 13:30:00,71.3,71.44,71.23,71.23,35900.0,57.629,57.7422,57.5724,57.5724,35900.0
2013-10-08 13:40:00,71.25,71.29,71.13,71.14,47100.0,57.5886,57.6209,57.4916,57.4997,47100.0
2013-10-08 13:50:00,71.14,71.26,71.07,71.12,75400.0,57.4997,57.5967,57.4431,57.4835,75400.0
2013-10-08 14:00:00,71.11,71.18,71.08,71.12,286800.0,57.4754,57.532,57.4512,57.4835,286800.0
2013-10-08 14:10:00,71.12,71.24,71.12,71.15,86200.0,57.4835,57.5805,57.4835,57.5078,86200.0
2013-10-08 14:20:00,71.16,71.34,71.15,71.26,208000.0,57.5159,57.6613,57.5078,57.5967,208000.0
2013-10-08 14:30:00,71.27,71.29,71.15,71.28,70300.0,57.6048,57.6209,57.5078,57.6128,70300.0
2013-10-08 14:40:00,71.28,71.29,71.19,71.29,46400.0,57.6128,57.6209,57.5401,57.6209,46400.0
2013-10-08 14:50:00,71.29,71.43,71.24,71.4,67700.0,57.6209,57.7341,57.5805,57.7098,67700.0
2013-10-08 15:00:00,71.4,71.48,71.3,71.32,100700.0,57.7098,57.7745,57.629,57.6452,100700.0
2013-10-08 15:10:00,71.32,71.35,71.2,71.34,81100.0,57.6452,57.6694,57.5482,57.6613,81100.0
2013-10-08 15:20:00,71.34,71.57,71.33,71.53,109800.0,57.6613,57.8472,57.6533,57.8149,109800.0
2013-10-08 15:30:00,71.53,71.54,71.32,71.4,216800.0,57.8149,57.823,57.6452,57.7098,216800.0
2013-10-08 15:40:00,71.42,71.48,71.24,71.3,166000.0,57.726,57.7745,57.5805,57.629,166000.0
2013-10-08 15:50:00,71.29,71.34,71.04,71.11,353500.0,57.6209,57.6613,57.4189,57.4754,353500.0
2013-10-09 09:30:00,70.58,70.75,70.4,70.47,169800.0,57.802,57.9412,57.6545,57.7119,169800.0
2013-10-09 09:40:00,70.48,70.51,70.3,70.39,137900.0,57.7201,57.7446,57.5726,57.6463,137900.0
2013-10-09 09:50:00,70.36,70.56,70.34,70.5,139800.0,57.6218,57.7856,57.6054,57.7364,139800.0
2013-10-09 10:00:00,70.5,70.54,70.38,70.38,118500.0,57.7364,57.7692,57.6382,57.6382,118500.0
2013-10-09 10:10:00,70.4,70.53,70.29,70.48,137800.0,57.6545,57.761,57.5645,57.7201,137800.0
2013-10-09 10:20:00,70.48,70.62,70.42,70.56,177200.0,57.7201,57.8347,57.6709,57.7856,177200.0
2013-10-09 10:30:00,70.56,70.65,70.48,70.56,194100.0,57.7856,57.8593,57.7201,57.7856,194100.0
2013-10-09 10:40:00,70.56,70.61,70.36,70.49,71100.0,57.7856,57.8265,57.6218,57.7282,71100.0
2013-10-09 10:50:00,70.5,70.52,70.18,70.21,72000.0,57.7364,57.7528,57.4744,57.4989,72000.0
2013-10-09 11:00:00,70.22,70.31,70.02,70.05,152700.0,57.5071,57.5808,57.3433,57.3679,152700.0
2013-10-09 11:10:00,70.05,70.07,69.9,69.9,81300.0,57.3679,57.3843,57.2451,57.2451,81300.0
2013-10-09 11:20:00,69.9,69.95,69.82,69.92,82000.0,57.2451,57.286,57.1795,57.2614,82000.0
2013-10-09 11:30:00,69.92,70.1,69.91,70.01,106200.0,57.2614,57.4089,57.2532,57.3351,106200.0
2013-10-09 11:40:00,70.01,70.15,69.98,70.12,151300.0,57.3351,57.4498,57.3106,57.4252,151300.0
2013-10-09 11:50:00,70.11,70.11,70.03,70.07,70300.0,57.417,57.417,57.3515,57.3843,70300.0
2013-10-09 12:00:00,70.07,70.12,69.91,69.93,67900.0,57.3843,57.4252,57.2532,57.2696,67900.0
2013-10-09 12:10:00,69.92,69.96,69.83,69.85,50100.0,57.2614,57.2942,57.1877,57.2041,50100.0
2013-10-09 12:20:00,69.82,69.89,69.8,69.88,35400.0,57.1795,57.2369,57.1632,57.2287,35400.0
2013-10-09 12:30:00,69.88,69.98,69.87,69.96,54600.0,57.2287,57.3106,57.2205,57.2942,54600.0
2013-10-09 12:40:00,69.96,69.99,69.91,69.94,40200.0,57.2942,57.3188,57.2532,57.2778,40200.0
2013-10-09 12:50:00,69.94,69.94,69.78,69.8,46700.0,57.2778,57.2778,57.1468,57.1632,46700.0
2013-10-09 13:00:00,69.8,69.9,69.8,69.9,67900.0,57.1632,57.2451,57.1632,57.2451,67900.0
2013-10-09 13:10:00,69.89,70.11,69.84,70.09,59500.0,57.2369,57.417,57.1959,57.4007,59500.0
2013-10-09 13:20:00,70.1,70.25,70.08,70.21,60400.0,57.4089,57.5317,57.3925,57.4989,60400.0
2013-10-09 13:30:00,70.22,70.26,70.21,70.22,82200.0,57.5071,57.5399,57.4989,57.5071,82200.0
2013-10-09 13:40:00,70.23,70.29,70.22,70.28,68800.0,57.5153,57.5645,57.5071,57.5563,68800.0
2013-10-09 13:50:00,70.28,70.33,70.23,70.24,49600.0,57.5563,57.5972,57.5153,57.5235,49600.0
2013-10-09 14:00:00,70.25,70.39,70.17,70.32,63800.0,57.5317,57.6463,57.4662,57.589,63800.0
2013-10-09 14:10:00,70.31,70.35,70.2,70.24,91400.0,57.5808,57.6136,57.4907,57.5235,91400.0
2013-10-09 14:20:00,70.22,70.3,70.14,70.25,83800.0,57.5071,57.5726,57.4416,57.5317,83800.0
2013-10-09 14:30:00,70.24,70.34,70.17,70.22,89200.0,57.5235,57.6054,57.4662,57.5071,89200.0
2013-10-09 14:40:00,70.2,70.23,70.16,70.2,79600.0,57.4907,57.5153,57.458,57.4907,79600.0
2013-10-09 14:50:00,70.19,70.36,70.16,70.35,189000.0,57.4826,57.6218,57.458,57.6136,189000.0
2013-10-09 15:00:00,70.34,70.46,70.34,70.43,132200.0,57.6054,57.7037,57.6054,57.6791,132200.0
2013-10-09 15:10:00,70.44,70.45,70.33,70.36,80300.0,57.6873,57.6955,57.5972,57.6218,80300.0
2013-10-09 15:20:00,70.36,70.42,70.28,70.36,205000.0,57.6218,57.6709,57.5563,57.6218,205000.0
2013-10-09 15:30:00,70.38,70.51,70.36,70.41,187600.0,57.6382,57.7446,57.6218,57.6627,187600.0
2013-10-09 15:40:00,70.41,70.45,70.23,70.27,231000.0,57.6627,57.6955,57.5153,57.5481,231000.0
2013-10-09 15:50:00,70.26,70.4,70.22,70.28,432300.0,57.5399,57.6545,57.5071,57.5563,432300.0
2013-10-10 09:30:00,70.99,71.3,70.99,71.26,88900.0,58.1377,58.3916,58.1377,58.3588,88900.0
2013-10-10 09:40:00,71.26,71.44,70.91,70.92,80200.0,58.3588,58.5063,58.0722,58.0804,80200.0
2013-10-10 09:50:00,70.91,71.17,70.86,71.08,92600.0,58.0722,58.2851,58.0313,58.2114,92600.0
2013-10-10 10:00:00,71.09,71.12,70.87,70.87,63200.0,58.2196,58.2442,58.0394,58.0394,63200.0
2013-10-10 10:10:00,70.88,71.0,70.81,70.98,50000.0,58.0476,58.1459,57.9903,58.1295,50000.0
2013-10-10 10:20:00,70.97,71.0,70.89,70.94,40200.0,58.1213,58.1459,58.0558,58.0968,40200.0
2013-10-10 10:30:00,70.95,71.08,70.94,70.99,43500.0,58.105,58.2114,58.0968,58.1377,43500.0
2013-10-10 10:40:00,70.99,71.1,70.99,71.04,171400.0,58.1377,58.2278,58.1377,58.1787,171400.0
2013-10-10 10:50:00,71.05,71.17,71.01,71.06,228300.0,58.1869,58.2851,58.1541,58.195,228300.0
2013-10-10 11:00:00,71.04,71.1,71.0,71.09,61600.0,58.1787,58.2278,58.1459,58.2196,61600.0
2013-10-10 11:10:00,71.09,71.12,71.02,71.03,74100.0,58.2196,58.2442,58.1623,58.1705,74100.0
2013-10-10 11:20:00,71.03,71.12,70.95,71.02,104100.0,58.1705,58.2442,58.105,58.1623,104100.0
2013-10-10 11:30:00,71.05,71.25,70.97,71.19,60500.0,58.1869,58.3507,58.1213,58.3015,60500.0
2013-10-10 11:40:00,71.2,71.31,71.12,71.23,69700.0,58.3097,58.3998,58.2442,58.3343,69700.0
2013-10-10 11:50:00,71.23,71.35,71.19,71.31,34000.0,58.3343,58.4325,58.3015,58.3998,34000.0
2013-10-10 12:00:00,71.31,71.32,71.23,71.3,45500.0,58.3998,58.408,58.3343,58.3916,45500.0
2013-10-10 12:10:00,71.29,71.32,71.24,71.31,45600.0,58.3834,58.408,58.3425,58.3998,45600.0
2013-10-10 12:20:00,71.31,71.31,71.22,71.22,74600.0,58.3998,58.3998,58.3261,58.3261,74600.0
2013-10-10 12:30:00,71.23,71.27,71.15,71.17,45000.0,58.3343,58.367,58.2688,58.2851,45000.0
2013-10-10 12:40:00,71.17,71.2,71.11,71.13,53300.0,58.2851,58.3097,58.236,58.2524,53300.0
2013-10-10 12:50:00,71.12,71.13,71.06,71.08,71800.0,58.2442,58.2524,58.195,58.2114,71800.0
2013-10-10 13:00:00,71.09,71.13,71.05,71.08,48600.0,58.2196,58.2524,58.1869,58.2114,48600.0
2013-10-10 13:10:00,71.09,71.12,71.06,71.08,47600.0,58.2196,58.2442,58.195,58.2114,47600.0
2013-10-10 13:20:00,71.08,71.15,71.03,71.15,36700.0,58.2114,58.2688,58.1705,58.2688,36700.0
2013-10-10 13:30:00,71.13,71.21,71.11,71.17,38300.0,58.2524,58.3179,58.236,58.2851,38300.0
2013-10-10 13:40:00,71.15,71.2,71.11,71.13,22100.0,58.2688,58.3097,58.236,58.2524,22100.0
2013-10-10 13:50:00,71.13,71.16,71.1,71.15,35200.0,58.2524,58.2769,58.2278,58.2688,35200.0
2013-10-10 14:00:00,71.15,71.21,71.11,71.16,38100.0,58.2688,58.3179,58.236,58.2769,38100.0
2013-10-10 14:10:00,71.15,71.16,71.08,71.1,37100.0,58.2688,58.2769,58.2114,58.2278,37100.0
2013-10-10 14:20:00,71.1,71.15,71.01,71.02,52700.0,58.2278,58.2688,58.1541,58.1623,52700.0
2013-10-10 14:30:00,71.02,71.12,71.01,71.03,72900.0,58.1623,58.2442,58.1541,58.1705,72900.0
2013-10-10 14:40:00,71.03,71.11,71.01,71.02,43300.0,58.1705,58.236,58.1541,58.1623,43300.0
2013-10-10 14:50:00,71.02,71.12,71.02,71.1,48500.0,58.1623,58.2442,58.1623,58.2278,48500.0
2013-10-10 15:00:00,71.09,71.29,71.08,71.26,84700.0,58.2196,58.3834,58.2114,58.3588,84700.0
2013-10-10 15:10:00,71.24,71.4,71.23,71.36,107300.0,58.3425,58.4735,58.3343,58.4407,107300.0
2013-10-10 15:20:00,71.36,71.36,71.31,71.34,98600.0,58.4407,58.4407,58.3998,58.4244,98600.0
2013-10-10 15:30:00,71.34,71.35,71.23,71.23,91200.0,58.4244,58.4325,58.3343,58.3343,91200.0
2013-10-10 15:40:00,71.24,71.26,71.19,71.24,153900.0,58.3425,58.3588,58.3015,58.3425,153900.0
2013-10-10 15:50:00,71.23,71.27,71.19,71.23,316400.0,58.3343,58.367,58.3015,58.3343,316400.0
2013-10-11 09:30:00,71.43,71.56,71.35,71.4,129100.0,58.4981,58.6045,58.4325,58.4735,129100.0
2013-10-11 09:40:00,71.41,71.83,71.41,71.68,107300.0,58.4817,58.8256,58.4817,58.7028,107300.0
2013-10-11 09:50:00,71.69,71.91,71.68,71.88,59600.0,58.711,58.8912,58.7028,58.8666,59600.0
2013-10-11 10:00:00,71.89,71.92,71.81,71.83,55100.0,58.8748,58.8994,58.8093,58.8256,55100.0
2013-10-11 10:10:00,71.84,71.88,71.74,71.75,66200.0,58.8338,58.8666,58.7519,58.7601,66200.0
2013-10-11 10:20:00,71.75,71.97,71.72,71.89,66000.0,58.7601,58.9403,58.7356,58.8748,66000.0
2013-10-11 10:30:00,71.88,71.88,71.73,71.85,99800.0,58.8666,58.8666,58.7438,58.842,99800.0
2013-10-11 10:40:00,71.86,71.97,71.76,71.77,37300.0,58.8502,58.9403,58.7683,58.7765,37300.0
2013-10-11 10:50:00,71.77,71.88,71.76,71.84,37400.0,58.7765,58.8666,58.7683,58.8338,37400.0
2013-10-11 11:00:00,71.82,71.87,71.77,71.82,43600.0,58.8175,58.8584,58.7765,58.8175,43600.0
2013-10-11 11:10:00,71.8,71.89,71.78,71.89,36400.0,58.8011,58.8748,58.7847,58.8748,36400.0
2013-10-11 11:20:00,71.89,71.97,71.82,71.91,48100.0,58.8748,58.9403,58.8175,58.8912,48100.0
2013-10-11 11:30:00,71.91,72.22,71.89,72.09,95700.0,58.8912,59.145,58.8748,59.0386,95700.0
2013-10-11 11:40:00,72.09,72.23,72.04,72.2,26100.0,59.0386,59.1532,58.9976,59.1287,26100.0
2013-10-11 11:50:00,72.19,72.25,72.13,72.24,31900.0,59.1205,59.1696,59.0713,59.1614,31900.0
2013-10-11 12:00:00,72.22,72.31,72.2,72.31,42600.0,59.145,59.2187,59.1287,59.2187,42600.0
2013-10-11 12:10:00,72.3,72.42,72.23,72.41,75000.0,59.2106,59.3088,59.1532,59.3006,75000.0
2013-10-11 12:20:00,72.4,72.5,72.36,72.44,55300.0,59.2925,59.3743,59.2597,59.3252,55300.0
2013-10-11 12:30:00,72.43,72.48,72.38,72.42,57200.0,59.317,59.358,59.2761,59.3088,57200.0
2013-10-11 12:40:00,72.42,72.53,72.39,72.47,53300.0,59.3088,59.3989,59.2843,59.3498,53300.0
2013-10-11 12:50:00,72.48,72.6,72.48,72.6,75200.0,59.358,59.4562,59.358,59.4562,75200.0
2013-10-11 13:00:00,72.6,72.68,72.5,72.67,67500.0,59.4562,59.5218,59.3743,59.5136,67500.0
2013-10-11 13:10:00,72.68,72.7,72.4,72.45,49400.0,59.5218,59.5381,59.2925,59.3334,49400.0
2013-10-11 13:20:00,72.46,72.59,72.43,72.49,40100.0,59.3416,59.4481,59.317,59.3662,40100.0
2013-10-11 13:30:00,72.48,72.53,72.47,72.48,28300.0,59.358,59.3989,59.3498,59.358,28300.0
2013-10-11 13:40:00,72.46,72.58,72.4,72.51,29800.0,59.3416,59.4399,59.2925,59.3825,29800.0
2013-10-11 13:50:00,72.51,72.64,72.47,72.57,49600.0,59.3825,59.489,59.3498,59.4317,49600.0
2013-10-11 14:00:00,72.56,72.64,72.55,72.6,28400.0,59.4235,59.489,59.4153,59.4562,28400.0
2013-10-11 14:10:00,72.6,72.65,72.52,72.62,36200.0,59.4562,59.4972,59.3907,59.4726,36200.0
2013-10-11 14:20:00,72.62,72.71,72.61,72.71,40900.0,59.4726,59.5463,59.4644,59.5463,40900.0
2013-10-11 14:30:00,72.7,72.74,72.67,72.69,47600.0,59.5381,59.5709,59.5136,59.5299,47600.0
2013-10-11 14:40:00,72.68,72.73,72.65,72.71,37500.0,59.5218,59.5627,59.4972,59.5463,37500.0
2013-10-11 14:50:00,72.71,72.71,72.62,72.68,68000.0,59.5463,59.5463,59.4726,59.5218,68000.0
2013-10-11 15:00:00,72.68,72.7,72.58,72.7,63900.0,59.5218,59.5381,59.4399,59.5381,63900.0
2013-10-11 15:10:00,72.69,72.7,72.56,72.66,48400.0,59.5299,59.5381,59.4235,59.5054,48400.0
2013-10-11 15:20:00,72.65,72.72,72.58,72.68,84200.0,59.4972,59.5545,59.4399,59.5218,84200.0
2013-10-11 15:30:00,72.68,72.75,72.65,72.65,103600.0,59.5218,59.5791,59.4972,59.4972,103600.0
2013-10-11 15:40:00,72.65,72.72,72.56,72.58,149300.0,59.4972,59.5545,59.4235,59.4399,149300.0
2013-10-11 15:50:00,72.56,72.74,72.55,72.72,227600.0,59.4235,59.5709,59.4153,59.5545,227600.0
2013-10-14 09:30:00,72.18,72.53,71.95,72.45,118200.0,59.1123,59.3989,58.9239,59.3334,118200.0
2013-10-14 09:40:00,72.47,72.49,72.32,72.36,38000.0,59.3498,59.3662,59.2269,59.2597,38000.0
2013-10-14 09:50:00,72.34,72.49,72.29,72.34,39700.0,59.2433,59.3662,59.2024,59.2433,39700.0
2013-10-14 10:00:00,72.31,72.42,72.27,72.41,35500.0,59.2187,59.3088,59.186,59.3006,35500.0
2013-10-14 10:10:00,72.42,72.52,72.4,72.51,58700.0,59.3088,59.3907,59.2925,59.3825,58700.0
2013-10-14 10:20:00,72.5,72.58,72.46,72.56,41000.0,59.3743,59.4399,59.3416,59.4235,41000.0
2013-10-14 10:30:00,72.56,72.58,72.5,72.56,25800.0,59.4235,59.4399,59.3743,59.4235,25800.0
2013-10-14 10:40:00,72.55,72.56,72.41,72.41,35100.0,59.4153,59.4235,59.3006,59.3006,35100.0
2013-10-14 10:50:00,72.42,72.47,72.31,72.31,22900.0,59.3088,59.3498,59.2187,59.2187,22900.0
2013-10-14 11:00:00,72.31,72.36,72.25,72.31,27800.0,59.2187,59.2597,59.1696,59.2187,27800.0
2013-10-14 11:10:00,72.31,72.36,72.28,72.34,22600.0,59.2187,59.2597,59.1942,59.2433,22600.0
2013-10-14 11:20:00,72.31,72.45,72.27,72.43,43000.0,59.2187,59.3334,59.186,59.317,43000.0
2013-10-14 11:30:00,72.44,72.52,72.41,72.46,34900.0,59.3252,59.3907,59.3006,59.3416,34900.0
2013-10-14 11:40:00,72.47,72.59,72.47,72.59,27400.0,59.3498,59.4481,59.3498,59.4481,27400.0
2013-10-14 11:50:00,72.58,72.72,72.56,72.72,33800.0,59.4399,59.5545,59.4235,59.5545,33800.0
2013-10-14 12:00:00,72.71,72.72,72.61,72.64,27700.0,59.5463,59.5545,59.4644,59.489,27700.0
2013-10-14 12:10:00,72.63,72.66,72.57,72.61,26500.0,59.4808,59.5054,59.4317,59.4644,26500.0
2013-10-14 12:20:00,72.61,72.61,72.5,72.57,46300.0,59.4644,59.4644,59.3743,59.4317,46300.0
2013-10-14 12:30:00,72.58,72.63,72.53,72.61,21800.0,59.4399,59.4808,59.3989,59.4644,21800.0
2013-10-14 12:40:00,72.61,72.61,72.49,72.54,21700.0,59.4644,59.4644,59.3662,59.4071,21700.0
2013-10-14 12:50:00,72.54,72.58,72.48,72.54,29100.0,59.4071,59.4399,59.358,59.4071,29100.0
2013-10-14 13:00:00,72.55,72.56,72.44,72.56,25700.0,59.4153,59.4235,59.3252,59.4235,25700.0
2013-10-14 13:10:00,72.56,72.69,72.55,72.64,38900.0,59.4235,59.5299,59.4153,59.489,38900.0
2013-10-14 13:20:00,72.64,72.68,72.63,72.67,21200.0,59.489,59.5218,59.4808,59.5136,21200.0
2013-10-14 13:30:00,72.68,72.69,72.63,72.65,31300.0,59.5218,59.5299,59.4808,59.4972,31300.0
2013-10-14 13:40:00,72.66,72.7,72.61,72.61,42700.0,59.5054,59.5381,59.4644,59.4644,42700.0
2013-10-14 13:50:00,72.61,72.64,72.51,72.52,43900.0,59.4644,59.489,59.3825,59.3907,43900.0
2013-10-14 14:00:00,72.52,72.7,72.52,72.66,70900.0,59.3907,59.5381,59.3907,59.5054,70900.0
2013-10-14 14:10:00,72.65,72.74,72.62,72.74,18800.0,59.4972,59.5709,59.4726,59.5709,18800.0
2013-10-14 14:20:00,72.74,72.79,72.72,72.76,26500.0,59.5709,59.6118,59.5545,59.5873,26500.0
2013-10-14 14:30:00,72.76,72.82,72.75,72.81,25400.0,59.5873,59.6364,59.5791,59.6282,25400.0
2013-10-14 14:40:00,72.81,72.83,72.68,72.8,54100.0,59.6282,59.6446,59.5218,59.62,54100.0
2013-10-14 14:50:00,72.8,72.8,72.65,72.67,24900.0,59.62,59.62,59.4972,59.5136,24900.0
2013-10-14 15:00:00,72.67,72.79,72.61,72.76,47800.0,59.5136,59.6118,59.4644,59.5873,47800.0
2013-10-14 15:10:00,72.78,72.82,72.69,72.69,27400.0,59.6037,59.6364,59.5299,59.5299,27400.0
2013-10-14 15:20:00,72.69,72.73,72.61,72.64,46600.0,59.5299,59.5627,59.4644,59.489,46600.0
2013-10-14 15:30:00,72.65,72.67,72.56,72.58,68500.0,59.4972,59.5136,59.4235,59.4399,68500.0
2013-10-14 15:40:00,72.58,72.62,72.46,72.5,93600.0,59.4399,59.4726,59.3416,59.3743,93600.0
2013-10-14 15:50:00,72.5,72.67,72.48,72.66,122100.0,59.3743,59.5136,59.358,59.5054,122100.0
2013-10-15 09:30:00,72.26,72.38,71.95,72.13,124600.0,59.1778,59.2761,58.9239,59.0713,124600.0
2013-10-15 09:40:00,72.11,72.22,71.93,72.11,58600.0,59.055,59.145,58.9075,59.055,58600.0
2013-10-15 09:50:00,72.11,72.4,72.07,72.39,54100.0,59.055,59.2925,59.0222,59.2843,54100.0
2013-10-15 10:00:00,72.39,72.4,72.18,72.36,34500.0,59.2843,59.2925,59.1123,59.2597,34500.0
2013-10-15 10:10:00,72.36,72.45,72.34,72.42,39500.0,59.2597,59.3334,59.2433,59.3088,39500.0
2013-10-15 10:20:00,72.42,72.52,72.41,72.51,36400.0,59.3088,59.3907,59.3006,59.3825,36400.0
2013-10-15 10:30:00,72.47,72.49,72.3,72.31,55100.0,59.3498,59.3662,59.2106,59.2187,55100.0
2013-10-15 10:40:00,72.32,72.34,72.09,72.12,43900.0,59.2269,59.2433,59.0386,59.0631,43900.0
2013-10-15 10:50:00,72.13,72.16,72.06,72.16,29500.0,59.0713,59.0959,59.014,59.0959,29500.0
2013-10-15 11:00:00,72.15,72.18,72.03,72.06,48400.0,59.0877,59.1123,58.9894,59.014,48400.0
2013-10-15 11:10:00,72.05,72.32,72.01,72.32,72800.0,59.0058,59.2269,58.9731,59.2269,72800.0
2013-10-15 11:20:00,72.33,72.45,72.32,72.41,44000.0,59.2351,59.3334,59.2269,59.3006,44000.0
2013-10-15 11:30:00,72.41,72.41,72.15,72.15,38600.0,59.3006,59.3006,59.0877,59.0877,38600.0
2013-10-15 11:40:00,72.17,72.18,72.06,72.11,34500.0,59.1041,59.1123,59.014,59.055,34500.0
2013-10-15 11:50:00,72.12,72.25,72.12,72.18,26800.0,59.0631,59.1696,59.0631,59.1123,26800.0
2013-10-15 12:00:00,72.16,72.23,72.1,72.19,22200.0,59.0959,59.1532,59.0468,59.1205,22200.0
2013-10-15 12:10:00,72.19,72.24,72.12,72.17,26600.0,59.1205,59.1614,59.0631,59.1041,26600.0
2013-10-15 12:20:00,72.17,72.26,72.17,72.17,18100.0,59.1041,59.1778,59.1041,59.1041,18100.0
2013-10-15 12:30:00,72.18,72.2,72.12,72.15,26000.0,59.1123,59.1287,59.0631,59.0877,26000.0
2013-10-15 12:40:00,72.15,72.23,72.12,72.22,49800.0,59.0877,59.1532,59.0631,59.145,49800.0
2013-10-15 12:50:00,72.23,72.27,72.12,72.19,26700.0,59.1532,59.186,59.0631,59.1205,26700.0
2013-10-15 13:00:00,72.2,72.22,72.12,72.17,24500.0,59.1287,59.145,59.0631,59.1041,24500.0
2013-10-15 13:10:00,72.16,72.24,72.13,72.19,22900.0,59.0959,59.1614,59.0713,59.1205,22900.0
2013-10-15 13:20:00,72.19,72.19,72.03,72.03,22500.0,59.1205,59.1205,58.9894,58.9894,22500.0
2013-10-15 13:30:00,72.03,72.1,71.97,72.0,26500.0,58.9894,59.0468,58.9403,58.9649,26500.0
2013-10-15 13:40:00,72.0,72.08,71.98,72.08,25600.0,58.9649,59.0304,58.9485,59.0304,25600.0
2013-10-15 13:50:00,72.08,72.12,72.04,72.11,25400.0,59.0304,59.0631,58.9976,59.055,25400.0
2013-10-15 14:00:00,72.1,72.15,72.09,72.11,31700.0,59.0468,59.0877,59.0386,59.055,31700.0
2013-10-15 14:10:00,72.08,72.09,72.01,72.05,38000.0,59.0304,59.0386,58.9731,59.0058,38000.0
2013-10-15 14:20:00,72.05,72.05,71.88,71.92,42500.0,59.0058,59.0058,58.8666,58.8994,42500.0
2013-10-15 14:30:00,71.92,71.97,71.75,71.82,70200.0,58.8994,58.9403,58.7601,58.8175,70200.0
2013-10-15 14:40:00,71.82,71.9,71.75,71.84,64800.0,58.8175,58.883,58.7601,58.8338,64800.0
2013-10-15 14:50:00,71.85,71.93,71.79,71.88,78100.0,58.842,58.9075,58.7929,58.8666,78100.0
2013-10-15 15:00:00,71.88,71.97,71.79,71.97,67400.0,58.8666,58.9403,58.7929,58.9403,67400.0
2013-10-15 15:10:00,71.98,72.02,71.85,71.88,79300.0,58.9485,58.9812,58.842,58.8666,79300.0
2013-10-15 15:20:00,71.89,71.92,71.81,71.88,71000.0,58.8748,58.8994,58.8093,58.8666,71000.0
2013-10-15 15:30:00,71.89,71.89,71.67,71.73,103300.0,58.8748,58.8748,58.6946,58.7438,103300.0
2013-10-15 15:40:00,71.73,71.77,71.6,71.62,142400.0,58.7438,58.7765,58.6373,58.6537,142400.0
2013-10-15 15:50:00,71.61,71.68,71.56,71.6,225300.0,58.6455,58.7028,58.6045,58.6373,225300.0
2013-10-16 09:30:00,72.01,72.39,71.86,71.94,89400.0,58.9731,59.2843,58.8502,58.9157,89400.0
2013-10-16 09:40:00,71.94,71.98,71.83,71.98,112600.0,58.9157,58.9485,58.8256,58.9485,112600.0
2013-10-16 09:50:00,71.95,72.25,71.89,72.02,147400.0,58.9239,59.1696,58.8748,58.9812,147400.0
2013-10-16 10:00:00,72.08,72.19,71.97,72.17,54300.0,59.0304,59.1205,58.9403,59.1041,54300.0
2013-10-16 10:10:00,72.17,72.36,72.15,72.36,59200.0,59.1041,59.2597,59.0877,59.2597,59200.0
2013-10-16 10:20:00,72.36,72.39,72.21,72.26,39800.0,59.2597,59.2843,59.1368,59.1778,39800.0
2013-10-16 10:30:00,72.25,72.37,72.19,72.37,58800.0,59.1696,59.2679,59.1205,59.2679,58800.0
2013-10-16 10:40:00,72.37,72.38,72.29,72.34,51600.0,59.2679,59.2761,59.2024,59.2433,51600.0
2013-10-16 10:50:00,72.34,72.56,72.31,72.55,41200.0,59.2433,59.4235,59.2187,59.4153,41200.0
2013-10-16 11:00:00,72.52,72.6,72.48,72.57,46400.0,59.3907,59.4562,59.358,59.4317,46400.0
2013-10-16 11:10:00,72.57,72.67,72.57,72.57,48000.0,59.4317,59.5136,59.4317,59.4317,48000.0
2013-10-16 11:20:00,72.57,72.59,72.46,72.55,69300.0,59.4317,59.4481,59.3416,59.4153,69300.0
2013-10-16 11:30:00,72.56,72.6,72.47,72.52,46900.0,59.4235,59.4562,59.3498,59.3907,46900.0
2013-10-16 11:40:00,72.53,72.59,72.47,72.47,29300.0,59.3989,59.4481,59.3498,59.3498,29300.0
2013-10-16 11:50:00,72.47,72.58,72.47,72.53,41300.0,59.3498,59.4399,59.3498,59.3989,41300.0
2013-10-16 12:00:00,72.53,72.53,72.46,72.5,179200.0,59.3989,59.3989,59.3416,59.3743,179200.0
2013-10-16 12:10:00,72.48,72.5,72.28,72.31,59300.0,59.358,59.3743,59.1942,59.2187,59300.0
2013-10-16 12:20:00,72.3,72.33,72.16,72.24,44700.0,59.2106,59.2351,59.0959,59.1614,44700.0
2013-10-16 12:30:00,72.24,72.32,72.2,72.29,22900.0,59.1614,59.2269,59.1287,59.2024,22900.0
2013-10-16 12:40:00,72.29,72.31,72.23,72.23,20800.0,59.2024,59.2187,59.1532,59.1532,20800.0
2013-10-16 12:50:00,72.24,72.27,72.15,72.16,15100.0,59.1614,59.186,59.0877,59.0959,15100.0
2013-10-16 13:00:00,72.15,72.19,72.14,72.17,16900.0,59.0877,59.1205,59.0795,59.1041,16900.0
2013-10-16 13:10:00,72.16,72.21,72.09,72.21,18000.0,59.0959,59.1368,59.0386,59.1368,18000.0
2013-10-16 13:20:00,72.22,72.33,72.18,72.28,23000.0,59.145,59.2351,59.1123,59.1942,23000.0
2013-10-16 13:30:00,72.29,72.4,72.28,72.4,34100.0,59.2024,59.2925,59.1942,59.2925,34100.0
2013-10-16 13:40:00,72.39,72.41,72.36,72.39,45700.0,59.2843,59.3006,59.2597,59.2843,45700.0
2013-10-16 13:50:00,72.39,72.4,72.35,72.38,30400.0,59.2843,59.2925,59.2515,59.2761,30400.0
2013-10-16 14:00:00,72.38,72.4,72.34,72.36,42700.0,59.2761,59.2925,59.2433,59.2597,42700.0
2013-10-16 14:10:00,72.35,72.37,72.32,72.34,55600.0,59.2515,59.2679,59.2269,59.2433,55600.0
2013-10-16 14:20:00,72.34,72.36,72.24,72.26,60400.0,59.2433,59.2597,59.1614,59.1778,60400.0
2013-10-16 14:30:00,72.26,72.3,72.24,72.28,54100.0,59.1778,59.2106,59.1614,59.1942,54100.0
2013-10-16 14:40:00,72.29,72.31,72.26,72.29,45800.0,59.2024,59.2187,59.1778,59.2024,45800.0
2013-10-16 14:50:00,72.3,72.3,72.2,72.28,24600.0,59.2106,59.2106,59.1287,59.1942,24600.0
2013-10-16 15:00:00,72.27,72.31,72.23,72.29,39700.0,59.186,59.2187,59.1532,59.2024,39700.0
2013-10-16 15:10:00,72.28,72.32,72.26,72.3,61500.0,59.1942,59.2269,59.1778,59.2106,61500.0
2013-10-16 15:20:00,72.3,72.31,72.21,72.24,60500.0,59.2106,59.2187,59.1368,59.1614,60500.0
2013-10-16 15:30:00,72.24,72.28,72.2,72.24,57200.0,59.1614,59.1942,59.1287,59.1614,57200.0
2013-10-16 15:40:00,72.24,72.37,72.24,72.32,79500.0,59.1614,59.2679,59.1614,59.2269,79500.0
2013-10-16 15:50:00,72.31,72.43,72.31,72.42,165800.0,59.2187,59.317,59.2187,59.3088,165800.0
2013-10-17 09:30:00,71.81,72.01,71.56,71.93,211500.0,58.8093,58.9731,58.6045,58.9075,211500.0
2013-10-17 09:40:00,71.93,72.24,71.89,72.13,69000.0,58.9075,59.1614,58.8748,59.0713,69000.0
2013-10-17 09:50:00,72.13,72.22,72.06,72.07,66600.0,59.0713,59.145,59.014,59.0222,66600.0
2013-10-17 10:00:00,72.06,72.09,71.9,71.95,47600.0,59.014,59.0386,58.883,58.9239,47600.0
2013-10-17 10:10:00,71.96,71.98,71.89,71.96,55400.0,58.9321,58.9485,58.8748,58.9321,55400.0
2013-10-17 10:20:00,71.96,72.15,71.88,72.13,174300.0,58.9321,59.0877,58.8666,59.0713,174300.0
2013-10-17 10:30:00,72.14,72.37,72.14,72.35,42900.0,59.0795,59.2679,59.0795,59.2515,42900.0
2013-10-17 10:40:00,72.35,72.42,72.28,72.35,40000.0,59.2515,59.3088,59.1942,59.2515,40000.0
2013-10-17 10:50:00,72.36,72.4,72.3,72.3,123500.0,59.2597,59.2925,59.2106,59.2106,123500.0
2013-10-17 11:00:00,72.29,72.45,72.28,72.42,62700.0,59.2024,59.3334,59.1942,59.3088,62700.0
2013-10-17 11:10:00,72.42,72.51,72.41,72.41,45400.0,59.3088,59.3825,59.3006,59.3006,45400.0
2013-10-17 11:20:00,72.41,72.44,72.3,72.35,35800.0,59.3006,59.3252,59.2106,59.2515,35800.0
2013-10-17 11:30:00,72.35,72.52,72.35,72.38,32800.0,59.2515,59.3907,59.2515,59.2761,32800.0
2013-10-17 11:40:00,72.38,72.45,72.34,72.44,22200.0,59.2761,59.3334,59.2433,59.3252,22200.0
2013-10-17 11:50:00,72.44,72.49,72.42,72.47,23400.0,59.3252,59.3662,59.3088,59.3498,23400.0
2013-10-17 12:00:00,72.47,72.5,72.44,72.45,25300.0,59.3498,59.3743,59.3252,59.3334,25300.0
2013-10-17 12:10:00,72.45,72.55,72.44,72.5,37900.0,59.3334,59.4153,59.3252,59.3743,37900.0
2013-10-17 12:20:00,72.5,72.51,72.37,72.48,189600.0,59.3743,59.3825,59.2679,59.358,189600.0
2013-10-17 12:30:00,72.49,72.52,72.46,72.48,44000.0,59.3662,59.3907,59.3416,59.358,44000.0
2013-10-17 12:40:00,72.49,72.55,72.48,72.48,94000.0,59.3662,59.4153,59.358,59.358,94000.0
2013-10-17 12:50:00,72.48,72.51,72.45,72.5,27000.0,59.358,59.3825,59.3334,59.3743,27000.0
2013-10-17 13:00:00,72.5,72.51,72.45,72.51,33400.0,59.3743,59.3825,59.3334,59.3825,33400.0
2013-10-17 13:10:00,72.5,72.51,72.36,72.37,27300.0,59.3743,59.3825,59.2597,59.2679,27300.0
2013-10-17 13:20:00,72.37,72.38,72.32,72.36,31000.0,59.2679,59.2761,59.2269,59.2597,31000.0
2013-10-17 13:30:00,72.36,72.39,72.33,72.39,32600.0,59.2597,59.2843,59.2351,59.2843,32600.0
2013-10-17 13:40:00,72.39,72.47,72.38,72.47,30400.0,59.2843,59.3498,59.2761,59.3498,30400.0
2013-10-17 13:50:00,72.47,72.54,72.45,72.51,30000.0,59.3498,59.4071,59.3334,59.3825,30000.0
2013-10-17 14:00:00,72.51,72.53,72.47,72.52,28000.0,59.3825,59.3989,59.3498,59.3907,28000.0
2013-10-17 14:10:00,72.53,72.55,72.45,72.46,27300.0,59.3989,59.4153,59.3334,59.3416,27300.0
2013-10-17 14:20:00,72.47,72.6,72.47,72.52,62000.0,59.3498,59.4562,59.3498,59.3907,62000.0
2013-10-17 14:30:00,72.52,72.56,72.5,72.53,41600.0,59.3907,59.4235,59.3743,59.3989,41600.0
2013-10-17 14:40:00,72.52,72.56,72.49,72.51,39800.0,59.3907,59.4235,59.3662,59.3825,39800.0
2013-10-17 14:50:00,72.5,72.58,72.48,72.55,65400.0,59.3743,59.4399,59.358,59.4153,65400.0
2013-10-17 15:00:00,72.56,72.62,72.52,72.61,52300.0,59.4235,59.4726,59.3907,59.4644,52300.0
2013-10-17 15:10:00,72.61,72.77,72.59,72.75,91900.0,59.4644,59.5955,59.4481,59.5791,91900.0
2013-10-17 15:20:00,72.75,72.84,72.72,72.75,126200.0,59.5791,59.6528,59.5545,59.5791,126200.0
2013-10-17 15:30:00,72.75,72.76,72.69,72.72,128400.0,59.5791,59.5873,59.5299,59.5545,128400.0
2013-10-17 15:40:00,72.72,72.76,72.71,72.76,182300.0,59.5545,59.5873,59.5463,59.5873,182300.0
2013-10-17 15:50:00,72.75,72.91,72.75,72.85,303200.0,59.5791,59.7101,59.5791,59.661,303200.0
2013-10-18 09:30:00,72.95,73.0,72.81,72.94,436400.0,59.7429,59.7838,59.6282,59.7347,436400.0
2013-10-18 09:40:00,72.96,73.11,72.86,72.87,109300.0,59.7511,59.8739,59.6692,59.6774,109300.0
2013-10-18 09:50:00,72.87,72.99,72.85,72.92,52400.0,59.6774,59.7756,59.661,59.7183,52400.0
2013-10-18 10:00:00,72.91,73.08,72.84,72.87,119800.0,59.7101,59.8493,59.6528,59.6774,119800.0
2013-10-18 10:10:00,72.86,72.9,72.78,72.82,193200.0,59.6692,59.7019,59.6037,59.6364,193200.0
2013-10-18 10:20:00,72.81,72.81,72.59,72.59,61200.0,59.6282,59.6282,59.4481,59.4481,61200.0
2013-10-18 10:30:00,72.61,72.61,72.47,72.55,54900.0,59.4644,59.4644,59.3498,59.4153,54900.0
2013-10-18 10:40:00,72.55,72.63,72.53,72.55,44500.0,59.4153,59.4808,59.3989,59.4153,44500.0
2013-10-18 10:50:00,72.54,72.57,72.49,72.56,44200.0,59.4071,59.4317,59.3662,59.4235,44200.0
2013-10-18 11:00:00,72.56,72.6,72.49,72.51,112500.0,59.4235,59.4562,59.3662,59.3825,112500.0
2013-10-18 11:10:00,72.52,72.52,72.41,72.42,50000.0,59.3907,59.3907,59.3006,59.3088,50000.0
2013-10-18 11:20:00,72.41,72.42,72.31,72.35,166000.0,59.3006,59.3088,59.2187,59.2515,166000.0
2013-10-18 11:30:00,72.35,72.41,72.33,72.38,96400.0,59.2515,59.3006,59.2351,59.2761,96400.0
2013-10-18 11:40:00,72.38,72.4,72.33,72.4,40200.0,59.2761,59.2925,59.2351,59.2925,40200.0
2013-10-18 11:50:00,72.4,72.43,72.39,72.42,80700.0,59.2925,59.317,59.2843,59.3088,80700.0
2013-10-18 12:00:00,72.42,72.43,72.39,72.4,50200.0,59.3088,59.317,59.2843,59.2925,50200.0
2013-10-18 12:10:00,72.4,72.45,72.39,72.4,36400.0,59.2925,59.3334,59.2843,59.2925,36400.0
2013-10-18 12:20:00,72.4,72.45,72.4,72.41,26600.0,59.2925,59.3334,59.2925,59.3006,26600.0
2013-10-18 12:30:00,72.41,72.46,72.41,72.44,26000.0,59.3006,59.3416,59.3006,59.3252,26000.0
2013-10-18 12:40:00,72.45,72.46,72.42,72.45,27600.0,59.3334,59.3416,59.3088,59.3334,27600.0
2013-10-18 12:50:00,72.45,72.45,72.4,72.41,93900.0,59.3334,59.3334,59.2925,59.3006,93900.0
2013-10-18 13:00:00,72.43,72.46,72.4,72.44,58900.0,59.317,59.3416,59.2925,59.3252,58900.0
2013-10-18 13:10:00,72.43,72.56,72.42,72.56,38200.0,59.317,59.4235,59.3088,59.4235,38200.0
2013-10-18 13:20:00,72.56,72.59,72.47,72.55,60000.0,59.4235,59.4481,59.3498,59.4153,60000.0
2013-10-18 13:30:00,72.54,72.59,72.51,72.58,31400.0,59.4071,59.4481,59.3825,59.4399,31400.0
2013-10-18 13:40:00,72.57,72.6,72.54,72.57,51100.0,59.4317,59.4562,59.4071,59.4317,51100.0
2013-10-18 13:50:00,72.58,72.68,72.57,72.65,30300.0,59.4399,59.5218,59.4317,59.4972,30300.0
2013-10-18 14:00:00,72.66,72.68,72.61,72.65,38100.0,59.5054,59.5218,59.4644,59.4972,38100.0
2013-10-18 14:10:00,72.65,72.66,72.58,72.58,43400.0,59.4972,59.5054,59.4399,59.4399,43400.0
2013-10-18 14:20:00,72.58,72.62,72.58,72.62,43300.0,59.4399,59.4726,59.4399,59.4726,43300.0
2013-10-18 14:30:00,72.62,72.67,72.59,72.65,37400.0,59.4726,59.5136,59.4481,59.4972,37400.0
2013-10-18 14:40:00,72.67,72.72,72.67,72.71,45900.0,59.5136,59.5545,59.5136,59.5463,45900.0
2013-10-18 14:50:00,72.7,72.74,72.66,72.67,59700.0,59.5381,59.5709,59.5054,59.5136,59700.0
2013-10-18 15:00:00,72.67,72.73,72.63,72.73,135200.0,59.5136,59.5627,59.4808,59.5627,135200.0
2013-10-18 15:10:00,72.73,72.77,72.69,72.77,165800.0,59.5627,59.5955,59.5299,59.5955,165800.0
2013-10-18 15:20:00,72.76,72.78,72.73,72.75,78800.0,59.5873,59.6037,59.5627,59.5791,78800.0
2013-10-18 15:30:00,72.75,72.75,72.69,72.69,234400.0,59.5791,59.5791,59.5299,59.5299,234400.0
2013-10-18 15:40:00,72.7,72.7,72.65,72.68,201800.0,59.5381,59.5381,59.4972,59.5218,201800.0
2013-10-18 15:50:00,72.69,72.91,72.69,72.87,394100.0,59.5299,59.7101,59.5299,59.6774,394100.0
2013-10-21 09:30:00,73.03,73.15,72.95,73.03,158900.0,59.8084,59.9067,59.7429,59.8084,158900.0
2013-10-21 09:40:00,73.03,73.04,72.85,72.93,64300.0,59.8084,59.8166,59.661,59.7265,64300.0
2013-10-21 09:50:00,72.91,73.26,72.88,73.21,141000.0,59.7101,59.9968,59.6856,59.9558,141000.0
2013-10-21 10:00:00,73.19,73.34,73.13,73.32,60400.0,59.9394,60.0623,59.8903,60.0459,60400.0
2013-10-21 10:10:00,73.33,73.39,73.26,73.37,65500.0,60.0541,60.1032,59.9968,60.0868,65500.0
2013-10-21 10:20:00,73.38,73.48,73.37,73.43,97900.0,60.095,60.1769,60.0868,60.136,97900.0
2013-10-21 10:30:00,73.44,73.6,73.37,73.59,105100.0,60.1442,60.2752,60.0868,60.267,105100.0
2013-10-21 10:40:00,73.6,73.6,73.36,73.42,136700.0,60.2752,60.2752,60.0786,60.1278,136700.0
2013-10-21 10:50:00,73.42,73.51,73.36,73.49,68100.0,60.1278,60.2015,60.0786,60.1851,68100.0
2013-10-21 11:00:00,73.49,73.5,73.15,73.17,71500.0,60.1851,60.1933,59.9067,59.923,71500.0
2013-10-21 11:10:00,73.18,73.24,73.16,73.21,63800.0,59.9312,59.9804,59.9149,59.9558,63800.0
2013-10-21 11:20:00,73.21,73.28,73.19,73.26,151100.0,59.9558,60.0131,59.9394,59.9968,151100.0
2013-10-21 11:30:00,73.25,73.27,73.2,73.23,49200.0,59.9886,60.0049,59.9476,59.9722,49200.0
2013-10-21 11:40:00,73.22,73.35,73.22,73.3,87700.0,59.964,60.0705,59.964,60.0295,87700.0
2013-10-21 11:50:00,73.3,73.37,73.29,73.31,29200.0,60.0295,60.0868,60.0213,60.0377,29200.0
2013-10-21 12:00:00,73.3,73.36,73.27,73.36,36000.0,60.0295,60.0786,60.0049,60.0786,36000.0
2013-10-21 12:10:00,73.35,73.35,73.23,73.27,54900.0,60.0705,60.0705,59.9722,60.0049,54900.0
2013-10-21 12:20:00,73.28,73.28,73.22,73.23,36000.0,60.0131,60.0131,59.964,59.9722,36000.0
2013-10-21 12:30:00,73.22,73.25,73.19,73.24,30900.0,59.964,59.9886,59.9394,59.9804,30900.0
2013-10-21 12:40:00,73.23,73.23,73.19,73.19,46000.0,59.9722,59.9722,59.9394,59.9394,46000.0
2013-10-21 12:50:00,73.18,73.24,73.17,73.22,40800.0,59.9312,59.9804,59.923,59.964,40800.0
2013-10-21 13:00:00,73.23,73.26,73.19,73.22,39700.0,59.9722,59.9968,59.9394,59.964,39700.0
2013-10-21 13:10:00,73.22,73.25,73.19,73.25,52100.0,59.964,59.9886,59.9394,59.9886,52100.0
2013-10-21 13:20:00,73.25,73.3,73.23,73.3,52300.0,59.9886,60.0295,59.9722,60.0295,52300.0
2013-10-21 13:30:00,73.28,73.31,73.25,73.29,38500.0,60.0131,60.0377,59.9886,60.0213,38500.0
2013-10-21 13:40:00,73.3,73.36,73.26,73.3,34000.0,60.0295,60.0786,59.9968,60.0295,34000.0
2013-10-21 13:50:00,73.31,73.37,73.31,73.36,27800.0,60.0377,60.0868,60.0377,60.0786,27800.0
2013-10-21 14:00:00,73.35,73.42,73.35,73.4,57900.0,60.0705,60.1278,60.0705,60.1114,57900.0
2013-10-21 14:10:00,73.4,73.42,73.36,73.4,58600.0,60.1114,60.1278,60.0786,60.1114,58600.0
2013-10-21 14:20:00,73.4,73.41,73.29,73.31,80300.0,60.1114,60.1196,60.0213,60.0377,80300.0
2013-10-21 14:30:00,73.31,73.35,73.28,73.28,46800.0,60.0377,60.0705,60.0131,60.0131,46800.0
2013-10-21 14:40:00,73.28,73.32,73.22,73.31,48500.0,60.0131,60.0459,59.964,60.0377,48500.0
2013-10-21 14:50:00,73.31,73.35,73.29,73.29,81400.0,60.0377,60.0705,60.0213,60.0213,81400.0
2013-10-21 15:00:00,73.29,73.37,73.26,73.37,70800.0,60.0213,60.0868,59.9968,60.0868,70800.0
2013-10-21 15:10:00,73.36,73.41,73.33,73.34,43800.0,60.0786,60.1196,60.0541,60.0623,43800.0
2013-10-21 15:20:00,73.33,73.39,73.32,73.33,54300.0,60.0541,60.1032,60.0459,60.0541,54300.0
2013-10-21 15:30:00,73.32,73.36,73.28,73.31,67000.0,60.0459,60.0786,60.0131,60.0377,67000.0
2013-10-21 15:40:00,73.32,73.46,73.29,73.43,122700.0,60.0459,60.1605,60.0213,60.136,122700.0
2013-10-21 15:50:00,73.44,73.54,73.38,73.52,283100.0,60.1442,60.2261,60.095,60.2097,283100.0
2013-10-22 09:30:00,73.62,73.77,73.3,73.65,124200.0,60.2916,60.4144,60.0295,60.3161,124200.0
2013-10-22 09:40:00,73.64,73.75,73.27,73.27,79200.0,60.308,60.398,60.0049,60.0049,79200.0
2013-10-22 09:50:00,73.3,73.5,73.3,73.41,122300.0,60.0295,60.1933,60.0295,60.1196,122300.0
2013-10-22 10:00:00,73.4,73.59,73.4,73.55,103000.0,60.1114,60.267,60.1114,60.2343,103000.0
2013-10-22 10:10:00,73.55,73.66,73.5,73.63,70800.0,60.2343,60.3243,60.1933,60.2998,70800.0
2013-10-22 10:20:00,73.63,73.66,73.55,73.66,63200.0,60.2998,60.3243,60.2343,60.3243,63200.0
2013-10-22 10:30:00,73.66,73.74,73.63,73.73,68400.0,60.3243,60.3899,60.2998,60.3817,68400.0
2013-10-22 10:40:00,73.72,73.73,73.47,73.51,59800.0,60.3735,60.3817,60.1687,60.2015,59800.0
2013-10-22 10:50:00,73.51,73.65,73.34,73.65,90600.0,60.2015,60.3161,60.0623,60.3161,90600.0
2013-10-22 11:00:00,73.63,73.65,73.57,73.63,39500.0,60.2998,60.3161,60.2506,60.2998,39500.0
2013-10-22 11:10:00,73.65,73.79,73.65,73.79,78000.0,60.3161,60.4308,60.3161,60.4308,78000.0
2013-10-22 11:20:00,73.79,73.8,73.62,73.73,84900.0,60.4308,60.439,60.2916,60.3817,84900.0
2013-10-22 11:30:00,73.73,73.89,73.69,73.88,95300.0,60.3817,60.5127,60.3489,60.5045,95300.0
2013-10-22 11:40:00,73.88,73.95,73.84,73.92,55700.0,60.5045,60.5618,60.4717,60.5373,55700.0
2013-10-22 11:50:00,73.92,74.09,73.92,73.95,104600.0,60.5373,60.6765,60.5373,60.5618,104600.0
2013-10-22 12:00:00,73.96,73.97,73.76,73.84,41000.0,60.57,60.5782,60.4062,60.4717,41000.0
2013-10-22 12:10:00,73.84,73.94,73.74,73.77,36100.0,60.4717,60.5536,60.3899,60.4144,36100.0
2013-10-22 12:20:00,73.78,73.84,73.74,73.75,30800.0,60.4226,60.4717,60.3899,60.398,30800.0
2013-10-22 12:30:00,73.74,73.84,73.73,73.81,46000.0,60.3899,60.4717,60.3817,60.4472,46000.0
2013-10-22 12:40:00,73.8,73.88,73.75,73.75,48000.0,60.439,60.5045,60.398,60.398,48000.0
2013-10-22 12:50:00,73.75,73.84,73.75,73.81,31900.0,60.398,60.4717,60.398,60.4472,31900.0
2013-10-22 13:00:00,73.81,73.92,73.78,73.88,29800.0,60.4472,60.5373,60.4226,60.5045,29800.0
2013-10-22 13:10:00,73.88,73.92,73.82,73.91,34500.0,60.5045,60.5373,60.4554,60.5291,34500.0
2013-10-22 13:20:00,73.92,73.93,73.86,73.86,36600.0,60.5373,60.5455,60.4881,60.4881,36600.0
2013-10-22 13:30:00,73.86,73.94,73.83,73.93,33600.0,60.4881,60.5536,60.4636,60.5455,33600.0
2013-10-22 13:40:00,73.94,73.98,73.89,73.94,36600.0,60.5536,60.5864,60.5127,60.5536,36600.0
2013-10-22 13:50:00,73.95,73.99,73.9,73.9,49700.0,60.5618,60.5946,60.5209,60.5209,49700.0
2013-10-22 14:00:00,73.9,73.9,73.84,73.85,47500.0,60.5209,60.5209,60.4717,60.4799,47500.0
2013-10-22 14:10:00,73.85,73.9,73.82,73.88,49700.0,60.4799,60.5209,60.4554,60.5045,49700.0
2013-10-22 14:20:00,73.88,73.92,73.77,73.89,125300.0,60.5045,60.5373,60.4144,60.5127,125300.0
2013-10-22 14:30:00,73.89,73.91,73.84,73.9,48500.0,60.5127,60.5291,60.4717,60.5209,48500.0
2013-10-22 14:40:00,73.89,74.06,73.88,74.04,70900.0,60.5127,60.6519,60.5045,60.6355,70900.0
2013-10-22 14:50:00,74.03,74.09,73.94,73.98,90200.0,60.6274,60.6765,60.5536,60.5864,90200.0
2013-10-22 15:00:00,73.99,74.09,73.99,74.02,44000.0,60.5946,60.6765,60.5946,60.6192,44000.0
2013-10-22 15:10:00,74.02,74.07,74.0,74.03,72900.0,60.6192,60.6601,60.6028,60.6274,72900.0
2013-10-22 15:20:00,74.03,74.16,74.03,74.15,79200.0,60.6274,60.7338,60.6274,60.7256,79200.0
2013-10-22 15:30:00,74.14,74.14,74.0,74.05,86400.0,60.7174,60.7174,60.6028,60.6437,86400.0
2013-10-22 15:40:00,74.04,74.09,73.95,73.97,153800.0,60.6355,60.6765,60.5618,60.5782,153800.0
2013-10-22 15:50:00,73.97,74.08,73.91,73.96,191100.0,60.5782,60.6683,60.5291,60.57,191100.0
2013-10-23 09:30:00,73.65,73.79,73.6,73.72,95200.0,60.3161,60.4308,60.2752,60.3735,95200.0
2013-10-23 09:40:00,73.71,73.82,73.6,73.64,54900.0,60.3653,60.4554,60.2752,60.308,54900.0
2013-10-23 09:50:00,73.62,73.66,73.54,73.56,46600.0,60.2916,60.3243,60.2261,60.2424,46600.0
2013-10-23 10:00:00,73.58,73.66,73.51,73.52,52300.0,60.2588,60.3243,60.2015,60.2097,52300.0
2013-10-23 10:10:00,73.52,73.75,73.51,73.59,31300.0,60.2097,60.398,60.2015,60.267,31300.0
2013-10-23 10:20:00,73.6,73.64,73.4,73.46,31600.0,60.2752,60.308,60.1114,60.1605,31600.0
2013-10-23 10:30:00,73.48,73.64,73.4,73.63,90100.0,60.1769,60.308,60.1114,60.2998,90100.0
2013-10-23 10:40:00,73.63,73.64,73.4,73.44,43700.0,60.2998,60.308,60.1114,60.1442,43700.0
2013-10-23 10:50:00,73.45,73.45,73.27,73.45,33600.0,60.1524,60.1524,60.0049,60.1524,33600.0
2013-10-23 11:00:00,73.45,73.55,73.42,73.51,33900.0,60.1524,60.2343,60.1278,60.2015,33900.0
2013-10-23 11:10:00,73.5,73.55,73.47,73.52,52100.0,60.1933,60.2343,60.1687,60.2097,52100.0
2013-10-23 11:20:00,73.52,73.72,73.51,73.59,67300.0,60.2097,60.3735,60.2015,60.267,67300.0
2013-10-23 11:30:00,73.6,73.68,73.58,73.59,30100.0,60.2752,60.3407,60.2588,60.267,30100.0
2013-10-23 11:40:00,73.58,73.66,73.58,73.63,23200.0,60.2588,60.3243,60.2588,60.2998,23200.0
2013-10-23 11:50:00,73.61,73.71,73.56,73.62,37200.0,60.2834,60.3653,60.2424,60.2916,37200.0
2013-10-23 12:00:00,73.61,73.65,73.6,73.65,37700.0,60.2834,60.3161,60.2752,60.3161,37700.0
2013-10-23 12:10:00,73.66,73.74,73.66,73.67,37600.0,60.3243,60.3899,60.3243,60.3325,37600.0
2013-10-23 12:20:00,73.66,73.74,73.64,73.65,27100.0,60.3243,60.3899,60.308,60.3161,27100.0
2013-10-23 12:30:00,73.65,73.67,73.6,73.62,26600.0,60.3161,60.3325,60.2752,60.2916,26600.0
2013-10-23 12:40:00,73.61,73.69,73.6,73.68,41000.0,60.2834,60.3489,60.2752,60.3407,41000.0
2013-10-23 12:50:00,73.68,73.75,73.67,73.74,39600.0,60.3407,60.398,60.3325,60.3899,39600.0
2013-10-23 13:00:00,73.73,73.78,73.65,73.74,94300.0,60.3817,60.4226,60.3161,60.3899,94300.0
2013-10-23 13:10:00,73.73,73.77,73.68,73.77,67300.0,60.3817,60.4144,60.3407,60.4144,67300.0
2013-10-23 13:20:00,73.77,73.77,73.68,73.7,56100.0,60.4144,60.4144,60.3407,60.3571,56100.0
2013-10-23 13:30:00,73.7,73.75,73.69,73.7,54700.0,60.3571,60.398,60.3489,60.3571,54700.0
2013-10-23 13:40:00,73.7,73.74,73.67,73.73,41200.0,60.3571,60.3899,60.3325,60.3817,41200.0
2013-10-23 13:50:00,73.72,73.73,73.69,73.7,49800.0,60.3735,60.3817,60.3489,60.3571,49800.0
2013-10-23 14:00:00,73.7,73.75,73.67,73.67,85900.0,60.3571,60.398,60.3325,60.3325,85900.0
2013-10-23 14:10:00,73.68,73.7,73.65,73.66,44800.0,60.3407,60.3571,60.3161,60.3243,44800.0
2013-10-23 14:20:00,73.65,73.67,73.65,73.65,48900.0,60.3161,60.3325,60.3161,60.3161,48900.0
2013-10-23 14:30:00,73.65,73.79,73.65,73.79,55100.0,60.3161,60.4308,60.3161,60.4308,55100.0
2013-10-23 14:40:00,73.78,73.91,73.76,73.87,55700.0,60.4226,60.5291,60.4062,60.4963,55700.0
2013-10-23 14:50:00,73.86,73.87,73.78,73.78,44400.0,60.4881,60.4963,60.4226,60.4226,44400.0
2013-10-23 15:00:00,73.78,73.78,73.7,73.71,58800.0,60.4226,60.4226,60.3571,60.3653,58800.0
2013-10-23 15:10:00,73.71,73.71,73.61,73.61,98200.0,60.3653,60.3653,60.2834,60.2834,98200.0
2013-10-23 15:20:00,73.61,73.7,73.61,73.65,74800.0,60.2834,60.3571,60.2834,60.3161,74800.0
2013-10-23 15:30:00,73.66,73.69,73.64,73.67,64000.0,60.3243,60.3489,60.308,60.3325,64000.0
2013-10-23 15:40:00,73.67,73.76,73.64,73.7,194000.0,60.3325,60.4062,60.308,60.3571,194000.0
2013-10-23 15:50:00,73.71,73.81,73.68,73.75,246500.0,60.3653,60.4472,60.3407,60.398,246500.0
2013-10-24 09:30:00,73.74,73.97,73.72,73.76,104400.0,60.3899,60.5782,60.3735,60.4062,104400.0
2013-10-24 09:40:00,73.78,73.92,73.71,73.92,32200.0,60.4226,60.5373,60.3653,60.5373,32200.0
2013-10-24 09:50:00,73.92,73.93,73.73,73.8,41800.0,60.5373,60.5455,60.3817,60.439,41800.0
2013-10-24 10:00:00,73.81,73.81,73.69,73.81,65600.0,60.4472,60.4472,60.3489,60.4472,65600.0
2013-10-24 10:10:00,73.8,73.91,73.79,73.85,55000.0,60.439,60.5291,60.4308,60.4799,55000.0
2013-10-24 10:20:00,73.85,73.89,73.71,73.72,54200.0,60.4799,60.5127,60.3653,60.3735,54200.0
2013-10-24 10:30:00,73.72,73.86,73.7,73.82,52300.0,60.3735,60.4881,60.3571,60.4554,52300.0
2013-10-24 10:40:00,73.82,73.89,73.76,73.77,34300.0,60.4554,60.5127,60.4062,60.4144,34300.0
2013-10-24 10:50:00,73.78,73.83,73.75,73.79,48600.0,60.4226,60.4636,60.398,60.4308,48600.0
2013-10-24 11:00:00,73.79,73.8,73.68,73.69,94800.0,60.4308,60.439,60.3407,60.3489,94800.0
2013-10-24 11:10:00,73.7,73.71,73.6,73.66,77800.0,60.3571,60.3653,60.2752,60.3243,77800.0
2013-10-24 11:20:00,73.67,73.67,73.51,73.58,126800.0,60.3325,60.3325,60.2015,60.2588,126800.0
2013-10-24 11:30:00,73.59,73.61,73.56,73.58,66900.0,60.267,60.2834,60.2424,60.2588,66900.0
2013-10-24 11:40:00,73.59,73.63,73.56,73.58,71800.0,60.267,60.2998,60.2424,60.2588,71800.0
2013-10-24 11:50:00,73.58,73.59,73.51,73.54,57100.0,60.2588,60.267,60.2015,60.2261,57100.0
2013-10-24 12:00:00,73.54,73.63,73.53,73.6,125800.0,60.2261,60.2998,60.2179,60.2752,125800.0
2013-10-24 12:10:00,73.6,73.61,73.55,73.55,111200.0,60.2752,60.2834,60.2343,60.2343,111200.0
2013-10-24 12:20:00,73.56,73.56,73.5,73.51,44100.0,60.2424,60.2424,60.1933,60.2015,44100.0
2013-10-24 12:30:00,73.51,73.58,73.51,73.55,78400.0,60.2015,60.2588,60.2015,60.2343,78400.0
2013-10-24 12:40:00,73.55,73.66,73.54,73.66,55100.0,60.2343,60.3243,60.2261,60.3243,55100.0
2013-10-24 12:50:00,73.66,73.67,73.63,73.66,124400.0,60.3243,60.3325,60.2998,60.3243,124400.0
2013-10-24 13:00:00,73.7,73.71,73.59,73.6,52400.0,60.3571,60.3653,60.267,60.2752,52400.0
2013-10-24 13:10:00,73.61,73.65,73.55,73.56,61700.0,60.2834,60.3161,60.2343,60.2424,61700.0
2013-10-24 13:20:00,73.56,73.64,73.5,73.62,42100.0,60.2424,60.308,60.1933,60.2916,42100.0
2013-10-24 13:30:00,73.63,73.66,73.59,73.6,41500.0,60.2998,60.3243,60.267,60.2752,41500.0
2013-10-24 13:40:00,73.58,73.58,73.5,73.5,47400.0,60.2588,60.2588,60.1933,60.1933,47400.0
2013-10-24 13:50:00,73.5,73.52,73.5,73.5,38100.0,60.1933,60.2097,60.1933,60.1933,38100.0
2013-10-24 14:00:00,73.51,73.52,73.45,73.5,63900.0,60.2015,60.2097,60.1524,60.1933,63900.0
2013-10-24 14:10:00,73.5,73.61,73.47,73.6,82400.0,60.1933,60.2834,60.1687,60.2752,82400.0
2013-10-24 14:20:00,73.61,73.65,73.6,73.61,52500.0,60.2834,60.3161,60.2752,60.2834,52500.0
2013-10-24 14:30:00,73.61,73.62,73.55,73.61,86400.0,60.2834,60.2916,60.2343,60.2834,86400.0
2013-10-24 14:40:00,73.6,73.63,73.59,73.6,85700.0,60.2752,60.2998,60.267,60.2752,85700.0
2013-10-24 14:50:00,73.61,73.63,73.6,73.6,69100.0,60.2834,60.2998,60.2752,60.2752,69100.0
2013-10-24 15:00:00,73.6,73.61,73.5,73.5,136800.0,60.2752,60.2834,60.1933,60.1933,136800.0
2013-10-24 15:10:00,73.5,73.51,73.45,73.47,100900.0,60.1933,60.2015,60.1524,60.1687,100900.0
2013-10-24 15:20:00,73.47,73.51,73.45,73.45,119700.0,60.1687,60.2015,60.1524,60.1524,119700.0
2013-10-24 15:30:00,73.46,73.47,73.39,73.41,126600.0,60.1605,60.1687,60.1032,60.1196,126600.0
2013-10-24 15:40:00,73.42,73.44,73.35,73.39,173700.0,60.1278,60.1442,60.0705,60.1032,173700.0
2013-10-24 15:50:00,73.39,73.55,73.38,73.49,399900.0,60.1032,60.2343,60.095,60.1851,399900.0
2013-10-25 09:30:00,73.5,73.76,73.35,73.7,119200.0,60.1933,60.4062,60.0705,60.3571,119200.0
2013-10-25 09:40:00,73.69,73.71,73.44,73.46,47000.0,60.3489,60.3653,60.1442,60.1605,47000.0
2013-10-25 09:50:00,73.5,73.51,73.34,73.38,46700.0,60.1933,60.2015,60.0623,60.095,46700.0
2013-10-25 10:00:00,73.43,73.49,73.37,73.47,30700.0,60.136,60.1851,60.0868,60.1687,30700.0
2013-10-25 10:10:00,73.48,73.54,73.46,73.48,91100.0,60.1769,60.2261,60.1605,60.1769,91100.0
2013-10-25 10:20:00,73.5,73.55,73.43,73.44,178600.0,60.1933,60.2343,60.136,60.1442,178600.0
2013-10-25 10:30:00,73.44,73.53,73.42,73.5,46000.0,60.1442,60.2179,60.1278,60.1933,46000.0
2013-10-25 10:40:00,73.5,73.55,73.47,73.5,37400.0,60.1933,60.2343,60.1687,60.1933,37400.0
2013-10-25 10:50:00,73.5,73.56,73.48,73.55,127500.0,60.1933,60.2424,60.1769,60.2343,127500.0
2013-10-25 11:00:00,73.54,73.74,73.52,73.61,78200.0,60.2261,60.3899,60.2097,60.2834,78200.0
2013-10-25 11:10:00,73.62,73.74,73.61,73.65,35600.0,60.2916,60.3899,60.2834,60.3161,35600.0
2013-10-25 11:20:00,73.66,73.76,73.52,73.61,61400.0,60.3243,60.4062,60.2097,60.2834,61400.0
2013-10-25 11:30:00,73.62,73.68,73.58,73.6,29600.0,60.2916,60.3407,60.2588,60.2752,29600.0
2013-10-25 11:40:00,73.61,73.63,73.46,73.46,73900.0,60.2834,60.2998,60.1605,60.1605,73900.0
2013-10-25 11:50:00,73.47,73.55,73.46,73.51,27700.0,60.1687,60.2343,60.1605,60.2015,27700.0
2013-10-25 12:00:00,73.52,73.56,73.48,73.5,59800.0,60.2097,60.2424,60.1769,60.1933,59800.0
2013-10-25 12:10:00,73.52,73.56,73.48,73.55,33200.0,60.2097,60.2424,60.1769,60.2343,33200.0
2013-10-25 12:20:00,73.55,73.59,73.53,73.55,17800.0,60.2343,60.267,60.2179,60.2343,17800.0
2013-10-25 12:30:00,73.55,73.56,73.47,73.51,51100.0,60.2343,60.2424,60.1687,60.2015,51100.0
2013-10-25 12:40:00,73.51,73.51,73.47,73.5,20400.0,60.2015,60.2015,60.1687,60.1933,20400.0
2013-10-25 12:50:00,73.5,73.53,73.49,73.49,30100.0,60.1933,60.2179,60.1851,60.1851,30100.0
2013-10-25 13:00:00,73.5,73.5,73.42,73.46,29000.0,60.1933,60.1933,60.1278,60.1605,29000.0
2013-10-25 13:10:00,73.46,73.5,73.44,73.44,21600.0,60.1605,60.1933,60.1442,60.1442,21600.0
2013-10-25 13:20:00,73.44,73.44,73.38,73.4,19500.0,60.1442,60.1442,60.095,60.1114,19500.0
2013-10-25 13:30:00,73.41,73.41,73.3,73.35,23100.0,60.1196,60.1196,60.0295,60.0705,23100.0
2013-10-25 13:40:00,73.34,73.48,73.34,73.45,20600.0,60.0623,60.1769,60.0623,60.1524,20600.0
2013-10-25 13:50:00,73.45,73.5,73.43,73.48,18400.0,60.1524,60.1933,60.136,60.1769,18400.0
2013-10-25 14:00:00,73.48,73.53,73.45,73.5,23000.0,60.1769,60.2179,60.1524,60.1933,23000.0
2013-10-25 14:10:00,73.49,73.54,73.48,73.5,20500.0,60.1851,60.2261,60.1769,60.1933,20500.0
2013-10-25 14:20:00,73.51,73.55,73.49,73.49,33800.0,60.2015,60.2343,60.1851,60.1851,33800.0
2013-10-25 14:30:00,73.49,73.52,73.45,73.5,31700.0,60.1851,60.2097,60.1524,60.1933,31700.0
2013-10-25 14:40:00,73.49,73.55,73.49,73.52,31200.0,60.1851,60.2343,60.1851,60.2097,31200.0
2013-10-25 14:50:00,73.51,73.53,73.48,73.52,32300.0,60.2015,60.2179,60.1769,60.2097,32300.0
2013-10-25 15:00:00,73.52,73.53,73.44,73.45,32700.0,60.2097,60.2179,60.1442,60.1524,32700.0
2013-10-25 15:10:00,73.45,73.52,73.45,73.51,134700.0,60.1524,60.2097,60.1524,60.2015,134700.0
2013-10-25 15:20:00,73.51,73.52,73.46,73.48,65000.0,60.2015,60.2097,60.1605,60.1769,65000.0
2013-10-25 15:30:00,73.49,73.5,73.45,73.46,102200.0,60.1851,60.1933,60.1524,60.1605,102200.0
2013-10-25 15:40:00,73.47,73.55,73.46,73.5,126100.0,60.1687,60.2343,60.1605,60.1933,126100.0
2013-10-25 15:50:00,73.51,73.65,73.5,73.63,245500.0,60.2015,60.3161,60.1933,60.2998,245500.0
2013-10-28 09:30:00,73.6,73.74,73.5,73.55,99500.0,60.2752,60.3899,60.1933,60.2343,99500.0
2013-10-28 09:40:00,73.56,73.79,73.44,73.55,36300.0,60.2424,60.4308,60.1442,60.2343,36300.0
2013-10-28 09:50:00,73.53,73.89,73.44,73.86,50300.0,60.2179,60.5127,60.1442,60.4881,50300.0
2013-10-28 10:00:00,73.87,73.99,73.85,73.95,37100.0,60.4963,60.5946,60.4799,60.5618,37100.0
2013-10-28 10:10:00,73.95,74.05,73.94,73.95,93900.0,60.5618,60.6437,60.5536,60.5618,93900.0
2013-10-28 10:20:00,73.96,74.0,73.82,73.84,25800.0,60.57,60.6028,60.4554,60.4717,25800.0
2013-10-28 10:30:00,73.84,73.98,73.79,73.93,47800.0,60.4717,60.5864,60.4308,60.5455,47800.0
2013-10-28 10:40:00,73.93,73.93,73.73,73.82,42700.0,60.5455,60.5455,60.3817,60.4554,42700.0
2013-10-28 10:50:00,73.82,73.82,73.71,73.72,40600.0,60.4554,60.4554,60.3653,60.3735,40600.0
2013-10-28 11:00:00,73.74,73.74,73.63,73.68,63400.0,60.3899,60.3899,60.2998,60.3407,63400.0
2013-10-28 11:10:00,73.67,73.74,73.59,73.66,50600.0,60.3325,60.3899,60.267,60.3243,50600.0
2013-10-28 11:20:00,73.66,73.68,73.59,73.68,46600.0,60.3243,60.3407,60.267,60.3407,46600.0
2013-10-28 11:30:00,73.68,73.82,73.67,73.82,33800.0,60.3407,60.4554,60.3325,60.4554,33800.0
2013-10-28 11:40:00,73.82,73.82,73.72,73.76,28500.0,60.4554,60.4554,60.3735,60.4062,28500.0
2013-10-28 11:50:00,73.76,73.83,73.73,73.8,23500.0,60.4062,60.4636,60.3817,60.439,23500.0
2013-10-28 12:00:00,73.8,73.88,73.78,73.88,28700.0,60.439,60.5045,60.4226,60.5045,28700.0
2013-10-28 12:10:00,73.88,73.96,73.87,73.93,27800.0,60.5045,60.57,60.4963,60.5455,27800.0
2013-10-28 12:20:00,73.94,73.98,73.85,73.87,38000.0,60.5536,60.5864,60.4799,60.4963,38000.0
2013-10-28 12:30:00,73.89,73.9,73.76,73.78,32800.0,60.5127,60.5209,60.4062,60.4226,32800.0
2013-10-28 12:40:00,73.77,73.88,73.77,73.84,34500.0,60.4144,60.5045,60.4144,60.4717,34500.0
2013-10-28 12:50:00,73.85,73.89,73.79,73.79,55800.0,60.4799,60.5127,60.4308,60.4308,55800.0
2013-10-28 13:00:00,73.78,73.86,73.77,73.86,26400.0,60.4226,60.4881,60.4144,60.4881,26400.0
2013-10-28 13:10:00,73.87,73.92,73.81,73.89,57400.0,60.4963,60.5373,60.4472,60.5127,57400.0
2013-10-28 13:20:00,73.89,73.91,73.85,73.85,21600.0,60.5127,60.5291,60.4799,60.4799,21600.0
2013-10-28 13:30:00,73.85,73.89,73.83,73.88,24900.0,60.4799,60.5127,60.4636,60.5045,24900.0
2013-10-28 13:40:00,73.88,74.01,73.88,74.0,71100.0,60.5045,60.611,60.5045,60.6028,71100.0
2013-10-28 13:50:00,74.0,74.03,73.99,74.0,47500.0,60.6028,60.6274,60.5946,60.6028,47500.0
2013-10-28 14:00:00,74.01,74.09,74.0,74.02,92600.0,60.611,60.6765,60.6028,60.6192,92600.0
2013-10-28 14:10:00,74.02,74.09,74.02,74.08,85000.0,60.6192,60.6765,60.6192,60.6683,85000.0
2013-10-28 14:20:00,74.08,74.2,74.07,74.19,96000.0,60.6683,60.7666,60.6601,60.7584,96000.0
2013-10-28 14:30:00,74.19,74.2,74.11,74.12,159300.0,60.7584,60.7666,60.6929,60.7011,159300.0
2013-10-28 14:40:00,74.12,74.22,74.12,74.21,44600.0,60.7011,60.783,60.7011,60.7748,44600.0
2013-10-28 14:50:00,74.21,74.44,74.21,74.4,110400.0,60.7748,60.9631,60.7748,60.9304,110400.0
2013-10-28 15:00:00,74.39,74.39,74.18,74.24,72600.0,60.9222,60.9222,60.7502,60.7993,72600.0
2013-10-28 15:10:00,74.25,74.41,74.25,74.36,127500.0,60.8075,60.9386,60.8075,60.8976,127500.0
2013-10-28 15:20:00,74.36,74.36,74.28,74.32,63500.0,60.8976,60.8976,60.8321,60.8648,63500.0
2013-10-28 15:30:00,74.33,74.34,74.25,74.28,82300.0,60.873,60.8812,60.8075,60.8321,82300.0
2013-10-28 15:40:00,74.29,74.32,74.23,74.25,136700.0,60.8403,60.8648,60.7911,60.8075,136700.0
2013-10-28 15:50:00,74.26,74.32,74.22,74.31,287200.0,60.8157,60.8648,60.783,60.8567,287200.0
2013-10-29 09:30:00,74.45,74.9,74.3,74.85,185500.0,60.9713,61.3398,60.8485,61.2989,185500.0
2013-10-29 09:40:00,74.86,74.95,74.72,74.83,78700.0,61.3071,61.3808,61.1924,61.2825,78700.0
2013-10-29 09:50:00,74.83,74.84,74.65,74.66,79500.0,61.2825,61.2907,61.1351,61.1433,79500.0
2013-10-29 10:00:00,74.69,74.79,74.53,74.55,43800.0,61.1679,61.2498,61.0368,61.0532,43800.0
2013-10-29 10:10:00,74.55,74.56,74.46,74.54,50900.0,61.0532,61.0614,60.9795,61.045,50900.0
2013-10-29 10:20:00,74.52,74.55,74.45,74.53,28900.0,61.0286,61.0532,60.9713,61.0368,28900.0
2013-10-29 10:30:00,74.55,74.6,74.41,74.51,65500.0,61.0532,61.0942,60.9386,61.0204,65500.0
2013-10-29 10:40:00,74.51,74.53,74.41,74.5,46600.0,61.0204,61.0368,60.9386,61.0123,46600.0
2013-10-29 10:50:00,74.5,74.59,74.49,74.51,43100.0,61.0123,61.086,61.0041,61.0204,43100.0
2013-10-29 11:00:00,74.51,74.64,74.5,74.62,38100.0,61.0204,61.1269,61.0123,61.1105,38100.0
2013-10-29 11:10:00,74.62,74.65,74.52,74.54,66200.0,61.1105,61.1351,61.0286,61.045,66200.0
2013-10-29 11:20:00,74.5,74.59,74.46,74.54,39800.0,61.0123,61.086,60.9795,61.045,39800.0
2013-10-29 11:30:00,74.53,74.55,74.42,74.46,31100.0,61.0368,61.0532,60.9467,60.9795,31100.0
2013-10-29 11:40:00,74.45,74.5,74.41,74.43,28800.0,60.9713,61.0123,60.9386,60.9549,28800.0
2013-10-29 11:50:00,74.43,74.6,74.4,74.49,51900.0,60.9549,61.0942,60.9304,61.0041,51900.0
2013-10-29 12:00:00,74.51,74.62,74.47,74.59,43100.0,61.0204,61.1105,60.9877,61.086,43100.0
2013-10-29 12:10:00,74.6,74.62,74.54,74.6,56600.0,61.0942,61.1105,61.045,61.0942,56600.0
2013-10-29 12:20:00,74.6,74.74,74.58,74.71,48700.0,61.0942,61.2088,61.0778,61.1842,48700.0
2013-10-29 12:30:00,74.71,74.72,74.62,74.67,40100.0,61.1842,61.1924,61.1105,61.1515,40100.0
2013-10-29 12:40:00,74.67,74.78,74.67,74.77,49500.0,61.1515,61.2416,61.1515,61.2334,49500.0
2013-10-29 12:50:00,74.77,74.78,74.71,74.77,40800.0,61.2334,61.2416,61.1842,61.2334,40800.0
2013-10-29 13:00:00,74.77,74.81,74.73,74.77,66300.0,61.2334,61.2661,61.2006,61.2334,66300.0
2013-10-29 13:10:00,74.77,74.8,74.63,74.66,51900.0,61.2334,61.2579,61.1187,61.1433,51900.0
2013-10-29 13:20:00,74.67,74.74,74.66,74.71,43900.0,61.1515,61.2088,61.1433,61.1842,43900.0
2013-10-29 13:30:00,74.7,74.71,74.67,74.69,29100.0,61.1761,61.1842,61.1515,61.1679,29100.0
2013-10-29 13:40:00,74.71,74.77,74.7,74.77,30800.0,61.1842,61.2334,61.1761,61.2334,30800.0
2013-10-29 13:50:00,74.77,74.77,74.69,74.7,84400.0,61.2334,61.2334,61.1679,61.1761,84400.0
2013-10-29 14:00:00,74.72,74.75,74.67,74.7,40100.0,61.1924,61.217,61.1515,61.1761,40100.0
2013-10-29 14:10:00,74.71,74.73,74.6,74.61,82400.0,61.1842,61.2006,61.0942,61.1023,82400.0
2013-10-29 14:20:00,74.61,74.67,74.57,74.65,66000.0,61.1023,61.1515,61.0696,61.1351,66000.0
2013-10-29 14:30:00,74.67,74.78,74.65,74.77,67700.0,61.1515,61.2416,61.1351,61.2334,67700.0
2013-10-29 14:40:00,74.76,74.82,74.7,74.8,39000.0,61.2252,61.2743,61.1761,61.2579,39000.0
2013-10-29 14:50:00,74.8,74.8,74.72,74.73,50200.0,61.2579,61.2579,61.1924,61.2006,50200.0
2013-10-29 15:00:00,74.73,74.74,74.68,74.72,56900.0,61.2006,61.2088,61.1597,61.1924,56900.0
2013-10-29 15:10:00,74.72,74.74,74.68,74.68,47800.0,61.1924,61.2088,61.1597,61.1597,47800.0
2013-10-29 15:20:00,74.68,74.76,74.65,74.72,80700.0,61.1597,61.2252,61.1351,61.1924,80700.0
2013-10-29 15:30:00,74.71,74.74,74.67,74.7,116700.0,61.1842,61.2088,61.1515,61.1761,116700.0
2013-10-29 15:40:00,74.7,74.82,74.7,74.81,123200.0,61.1761,61.2743,61.1761,61.2661,123200.0
2013-10-29 15:50:00,74.81,74.92,74.8,74.92,304200.0,61.2661,61.3562,61.2579,61.3562,304200.0
2013-10-30 09:30:00,74.78,75.11,74.61,75.04,245100.0,61.2416,61.5118,61.1023,61.4545,245100.0
2013-10-30 09:40:00,75.04,75.23,75.02,75.21,167600.0,61.4545,61.6101,61.4381,61.5937,167600.0
2013-10-30 09:50:00,75.21,75.26,75.02,75.12,127400.0,61.5937,61.6347,61.4381,61.52,127400.0
2013-10-30 10:00:00,75.12,75.22,75.05,75.14,88100.0,61.52,61.6019,61.4627,61.5364,88100.0
2013-10-30 10:10:00,75.14,75.2,75.11,75.14,55600.0,61.5364,61.5855,61.5118,61.5364,55600.0
2013-10-30 10:20:00,75.15,75.2,75.11,75.2,25900.0,61.5446,61.5855,61.5118,61.5855,25900.0
2013-10-30 10:30:00,75.2,75.2,75.09,75.14,52800.0,61.5855,61.5855,61.4954,61.5364,52800.0
2013-10-30 10:40:00,75.14,75.23,75.11,75.17,49100.0,61.5364,61.6101,61.5118,61.561,49100.0
2013-10-30 10:50:00,75.16,75.22,75.1,75.22,39200.0,61.5528,61.6019,61.5036,61.6019,39200.0
2013-10-30 11:00:00,75.22,75.22,75.12,75.12,38800.0,61.6019,61.6019,61.52,61.52,38800.0
2013-10-30 11:10:00,75.12,75.15,75.02,75.07,54300.0,61.52,61.5446,61.4381,61.4791,54300.0
2013-10-30 11:20:00,75.06,75.08,74.97,74.97,71200.0,61.4709,61.4873,61.3972,61.3972,71200.0
2013-10-30 11:30:00,74.97,74.98,74.88,74.91,56200.0,61.3972,61.4054,61.3235,61.348,56200.0
2013-10-30 11:40:00,74.91,74.95,74.78,74.86,60900.0,61.348,61.3808,61.2416,61.3071,60900.0
2013-10-30 11:50:00,74.87,74.93,74.85,74.9,76600.0,61.3153,61.3644,61.2989,61.3398,76600.0
2013-10-30 12:00:00,74.9,75.0,74.84,74.93,48400.0,61.3398,61.4217,61.2907,61.3644,48400.0
2013-10-30 12:10:00,74.93,74.93,74.87,74.91,20900.0,61.3644,61.3644,61.3153,61.348,20900.0
2013-10-30 12:20:00,74.92,74.95,74.89,74.9,20300.0,61.3562,61.3808,61.3317,61.3398,20300.0
2013-10-30 12:30:00,74.91,74.98,74.89,74.89,25900.0,61.348,61.4054,61.3317,61.3317,25900.0
2013-10-30 12:40:00,74.9,74.93,74.87,74.9,18200.0,61.3398,61.3644,61.3153,61.3398,18200.0
2013-10-30 12:50:00,74.93,74.95,74.89,74.9,33500.0,61.3644,61.3808,61.3317,61.3398,33500.0
2013-10-30 13:00:00,74.9,74.93,74.88,74.89,32700.0,61.3398,61.3644,61.3235,61.3317,32700.0
2013-10-30 13:10:00,74.89,74.92,74.81,74.81,35200.0,61.3317,61.3562,61.2661,61.2661,35200.0
2013-10-30 13:20:00,74.81,74.81,74.69,74.69,20100.0,61.2661,61.2661,61.1679,61.1679,20100.0
2013-10-30 13:30:00,74.68,74.75,74.65,74.75,18900.0,61.1597,61.217,61.1351,61.217,18900.0
2013-10-30 13:40:00,74.75,74.75,74.65,74.67,18400.0,61.217,61.217,61.1351,61.1515,18400.0
2013-10-30 13:50:00,74.68,74.74,74.65,74.72,25000.0,61.1597,61.2088,61.1351,61.1924,25000.0
2013-10-30 14:00:00,74.76,74.95,74.56,74.77,85900.0,61.2252,61.3808,61.0614,61.2334,85900.0
2013-10-30 14:10:00,74.75,74.84,74.43,74.52,81400.0,61.217,61.2907,60.9549,61.0286,81400.0
2013-10-30 14:20:00,74.51,74.6,74.39,74.5,55400.0,61.0204,61.0942,60.9222,61.0123,55400.0
2013-10-30 14:30:00,74.51,74.62,74.46,74.57,43800.0,61.0204,61.1105,60.9795,61.0696,43800.0
2013-10-30 14:40:00,74.57,74.62,74.43,74.51,37800.0,61.0696,61.1105,60.9549,61.0204,37800.0
2013-10-30 14:50:00,74.52,74.54,74.44,74.47,36000.0,61.0286,61.045,60.9631,60.9877,36000.0
2013-10-30 15:00:00,74.46,74.53,74.42,74.42,73100.0,60.9795,61.0368,60.9467,60.9467,73100.0
2013-10-30 15:10:00,74.41,74.43,74.31,74.31,82400.0,60.9386,60.9549,60.8567,60.8567,82400.0
2013-10-30 15:20:00,74.32,74.44,74.31,74.44,55700.0,60.8648,60.9631,60.8567,60.9631,55700.0
2013-10-30 15:30:00,74.44,74.51,74.42,74.51,81800.0,60.9631,61.0204,60.9467,61.0204,81800.0
2013-10-30 15:40:00,74.51,74.53,74.39,74.44,94900.0,61.0204,61.0368,60.9222,60.9631,94900.0
2013-10-30 15:50:00,74.44,74.45,74.21,74.26,366200.0,60.9631,60.9713,60.7748,60.8157,366200.0
2013-10-31 09:30:00,74.24,74.37,73.63,73.98,171300.0,60.7993,60.9058,60.2998,60.5864,171300.0
2013-10-31 09:40:00,74.01,74.19,73.88,74.03,81000.0,60.611,60.7584,60.5045,60.6274,81000.0
2013-10-31 09:50:00,74.01,74.02,73.81,73.92,43400.0,60.611,60.6192,60.4472,60.5373,43400.0
2013-10-31 10:00:00,73.9,73.93,73.82,73.93,54200.0,60.5209,60.5455,60.4554,60.5455,54200.0
2013-10-31 10:10:00,73.9,74.05,73.89,73.92,59400.0,60.5209,60.6437,60.5127,60.5373,59400.0
2013-10-31 10:20:00,73.93,74.01,73.83,73.91,43500.0,60.5455,60.611,60.4636,60.5291,43500.0
2013-10-31 10:30:00,73.91,73.97,73.72,73.77,48200.0,60.5291,60.5782,60.3735,60.4144,48200.0
2013-10-31 10:40:00,73.77,73.91,73.68,73.89,41600.0,60.4144,60.5291,60.3407,60.5127,41600.0
2013-10-31 10:50:00,73.89,73.92,73.77,73.83,38800.0,60.5127,60.5373,60.4144,60.4636,38800.0
2013-10-31 11:00:00,73.84,73.92,73.76,73.8,36100.0,60.4717,60.5373,60.4062,60.439,36100.0
2013-10-31 11:10:00,73.82,73.95,73.8,73.91,62700.0,60.4554,60.5618,60.439,60.5291,62700.0
2013-10-31 11:20:00,73.91,74.11,73.91,74.1,56300.0,60.5291,60.6929,60.5291,60.6847,56300.0
2013-10-31 11:30:00,74.11,74.14,74.06,74.12,33300.0,60.6929,60.7174,60.6519,60.7011,33300.0
2013-10-31 11:40:00,74.12,74.13,74.04,74.07,19800.0,60.7011,60.7092,60.6355,60.6601,19800.0
2013-10-31 11:50:00,74.08,74.11,73.91,73.91,25600.0,60.6683,60.6929,60.5291,60.5291,25600.0
2013-10-31 12:00:00,73.92,74.0,73.87,74.0,38600.0,60.5373,60.6028,60.4963,60.6028,38600.0
2013-10-31 12:10:00,74.0,74.1,73.97,74.1,30200.0,60.6028,60.6847,60.5782,60.6847,30200.0
2013-10-31 12:20:00,74.11,74.19,73.79,74.15,64100.0,60.6929,60.7584,60.4308,60.7256,64100.0
2013-10-31 12:30:00,74.14,74.14,74.08,74.11,42800.0,60.7174,60.7174,60.6683,60.6929,42800.0
2013-10-31 12:40:00,74.11,74.11,73.94,73.96,34900.0,60.6929,60.6929,60.5536,60.57,34900.0
2013-10-31 12:50:00,73.96,73.97,73.84,73.85,45700.0,60.57,60.5782,60.4717,60.4799,45700.0
2013-10-31 13:00:00,73.85,73.88,73.78,73.79,28600.0,60.4799,60.5045,60.4226,60.4308,28600.0
2013-10-31 13:10:00,73.79,73.79,73.7,73.7,57900.0,60.4308,60.4308,60.3571,60.3571,57900.0
2013-10-31 13:20:00,73.71,73.75,73.68,73.68,50200.0,60.3653,60.398,60.3407,60.3407,50200.0
2013-10-31 13:30:00,73.69,73.7,73.59,73.61,45600.0,60.3489,60.3571,60.267,60.2834,45600.0
2013-10-31 13:40:00,73.61,73.67,73.58,73.63,45900.0,60.2834,60.3325,60.2588,60.2998,45900.0
2013-10-31 13:50:00,73.62,73.65,73.53,73.64,70600.0,60.2916,60.3161,60.2179,60.308,70600.0
2013-10-31 14:00:00,73.64,73.81,73.64,73.81,46700.0,60.308,60.4472,60.308,60.4472,46700.0
2013-10-31 14:10:00,73.83,73.95,73.82,73.92,54400.0,60.4636,60.5618,60.4554,60.5373,54400.0
2013-10-31 14:20:00,73.93,73.95,73.86,73.9,52500.0,60.5455,60.5618,60.4881,60.5209,52500.0
2013-10-31 14:30:00,73.9,73.95,73.86,73.89,51700.0,60.5209,60.5618,60.4881,60.5127,51700.0
2013-10-31 14:40:00,73.9,73.92,73.82,73.83,65600.0,60.5209,60.5373,60.4554,60.4636,65600.0
2013-10-31 14:50:00,73.83,73.87,73.78,73.79,43100.0,60.4636,60.4963,60.4226,60.4308,43100.0
2013-10-31 15:00:00,73.79,73.82,73.66,73.71,56800.0,60.4308,60.4554,60.3243,60.3653,56800.0
2013-10-31 15:10:00,73.7,73.72,73.62,73.62,70300.0,60.3571,60.3735,60.2916,60.2916,70300.0
2013-10-31 15:20:00,73.63,73.68,73.59,73.62,54100.0,60.2998,60.3407,60.267,60.2916,54100.0
2013-10-31 15:30:00,73.61,73.71,73.58,73.66,82000.0,60.2834,60.3653,60.2588,60.3243,82000.0
2013-10-31 15:40:00,73.66,73.69,73.58,73.61,190800.0,60.3243,60.3489,60.2588,60.2834,190800.0
2013-10-31 15:50:00,73.6,73.67,73.5,73.5,213300.0,60.2752,60.3325,60.1933,60.1933,213300.0
2013-11-01 09:30:00,73.89,74.16,73.73,74.04,122800.0,60.5127,60.7338,60.3817,60.6355,122800.0
2013-11-01 09:40:00,74.01,74.13,73.88,73.89,36100.0,60.611,60.7092,60.5045,60.5127,36100.0
2013-11-01 09:50:00,73.92,74.03,73.79,73.92,70900.0,60.5373,60.6274,60.4308,60.5373,70900.0
2013-11-01 10:00:00,73.92,74.02,73.82,73.95,30000.0,60.5373,60.6192,60.4554,60.5618,30000.0
2013-11-01 10:10:00,73.95,73.99,73.63,73.64,34600.0,60.5618,60.5946,60.2998,60.308,34600.0
2013-11-01 10:20:00,73.68,73.8,73.65,73.68,23000.0,60.3407,60.439,60.3161,60.3407,23000.0
2013-11-01 10:30:00,73.68,73.73,73.58,73.65,50300.0,60.3407,60.3817,60.2588,60.3161,50300.0
2013-11-01 10:40:00,73.66,73.73,73.62,73.66,37400.0,60.3243,60.3817,60.2916,60.3243,37400.0
2013-11-01 10:50:00,73.66,73.7,73.55,73.56,35400.0,60.3243,60.3571,60.2343,60.2424,35400.0
2013-11-01 11:00:00,73.56,73.56,73.31,73.33,46200.0,60.2424,60.2424,60.0377,60.0541,46200.0
2013-11-01 11:10:00,73.32,73.36,73.2,73.24,36500.0,60.0459,60.0786,59.9476,59.9804,36500.0
2013-11-01 11:20:00,73.24,73.29,73.18,73.23,34100.0,59.9804,60.0213,59.9312,59.9722,34100.0
2013-11-01 11:30:00,73.25,73.31,73.17,73.2,40000.0,59.9886,60.0377,59.923,59.9476,40000.0
2013-11-01 11:40:00,73.21,73.26,73.17,73.2,44900.0,59.9558,59.9968,59.923,59.9476,44900.0
2013-11-01 11:50:00,73.22,73.24,73.03,73.04,54300.0,59.964,59.9804,59.8084,59.8166,54300.0
2013-11-01 12:00:00,73.05,73.06,72.96,72.99,254600.0,59.8248,59.833,59.7511,59.7756,254600.0
2013-11-01 12:10:00,72.98,73.02,72.94,72.98,40300.0,59.7674,59.8002,59.7347,59.7674,40300.0
2013-11-01 12:20:00,72.99,73.11,72.98,73.06,72600.0,59.7756,59.8739,59.7674,59.833,72600.0
2013-11-01 12:30:00,73.06,73.16,73.05,73.08,43200.0,59.833,59.9149,59.8248,59.8493,43200.0
2013-11-01 12:40:00,73.09,73.16,73.04,73.15,50200.0,59.8575,59.9149,59.8166,59.9067,50200.0
2013-11-01 12:50:00,73.15,73.18,73.1,73.17,49700.0,59.9067,59.9312,59.8657,59.923,49700.0
2013-11-01 13:00:00,73.17,73.19,73.1,73.11,32100.0,59.923,59.9394,59.8657,59.8739,32100.0
2013-11-01 13:10:00,73.12,73.12,72.99,73.0,52100.0,59.8821,59.8821,59.7756,59.7838,52100.0
2013-11-01 13:20:00,73.0,73.09,72.99,73.01,116600.0,59.7838,59.8575,59.7756,59.792,116600.0
2013-11-01 13:30:00,73.03,73.14,72.96,73.14,81000.0,59.8084,59.8985,59.7511,59.8985,81000.0
2013-11-01 13:40:00,73.14,73.16,73.02,73.12,45500.0,59.8985,59.9149,59.8002,59.8821,45500.0
2013-11-01 13:50:00,73.12,73.12,72.99,73.01,70300.0,59.8821,59.8821,59.7756,59.792,70300.0
2013-11-01 14:00:00,73.01,73.05,73.0,73.04,54800.0,59.792,59.8248,59.7838,59.8166,54800.0
2013-11-01 14:10:00,73.03,73.07,72.98,73.05,54900.0,59.8084,59.8412,59.7674,59.8248,54900.0
2013-11-01 14:20:00,73.05,73.1,73.02,73.07,48100.0,59.8248,59.8657,59.8002,59.8412,48100.0
2013-11-01 14:30:00,73.08,73.08,73.01,73.02,51000.0,59.8493,59.8493,59.792,59.8002,51000.0
2013-11-01 14:40:00,73.02,73.1,73.01,73.08,48400.0,59.8002,59.8657,59.792,59.8493,48400.0
2013-11-01 14:50:00,73.07,73.09,72.99,73.01,69700.0,59.8412,59.8575,59.7756,59.792,69700.0
2013-11-01 15:00:00,73.0,73.03,72.99,73.0,50900.0,59.7838,59.8084,59.7756,59.7838,50900.0
2013-11-01 15:10:00,73.0,73.07,72.99,73.0,69400.0,59.7838,59.8412,59.7756,59.7838,69400.0
2013-11-01 15:20:00,73.0,73.06,72.98,72.99,156100.0,59.7838,59.833,59.7674,59.7756,156100.0
2013-11-01 15:30:00,72.99,73.0,72.92,72.96,176200.0,59.7756,59.7838,59.7183,59.7511,176200.0
2013-11-01 15:40:00,72.96,73.03,72.95,73.01,227600.0,59.7511,59.8084,59.7429,59.792,227600.0
2013-11-01 15:50:00,73.02,73.04,72.99,73.0,362700.0,59.8002,59.8166,59.7756,59.7838,362700.0
2013-11-04 09:30:00,73.1,73.23,72.87,73.02,135400.0,59.8657,59.9722,59.6774,59.8002,135400.0
2013-11-04 09:40:00,73.0,73.05,72.67,72.75,94600.0,59.7838,59.8248,59.5136,59.5791,94600.0
2013-11-04 09:50:00,72.75,72.78,72.56,72.67,151100.0,59.5791,59.6037,59.4235,59.5136,151100.0
2013-11-04 10:00:00,72.66,72.73,72.56,72.61,126500.0,59.5054,59.5627,59.4235,59.4644,126500.0
2013-11-04 10:10:00,72.6,72.72,72.59,72.67,63400.0,59.4562,59.5545,59.4481,59.5136,63400.0
2013-11-04 10:20:00,72.67,72.77,72.61,72.74,48000.0,59.5136,59.5955,59.4644,59.5709,48000.0
2013-11-04 10:30:00,72.74,72.84,72.72,72.83,23600.0,59.5709,59.6528,59.5545,59.6446,23600.0
2013-11-04 10:40:00,72.83,72.86,72.78,72.82,32500.0,59.6446,59.6692,59.6037,59.6364,32500.0
2013-11-04 10:50:00,72.83,72.85,72.73,72.73,76100.0,59.6446,59.661,59.5627,59.5627,76100.0
2013-11-04 11:00:00,72.71,72.84,72.71,72.8,25900.0,59.5463,59.6528,59.5463,59.62,25900.0
2013-11-04 11:10:00,72.81,72.86,72.77,72.81,53800.0,59.6282,59.6692,59.5955,59.6282,53800.0
2013-11-04 11:20:00,72.8,72.84,72.74,72.78,37300.0,59.62,59.6528,59.5709,59.6037,37300.0
2013-11-04 11:30:00,72.77,72.8,72.72,72.76,65900.0,59.5955,59.62,59.5545,59.5873,65900.0
2013-11-04 11:40:00,72.76,72.8,72.68,72.77,60400.0,59.5873,59.62,59.5218,59.5955,60400.0
2013-11-04 11:50:00,72.77,72.8,72.74,72.74,238100.0,59.5955,59.62,59.5709,59.5709,238100.0
2013-11-04 12:00:00,72.73,72.75,72.7,72.71,21000.0,59.5627,59.5791,59.5381,59.5463,21000.0
2013-11-04 12:10:00,72.73,72.76,72.71,72.73,56200.0,59.5627,59.5873,59.5463,59.5627,56200.0
2013-11-04 12:20:00,72.72,72.78,72.7,72.7,21300.0,59.5545,59.6037,59.5381,59.5381,21300.0
2013-11-04 12:30:00,72.7,72.71,72.68,72.7,25900.0,59.5381,59.5463,59.5218,59.5381,25900.0
2013-11-04 12:40:00,72.7,72.73,72.68,72.7,43900.0,59.5381,59.5627,59.5218,59.5381,43900.0
2013-11-04 12:50:00,72.7,72.72,72.66,72.66,20600.0,59.5381,59.5545,59.5054,59.5054,20600.0
2013-11-04 13:00:00,72.66,72.69,72.62,72.66,79700.0,59.5054,59.5299,59.4726,59.5054,79700.0
2013-11-04 13:10:00,72.66,72.67,72.63,72.64,24500.0,59.5054,59.5136,59.4808,59.489,24500.0
2013-11-04 13:20:00,72.65,72.69,72.58,72.68,30300.0,59.4972,59.5299,59.4399,59.5218,30300.0
2013-11-04 13:30:00,72.68,72.7,72.63,72.66,43500.0,59.5218,59.5381,59.4808,59.5054,43500.0
2013-11-04 13:40:00,72.67,72.69,72.64,72.65,45000.0,59.5136,59.5299,59.489,59.4972,45000.0
2013-11-04 13:50:00,72.66,72.72,72.66,72.7,33400.0,59.5054,59.5545,59.5054,59.5381,33400.0
2013-11-04 14:00:00,72.7,72.74,72.68,72.74,35700.0,59.5381,59.5709,59.5218,59.5709,35700.0
2013-11-04 14:10:00,72.74,72.75,72.64,72.64,41200.0,59.5709,59.5791,59.489,59.489,41200.0
2013-11-04 14:20:00,72.65,72.69,72.64,72.66,37000.0,59.4972,59.5299,59.489,59.5054,37000.0
2013-11-04 14:30:00,72.65,72.68,72.63,72.67,59000.0,59.4972,59.5218,59.4808,59.5136,59000.0
2013-11-04 14:40:00,72.67,72.72,72.63,72.65,57300.0,59.5136,59.5545,59.4808,59.4972,57300.0
2013-11-04 14:50:00,72.65,72.72,72.65,72.67,36000.0,59.4972,59.5545,59.4972,59.5136,36000.0
2013-11-04 15:00:00,72.66,72.67,72.64,72.65,43900.0,59.5054,59.5136,59.489,59.4972,43900.0
2013-11-04 15:10:00,72.66,72.69,72.64,72.64,41300.0,59.5054,59.5299,59.489,59.489,41300.0
2013-11-04 15:20:00,72.65,72.66,72.56,72.59,88800.0,59.4972,59.5054,59.4235,59.4481,88800.0
2013-11-04 15:30:00,72.6,72.65,72.54,72.65,99900.0,59.4562,59.4972,59.4071,59.4972,99900.0
2013-11-04 15:40:00,72.66,72.7,72.62,72.68,115000.0,59.5054,59.5381,59.4726,59.5218,115000.0
2013-11-04 15:50:00,72.67,72.72,72.64,72.72,289700.0,59.5136,59.5545,59.489,59.5545,289700.0
2013-11-05 09:30:00,72.79,72.79,72.33,72.45,127400.0,59.6118,59.6118,59.2351,59.3334,127400.0
2013-11-05 09:40:00,72.5,72.65,72.4,72.5,42800.0,59.3743,59.4972,59.2925,59.3743,42800.0
2013-11-05 09:50:00,72.5,72.54,72.41,72.53,94600.0,59.3743,59.4071,59.3006,59.3989,94600.0
2013-11-05 10:00:00,72.51,72.64,72.45,72.62,71300.0,59.3825,59.489,59.3334,59.4726,71300.0
2013-11-05 10:10:00,72.65,72.66,72.5,72.56,51100.0,59.4972,59.5054,59.3743,59.4235,51100.0
2013-11-05 10:20:00,72.53,72.71,72.49,72.69,53900.0,59.3989,59.5463,59.3662,59.5299,53900.0
2013-11-05 10:30:00,72.69,73.0,72.68,72.96,156100.0,59.5299,59.7838,59.5218,59.7511,156100.0
2013-11-05 10:40:00,72.96,72.99,72.84,72.89,79400.0,59.7511,59.7756,59.6528,59.6937,79400.0
2013-11-05 10:50:00,72.89,73.01,72.86,72.95,127400.0,59.6937,59.792,59.6692,59.7429,127400.0
2013-11-05 11:00:00,72.96,73.1,72.94,73.09,60900.0,59.7511,59.8657,59.7347,59.8575,60900.0
2013-11-05 11:10:00,73.1,73.1,73.0,73.02,28400.0,59.8657,59.8657,59.7838,59.8002,28400.0
2013-11-05 11:20:00,73.02,73.06,72.95,73.01,15000.0,59.8002,59.833,59.7429,59.792,15000.0
2013-11-05 11:30:00,73.02,73.05,72.97,72.99,41700.0,59.8002,59.8248,59.7593,59.7756,41700.0
2013-11-05 11:40:00,72.99,73.03,72.97,73.02,26600.0,59.7756,59.8084,59.7593,59.8002,26600.0
2013-11-05 11:50:00,73.03,73.06,72.99,73.0,38600.0,59.8084,59.833,59.7756,59.7838,38600.0
2013-11-05 12:00:00,73.0,73.05,73.0,73.03,16900.0,59.7838,59.8248,59.7838,59.8084,16900.0
2013-11-05 12:10:00,73.03,73.17,73.0,73.17,72600.0,59.8084,59.923,59.7838,59.923,72600.0
2013-11-05 12:20:00,73.17,73.27,73.11,73.27,86900.0,59.923,60.0049,59.8739,60.0049,86900.0
2013-11-05 12:30:00,73.28,73.39,73.24,73.39,59800.0,60.0131,60.1032,59.9804,60.1032,59800.0
2013-11-05 12:40:00,73.39,73.49,73.36,73.48,98400.0,60.1032,60.1851,60.0786,60.1769,98400.0
2013-11-05 12:50:00,73.49,73.54,73.42,73.49,21700.0,60.1851,60.2261,60.1278,60.1851,21700.0
2013-11-05 13:00:00,73.49,73.56,73.46,73.47,26700.0,60.1851,60.2424,60.1605,60.1687,26700.0
2013-11-05 13:10:00,73.48,73.57,73.45,73.52,41700.0,60.1769,60.2506,60.1524,60.2097,41700.0
2013-11-05 13:20:00,73.53,73.56,73.49,73.5,27100.0,60.2179,60.2424,60.1851,60.1933,27100.0
2013-11-05 13:30:00,73.5,73.51,73.35,73.35,40300.0,60.1933,60.2015,60.0705,60.0705,40300.0
2013-11-05 13:40:00,73.35,73.45,73.34,73.43,25600.0,60.0705,60.1524,60.0623,60.136,25600.0
2013-11-05 13:50:00,73.44,73.46,73.33,73.35,40800.0,60.1442,60.1605,60.0541,60.0705,40800.0
2013-11-05 14:00:00,73.36,73.4,73.33,73.37,28300.0,60.0786,60.1114,60.0541,60.0868,28300.0
2013-11-05 14:10:00,73.37,73.44,73.34,73.42,31700.0,60.0868,60.1442,60.0623,60.1278,31700.0
2013-11-05 14:20:00,73.43,73.5,73.42,73.5,74400.0,60.136,60.1933,60.1278,60.1933,74400.0
2013-11-05 14:30:00,73.5,73.55,73.46,73.54,65400.0,60.1933,60.2343,60.1605,60.2261,65400.0
2013-11-05 14:40:00,73.53,73.57,73.47,73.57,68900.0,60.2179,60.2506,60.1687,60.2506,68900.0
2013-11-05 14:50:00,73.55,73.6,73.55,73.59,62300.0,60.2343,60.2752,60.2343,60.267,62300.0
2013-11-05 15:00:00,73.59,73.72,73.55,73.71,93200.0,60.267,60.3735,60.2343,60.3653,93200.0
2013-11-05 15:10:00,73.71,73.75,73.62,73.62,63800.0,60.3653,60.398,60.2916,60.2916,63800.0
2013-11-05 15:20:00,73.63,73.63,73.44,73.47,97300.0,60.2998,60.2998,60.1442,60.1687,97300.0
2013-11-05 15:30:00,73.47,73.53,73.44,73.49,94800.0,60.1687,60.2179,60.1442,60.1851,94800.0
2013-11-05 15:40:00,73.5,73.53,73.46,73.47,102000.0,60.1933,60.2179,60.1605,60.1687,102000.0
2013-11-05 15:50:00,73.47,73.51,73.36,73.37,200200.0,60.1687,60.2015,60.0786,60.0868,200200.0
2013-11-06 09:30:00,73.44,73.96,73.43,73.95,152500.0,60.1442,60.57,60.136,60.5618,152500.0
2013-11-06 09:40:00,73.95,73.97,73.76,73.87,206700.0,60.5618,60.5782,60.4062,60.4963,206700.0
2013-11-06 09:50:00,73.88,74.29,73.87,74.29,185200.0,60.5045,60.8403,60.4963,60.8403,185200.0
2013-11-06 10:00:00,74.29,74.53,74.29,74.44,183800.0,60.8403,61.0368,60.8403,60.9631,183800.0
2013-11-06 10:10:00,74.44,74.53,74.36,74.5,132200.0,60.9631,61.0368,60.8976,61.0123,132200.0
2013-11-06 10:20:00,74.5,74.67,74.45,74.45,111200.0,61.0123,61.1515,60.9713,60.9713,111200.0
2013-11-06 10:30:00,74.45,74.61,74.45,74.59,60500.0,60.9713,61.1023,60.9713,61.086,60500.0
2013-11-06 10:40:00,74.59,74.64,74.52,74.59,69400.0,61.086,61.1269,61.0286,61.086,69400.0
2013-11-06 10:50:00,74.59,74.64,74.37,74.42,101800.0,61.086,61.1269,60.9058,60.9467,101800.0
2013-11-06 11:00:00,74.42,74.49,74.36,74.45,119600.0,60.9467,61.0041,60.8976,60.9713,119600.0
2013-11-06 11:10:00,74.45,74.61,74.45,74.57,78100.0,60.9713,61.1023,60.9713,61.0696,78100.0
2013-11-06 11:20:00,74.58,74.67,74.55,74.61,61900.0,61.0778,61.1515,61.0532,61.1023,61900.0
2013-11-06 11:30:00,74.59,74.6,74.49,74.56,117000.0,61.086,61.0942,61.0041,61.0614,117000.0
2013-11-06 11:40:00,74.56,74.72,74.53,74.72,58000.0,61.0614,61.1924,61.0368,61.1924,58000.0
2013-11-06 11:50:00,74.72,74.75,74.65,74.69,73800.0,61.1924,61.217,61.1351,61.1679,73800.0
2013-11-06 12:00:00,74.68,74.8,74.65,74.8,71400.0,61.1597,61.2579,61.1351,61.2579,71400.0
2013-11-06 12:10:00,74.8,74.9,74.78,74.86,70600.0,61.2579,61.3398,61.2416,61.3071,70600.0
2013-11-06 12:20:00,74.86,74.97,74.86,74.9,74500.0,61.3071,61.3972,61.3071,61.3398,74500.0
2013-11-06 12:30:00,74.9,74.98,74.87,74.93,57500.0,61.3398,61.4054,61.3153,61.3644,57500.0
2013-11-06 12:40:00,74.94,75.0,74.94,74.95,48800.0,61.3726,61.4217,61.3726,61.3808,48800.0
2013-11-06 12:50:00,74.95,74.98,74.9,74.93,43100.0,61.3808,61.4054,61.3398,61.3644,43100.0
2013-11-06 13:00:00,74.93,74.95,74.78,74.81,41900.0,61.3644,61.3808,61.2416,61.2661,41900.0
2013-11-06 13:10:00,74.82,75.03,74.82,75.02,123100.0,61.2743,61.4463,61.2743,61.4381,123100.0
2013-11-06 13:20:00,75.02,75.1,74.98,75.06,99700.0,61.4381,61.5036,61.4054,61.4709,99700.0
2013-11-06 13:30:00,75.06,75.15,75.05,75.1,81300.0,61.4709,61.5446,61.4627,61.5036,81300.0
2013-11-06 13:40:00,75.1,75.2,75.04,75.1,67600.0,61.5036,61.5855,61.4545,61.5036,67600.0
2013-11-06 13:50:00,75.1,75.1,74.93,75.0,69800.0,61.5036,61.5036,61.3644,61.4217,69800.0
2013-11-06 14:00:00,75.01,75.07,74.95,74.95,71200.0,61.4299,61.4791,61.3808,61.3808,71200.0
2013-11-06 14:10:00,74.96,75.12,74.94,75.12,80500.0,61.389,61.52,61.3726,61.52,80500.0
2013-11-06 14:20:00,75.13,75.16,75.06,75.06,43200.0,61.5282,61.5528,61.4709,61.4709,43200.0
2013-11-06 14:30:00,75.06,75.18,75.0,75.16,87700.0,61.4709,61.5692,61.4217,61.5528,87700.0
2013-11-06 14:40:00,75.18,75.18,75.06,75.12,64000.0,61.5692,61.5692,61.4709,61.52,64000.0
2013-11-06 14:50:00,75.13,75.18,75.13,75.16,75600.0,61.5282,61.5692,61.5282,61.5528,75600.0
2013-11-06 15:00:00,75.16,75.2,75.08,75.18,65700.0,61.5528,61.5855,61.4873,61.5692,65700.0
2013-11-06 15:10:00,75.16,75.18,75.02,75.05,92000.0,61.5528,61.5692,61.4381,61.4627,92000.0
2013-11-06 15:20:00,75.04,75.22,75.03,75.2,104900.0,61.4545,61.6019,61.4463,61.5855,104900.0
2013-11-06 15:30:00,75.21,75.23,75.0,75.09,137400.0,61.5937,61.6101,61.4217,61.4954,137400.0
2013-11-06 15:40:00,75.09,75.11,74.99,75.02,178900.0,61.4954,61.5118,61.4135,61.4381,178900.0
2013-11-06 15:50:00,75.02,75.09,74.98,75.04,300000.0,61.4381,61.4954,61.4054,61.4545,300000.0
2013-11-07 09:30:00,74.37,75.47,74.37,75.45,442700.0,60.9058,61.8066,60.9058,61.7903,442700.0
2013-11-07 09:40:00,75.46,76.28,75.44,76.25,231900.0,61.7985,62.47,61.7821,62.4454,231900.0
2013-11-07 09:50:00,76.25,76.25,75.96,76.13,134400.0,62.4454,62.4454,62.2079,62.3472,134400.0
2013-11-07 10:00:00,76.13,76.14,75.97,75.98,122600.0,62.3472,62.3553,62.2161,62.2243,122600.0
2013-11-07 10:10:00,75.99,76.01,75.76,75.76,114200.0,62.2325,62.2489,62.0441,62.0441,114200.0
2013-11-07 10:20:00,75.75,75.88,75.63,75.74,69800.0,62.036,62.1424,61.9377,62.0278,69800.0
2013-11-07 10:30:00,75.74,75.8,75.59,75.75,145200.0,62.0278,62.0769,61.9049,62.036,145200.0
2013-11-07 10:40:00,75.75,75.96,75.73,75.8,163700.0,62.036,62.2079,62.0196,62.0769,163700.0
2013-11-07 10:50:00,75.81,75.87,75.77,75.77,62300.0,62.0851,62.1342,62.0523,62.0523,62300.0
2013-11-07 11:00:00,75.77,75.93,75.73,75.82,77800.0,62.0523,62.1834,62.0196,62.0933,77800.0
2013-11-07 11:10:00,75.82,75.94,75.82,75.87,79800.0,62.0933,62.1916,62.0933,62.1342,79800.0
2013-11-07 11:20:00,75.86,75.96,75.78,75.8,67000.0,62.126,62.2079,62.0605,62.0769,67000.0
2013-11-07 11:30:00,75.81,75.86,75.73,75.75,56900.0,62.0851,62.126,62.0196,62.036,56900.0
2013-11-07 11:40:00,75.74,75.79,75.67,75.76,77600.0,62.0278,62.0687,61.9704,62.0441,77600.0
2013-11-07 11:50:00,75.76,75.85,75.75,75.81,51000.0,62.0441,62.1179,62.036,62.0851,51000.0
2013-11-07 12:00:00,75.83,75.98,75.83,75.96,33600.0,62.1015,62.2243,62.1015,62.2079,33600.0
2013-11-07 12:10:00,75.96,75.96,75.87,75.9,35800.0,62.2079,62.2079,62.1342,62.1588,35800.0
2013-11-07 12:20:00,75.91,75.95,75.86,75.89,28500.0,62.167,62.1997,62.126,62.1506,28500.0
2013-11-07 12:30:00,75.89,75.95,75.69,75.77,47200.0,62.1506,62.1997,61.9868,62.0523,47200.0
2013-11-07 12:40:00,75.77,75.86,75.77,75.83,34400.0,62.0523,62.126,62.0523,62.1015,34400.0
2013-11-07 12:50:00,75.81,75.82,75.69,75.69,36900.0,62.0851,62.0933,61.9868,61.9868,36900.0
2013-11-07 13:00:00,75.68,75.8,75.68,75.73,40800.0,61.9786,62.0769,61.9786,62.0196,40800.0
2013-11-07 13:10:00,75.72,75.83,75.67,75.83,41200.0,62.0114,62.1015,61.9704,62.1015,41200.0
2013-11-07 13:20:00,75.84,75.85,75.6,75.65,54500.0,62.1097,62.1179,61.9131,61.9541,54500.0
2013-11-07 13:30:00,75.64,75.79,75.63,75.78,58300.0,61.9459,62.0687,61.9377,62.0605,58300.0
2013-11-07 13:40:00,75.78,75.8,75.69,75.7,59700.0,62.0605,62.0769,61.9868,61.995,59700.0
2013-11-07 13:50:00,75.69,75.81,75.69,75.76,59300.0,61.9868,62.0851,61.9868,62.0441,59300.0
2013-11-07 14:00:00,75.75,75.77,75.53,75.69,105700.0,62.036,62.0523,61.8558,61.9868,105700.0
2013-11-07 14:10:00,75.69,75.75,75.66,75.7,88200.0,61.9868,62.036,61.9622,61.995,88200.0
2013-11-07 14:20:00,75.69,75.69,75.54,75.56,65600.0,61.9868,61.9868,61.864,61.8804,65600.0
2013-11-07 14:30:00,75.56,75.56,75.43,75.54,67300.0,61.8804,61.8804,61.7739,61.864,67300.0
2013-11-07 14:40:00,75.53,75.62,75.53,75.58,52700.0,61.8558,61.9295,61.8558,61.8967,52700.0
2013-11-07 14:50:00,75.59,75.64,75.58,75.62,69200.0,61.9049,61.9459,61.8967,61.9295,69200.0
2013-11-07 15:00:00,75.62,75.65,75.58,75.59,74000.0,61.9295,61.9541,61.8967,61.9049,74000.0
2013-11-07 15:10:00,75.59,75.6,75.56,75.57,127400.0,61.9049,61.9131,61.8804,61.8885,127400.0
2013-11-07 15:20:00,75.58,75.63,75.51,75.51,137700.0,61.8967,61.9377,61.8394,61.8394,137700.0
2013-11-07 15:30:00,75.51,75.75,75.45,75.75,155900.0,61.8394,62.036,61.7903,62.036,155900.0
2013-11-07 15:40:00,75.75,75.8,75.6,75.64,233100.0,62.036,62.0769,61.9131,61.9459,233100.0
2013-11-07 15:50:00,75.63,75.69,75.51,75.56,450700.0,61.9377,61.9868,61.8394,61.8804,450700.0
2013-11-08 09:30:00,75.39,75.99,75.39,75.88,202100.0,61.7411,62.2325,61.7411,62.1424,202100.0
2013-11-08 09:40:00,75.91,75.94,75.7,75.7,93500.0,62.167,62.1916,61.995,61.995,93500.0
2013-11-08 09:50:00,75.74,75.75,75.36,75.48,61900.0,62.0278,62.036,61.7166,61.8148,61900.0
2013-11-08 10:00:00,75.51,75.53,75.32,75.45,55700.0,61.8394,61.8558,61.6838,61.7903,55700.0
2013-11-08 10:10:00,75.45,75.58,75.39,75.57,57300.0,61.7903,61.8967,61.7411,61.8885,57300.0
2013-11-08 10:20:00,75.57,75.65,75.41,75.46,64200.0,61.8885,61.9541,61.7575,61.7985,64200.0
2013-11-08 10:30:00,75.46,75.55,75.39,75.43,93800.0,61.7985,61.8722,61.7411,61.7739,93800.0
2013-11-08 10:40:00,75.45,75.45,75.29,75.43,47500.0,61.7903,61.7903,61.6592,61.7739,47500.0
2013-11-08 10:50:00,75.42,75.42,75.25,75.4,59800.0,61.7657,61.7657,61.6265,61.7493,59800.0
2013-11-08 11:00:00,75.42,75.45,75.24,75.26,40100.0,61.7657,61.7903,61.6183,61.6347,40100.0
2013-11-08 11:10:00,75.27,75.37,75.27,75.3,38100.0,61.6429,61.7248,61.6429,61.6674,38100.0
2013-11-08 11:20:00,75.31,75.34,75.21,75.22,35500.0,61.6756,61.7002,61.5937,61.6019,35500.0
2013-11-08 11:30:00,75.21,75.24,75.09,75.2,92000.0,61.5937,61.6183,61.4954,61.5855,92000.0
2013-11-08 11:40:00,75.2,75.21,75.02,75.04,52300.0,61.5855,61.5937,61.4381,61.4545,52300.0
2013-11-08 11:50:00,75.04,75.16,75.03,75.03,61900.0,61.4545,61.5528,61.4463,61.4463,61900.0
2013-11-08 12:00:00,75.03,75.16,75.03,75.14,48600.0,61.4463,61.5528,61.4463,61.5364,48600.0
2013-11-08 12:10:00,75.15,75.28,75.15,75.21,57900.0,61.5446,61.651,61.5446,61.5937,57900.0
2013-11-08 12:20:00,75.2,75.29,75.17,75.24,57100.0,61.5855,61.6592,61.561,61.6183,57100.0
2013-11-08 12:30:00,75.24,75.25,75.12,75.14,30000.0,61.6183,61.6265,61.52,61.5364,30000.0
2013-11-08 12:40:00,75.14,75.2,75.14,75.19,32300.0,61.5364,61.5855,61.5364,61.5773,32300.0
2013-11-08 12:50:00,75.19,75.22,75.15,75.19,26400.0,61.5773,61.6019,61.5446,61.5773,26400.0
2013-11-08 13:00:00,75.19,75.2,75.09,75.13,29300.0,61.5773,61.5855,61.4954,61.5282,29300.0
2013-11-08 13:10:00,75.14,75.17,75.08,75.09,39000.0,61.5364,61.561,61.4873,61.4954,39000.0
2013-11-08 13:20:00,75.09,75.19,75.07,75.18,47500.0,61.4954,61.5773,61.4791,61.5692,47500.0
2013-11-08 13:30:00,75.17,75.22,75.15,75.21,24000.0,61.561,61.6019,61.5446,61.5937,24000.0
2013-11-08 13:40:00,75.22,75.33,75.22,75.27,28700.0,61.6019,61.692,61.6019,61.6429,28700.0
2013-11-08 13:50:00,75.26,75.26,75.13,75.13,50400.0,61.6347,61.6347,61.5282,61.5282,50400.0
2013-11-08 14:00:00,75.14,75.18,75.11,75.14,36000.0,61.5364,61.5692,61.5118,61.5364,36000.0
2013-11-08 14:10:00,75.14,75.16,75.09,75.14,31400.0,61.5364,61.5528,61.4954,61.5364,31400.0
2013-11-08 14:20:00,75.14,75.23,75.09,75.23,76400.0,61.5364,61.6101,61.4954,61.6101,76400.0
2013-11-08 14:30:00,75.22,75.25,75.13,75.2,50500.0,61.6019,61.6265,61.5282,61.5855,50500.0
2013-11-08 14:40:00,75.2,75.21,75.15,75.19,51400.0,61.5855,61.5937,61.5446,61.5773,51400.0
2013-11-08 14:50:00,75.2,75.22,75.16,75.16,46500.0,61.5855,61.6019,61.5528,61.5528,46500.0
2013-11-08 15:00:00,75.16,75.17,75.08,75.15,55200.0,61.5528,61.561,61.4873,61.5446,55200.0
2013-11-08 15:10:00,75.14,75.2,75.12,75.19,54500.0,61.5364,61.5855,61.52,61.5773,54500.0
2013-11-08 15:20:00,75.19,75.22,75.16,75.16,69500.0,61.5773,61.6019,61.5528,61.5528,69500.0
2013-11-08 15:30:00,75.16,75.23,75.15,75.15,99200.0,61.5528,61.6101,61.5446,61.5446,99200.0
2013-11-08 15:40:00,75.16,75.24,75.15,75.18,162600.0,61.5528,61.6183,61.5446,61.5692,162600.0
2013-11-08 15:50:00,75.18,75.26,75.14,75.24,341700.0,61.5692,61.6347,61.5364,61.6183,341700.0
2013-11-11 09:30:00,75.15,75.56,75.0,75.53,114900.0,61.5446,61.8804,61.4217,61.8558,114900.0
2013-11-11 09:40:00,75.53,75.62,75.48,75.55,53600.0,61.8558,61.9295,61.8148,61.8722,53600.0
2013-11-11 09:50:00,75.55,75.62,75.33,75.38,51100.0,61.8722,61.9295,61.692,61.7329,51100.0
2013-11-11 10:00:00,75.38,75.52,75.32,75.49,49700.0,61.7329,61.8476,61.6838,61.823,49700.0
2013-11-11 10:10:00,75.48,75.56,75.45,75.49,53700.0,61.8148,61.8804,61.7903,61.823,53700.0
2013-11-11 10:20:00,75.49,75.59,75.49,75.55,36200.0,61.823,61.9049,61.823,61.8722,36200.0
2013-11-11 10:30:00,75.55,75.59,75.5,75.58,70500.0,61.8722,61.9049,61.8312,61.8967,70500.0
2013-11-11 10:40:00,75.59,75.61,75.53,75.59,26000.0,61.9049,61.9213,61.8558,61.9049,26000.0
2013-11-11 10:50:00,75.6,75.64,75.55,75.59,28400.0,61.9131,61.9459,61.8722,61.9049,28400.0
2013-11-11 11:00:00,75.59,75.62,75.44,75.53,49400.0,61.9049,61.9295,61.7821,61.8558,49400.0
2013-11-11 11:10:00,75.54,75.55,75.46,75.51,26200.0,61.864,61.8722,61.7985,61.8394,26200.0
2013-11-11 11:20:00,75.53,75.59,75.49,75.57,32100.0,61.8558,61.9049,61.823,61.8885,32100.0
2013-11-11 11:30:00,75.56,75.64,75.53,75.59,57800.0,61.8804,61.9459,61.8558,61.9049,57800.0
2013-11-11 11:40:00,75.59,75.64,75.59,75.61,37300.0,61.9049,61.9459,61.9049,61.9213,37300.0
2013-11-11 11:50:00,75.62,75.65,75.56,75.6,53400.0,61.9295,61.9541,61.8804,61.9131,53400.0
2013-11-11 12:00:00,75.58,75.6,75.52,75.54,31600.0,61.8967,61.9131,61.8476,61.864,31600.0
2013-11-11 12:10:00,75.55,75.55,75.5,75.54,17600.0,61.8722,61.8722,61.8312,61.864,17600.0
2013-11-11 12:20:00,75.54,75.59,75.52,75.59,24500.0,61.864,61.9049,61.8476,61.9049,24500.0
2013-11-11 12:30:00,75.59,75.65,75.56,75.64,30300.0,61.9049,61.9541,61.8804,61.9459,30300.0
2013-11-11 12:40:00,75.63,75.67,75.62,75.67,41200.0,61.9377,61.9704,61.9295,61.9704,41200.0
2013-11-11 12:50:00,75.66,75.71,75.64,75.71,35000.0,61.9622,62.0032,61.9459,62.0032,35000.0
2013-11-11 13:00:00,75.7,75.71,75.63,75.64,21700.0,61.995,62.0032,61.9377,61.9459,21700.0
2013-11-11 13:10:00,75.64,75.69,75.62,75.64,34100.0,61.9459,61.9868,61.9295,61.9459,34100.0
2013-11-11 13:20:00,75.64,75.64,75.58,75.6,25500.0,61.9459,61.9459,61.8967,61.9131,25500.0
2013-11-11 13:30:00,75.6,75.69,75.6,75.69,23600.0,61.9131,61.9868,61.9131,61.9868,23600.0
2013-11-11 13:40:00,75.69,75.7,75.65,75.67,16500.0,61.9868,61.995,61.9541,61.9704,16500.0
2013-11-11 13:50:00,75.67,75.71,75.66,75.71,32900.0,61.9704,62.0032,61.9622,62.0032,32900.0
2013-11-11 14:00:00,75.7,75.7,75.56,75.6,43000.0,61.995,61.995,61.8804,61.9131,43000.0
2013-11-11 14:10:00,75.62,75.65,75.57,75.58,58900.0,61.9295,61.9541,61.8885,61.8967,58900.0
2013-11-11 14:20:00,75.58,75.6,75.55,75.55,12500.0,61.8967,61.9131,61.8722,61.8722,12500.0
2013-11-11 14:30:00,75.55,75.57,75.54,75.57,21800.0,61.8722,61.8885,61.864,61.8885,21800.0
2013-11-11 14:40:00,75.57,75.57,75.52,75.52,15000.0,61.8885,61.8885,61.8476,61.8476,15000.0
2013-11-11 14:50:00,75.53,75.56,75.49,75.56,32300.0,61.8558,61.8804,61.823,61.8804,32300.0
2013-11-11 15:00:00,75.56,75.6,75.55,75.6,33800.0,61.8804,61.9131,61.8722,61.9131,33800.0
2013-11-11 15:10:00,75.59,75.6,75.53,75.54,31700.0,61.9049,61.9131,61.8558,61.864,31700.0
2013-11-11 15:20:00,75.55,75.59,75.54,75.55,38700.0,61.8722,61.9049,61.864,61.8722,38700.0
2013-11-11 15:30:00,75.56,75.58,75.49,75.56,54000.0,61.8804,61.8967,61.823,61.8804,54000.0
2013-11-11 15:40:00,75.56,75.6,75.5,75.5,105400.0,61.8804,61.9131,61.8312,61.8312,105400.0
2013-11-11 15:50:00,75.51,75.52,75.45,75.5,124900.0,61.8394,61.8476,61.7903,61.8312,124900.0
2013-11-12 09:30:00,75.44,75.8,75.31,75.78,272200.0,61.7821,62.0769,61.6756,62.0605,272200.0
2013-11-12 09:40:00,75.79,75.99,75.77,75.89,87500.0,62.0687,62.2325,62.0523,62.1506,87500.0
2013-11-12 09:50:00,75.9,75.98,75.83,75.97,116700.0,62.1588,62.2243,62.1015,62.2161,116700.0
2013-11-12 10:00:00,75.98,76.19,75.95,76.16,175900.0,62.2243,62.3963,62.1997,62.3717,175900.0
2013-11-12 10:10:00,76.15,76.29,76.11,76.27,118800.0,62.3635,62.4782,62.3308,62.4618,118800.0
2013-11-12 10:20:00,76.27,76.36,76.21,76.34,135500.0,62.4618,62.5355,62.4127,62.5191,135500.0
2013-11-12 10:30:00,76.37,76.49,76.34,76.42,121800.0,62.5437,62.642,62.5191,62.5847,121800.0
2013-11-12 10:40:00,76.41,76.49,76.33,76.48,94700.0,62.5765,62.642,62.511,62.6338,94700.0
2013-11-12 10:50:00,76.48,76.48,76.36,76.45,89700.0,62.6338,62.6338,62.5355,62.6092,89700.0
2013-11-12 11:00:00,76.45,76.5,76.42,76.48,57400.0,62.6092,62.6502,62.5847,62.6338,57400.0
2013-11-12 11:10:00,76.49,76.51,76.41,76.45,92600.0,62.642,62.6584,62.5765,62.6092,92600.0
2013-11-12 11:20:00,76.46,76.5,76.34,76.45,58800.0,62.6174,62.6502,62.5191,62.6092,58800.0
2013-11-12 11:30:00,76.45,76.5,76.38,76.41,161800.0,62.6092,62.6502,62.5519,62.5765,161800.0
2013-11-12 11:40:00,76.41,76.6,76.4,76.56,131900.0,62.5765,62.7321,62.5683,62.6993,131900.0
2013-11-12 11:50:00,76.55,76.55,76.47,76.5,63700.0,62.6911,62.6911,62.6256,62.6502,63700.0
2013-11-12 12:00:00,76.5,76.53,76.2,76.31,78400.0,62.6502,62.6747,62.4045,62.4946,78400.0
2013-11-12 12:10:00,76.32,76.47,76.32,76.35,79000.0,62.5028,62.6256,62.5028,62.5273,79000.0
2013-11-12 12:20:00,76.34,76.36,76.23,76.36,37500.0,62.5191,62.5355,62.4291,62.5355,37500.0
2013-11-12 12:30:00,76.36,76.41,76.32,76.37,53600.0,62.5355,62.5765,62.5028,62.5437,53600.0
2013-11-12 12:40:00,76.37,76.43,76.34,76.4,45000.0,62.5437,62.5928,62.5191,62.5683,45000.0
2013-11-12 12:50:00,76.41,76.42,76.33,76.35,51600.0,62.5765,62.5847,62.511,62.5273,51600.0
2013-11-12 13:00:00,76.35,76.36,76.24,76.26,62400.0,62.5273,62.5355,62.4372,62.4536,62400.0
2013-11-12 13:10:00,76.27,76.29,76.2,76.23,103200.0,62.4618,62.4782,62.4045,62.4291,103200.0
2013-11-12 13:20:00,76.25,76.27,76.14,76.14,64500.0,62.4454,62.4618,62.3553,62.3553,64500.0
2013-11-12 13:30:00,76.15,76.21,76.07,76.17,78700.0,62.3635,62.4127,62.298,62.3799,78700.0
2013-11-12 13:40:00,76.18,76.23,76.17,76.23,44800.0,62.3881,62.4291,62.3799,62.4291,44800.0
2013-11-12 13:50:00,76.23,76.24,76.17,76.22,68100.0,62.4291,62.4372,62.3799,62.4209,68100.0
2013-11-12 14:00:00,76.21,76.37,76.2,76.36,72800.0,62.4127,62.5437,62.4045,62.5355,72800.0
2013-11-12 14:10:00,76.37,76.42,76.34,76.41,53200.0,62.5437,62.5847,62.5191,62.5765,53200.0
2013-11-12 14:20:00,76.41,76.42,76.23,76.23,73400.0,62.5765,62.5847,62.4291,62.4291,73400.0
2013-11-12 14:30:00,76.24,76.34,76.23,76.3,64100.0,62.4372,62.5191,62.4291,62.4864,64100.0
2013-11-12 14:40:00,76.3,76.34,76.28,76.3,74200.0,62.4864,62.5191,62.47,62.4864,74200.0
2013-11-12 14:50:00,76.31,76.39,76.28,76.34,73000.0,62.4946,62.5601,62.47,62.5191,73000.0
2013-11-12 15:00:00,76.35,76.4,76.34,76.36,45900.0,62.5273,62.5683,62.5191,62.5355,45900.0
2013-11-12 15:10:00,76.36,76.48,76.35,76.38,96300.0,62.5355,62.6338,62.5273,62.5519,96300.0
2013-11-12 15:20:00,76.37,76.44,76.37,76.41,77300.0,62.5437,62.601,62.5437,62.5765,77300.0
2013-11-12 15:30:00,76.4,76.41,76.34,76.35,87200.0,62.5683,62.5765,62.5191,62.5273,87200.0
2013-11-12 15:40:00,76.35,76.39,76.28,76.3,137200.0,62.5273,62.5601,62.47,62.4864,137200.0
2013-11-12 15:50:00,76.32,76.35,76.25,76.31,290600.0,62.5028,62.5273,62.4454,62.4946,290600.0
2013-11-13 09:30:00,76.24,76.24,75.56,75.77,375000.0,62.4372,62.4372,61.8804,62.0523,375000.0
2013-11-13 09:40:00,75.77,76.3,75.66,76.29,184700.0,62.0523,62.4864,61.9622,62.4782,184700.0
2013-11-13 09:50:00,76.29,76.3,76.09,76.26,88400.0,62.4782,62.4864,62.3144,62.4536,88400.0
2013-11-13 10:00:00,76.26,76.38,76.21,76.3,121100.0,62.4536,62.5519,62.4127,62.4864,121100.0
2013-11-13 10:10:00,76.31,76.42,76.27,76.42,121000.0,62.4946,62.5847,62.4618,62.5847,121000.0
2013-11-13 10:20:00,76.41,76.44,76.29,76.32,93300.0,62.5765,62.601,62.4782,62.5028,93300.0
2013-11-13 10:30:00,76.33,76.38,76.3,76.33,54700.0,62.511,62.5519,62.4864,62.511,54700.0
2013-11-13 10:40:00,76.33,76.34,76.2,76.2,70300.0,62.511,62.5191,62.4045,62.4045,70300.0
2013-11-13 10:50:00,76.2,76.41,76.2,76.41,52000.0,62.4045,62.5765,62.4045,62.5765,52000.0
2013-11-13 11:00:00,76.42,76.42,76.31,76.4,58100.0,62.5847,62.5847,62.4946,62.5683,58100.0
2013-11-13 11:10:00,76.39,76.42,76.34,76.4,42700.0,62.5601,62.5847,62.5191,62.5683,42700.0
2013-11-13 11:20:00,76.4,76.48,76.37,76.42,67800.0,62.5683,62.6338,62.5437,62.5847,67800.0
2013-11-13 11:30:00,76.42,76.45,76.38,76.41,64800.0,62.5847,62.6092,62.5519,62.5765,64800.0
2013-11-13 11:40:00,76.41,76.42,76.31,76.32,56400.0,62.5765,62.5847,62.4946,62.5028,56400.0
2013-11-13 11:50:00,76.32,76.41,76.31,76.39,39800.0,62.5028,62.5765,62.4946,62.5601,39800.0
2013-11-13 12:00:00,76.39,76.5,76.38,76.48,87600.0,62.5601,62.6502,62.5519,62.6338,87600.0
2013-11-13 12:10:00,76.48,76.5,76.45,76.49,31800.0,62.6338,62.6502,62.6092,62.642,31800.0
2013-11-13 12:20:00,76.49,76.69,76.49,76.65,69200.0,62.642,62.8058,62.642,62.773,69200.0
2013-11-13 12:30:00,76.65,76.73,76.65,76.72,53300.0,62.773,62.8385,62.773,62.8303,53300.0
2013-11-13 12:40:00,76.72,76.74,76.67,76.72,41000.0,62.8303,62.8467,62.7894,62.8303,41000.0
2013-11-13 12:50:00,76.72,76.78,76.72,76.76,36000.0,62.8303,62.8795,62.8303,62.8631,36000.0
2013-11-13 13:00:00,76.77,76.79,76.72,76.73,48400.0,62.8713,62.8877,62.8303,62.8385,48400.0
2013-11-13 13:10:00,76.73,76.77,76.71,76.77,29900.0,62.8385,62.8713,62.8222,62.8713,29900.0
2013-11-13 13:20:00,76.77,76.83,76.73,76.83,46300.0,62.8713,62.9204,62.8385,62.9204,46300.0
2013-11-13 13:30:00,76.82,76.88,76.79,76.88,57900.0,62.9122,62.9614,62.8877,62.9614,57900.0
2013-11-13 13:40:00,76.87,76.93,76.86,76.91,44100.0,62.9532,63.0023,62.945,62.9859,44100.0
2013-11-13 13:50:00,76.92,76.94,76.87,76.9,38100.0,62.9941,63.0105,62.9532,62.9778,38100.0
2013-11-13 14:00:00,76.9,76.94,76.87,76.89,48200.0,62.9778,63.0105,62.9532,62.9696,48200.0
2013-11-13 14:10:00,76.9,76.99,76.89,76.98,43800.0,62.9778,63.0515,62.9696,63.0433,43800.0
2013-11-13 14:20:00,76.98,77.0,76.95,76.95,46700.0,63.0433,63.0597,63.0187,63.0187,46700.0
2013-11-13 14:30:00,76.96,77.0,76.9,76.97,62500.0,63.0269,63.0597,62.9778,63.0351,62500.0
2013-11-13 14:40:00,76.97,77.0,76.91,76.97,55800.0,63.0351,63.0597,62.9859,63.0351,55800.0
2013-11-13 14:50:00,76.96,77.0,76.96,77.0,68100.0,63.0269,63.0597,63.0269,63.0597,68100.0
2013-11-13 15:00:00,77.0,77.09,76.99,77.09,126000.0,63.0597,63.1334,63.0515,63.1334,126000.0
2013-11-13 15:10:00,77.09,77.2,77.09,77.2,100100.0,63.1334,63.2234,63.1334,63.2234,100100.0
2013-11-13 15:20:00,77.2,77.29,77.2,77.26,121600.0,63.2234,63.2971,63.2234,63.2726,121600.0
2013-11-13 15:30:00,77.26,77.52,77.22,77.51,268400.0,63.2726,63.4855,63.2398,63.4773,268400.0
2013-11-13 15:40:00,77.51,77.57,77.4,77.51,256700.0,63.4773,63.5265,63.3872,63.4773,256700.0
2013-11-13 15:50:00,77.51,77.53,77.37,77.41,288200.0,63.4773,63.4937,63.3627,63.3954,288200.0
2013-11-14 09:30:00,76.81,76.96,76.28,76.86,430400.0,62.904,63.0269,62.47,62.945,430400.0
2013-11-14 09:40:00,76.87,76.93,76.7,76.84,128700.0,62.9532,63.0023,62.814,62.9286,128700.0
2013-11-14 09:50:00,76.85,77.0,76.74,76.97,252500.0,62.9368,63.0597,62.8467,63.0351,252500.0
2013-11-14 10:00:00,76.96,77.06,76.85,77.0,126900.0,63.0269,63.1088,62.9368,63.0597,126900.0
2013-11-14 10:10:00,77.0,77.06,76.92,77.02,85900.0,63.0597,63.1088,62.9941,63.076,85900.0
2013-11-14 10:20:00,77.0,77.02,76.9,76.93,55600.0,63.0597,63.076,62.9778,63.0023,55600.0
2013-11-14 10:30:00,76.94,77.19,76.93,77.16,48400.0,63.0105,63.2153,63.0023,63.1907,48400.0
2013-11-14 10:40:00,77.16,77.25,77.15,77.18,71700.0,63.1907,63.2644,63.1825,63.2071,71700.0
2013-11-14 10:50:00,77.19,77.26,77.16,77.2,132800.0,63.2153,63.2726,63.1907,63.2234,132800.0
2013-11-14 11:00:00,77.19,77.32,77.18,77.32,131500.0,63.2153,63.3217,63.2071,63.3217,131500.0
2013-11-14 11:10:00,77.34,77.51,77.28,77.45,81700.0,63.3381,63.4773,63.289,63.4282,81700.0
2013-11-14 11:20:00,77.45,77.55,77.41,77.43,89700.0,63.4282,63.5101,63.3954,63.4118,89700.0
2013-11-14 11:30:00,77.44,77.57,77.44,77.57,49000.0,63.42,63.5265,63.42,63.5265,49000.0
2013-11-14 11:40:00,77.57,77.58,77.35,77.36,108500.0,63.5265,63.5346,63.3463,63.3545,108500.0
2013-11-14 11:50:00,77.36,77.44,77.34,77.38,27200.0,63.3545,63.42,63.3381,63.3709,27200.0
2013-11-14 12:00:00,77.38,77.44,77.29,77.29,24400.0,63.3709,63.42,63.2971,63.2971,24400.0
2013-11-14 12:10:00,77.31,77.36,77.24,77.25,56600.0,63.3135,63.3545,63.2562,63.2644,56600.0
2013-11-14 12:20:00,77.25,77.41,77.24,77.32,37300.0,63.2644,63.3954,63.2562,63.3217,37300.0
2013-11-14 12:30:00,77.34,77.38,77.25,77.25,26500.0,63.3381,63.3709,63.2644,63.2644,26500.0
2013-11-14 12:40:00,77.25,77.25,77.04,77.08,54600.0,63.2644,63.2644,63.0924,63.1252,54600.0
2013-11-14 12:50:00,77.09,77.2,77.09,77.13,26100.0,63.1334,63.2234,63.1334,63.1661,26100.0
2013-11-14 13:00:00,77.13,77.16,77.08,77.08,78100.0,63.1661,63.1907,63.1252,63.1252,78100.0
2013-11-14 13:10:00,77.09,77.12,77.06,77.1,40400.0,63.1334,63.1579,63.1088,63.1415,40400.0
2013-11-14 13:20:00,77.11,77.16,77.0,77.1,55100.0,63.1497,63.1907,63.0597,63.1415,55100.0
2013-11-14 13:30:00,77.08,77.1,76.99,77.0,32500.0,63.1252,63.1415,63.0515,63.0597,32500.0
2013-11-14 13:40:00,77.01,77.04,76.98,76.99,43200.0,63.0678,63.0924,63.0433,63.0515,43200.0
2013-11-14 13:50:00,76.99,77.05,76.97,77.05,42300.0,63.0515,63.1006,63.0351,63.1006,42300.0
2013-11-14 14:00:00,77.05,77.05,76.97,77.0,57400.0,63.1006,63.1006,63.0351,63.0597,57400.0
2013-11-14 14:10:00,77.0,77.01,76.92,76.92,64100.0,63.0597,63.0678,62.9941,62.9941,64100.0
2013-11-14 14:20:00,76.92,76.98,76.9,76.92,68600.0,62.9941,63.0433,62.9778,62.9941,68600.0
2013-11-14 14:30:00,76.93,76.95,76.9,76.95,99300.0,63.0023,63.0187,62.9778,63.0187,99300.0
2013-11-14 14:40:00,76.95,77.05,76.93,77.02,54200.0,63.0187,63.1006,63.0023,63.076,54200.0
2013-11-14 14:50:00,77.02,77.02,76.89,76.89,57300.0,63.076,63.076,62.9696,62.9696,57300.0
2013-11-14 15:00:00,76.89,77.02,76.88,77.01,72000.0,62.9696,63.076,62.9614,63.0678,72000.0
2013-11-14 15:10:00,77.01,77.06,77.01,77.04,116700.0,63.0678,63.1088,63.0678,63.0924,116700.0
2013-11-14 15:20:00,77.04,77.07,77.04,77.05,76600.0,63.0924,63.117,63.0924,63.1006,76600.0
2013-11-14 15:30:00,77.06,77.07,77.03,77.07,103500.0,63.1088,63.117,63.0842,63.117,103500.0
2013-11-14 15:40:00,77.06,77.17,77.06,77.12,193200.0,63.1088,63.1989,63.1088,63.1579,193200.0
2013-11-14 15:50:00,77.12,77.12,76.98,77.05,227100.0,63.1579,63.1579,63.0433,63.1006,227100.0
2013-11-15 09:30:00,77.47,77.79,77.41,77.76,445700.0,63.4446,63.7066,63.3954,63.6821,445700.0
2013-11-15 09:40:00,77.79,78.0,77.76,77.87,131900.0,63.7066,63.8786,63.6821,63.7721,131900.0
2013-11-15 09:50:00,77.86,77.99,77.77,77.89,181000.0,63.764,63.8704,63.6902,63.7885,181000.0
2013-11-15 10:00:00,77.89,77.99,77.8,77.85,258300.0,63.7885,63.8704,63.7148,63.7558,258300.0
2013-11-15 10:10:00,77.85,77.97,77.8,77.85,86800.0,63.7558,63.854,63.7148,63.7558,86800.0
2013-11-15 10:20:00,77.85,77.91,77.82,77.87,54300.0,63.7558,63.8049,63.7312,63.7721,54300.0
2013-11-15 10:30:00,77.88,78.0,77.88,77.94,53600.0,63.7803,63.8786,63.7803,63.8295,53600.0
2013-11-15 10:40:00,77.94,78.05,77.9,78.05,195800.0,63.8295,63.9196,63.7967,63.9196,195800.0
2013-11-15 10:50:00,78.06,78.08,77.92,78.01,303100.0,63.9277,63.9441,63.8131,63.8868,303100.0
2013-11-15 11:00:00,78.0,78.0,77.91,77.95,106600.0,63.8786,63.8786,63.8049,63.8377,106600.0
2013-11-15 11:10:00,77.97,77.98,77.91,77.96,107500.0,63.854,63.8622,63.8049,63.8458,107500.0
2013-11-15 11:20:00,77.97,78.09,77.96,78.04,170000.0,63.854,63.9523,63.8458,63.9114,170000.0
2013-11-15 11:30:00,78.06,78.23,78.05,78.17,163300.0,63.9277,64.067,63.9196,64.0178,163300.0
2013-11-15 11:40:00,78.19,78.35,78.13,78.33,180700.0,64.0342,64.1652,63.9851,64.1489,180700.0
2013-11-15 11:50:00,78.33,78.35,78.24,78.35,175100.0,64.1489,64.1652,64.0752,64.1652,175100.0
2013-11-15 12:00:00,78.35,78.37,78.23,78.31,161300.0,64.1652,64.1816,64.067,64.1325,161300.0
2013-11-15 12:10:00,78.31,78.44,78.24,78.44,136500.0,64.1325,64.2389,64.0752,64.2389,136500.0
2013-11-15 12:20:00,78.44,78.51,78.2,78.23,176700.0,64.2389,64.2963,64.0424,64.067,176700.0
2013-11-15 12:30:00,78.23,78.28,78.09,78.1,51700.0,64.067,64.1079,63.9523,63.9605,51700.0
2013-11-15 12:40:00,78.11,78.27,78.09,78.09,47100.0,63.9687,64.0997,63.9523,63.9523,47100.0
2013-11-15 12:50:00,78.09,78.11,77.96,78.05,213000.0,63.9523,63.9687,63.8458,63.9196,213000.0
2013-11-15 13:00:00,78.04,78.04,77.94,77.97,123900.0,63.9114,63.9114,63.8295,63.854,123900.0
2013-11-15 13:10:00,77.98,77.99,77.94,77.99,100300.0,63.8622,63.8704,63.8295,63.8704,100300.0
2013-11-15 13:20:00,77.99,78.22,77.97,78.01,288900.0,63.8704,64.0588,63.854,63.8868,288900.0
2013-11-15 13:30:00,78.0,78.06,77.96,77.99,203900.0,63.8786,63.9277,63.8458,63.8704,203900.0
2013-11-15 13:40:00,77.99,78.0,77.94,77.98,105600.0,63.8704,63.8786,63.8295,63.8622,105600.0
2013-11-15 13:50:00,77.98,77.98,77.92,77.98,120400.0,63.8622,63.8622,63.8131,63.8622,120400.0
2013-11-15 14:00:00,77.98,77.99,77.87,77.87,102600.0,63.8622,63.8704,63.7721,63.7721,102600.0
2013-11-15 14:10:00,77.88,77.89,77.85,77.85,83300.0,63.7803,63.7885,63.7558,63.7558,83300.0
2013-11-15 14:20:00,77.86,77.87,77.85,77.86,106800.0,63.764,63.7721,63.7558,63.764,106800.0
2013-11-15 14:30:00,77.86,77.87,77.8,77.82,125800.0,63.764,63.7721,63.7148,63.7312,125800.0
2013-11-15 14:40:00,77.81,77.89,77.79,77.87,127500.0,63.723,63.7885,63.7066,63.7721,127500.0
2013-11-15 14:50:00,77.87,77.98,77.83,77.94,133800.0,63.7721,63.8622,63.7394,63.8295,133800.0
2013-11-15 15:00:00,77.94,78.0,77.92,77.99,85300.0,63.8295,63.8786,63.8131,63.8704,85300.0
2013-11-15 15:10:00,77.99,78.01,77.94,77.96,110300.0,63.8704,63.8868,63.8295,63.8458,110300.0
2013-11-15 15:20:00,77.96,77.96,77.9,77.96,89300.0,63.8458,63.8458,63.7967,63.8458,89300.0
2013-11-15 15:30:00,77.96,78.0,77.95,77.98,152300.0,63.8458,63.8786,63.8377,63.8622,152300.0
2013-11-15 15:40:00,77.98,78.0,77.94,77.94,215100.0,63.8622,63.8786,63.8295,63.8295,215100.0
2013-11-15 15:50:00,77.94,78.03,77.94,78.01,297300.0,63.8295,63.9032,63.8295,63.8868,297300.0
2013-11-18 09:30:00,78.02,78.69,77.96,78.57,138600.0,63.895,64.4437,63.8458,64.3454,138600.0
2013-11-18 09:40:00,78.55,78.59,78.43,78.45,93600.0,64.329,64.3618,64.2308,64.2471,93600.0
2013-11-18 09:50:00,78.45,78.45,78.24,78.39,74000.0,64.2471,64.2471,64.0752,64.198,74000.0
2013-11-18 10:00:00,78.37,78.65,78.35,78.62,171900.0,64.1816,64.4109,64.1652,64.3864,171900.0
2013-11-18 10:10:00,78.62,78.88,78.59,78.88,141900.0,64.3864,64.5993,64.3618,64.5993,141900.0
2013-11-18 10:20:00,78.87,79.13,78.82,79.11,271600.0,64.5911,64.804,64.5502,64.7876,271600.0
2013-11-18 10:30:00,79.11,79.12,78.92,79.01,126500.0,64.7876,64.7958,64.632,64.7058,126500.0
2013-11-18 10:40:00,79.0,79.09,78.98,79.05,122000.0,64.6976,64.7713,64.6812,64.7385,122000.0
2013-11-18 10:50:00,79.05,79.11,79.01,79.07,89300.0,64.7385,64.7876,64.7058,64.7549,89300.0
2013-11-18 11:00:00,79.08,79.22,79.05,79.17,78100.0,64.7631,64.8777,64.7385,64.8368,78100.0
2013-11-18 11:10:00,79.15,79.21,79.09,79.14,107400.0,64.8204,64.8695,64.7713,64.8122,107400.0
2013-11-18 11:20:00,79.15,79.38,79.15,79.31,136500.0,64.8204,65.0088,64.8204,64.9514,136500.0
2013-11-18 11:30:00,79.31,79.45,79.23,79.32,86100.0,64.9514,65.0661,64.8859,64.9596,86100.0
2013-11-18 11:40:00,79.33,79.42,79.3,79.37,71700.0,64.9678,65.0415,64.9433,65.0006,71700.0
2013-11-18 11:50:00,79.36,79.4,79.25,79.28,92500.0,64.9924,65.0251,64.9023,64.9269,92500.0
2013-11-18 12:00:00,79.28,79.38,79.27,79.35,71700.0,64.9269,65.0088,64.9187,64.9842,71700.0
2013-11-18 12:10:00,79.36,79.36,79.11,79.19,73200.0,64.9924,64.9924,64.7876,64.8532,73200.0
2013-11-18 12:20:00,79.19,79.28,79.16,79.18,46000.0,64.8532,64.9269,64.8286,64.845,46000.0
2013-11-18 12:30:00,79.18,79.34,79.13,79.14,45700.0,64.845,64.976,64.804,64.8122,45700.0
2013-11-18 12:40:00,79.14,79.15,79.04,79.09,46700.0,64.8122,64.8204,64.7303,64.7713,46700.0
2013-11-18 12:50:00,79.07,79.17,79.04,79.07,31100.0,64.7549,64.8368,64.7303,64.7549,31100.0
2013-11-18 13:00:00,79.06,79.13,79.03,79.08,33300.0,64.7467,64.804,64.7221,64.7631,33300.0
2013-11-18 13:10:00,79.07,79.1,79.05,79.07,39800.0,64.7549,64.7795,64.7385,64.7549,39800.0
2013-11-18 13:20:00,79.06,79.09,79.02,79.06,41600.0,64.7467,64.7713,64.7139,64.7467,41600.0
2013-11-18 13:30:00,79.06,79.08,79.0,79.01,36100.0,64.7467,64.7631,64.6976,64.7058,36100.0
2013-11-18 13:40:00,79.01,79.01,78.89,78.99,44400.0,64.7058,64.7058,64.6075,64.6894,44400.0
2013-11-18 13:50:00,79.0,79.18,78.96,79.17,105300.0,64.6976,64.845,64.6648,64.8368,105300.0
2013-11-18 14:00:00,79.17,79.26,78.97,78.97,145800.0,64.8368,64.9105,64.673,64.673,145800.0
2013-11-18 14:10:00,78.97,78.99,78.94,78.96,34900.0,64.673,64.6894,64.6484,64.6648,34900.0
2013-11-18 14:20:00,78.96,78.96,78.88,78.94,42400.0,64.6648,64.6648,64.5993,64.6484,42400.0
2013-11-18 14:30:00,78.94,78.94,78.78,78.84,63500.0,64.6484,64.6484,64.5174,64.5665,63500.0
2013-11-18 14:40:00,78.84,78.84,78.72,78.75,54700.0,64.5665,64.5665,64.4683,64.4928,54700.0
2013-11-18 14:50:00,78.75,78.77,78.7,78.71,60200.0,64.4928,64.5092,64.4519,64.4601,60200.0
2013-11-18 15:00:00,78.71,78.73,78.64,78.66,98600.0,64.4601,64.4764,64.4027,64.4191,98600.0
2013-11-18 15:10:00,78.64,78.67,78.44,78.55,88600.0,64.4027,64.4273,64.2389,64.329,88600.0
2013-11-18 15:20:00,78.54,78.58,78.46,78.51,105900.0,64.3208,64.3536,64.2553,64.2963,105900.0
2013-11-18 15:30:00,78.51,78.51,78.4,78.42,101800.0,64.2963,64.2963,64.2062,64.2226,101800.0
2013-11-18 15:40:00,78.42,78.46,78.35,78.38,153400.0,64.2226,64.2553,64.1652,64.1898,153400.0
2013-11-18 15:50:00,78.38,78.54,78.36,78.54,243600.0,64.1898,64.3208,64.1734,64.3208,243600.0
2013-11-19 09:30:00,78.64,79.24,78.5,79.04,117700.0,64.4027,64.8941,64.2881,64.7303,117700.0
2013-11-19 09:40:00,79.04,79.09,78.75,78.88,68100.0,64.7303,64.7713,64.4928,64.5993,68100.0
2013-11-19 09:50:00,78.91,79.02,78.88,78.97,66100.0,64.6239,64.7139,64.5993,64.673,66100.0
2013-11-19 10:00:00,78.97,79.06,78.89,79.02,103400.0,64.673,64.7467,64.6075,64.7139,103400.0
2013-11-19 10:10:00,79.02,79.15,79.0,79.13,70500.0,64.7139,64.8204,64.6976,64.804,70500.0
2013-11-19 10:20:00,79.13,79.14,79.02,79.03,47000.0,64.804,64.8122,64.7139,64.7221,47000.0
2013-11-19 10:30:00,79.03,79.06,78.95,78.97,46700.0,64.7221,64.7467,64.6566,64.673,46700.0
2013-11-19 10:40:00,78.97,78.97,78.8,78.85,52800.0,64.673,64.673,64.5338,64.5747,52800.0
2013-11-19 10:50:00,78.85,78.91,78.77,78.8,31100.0,64.5747,64.6239,64.5092,64.5338,31100.0
2013-11-19 11:00:00,78.8,78.93,78.79,78.81,47700.0,64.5338,64.6402,64.5256,64.542,47700.0
2013-11-19 11:10:00,78.81,78.87,78.77,78.86,39500.0,64.542,64.5911,64.5092,64.5829,39500.0
2013-11-19 11:20:00,78.86,78.87,78.75,78.85,40400.0,64.5829,64.5911,64.4928,64.5747,40400.0
2013-11-19 11:30:00,78.83,78.86,78.79,78.81,29000.0,64.5583,64.5829,64.5256,64.542,29000.0
2013-11-19 11:40:00,78.81,78.81,78.65,78.74,42500.0,64.542,64.542,64.4109,64.4846,42500.0
2013-11-19 11:50:00,78.75,78.78,78.7,78.78,31800.0,64.4928,64.5174,64.4519,64.5174,31800.0
2013-11-19 12:00:00,78.76,78.89,78.72,78.83,53200.0,64.501,64.6075,64.4683,64.5583,53200.0
2013-11-19 12:10:00,78.83,78.84,78.73,78.79,59800.0,64.5583,64.5665,64.4764,64.5256,59800.0
2013-11-19 12:20:00,78.78,78.91,78.76,78.8,42600.0,64.5174,64.6239,64.501,64.5338,42600.0
2013-11-19 12:30:00,78.79,78.88,78.77,78.82,40700.0,64.5256,64.5993,64.5092,64.5502,40700.0
2013-11-19 12:40:00,78.82,78.88,78.77,78.87,26900.0,64.5502,64.5993,64.5092,64.5911,26900.0
2013-11-19 12:50:00,78.87,78.87,78.74,78.76,33800.0,64.5911,64.5911,64.4846,64.501,33800.0
2013-11-19 13:00:00,78.76,78.84,78.7,78.8,36800.0,64.501,64.5665,64.4519,64.5338,36800.0
2013-11-19 13:10:00,78.81,78.82,78.69,78.77,40800.0,64.542,64.5502,64.4437,64.5092,40800.0
2013-11-19 13:20:00,78.74,78.75,78.59,78.59,38600.0,64.4846,64.4928,64.3618,64.3618,38600.0
2013-11-19 13:30:00,78.61,78.71,78.58,78.59,43400.0,64.3782,64.4601,64.3536,64.3618,43400.0
2013-11-19 13:40:00,78.58,78.62,78.54,78.61,27100.0,64.3536,64.3864,64.3208,64.3782,27100.0
2013-11-19 13:50:00,78.6,78.64,78.52,78.56,38100.0,64.37,64.4027,64.3045,64.3372,38100.0
2013-11-19 14:00:00,78.56,78.66,78.5,78.51,48400.0,64.3372,64.4191,64.2881,64.2963,48400.0
2013-11-19 14:10:00,78.5,78.57,78.47,78.54,41700.0,64.2881,64.3454,64.2635,64.3208,41700.0
2013-11-19 14:20:00,78.54,78.54,78.48,78.5,34500.0,64.3208,64.3208,64.2717,64.2881,34500.0
2013-11-19 14:30:00,78.5,78.61,78.49,78.58,62700.0,64.2881,64.3782,64.2799,64.3536,62700.0
2013-11-19 14:40:00,78.59,78.63,78.53,78.6,34000.0,64.3618,64.3945,64.3127,64.37,34000.0
2013-11-19 14:50:00,78.61,78.61,78.56,78.57,25200.0,64.3782,64.3782,64.3372,64.3454,25200.0
2013-11-19 15:00:00,78.56,78.66,78.54,78.63,38000.0,64.3372,64.4191,64.3208,64.3945,38000.0
2013-11-19 15:10:00,78.61,78.7,78.59,78.62,45400.0,64.3782,64.4519,64.3618,64.3864,45400.0
2013-11-19 15:20:00,78.61,78.64,78.58,78.6,52300.0,64.3782,64.4027,64.3536,64.37,52300.0
2013-11-19 15:30:00,78.61,78.61,78.49,78.5,77700.0,64.3782,64.3782,64.2799,64.2881,77700.0
2013-11-19 15:40:00,78.5,78.54,78.4,78.45,102500.0,64.2881,64.3208,64.2062,64.2471,102500.0
2013-11-19 15:50:00,78.45,78.51,78.41,78.48,180700.0,64.2471,64.2963,64.2144,64.2717,180700.0
2013-11-20 09:30:00,78.47,78.82,78.4,78.64,230200.0,64.2635,64.5502,64.2062,64.4027,230200.0
2013-11-20 09:40:00,78.65,78.78,78.6,78.72,54200.0,64.4109,64.5174,64.37,64.4683,54200.0
2013-11-20 09:50:00,78.71,78.76,78.59,78.71,173100.0,64.4601,64.501,64.3618,64.4601,173100.0
2013-11-20 10:00:00,78.71,79.04,78.68,78.98,55000.0,64.4601,64.7303,64.4355,64.6812,55000.0
2013-11-20 10:10:00,78.99,79.19,78.99,79.15,56800.0,64.6894,64.8532,64.6894,64.8204,56800.0
2013-11-20 10:20:00,79.16,79.3,79.09,79.11,44600.0,64.8286,64.9433,64.7713,64.7876,44600.0
2013-11-20 10:30:00,79.12,79.15,78.8,78.86,129600.0,64.7958,64.8204,64.5338,64.5829,129600.0
2013-11-20 10:40:00,78.86,79.03,78.81,79.0,67700.0,64.5829,64.7221,64.542,64.6976,67700.0
2013-11-20 10:50:00,79.0,79.0,78.87,78.94,59000.0,64.6976,64.6976,64.5911,64.6484,59000.0
2013-11-20 11:00:00,78.95,78.95,78.8,78.87,37700.0,64.6566,64.6566,64.5338,64.5911,37700.0
2013-11-20 11:10:00,78.89,78.9,78.75,78.79,38100.0,64.6075,64.6157,64.4928,64.5256,38100.0
2013-11-20 11:20:00,78.78,78.99,78.78,78.98,39200.0,64.5174,64.6894,64.5174,64.6812,39200.0
2013-11-20 11:30:00,78.98,78.98,78.84,78.85,35600.0,64.6812,64.6812,64.5665,64.5747,35600.0
2013-11-20 11:40:00,78.86,78.89,78.74,78.76,29700.0,64.5829,64.6075,64.4846,64.501,29700.0
2013-11-20 11:50:00,78.77,78.82,78.7,78.74,29100.0,64.5092,64.5502,64.4519,64.4846,29100.0
2013-11-20 12:00:00,78.75,78.83,78.73,78.8,28100.0,64.4928,64.5583,64.4764,64.5338,28100.0
2013-11-20 12:10:00,78.79,78.82,78.76,78.76,15900.0,64.5256,64.5502,64.501,64.501,15900.0
2013-11-20 12:20:00,78.75,78.78,78.71,78.71,21500.0,64.4928,64.5174,64.4601,64.4601,21500.0
2013-11-20 12:30:00,78.7,78.8,78.7,78.71,31400.0,64.4519,64.5338,64.4519,64.4601,31400.0
2013-11-20 12:40:00,78.7,78.74,78.66,78.73,13900.0,64.4519,64.4846,64.4191,64.4764,13900.0
2013-11-20 12:50:00,78.73,78.73,78.65,78.65,15500.0,64.4764,64.4764,64.4109,64.4109,15500.0
2013-11-20 13:00:00,78.66,78.7,78.62,78.62,15500.0,64.4191,64.4519,64.3864,64.3864,15500.0
2013-11-20 13:10:00,78.62,78.62,78.43,78.52,67800.0,64.3864,64.3864,64.2308,64.3045,67800.0
2013-11-20 13:20:00,78.51,78.62,78.51,78.62,16500.0,64.2963,64.3864,64.2963,64.3864,16500.0
2013-11-20 13:30:00,78.61,78.65,78.6,78.64,13100.0,64.3782,64.4109,64.37,64.4027,13100.0
2013-11-20 13:40:00,78.64,78.69,78.61,78.62,14100.0,64.4027,64.4437,64.3782,64.3864,14100.0
2013-11-20 13:50:00,78.61,78.65,78.53,78.56,19400.0,64.3782,64.4109,64.3127,64.3372,19400.0
2013-11-20 14:00:00,78.55,78.55,78.38,78.39,61800.0,64.329,64.329,64.1898,64.198,61800.0
2013-11-20 14:10:00,78.41,78.42,78.17,78.4,51000.0,64.2144,64.2226,64.0178,64.2062,51000.0
2013-11-20 14:20:00,78.39,78.41,78.28,78.3,54300.0,64.198,64.2144,64.1079,64.1243,54300.0
2013-11-20 14:30:00,78.3,78.33,78.14,78.14,69300.0,64.1243,64.1489,63.9933,63.9933,69300.0
2013-11-20 14:40:00,78.15,78.22,78.1,78.16,58000.0,64.0015,64.0588,63.9605,64.0096,58000.0
2013-11-20 14:50:00,78.17,78.19,78.06,78.13,36400.0,64.0178,64.0342,63.9277,63.9851,36400.0
2013-11-20 15:00:00,78.12,78.12,77.86,77.89,72800.0,63.9769,63.9769,63.764,63.7885,72800.0
2013-11-20 15:10:00,77.87,77.97,77.86,77.89,56700.0,63.7721,63.854,63.764,63.7885,56700.0
2013-11-20 15:20:00,77.89,78.04,77.88,78.01,53800.0,63.7885,63.9114,63.7803,63.8868,53800.0
2013-11-20 15:30:00,77.99,78.01,77.9,78.01,68500.0,63.8704,63.8868,63.7967,63.8868,68500.0
2013-11-20 15:40:00,78.0,78.15,78.0,78.14,93600.0,63.8786,64.0015,63.8786,63.9933,93600.0
2013-11-20 15:50:00,78.13,78.25,78.1,78.18,209700.0,63.9851,64.0833,63.9605,64.026,209700.0
2013-11-21 09:30:00,78.36,78.36,77.91,77.96,134800.0,64.1734,64.1734,63.8049,63.8458,134800.0
2013-11-21 09:40:00,77.96,78.21,77.88,78.14,96500.0,63.8458,64.0506,63.7803,63.9933,96500.0
2013-11-21 09:50:00,78.14,78.35,78.11,78.35,45600.0,63.9933,64.1652,63.9687,64.1652,45600.0
2013-11-21 10:00:00,78.35,78.46,78.26,78.42,85900.0,64.1652,64.2553,64.0915,64.2226,85900.0
2013-11-21 10:10:00,78.44,78.52,78.4,78.45,69400.0,64.2389,64.3045,64.2062,64.2471,69400.0
2013-11-21 10:20:00,78.48,78.61,78.41,78.41,31100.0,64.2717,64.3782,64.2144,64.2144,31100.0
2013-11-21 10:30:00,78.41,78.52,78.39,78.52,45400.0,64.2144,64.3045,64.198,64.3045,45400.0
2013-11-21 10:40:00,78.52,78.72,78.52,78.59,42200.0,64.3045,64.4683,64.3045,64.3618,42200.0
2013-11-21 10:50:00,78.57,78.69,78.56,78.6,60600.0,64.3454,64.4437,64.3372,64.37,60600.0
2013-11-21 11:00:00,78.6,78.67,78.47,78.5,23100.0,64.37,64.4273,64.2635,64.2881,23100.0
2013-11-21 11:10:00,78.51,78.61,78.41,78.41,172500.0,64.2963,64.3782,64.2144,64.2144,172500.0
2013-11-21 11:20:00,78.42,78.5,78.33,78.48,22800.0,64.2226,64.2881,64.1489,64.2717,22800.0
2013-11-21 11:30:00,78.5,78.55,78.48,78.53,16400.0,64.2881,64.329,64.2717,64.3127,16400.0
2013-11-21 11:40:00,78.53,78.62,78.51,78.57,24600.0,64.3127,64.3864,64.2963,64.3454,24600.0
2013-11-21 11:50:00,78.57,78.7,78.53,78.69,27800.0,64.3454,64.4519,64.3127,64.4437,27800.0
2013-11-21 12:00:00,78.68,78.72,78.65,78.71,20700.0,64.4355,64.4683,64.4109,64.4601,20700.0
2013-11-21 12:10:00,78.7,78.71,78.59,78.67,16800.0,64.4519,64.4601,64.3618,64.4273,16800.0
2013-11-21 12:20:00,78.69,78.7,78.63,78.68,25400.0,64.4437,64.4519,64.3945,64.4355,25400.0
2013-11-21 12:30:00,78.68,78.7,78.62,78.7,31700.0,64.4355,64.4519,64.3864,64.4519,31700.0
2013-11-21 12:40:00,78.7,78.7,78.56,78.57,22200.0,64.4519,64.4519,64.3372,64.3454,22200.0
2013-11-21 12:50:00,78.57,78.58,78.47,78.47,11900.0,64.3454,64.3536,64.2635,64.2635,11900.0
2013-11-21 13:00:00,78.47,78.52,78.44,78.52,14600.0,64.2635,64.3045,64.2389,64.3045,14600.0
2013-11-21 13:10:00,78.51,78.53,78.45,78.49,21100.0,64.2963,64.3127,64.2471,64.2799,21100.0
2013-11-21 13:20:00,78.49,78.5,78.42,78.43,18400.0,64.2799,64.2881,64.2226,64.2308,18400.0
2013-11-21 13:30:00,78.42,78.43,78.39,78.41,18000.0,64.2226,64.2308,64.198,64.2144,18000.0
2013-11-21 13:40:00,78.41,78.56,78.38,78.56,37800.0,64.2144,64.3372,64.1898,64.3372,37800.0
2013-11-21 13:50:00,78.57,78.59,78.46,78.5,22300.0,64.3454,64.3618,64.2553,64.2881,22300.0
2013-11-21 14:00:00,78.5,78.55,78.5,78.53,12200.0,64.2881,64.329,64.2881,64.3127,12200.0
2013-11-21 14:10:00,78.51,78.55,78.5,78.54,17900.0,64.2963,64.329,64.2881,64.3208,17900.0
2013-11-21 14:20:00,78.54,78.55,78.5,78.51,24600.0,64.3208,64.329,64.2881,64.2963,24600.0
2013-11-21 14:30:00,78.5,78.52,78.41,78.47,50600.0,64.2881,64.3045,64.2144,64.2635,50600.0
2013-11-21 14:40:00,78.46,78.56,78.41,78.46,127600.0,64.2553,64.3372,64.2144,64.2553,127600.0
2013-11-21 14:50:00,78.48,78.53,78.47,78.47,39300.0,64.2717,64.3127,64.2635,64.2635,39300.0
2013-11-21 15:00:00,78.47,78.53,78.47,78.52,42400.0,64.2635,64.3127,64.2635,64.3045,42400.0
2013-11-21 15:10:00,78.52,78.59,78.5,78.53,35800.0,64.3045,64.3618,64.2881,64.3127,35800.0
2013-11-21 15:20:00,78.53,78.6,78.51,78.53,37900.0,64.3127,64.37,64.2963,64.3127,37900.0
2013-11-21 15:30:00,78.53,78.57,78.43,78.44,54900.0,64.3127,64.3454,64.2308,64.2389,54900.0
2013-11-21 15:40:00,78.45,78.48,78.43,78.47,93400.0,64.2471,64.2717,64.2308,64.2635,93400.0
2013-11-21 15:50:00,78.47,78.5,78.42,78.42,229600.0,64.2635,64.2881,64.2226,64.2226,229600.0
2013-11-22 09:30:00,78.49,78.53,78.09,78.26,75800.0,64.2799,64.3127,63.9523,64.0915,75800.0
2013-11-22 09:40:00,78.31,78.31,78.12,78.27,31000.0,64.1325,64.1325,63.9769,64.0997,31000.0
2013-11-22 09:50:00,78.25,78.34,78.17,78.19,27600.0,64.0833,64.1571,64.0178,64.0342,27600.0
2013-11-22 10:00:00,78.2,78.24,78.08,78.17,75100.0,64.0424,64.0752,63.9441,64.0178,75100.0
2013-11-22 10:10:00,78.17,78.3,78.17,78.29,29600.0,64.0178,64.1243,64.0178,64.1161,29600.0
2013-11-22 10:20:00,78.29,78.32,78.15,78.27,51900.0,64.1161,64.1407,64.0015,64.0997,51900.0
2013-11-22 10:30:00,78.26,78.28,78.13,78.14,27100.0,64.0915,64.1079,63.9851,63.9933,27100.0
2013-11-22 10:40:00,78.15,78.18,78.07,78.14,26900.0,64.0015,64.026,63.9359,63.9933,26900.0
2013-11-22 10:50:00,78.15,78.21,78.11,78.17,23100.0,64.0015,64.0506,63.9687,64.0178,23100.0
2013-11-22 11:00:00,78.16,78.25,78.16,78.2,28500.0,64.0096,64.0833,64.0096,64.0424,28500.0
2013-11-22 11:10:00,78.2,78.21,78.15,78.2,25200.0,64.0424,64.0506,64.0015,64.0424,25200.0
2013-11-22 11:20:00,78.2,78.2,78.11,78.11,27600.0,64.0424,64.0424,63.9687,63.9687,27600.0
2013-11-22 11:30:00,78.12,78.14,78.08,78.1,31100.0,63.9769,63.9933,63.9441,63.9605,31100.0
2013-11-22 11:40:00,78.1,78.14,78.07,78.07,49100.0,63.9605,63.9933,63.9359,63.9359,49100.0
2013-11-22 11:50:00,78.07,78.14,78.06,78.11,21000.0,63.9359,63.9933,63.9277,63.9687,21000.0
2013-11-22 12:00:00,78.12,78.17,78.08,78.09,66400.0,63.9769,64.0178,63.9441,63.9523,66400.0
2013-11-22 12:10:00,78.1,78.11,78.05,78.09,16800.0,63.9605,63.9687,63.9196,63.9523,16800.0
2013-11-22 12:20:00,78.1,78.18,78.1,78.13,31900.0,63.9605,64.026,63.9605,63.9851,31900.0
2013-11-22 12:30:00,78.13,78.14,78.08,78.12,18700.0,63.9851,63.9933,63.9441,63.9769,18700.0
2013-11-22 12:40:00,78.12,78.13,78.08,78.08,18400.0,63.9769,63.9851,63.9441,63.9441,18400.0
2013-11-22 12:50:00,78.08,78.11,78.03,78.04,31500.0,63.9441,63.9687,63.9032,63.9114,31500.0
2013-11-22 13:00:00,78.05,78.09,78.03,78.09,31400.0,63.9196,63.9523,63.9032,63.9523,31400.0
2013-11-22 13:10:00,78.09,78.11,78.06,78.08,14700.0,63.9523,63.9687,63.9277,63.9441,14700.0
2013-11-22 13:20:00,78.09,78.15,78.07,78.08,31900.0,63.9523,64.0015,63.9359,63.9441,31900.0
2013-11-22 13:30:00,78.09,78.13,78.06,78.09,23700.0,63.9523,63.9851,63.9277,63.9523,23700.0
2013-11-22 13:40:00,78.09,78.1,78.04,78.07,27500.0,63.9523,63.9605,63.9114,63.9359,27500.0
2013-11-22 13:50:00,78.06,78.08,78.02,78.04,20900.0,63.9277,63.9441,63.895,63.9114,20900.0
2013-11-22 14:00:00,78.04,78.05,77.91,77.97,46700.0,63.9114,63.9196,63.8049,63.854,46700.0
2013-11-22 14:10:00,77.98,77.98,77.88,77.9,45800.0,63.8622,63.8622,63.7803,63.7967,45800.0
2013-11-22 14:20:00,77.9,77.94,77.86,77.92,42400.0,63.7967,63.8295,63.764,63.8131,42400.0
2013-11-22 14:30:00,77.92,77.95,77.87,77.88,71500.0,63.8131,63.8377,63.7721,63.7803,71500.0
2013-11-22 14:40:00,77.88,77.89,77.85,77.86,28000.0,63.7803,63.7885,63.7558,63.764,28000.0
2013-11-22 14:50:00,77.87,77.88,77.77,77.83,97100.0,63.7721,63.7803,63.6902,63.7394,97100.0
2013-11-22 15:00:00,77.84,77.89,77.82,77.89,51700.0,63.7476,63.7885,63.7312,63.7885,51700.0
2013-11-22 15:10:00,77.89,77.89,77.83,77.88,92900.0,63.7885,63.7885,63.7394,63.7803,92900.0
2013-11-22 15:20:00,77.88,77.88,77.65,77.65,147500.0,63.7803,63.7803,63.592,63.592,147500.0
2013-11-22 15:30:00,77.65,77.7,77.65,77.68,102100.0,63.592,63.6329,63.592,63.6165,102100.0
2013-11-22 15:40:00,77.69,77.76,77.68,77.73,135500.0,63.6247,63.6821,63.6165,63.6575,135500.0
2013-11-22 15:50:00,77.73,77.89,77.72,77.83,210500.0,63.6575,63.7885,63.6493,63.7394,210500.0
2013-11-25 09:30:00,77.82,77.96,77.46,77.61,102000.0,63.7312,63.8458,63.4364,63.5592,102000.0
2013-11-25 09:40:00,77.63,77.72,77.49,77.61,67800.0,63.5756,63.6493,63.4609,63.5592,67800.0
2013-11-25 09:50:00,77.62,77.7,77.57,77.59,43500.0,63.5674,63.6329,63.5265,63.5428,43500.0
2013-11-25 10:00:00,77.59,77.64,77.41,77.44,46100.0,63.5428,63.5838,63.3954,63.42,46100.0
2013-11-25 10:10:00,77.44,77.5,77.34,77.38,45000.0,63.42,63.4691,63.3381,63.3709,45000.0
2013-11-25 10:20:00,77.38,77.47,77.33,77.43,36100.0,63.3709,63.4446,63.3299,63.4118,36100.0
2013-11-25 10:30:00,77.43,77.63,77.4,77.63,21100.0,63.4118,63.5756,63.3872,63.5756,21100.0
2013-11-25 10:40:00,77.64,77.65,77.53,77.56,34300.0,63.5838,63.592,63.4937,63.5183,34300.0
2013-11-25 10:50:00,77.55,77.59,77.5,77.52,23900.0,63.5101,63.5428,63.4691,63.4855,23900.0
2013-11-25 11:00:00,77.54,77.61,77.53,77.53,16200.0,63.5019,63.5592,63.4937,63.4937,16200.0
2013-11-25 11:10:00,77.5,77.53,77.46,77.51,21700.0,63.4691,63.4937,63.4364,63.4773,21700.0
2013-11-25 11:20:00,77.52,77.53,77.42,77.52,35700.0,63.4855,63.4937,63.4036,63.4855,35700.0
2013-11-25 11:30:00,77.53,77.6,77.49,77.59,17200.0,63.4937,63.551,63.4609,63.5428,17200.0
2013-11-25 11:40:00,77.59,77.59,77.51,77.52,42900.0,63.5428,63.5428,63.4773,63.4855,42900.0
2013-11-25 11:50:00,77.52,77.59,77.51,77.53,23000.0,63.4855,63.5428,63.4773,63.4937,23000.0
2013-11-25 12:00:00,77.53,77.56,77.5,77.52,17700.0,63.4937,63.5183,63.4691,63.4855,17700.0
2013-11-25 12:10:00,77.52,77.53,77.45,77.53,18300.0,63.4855,63.4937,63.4282,63.4937,18300.0
2013-11-25 12:20:00,77.53,77.59,77.52,77.53,19600.0,63.4937,63.5428,63.4855,63.4937,19600.0
2013-11-25 12:30:00,77.52,77.52,77.45,77.46,17800.0,63.4855,63.4855,63.4282,63.4364,17800.0
2013-11-25 12:40:00,77.48,77.48,77.35,77.35,19900.0,63.4527,63.4527,63.3463,63.3463,19900.0
2013-11-25 12:50:00,77.36,77.39,77.3,77.32,21500.0,63.3545,63.379,63.3053,63.3217,21500.0
2013-11-25 13:00:00,77.34,77.39,77.29,77.34,25700.0,63.3381,63.379,63.2971,63.3381,25700.0
2013-11-25 13:10:00,77.35,77.37,77.24,77.26,28100.0,63.3463,63.3627,63.2562,63.2726,28100.0
2013-11-25 13:20:00,77.26,77.28,77.23,77.28,16300.0,63.2726,63.289,63.248,63.289,16300.0
2013-11-25 13:30:00,77.28,77.36,77.28,77.33,16200.0,63.289,63.3545,63.289,63.3299,16200.0
2013-11-25 13:40:00,77.34,77.44,77.33,77.4,36900.0,63.3381,63.42,63.3299,63.3872,36900.0
2013-11-25 13:50:00,77.41,77.41,77.35,77.4,23600.0,63.3954,63.3954,63.3463,63.3872,23600.0
2013-11-25 14:00:00,77.4,77.44,77.37,77.38,19300.0,63.3872,63.42,63.3627,63.3709,19300.0
2013-11-25 14:10:00,77.39,77.44,77.37,77.41,22000.0,63.379,63.42,63.3627,63.3954,22000.0
2013-11-25 14:20:00,77.4,77.41,77.26,77.27,34300.0,63.3872,63.3954,63.2726,63.2808,34300.0
2013-11-25 14:30:00,77.28,77.29,77.19,77.2,50400.0,63.289,63.2971,63.2153,63.2234,50400.0
2013-11-25 14:40:00,77.21,77.21,77.15,77.16,32600.0,63.2316,63.2316,63.1825,63.1907,32600.0
2013-11-25 14:50:00,77.15,77.16,77.08,77.08,45300.0,63.1825,63.1907,63.1252,63.1252,45300.0
2013-11-25 15:00:00,77.08,77.16,77.05,77.07,124000.0,63.1252,63.1907,63.1006,63.117,124000.0
2013-11-25 15:10:00,77.08,77.15,77.07,77.14,47200.0,63.1252,63.1825,63.117,63.1743,47200.0
2013-11-25 15:20:00,77.14,77.2,77.09,77.2,58500.0,63.1743,63.2234,63.1334,63.2234,58500.0
2013-11-25 15:30:00,77.19,77.25,77.15,77.25,71500.0,63.2153,63.2644,63.1825,63.2644,71500.0
2013-11-25 15:40:00,77.25,77.33,77.23,77.29,99800.0,63.2644,63.3299,63.248,63.2971,99800.0
2013-11-25 15:50:00,77.29,77.3,77.15,77.22,236700.0,63.2971,63.3053,63.1825,63.2398,236700.0
2013-11-26 09:30:00,77.38,77.56,77.26,77.54,129800.0,63.3709,63.5183,63.2726,63.5019,129800.0
2013-11-26 09:40:00,77.55,77.76,77.55,77.76,63400.0,63.5101,63.6821,63.5101,63.6821,63400.0
2013-11-26 09:50:00,77.77,77.96,77.76,77.93,50300.0,63.6902,63.8458,63.6821,63.8213,50300.0
2013-11-26 10:00:00,77.93,77.94,77.75,77.8,59300.0,63.8213,63.8295,63.6739,63.7148,59300.0
2013-11-26 10:10:00,77.8,77.82,77.65,77.7,27000.0,63.7148,63.7312,63.592,63.6329,27000.0
2013-11-26 10:20:00,77.69,77.82,77.69,77.69,43000.0,63.6247,63.7312,63.6247,63.6247,43000.0
2013-11-26 10:30:00,77.69,77.69,77.5,77.57,45700.0,63.6247,63.6247,63.4691,63.5265,45700.0
2013-11-26 10:40:00,77.57,77.57,77.45,77.54,45800.0,63.5265,63.5265,63.4282,63.5019,45800.0
2013-11-26 10:50:00,77.53,77.62,77.5,77.51,27400.0,63.4937,63.5674,63.4691,63.4773,27400.0
2013-11-26 11:00:00,77.52,77.69,77.52,77.69,14800.0,63.4855,63.6247,63.4855,63.6247,14800.0
2013-11-26 11:10:00,77.69,77.71,77.57,77.61,27700.0,63.6247,63.6411,63.5265,63.5592,27700.0
2013-11-26 11:20:00,77.6,77.64,77.51,77.51,25100.0,63.551,63.5838,63.4773,63.4773,25100.0
2013-11-26 11:30:00,77.51,77.54,77.5,77.54,32100.0,63.4773,63.5019,63.4691,63.5019,32100.0
2013-11-26 11:40:00,77.55,77.67,77.55,77.63,15600.0,63.5101,63.6084,63.5101,63.5756,15600.0
2013-11-26 11:50:00,77.64,77.66,77.53,77.56,29200.0,63.5838,63.6002,63.4937,63.5183,29200.0
2013-11-26 12:00:00,77.55,77.61,77.54,77.6,22100.0,63.5101,63.5592,63.5019,63.551,22100.0
2013-11-26 12:10:00,77.61,77.73,77.61,77.66,22200.0,63.5592,63.6575,63.5592,63.6002,22200.0
2013-11-26 12:20:00,77.65,77.65,77.6,77.64,21000.0,63.592,63.592,63.551,63.5838,21000.0
2013-11-26 12:30:00,77.62,77.64,77.58,77.6,14600.0,63.5674,63.5838,63.5346,63.551,14600.0
2013-11-26 12:40:00,77.59,77.64,77.59,77.64,41400.0,63.5428,63.5838,63.5428,63.5838,41400.0
2013-11-26 12:50:00,77.64,77.65,77.52,77.53,35500.0,63.5838,63.592,63.4855,63.4937,35500.0
2013-11-26 13:00:00,77.53,77.57,77.52,77.54,29500.0,63.4937,63.5265,63.4855,63.5019,29500.0
2013-11-26 13:10:00,77.54,77.65,77.54,77.63,21700.0,63.5019,63.592,63.5019,63.5756,21700.0
2013-11-26 13:20:00,77.62,77.69,77.6,77.67,18400.0,63.5674,63.6247,63.551,63.6084,18400.0
2013-11-26 13:30:00,77.67,77.7,77.62,77.64,17500.0,63.6084,63.6329,63.5674,63.5838,17500.0
2013-11-26 13:40:00,77.64,77.71,77.63,77.68,16400.0,63.5838,63.6411,63.5756,63.6165,16400.0
2013-11-26 13:50:00,77.68,77.71,77.63,77.63,22900.0,63.6165,63.6411,63.5756,63.5756,22900.0
2013-11-26 14:00:00,77.64,77.68,77.63,77.66,16200.0,63.5838,63.6165,63.5756,63.6002,16200.0
2013-11-26 14:10:00,77.66,77.68,77.64,77.67,19600.0,63.6002,63.6165,63.5838,63.6084,19600.0
2013-11-26 14:20:00,77.68,77.69,77.61,77.61,55800.0,63.6165,63.6247,63.5592,63.5592,55800.0
2013-11-26 14:30:00,77.62,77.72,77.62,77.72,36700.0,63.5674,63.6493,63.5674,63.6493,36700.0
2013-11-26 14:40:00,77.72,77.73,77.65,77.7,43000.0,63.6493,63.6575,63.592,63.6329,43000.0
2013-11-26 14:50:00,77.69,77.74,77.65,77.69,80400.0,63.6247,63.6657,63.592,63.6247,80400.0
2013-11-26 15:00:00,77.68,77.78,77.67,77.78,30300.0,63.6165,63.6984,63.6084,63.6984,30300.0
2013-11-26 15:10:00,77.79,77.83,77.73,77.76,32100.0,63.7066,63.7394,63.6575,63.6821,32100.0
2013-11-26 15:20:00,77.76,77.81,77.74,77.77,27100.0,63.6821,63.723,63.6657,63.6902,27100.0
2013-11-26 15:30:00,77.77,77.79,77.67,77.68,44300.0,63.6902,63.7066,63.6084,63.6165,44300.0
2013-11-26 15:40:00,77.68,77.69,77.46,77.48,87000.0,63.6165,63.6247,63.4364,63.4527,87000.0
2013-11-26 15:50:00,77.48,77.49,77.37,77.38,199200.0,63.4527,63.4609,63.3627,63.3709,199200.0
2013-11-27 09:30:00,77.41,77.77,77.31,77.55,86100.0,63.3954,63.6902,63.3135,63.5101,86100.0
2013-11-27 09:40:00,77.55,77.65,77.38,77.65,31900.0,63.5101,63.592,63.3709,63.592,31900.0
2013-11-27 09:50:00,77.64,77.64,77.49,77.56,55400.0,63.5838,63.5838,63.4609,63.5183,55400.0
2013-11-27 10:00:00,77.55,77.64,77.43,77.62,86700.0,63.5101,63.5838,63.4118,63.5674,86700.0
2013-11-27 10:10:00,77.6,77.6,77.33,77.34,36800.0,63.551,63.551,63.3299,63.3381,36800.0
2013-11-27 10:20:00,77.33,77.4,77.21,77.39,26900.0,63.3299,63.3872,63.2316,63.379,26900.0
2013-11-27 10:30:00,77.41,77.6,77.32,77.59,83500.0,63.3954,63.551,63.3217,63.5428,83500.0
2013-11-27 10:40:00,77.6,77.68,77.58,77.67,25600.0,63.551,63.6165,63.5346,63.6084,25600.0
2013-11-27 10:50:00,77.67,77.74,77.61,77.68,26000.0,63.6084,63.6657,63.5592,63.6165,26000.0
2013-11-27 11:00:00,77.67,77.77,77.67,77.75,23300.0,63.6084,63.6902,63.6084,63.6739,23300.0
2013-11-27 11:10:00,77.76,77.84,77.72,77.8,37100.0,63.6821,63.7476,63.6493,63.7148,37100.0
2013-11-27 11:20:00,77.78,77.86,77.76,77.85,29800.0,63.6984,63.764,63.6821,63.7558,29800.0
2013-11-27 11:30:00,77.83,77.95,77.82,77.95,64000.0,63.7394,63.8377,63.7312,63.8377,64000.0
2013-11-27 11:40:00,77.93,77.96,77.82,77.86,60200.0,63.8213,63.8458,63.7312,63.764,60200.0
2013-11-27 11:50:00,77.84,77.87,77.82,77.83,37800.0,63.7476,63.7721,63.7312,63.7394,37800.0
2013-11-27 12:00:00,77.82,77.94,77.82,77.94,53400.0,63.7312,63.8295,63.7312,63.8295,53400.0
2013-11-27 12:10:00,77.94,78.01,77.92,77.95,45100.0,63.8295,63.8868,63.8131,63.8377,45100.0
2013-11-27 12:20:00,77.95,78.0,77.93,77.97,28900.0,63.8377,63.8786,63.8213,63.854,28900.0
2013-11-27 12:30:00,77.97,77.97,77.87,77.91,19800.0,63.854,63.854,63.7721,63.8049,19800.0
2013-11-27 12:40:00,77.91,77.96,77.89,77.94,47000.0,63.8049,63.8458,63.7885,63.8295,47000.0
2013-11-27 12:50:00,77.94,77.94,77.85,77.85,25000.0,63.8295,63.8295,63.7558,63.7558,25000.0
2013-11-27 13:00:00,77.85,77.85,77.8,77.83,26900.0,63.7558,63.7558,63.7148,63.7394,26900.0
2013-11-27 13:10:00,77.82,77.82,77.74,77.75,25600.0,63.7312,63.7312,63.6657,63.6739,25600.0
2013-11-27 13:20:00,77.74,77.77,77.72,77.77,24300.0,63.6657,63.6902,63.6493,63.6902,24300.0
2013-11-27 13:30:00,77.77,77.8,77.76,77.77,30500.0,63.6902,63.7148,63.6821,63.6902,30500.0
2013-11-27 13:40:00,77.76,77.79,77.75,77.79,19600.0,63.6821,63.7066,63.6739,63.7066,19600.0
2013-11-27 13:50:00,77.79,77.81,77.74,77.76,33400.0,63.7066,63.723,63.6657,63.6821,33400.0
2013-11-27 14:00:00,77.76,77.76,77.7,77.71,22100.0,63.6821,63.6821,63.6329,63.6411,22100.0
2013-11-27 14:10:00,77.72,77.72,77.65,77.65,20900.0,63.6493,63.6493,63.592,63.592,20900.0
2013-11-27 14:20:00,77.65,77.68,77.64,77.68,16900.0,63.592,63.6165,63.5838,63.6165,16900.0
2013-11-27 14:30:00,77.68,77.7,77.68,77.69,24200.0,63.6165,63.6329,63.6165,63.6247,24200.0
2013-11-27 14:40:00,77.69,77.7,77.62,77.64,21900.0,63.6247,63.6329,63.5674,63.5838,21900.0
2013-11-27 14:50:00,77.64,77.69,77.62,77.63,54300.0,63.5838,63.6247,63.5674,63.5756,54300.0
2013-11-27 15:00:00,77.63,77.64,77.57,77.63,52900.0,63.5756,63.5838,63.5265,63.5756,52900.0
2013-11-27 15:10:00,77.63,77.66,77.6,77.61,34900.0,63.5756,63.6002,63.551,63.5592,34900.0
2013-11-27 15:20:00,77.61,77.61,77.58,77.61,26200.0,63.5592,63.5592,63.5346,63.5592,26200.0
2013-11-27 15:30:00,77.61,77.64,77.57,77.58,22800.0,63.5592,63.5838,63.5265,63.5346,22800.0
2013-11-27 15:40:00,77.58,77.62,77.57,77.57,54500.0,63.5346,63.5674,63.5265,63.5265,54500.0
2013-11-27 15:50:00,77.58,77.68,77.53,77.62,146100.0,63.5346,63.6165,63.4937,63.5674,146100.0
2013-11-29 09:30:00,77.75,78.23,77.62,78.08,96300.0,63.6739,64.067,63.5674,63.9441,96300.0
2013-11-29 09:40:00,78.07,78.11,77.94,78.01,26600.0,63.9359,63.9687,63.8295,63.8868,26600.0
2013-11-29 09:50:00,78.03,78.05,77.98,78.02,29000.0,63.9032,63.9196,63.8622,63.895,29000.0
2013-11-29 10:00:00,78.0,78.01,77.69,77.7,48100.0,63.8786,63.8868,63.6247,63.6329,48100.0
2013-11-29 10:10:00,77.7,77.85,77.69,77.83,62200.0,63.6329,63.7558,63.6247,63.7394,62200.0
2013-11-29 10:20:00,77.84,78.03,77.83,77.98,79600.0,63.7476,63.9032,63.7394,63.8622,79600.0
2013-11-29 10:30:00,77.99,78.05,77.95,77.98,97700.0,63.8704,63.9196,63.8377,63.8622,97700.0
2013-11-29 10:40:00,77.98,78.23,77.97,78.22,90800.0,63.8622,64.067,63.854,64.0588,90800.0
2013-11-29 10:50:00,78.22,78.25,78.1,78.11,38000.0,64.0588,64.0833,63.9605,63.9687,38000.0
2013-11-29 11:00:00,78.1,78.11,78.05,78.06,30300.0,63.9605,63.9687,63.9196,63.9277,30300.0
2013-11-29 11:10:00,78.07,78.11,78.05,78.09,17200.0,63.9359,63.9687,63.9196,63.9523,17200.0
2013-11-29 11:20:00,78.09,78.1,78.05,78.05,28400.0,63.9523,63.9605,63.9196,63.9196,28400.0
2013-11-29 11:30:00,78.06,78.07,78.04,78.05,22000.0,63.9277,63.9359,63.9114,63.9196,22000.0
2013-11-29 11:40:00,78.06,78.07,77.99,77.99,20700.0,63.9277,63.9359,63.8704,63.8704,20700.0
2013-11-29 11:50:00,77.99,77.99,77.86,77.88,20700.0,63.8704,63.8704,63.764,63.7803,20700.0
2013-11-29 12:00:00,77.88,77.88,77.81,77.84,33700.0,63.7803,63.7803,63.723,63.7476,33700.0
2013-11-29 12:10:00,77.84,77.97,77.84,77.9,47100.0,63.7476,63.854,63.7476,63.7967,47100.0
2013-11-29 12:20:00,77.9,77.97,77.88,77.96,39200.0,63.7967,63.854,63.7803,63.8458,39200.0
2013-11-29 12:30:00,77.94,77.96,77.84,77.88,37900.0,63.8295,63.8458,63.7476,63.7803,37900.0
2013-11-29 12:40:00,77.89,77.9,77.56,77.58,71100.0,63.7885,63.7967,63.5183,63.5346,71100.0
2013-11-29 12:50:00,77.57,77.58,77.34,77.36,236200.0,63.5265,63.5346,63.3381,63.3545,236200.0
2013-12-02 09:30:00,77.25,77.64,76.91,77.56,284700.0,63.2644,63.5838,62.9859,63.5183,284700.0
2013-12-02 09:40:00,77.56,77.56,77.21,77.22,22300.0,63.5183,63.5183,63.2316,63.2398,22300.0
2013-12-02 09:50:00,77.22,77.23,77.07,77.16,49400.0,63.2398,63.248,63.117,63.1907,49400.0
2013-12-02 10:00:00,77.17,77.23,77.05,77.08,37400.0,63.1989,63.248,63.1006,63.1252,37400.0
2013-12-02 10:10:00,77.07,77.12,76.67,76.68,144600.0,63.117,63.1579,62.7894,62.7976,144600.0
2013-12-02 10:20:00,76.7,76.8,76.6,76.8,67800.0,62.814,62.8959,62.7321,62.8959,67800.0
2013-12-02 10:30:00,76.8,76.86,76.73,76.78,32300.0,62.8959,62.945,62.8385,62.8795,32300.0
2013-12-02 10:40:00,76.78,76.78,76.68,76.69,23800.0,62.8795,62.8795,62.7976,62.8058,23800.0
2013-12-02 10:50:00,76.68,76.75,76.66,76.73,29400.0,62.7976,62.8549,62.7812,62.8385,29400.0
2013-12-02 11:00:00,76.74,76.78,76.73,76.78,27000.0,62.8467,62.8795,62.8385,62.8795,27000.0
2013-12-02 11:10:00,76.79,76.83,76.75,76.75,28700.0,62.8877,62.9204,62.8549,62.8549,28700.0
2013-12-02 11:20:00,76.76,76.76,76.58,76.6,45100.0,62.8631,62.8631,62.7157,62.7321,45100.0
2013-12-02 11:30:00,76.6,76.6,76.46,76.5,49900.0,62.7321,62.7321,62.6174,62.6502,49900.0
2013-12-02 11:40:00,76.5,76.68,76.5,76.68,34800.0,62.6502,62.7976,62.6502,62.7976,34800.0
2013-12-02 11:50:00,76.67,76.78,76.67,76.77,22800.0,62.7894,62.8795,62.7894,62.8713,22800.0
2013-12-02 12:00:00,76.78,76.86,76.78,76.84,27600.0,62.8795,62.945,62.8795,62.9286,27600.0
2013-12-02 12:10:00,76.86,76.92,76.81,76.92,36000.0,62.945,62.9941,62.904,62.9941,36000.0
2013-12-02 12:20:00,76.92,76.97,76.83,76.89,79800.0,62.9941,63.0351,62.9204,62.9696,79800.0
2013-12-02 12:30:00,76.88,76.89,76.74,76.74,22900.0,62.9614,62.9696,62.8467,62.8467,22900.0
2013-12-02 12:40:00,76.73,76.79,76.73,76.75,14700.0,62.8385,62.8877,62.8385,62.8549,14700.0
2013-12-02 12:50:00,76.76,76.83,76.76,76.83,15000.0,62.8631,62.9204,62.8631,62.9204,15000.0
2013-12-02 13:00:00,76.82,76.83,76.75,76.75,11700.0,62.9122,62.9204,62.8549,62.8549,11700.0
2013-12-02 13:10:00,76.75,76.76,76.63,76.65,19200.0,62.8549,62.8631,62.7566,62.773,19200.0
2013-12-02 13:20:00,76.65,76.73,76.65,76.7,21300.0,62.773,62.8385,62.773,62.814,21300.0
2013-12-02 13:30:00,76.68,76.77,76.65,76.77,21100.0,62.7976,62.8713,62.773,62.8713,21100.0
2013-12-02 13:40:00,76.76,76.76,76.65,76.65,15000.0,62.8631,62.8631,62.773,62.773,15000.0
2013-12-02 13:50:00,76.65,76.68,76.62,76.62,19000.0,62.773,62.7976,62.7484,62.7484,19000.0
2013-12-02 14:00:00,76.63,76.65,76.48,76.49,36500.0,62.7566,62.773,62.6338,62.642,36500.0
2013-12-02 14:10:00,76.48,76.5,76.4,76.5,35300.0,62.6338,62.6502,62.5683,62.6502,35300.0
2013-12-02 14:20:00,76.49,76.54,76.47,76.5,26400.0,62.642,62.6829,62.6256,62.6502,26400.0
2013-12-02 14:30:00,76.49,76.5,76.38,76.39,31600.0,62.642,62.6502,62.5519,62.5601,31600.0
2013-12-02 14:40:00,76.39,76.41,76.26,76.29,57800.0,62.5601,62.5765,62.4536,62.4782,57800.0
2013-12-02 14:50:00,76.3,76.35,76.28,76.34,38600.0,62.4864,62.5273,62.47,62.5191,38600.0
2013-12-02 15:00:00,76.34,76.36,76.28,76.3,65200.0,62.5191,62.5355,62.47,62.4864,65200.0
2013-12-02 15:10:00,76.31,76.43,76.29,76.43,51700.0,62.4946,62.5928,62.4782,62.5928,51700.0
2013-12-02 15:20:00,76.42,76.53,76.41,76.44,84800.0,62.5847,62.6747,62.5765,62.601,84800.0
2013-12-02 15:30:00,76.43,76.44,76.31,76.35,58000.0,62.5928,62.601,62.4946,62.5273,58000.0
2013-12-02 15:40:00,76.35,76.38,76.28,76.31,146000.0,62.5273,62.5519,62.47,62.4946,146000.0
2013-12-02 15:50:00,76.31,76.32,76.15,76.31,270000.0,62.4946,62.5028,62.3635,62.4946,270000.0
2013-12-03 09:30:00,76.33,76.65,76.03,76.62,131500.0,62.511,62.773,62.2653,62.7484,131500.0
2013-12-03 09:40:00,76.6,76.83,76.58,76.76,60500.0,62.7321,62.9204,62.7157,62.8631,60500.0
2013-12-03 09:50:00,76.73,76.87,76.7,76.86,52200.0,62.8385,62.9532,62.814,62.945,52200.0
2013-12-03 10:00:00,76.85,76.92,76.76,76.88,47600.0,62.9368,62.9941,62.8631,62.9614,47600.0
2013-12-03 10:10:00,76.87,76.98,76.8,76.95,45000.0,62.9532,63.0433,62.8959,63.0187,45000.0
2013-12-03 10:20:00,76.95,77.08,76.93,77.08,42100.0,63.0187,63.1252,63.0023,63.1252,42100.0
2013-12-03 10:30:00,77.08,77.15,77.07,77.11,38200.0,63.1252,63.1825,63.117,63.1497,38200.0
2013-12-03 10:40:00,77.14,77.2,77.1,77.15,43000.0,63.1743,63.2234,63.1415,63.1825,43000.0
2013-12-03 10:50:00,77.16,77.18,77.09,77.1,78100.0,63.1907,63.2071,63.1334,63.1415,78100.0
2013-12-03 11:00:00,77.1,77.16,77.01,77.15,51700.0,63.1415,63.1907,63.0678,63.1825,51700.0
2013-12-03 11:10:00,77.15,77.24,77.14,77.16,58200.0,63.1825,63.2562,63.1743,63.1907,58200.0
2013-12-03 11:20:00,77.16,77.2,76.99,77.04,90700.0,63.1907,63.2234,63.0515,63.0924,90700.0
2013-12-03 11:30:00,77.03,77.06,76.91,76.96,34600.0,63.0842,63.1088,62.9859,63.0269,34600.0
2013-12-03 11:40:00,76.98,77.02,76.94,77.01,45300.0,63.0433,63.076,63.0105,63.0678,45300.0
2013-12-03 11:50:00,77.0,77.01,76.96,76.99,54400.0,63.0597,63.0678,63.0269,63.0515,54400.0
2013-12-03 12:00:00,76.98,77.14,76.98,77.11,41100.0,63.0433,63.1743,63.0433,63.1497,41100.0
2013-12-03 12:10:00,77.11,77.2,77.09,77.18,34000.0,63.1497,63.2234,63.1334,63.2071,34000.0
2013-12-03 12:20:00,77.18,77.18,77.0,77.01,25800.0,63.2071,63.2071,63.0597,63.0678,25800.0
2013-12-03 12:30:00,77.0,77.08,76.99,77.02,24400.0,63.0597,63.1252,63.0515,63.076,24400.0
2013-12-03 12:40:00,77.03,77.11,77.02,77.07,18300.0,63.0842,63.1497,63.076,63.117,18300.0
2013-12-03 12:50:00,77.08,77.12,77.05,77.07,18200.0,63.1252,63.1579,63.1006,63.117,18200.0
2013-12-03 13:00:00,77.07,77.08,76.92,76.96,15700.0,63.117,63.1252,62.9941,63.0269,15700.0
2013-12-03 13:10:00,76.97,76.98,76.92,76.94,22700.0,63.0351,63.0433,62.9941,63.0105,22700.0
2013-12-03 13:20:00,76.96,76.99,76.87,76.91,22800.0,63.0269,63.0515,62.9532,62.9859,22800.0
2013-12-03 13:30:00,76.91,76.96,76.85,76.89,29100.0,62.9859,63.0269,62.9368,62.9696,29100.0
2013-12-03 13:40:00,76.89,76.9,76.82,76.83,22000.0,62.9696,62.9778,62.9122,62.9204,22000.0
2013-12-03 13:50:00,76.84,76.92,76.8,76.87,33500.0,62.9286,62.9941,62.8959,62.9532,33500.0
2013-12-03 14:00:00,76.86,76.87,76.77,76.77,23100.0,62.945,62.9532,62.8713,62.8713,23100.0
2013-12-03 14:10:00,76.78,76.84,76.72,76.76,24700.0,62.8795,62.9286,62.8303,62.8631,24700.0
2013-12-03 14:20:00,76.76,76.84,76.75,76.84,26700.0,62.8631,62.9286,62.8549,62.9286,26700.0
2013-12-03 14:30:00,76.83,77.02,76.81,77.0,41800.0,62.9204,63.076,62.904,63.0597,41800.0
2013-12-03 14:40:00,76.98,77.09,76.97,77.07,61300.0,63.0433,63.1334,63.0351,63.117,61300.0
2013-12-03 14:50:00,77.07,77.19,77.07,77.15,46600.0,63.117,63.2153,63.117,63.1825,46600.0
2013-12-03 15:00:00,77.14,77.14,76.98,76.98,30100.0,63.1743,63.1743,63.0433,63.0433,30100.0
2013-12-03 15:10:00,76.97,77.09,76.97,77.09,36700.0,63.0351,63.1334,63.0351,63.1334,36700.0
2013-12-03 15:20:00,77.08,77.09,76.98,76.99,45800.0,63.1252,63.1334,63.0433,63.0515,45800.0
2013-12-03 15:30:00,77.0,77.12,76.99,77.06,54300.0,63.0597,63.1579,63.0515,63.1088,54300.0
2013-12-03 15:40:00,77.05,77.13,77.02,77.12,123900.0,63.1006,63.1661,63.076,63.1579,123900.0
2013-12-03 15:50:00,77.12,77.14,77.08,77.1,176300.0,63.1579,63.1743,63.1252,63.1415,176300.0
2013-12-04 09:30:00,75.48,76.07,75.43,75.74,333700.0,61.8148,62.298,61.7739,62.0278,333700.0
2013-12-04 09:40:00,75.77,75.79,75.31,75.38,194500.0,62.0523,62.0687,61.6756,61.7329,194500.0
2013-12-04 09:50:00,75.4,75.4,75.14,75.31,142500.0,61.7493,61.7493,61.5364,61.6756,142500.0
2013-12-04 10:00:00,75.3,75.54,75.27,75.5,214900.0,61.6674,61.864,61.6429,61.8312,214900.0
2013-12-04 10:10:00,75.52,76.0,75.5,75.76,167000.0,61.8476,62.2407,61.8312,62.0441,167000.0
2013-12-04 10:20:00,75.76,76.0,75.76,75.99,72300.0,62.0441,62.2407,62.0441,62.2325,72300.0
2013-12-04 10:30:00,76.0,76.22,75.98,76.03,98900.0,62.2407,62.4209,62.2243,62.2653,98900.0
2013-12-04 10:40:00,76.02,76.16,76.0,76.13,63500.0,62.2571,62.3717,62.2407,62.3472,63500.0
2013-12-04 10:50:00,76.13,76.27,76.06,76.18,73000.0,62.3472,62.4618,62.2898,62.3881,73000.0
2013-12-04 11:00:00,76.19,76.2,76.09,76.16,37100.0,62.3963,62.4045,62.3144,62.3717,37100.0
2013-12-04 11:10:00,76.15,76.16,76.07,76.12,40500.0,62.3635,62.3717,62.298,62.339,40500.0
2013-12-04 11:20:00,76.13,76.27,76.12,76.27,160500.0,62.3472,62.4618,62.339,62.4618,160500.0
2013-12-04 11:30:00,76.27,76.35,76.21,76.29,42200.0,62.4618,62.5273,62.4127,62.4782,42200.0
2013-12-04 11:40:00,76.26,76.28,76.2,76.23,70600.0,62.4536,62.47,62.4045,62.4291,70600.0
2013-12-04 11:50:00,76.23,76.24,76.19,76.2,85400.0,62.4291,62.4372,62.3963,62.4045,85400.0
2013-12-04 12:00:00,76.2,76.2,76.04,76.1,82200.0,62.4045,62.4045,62.2735,62.3226,82200.0
2013-12-04 12:10:00,76.1,76.1,75.95,76.0,46800.0,62.3226,62.3226,62.1997,62.2407,46800.0
2013-12-04 12:20:00,75.98,76.04,75.88,75.88,32000.0,62.2243,62.2735,62.1424,62.1424,32000.0
2013-12-04 12:30:00,75.9,76.13,75.89,76.13,48100.0,62.1588,62.3472,62.1506,62.3472,48100.0
2013-12-04 12:40:00,76.12,76.2,76.11,76.11,55700.0,62.339,62.4045,62.3308,62.3308,55700.0
2013-12-04 12:50:00,76.08,76.11,76.07,76.09,20500.0,62.3062,62.3308,62.298,62.3144,20500.0
2013-12-04 13:00:00,76.1,76.12,75.89,75.94,28100.0,62.3226,62.339,62.1506,62.1916,28100.0
2013-12-04 13:10:00,75.95,75.95,75.77,75.8,35200.0,62.1997,62.1997,62.0523,62.0769,35200.0
2013-12-04 13:20:00,75.81,75.81,75.56,75.56,46500.0,62.0851,62.0851,61.8804,61.8804,46500.0
2013-12-04 13:30:00,75.54,75.66,75.46,75.64,49600.0,61.864,61.9622,61.7985,61.9459,49600.0
2013-12-04 13:40:00,75.65,75.65,75.53,75.61,29600.0,61.9541,61.9541,61.8558,61.9213,29600.0
2013-12-04 13:50:00,75.61,75.62,75.45,75.53,33300.0,61.9213,61.9295,61.7903,61.8558,33300.0
2013-12-04 14:00:00,75.53,75.73,75.51,75.68,68200.0,61.8558,62.0196,61.8394,61.9786,68200.0
2013-12-04 14:10:00,75.69,75.84,75.69,75.79,32100.0,61.9868,62.1097,61.9868,62.0687,32100.0
2013-12-04 14:20:00,75.78,75.86,75.78,75.79,46200.0,62.0605,62.126,62.0605,62.0687,46200.0
2013-12-04 14:30:00,75.8,75.87,75.78,75.82,29000.0,62.0769,62.1342,62.0605,62.0933,29000.0
2013-12-04 14:40:00,75.82,75.87,75.81,75.86,33900.0,62.0933,62.1342,62.0851,62.126,33900.0
2013-12-04 14:50:00,75.86,75.92,75.85,75.91,36000.0,62.126,62.1752,62.1179,62.167,36000.0
2013-12-04 15:00:00,75.9,75.91,75.79,75.84,48600.0,62.1588,62.167,62.0687,62.1097,48600.0
2013-12-04 15:10:00,75.84,76.08,75.83,76.08,59100.0,62.1097,62.3062,62.1015,62.3062,59100.0
2013-12-04 15:20:00,76.08,76.09,76.01,76.04,57100.0,62.3062,62.3144,62.2489,62.2735,57100.0
2013-12-04 15:30:00,76.03,76.22,75.96,76.12,71700.0,62.2653,62.4209,62.2079,62.339,71700.0
2013-12-04 15:40:00,76.12,76.24,76.11,76.12,104400.0,62.339,62.4372,62.3308,62.339,104400.0
2013-12-04 15:50:00,76.11,76.22,76.07,76.07,248900.0,62.3308,62.4209,62.298,62.298,248900.0
2013-12-05 09:30:00,76.14,76.29,75.83,76.05,132300.0,62.3553,62.4782,62.1015,62.2816,132300.0
2013-12-05 09:40:00,76.06,76.1,75.72,75.92,59200.0,62.2898,62.3226,62.0114,62.1752,59200.0
2013-12-05 09:50:00,75.94,76.0,75.81,75.97,40200.0,62.1916,62.2407,62.0851,62.2161,40200.0
2013-12-05 10:00:00,75.95,76.13,75.93,76.04,50300.0,62.1997,62.3472,62.1834,62.2735,50300.0
2013-12-05 10:10:00,76.05,76.25,76.03,76.25,48200.0,62.2816,62.4454,62.2653,62.4454,48200.0
2013-12-05 10:20:00,76.24,76.26,75.93,75.99,32200.0,62.4372,62.4536,62.1834,62.2325,32200.0
2013-12-05 10:30:00,75.99,76.09,75.92,76.0,24600.0,62.2325,62.3144,62.1752,62.2407,24600.0
2013-12-05 10:40:00,76.01,76.03,75.9,75.96,42500.0,62.2489,62.2653,62.1588,62.2079,42500.0
2013-12-05 10:50:00,75.97,76.01,75.94,75.99,91800.0,62.2161,62.2489,62.1916,62.2325,91800.0
2013-12-05 11:00:00,75.99,76.0,75.87,75.96,60200.0,62.2325,62.2407,62.1342,62.2079,60200.0
2013-12-05 11:10:00,75.94,76.0,75.93,75.96,45900.0,62.1916,62.2407,62.1834,62.2079,45900.0
2013-12-05 11:20:00,75.96,76.0,75.91,75.96,78100.0,62.2079,62.2407,62.167,62.2079,78100.0
2013-12-05 11:30:00,75.95,75.98,75.75,75.83,59000.0,62.1997,62.2243,62.036,62.1015,59000.0
2013-12-05 11:40:00,75.82,75.92,75.8,75.8,17600.0,62.0933,62.1752,62.0769,62.0769,17600.0
2013-12-05 11:50:00,75.8,75.92,75.74,75.76,51700.0,62.0769,62.1752,62.0278,62.0441,51700.0
2013-12-05 12:00:00,75.77,75.87,75.75,75.82,29400.0,62.0523,62.1342,62.036,62.0933,29400.0
2013-12-05 12:10:00,75.83,75.93,75.82,75.84,19300.0,62.1015,62.1834,62.0933,62.1097,19300.0
2013-12-05 12:20:00,75.85,75.91,75.83,75.91,21500.0,62.1179,62.167,62.1015,62.167,21500.0
2013-12-05 12:30:00,75.9,75.94,75.84,75.9,17600.0,62.1588,62.1916,62.1097,62.1588,17600.0
2013-12-05 12:40:00,75.9,75.98,75.9,75.92,74600.0,62.1588,62.2243,62.1588,62.1752,74600.0
2013-12-05 12:50:00,75.91,75.95,75.87,75.9,13400.0,62.167,62.1997,62.1342,62.1588,13400.0
2013-12-05 13:00:00,75.89,75.93,75.88,75.9,12100.0,62.1506,62.1834,62.1424,62.1588,12100.0
2013-12-05 13:10:00,75.9,76.0,75.89,75.94,58700.0,62.1588,62.2407,62.1506,62.1916,58700.0
2013-12-05 13:20:00,75.94,76.0,75.9,75.95,24800.0,62.1916,62.2407,62.1588,62.1997,24800.0
2013-12-05 13:30:00,75.94,75.96,75.91,75.91,22200.0,62.1916,62.2079,62.167,62.167,22200.0
2013-12-05 13:40:00,75.91,75.91,75.75,75.75,15200.0,62.167,62.167,62.036,62.036,15200.0
2013-12-05 13:50:00,75.76,75.77,75.69,75.74,18700.0,62.0441,62.0523,61.9868,62.0278,18700.0
2013-12-05 14:00:00,75.75,75.92,75.75,75.81,34100.0,62.036,62.1752,62.036,62.0851,34100.0
2013-12-05 14:10:00,75.81,75.82,75.63,75.75,70000.0,62.0851,62.0933,61.9377,62.036,70000.0
2013-12-05 14:20:00,75.72,75.73,75.63,75.68,21700.0,62.0114,62.0196,61.9377,61.9786,21700.0
2013-12-05 14:30:00,75.68,75.86,75.63,75.85,64900.0,61.9786,62.126,61.9377,62.1179,64900.0
2013-12-05 14:40:00,75.86,75.9,75.81,75.9,31400.0,62.126,62.1588,62.0851,62.1588,31400.0
2013-12-05 14:50:00,75.89,75.92,75.72,75.72,45200.0,62.1506,62.1752,62.0114,62.0114,45200.0
2013-12-05 15:00:00,75.72,75.77,75.65,75.76,32600.0,62.0114,62.0523,61.9541,62.0441,32600.0
2013-12-05 15:10:00,75.76,75.92,75.7,75.9,95000.0,62.0441,62.1752,61.995,62.1588,95000.0
2013-12-05 15:20:00,75.89,75.92,75.83,75.86,75900.0,62.1506,62.1752,62.1015,62.126,75900.0
2013-12-05 15:30:00,75.85,76.04,75.83,75.94,64500.0,62.1179,62.2735,62.1015,62.1916,64500.0
2013-12-05 15:40:00,75.95,75.97,75.77,75.79,90400.0,62.1997,62.2161,62.0523,62.0687,90400.0
2013-12-05 15:50:00,75.78,75.89,75.73,75.79,163300.0,62.0605,62.1506,62.0196,62.0687,163300.0
2013-12-06 09:30:00,75.97,76.2,75.86,75.95,162800.0,62.2161,62.4045,62.126,62.1997,162800.0
2013-12-06 09:40:00,75.95,75.96,75.55,75.64,193500.0,62.1997,62.2079,61.8722,61.9459,193500.0
2013-12-06 09:50:00,75.63,75.92,75.61,75.88,110000.0,61.9377,62.1752,61.9213,62.1424,110000.0
2013-12-06 10:00:00,75.89,75.95,75.83,75.89,65200.0,62.1506,62.1997,62.1015,62.1506,65200.0
2013-12-06 10:10:00,75.88,76.16,75.84,76.16,40700.0,62.1424,62.3717,62.1097,62.3717,40700.0
2013-12-06 10:20:00,76.16,76.23,76.14,76.16,54000.0,62.3717,62.4291,62.3553,62.3717,54000.0
2013-12-06 10:30:00,76.15,76.16,75.99,76.0,47200.0,62.3635,62.3717,62.2325,62.2407,47200.0
2013-12-06 10:40:00,76.0,76.04,75.81,75.81,100400.0,62.2407,62.2735,62.0851,62.0851,100400.0
2013-12-06 10:50:00,75.83,75.96,75.8,75.88,86200.0,62.1015,62.2079,62.0769,62.1424,86200.0
2013-12-06 11:00:00,75.87,76.02,75.84,76.01,75700.0,62.1342,62.2571,62.1097,62.2489,75700.0
2013-12-06 11:10:00,76.0,76.08,75.9,75.9,35300.0,62.2407,62.3062,62.1588,62.1588,35300.0
2013-12-06 11:20:00,75.92,75.95,75.74,75.76,69200.0,62.1752,62.1997,62.0278,62.0441,69200.0
2013-12-06 11:30:00,75.76,75.84,75.68,75.69,48500.0,62.0441,62.1097,61.9786,61.9868,48500.0
2013-12-06 11:40:00,75.69,75.69,75.55,75.59,60600.0,61.9868,61.9868,61.8722,61.9049,60600.0
2013-12-06 11:50:00,75.58,75.63,75.5,75.63,46500.0,61.8967,61.9377,61.8312,61.9377,46500.0
2013-12-06 12:00:00,75.61,75.64,75.57,75.58,26300.0,61.9213,61.9459,61.8885,61.8967,26300.0
2013-12-06 12:10:00,75.58,75.6,75.51,75.6,81900.0,61.8967,61.9131,61.8394,61.9131,81900.0
2013-12-06 12:20:00,75.59,75.68,75.53,75.68,39100.0,61.9049,61.9786,61.8558,61.9786,39100.0
2013-12-06 12:30:00,75.69,75.77,75.68,75.77,25500.0,61.9868,62.0523,61.9786,62.0523,25500.0
2013-12-06 12:40:00,75.77,75.83,75.73,75.8,26900.0,62.0523,62.1015,62.0196,62.0769,26900.0
2013-12-06 12:50:00,75.81,75.83,75.76,75.76,48800.0,62.0851,62.1015,62.0441,62.0441,48800.0
2013-12-06 13:00:00,75.76,75.77,75.66,75.66,43000.0,62.0441,62.0523,61.9622,61.9622,43000.0
2013-12-06 13:10:00,75.67,75.68,75.58,75.67,51100.0,61.9704,61.9786,61.8967,61.9704,51100.0
2013-12-06 13:20:00,75.69,75.69,75.61,75.61,28500.0,61.9868,61.9868,61.9213,61.9213,28500.0
2013-12-06 13:30:00,75.6,75.66,75.6,75.65,45700.0,61.9131,61.9622,61.9131,61.9541,45700.0
2013-12-06 13:40:00,75.65,75.75,75.65,75.71,47100.0,61.9541,62.036,61.9541,62.0032,47100.0
2013-12-06 13:50:00,75.7,75.71,75.66,75.67,33600.0,61.995,62.0032,61.9622,61.9704,33600.0
2013-12-06 14:00:00,75.68,75.69,75.64,75.66,41900.0,61.9786,61.9868,61.9459,61.9622,41900.0
2013-12-06 14:10:00,75.65,75.73,75.65,75.73,39000.0,61.9541,62.0196,61.9541,62.0196,39000.0
2013-12-06 14:20:00,75.73,75.77,75.7,75.77,35400.0,62.0196,62.0523,61.995,62.0523,35400.0
2013-12-06 14:30:00,75.77,75.81,75.75,75.78,37700.0,62.0523,62.0851,62.036,62.0605,37700.0
2013-12-06 14:40:00,75.78,75.78,75.73,75.75,42900.0,62.0605,62.0605,62.0196,62.036,42900.0
2013-12-06 14:50:00,75.75,75.75,75.66,75.68,45700.0,62.036,62.036,61.9622,61.9786,45700.0
2013-12-06 15:00:00,75.67,75.67,75.57,75.6,110300.0,61.9704,61.9704,61.8885,61.9131,110300.0
2013-12-06 15:10:00,75.61,75.61,75.48,75.48,67200.0,61.9213,61.9213,61.8148,61.8148,67200.0
2013-12-06 15:20:00,75.48,75.51,75.44,75.45,105900.0,61.8148,61.8394,61.7821,61.7903,105900.0
2013-12-06 15:30:00,75.44,75.45,75.17,75.2,269100.0,61.7821,61.7903,61.561,61.5855,269100.0
2013-12-06 15:40:00,75.2,75.34,75.2,75.28,206600.0,61.5855,61.7002,61.5855,61.651,206600.0
2013-12-06 15:50:00,75.29,75.55,75.28,75.5,263400.0,61.6592,61.8722,61.651,61.8312,263400.0
2013-12-09 09:30:00,75.64,75.99,75.49,75.49,125500.0,61.9459,62.2325,61.823,61.823,125500.0
2013-12-09 09:40:00,75.51,75.77,75.39,75.43,82200.0,61.8394,62.0523,61.7411,61.7739,82200.0
2013-12-09 09:50:00,75.42,75.79,75.39,75.79,91600.0,61.7657,62.0687,61.7411,62.0687,91600.0
2013-12-09 10:00:00,75.8,75.82,75.61,75.63,86200.0,62.0769,62.0933,61.9213,61.9377,86200.0
2013-12-09 10:10:00,75.63,75.64,75.51,75.58,68800.0,61.9377,61.9459,61.8394,61.8967,68800.0
2013-12-09 10:20:00,75.59,75.6,75.36,75.36,52100.0,61.9049,61.9131,61.7166,61.7166,52100.0
2013-12-09 10:30:00,75.36,75.39,75.32,75.39,39600.0,61.7166,61.7411,61.6838,61.7411,39600.0
2013-12-09 10:40:00,75.39,75.39,75.2,75.26,78500.0,61.7411,61.7411,61.5855,61.6347,78500.0
2013-12-09 10:50:00,75.26,75.37,75.22,75.3,76000.0,61.6347,61.7248,61.6019,61.6674,76000.0
2013-12-09 11:00:00,75.3,75.36,75.28,75.33,52700.0,61.6674,61.7166,61.651,61.692,52700.0
2013-12-09 11:10:00,75.32,75.32,75.29,75.3,42700.0,61.6838,61.6838,61.6592,61.6674,42700.0
2013-12-09 11:20:00,75.31,75.39,75.3,75.36,43500.0,61.6756,61.7411,61.6674,61.7166,43500.0
2013-12-09 11:30:00,75.36,75.43,75.34,75.38,38700.0,61.7166,61.7739,61.7002,61.7329,38700.0
2013-12-09 11:40:00,75.38,75.43,75.35,75.4,39500.0,61.7329,61.7739,61.7084,61.7493,39500.0
2013-12-09 11:50:00,75.4,75.41,75.36,75.38,32100.0,61.7493,61.7575,61.7166,61.7329,32100.0
2013-12-09 12:00:00,75.38,75.4,75.34,75.34,37500.0,61.7329,61.7493,61.7002,61.7002,37500.0
2013-12-09 12:10:00,75.34,75.35,75.31,75.31,37100.0,61.7002,61.7084,61.6756,61.6756,37100.0
2013-12-09 12:20:00,75.31,75.32,75.19,75.19,41100.0,61.6756,61.6838,61.5773,61.5773,41100.0
2013-12-09 12:30:00,75.2,75.22,75.16,75.17,37000.0,61.5855,61.6019,61.5528,61.561,37000.0
2013-12-09 12:40:00,75.18,75.18,75.15,75.17,47400.0,61.5692,61.5692,61.5446,61.561,47400.0
2013-12-09 12:50:00,75.16,75.21,75.16,75.19,28400.0,61.5528,61.5937,61.5528,61.5773,28400.0
2013-12-09 13:00:00,75.2,75.24,75.19,75.24,33400.0,61.5855,61.6183,61.5773,61.6183,33400.0
2013-12-09 13:10:00,75.23,75.24,75.23,75.23,19700.0,61.6101,61.6183,61.6101,61.6101,19700.0
2013-12-09 13:20:00,75.23,75.3,75.23,75.26,45400.0,61.6101,61.6674,61.6101,61.6347,45400.0
2013-12-09 13:30:00,75.27,75.29,75.25,75.25,35300.0,61.6429,61.6592,61.6265,61.6265,35300.0
2013-12-09 13:40:00,75.25,75.29,75.21,75.28,43700.0,61.6265,61.6592,61.5937,61.651,43700.0
2013-12-09 13:50:00,75.28,75.32,75.13,75.16,75500.0,61.651,61.6838,61.5282,61.5528,75500.0
2013-12-09 14:00:00,75.16,75.21,75.12,75.15,45900.0,61.5528,61.5937,61.52,61.5446,45900.0
2013-12-09 14:10:00,75.15,75.17,75.12,75.15,37600.0,61.5446,61.561,61.52,61.5446,37600.0
2013-12-09 14:20:00,75.15,75.23,75.15,75.23,36800.0,61.5446,61.6101,61.5446,61.6101,36800.0
2013-12-09 14:30:00,75.23,75.3,75.22,75.28,40000.0,61.6101,61.6674,61.6019,61.651,40000.0
2013-12-09 14:40:00,75.27,75.3,75.23,75.24,38600.0,61.6429,61.6674,61.6101,61.6183,38600.0
2013-12-09 14:50:00,75.25,75.25,75.2,75.23,57000.0,61.6265,61.6265,61.5855,61.6101,57000.0
2013-12-09 15:00:00,75.22,75.25,75.2,75.2,32800.0,61.6019,61.6265,61.5855,61.5855,32800.0
2013-12-09 15:10:00,75.2,75.24,75.19,75.2,48000.0,61.5855,61.6183,61.5773,61.5855,48000.0
2013-12-09 15:20:00,75.2,75.2,75.05,75.07,90500.0,61.5855,61.5855,61.4627,61.4791,90500.0
2013-12-09 15:30:00,75.07,75.09,75.06,75.06,97200.0,61.4791,61.4954,61.4709,61.4709,97200.0
2013-12-09 15:40:00,75.07,75.17,75.06,75.14,116300.0,61.4791,61.561,61.4709,61.5364,116300.0
2013-12-09 15:50:00,75.14,75.15,75.01,75.13,372900.0,61.5364,61.5446,61.4299,61.5282,372900.0
2013-12-10 09:30:00,75.11,75.12,74.37,74.94,128300.0,61.5118,61.52,60.9058,61.3726,128300.0
2013-12-10 09:40:00,74.95,75.22,74.88,75.21,81600.0,61.3808,61.6019,61.3235,61.5937,81600.0
2013-12-10 09:50:00,75.19,75.37,75.08,75.37,77400.0,61.5773,61.7248,61.4873,61.7248,77400.0
2013-12-10 10:00:00,75.37,75.44,75.27,75.29,73400.0,61.7248,61.7821,61.6429,61.6592,73400.0
2013-12-10 10:10:00,75.29,75.31,75.13,75.26,56000.0,61.6592,61.6756,61.5282,61.6347,56000.0
2013-12-10 10:20:00,75.28,75.4,75.26,75.37,60800.0,61.651,61.7493,61.6347,61.7248,60800.0
2013-12-10 10:30:00,75.37,75.61,75.36,75.55,66800.0,61.7248,61.9213,61.7166,61.8722,66800.0
2013-12-10 10:40:00,75.55,75.66,75.53,75.57,45600.0,61.8722,61.9622,61.8558,61.8885,45600.0
2013-12-10 10:50:00,75.58,75.69,75.51,75.6,125800.0,61.8967,61.9868,61.8394,61.9131,125800.0
2013-12-10 11:00:00,75.57,75.63,75.46,75.5,48300.0,61.8885,61.9377,61.7985,61.8312,48300.0
2013-12-10 11:10:00,75.5,75.51,75.39,75.5,39800.0,61.8312,61.8394,61.7411,61.8312,39800.0
2013-12-10 11:20:00,75.48,75.5,75.44,75.47,28300.0,61.8148,61.8312,61.7821,61.8066,28300.0
2013-12-10 11:30:00,75.48,75.53,75.36,75.53,43700.0,61.8148,61.8558,61.7166,61.8558,43700.0
2013-12-10 11:40:00,75.52,75.62,75.5,75.61,45600.0,61.8476,61.9295,61.8312,61.9213,45600.0
2013-12-10 11:50:00,75.59,75.61,75.35,75.46,49400.0,61.9049,61.9213,61.7084,61.7985,49400.0
2013-12-10 12:00:00,75.47,75.47,75.35,75.38,55000.0,61.8066,61.8066,61.7084,61.7329,55000.0
2013-12-10 12:10:00,75.38,75.44,75.37,75.41,19900.0,61.7329,61.7821,61.7248,61.7575,19900.0
2013-12-10 12:20:00,75.38,75.51,75.38,75.47,28200.0,61.7329,61.8394,61.7329,61.8066,28200.0
2013-12-10 12:30:00,75.47,75.54,75.47,75.5,27100.0,61.8066,61.864,61.8066,61.8312,27100.0
2013-12-10 12:40:00,75.5,75.51,75.41,75.47,35200.0,61.8312,61.8394,61.7575,61.8066,35200.0
2013-12-10 12:50:00,75.47,75.55,75.44,75.52,28800.0,61.8066,61.8722,61.7821,61.8476,28800.0
2013-12-10 13:00:00,75.52,75.57,75.52,75.55,28600.0,61.8476,61.8885,61.8476,61.8722,28600.0
2013-12-10 13:10:00,75.56,75.57,75.47,75.47,18400.0,61.8804,61.8885,61.8066,61.8066,18400.0
2013-12-10 13:20:00,75.46,75.46,75.35,75.4,27300.0,61.7985,61.7985,61.7084,61.7493,27300.0
2013-12-10 13:30:00,75.4,75.44,75.35,75.41,28700.0,61.7493,61.7821,61.7084,61.7575,28700.0
2013-12-10 13:40:00,75.41,75.41,75.36,75.38,22200.0,61.7575,61.7575,61.7166,61.7329,22200.0
2013-12-10 13:50:00,75.38,75.4,75.28,75.36,40200.0,61.7329,61.7493,61.651,61.7166,40200.0
2013-12-10 14:00:00,75.34,75.45,75.32,75.45,47700.0,61.7002,61.7903,61.6838,61.7903,47700.0
2013-12-10 14:10:00,75.45,75.46,75.41,75.46,40000.0,61.7903,61.7985,61.7575,61.7985,40000.0
2013-12-10 14:20:00,75.47,75.5,75.43,75.48,39000.0,61.8066,61.8312,61.7739,61.8148,39000.0
2013-12-10 14:30:00,75.48,75.52,75.46,75.5,31700.0,61.8148,61.8476,61.7985,61.8312,31700.0
2013-12-10 14:40:00,75.51,75.59,75.49,75.56,68100.0,61.8394,61.9049,61.823,61.8804,68100.0
2013-12-10 14:50:00,75.55,75.6,75.52,75.56,48700.0,61.8722,61.9131,61.8476,61.8804,48700.0
2013-12-10 15:00:00,75.58,75.63,75.52,75.53,58900.0,61.8967,61.9377,61.8476,61.8558,58900.0
2013-12-10 15:10:00,75.52,75.57,75.41,75.41,49100.0,61.8476,61.8885,61.7575,61.7575,49100.0
2013-12-10 15:20:00,75.41,75.53,75.37,75.41,98900.0,61.7575,61.8558,61.7248,61.7575,98900.0
2013-12-10 15:30:00,75.42,75.46,75.4,75.4,88700.0,61.7657,61.7985,61.7493,61.7493,88700.0
2013-12-10 15:40:00,75.41,75.51,75.38,75.39,158500.0,61.7575,61.8394,61.7329,61.7411,158500.0
2013-12-10 15:50:00,75.4,75.54,75.39,75.43,276800.0,61.7493,61.864,61.7411,61.7739,276800.0
2013-12-11 09:30:00,75.51,76.0,75.45,75.77,110600.0,61.8394,62.2407,61.7903,62.0523,110600.0
2013-12-11 09:40:00,75.75,75.85,75.22,75.3,58000.0,62.036,62.1179,61.6019,61.6674,58000.0
2013-12-11 09:50:00,75.24,75.3,75.05,75.17,72700.0,61.6183,61.6674,61.4627,61.561,72700.0
2013-12-11 10:00:00,75.16,75.44,74.97,75.1,104600.0,61.5528,61.7821,61.3972,61.5036,104600.0
2013-12-11 10:10:00,75.11,75.34,75.09,75.33,114800.0,61.5118,61.7002,61.4954,61.692,114800.0
2013-12-11 10:20:00,75.33,75.41,75.2,75.22,129200.0,61.692,61.7575,61.5855,61.6019,129200.0
2013-12-11 10:30:00,75.25,75.26,75.08,75.24,98000.0,61.6265,61.6347,61.4873,61.6183,98000.0
2013-12-11 10:40:00,75.25,75.31,75.0,75.01,52800.0,61.6265,61.6756,61.4217,61.4299,52800.0
2013-12-11 10:50:00,75.01,75.04,74.85,74.9,71900.0,61.4299,61.4545,61.2989,61.3398,71900.0
2013-12-11 11:00:00,74.89,74.91,74.72,74.91,45300.0,61.3317,61.348,61.1924,61.348,45300.0
2013-12-11 11:10:00,74.91,75.01,74.81,74.88,78300.0,61.348,61.4299,61.2661,61.3235,78300.0
2013-12-11 11:20:00,74.9,74.92,74.75,74.79,70900.0,61.3398,61.3562,61.217,61.2498,70900.0
2013-12-11 11:30:00,74.79,74.79,74.67,74.73,55200.0,61.2498,61.2498,61.1515,61.2006,55200.0
2013-12-11 11:40:00,74.73,74.83,74.72,74.82,41400.0,61.2006,61.2825,61.1924,61.2743,41400.0
2013-12-11 11:50:00,74.81,74.87,74.8,74.87,42100.0,61.2661,61.3153,61.2579,61.3153,42100.0
2013-12-11 12:00:00,74.87,74.9,74.84,74.88,48600.0,61.3153,61.3398,61.2907,61.3235,48600.0
2013-12-11 12:10:00,74.88,74.88,74.75,74.75,89400.0,61.3235,61.3235,61.217,61.217,89400.0
2013-12-11 12:20:00,74.78,74.78,74.54,74.56,72200.0,61.2416,61.2416,61.045,61.0614,72200.0
2013-12-11 12:30:00,74.57,74.67,74.55,74.66,61200.0,61.0696,61.1515,61.0532,61.1433,61200.0
2013-12-11 12:40:00,74.67,74.69,74.57,74.59,52300.0,61.1515,61.1679,61.0696,61.086,52300.0
2013-12-11 12:50:00,74.6,74.67,74.56,74.66,47100.0,61.0942,61.1515,61.0614,61.1433,47100.0
2013-12-11 13:00:00,74.65,74.87,74.65,74.84,32400.0,61.1351,61.3153,61.1351,61.2907,32400.0
2013-12-11 13:10:00,74.83,74.89,74.79,74.81,40000.0,61.2825,61.3317,61.2498,61.2661,40000.0
2013-12-11 13:20:00,74.81,74.82,74.72,74.72,26500.0,61.2661,61.2743,61.1924,61.1924,26500.0
2013-12-11 13:30:00,74.74,74.77,74.66,74.76,63500.0,61.2088,61.2334,61.1433,61.2252,63500.0
2013-12-11 13:40:00,74.76,74.79,74.72,74.75,56500.0,61.2252,61.2498,61.1924,61.217,56500.0
2013-12-11 13:50:00,74.75,74.86,74.73,74.86,58900.0,61.217,61.3071,61.2006,61.3071,58900.0
2013-12-11 14:00:00,74.85,74.86,74.68,74.69,50000.0,61.2989,61.3071,61.1597,61.1679,50000.0
2013-12-11 14:10:00,74.69,74.7,74.53,74.56,64600.0,61.1679,61.1761,61.0368,61.0614,64600.0
2013-12-11 14:20:00,74.56,74.57,74.47,74.52,70100.0,61.0614,61.0696,60.9877,61.0286,70100.0
2013-12-11 14:30:00,74.51,74.56,74.46,74.49,51000.0,61.0204,61.0614,60.9795,61.0041,51000.0
2013-12-11 14:40:00,74.49,74.63,74.48,74.61,48500.0,61.0041,61.1187,60.9959,61.1023,48500.0
2013-12-11 14:50:00,74.62,74.66,74.58,74.61,45000.0,61.1105,61.1433,61.0778,61.1023,45000.0
2013-12-11 15:00:00,74.62,74.74,74.6,74.71,55600.0,61.1105,61.2088,61.0942,61.1842,55600.0
2013-12-11 15:10:00,74.72,74.75,74.61,74.66,66500.0,61.1924,61.217,61.1023,61.1433,66500.0
2013-12-11 15:20:00,74.66,74.67,74.49,74.5,79700.0,61.1433,61.1515,61.0041,61.0123,79700.0
2013-12-11 15:30:00,74.5,74.56,74.46,74.49,96700.0,61.0123,61.0614,60.9795,61.0041,96700.0
2013-12-11 15:40:00,74.49,74.49,74.28,74.44,184000.0,61.0041,61.0041,60.8321,60.9631,184000.0
2013-12-11 15:50:00,74.44,74.46,74.32,74.39,382300.0,60.9631,60.9795,60.8648,60.9222,382300.0
2013-12-12 09:30:00,74.42,74.87,74.28,74.59,130600.0,60.9467,61.3153,60.8321,61.086,130600.0
2013-12-12 09:40:00,74.56,74.57,74.32,74.37,44400.0,61.0614,61.0696,60.8648,60.9058,44400.0
2013-12-12 09:50:00,74.37,74.49,74.37,74.45,178500.0,60.9058,61.0041,60.9058,60.9713,178500.0
2013-12-12 10:00:00,74.45,74.5,74.41,74.48,175600.0,60.9713,61.0123,60.9386,60.9959,175600.0
2013-12-12 10:10:00,74.47,74.57,74.34,74.5,122500.0,60.9877,61.0696,60.8812,61.0123,122500.0
2013-12-12 10:20:00,74.5,74.59,74.35,74.58,165500.0,61.0123,61.086,60.8894,61.0778,165500.0
2013-12-12 10:30:00,74.58,74.69,74.52,74.69,66000.0,61.0778,61.1679,61.0286,61.1679,66000.0
2013-12-12 10:40:00,74.68,74.71,74.51,74.54,59900.0,61.1597,61.1842,61.0204,61.045,59900.0
2013-12-12 10:50:00,74.55,74.69,74.46,74.61,88500.0,61.0532,61.1679,60.9795,61.1023,88500.0
2013-12-12 11:00:00,74.62,74.68,74.58,74.64,76800.0,61.1105,61.1597,61.0778,61.1269,76800.0
2013-12-12 11:10:00,74.64,74.66,74.53,74.6,64300.0,61.1269,61.1433,61.0368,61.0942,64300.0
2013-12-12 11:20:00,74.61,74.65,74.49,74.64,87200.0,61.1023,61.1351,61.0041,61.1269,87200.0
2013-12-12 11:30:00,74.63,74.65,74.53,74.61,66800.0,61.1187,61.1351,61.0368,61.1023,66800.0
2013-12-12 11:40:00,74.6,74.78,74.59,74.72,71700.0,61.0942,61.2416,61.086,61.1924,71700.0
2013-12-12 11:50:00,74.71,74.79,74.71,74.73,31700.0,61.1842,61.2498,61.1842,61.2006,31700.0
2013-12-12 12:00:00,74.75,74.75,74.65,74.66,30700.0,61.217,61.217,61.1351,61.1433,30700.0
2013-12-12 12:10:00,74.65,74.68,74.56,74.63,47700.0,61.1351,61.1597,61.0614,61.1187,47700.0
2013-12-12 12:20:00,74.63,74.67,74.51,74.59,102700.0,61.1187,61.1515,61.0204,61.086,102700.0
2013-12-12 12:30:00,74.57,74.61,74.51,74.53,52200.0,61.0696,61.1023,61.0204,61.0368,52200.0
2013-12-12 12:40:00,74.52,74.66,74.49,74.58,69600.0,61.0286,61.1433,61.0041,61.0778,69600.0
2013-12-12 12:50:00,74.57,74.61,74.52,74.58,19000.0,61.0696,61.1023,61.0286,61.0778,19000.0
2013-12-12 13:00:00,74.58,74.67,74.55,74.65,24900.0,61.0778,61.1515,61.0532,61.1351,24900.0
2013-12-12 13:10:00,74.65,74.75,74.6,74.69,42300.0,61.1351,61.217,61.0942,61.1679,42300.0
2013-12-12 13:20:00,74.69,74.72,74.65,74.7,23800.0,61.1679,61.1924,61.1351,61.1761,23800.0
2013-12-12 13:30:00,74.7,74.7,74.61,74.61,33500.0,61.1761,61.1761,61.1023,61.1023,33500.0
2013-12-12 13:40:00,74.61,74.62,74.46,74.46,65300.0,61.1023,61.1105,60.9795,60.9795,65300.0
2013-12-12 13:50:00,74.46,74.47,74.34,74.36,33300.0,60.9795,60.9877,60.8812,60.8976,33300.0
2013-12-12 14:00:00,74.35,74.47,74.3,74.46,76000.0,60.8894,60.9877,60.8485,60.9795,76000.0
2013-12-12 14:10:00,74.46,74.57,74.46,74.57,28700.0,60.9795,61.0696,60.9795,61.0696,28700.0
2013-12-12 14:20:00,74.57,74.58,74.51,74.53,42200.0,61.0696,61.0778,61.0204,61.0368,42200.0
2013-12-12 14:30:00,74.53,74.59,74.45,74.46,32700.0,61.0368,61.086,60.9713,60.9795,32700.0
2013-12-12 14:40:00,74.45,74.47,74.39,74.43,40200.0,60.9713,60.9877,60.9222,60.9549,40200.0
2013-12-12 14:50:00,74.43,74.5,74.42,74.49,63000.0,60.9549,61.0123,60.9467,61.0041,63000.0
2013-12-12 15:00:00,74.5,74.52,74.34,74.34,73000.0,61.0123,61.0286,60.8812,60.8812,73000.0
2013-12-12 15:10:00,74.35,74.35,74.18,74.19,100200.0,60.8894,60.8894,60.7502,60.7584,100200.0
2013-12-12 15:20:00,74.19,74.29,74.17,74.24,91800.0,60.7584,60.8403,60.742,60.7993,91800.0
2013-12-12 15:30:00,74.24,74.3,74.18,74.19,93900.0,60.7993,60.8485,60.7502,60.7584,93900.0
2013-12-12 15:40:00,74.19,74.2,74.13,74.15,185400.0,60.7584,60.7666,60.7092,60.7256,185400.0
2013-12-12 15:50:00,74.15,74.16,74.04,74.09,289500.0,60.7256,60.7338,60.6355,60.6765,289500.0
2013-12-13 09:30:00,74.27,74.63,74.1,74.41,72400.0,60.8239,61.1187,60.6847,60.9386,72400.0
2013-12-13 09:40:00,74.43,74.5,74.21,74.3,48000.0,60.9549,61.0123,60.7748,60.8485,48000.0
2013-12-13 09:50:00,74.27,74.28,73.94,73.97,46200.0,60.8239,60.8321,60.5536,60.5782,46200.0
2013-12-13 10:00:00,73.97,74.12,73.89,74.05,59000.0,60.5782,60.7011,60.5127,60.6437,59000.0
2013-12-13 10:10:00,74.07,74.07,73.91,73.91,94800.0,60.6601,60.6601,60.5291,60.5291,94800.0
2013-12-13 10:20:00,73.91,73.96,73.79,73.9,76100.0,60.5291,60.57,60.4308,60.5209,76100.0
2013-12-13 10:30:00,73.9,74.04,73.9,73.98,46500.0,60.5209,60.6355,60.5209,60.5864,46500.0
2013-12-13 10:40:00,73.98,74.01,73.86,73.94,56900.0,60.5864,60.611,60.4881,60.5536,56900.0
2013-12-13 10:50:00,73.95,73.98,73.9,73.91,56300.0,60.5618,60.5864,60.5209,60.5291,56300.0
2013-12-13 11:00:00,73.91,73.95,73.79,73.92,62700.0,60.5291,60.5618,60.4308,60.5373,62700.0
2013-12-13 11:10:00,73.92,74.05,73.92,74.03,82400.0,60.5373,60.6437,60.5373,60.6274,82400.0
2013-12-13 11:20:00,74.01,74.1,73.98,74.02,35400.0,60.611,60.6847,60.5864,60.6192,35400.0
2013-12-13 11:30:00,74.0,74.07,73.98,74.03,79700.0,60.6028,60.6601,60.5864,60.6274,79700.0
2013-12-13 11:40:00,74.04,74.07,74.01,74.03,33300.0,60.6355,60.6601,60.611,60.6274,33300.0
2013-12-13 11:50:00,74.03,74.14,74.03,74.13,26800.0,60.6274,60.7174,60.6274,60.7092,26800.0
2013-12-13 12:00:00,74.13,74.14,74.04,74.11,43600.0,60.7092,60.7174,60.6355,60.6929,43600.0
2013-12-13 12:10:00,74.11,74.22,74.09,74.2,42600.0,60.6929,60.783,60.6765,60.7666,42600.0
2013-12-13 12:20:00,74.21,74.34,74.2,74.33,41800.0,60.7748,60.8812,60.7666,60.873,41800.0
2013-12-13 12:30:00,74.34,74.36,74.3,74.35,27700.0,60.8812,60.8976,60.8485,60.8894,27700.0
2013-12-13 12:40:00,74.35,74.35,74.25,74.25,44600.0,60.8894,60.8894,60.8075,60.8075,44600.0
2013-12-13 12:50:00,74.25,74.27,74.24,74.24,53200.0,60.8075,60.8239,60.7993,60.7993,53200.0
2013-12-13 13:00:00,74.25,74.26,74.14,74.14,59100.0,60.8075,60.8157,60.7174,60.7174,59100.0
2013-12-13 13:10:00,74.13,74.23,74.13,74.21,25400.0,60.7092,60.7911,60.7092,60.7748,25400.0
2013-12-13 13:20:00,74.2,74.2,74.08,74.2,64800.0,60.7666,60.7666,60.6683,60.7666,64800.0
2013-12-13 13:30:00,74.2,74.31,74.18,74.3,72800.0,60.7666,60.8567,60.7502,60.8485,72800.0
2013-12-13 13:40:00,74.3,74.34,74.24,74.32,27200.0,60.8485,60.8812,60.7993,60.8648,27200.0
2013-12-13 13:50:00,74.32,74.33,74.19,74.2,34100.0,60.8648,60.873,60.7584,60.7666,34100.0
2013-12-13 14:00:00,74.19,74.19,74.02,74.1,69000.0,60.7584,60.7584,60.6192,60.6847,69000.0
2013-12-13 14:10:00,74.09,74.11,74.04,74.1,90500.0,60.6765,60.6929,60.6355,60.6847,90500.0
2013-12-13 14:20:00,74.09,74.12,74.01,74.05,80300.0,60.6765,60.7011,60.611,60.6437,80300.0
2013-12-13 14:30:00,74.04,74.06,74.04,74.04,138000.0,60.6355,60.6519,60.6355,60.6355,138000.0
2013-12-13 14:40:00,74.04,74.05,73.93,74.0,99200.0,60.6355,60.6437,60.5455,60.6028,99200.0
2013-12-13 14:50:00,74.01,74.17,74.0,74.15,78300.0,60.611,60.742,60.6028,60.7256,78300.0
2013-12-13 15:00:00,74.16,74.21,74.15,74.2,52300.0,60.7338,60.7748,60.7256,60.7666,52300.0
2013-12-13 15:10:00,74.19,74.2,74.16,74.17,72200.0,60.7584,60.7666,60.7338,60.742,72200.0
2013-12-13 15:20:00,74.17,74.2,74.14,74.14,114500.0,60.742,60.7666,60.7174,60.7174,114500.0
2013-12-13 15:30:00,74.13,74.15,74.02,74.06,125600.0,60.7092,60.7256,60.6192,60.6519,125600.0
2013-12-13 15:40:00,74.06,74.15,74.04,74.08,145500.0,60.6519,60.7256,60.6355,60.6683,145500.0
2013-12-13 15:50:00,74.09,74.09,73.94,73.95,366200.0,60.6765,60.6765,60.5536,60.5618,366200.0
2013-12-16 09:30:00,74.09,74.65,74.09,74.65,235800.0,60.6765,61.1351,60.6765,61.1351,235800.0
2013-12-16 09:40:00,74.65,74.82,74.59,74.77,169300.0,61.1351,61.2743,61.086,61.2334,169300.0
2013-12-16 09:50:00,74.78,74.81,74.64,74.7,96800.0,61.2416,61.2661,61.1269,61.1761,96800.0
2013-12-16 10:00:00,74.72,74.8,74.65,74.76,122200.0,61.1924,61.2579,61.1351,61.2252,122200.0
2013-12-16 10:10:00,74.74,74.8,74.66,74.79,142900.0,61.2088,61.2579,61.1433,61.2498,142900.0
2013-12-16 10:20:00,74.79,74.86,74.78,74.8,79200.0,61.2498,61.3071,61.2416,61.2579,79200.0
2013-12-16 10:30:00,74.79,74.8,74.59,74.63,105500.0,61.2498,61.2579,61.086,61.1187,105500.0
2013-12-16 10:40:00,74.63,74.69,74.53,74.66,248500.0,61.1187,61.1679,61.0368,61.1433,248500.0
2013-12-16 10:50:00,74.67,74.79,74.53,74.53,183900.0,61.1515,61.2498,61.0368,61.0368,183900.0
2013-12-16 11:00:00,74.54,74.69,74.54,74.69,98600.0,61.045,61.1679,61.045,61.1679,98600.0
2013-12-16 11:10:00,74.69,74.79,74.63,74.66,80100.0,61.1679,61.2498,61.1187,61.1433,80100.0
2013-12-16 11:20:00,74.66,74.75,74.65,74.73,42300.0,61.1433,61.217,61.1351,61.2006,42300.0
2013-12-16 11:30:00,74.74,74.74,74.58,74.59,91200.0,61.2088,61.2088,61.0778,61.086,91200.0
2013-12-16 11:40:00,74.6,74.7,74.6,74.68,53500.0,61.0942,61.1761,61.0942,61.1597,53500.0
2013-12-16 11:50:00,74.68,74.69,74.62,74.62,44600.0,61.1597,61.1679,61.1105,61.1105,44600.0
2013-12-16 12:00:00,74.62,74.65,74.6,74.65,43600.0,61.1105,61.1351,61.0942,61.1351,43600.0
2013-12-16 12:10:00,74.66,74.67,74.6,74.61,69500.0,61.1433,61.1515,61.0942,61.1023,69500.0
2013-12-16 12:20:00,74.61,74.66,74.61,74.65,61700.0,61.1023,61.1433,61.1023,61.1351,61700.0
2013-12-16 12:30:00,74.65,74.66,74.58,74.59,72100.0,61.1351,61.1433,61.0778,61.086,72100.0
2013-12-16 12:40:00,74.59,74.64,74.51,74.64,84100.0,61.086,61.1269,61.0204,61.1269,84100.0
2013-12-16 12:50:00,74.63,74.67,74.61,74.61,58000.0,61.1187,61.1515,61.1023,61.1023,58000.0
2013-12-16 13:00:00,74.62,74.63,74.54,74.62,54100.0,61.1105,61.1187,61.045,61.1105,54100.0
2013-12-16 13:10:00,74.62,74.63,74.6,74.61,43000.0,61.1105,61.1187,61.0942,61.1023,43000.0
2013-12-16 13:20:00,74.62,74.66,74.59,74.64,55400.0,61.1105,61.1433,61.086,61.1269,55400.0
2013-12-16 13:30:00,74.65,74.67,74.63,74.66,44200.0,61.1351,61.1515,61.1187,61.1433,44200.0
2013-12-16 13:40:00,74.65,74.66,74.61,74.64,57100.0,61.1351,61.1433,61.1023,61.1269,57100.0
2013-12-16 13:50:00,74.64,74.68,74.62,74.66,88500.0,61.1269,61.1597,61.1105,61.1433,88500.0
2013-12-16 14:00:00,74.67,74.75,74.66,74.74,131100.0,61.1515,61.217,61.1433,61.2088,131100.0
2013-12-16 14:10:00,74.74,74.78,74.71,74.71,87000.0,61.2088,61.2416,61.1842,61.1842,87000.0
2013-12-16 14:20:00,74.7,74.75,74.68,74.75,55700.0,61.1761,61.217,61.1597,61.217,55700.0
2013-12-16 14:30:00,74.74,74.76,74.63,74.66,58700.0,61.2088,61.2252,61.1187,61.1433,58700.0
2013-12-16 14:40:00,74.66,74.75,74.65,74.7,70500.0,61.1433,61.217,61.1351,61.1761,70500.0
2013-12-16 14:50:00,74.7,74.75,74.67,74.75,72400.0,61.1761,61.217,61.1515,61.217,72400.0
2013-12-16 15:00:00,74.76,74.8,74.74,74.78,68800.0,61.2252,61.2579,61.2088,61.2416,68800.0
2013-12-16 15:10:00,74.79,74.79,74.71,74.75,90200.0,61.2498,61.2498,61.1842,61.217,90200.0
2013-12-16 15:20:00,74.76,74.8,74.74,74.77,117800.0,61.2252,61.2579,61.2088,61.2334,117800.0
2013-12-16 15:30:00,74.76,74.77,74.67,74.72,113100.0,61.2252,61.2334,61.1515,61.1924,113100.0
2013-12-16 15:40:00,74.72,74.75,74.68,74.68,172400.0,61.1924,61.217,61.1597,61.1597,172400.0
2013-12-16 15:50:00,74.68,74.7,74.62,74.63,462400.0,61.1597,61.1761,61.1105,61.1187,462400.0
2013-12-17 09:30:00,74.53,74.77,74.35,74.57,122800.0,61.0368,61.2334,60.8894,61.0696,122800.0
2013-12-17 09:40:00,74.57,74.63,74.44,74.58,146800.0,61.0696,61.1187,60.9631,61.0778,146800.0
2013-12-17 09:50:00,74.57,74.77,74.56,74.72,107400.0,61.0696,61.2334,61.0614,61.1924,107400.0
2013-12-17 10:00:00,74.72,74.77,74.7,74.73,83100.0,61.1924,61.2334,61.1761,61.2006,83100.0
2013-12-17 10:10:00,74.75,74.79,74.61,74.62,169200.0,61.217,61.2498,61.1023,61.1105,169200.0
2013-12-17 10:20:00,74.61,74.77,74.61,74.71,101900.0,61.1023,61.2334,61.1023,61.1842,101900.0
2013-12-17 10:30:00,74.7,74.76,74.7,74.75,96700.0,61.1761,61.2252,61.1761,61.217,96700.0
2013-12-17 10:40:00,74.75,74.76,74.61,74.62,96900.0,61.217,61.2252,61.1023,61.1105,96900.0
2013-12-17 10:50:00,74.61,74.71,74.61,74.68,55000.0,61.1023,61.1842,61.1023,61.1597,55000.0
2013-12-17 11:00:00,74.68,74.69,74.62,74.69,50200.0,61.1597,61.1679,61.1105,61.1679,50200.0
2013-12-17 11:10:00,74.67,74.7,74.62,74.67,59200.0,61.1515,61.1761,61.1105,61.1515,59200.0
2013-12-17 11:20:00,74.67,74.7,74.61,74.61,70500.0,61.1515,61.1761,61.1023,61.1023,70500.0
2013-12-17 11:30:00,74.61,74.63,74.59,74.61,71900.0,61.1023,61.1187,61.086,61.1023,71900.0
2013-12-17 11:40:00,74.62,74.63,74.6,74.62,69300.0,61.1105,61.1187,61.0942,61.1105,69300.0
2013-12-17 11:50:00,74.61,74.65,74.59,74.63,50400.0,61.1023,61.1351,61.086,61.1187,50400.0
2013-12-17 12:00:00,74.63,74.64,74.62,74.62,42900.0,61.1187,61.1269,61.1105,61.1105,42900.0
2013-12-17 12:10:00,74.62,74.68,74.61,74.65,50100.0,61.1105,61.1597,61.1023,61.1351,50100.0
2013-12-17 12:20:00,74.66,74.67,74.58,74.59,71600.0,61.1433,61.1515,61.0778,61.086,71600.0
2013-12-17 12:30:00,74.59,74.6,74.58,74.6,76800.0,61.086,61.0942,61.0778,61.0942,76800.0
2013-12-17 12:40:00,74.59,74.61,74.58,74.6,79700.0,61.086,61.1023,61.0778,61.0942,79700.0
2013-12-17 12:50:00,74.6,74.62,74.5,74.5,62700.0,61.0942,61.1105,61.0123,61.0123,62700.0
2013-12-17 13:00:00,74.51,74.62,74.49,74.59,79900.0,61.0204,61.1105,61.0041,61.086,79900.0
2013-12-17 13:10:00,74.6,74.6,74.49,74.54,91700.0,61.0942,61.0942,61.0041,61.045,91700.0
2013-12-17 13:20:00,74.54,74.61,74.53,74.59,42500.0,61.045,61.1023,61.0368,61.086,42500.0
2013-12-17 13:30:00,74.59,74.63,74.58,74.61,44100.0,61.086,61.1187,61.0778,61.1023,44100.0
2013-12-17 13:40:00,74.62,74.63,74.52,74.52,78600.0,61.1105,61.1187,61.0286,61.0286,78600.0
2013-12-17 13:50:00,74.52,74.54,74.49,74.52,70200.0,61.0286,61.045,61.0041,61.0286,70200.0
2013-12-17 14:00:00,74.52,74.6,74.51,74.59,146800.0,61.0286,61.0942,61.0204,61.086,146800.0
2013-12-17 14:10:00,74.59,74.6,74.55,74.58,128200.0,61.086,61.0942,61.0532,61.0778,128200.0
2013-12-17 14:20:00,74.59,74.64,74.57,74.58,162900.0,61.086,61.1269,61.0696,61.0778,162900.0
2013-12-17 14:30:00,74.59,74.6,74.31,74.32,118200.0,61.086,61.0942,60.8567,60.8648,118200.0
2013-12-17 14:40:00,74.33,74.39,74.29,74.39,63400.0,60.873,60.9222,60.8403,60.9222,63400.0
2013-12-17 14:50:00,74.38,74.39,74.28,74.3,60100.0,60.914,60.9222,60.8321,60.8485,60100.0
2013-12-17 15:00:00,74.3,74.33,74.22,74.25,84300.0,60.8485,60.873,60.783,60.8075,84300.0
2013-12-17 15:10:00,74.25,74.29,74.14,74.17,115800.0,60.8075,60.8403,60.7174,60.742,115800.0
2013-12-17 15:20:00,74.17,74.26,74.17,74.21,102400.0,60.742,60.8157,60.742,60.7748,102400.0
2013-12-17 15:30:00,74.2,74.28,74.15,74.28,131500.0,60.7666,60.8321,60.7256,60.8321,131500.0
2013-12-17 15:40:00,74.28,74.28,73.97,74.05,385100.0,60.8321,60.8321,60.5782,60.6437,385100.0
2013-12-17 15:50:00,74.05,74.11,73.96,73.98,393100.0,60.6437,60.6929,60.57,60.5864,393100.0
2013-12-18 09:30:00,74.15,75.4,74.15,75.19,371700.0,60.7256,61.7493,60.7256,61.5773,371700.0
2013-12-18 09:40:00,75.19,75.2,74.82,74.99,222700.0,61.5773,61.5855,61.2743,61.4135,222700.0
2013-12-18 09:50:00,74.99,75.08,74.82,75.01,101400.0,61.4135,61.4873,61.2743,61.4299,101400.0
2013-12-18 10:00:00,74.99,75.17,74.97,75.16,133500.0,61.4135,61.561,61.3972,61.5528,133500.0
2013-12-18 10:10:00,75.16,75.5,75.15,75.48,178000.0,61.5528,61.8312,61.5446,61.8148,178000.0
2013-12-18 10:20:00,75.48,75.51,75.24,75.24,260800.0,61.8148,61.8394,61.6183,61.6183,260800.0
2013-12-18 10:30:00,75.25,75.55,75.2,75.49,188200.0,61.6265,61.8722,61.5855,61.823,188200.0
2013-12-18 10:40:00,75.52,75.53,75.26,75.31,95400.0,61.8476,61.8558,61.6347,61.6756,95400.0
2013-12-18 10:50:00,75.31,75.44,75.27,75.42,129100.0,61.6756,61.7821,61.6429,61.7657,129100.0
2013-12-18 11:00:00,75.42,75.46,75.33,75.44,333100.0,61.7657,61.7985,61.692,61.7821,333100.0
2013-12-18 11:10:00,75.45,75.62,75.42,75.62,77200.0,61.7903,61.9295,61.7657,61.9295,77200.0
2013-12-18 11:20:00,75.61,75.8,75.41,75.42,85400.0,61.9213,62.0769,61.7575,61.7657,85400.0
2013-12-18 11:30:00,75.41,75.54,75.39,75.4,104800.0,61.7575,61.864,61.7411,61.7493,104800.0
2013-12-18 11:40:00,75.39,75.4,75.27,75.28,96800.0,61.7411,61.7493,61.6429,61.651,96800.0
2013-12-18 11:50:00,75.27,75.38,75.25,75.25,130800.0,61.6429,61.7329,61.6265,61.6265,130800.0
2013-12-18 12:00:00,75.27,75.43,75.26,75.29,78200.0,61.6429,61.7739,61.6347,61.6592,78200.0
2013-12-18 12:10:00,75.28,75.37,75.23,75.27,80700.0,61.651,61.7248,61.6101,61.6429,80700.0
2013-12-18 12:20:00,75.27,75.36,75.23,75.33,85200.0,61.6429,61.7166,61.6101,61.692,85200.0
2013-12-18 12:30:00,75.33,75.37,75.28,75.37,52000.0,61.692,61.7248,61.651,61.7248,52000.0
2013-12-18 12:40:00,75.36,75.37,75.27,75.33,55300.0,61.7166,61.7248,61.6429,61.692,55300.0
2013-12-18 12:50:00,75.33,75.35,74.88,74.89,210600.0,61.692,61.7084,61.3235,61.3317,210600.0
2013-12-18 13:00:00,74.9,75.09,74.9,75.06,136300.0,61.3398,61.4954,61.3398,61.4709,136300.0
2013-12-18 13:10:00,75.06,75.06,74.6,74.82,82200.0,61.4709,61.4709,61.0942,61.2743,82200.0
2013-12-18 13:20:00,74.81,74.91,74.74,74.91,52700.0,61.2661,61.348,61.2088,61.348,52700.0
2013-12-18 13:30:00,74.89,74.94,74.71,74.77,83100.0,61.3317,61.3726,61.1842,61.2334,83100.0
2013-12-18 13:40:00,74.76,74.77,74.64,74.73,102500.0,61.2252,61.2334,61.1269,61.2006,102500.0
2013-12-18 13:50:00,74.76,75.15,74.66,74.66,168400.0,61.2252,61.5446,61.1433,61.1433,168400.0
2013-12-18 14:00:00,74.65,75.11,74.21,75.03,352500.0,61.1351,61.5118,60.7748,61.4463,352500.0
2013-12-18 14:10:00,75.03,75.16,75.0,75.15,145300.0,61.4463,61.5528,61.4217,61.5446,145300.0
2013-12-18 14:20:00,75.15,75.38,75.08,75.33,110000.0,61.5446,61.7329,61.4873,61.692,110000.0
2013-12-18 14:30:00,75.33,75.41,75.22,75.39,159800.0,61.692,61.7575,61.6019,61.7411,159800.0
2013-12-18 14:40:00,75.38,75.47,75.16,75.34,136700.0,61.7329,61.8066,61.5528,61.7002,136700.0
2013-12-18 14:50:00,75.34,75.34,75.17,75.23,100400.0,61.7002,61.7002,61.561,61.6101,100400.0
2013-12-18 15:00:00,75.24,75.29,75.14,75.21,92700.0,61.6183,61.6592,61.5364,61.5937,92700.0
2013-12-18 15:10:00,75.21,75.48,75.18,75.31,189500.0,61.5937,61.8148,61.5692,61.6756,189500.0
2013-12-18 15:20:00,75.3,75.45,75.25,75.34,245500.0,61.6674,61.7903,61.6265,61.7002,245500.0
2013-12-18 15:30:00,75.35,75.53,75.27,75.52,199400.0,61.7084,61.8558,61.6429,61.8476,199400.0
2013-12-18 15:40:00,75.52,75.69,75.36,75.39,301100.0,61.8476,61.9868,61.7166,61.7411,301100.0
2013-12-18 15:50:00,75.4,75.68,75.38,75.64,566900.0,61.7493,61.9786,61.7329,61.9459,566900.0
2013-12-19 09:30:00,77.52,78.95,77.49,78.79,1015800.0,63.4855,64.6566,63.4609,64.5256,1015800.0
2013-12-19 09:40:00,78.79,78.94,78.54,78.85,642300.0,64.5256,64.6484,64.3208,64.5747,642300.0
2013-12-19 09:50:00,78.84,79.34,78.82,79.13,648100.0,64.5665,64.976,64.5502,64.804,648100.0
2013-12-19 10:00:00,79.11,79.13,78.77,78.77,332000.0,64.7876,64.804,64.5092,64.5092,332000.0
2013-12-19 10:10:00,78.77,78.78,77.73,77.75,405900.0,64.5092,64.5174,63.6575,63.6739,405900.0
2013-12-19 10:20:00,77.75,78.89,77.66,78.57,340500.0,63.6739,64.6075,63.6002,64.3454,340500.0
2013-12-19 10:30:00,78.62,78.74,78.16,78.26,181200.0,64.3864,64.4846,64.0096,64.0915,181200.0
2013-12-19 10:40:00,78.26,78.75,78.17,78.55,215900.0,64.0915,64.4928,64.0178,64.329,215900.0
2013-12-19 10:50:00,78.55,78.61,78.35,78.45,253600.0,64.329,64.3782,64.1652,64.2471,253600.0
2013-12-19 11:00:00,78.44,78.47,78.02,78.11,183800.0,64.2389,64.2635,63.895,63.9687,183800.0
2013-12-19 11:10:00,78.11,78.81,78.11,78.81,186100.0,63.9687,64.542,63.9687,64.542,186100.0
2013-12-19 11:20:00,78.81,78.83,78.58,78.78,206000.0,64.542,64.5583,64.3536,64.5174,206000.0
2013-12-19 11:30:00,78.79,78.94,78.6,78.8,231900.0,64.5256,64.6484,64.37,64.5338,231900.0
2013-12-19 11:40:00,78.81,79.01,78.67,78.99,149900.0,64.542,64.7058,64.4273,64.6894,149900.0
2013-12-19 11:50:00,79.0,79.02,78.85,78.93,175300.0,64.6976,64.7139,64.5747,64.6402,175300.0
2013-12-19 12:00:00,78.92,78.99,78.87,78.96,161300.0,64.632,64.6894,64.5911,64.6648,161300.0
2013-12-19 12:10:00,78.97,78.97,78.63,78.81,153800.0,64.673,64.673,64.3945,64.542,153800.0
2013-12-19 12:20:00,78.79,79.22,78.79,79.19,225900.0,64.5256,64.8777,64.5256,64.8532,225900.0
2013-12-19 12:30:00,79.18,79.22,79.12,79.21,146600.0,64.845,64.8777,64.7958,64.8695,146600.0
2013-12-19 12:40:00,79.22,79.95,79.2,79.65,524500.0,64.8777,65.4756,64.8614,65.2299,524500.0
2013-12-19 12:50:00,79.66,79.8,79.55,79.57,111800.0,65.2381,65.3527,65.148,65.1644,111800.0
2013-12-19 13:00:00,79.58,79.61,79.36,79.56,128600.0,65.1726,65.1971,64.9924,65.1562,128600.0
2013-12-19 13:10:00,79.56,79.66,79.25,79.32,161700.0,65.1562,65.2381,64.9023,64.9596,161700.0
2013-12-19 13:20:00,79.33,79.33,78.93,79.09,171100.0,64.9678,64.9678,64.6402,64.7713,171100.0
2013-12-19 13:30:00,79.07,79.65,79.03,79.61,141500.0,64.7549,65.2299,64.7221,65.1971,141500.0
2013-12-19 13:40:00,79.6,79.9,79.56,79.58,187700.0,65.1889,65.4346,65.1562,65.1726,187700.0
2013-12-19 13:50:00,79.58,79.8,79.53,79.6,142200.0,65.1726,65.3527,65.1316,65.1889,142200.0
2013-12-19 14:00:00,79.6,79.68,79.49,79.59,127800.0,65.1889,65.2545,65.0989,65.1807,127800.0
2013-12-19 14:10:00,79.6,79.68,79.54,79.67,152100.0,65.1889,65.2545,65.1398,65.2463,152100.0
2013-12-19 14:20:00,79.67,79.7,79.6,79.64,175900.0,65.2463,65.2708,65.1889,65.2217,175900.0
2013-12-19 14:30:00,79.64,79.85,79.64,79.66,128400.0,65.2217,65.3937,65.2217,65.2381,128400.0
2013-12-19 14:40:00,79.66,79.78,79.66,79.74,124200.0,65.2381,65.3363,65.2381,65.3036,124200.0
2013-12-19 14:50:00,79.75,79.93,79.69,79.81,161400.0,65.3118,65.4592,65.2626,65.3609,161400.0
2013-12-19 15:00:00,79.81,79.81,79.65,79.7,300100.0,65.3609,65.3609,65.2299,65.2708,300100.0
2013-12-19 15:10:00,79.7,79.78,79.64,79.73,178600.0,65.2708,65.3363,65.2217,65.2954,178600.0
2013-12-19 15:20:00,79.74,79.75,79.4,79.49,257500.0,65.3036,65.3118,65.0251,65.0989,257500.0
2013-12-19 15:30:00,79.48,79.5,79.25,79.41,302600.0,65.0907,65.107,64.9023,65.0333,302600.0
2013-12-19 15:40:00,79.41,79.45,79.25,79.31,345700.0,65.0333,65.0661,64.9023,64.9514,345700.0
2013-12-19 15:50:00,79.31,79.66,79.26,79.51,693800.0,64.9514,65.2381,64.9105,65.1152,693800.0
2013-12-20 09:30:00,79.68,79.99,79.6,79.9,813600.0,65.2545,65.5083,65.1889,65.4346,813600.0
2013-12-20 09:40:00,79.89,79.97,79.8,79.8,136900.0,65.4264,65.492,65.3527,65.3527,136900.0
2013-12-20 09:50:00,79.81,79.9,79.68,79.78,117400.0,65.3609,65.4346,65.2545,65.3363,117400.0
2013-12-20 10:00:00,79.76,79.83,79.7,79.83,80700.0,65.32,65.3773,65.2708,65.3773,80700.0
2013-12-20 10:10:00,79.84,79.87,79.8,79.85,93200.0,65.3855,65.4101,65.3527,65.3937,93200.0
2013-12-20 10:20:00,79.85,79.95,79.82,79.91,116600.0,65.3937,65.4756,65.3691,65.4428,116600.0
2013-12-20 10:30:00,79.91,80.15,79.9,79.99,344800.0,65.4428,65.6394,65.4346,65.5083,344800.0
2013-12-20 10:40:00,79.99,80.11,79.8,79.94,195400.0,65.5083,65.6066,65.3527,65.4674,195400.0
2013-12-20 10:50:00,79.97,80.08,79.94,80.02,124900.0,65.492,65.582,65.4674,65.5329,124900.0
2013-12-20 11:00:00,80.02,80.06,79.98,80.01,130800.0,65.5329,65.5657,65.5001,65.5247,130800.0
2013-12-20 11:10:00,80.01,80.16,79.99,80.11,194000.0,65.5247,65.6476,65.5083,65.6066,194000.0
2013-12-20 11:20:00,80.11,80.18,80.1,80.16,79000.0,65.6066,65.6639,65.5984,65.6476,79000.0
2013-12-20 11:30:00,80.17,80.29,80.07,80.12,99800.0,65.6557,65.754,65.5738,65.6148,99800.0
2013-12-20 11:40:00,80.12,80.22,80.1,80.22,73600.0,65.6148,65.6967,65.5984,65.6967,73600.0
2013-12-20 11:50:00,80.22,80.3,80.18,80.23,62200.0,65.6967,65.7622,65.6639,65.7049,62200.0
2013-12-20 12:00:00,80.24,80.35,80.23,80.24,63600.0,65.7131,65.8032,65.7049,65.7131,63600.0
2013-12-20 12:10:00,80.24,80.44,80.18,80.42,74900.0,65.7131,65.8769,65.6639,65.8605,74900.0
2013-12-20 12:20:00,80.42,80.57,80.42,80.5,125200.0,65.8605,65.9833,65.8605,65.926,125200.0
2013-12-20 12:30:00,80.51,80.6,80.48,80.52,73500.0,65.9342,66.0079,65.9096,65.9424,73500.0
2013-12-20 12:40:00,80.51,80.55,80.26,80.28,92400.0,65.9342,65.9669,65.7294,65.7458,92400.0
2013-12-20 12:50:00,80.3,80.49,80.26,80.26,62900.0,65.7622,65.9178,65.7294,65.7294,62900.0
2013-12-20 13:00:00,80.25,80.27,80.05,80.24,126100.0,65.7213,65.7376,65.5575,65.7131,126100.0
2013-12-20 13:10:00,80.23,80.38,80.15,80.38,81000.0,65.7049,65.8277,65.6394,65.8277,81000.0
2013-12-20 13:20:00,80.38,80.47,80.32,80.47,57100.0,65.8277,65.9014,65.7786,65.9014,57100.0
2013-12-20 13:30:00,80.47,80.49,80.31,80.34,69200.0,65.9014,65.9178,65.7704,65.795,69200.0
2013-12-20 13:40:00,80.34,80.45,80.28,80.29,83100.0,65.795,65.8851,65.7458,65.754,83100.0
2013-12-20 13:50:00,80.3,80.5,80.3,80.47,63600.0,65.7622,65.926,65.7622,65.9014,63600.0
2013-12-20 14:00:00,80.47,80.64,80.47,80.63,73800.0,65.9014,66.0407,65.9014,66.0325,73800.0
2013-12-20 14:10:00,80.63,80.83,80.62,80.83,96400.0,66.0325,66.1963,66.0243,66.1963,96400.0
2013-12-20 14:20:00,80.83,80.89,80.68,80.74,166300.0,66.1963,66.2454,66.0734,66.1225,166300.0
2013-12-20 14:30:00,80.73,80.86,80.73,80.82,151500.0,66.1144,66.2208,66.1144,66.1881,151500.0
2013-12-20 14:40:00,80.84,80.95,80.81,80.93,132000.0,66.2044,66.2945,66.1799,66.2781,132000.0
2013-12-20 14:50:00,80.93,80.98,80.6,80.71,166200.0,66.2781,66.3191,66.0079,66.098,166200.0
2013-12-20 15:00:00,80.72,80.81,80.65,80.79,122300.0,66.1062,66.1799,66.0488,66.1635,122300.0
2013-12-20 15:10:00,80.8,80.91,80.76,80.84,125100.0,66.1717,66.2618,66.1389,66.2044,125100.0
2013-12-20 15:20:00,80.84,80.84,80.51,80.59,124500.0,66.2044,66.2044,65.9342,65.9997,124500.0
2013-12-20 15:30:00,80.6,80.74,80.6,80.7,164500.0,66.0079,66.1225,66.0079,66.0898,164500.0
2013-12-20 15:40:00,80.69,80.74,80.58,80.64,193400.0,66.0816,66.1225,65.9915,66.0407,193400.0
2013-12-20 15:50:00,80.63,80.73,80.5,80.62,521400.0,66.0325,66.1144,65.926,66.0243,521400.0
2013-12-23 09:30:00,80.45,80.62,79.98,80.35,302400.0,65.8851,66.0243,65.5001,65.8032,302400.0
2013-12-23 09:40:00,80.36,80.63,80.29,80.36,165300.0,65.8113,66.0325,65.754,65.8113,165300.0
2013-12-23 09:50:00,80.34,80.5,80.09,80.49,113300.0,65.795,65.926,65.5902,65.9178,113300.0
2013-12-23 10:00:00,80.47,80.59,80.38,80.49,101000.0,65.9014,65.9997,65.8277,65.9178,101000.0
2013-12-23 10:10:00,80.5,80.68,80.49,80.58,99600.0,65.926,66.0734,65.9178,65.9915,99600.0
2013-12-23 10:20:00,80.57,80.71,80.57,80.65,81400.0,65.9833,66.098,65.9833,66.0488,81400.0
2013-12-23 10:30:00,80.65,80.71,80.6,80.67,80900.0,66.0488,66.098,66.0079,66.0652,80900.0
2013-12-23 10:40:00,80.67,80.73,80.58,80.7,105200.0,66.0652,66.1144,65.9915,66.0898,105200.0
2013-12-23 10:50:00,80.7,80.82,80.66,80.77,47400.0,66.0898,66.1881,66.057,66.1471,47400.0
2013-12-23 11:00:00,80.75,80.81,80.73,80.76,77200.0,66.1307,66.1799,66.1144,66.1389,77200.0
2013-12-23 11:10:00,80.75,80.84,80.75,80.79,59700.0,66.1307,66.2044,66.1307,66.1635,59700.0
2013-12-23 11:20:00,80.8,80.94,80.76,80.91,96400.0,66.1717,66.2863,66.1389,66.2618,96400.0
2013-12-23 11:30:00,80.91,81.0,80.86,80.95,116000.0,66.2618,66.3355,66.2208,66.2945,116000.0
2013-12-23 11:40:00,80.95,81.0,80.83,80.85,100800.0,66.2945,66.3355,66.1963,66.2126,100800.0
2013-12-23 11:50:00,80.85,80.97,80.85,80.92,89100.0,66.2126,66.3109,66.2126,66.27,89100.0
2013-12-23 12:00:00,80.91,80.99,80.87,80.97,62400.0,66.2618,66.3273,66.229,66.3109,62400.0
2013-12-23 12:10:00,80.98,81.1,80.97,81.08,131700.0,66.3191,66.4174,66.3109,66.401,131700.0
2013-12-23 12:20:00,81.08,81.22,81.04,81.2,93900.0,66.401,66.5156,66.3682,66.4993,93900.0
2013-12-23 12:30:00,81.2,81.25,81.17,81.2,57800.0,66.4993,66.5402,66.4747,66.4993,57800.0
2013-12-23 12:40:00,81.21,81.24,81.12,81.19,62200.0,66.5075,66.532,66.4338,66.4911,62200.0
2013-12-23 12:50:00,81.18,81.27,81.18,81.2,126800.0,66.4829,66.5566,66.4829,66.4993,126800.0
2013-12-23 13:00:00,81.22,81.33,81.18,81.23,120900.0,66.5156,66.6057,66.4829,66.5238,120900.0
2013-12-23 13:10:00,81.2,81.23,81.09,81.2,90000.0,66.4993,66.5238,66.4092,66.4993,90000.0
2013-12-23 13:20:00,81.2,81.26,81.14,81.21,68000.0,66.4993,66.5484,66.4501,66.5075,68000.0
2013-12-23 13:30:00,81.2,81.3,81.16,81.22,104500.0,66.4993,66.5812,66.4665,66.5156,104500.0
2013-12-23 13:40:00,81.22,81.3,81.19,81.27,72500.0,66.5156,66.5812,66.4911,66.5566,72500.0
2013-12-23 13:50:00,81.26,81.31,81.22,81.27,88100.0,66.5484,66.5894,66.5156,66.5566,88100.0
2013-12-23 14:00:00,81.26,81.3,81.22,81.25,80200.0,66.5484,66.5812,66.5156,66.5402,80200.0
2013-12-23 14:10:00,81.25,81.31,81.22,81.26,65100.0,66.5402,66.5894,66.5156,66.5484,65100.0
2013-12-23 14:20:00,81.27,81.29,81.25,81.29,55900.0,66.5566,66.573,66.5402,66.573,55900.0
2013-12-23 14:30:00,81.28,81.42,81.28,81.41,67500.0,66.5648,66.6794,66.5648,66.6712,67500.0
2013-12-23 14:40:00,81.4,81.63,81.4,81.62,112200.0,66.6631,66.8514,66.6631,66.8432,112200.0
2013-12-23 14:50:00,81.62,81.69,81.58,81.63,102400.0,66.8432,66.9006,66.8105,66.8514,102400.0
2013-12-23 15:00:00,81.63,81.7,81.6,81.64,123900.0,66.8514,66.9087,66.8269,66.8596,123900.0
2013-12-23 15:10:00,81.65,81.67,81.59,81.64,97500.0,66.8678,66.8842,66.8187,66.8596,97500.0
2013-12-23 15:20:00,81.64,81.65,81.55,81.63,159100.0,66.8596,66.8678,66.7859,66.8514,159100.0
2013-12-23 15:30:00,81.63,81.63,81.58,81.6,173800.0,66.8514,66.8514,66.8105,66.8269,173800.0
2013-12-23 15:40:00,81.6,81.63,81.49,81.52,242500.0,66.8269,66.8514,66.7368,66.7613,242500.0
2013-12-23 15:50:00,81.52,81.54,81.43,81.52,372900.0,66.7613,66.7777,66.6876,66.7613,372900.0
2013-12-24 09:30:00,80.87,81.14,80.65,80.86,365800.0,66.229,66.4501,66.0488,66.2208,365800.0
2013-12-24 09:40:00,80.86,81.05,80.83,80.9,107700.0,66.2208,66.3764,66.1963,66.2536,107700.0
2013-12-24 09:50:00,80.91,81.25,80.88,80.98,100000.0,66.2618,66.5402,66.2372,66.3191,100000.0
2013-12-24 10:00:00,81.01,81.08,80.94,80.96,61700.0,66.3437,66.401,66.2863,66.3027,61700.0
2013-12-24 10:10:00,80.97,81.05,80.92,81.01,59800.0,66.3109,66.3764,66.27,66.3437,59800.0
2013-12-24 10:20:00,80.99,81.1,80.99,81.08,68200.0,66.3273,66.4174,66.3273,66.401,68200.0
2013-12-24 10:30:00,81.07,81.14,81.05,81.11,109200.0,66.3928,66.4501,66.3764,66.4256,109200.0
2013-12-24 10:40:00,81.13,81.18,81.06,81.08,49900.0,66.4419,66.4829,66.3846,66.401,49900.0
2013-12-24 10:50:00,81.08,81.15,81.03,81.08,38300.0,66.401,66.4583,66.36,66.401,38300.0
2013-12-24 11:00:00,81.08,81.2,81.06,81.17,38300.0,66.401,66.4993,66.3846,66.4747,38300.0
2013-12-24 11:10:00,81.17,81.19,81.11,81.17,31400.0,66.4747,66.4911,66.4256,66.4747,31400.0
2013-12-24 11:20:00,81.15,81.19,81.1,81.16,51400.0,66.4583,66.4911,66.4174,66.4665,51400.0
2013-12-24 11:30:00,81.16,81.24,81.16,81.2,48000.0,66.4665,66.532,66.4665,66.4993,48000.0
2013-12-24 11:40:00,81.2,81.24,81.13,81.17,44300.0,66.4993,66.532,66.4419,66.4747,44300.0
2013-12-24 11:50:00,81.17,81.21,81.12,81.21,43800.0,66.4747,66.5075,66.4338,66.5075,43800.0
2013-12-24 12:00:00,81.21,81.32,81.19,81.22,84100.0,66.5075,66.5975,66.4911,66.5156,84100.0
2013-12-24 12:10:00,81.23,81.28,81.2,81.24,52900.0,66.5238,66.5648,66.4993,66.532,52900.0
2013-12-24 12:20:00,81.25,81.27,81.2,81.25,39900.0,66.5402,66.5566,66.4993,66.5402,39900.0
2013-12-24 12:30:00,81.24,81.29,81.23,81.28,46500.0,66.532,66.573,66.5238,66.5648,46500.0
2013-12-24 12:40:00,81.29,81.32,81.25,81.28,64700.0,66.573,66.5975,66.5402,66.5648,64700.0
2013-12-24 12:50:00,81.28,81.39,81.27,81.32,108700.0,66.5648,66.6549,66.5566,66.5975,108700.0
2013-12-26 09:30:00,81.47,81.7,81.15,81.6,222300.0,66.7204,66.9087,66.4583,66.8269,222300.0
2013-12-26 09:40:00,81.63,81.84,81.6,81.82,55000.0,66.8514,67.0234,66.8269,67.007,55000.0
2013-12-26 09:50:00,81.8,81.89,81.75,81.78,53200.0,66.9906,67.0643,66.9497,66.9743,53200.0
2013-12-26 10:00:00,81.77,81.89,81.76,81.79,54100.0,66.9661,67.0643,66.9579,66.9825,54100.0
2013-12-26 10:10:00,81.79,81.9,81.77,81.83,38900.0,66.9825,67.0725,66.9661,67.0152,38900.0
2013-12-26 10:20:00,81.81,81.95,81.8,81.93,42600.0,66.9988,67.1135,66.9906,67.0971,42600.0
2013-12-26 10:30:00,81.95,81.95,81.89,81.94,31100.0,67.1135,67.1135,67.0643,67.1053,31100.0
2013-12-26 10:40:00,81.92,81.94,81.89,81.91,30500.0,67.0889,67.1053,67.0643,67.0807,30500.0
2013-12-26 10:50:00,81.9,81.94,81.84,81.89,66000.0,67.0725,67.1053,67.0234,67.0643,66000.0
2013-12-26 11:00:00,81.89,81.93,81.85,81.9,55700.0,67.0643,67.0971,67.0316,67.0725,55700.0
2013-12-26 11:10:00,81.9,81.92,81.88,81.88,31300.0,67.0725,67.0889,67.0562,67.0562,31300.0
2013-12-26 11:20:00,81.91,81.91,81.87,81.9,20500.0,67.0807,67.0807,67.048,67.0725,20500.0
2013-12-26 11:30:00,81.87,81.95,81.87,81.93,31500.0,67.048,67.1135,67.048,67.0971,31500.0
2013-12-26 11:40:00,81.92,81.95,81.9,81.91,31800.0,67.0889,67.1135,67.0725,67.0807,31800.0
2013-12-26 11:50:00,81.91,81.97,81.9,81.92,51500.0,67.0807,67.1299,67.0725,67.0889,51500.0
2013-12-26 12:00:00,81.92,81.94,81.91,81.92,16900.0,67.0889,67.1053,67.0807,67.0889,16900.0
2013-12-26 12:10:00,81.93,81.96,81.9,81.92,26900.0,67.0971,67.1217,67.0725,67.0889,26900.0
2013-12-26 12:20:00,81.91,82.06,81.9,82.06,73900.0,67.0807,67.2036,67.0725,67.2036,73900.0
2013-12-26 12:30:00,82.04,82.09,81.98,82.0,30000.0,67.1872,67.2281,67.1381,67.1544,30000.0
2013-12-26 12:40:00,82.0,82.08,81.97,82.01,30200.0,67.1544,67.2199,67.1299,67.1626,30200.0
2013-12-26 12:50:00,82.02,82.05,81.99,82.04,17300.0,67.1708,67.1954,67.1462,67.1872,17300.0
2013-12-26 13:00:00,82.05,82.05,82.0,82.0,21400.0,67.1954,67.1954,67.1544,67.1544,21400.0
2013-12-26 13:10:00,82.0,82.05,81.99,82.03,30500.0,67.1544,67.1954,67.1462,67.179,30500.0
2013-12-26 13:20:00,82.01,82.05,81.98,82.05,20600.0,67.1626,67.1954,67.1381,67.1954,20600.0
2013-12-26 13:30:00,82.03,82.1,82.03,82.06,35500.0,67.179,67.2363,67.179,67.2036,35500.0
2013-12-26 13:40:00,82.06,82.11,82.03,82.09,25400.0,67.2036,67.2445,67.179,67.2281,25400.0
2013-12-26 13:50:00,82.1,82.24,82.07,82.23,91100.0,67.2363,67.351,67.2118,67.3428,91100.0
2013-12-26 14:00:00,82.23,82.26,82.13,82.26,82000.0,67.3428,67.3674,67.2609,67.3674,82000.0
2013-12-26 14:10:00,82.27,82.37,82.27,82.37,71000.0,67.3756,67.4574,67.3756,67.4574,71000.0
2013-12-26 14:20:00,82.37,82.45,82.33,82.36,79900.0,67.4574,67.523,67.4247,67.4493,79900.0
2013-12-26 14:30:00,82.36,82.41,82.25,82.39,60600.0,67.4493,67.4902,67.3592,67.4738,60600.0
2013-12-26 14:40:00,82.39,82.45,82.33,82.36,70700.0,67.4738,67.523,67.4247,67.4493,70700.0
2013-12-26 14:50:00,82.36,82.5,82.31,82.49,75800.0,67.4493,67.5639,67.4083,67.5557,75800.0
2013-12-26 15:00:00,82.46,82.5,82.38,82.41,60500.0,67.5312,67.5639,67.4656,67.4902,60500.0
2013-12-26 15:10:00,82.43,82.5,82.41,82.49,58100.0,67.5066,67.5639,67.4902,67.5557,58100.0
2013-12-26 15:20:00,82.48,82.53,82.45,82.51,108900.0,67.5475,67.5885,67.523,67.5721,108900.0
2013-12-26 15:30:00,82.52,82.52,82.39,82.41,179800.0,67.5803,67.5803,67.4738,67.4902,179800.0
2013-12-26 15:40:00,82.41,82.41,82.18,82.18,137600.0,67.4902,67.4902,67.3018,67.3018,137600.0
2013-12-26 15:50:00,82.19,82.24,82.09,82.17,245200.0,67.31,67.351,67.2281,67.2937,245200.0
2013-12-27 09:30:00,82.46,83.01,82.46,82.86,165500.0,67.5312,67.9816,67.5312,67.8587,165500.0
2013-12-27 09:40:00,82.84,83.45,82.84,83.25,104600.0,67.8424,68.3419,67.8424,68.1781,104600.0
2013-12-27 09:50:00,83.24,83.27,82.85,83.02,157800.0,68.1699,68.1945,67.8505,67.9898,157800.0
2013-12-27 10:00:00,83.0,83.17,82.92,83.0,122000.0,67.9734,68.1126,67.9079,67.9734,122000.0
2013-12-27 10:10:00,83.0,83.07,82.86,83.0,131800.0,67.9734,68.0307,67.8587,67.9734,131800.0
2013-12-27 10:20:00,82.99,83.02,82.9,82.98,85900.0,67.9652,67.9898,67.8915,67.957,85900.0
2013-12-27 10:30:00,82.97,83.01,82.89,82.91,74800.0,67.9488,67.9816,67.8833,67.8997,74800.0
2013-12-27 10:40:00,82.88,82.91,82.58,82.61,61700.0,67.8751,67.8997,67.6294,67.654,61700.0
2013-12-27 10:50:00,82.62,82.85,82.58,82.76,75500.0,67.6622,67.8505,67.6294,67.7768,75500.0
2013-12-27 11:00:00,82.76,82.85,82.68,82.73,76100.0,67.7768,67.8505,67.7113,67.7523,76100.0
2013-12-27 11:10:00,82.7,82.86,82.64,82.75,78300.0,67.7277,67.8587,67.6786,67.7687,78300.0
2013-12-27 11:20:00,82.76,82.84,82.6,82.78,51600.0,67.7768,67.8424,67.6458,67.7932,51600.0
2013-12-27 11:30:00,82.81,82.84,82.58,82.58,72700.0,67.8178,67.8424,67.6294,67.6294,72700.0
2013-12-27 11:40:00,82.61,82.71,82.58,82.63,44800.0,67.654,67.7359,67.6294,67.6704,44800.0
2013-12-27 11:50:00,82.63,82.67,82.56,82.62,38600.0,67.6704,67.7031,67.613,67.6622,38600.0
2013-12-27 12:00:00,82.62,82.66,82.53,82.54,29500.0,67.6622,67.6949,67.5885,67.5967,29500.0
2013-12-27 12:10:00,82.55,82.59,82.5,82.52,30700.0,67.6049,67.6376,67.5639,67.5803,30700.0
2013-12-27 12:20:00,82.54,82.64,82.52,82.56,39100.0,67.5967,67.6786,67.5803,67.613,39100.0
2013-12-27 12:30:00,82.55,82.63,82.54,82.6,43200.0,67.6049,67.6704,67.5967,67.6458,43200.0
2013-12-27 12:40:00,82.58,82.62,82.48,82.55,52000.0,67.6294,67.6622,67.5475,67.6049,52000.0
2013-12-27 12:50:00,82.56,82.66,82.5,82.5,45000.0,67.613,67.6949,67.5639,67.5639,45000.0
2013-12-27 13:00:00,82.51,82.67,82.49,82.61,51100.0,67.5721,67.7031,67.5557,67.654,51100.0
2013-12-27 13:10:00,82.63,82.74,82.62,82.71,27900.0,67.6704,67.7605,67.6622,67.7359,27900.0
2013-12-27 13:20:00,82.72,82.73,82.59,82.72,33000.0,67.7441,67.7523,67.6376,67.7441,33000.0
2013-12-27 13:30:00,82.72,82.79,82.61,82.7,44800.0,67.7441,67.8014,67.654,67.7277,44800.0
2013-12-27 13:40:00,82.71,82.72,82.6,82.68,47600.0,67.7359,67.7441,67.6458,67.7113,47600.0
2013-12-27 13:50:00,82.69,82.73,82.65,82.66,26500.0,67.7195,67.7523,67.6868,67.6949,26500.0
2013-12-27 14:00:00,82.67,82.67,82.46,82.51,42800.0,67.7031,67.7031,67.5312,67.5721,42800.0
2013-12-27 14:10:00,82.51,82.61,82.46,82.48,30600.0,67.5721,67.654,67.5312,67.5475,30600.0
2013-12-27 14:20:00,82.49,82.61,82.49,82.5,31000.0,67.5557,67.654,67.5557,67.5639,31000.0
2013-12-27 14:30:00,82.51,82.58,82.45,82.45,35400.0,67.5721,67.6294,67.523,67.523,35400.0
2013-12-27 14:40:00,82.46,82.7,82.43,82.68,55300.0,67.5312,67.7277,67.5066,67.7113,55300.0
2013-12-27 14:50:00,82.69,82.73,82.51,82.57,38000.0,67.7195,67.7523,67.5721,67.6212,38000.0
2013-12-27 15:00:00,82.56,82.67,82.52,82.59,45400.0,67.613,67.7031,67.5803,67.6376,45400.0
2013-12-27 15:10:00,82.61,82.61,82.5,82.52,58200.0,67.654,67.654,67.5639,67.5803,58200.0
2013-12-27 15:20:00,82.52,82.53,82.45,82.51,60400.0,67.5803,67.5885,67.523,67.5721,60400.0
2013-12-27 15:30:00,82.5,82.61,82.5,82.55,78200.0,67.5639,67.654,67.5639,67.6049,78200.0
2013-12-27 15:40:00,82.55,82.55,82.48,82.52,93600.0,67.6049,67.6049,67.5475,67.5803,93600.0
2013-12-27 15:50:00,82.51,82.55,82.46,82.52,183100.0,67.5721,67.6049,67.5312,67.5803,183100.0
2013-12-30 09:30:00,81.74,81.93,80.68,81.33,523200.0,66.9415,67.0971,66.0734,66.6057,523200.0
2013-12-30 09:40:00,81.34,81.74,81.31,81.72,119900.0,66.6139,66.9415,66.5894,66.9251,119900.0
2013-12-30 09:50:00,81.71,81.72,81.55,81.59,48500.0,66.9169,66.9251,66.7859,66.8187,48500.0
2013-12-30 10:00:00,81.61,81.72,81.58,81.66,42800.0,66.835,66.9251,66.8105,66.876,42800.0
2013-12-30 10:10:00,81.67,81.83,81.64,81.77,37300.0,66.8842,67.0152,66.8596,66.9661,37300.0
2013-12-30 10:20:00,81.78,81.93,81.76,81.86,30700.0,66.9743,67.0971,66.9579,67.0398,30700.0
2013-12-30 10:30:00,81.86,81.91,81.82,81.91,38300.0,67.0398,67.0807,67.007,67.0807,38300.0
2013-12-30 10:40:00,81.92,82.07,81.89,81.94,42400.0,67.0889,67.2118,67.0643,67.1053,42400.0
2013-12-30 10:50:00,81.95,82.06,81.95,82.02,24300.0,67.1135,67.2036,67.1135,67.1708,24300.0
2013-12-30 11:00:00,82.02,82.13,82.02,82.12,36100.0,67.1708,67.2609,67.1708,67.2527,36100.0
2013-12-30 11:10:00,82.1,82.17,82.09,82.13,22000.0,67.2363,67.2937,67.2281,67.2609,22000.0
2013-12-30 11:20:00,82.12,82.2,82.11,82.12,44500.0,67.2527,67.3182,67.2445,67.2527,44500.0
2013-12-30 11:30:00,82.13,82.15,82.0,82.02,35400.0,67.2609,67.2773,67.1544,67.1708,35400.0
2013-12-30 11:40:00,82.01,82.13,82.0,82.01,23000.0,67.1626,67.2609,67.1544,67.1626,23000.0
2013-12-30 11:50:00,82.01,82.02,81.91,81.91,27300.0,67.1626,67.1708,67.0807,67.0807,27300.0
2013-12-30 12:00:00,81.92,81.98,81.88,81.91,29300.0,67.0889,67.1381,67.0562,67.0807,29300.0
2013-12-30 12:10:00,81.91,81.96,81.86,81.88,27900.0,67.0807,67.1217,67.0398,67.0562,27900.0
2013-12-30 12:20:00,81.88,81.89,81.81,81.81,30600.0,67.0562,67.0643,66.9988,66.9988,30600.0
2013-12-30 12:30:00,81.82,81.88,81.75,81.86,29200.0,67.007,67.0562,66.9497,67.0398,29200.0
2013-12-30 12:40:00,81.85,81.89,81.72,81.75,55400.0,67.0316,67.0643,66.9251,66.9497,55400.0
2013-12-30 12:50:00,81.74,81.84,81.72,81.73,41300.0,66.9415,67.0234,66.9251,66.9333,41300.0
2013-12-30 13:00:00,81.73,81.75,81.7,81.75,45300.0,66.9333,66.9497,66.9087,66.9497,45300.0
2013-12-30 13:10:00,81.75,81.8,81.73,81.77,30700.0,66.9497,66.9906,66.9333,66.9661,30700.0
2013-12-30 13:20:00,81.77,81.92,81.76,81.85,47700.0,66.9661,67.0889,66.9579,67.0316,47700.0
2013-12-30 13:30:00,81.85,81.87,81.82,81.87,35100.0,67.0316,67.048,67.007,67.048,35100.0
2013-12-30 13:40:00,81.85,81.9,81.75,81.85,48900.0,67.0316,67.0725,66.9497,67.0316,48900.0
2013-12-30 13:50:00,81.86,81.89,81.81,81.83,33700.0,67.0398,67.0643,66.9988,67.0152,33700.0
2013-12-30 14:00:00,81.83,81.96,81.82,81.92,44300.0,67.0152,67.1217,67.007,67.0889,44300.0
2013-12-30 14:10:00,81.91,81.96,81.9,81.91,29700.0,67.0807,67.1217,67.0725,67.0807,29700.0
2013-12-30 14:20:00,81.93,81.95,81.86,81.94,30500.0,67.0971,67.1135,67.0398,67.1053,30500.0
2013-12-30 14:30:00,81.93,81.94,81.87,81.91,31700.0,67.0971,67.1053,67.048,67.0807,31700.0
2013-12-30 14:40:00,81.91,81.99,81.88,81.93,25200.0,67.0807,67.1462,67.0562,67.0971,25200.0
2013-12-30 14:50:00,81.94,81.95,81.89,81.89,29300.0,67.1053,67.1135,67.0643,67.0643,29300.0
2013-12-30 15:00:00,81.92,82.03,81.91,82.02,45200.0,67.0889,67.179,67.0807,67.1708,45200.0
2013-12-30 15:10:00,82.01,82.12,82.01,82.11,43000.0,67.1626,67.2527,67.1626,67.2445,43000.0
2013-12-30 15:20:00,82.11,82.16,82.09,82.1,53300.0,67.2445,67.2855,67.2281,67.2363,53300.0
2013-12-30 15:30:00,82.1,82.15,82.1,82.11,49700.0,67.2363,67.2773,67.2363,67.2445,49700.0
2013-12-30 15:40:00,82.11,82.13,82.08,82.1,92000.0,67.2445,67.2609,67.2199,67.2363,92000.0
2013-12-30 15:50:00,82.1,82.16,82.05,82.06,190700.0,67.2363,67.2855,67.1954,67.2036,190700.0
2013-12-31 09:30:00,81.66,82.02,81.48,81.84,218300.0,66.876,67.1708,66.7286,67.0234,218300.0
2013-12-31 09:40:00,81.8,82.01,81.78,81.95,65900.0,66.9906,67.1626,66.9743,67.1135,65900.0
2013-12-31 09:50:00,81.92,82.2,81.92,82.11,46300.0,67.0889,67.3182,67.0889,67.2445,46300.0
2013-12-31 10:00:00,82.12,82.25,82.03,82.09,48800.0,67.2527,67.3592,67.179,67.2281,48800.0
2013-12-31 10:10:00,82.05,82.24,82.05,82.19,57200.0,67.1954,67.351,67.1954,67.31,57200.0
2013-12-31 10:20:00,82.13,82.19,81.91,82.0,46900.0,67.2609,67.31,67.0807,67.1544,46900.0
2013-12-31 10:30:00,82.0,82.11,81.92,81.98,33300.0,67.1544,67.2445,67.0889,67.1381,33300.0
2013-12-31 10:40:00,82.0,82.13,82.0,82.09,22400.0,67.1544,67.2609,67.1544,67.2281,22400.0
2013-12-31 10:50:00,82.1,82.16,81.96,82.1,45400.0,67.2363,67.2855,67.1217,67.2363,45400.0
2013-12-31 11:00:00,82.11,82.17,81.99,82.05,55700.0,67.2445,67.2937,67.1462,67.1954,55700.0
2013-12-31 11:10:00,82.04,82.15,81.99,82.05,29400.0,67.1872,67.2773,67.1462,67.1954,29400.0
2013-12-31 11:20:00,82.05,82.13,82.01,82.12,26400.0,67.1954,67.2609,67.1626,67.2527,26400.0
2013-12-31 11:30:00,82.14,82.15,82.07,82.12,25700.0,67.2691,67.2773,67.2118,67.2527,25700.0
2013-12-31 11:40:00,82.13,82.13,82.04,82.05,42700.0,67.2609,67.2609,67.1872,67.1954,42700.0
2013-12-31 11:50:00,82.08,82.12,82.0,82.06,35600.0,67.2199,67.2527,67.1544,67.2036,35600.0
2013-12-31 12:00:00,82.07,82.17,82.05,82.05,33600.0,67.2118,67.2937,67.1954,67.1954,33600.0
2013-12-31 12:10:00,82.05,82.17,82.03,82.13,59900.0,67.1954,67.2937,67.179,67.2609,59900.0
2013-12-31 12:20:00,82.12,82.2,82.1,82.18,23300.0,67.2527,67.3182,67.2363,67.3018,23300.0
2013-12-31 12:30:00,82.19,82.32,82.16,82.32,63200.0,67.31,67.4165,67.2855,67.4165,63200.0
2013-12-31 12:40:00,82.31,82.31,82.17,82.22,36400.0,67.4083,67.4083,67.2937,67.3346,36400.0
2013-12-31 12:50:00,82.2,82.29,82.13,82.26,39000.0,67.3182,67.3919,67.2609,67.3674,39000.0
2013-12-31 13:00:00,82.23,82.24,82.11,82.18,40700.0,67.3428,67.351,67.2445,67.3018,40700.0
2013-12-31 13:10:00,82.18,82.26,82.15,82.15,24800.0,67.3018,67.3674,67.2773,67.2773,24800.0
2013-12-31 13:20:00,82.15,82.28,82.11,82.27,33300.0,67.2773,67.3837,67.2445,67.3756,33300.0
2013-12-31 13:30:00,82.28,82.32,82.2,82.32,44000.0,67.3837,67.4165,67.3182,67.4165,44000.0
2013-12-31 13:40:00,82.32,82.34,82.26,82.34,21200.0,67.4165,67.4329,67.3674,67.4329,21200.0
2013-12-31 13:50:00,82.34,82.46,82.34,82.41,34500.0,67.4329,67.5312,67.4329,67.4902,34500.0
2013-12-31 14:00:00,82.39,82.4,82.31,82.36,27500.0,67.4738,67.482,67.4083,67.4493,27500.0
2013-12-31 14:10:00,82.36,82.42,82.29,82.32,33600.0,67.4493,67.4984,67.3919,67.4165,33600.0
2013-12-31 14:20:00,82.32,82.37,82.25,82.28,46200.0,67.4165,67.4574,67.3592,67.3837,46200.0
2013-12-31 14:30:00,82.28,82.35,82.18,82.21,33400.0,67.3837,67.4411,67.3018,67.3264,33400.0
2013-12-31 14:40:00,82.21,82.26,82.15,82.18,20100.0,67.3264,67.3674,67.2773,67.3018,20100.0
2013-12-31 14:50:00,82.2,82.27,82.15,82.18,24100.0,67.3182,67.3756,67.2773,67.3018,24100.0
2013-12-31 15:00:00,82.17,82.25,82.14,82.21,41600.0,67.2937,67.3592,67.2691,67.3264,41600.0
2013-12-31 15:10:00,82.21,82.21,82.14,82.21,32100.0,67.3264,67.3264,67.2691,67.3264,32100.0
2013-12-31 15:20:00,82.21,82.27,82.19,82.23,33700.0,67.3264,67.3756,67.31,67.3428,33700.0
2013-12-31 15:30:00,82.24,82.32,82.23,82.3,45500.0,67.351,67.4165,67.3428,67.4001,45500.0
2013-12-31 15:40:00,82.29,82.44,82.25,82.37,81900.0,67.3919,67.5148,67.3592,67.4574,81900.0
2013-12-31 15:50:00,82.37,82.39,82.15,82.23,213600.0,67.4574,67.4738,67.2773,67.3428,213600.0
2014-01-02 09:30:00,81.5,81.91,81.23,81.55,177700.0,66.745,67.0807,66.5238,66.7859,177700.0
2014-01-02 09:40:00,81.56,81.92,81.47,81.53,110700.0,66.7941,67.0889,66.7204,66.7695,110700.0
2014-01-02 09:50:00,81.58,81.6,81.33,81.39,72200.0,66.8105,66.8269,66.6057,66.6549,72200.0
2014-01-02 10:00:00,81.41,81.44,81.08,81.3,83200.0,66.6712,66.6958,66.401,66.5812,83200.0
2014-01-02 10:10:00,81.33,81.48,81.29,81.36,98300.0,66.6057,66.7286,66.573,66.6303,98300.0
2014-01-02 10:20:00,81.35,81.44,81.23,81.24,95200.0,66.6221,66.6958,66.5238,66.532,95200.0
2014-01-02 10:30:00,81.23,81.31,81.2,81.26,73100.0,66.5238,66.5894,66.4993,66.5484,73100.0
2014-01-02 10:40:00,81.24,81.46,81.19,81.46,72300.0,66.532,66.7122,66.4911,66.7122,72300.0
2014-01-02 10:50:00,81.44,81.46,81.32,81.4,42400.0,66.6958,66.7122,66.5975,66.6631,42400.0
2014-01-02 11:00:00,81.4,81.42,81.33,81.39,53100.0,66.6631,66.6794,66.6057,66.6549,53100.0
2014-01-02 11:10:00,81.39,81.55,81.39,81.52,33700.0,66.6549,66.7859,66.6549,66.7613,33700.0
2014-01-02 11:20:00,81.52,81.59,81.5,81.56,33500.0,66.7613,66.8187,66.745,66.7941,33500.0
2014-01-02 11:30:00,81.55,81.55,81.31,81.39,50800.0,66.7859,66.7859,66.5894,66.6549,50800.0
2014-01-02 11:40:00,81.38,81.42,81.29,81.3,43700.0,66.6467,66.6794,66.573,66.5812,43700.0
2014-01-02 11:50:00,81.3,81.31,81.16,81.24,39000.0,66.5812,66.5894,66.4665,66.532,39000.0
2014-01-02 12:00:00,81.21,81.35,81.21,81.32,28300.0,66.5075,66.6221,66.5075,66.5975,28300.0
2014-01-02 12:10:00,81.31,81.35,81.22,81.26,24100.0,66.5894,66.6221,66.5156,66.5484,24100.0
2014-01-02 12:20:00,81.24,81.26,81.14,81.19,30500.0,66.532,66.5484,66.4501,66.4911,30500.0
2014-01-02 12:30:00,81.21,81.24,81.1,81.16,56600.0,66.5075,66.532,66.4174,66.4665,56600.0
2014-01-02 12:40:00,81.17,81.23,81.1,81.17,32500.0,66.4747,66.5238,66.4174,66.4747,32500.0
2014-01-02 12:50:00,81.17,81.28,81.16,81.28,23100.0,66.4747,66.5648,66.4665,66.5648,23100.0
2014-01-02 13:00:00,81.29,81.32,81.12,81.12,39600.0,66.573,66.5975,66.4338,66.4338,39600.0
2014-01-02 13:10:00,81.12,81.23,81.1,81.23,27900.0,66.4338,66.5238,66.4174,66.5238,27900.0
2014-01-02 13:20:00,81.23,81.28,81.17,81.24,37300.0,66.5238,66.5648,66.4747,66.532,37300.0
2014-01-02 13:30:00,81.24,81.27,81.19,81.21,31200.0,66.532,66.5566,66.4911,66.5075,31200.0
2014-01-02 13:40:00,81.2,81.28,81.16,81.23,41600.0,66.4993,66.5648,66.4665,66.5238,41600.0
2014-01-02 13:50:00,81.23,81.36,81.23,81.3,41400.0,66.5238,66.6303,66.5238,66.5812,41400.0
2014-01-02 14:00:00,81.3,81.36,81.25,81.35,39100.0,66.5812,66.6303,66.5402,66.6221,39100.0
2014-01-02 14:10:00,81.34,81.37,81.12,81.14,60600.0,66.6139,66.6385,66.4338,66.4501,60600.0
2014-01-02 14:20:00,81.14,81.23,81.08,81.18,38400.0,66.4501,66.5238,66.401,66.4829,38400.0
2014-01-02 14:30:00,81.2,81.28,81.15,81.26,57800.0,66.4993,66.5648,66.4583,66.5484,57800.0
2014-01-02 14:40:00,81.24,81.37,81.18,81.34,40600.0,66.532,66.6385,66.4829,66.6139,40600.0
2014-01-02 14:50:00,81.35,81.39,81.29,81.3,38400.0,66.6221,66.6549,66.573,66.5812,38400.0
2014-01-02 15:00:00,81.3,81.35,81.25,81.28,46900.0,66.5812,66.6221,66.5402,66.5648,46900.0
2014-01-02 15:10:00,81.29,81.39,81.29,81.37,41400.0,66.573,66.6549,66.573,66.6385,41400.0
2014-01-02 15:20:00,81.37,81.4,81.36,81.37,55400.0,66.6385,66.6631,66.6303,66.6385,55400.0
2014-01-02 15:30:00,81.36,81.37,81.2,81.22,84100.0,66.6303,66.6385,66.4993,66.5156,84100.0
2014-01-02 15:40:00,81.22,81.29,81.21,81.26,120000.0,66.5156,66.573,66.5075,66.5484,120000.0
2014-01-02 15:50:00,81.27,81.29,81.11,81.13,303700.0,66.5566,66.573,66.4256,66.4419,303700.0
2014-01-03 09:30:00,81.21,81.75,81.15,81.6,115700.0,66.5075,66.9497,66.4583,66.8269,115700.0
2014-01-03 09:40:00,81.64,81.81,81.59,81.76,31900.0,66.8596,66.9988,66.8187,66.9579,31900.0
2014-01-03 09:50:00,81.76,81.82,81.6,81.68,28300.0,66.9579,67.007,66.8269,66.8924,28300.0
2014-01-03 10:00:00,81.68,81.7,81.57,81.61,52300.0,66.8924,66.9087,66.8023,66.835,52300.0
2014-01-03 10:10:00,81.58,81.7,81.54,81.64,74600.0,66.8105,66.9087,66.7777,66.8596,74600.0
2014-01-03 10:20:00,81.65,81.72,81.56,81.65,69300.0,66.8678,66.9251,66.7941,66.8678,69300.0
2014-01-03 10:30:00,81.63,81.71,81.58,81.58,54200.0,66.8514,66.9169,66.8105,66.8105,54200.0
2014-01-03 10:40:00,81.57,81.71,81.5,81.58,40400.0,66.8023,66.9169,66.745,66.8105,40400.0
2014-01-03 10:50:00,81.57,81.64,81.46,81.56,52700.0,66.8023,66.8596,66.7122,66.7941,52700.0
2014-01-03 11:00:00,81.56,81.57,81.4,81.53,76700.0,66.7941,66.8023,66.6631,66.7695,76700.0
2014-01-03 11:10:00,81.54,81.58,81.33,81.33,35100.0,66.7777,66.8105,66.6057,66.6057,35100.0
2014-01-03 11:20:00,81.33,81.36,81.19,81.23,44900.0,66.6057,66.6303,66.4911,66.5238,44900.0
2014-01-03 11:30:00,81.24,81.38,81.18,81.29,32900.0,66.532,66.6467,66.4829,66.573,32900.0
2014-01-03 11:40:00,81.29,81.31,81.18,81.26,19600.0,66.573,66.5894,66.4829,66.5484,19600.0
2014-01-03 11:50:00,81.26,81.32,81.12,81.17,23600.0,66.5484,66.5975,66.4338,66.4747,23600.0
2014-01-03 12:00:00,81.17,81.2,81.08,81.16,34200.0,66.4747,66.4993,66.401,66.4665,34200.0
2014-01-03 12:10:00,81.17,81.28,81.17,81.21,21500.0,66.4747,66.5648,66.4747,66.5075,21500.0
2014-01-03 12:20:00,81.22,81.27,81.18,81.26,29100.0,66.5156,66.5566,66.4829,66.5484,29100.0
2014-01-03 12:30:00,81.26,81.36,81.23,81.34,28900.0,66.5484,66.6303,66.5238,66.6139,28900.0
2014-01-03 12:40:00,81.34,81.42,81.31,81.39,19100.0,66.6139,66.6794,66.5894,66.6549,19100.0
2014-01-03 12:50:00,81.39,81.45,81.33,81.39,44200.0,66.6549,66.704,66.6057,66.6549,44200.0
2014-01-03 13:00:00,81.37,81.4,81.31,81.34,38900.0,66.6385,66.6631,66.5894,66.6139,38900.0
2014-01-03 13:10:00,81.34,81.36,81.21,81.23,25000.0,66.6139,66.6303,66.5075,66.5238,25000.0
2014-01-03 13:20:00,81.24,81.38,81.24,81.29,18500.0,66.532,66.6467,66.532,66.573,18500.0
2014-01-03 13:30:00,81.28,81.29,81.15,81.28,24200.0,66.5648,66.573,66.4583,66.5648,24200.0
2014-01-03 13:40:00,81.27,81.27,81.13,81.13,25300.0,66.5566,66.5566,66.4419,66.4419,25300.0
2014-01-03 13:50:00,81.13,81.23,81.13,81.23,34900.0,66.4419,66.5238,66.4419,66.5238,34900.0
2014-01-03 14:00:00,81.25,81.27,81.12,81.13,28800.0,66.5402,66.5566,66.4338,66.4419,28800.0
2014-01-03 14:10:00,81.12,81.29,81.12,81.29,36700.0,66.4338,66.573,66.4338,66.573,36700.0
2014-01-03 14:20:00,81.28,81.29,81.21,81.24,30100.0,66.5648,66.573,66.5075,66.532,30100.0
2014-01-03 14:30:00,81.25,81.35,81.17,81.31,42100.0,66.5402,66.6221,66.4747,66.5894,42100.0
2014-01-03 14:40:00,81.33,81.53,81.32,81.53,34300.0,66.6057,66.7695,66.5975,66.7695,34300.0
2014-01-03 14:50:00,81.53,81.54,81.47,81.52,45900.0,66.7695,66.7777,66.7204,66.7613,45900.0
2014-01-03 15:00:00,81.53,81.56,81.49,81.54,37000.0,66.7695,66.7941,66.7368,66.7777,37000.0
2014-01-03 15:10:00,81.55,81.77,81.54,81.75,78900.0,66.7859,66.9661,66.7777,66.9497,78900.0
2014-01-03 15:20:00,81.77,81.77,81.71,81.75,60000.0,66.9661,66.9661,66.9169,66.9497,60000.0
2014-01-03 15:30:00,81.76,81.79,81.73,81.75,59200.0,66.9579,66.9825,66.9333,66.9497,59200.0
2014-01-03 15:40:00,81.75,81.75,81.59,81.63,107900.0,66.9497,66.9497,66.8187,66.8514,107900.0
2014-01-03 15:50:00,81.62,81.62,81.4,81.41,178800.0,66.8432,66.8432,66.6631,66.6712,178800.0
2014-01-06 09:30:00,81.31,81.5,80.92,81.0,157200.0,66.5894,66.745,66.27,66.3355,157200.0
2014-01-06 09:40:00,81.0,81.0,80.78,80.78,34300.0,66.3355,66.3355,66.1553,66.1553,34300.0
2014-01-06 09:50:00,80.77,80.94,80.69,80.88,88500.0,66.1471,66.2863,66.0816,66.2372,88500.0
2014-01-06 10:00:00,80.91,80.91,80.68,80.84,40300.0,66.2618,66.2618,66.0734,66.2044,40300.0
2014-01-06 10:10:00,80.87,81.02,80.82,81.02,45400.0,66.229,66.3519,66.1881,66.3519,45400.0
2014-01-06 10:20:00,81.01,81.23,81.01,81.14,43700.0,66.3437,66.5238,66.3437,66.4501,43700.0
2014-01-06 10:30:00,81.14,81.16,81.03,81.07,39100.0,66.4501,66.4665,66.36,66.3928,39100.0
2014-01-06 10:40:00,81.06,81.18,80.99,81.03,61200.0,66.3846,66.4829,66.3273,66.36,61200.0
2014-01-06 10:50:00,81.03,81.14,80.92,80.95,30200.0,66.36,66.4501,66.27,66.2945,30200.0
2014-01-06 11:00:00,80.94,81.0,80.92,80.92,21700.0,66.2863,66.3355,66.27,66.27,21700.0
2014-01-06 11:10:00,80.92,80.95,80.67,80.73,45600.0,66.27,66.2945,66.0652,66.1144,45600.0
2014-01-06 11:20:00,80.74,80.8,80.67,80.71,31000.0,66.1225,66.1717,66.0652,66.098,31000.0
2014-01-06 11:30:00,80.7,80.73,80.61,80.69,43500.0,66.0898,66.1144,66.0161,66.0816,43500.0
2014-01-06 11:40:00,80.69,80.69,80.44,80.47,51700.0,66.0816,66.0816,65.8769,65.9014,51700.0
2014-01-06 11:50:00,80.48,80.66,80.48,80.65,35600.0,65.9096,66.057,65.9096,66.0488,35600.0
2014-01-06 12:00:00,80.65,80.77,80.61,80.74,30200.0,66.0488,66.1471,66.0161,66.1225,30200.0
2014-01-06 12:10:00,80.73,80.77,80.65,80.73,20700.0,66.1144,66.1471,66.0488,66.1144,20700.0
2014-01-06 12:20:00,80.75,80.83,80.72,80.72,30300.0,66.1307,66.1963,66.1062,66.1062,30300.0
2014-01-06 12:30:00,80.71,80.8,80.66,80.77,31100.0,66.098,66.1717,66.057,66.1471,31100.0
2014-01-06 12:40:00,80.78,80.78,80.65,80.68,25900.0,66.1553,66.1553,66.0488,66.0734,25900.0
2014-01-06 12:50:00,80.69,80.81,80.69,80.81,24700.0,66.0816,66.1799,66.0816,66.1799,24700.0
2014-01-06 13:00:00,80.82,80.82,80.66,80.66,27200.0,66.1881,66.1881,66.057,66.057,27200.0
2014-01-06 13:10:00,80.68,80.7,80.59,80.68,33700.0,66.0734,66.0898,65.9997,66.0734,33700.0
2014-01-06 13:20:00,80.69,80.74,80.65,80.7,30700.0,66.0816,66.1225,66.0488,66.0898,30700.0
2014-01-06 13:30:00,80.66,80.71,80.58,80.7,23400.0,66.057,66.098,65.9915,66.0898,23400.0
2014-01-06 13:40:00,80.68,80.72,80.52,80.55,49300.0,66.0734,66.1062,65.9424,65.9669,49300.0
2014-01-06 13:50:00,80.57,80.8,80.57,80.75,32100.0,65.9833,66.1717,65.9833,66.1307,32100.0
2014-01-06 14:00:00,80.76,80.78,80.62,80.62,26400.0,66.1389,66.1553,66.0243,66.0243,26400.0
2014-01-06 14:10:00,80.62,80.82,80.62,80.77,21500.0,66.0243,66.1881,66.0243,66.1471,21500.0
2014-01-06 14:20:00,80.78,80.89,80.75,80.8,25800.0,66.1553,66.2454,66.1307,66.1717,25800.0
2014-01-06 14:30:00,80.83,80.9,80.79,80.89,34300.0,66.1963,66.2536,66.1635,66.2454,34300.0
2014-01-06 14:40:00,80.89,80.95,80.78,80.87,24600.0,66.2454,66.2945,66.1553,66.229,24600.0
2014-01-06 14:50:00,80.88,80.9,80.82,80.85,23900.0,66.2372,66.2536,66.1881,66.2126,23900.0
2014-01-06 15:00:00,80.84,80.86,80.8,80.8,30000.0,66.2044,66.2208,66.1717,66.1717,30000.0
2014-01-06 15:10:00,80.78,80.87,80.77,80.85,32500.0,66.1553,66.229,66.1471,66.2126,32500.0
2014-01-06 15:20:00,80.86,80.86,80.74,80.77,50700.0,66.2208,66.2208,66.1225,66.1471,50700.0
2014-01-06 15:30:00,80.76,80.79,80.64,80.64,62400.0,66.1389,66.1635,66.0407,66.0407,62400.0
2014-01-06 15:40:00,80.64,80.73,80.59,80.73,90600.0,66.0407,66.1144,65.9997,66.1144,90600.0
2014-01-06 15:50:00,80.74,80.76,80.54,80.55,177200.0,66.1225,66.1389,65.9588,65.9669,177200.0
2014-01-07 09:30:00,80.84,80.95,80.66,80.83,116800.0,66.2044,66.2945,66.057,66.1963,116800.0
2014-01-07 09:40:00,80.82,81.07,80.75,80.78,96300.0,66.1881,66.3928,66.1307,66.1553,96300.0
2014-01-07 09:50:00,80.81,81.04,80.79,80.99,73900.0,66.1799,66.3682,66.1635,66.3273,73900.0
2014-01-07 10:00:00,80.99,81.37,80.98,81.37,142200.0,66.3273,66.6385,66.3191,66.6385,142200.0
2014-01-07 10:10:00,81.4,81.61,81.29,81.56,205900.0,66.6631,66.835,66.573,66.7941,205900.0
2014-01-07 10:20:00,81.56,81.67,81.54,81.66,96300.0,66.7941,66.8842,66.7777,66.876,96300.0
2014-01-07 10:30:00,81.66,81.8,81.62,81.75,51600.0,66.876,66.9906,66.8432,66.9497,51600.0
2014-01-07 10:40:00,81.76,81.94,81.75,81.77,98100.0,66.9579,67.1053,66.9497,66.9661,98100.0
2014-01-07 10:50:00,81.79,81.79,81.68,81.74,55100.0,66.9825,66.9825,66.8924,66.9415,55100.0
2014-01-07 11:00:00,81.75,81.81,81.51,81.51,77800.0,66.9497,66.9988,66.7531,66.7531,77800.0
2014-01-07 11:10:00,81.52,81.68,81.51,81.62,56600.0,66.7613,66.8924,66.7531,66.8432,56600.0
2014-01-07 11:20:00,81.62,81.64,81.52,81.55,40600.0,66.8432,66.8596,66.7613,66.7859,40600.0
2014-01-07 11:30:00,81.55,81.58,81.49,81.51,44400.0,66.7859,66.8105,66.7368,66.7531,44400.0
2014-01-07 11:40:00,81.52,81.56,81.36,81.36,73000.0,66.7613,66.7941,66.6303,66.6303,73000.0
2014-01-07 11:50:00,81.37,81.38,81.24,81.37,72200.0,66.6385,66.6467,66.532,66.6385,72200.0
2014-01-07 12:00:00,81.39,81.48,81.38,81.41,22500.0,66.6549,66.7286,66.6467,66.6712,22500.0
2014-01-07 12:10:00,81.41,81.52,81.39,81.49,42400.0,66.6712,66.7613,66.6549,66.7368,42400.0
2014-01-07 12:20:00,81.5,81.59,81.49,81.55,40500.0,66.745,66.8187,66.7368,66.7859,40500.0
2014-01-07 12:30:00,81.56,81.6,81.5,81.57,34300.0,66.7941,66.8269,66.745,66.8023,34300.0
2014-01-07 12:40:00,81.57,81.65,81.49,81.65,31000.0,66.8023,66.8678,66.7368,66.8678,31000.0
2014-01-07 12:50:00,81.65,81.77,81.64,81.77,42100.0,66.8678,66.9661,66.8596,66.9661,42100.0
2014-01-07 13:00:00,81.76,81.78,81.75,81.77,20200.0,66.9579,66.9743,66.9497,66.9661,20200.0
2014-01-07 13:10:00,81.76,81.76,81.52,81.59,43000.0,66.9579,66.9579,66.7613,66.8187,43000.0
2014-01-07 13:20:00,81.58,81.63,81.5,81.58,50000.0,66.8105,66.8514,66.745,66.8105,50000.0
2014-01-07 13:30:00,81.57,81.63,81.53,81.6,61500.0,66.8023,66.8514,66.7695,66.8269,61500.0
2014-01-07 13:40:00,81.6,81.67,81.55,81.66,64000.0,66.8269,66.8842,66.7859,66.876,64000.0
2014-01-07 13:50:00,81.65,81.65,81.58,81.6,97800.0,66.8678,66.8678,66.8105,66.8269,97800.0
2014-01-07 14:00:00,81.6,81.69,81.56,81.67,50600.0,66.8269,66.9006,66.7941,66.8842,50600.0
2014-01-07 14:10:00,81.69,81.72,81.57,81.57,43700.0,66.9006,66.9251,66.8023,66.8023,43700.0
2014-01-07 14:20:00,81.56,81.65,81.51,81.51,82300.0,66.7941,66.8678,66.7531,66.7531,82300.0
2014-01-07 14:30:00,81.53,81.6,81.49,81.58,115400.0,66.7695,66.8269,66.7368,66.8105,115400.0
2014-01-07 14:40:00,81.58,81.6,81.49,81.52,67000.0,66.8105,66.8269,66.7368,66.7613,67000.0
2014-01-07 14:50:00,81.53,81.58,81.5,81.53,35200.0,66.7695,66.8105,66.745,66.7695,35200.0
2014-01-07 15:00:00,81.53,81.57,81.46,81.53,54400.0,66.7695,66.8023,66.7122,66.7695,54400.0
2014-01-07 15:10:00,81.53,81.55,81.38,81.47,74800.0,66.7695,66.7859,66.6467,66.7204,74800.0
2014-01-07 15:20:00,81.48,81.54,81.47,81.54,49000.0,66.7286,66.7777,66.7204,66.7777,49000.0
2014-01-07 15:30:00,81.54,81.62,81.5,81.53,102000.0,66.7777,66.8432,66.745,66.7695,102000.0
2014-01-07 15:40:00,81.53,81.63,81.53,81.56,159000.0,66.7695,66.8514,66.7695,66.7941,159000.0
2014-01-07 15:50:00,81.57,81.6,81.46,81.5,246600.0,66.8023,66.8269,66.7122,66.745,246600.0
2014-01-08 09:30:00,81.29,81.78,81.25,81.67,253000.0,66.573,66.9743,66.5402,66.8842,253000.0
2014-01-08 09:40:00,81.67,81.84,81.51,81.56,250300.0,66.8842,67.0234,66.7531,66.7941,250300.0
2014-01-08 09:50:00,81.58,81.6,81.29,81.6,127200.0,66.8105,66.8269,66.573,66.8269,127200.0
2014-01-08 10:00:00,81.57,81.9,81.5,81.88,101100.0,66.8023,67.0725,66.745,67.0562,101100.0
2014-01-08 10:10:00,81.87,81.9,81.6,81.79,82000.0,67.048,67.0725,66.8269,66.9825,82000.0
2014-01-08 10:20:00,81.77,81.98,81.77,81.81,65800.0,66.9661,67.1381,66.9661,66.9988,65800.0
2014-01-08 10:30:00,81.82,81.88,81.63,81.71,108200.0,67.007,67.0562,66.8514,66.9169,108200.0
2014-01-08 10:40:00,81.73,81.85,81.66,81.8,163900.0,66.9333,67.0316,66.876,66.9906,163900.0
2014-01-08 10:50:00,81.8,81.89,81.73,81.79,105500.0,66.9906,67.0643,66.9333,66.9825,105500.0
2014-01-08 11:00:00,81.79,81.88,81.63,81.67,85300.0,66.9825,67.0562,66.8514,66.8842,85300.0
2014-01-08 11:10:00,81.67,81.86,81.67,81.77,82000.0,66.8842,67.0398,66.8842,66.9661,82000.0
2014-01-08 11:20:00,81.77,82.1,81.76,81.97,150600.0,66.9661,67.2363,66.9579,67.1299,150600.0
2014-01-08 11:30:00,81.97,82.13,81.89,82.0,62700.0,67.1299,67.2609,67.0643,67.1544,62700.0
2014-01-08 11:40:00,82.01,82.09,81.81,81.89,82100.0,67.1626,67.2281,66.9988,67.0643,82100.0
2014-01-08 11:50:00,81.88,81.93,81.83,81.87,63700.0,67.0562,67.0971,67.0152,67.048,63700.0
2014-01-08 12:00:00,81.87,81.9,81.78,81.78,23100.0,67.048,67.0725,66.9743,66.9743,23100.0
2014-01-08 12:10:00,81.79,81.85,81.75,81.76,22300.0,66.9825,67.0316,66.9497,66.9579,22300.0
2014-01-08 12:20:00,81.78,81.83,81.74,81.76,32600.0,66.9743,67.0152,66.9415,66.9579,32600.0
2014-01-08 12:30:00,81.77,81.79,81.71,81.77,23700.0,66.9661,66.9825,66.9169,66.9661,23700.0
2014-01-08 12:40:00,81.78,81.98,81.78,81.97,45500.0,66.9743,67.1381,66.9743,67.1299,45500.0
2014-01-08 12:50:00,81.98,81.99,81.81,81.86,45900.0,67.1381,67.1462,66.9988,67.0398,45900.0
2014-01-08 13:00:00,81.88,82.07,81.86,82.06,94100.0,67.0562,67.2118,67.0398,67.2036,94100.0
2014-01-08 13:10:00,82.06,82.1,81.89,81.92,41500.0,67.2036,67.2363,67.0643,67.0889,41500.0
2014-01-08 13:20:00,81.92,81.98,81.87,81.92,96800.0,67.0889,67.1381,67.048,67.0889,96800.0
2014-01-08 13:30:00,81.92,82.05,81.92,82.0,25700.0,67.0889,67.1954,67.0889,67.1544,25700.0
2014-01-08 13:40:00,81.99,82.09,81.97,82.01,36600.0,67.1462,67.2281,67.1299,67.1626,36600.0
2014-01-08 13:50:00,82.02,82.09,81.98,82.0,24400.0,67.1708,67.2281,67.1381,67.1544,24400.0
2014-01-08 14:00:00,82.0,82.09,81.88,81.92,60100.0,67.1544,67.2281,67.0562,67.0889,60100.0
2014-01-08 14:10:00,81.91,82.04,81.91,82.0,113700.0,67.0807,67.1872,67.0807,67.1544,113700.0
2014-01-08 14:20:00,82.01,82.09,81.94,81.95,47700.0,67.1626,67.2281,67.1053,67.1135,47700.0
2014-01-08 14:30:00,81.96,82.06,81.91,81.96,91500.0,67.1217,67.2036,67.0807,67.1217,91500.0
2014-01-08 14:40:00,81.95,82.01,81.86,81.99,108100.0,67.1135,67.1626,67.0398,67.1462,108100.0
2014-01-08 14:50:00,82.0,82.14,81.98,82.11,130400.0,67.1544,67.2691,67.1381,67.2445,130400.0
2014-01-08 15:00:00,82.1,82.11,81.96,81.99,69800.0,67.2363,67.2445,67.1217,67.1462,69800.0
2014-01-08 15:10:00,81.97,82.03,81.86,81.87,76100.0,67.1299,67.179,67.0398,67.048,76100.0
2014-01-08 15:20:00,81.87,81.96,81.83,81.9,103800.0,67.048,67.1217,67.0152,67.0725,103800.0
2014-01-08 15:30:00,81.9,82.03,81.89,81.98,107200.0,67.0725,67.179,67.0643,67.1381,107200.0
2014-01-08 15:40:00,81.98,82.12,81.95,82.11,193400.0,67.1381,67.2527,67.1135,67.2445,193400.0
2014-01-08 15:50:00,82.13,82.2,82.1,82.14,271800.0,67.2609,67.3182,67.2363,67.2691,271800.0
2014-01-09 09:30:00,82.02,82.8,82.0,82.59,230100.0,67.1708,67.8096,67.1544,67.6376,230100.0
2014-01-09 09:40:00,82.59,82.84,82.53,82.69,135000.0,67.6376,67.8424,67.5885,67.7195,135000.0
2014-01-09 09:50:00,82.69,82.69,82.4,82.44,86800.0,67.7195,67.7195,67.482,67.5148,86800.0
2014-01-09 10:00:00,82.46,82.73,82.41,82.55,129900.0,67.5312,67.7523,67.4902,67.6049,129900.0
2014-01-09 10:10:00,82.55,82.82,82.52,82.77,130100.0,67.6049,67.826,67.5803,67.785,130100.0
2014-01-09 10:20:00,82.77,83.0,82.66,82.96,152800.0,67.785,67.9734,67.6949,67.9406,152800.0
2014-01-09 10:30:00,82.97,83.0,82.75,82.84,98800.0,67.9488,67.9734,67.7687,67.8424,98800.0
2014-01-09 10:40:00,82.84,82.92,82.51,82.65,123500.0,67.8424,67.9079,67.5721,67.6868,123500.0
2014-01-09 10:50:00,82.66,82.71,82.46,82.51,142400.0,67.6949,67.7359,67.5312,67.5721,142400.0
2014-01-09 11:00:00,82.52,82.56,82.29,82.31,67800.0,67.5803,67.613,67.3919,67.4083,67800.0
2014-01-09 11:10:00,82.32,82.47,82.27,82.47,75200.0,67.4165,67.5393,67.3756,67.5393,75200.0
2014-01-09 11:20:00,82.47,82.52,82.41,82.49,64700.0,67.5393,67.5803,67.4902,67.5557,64700.0
2014-01-09 11:30:00,82.48,82.66,82.38,82.6,65200.0,67.5475,67.6949,67.4656,67.6458,65200.0
2014-01-09 11:40:00,82.59,82.75,82.58,82.65,75900.0,67.6376,67.7687,67.6294,67.6868,75900.0
2014-01-09 11:50:00,82.65,82.67,82.52,82.61,53600.0,67.6868,67.7031,67.5803,67.654,53600.0
2014-01-09 12:00:00,82.62,82.66,82.54,82.65,67700.0,67.6622,67.6949,67.5967,67.6868,67700.0
2014-01-09 12:10:00,82.65,82.65,82.53,82.6,39000.0,67.6868,67.6868,67.5885,67.6458,39000.0
2014-01-09 12:20:00,82.61,82.65,82.57,82.62,32800.0,67.654,67.6868,67.6212,67.6622,32800.0
2014-01-09 12:30:00,82.63,82.75,82.62,82.73,28800.0,67.6704,67.7687,67.6622,67.7523,28800.0
2014-01-09 12:40:00,82.73,82.78,82.72,82.76,30900.0,67.7523,67.7932,67.7441,67.7768,30900.0
2014-01-09 12:50:00,82.76,82.79,82.74,82.79,26300.0,67.7768,67.8014,67.7605,67.8014,26300.0
2014-01-09 13:00:00,82.79,82.8,82.73,82.74,21600.0,67.8014,67.8096,67.7523,67.7605,21600.0
2014-01-09 13:10:00,82.74,82.75,82.67,82.67,25000.0,67.7605,67.7687,67.7031,67.7031,25000.0
2014-01-09 13:20:00,82.67,82.69,82.64,82.66,23200.0,67.7031,67.7195,67.6786,67.6949,23200.0
2014-01-09 13:30:00,82.67,82.71,82.61,82.7,56400.0,67.7031,67.7359,67.654,67.7277,56400.0
2014-01-09 13:40:00,82.69,82.79,82.65,82.77,50600.0,67.7195,67.8014,67.6868,67.785,50600.0
2014-01-09 13:50:00,82.72,82.81,82.7,82.72,47300.0,67.7441,67.8178,67.7277,67.7441,47300.0
2014-01-09 14:00:00,82.72,82.74,82.55,82.62,74900.0,67.7441,67.7605,67.6049,67.6622,74900.0
2014-01-09 14:10:00,82.61,82.61,82.52,82.53,43100.0,67.654,67.654,67.5803,67.5885,43100.0
2014-01-09 14:20:00,82.53,82.59,82.5,82.59,30500.0,67.5885,67.6376,67.5639,67.6376,30500.0
2014-01-09 14:30:00,82.59,82.66,82.54,82.64,58800.0,67.6376,67.6949,67.5967,67.6786,58800.0
2014-01-09 14:40:00,82.65,82.74,82.6,82.73,50900.0,67.6868,67.7605,67.6458,67.7523,50900.0
2014-01-09 14:50:00,82.74,82.81,82.71,82.73,63200.0,67.7605,67.8178,67.7359,67.7523,63200.0
2014-01-09 15:00:00,82.74,82.9,82.74,82.87,78100.0,67.7605,67.8915,67.7605,67.8669,78100.0
2014-01-09 15:10:00,82.88,82.95,82.81,82.88,85600.0,67.8751,67.9324,67.8178,67.8751,85600.0
2014-01-09 15:20:00,82.87,82.94,82.87,82.93,100000.0,67.8669,67.9243,67.8669,67.9161,100000.0
2014-01-09 15:30:00,82.92,82.99,82.9,82.93,221400.0,67.9079,67.9652,67.8915,67.9161,221400.0
2014-01-09 15:40:00,82.94,82.95,82.82,82.92,197500.0,67.9243,67.9324,67.826,67.9079,197500.0
2014-01-09 15:50:00,82.92,83.05,82.92,82.95,412400.0,67.9079,68.0143,67.9079,67.9324,412400.0
2014-01-10 09:30:00,82.75,83.17,82.63,83.13,214100.0,67.7687,68.1126,67.6704,68.0799,214100.0
2014-01-10 09:40:00,83.15,83.15,82.73,82.84,88100.0,68.0962,68.0962,67.7523,67.8424,88100.0
2014-01-10 09:50:00,82.85,83.03,82.85,82.93,96500.0,67.8505,67.998,67.8505,67.9161,96500.0
2014-01-10 10:00:00,82.93,83.06,82.86,83.0,211200.0,67.9161,68.0225,67.8587,67.9734,211200.0
2014-01-10 10:10:00,83.01,83.03,82.75,82.76,155000.0,67.9816,67.998,67.7687,67.7768,155000.0
2014-01-10 10:20:00,82.75,82.86,82.66,82.66,128600.0,67.7687,67.8587,67.6949,67.6949,128600.0
2014-01-10 10:30:00,82.68,82.91,82.6,82.89,178200.0,67.7113,67.8997,67.6458,67.8833,178200.0
2014-01-10 10:40:00,82.86,83.11,82.75,83.09,212000.0,67.8587,68.0635,67.7687,68.0471,212000.0
2014-01-10 10:50:00,83.09,83.16,82.84,82.93,183900.0,68.0471,68.1044,67.8424,67.9161,183900.0
2014-01-10 11:00:00,82.95,83.15,82.95,83.14,144000.0,67.9324,68.0962,67.9324,68.088,144000.0
2014-01-10 11:10:00,83.13,83.14,82.7,82.72,97300.0,68.0799,68.088,67.7277,67.7441,97300.0
2014-01-10 11:20:00,82.7,82.74,82.42,82.42,70100.0,67.7277,67.7605,67.4984,67.4984,70100.0
2014-01-10 11:30:00,82.43,82.54,82.39,82.48,47400.0,67.5066,67.5967,67.4738,67.5475,47400.0
2014-01-10 11:40:00,82.45,82.54,82.41,82.48,77100.0,67.523,67.5967,67.4902,67.5475,77100.0
2014-01-10 11:50:00,82.46,82.96,82.45,82.85,316900.0,67.5312,67.9406,67.523,67.8505,316900.0
2014-01-10 12:00:00,82.84,82.85,82.56,82.72,62000.0,67.8424,67.8505,67.613,67.7441,62000.0
2014-01-10 12:10:00,82.72,82.95,82.68,82.82,74900.0,67.7441,67.9324,67.7113,67.826,74900.0
2014-01-10 12:20:00,82.82,82.89,82.75,82.88,30000.0,67.826,67.8833,67.7687,67.8751,30000.0
2014-01-10 12:30:00,82.88,82.91,82.63,82.65,49300.0,67.8751,67.8997,67.6704,67.6868,49300.0
2014-01-10 12:40:00,82.64,82.79,82.61,82.7,32400.0,67.6786,67.8014,67.654,67.7277,32400.0
2014-01-10 12:50:00,82.7,82.74,82.57,82.57,28600.0,67.7277,67.7605,67.6212,67.6212,28600.0
2014-01-10 13:00:00,82.59,82.72,82.54,82.69,57400.0,67.6376,67.7441,67.5967,67.7195,57400.0
2014-01-10 13:10:00,82.69,82.92,82.69,82.92,64500.0,67.7195,67.9079,67.7195,67.9079,64500.0
2014-01-10 13:20:00,82.92,83.05,82.89,82.89,57400.0,67.9079,68.0143,67.8833,67.8833,57400.0
2014-01-10 13:30:00,82.9,82.91,82.73,82.8,26500.0,67.8915,67.8997,67.7523,67.8096,26500.0
2014-01-10 13:40:00,82.82,82.82,82.74,82.79,27900.0,67.826,67.826,67.7605,67.8014,27900.0
2014-01-10 13:50:00,82.79,82.88,82.76,82.77,38000.0,67.8014,67.8751,67.7768,67.785,38000.0
2014-01-10 14:00:00,82.78,82.85,82.76,82.85,35600.0,67.7932,67.8505,67.7768,67.8505,35600.0
2014-01-10 14:10:00,82.86,82.89,82.78,82.83,50000.0,67.8587,67.8833,67.7932,67.8342,50000.0
2014-01-10 14:20:00,82.84,82.88,82.79,82.86,29400.0,67.8424,67.8751,67.8014,67.8587,29400.0
2014-01-10 14:30:00,82.85,82.9,82.85,82.9,31300.0,67.8505,67.8915,67.8505,67.8915,31300.0
2014-01-10 14:40:00,82.91,82.92,82.84,82.85,53700.0,67.8997,67.9079,67.8424,67.8505,53700.0
2014-01-10 14:50:00,82.85,82.92,82.85,82.86,41600.0,67.8505,67.9079,67.8505,67.8587,41600.0
2014-01-10 15:00:00,82.86,82.92,82.84,82.87,72100.0,67.8587,67.9079,67.8424,67.8669,72100.0
2014-01-10 15:10:00,82.87,82.95,82.85,82.93,52800.0,67.8669,67.9324,67.8505,67.9161,52800.0
2014-01-10 15:20:00,82.93,82.95,82.88,82.94,57100.0,67.9161,67.9324,67.8751,67.9243,57100.0
2014-01-10 15:30:00,82.95,83.04,82.95,83.03,83900.0,67.9324,68.0061,67.9324,67.998,83900.0
2014-01-10 15:40:00,83.03,83.12,83.02,83.06,210500.0,67.998,68.0717,67.9898,68.0225,210500.0
2014-01-10 15:50:00,83.06,83.22,83.06,83.2,419500.0,68.0225,68.1536,68.0225,68.1372,419500.0
2014-01-13 09:30:00,82.71,82.74,82.25,82.42,251000.0,67.7359,67.7605,67.3592,67.4984,251000.0
2014-01-13 09:40:00,82.43,82.52,82.4,82.42,74400.0,67.5066,67.5803,67.482,67.4984,74400.0
2014-01-13 09:50:00,82.41,82.42,82.1,82.11,79100.0,67.4902,67.4984,67.2363,67.2445,79100.0
2014-01-13 10:00:00,82.11,82.34,82.11,82.33,71900.0,67.2445,67.4329,67.2445,67.4247,71900.0
2014-01-13 10:10:00,82.34,82.55,82.31,82.38,90500.0,67.4329,67.6049,67.4083,67.4656,90500.0
2014-01-13 10:20:00,82.39,82.52,82.35,82.49,73800.0,67.4738,67.5803,67.4411,67.5557,73800.0
2014-01-13 10:30:00,82.51,82.51,82.41,82.42,58000.0,67.5721,67.5721,67.4902,67.4984,58000.0
2014-01-13 10:40:00,82.41,82.52,82.4,82.47,49100.0,67.4902,67.5803,67.482,67.5393,49100.0
2014-01-13 10:50:00,82.48,82.53,82.47,82.52,43400.0,67.5475,67.5885,67.5393,67.5803,43400.0
2014-01-13 11:00:00,82.51,82.52,82.41,82.44,55600.0,67.5721,67.5803,67.4902,67.5148,55600.0
2014-01-13 11:10:00,82.43,82.56,82.42,82.46,54800.0,67.5066,67.613,67.4984,67.5312,54800.0
2014-01-13 11:20:00,82.48,82.48,82.38,82.42,38800.0,67.5475,67.5475,67.4656,67.4984,38800.0
2014-01-13 11:30:00,82.43,82.69,82.42,82.68,54600.0,67.5066,67.7195,67.4984,67.7113,54600.0
2014-01-13 11:40:00,82.66,82.67,82.43,82.43,54100.0,67.6949,67.7031,67.5066,67.5066,54100.0
2014-01-13 11:50:00,82.43,82.44,82.31,82.32,55600.0,67.5066,67.5148,67.4083,67.4165,55600.0
2014-01-13 12:00:00,82.32,82.32,82.03,82.11,53900.0,67.4165,67.4165,67.179,67.2445,53900.0
2014-01-13 12:10:00,82.13,82.19,82.12,82.17,46600.0,67.2609,67.31,67.2527,67.2937,46600.0
2014-01-13 12:20:00,82.18,82.25,82.0,82.02,37400.0,67.3018,67.3592,67.1544,67.1708,37400.0
2014-01-13 12:30:00,82.02,82.02,81.79,81.81,143000.0,67.1708,67.1708,66.9825,66.9988,143000.0
2014-01-13 12:40:00,81.81,81.97,81.81,81.84,65800.0,66.9988,67.1299,66.9988,67.0234,65800.0
2014-01-13 12:50:00,81.85,81.88,81.79,81.79,44300.0,67.0316,67.0562,66.9825,66.9825,44300.0
2014-01-13 13:00:00,81.79,81.79,81.63,81.73,63200.0,66.9825,66.9825,66.8514,66.9333,63200.0
2014-01-13 13:10:00,81.72,81.77,81.56,81.61,50400.0,66.9251,66.9661,66.7941,66.835,50400.0
2014-01-13 13:20:00,81.62,81.75,81.61,81.69,31000.0,66.8432,66.9497,66.835,66.9006,31000.0
2014-01-13 13:30:00,81.69,81.69,81.54,81.54,46100.0,66.9006,66.9006,66.7777,66.7777,46100.0
2014-01-13 13:40:00,81.53,81.58,81.46,81.47,126000.0,66.7695,66.8105,66.7122,66.7204,126000.0
2014-01-13 13:50:00,81.49,81.57,81.46,81.57,36700.0,66.7368,66.8023,66.7122,66.8023,36700.0
2014-01-13 14:00:00,81.61,81.64,81.53,81.58,65100.0,66.835,66.8596,66.7695,66.8105,65100.0
2014-01-13 14:10:00,81.57,81.68,81.56,81.57,58000.0,66.8023,66.8924,66.7941,66.8023,58000.0
2014-01-13 14:20:00,81.56,81.63,81.53,81.56,64600.0,66.7941,66.8514,66.7695,66.7941,64600.0
2014-01-13 14:30:00,81.56,81.65,81.49,81.52,50200.0,66.7941,66.8678,66.7368,66.7613,50200.0
2014-01-13 14:40:00,81.52,81.59,81.48,81.5,93200.0,66.7613,66.8187,66.7286,66.745,93200.0
2014-01-13 14:50:00,81.5,81.52,81.36,81.41,77500.0,66.745,66.7613,66.6303,66.6712,77500.0
2014-01-13 15:00:00,81.39,81.4,81.08,81.14,129600.0,66.6549,66.6631,66.401,66.4501,129600.0
2014-01-13 15:10:00,81.14,81.19,81.08,81.09,107300.0,66.4501,66.4911,66.401,66.4092,107300.0
2014-01-13 15:20:00,81.09,81.1,80.9,81.06,143900.0,66.4092,66.4174,66.2536,66.3846,143900.0
2014-01-13 15:30:00,81.06,81.1,80.89,80.92,171800.0,66.3846,66.4174,66.2454,66.27,171800.0
2014-01-13 15:40:00,80.92,81.01,80.8,80.99,191800.0,66.27,66.3437,66.1717,66.3273,191800.0
2014-01-13 15:50:00,80.98,81.07,80.97,81.04,395300.0,66.3191,66.3928,66.3109,66.3682,395300.0
2014-01-14 09:30:00,80.78,81.74,80.71,81.6,121900.0,66.1553,66.9415,66.098,66.8269,121900.0
2014-01-14 09:40:00,81.62,81.71,81.56,81.63,108800.0,66.8432,66.9169,66.7941,66.8514,108800.0
2014-01-14 09:50:00,81.63,81.76,81.63,81.73,70300.0,66.8514,66.9579,66.8514,66.9333,70300.0
2014-01-14 10:00:00,81.73,82.03,81.72,81.92,177300.0,66.9333,67.179,66.9251,67.0889,177300.0
2014-01-14 10:10:00,81.9,82.15,81.87,82.12,76200.0,67.0725,67.2773,67.048,67.2527,76200.0
2014-01-14 10:20:00,82.13,82.16,81.93,81.93,53300.0,67.2609,67.2855,67.0971,67.0971,53300.0
2014-01-14 10:30:00,81.94,82.05,81.94,82.01,38400.0,67.1053,67.1954,67.1053,67.1626,38400.0
2014-01-14 10:40:00,82.01,82.19,82.01,82.17,54000.0,67.1626,67.31,67.1626,67.2937,54000.0
2014-01-14 10:50:00,82.17,82.25,82.06,82.19,95500.0,67.2937,67.3592,67.2036,67.31,95500.0
2014-01-14 11:00:00,82.2,82.23,82.0,82.01,43700.0,67.3182,67.3428,67.1544,67.1626,43700.0
2014-01-14 11:10:00,82.02,82.04,81.97,82.0,90700.0,67.1708,67.1872,67.1299,67.1544,90700.0
2014-01-14 11:20:00,82.0,82.02,81.91,81.92,56200.0,67.1544,67.1708,67.0807,67.0889,56200.0
2014-01-14 11:30:00,81.93,81.94,81.81,81.86,92300.0,67.0971,67.1053,66.9988,67.0398,92300.0
2014-01-14 11:40:00,81.87,81.89,81.81,81.89,40100.0,67.048,67.0643,66.9988,67.0643,40100.0
2014-01-14 11:50:00,81.9,81.97,81.8,81.9,50200.0,67.0725,67.1299,66.9906,67.0725,50200.0
2014-01-14 12:00:00,81.9,81.93,81.82,81.84,33500.0,67.0725,67.0971,67.007,67.0234,33500.0
2014-01-14 12:10:00,81.84,81.92,81.8,81.9,51100.0,67.0234,67.0889,66.9906,67.0725,51100.0
2014-01-14 12:20:00,81.9,82.01,81.87,81.96,57200.0,67.0725,67.1626,67.048,67.1217,57200.0
2014-01-14 12:30:00,81.97,82.03,81.89,81.91,42000.0,67.1299,67.179,67.0643,67.0807,42000.0
2014-01-14 12:40:00,81.92,81.98,81.91,81.95,47000.0,67.0889,67.1381,67.0807,67.1135,47000.0
2014-01-14 12:50:00,81.94,82.0,81.91,81.94,39600.0,67.1053,67.1544,67.0807,67.1053,39600.0
2014-01-14 13:00:00,81.94,81.98,81.88,81.89,46700.0,67.1053,67.1381,67.0562,67.0643,46700.0
2014-01-14 13:10:00,81.89,81.98,81.87,81.95,50600.0,67.0643,67.1381,67.048,67.1135,50600.0
2014-01-14 13:20:00,81.95,81.98,81.92,81.94,43400.0,67.1135,67.1381,67.0889,67.1053,43400.0
2014-01-14 13:30:00,81.94,81.97,81.86,81.93,63700.0,67.1053,67.1299,67.0398,67.0971,63700.0
2014-01-14 13:40:00,81.95,81.95,81.81,81.82,58300.0,67.1135,67.1135,66.9988,67.007,58300.0
2014-01-14 13:50:00,81.82,81.88,81.78,81.88,43000.0,67.007,67.0562,66.9743,67.0562,43000.0
2014-01-14 14:00:00,81.88,81.93,81.86,81.9,37900.0,67.0562,67.0971,67.0398,67.0725,37900.0
2014-01-14 14:10:00,81.89,81.9,81.79,81.82,64400.0,67.0643,67.0725,66.9825,67.007,64400.0
2014-01-14 14:20:00,81.8,81.92,81.79,81.91,52500.0,66.9906,67.0889,66.9825,67.0807,52500.0
2014-01-14 14:30:00,81.92,81.92,81.82,81.88,65000.0,67.0889,67.0889,67.007,67.0562,65000.0
2014-01-14 14:40:00,81.88,81.88,81.8,81.85,75600.0,67.0562,67.0562,66.9906,67.0316,75600.0
2014-01-14 14:50:00,81.84,81.9,81.8,81.85,71000.0,67.0234,67.0725,66.9906,67.0316,71000.0
2014-01-14 15:00:00,81.85,81.87,81.79,81.87,68300.0,67.0316,67.048,66.9825,67.048,68300.0
2014-01-14 15:10:00,81.87,81.9,81.84,81.86,88400.0,67.048,67.0725,67.0234,67.0398,88400.0
2014-01-14 15:20:00,81.86,82.05,81.84,82.0,138200.0,67.0398,67.1954,67.0234,67.1544,138200.0
2014-01-14 15:30:00,82.0,82.02,81.94,81.97,98700.0,67.1544,67.1708,67.1053,67.1299,98700.0
2014-01-14 15:40:00,81.96,81.98,81.9,81.98,128100.0,67.1217,67.1381,67.0725,67.1381,128100.0
2014-01-14 15:50:00,81.97,82.01,81.91,81.94,240300.0,67.1299,67.1626,67.0807,67.1053,240300.0
2014-01-15 09:30:00,82.09,82.29,81.61,82.16,118000.0,67.2281,67.3919,66.835,67.2855,118000.0
2014-01-15 09:40:00,82.18,82.42,82.1,82.31,52700.0,67.3018,67.4984,67.2363,67.4083,52700.0
2014-01-15 09:50:00,82.28,82.31,82.13,82.26,49000.0,67.3837,67.4083,67.2609,67.3674,49000.0
2014-01-15 10:00:00,82.25,82.58,82.23,82.55,120500.0,67.3592,67.6294,67.3428,67.6049,120500.0
2014-01-15 10:10:00,82.56,82.72,82.52,82.67,74800.0,67.613,67.7441,67.5803,67.7031,74800.0
2014-01-15 10:20:00,82.68,82.78,82.56,82.67,81700.0,67.7113,67.7932,67.613,67.7031,81700.0
2014-01-15 10:30:00,82.69,82.82,82.69,82.79,89800.0,67.7195,67.826,67.7195,67.8014,89800.0
2014-01-15 10:40:00,82.78,82.78,82.61,82.63,88600.0,67.7932,67.7932,67.654,67.6704,88600.0
2014-01-15 10:50:00,82.62,82.89,82.61,82.85,67100.0,67.6622,67.8833,67.654,67.8505,67100.0
2014-01-15 11:00:00,82.86,83.1,82.86,83.09,161900.0,67.8587,68.0553,67.8587,68.0471,161900.0
2014-01-15 11:10:00,83.09,83.24,83.08,83.22,67100.0,68.0471,68.1699,68.0389,68.1536,67100.0
2014-01-15 11:20:00,83.22,83.29,83.18,83.24,80100.0,68.1536,68.2109,68.1208,68.1699,80100.0
2014-01-15 11:30:00,83.24,83.5,83.23,83.47,92800.0,68.1699,68.3829,68.1617,68.3583,92800.0
2014-01-15 11:40:00,83.47,83.5,83.45,83.48,59400.0,68.3583,68.3829,68.3419,68.3665,59400.0
2014-01-15 11:50:00,83.48,83.49,83.4,83.41,46300.0,68.3665,68.3747,68.301,68.3092,46300.0
2014-01-15 12:00:00,83.41,83.46,83.4,83.41,45600.0,68.3092,68.3501,68.301,68.3092,45600.0
2014-01-15 12:10:00,83.4,83.42,83.34,83.41,52100.0,68.301,68.3174,68.2518,68.3092,52100.0
2014-01-15 12:20:00,83.41,83.43,83.38,83.41,53600.0,68.3092,68.3255,68.2846,68.3092,53600.0
2014-01-15 12:30:00,83.41,83.45,83.35,83.42,115400.0,68.3092,68.3419,68.26,68.3174,115400.0
2014-01-15 12:40:00,83.42,83.45,83.41,83.43,50500.0,68.3174,68.3419,68.3092,68.3255,50500.0
2014-01-15 12:50:00,83.43,83.45,83.41,83.41,70000.0,68.3255,68.3419,68.3092,68.3092,70000.0
2014-01-15 13:00:00,83.42,83.54,83.42,83.48,170300.0,68.3174,68.4156,68.3174,68.3665,170300.0
2014-01-15 13:10:00,83.48,83.48,83.37,83.47,53300.0,68.3665,68.3665,68.2764,68.3583,53300.0
2014-01-15 13:20:00,83.47,83.48,83.33,83.38,44600.0,68.3583,68.3665,68.2436,68.2846,44600.0
2014-01-15 13:30:00,83.38,83.4,83.35,83.37,64200.0,68.2846,68.301,68.26,68.2764,64200.0
2014-01-15 13:40:00,83.37,83.4,83.28,83.33,73400.0,68.2764,68.301,68.2027,68.2436,73400.0
2014-01-15 13:50:00,83.32,83.4,83.3,83.32,76500.0,68.2355,68.301,68.2191,68.2355,76500.0
2014-01-15 14:00:00,83.34,83.49,83.3,83.48,46300.0,68.2518,68.3747,68.2191,68.3665,46300.0
2014-01-15 14:10:00,83.48,83.68,83.45,83.68,78400.0,68.3665,68.5303,68.3419,68.5303,78400.0
2014-01-15 14:20:00,83.67,83.8,83.66,83.79,94200.0,68.5221,68.6286,68.5139,68.6204,94200.0
2014-01-15 14:30:00,83.79,83.83,83.74,83.8,84700.0,68.6204,68.6531,68.5794,68.6286,84700.0
2014-01-15 14:40:00,83.8,84.08,83.8,84.04,277300.0,68.6286,68.8579,68.6286,68.8251,277300.0
2014-01-15 14:50:00,84.04,84.06,83.95,84.02,76100.0,68.8251,68.8415,68.7514,68.8087,76100.0
2014-01-15 15:00:00,84.0,84.19,83.97,84.17,112500.0,68.7923,68.9479,68.7678,68.9316,112500.0
2014-01-15 15:10:00,84.19,84.24,84.06,84.14,158100.0,68.9479,68.9889,68.8415,68.907,158100.0
2014-01-15 15:20:00,84.14,84.18,84.0,84.18,114300.0,68.907,68.9398,68.7923,68.9398,114300.0
2014-01-15 15:30:00,84.16,84.3,84.11,84.29,153100.0,68.9234,69.038,68.8824,69.0298,153100.0
2014-01-15 15:40:00,84.29,84.31,84.09,84.11,209800.0,69.0298,69.0462,68.8661,68.8824,209800.0
2014-01-15 15:50:00,84.11,84.25,84.1,84.23,321300.0,68.8824,68.9971,68.8742,68.9807,321300.0
2014-01-16 09:30:00,83.5,83.9,83.23,83.38,203200.0,68.3829,68.7105,68.1617,68.2846,203200.0
2014-01-16 09:40:00,83.35,83.42,83.14,83.38,160600.0,68.26,68.3174,68.088,68.2846,160600.0
2014-01-16 09:50:00,83.36,83.57,83.36,83.55,130800.0,68.2682,68.4402,68.2682,68.4238,130800.0
2014-01-16 10:00:00,83.55,83.85,83.5,83.81,90200.0,68.4238,68.6695,68.3829,68.6367,90200.0
2014-01-16 10:10:00,83.81,83.95,83.78,83.89,66900.0,68.6367,68.7514,68.6122,68.7023,66900.0
2014-01-16 10:20:00,83.89,83.89,83.8,83.8,40900.0,68.7023,68.7023,68.6286,68.6286,40900.0
2014-01-16 10:30:00,83.82,83.88,83.74,83.74,43300.0,68.6449,68.6941,68.5794,68.5794,43300.0
2014-01-16 10:40:00,83.73,83.74,83.61,83.65,44200.0,68.5712,68.5794,68.473,68.5057,44200.0
2014-01-16 10:50:00,83.65,83.66,83.51,83.6,51900.0,68.5057,68.5139,68.3911,68.4648,51900.0
2014-01-16 11:00:00,83.61,83.69,83.57,83.69,57900.0,68.473,68.5385,68.4402,68.5385,57900.0
2014-01-16 11:10:00,83.68,83.76,83.57,83.69,164900.0,68.5303,68.5958,68.4402,68.5385,164900.0
2014-01-16 11:20:00,83.68,83.73,83.61,83.7,69200.0,68.5303,68.5712,68.473,68.5467,69200.0
2014-01-16 11:30:00,83.7,83.81,83.7,83.81,49800.0,68.5467,68.6367,68.5467,68.6367,49800.0
2014-01-16 11:40:00,83.8,83.96,83.8,83.94,54700.0,68.6286,68.7596,68.6286,68.7432,54700.0
2014-01-16 11:50:00,83.95,84.03,83.88,84.03,52000.0,68.7514,68.8169,68.6941,68.8169,52000.0
2014-01-16 12:00:00,84.03,84.05,83.87,83.94,43400.0,68.8169,68.8333,68.6859,68.7432,43400.0
2014-01-16 12:10:00,83.94,84.07,83.94,83.98,46100.0,68.7432,68.8497,68.7432,68.776,46100.0
2014-01-16 12:20:00,83.99,84.05,83.94,84.03,31400.0,68.7842,68.8333,68.7432,68.8169,31400.0
2014-01-16 12:30:00,84.04,84.05,83.98,84.01,33000.0,68.8251,68.8333,68.776,68.8005,33000.0
2014-01-16 12:40:00,84.0,84.07,84.0,84.05,26500.0,68.7923,68.8497,68.7923,68.8333,26500.0
2014-01-16 12:50:00,84.06,84.09,84.01,84.02,42500.0,68.8415,68.8661,68.8005,68.8087,42500.0
2014-01-16 13:00:00,84.03,84.17,84.0,84.16,42300.0,68.8169,68.9316,68.7923,68.9234,42300.0
2014-01-16 13:10:00,84.15,84.24,84.05,84.24,63200.0,68.9152,68.9889,68.8333,68.9889,63200.0
2014-01-16 13:20:00,84.22,84.26,84.14,84.19,69400.0,68.9725,69.0053,68.907,68.9479,69400.0
2014-01-16 13:30:00,84.19,84.2,84.1,84.15,26500.0,68.9479,68.9561,68.8742,68.9152,26500.0
2014-01-16 13:40:00,84.16,84.17,84.05,84.05,28000.0,68.9234,68.9316,68.8333,68.8333,28000.0
2014-01-16 13:50:00,84.05,84.05,83.93,83.94,94900.0,68.8333,68.8333,68.735,68.7432,94900.0
2014-01-16 14:00:00,83.94,83.97,83.81,83.82,41600.0,68.7432,68.7678,68.6367,68.6449,41600.0
2014-01-16 14:10:00,83.81,83.82,83.68,83.71,64000.0,68.6367,68.6449,68.5303,68.5548,64000.0
2014-01-16 14:20:00,83.7,83.72,83.64,83.68,37000.0,68.5467,68.563,68.4975,68.5303,37000.0
2014-01-16 14:30:00,83.68,83.7,83.6,83.65,81500.0,68.5303,68.5467,68.4648,68.5057,81500.0
2014-01-16 14:40:00,83.65,83.69,83.61,83.67,108800.0,68.5057,68.5385,68.473,68.5221,108800.0
2014-01-16 14:50:00,83.67,83.77,83.66,83.77,152800.0,68.5221,68.604,68.5139,68.604,152800.0
2014-01-16 15:00:00,83.77,83.81,83.73,83.74,116000.0,68.604,68.6367,68.5712,68.5794,116000.0
2014-01-16 15:10:00,83.74,83.82,83.74,83.77,73300.0,68.5794,68.6449,68.5794,68.604,73300.0
2014-01-16 15:20:00,83.77,83.83,83.74,83.82,66500.0,68.604,68.6531,68.5794,68.6449,66500.0
2014-01-16 15:30:00,83.81,83.85,83.79,83.82,49300.0,68.6367,68.6695,68.6204,68.6449,49300.0
2014-01-16 15:40:00,83.82,83.9,83.8,83.82,210300.0,68.6449,68.7105,68.6286,68.6449,210300.0
2014-01-16 15:50:00,83.83,84.12,83.78,84.11,487900.0,68.6531,68.8906,68.6122,68.8824,487900.0
2014-01-17 09:30:00,84.18,84.18,83.63,83.98,471800.0,68.9398,68.9398,68.4893,68.776,471800.0
2014-01-17 09:40:00,83.96,84.0,83.76,83.77,31600.0,68.7596,68.7923,68.5958,68.604,31600.0
2014-01-17 09:50:00,83.8,84.11,83.77,84.08,43300.0,68.6286,68.8824,68.604,68.8579,43300.0
2014-01-17 10:00:00,84.06,84.19,84.02,84.18,44500.0,68.8415,68.9479,68.8087,68.9398,44500.0
2014-01-17 10:10:00,84.16,84.24,84.13,84.24,39900.0,68.9234,68.9889,68.8988,68.9889,39900.0
2014-01-17 10:20:00,84.22,84.32,84.13,84.14,51400.0,68.9725,69.0544,68.8988,68.907,51400.0
2014-01-17 10:30:00,84.13,84.18,84.04,84.04,20100.0,68.8988,68.9398,68.8251,68.8251,20100.0
2014-01-17 10:40:00,84.03,84.1,83.98,84.05,39000.0,68.8169,68.8742,68.776,68.8333,39000.0
2014-01-17 10:50:00,84.07,84.25,84.06,84.25,59600.0,68.8497,68.9971,68.8415,68.9971,59600.0
2014-01-17 11:00:00,84.25,84.3,84.16,84.18,29800.0,68.9971,69.038,68.9234,68.9398,29800.0
2014-01-17 11:10:00,84.19,84.27,84.13,84.27,105100.0,68.9479,69.0135,68.8988,69.0135,105100.0
2014-01-17 11:20:00,84.27,84.52,84.27,84.49,126600.0,69.0135,69.2182,69.0135,69.1936,126600.0
2014-01-17 11:30:00,84.49,84.51,84.4,84.4,35500.0,69.1936,69.21,69.1199,69.1199,35500.0
2014-01-17 11:40:00,84.39,84.48,84.37,84.47,31900.0,69.1117,69.1854,69.0954,69.1773,31900.0
2014-01-17 11:50:00,84.47,84.73,84.45,84.73,93300.0,69.1773,69.3902,69.1609,69.3902,93300.0
2014-01-17 12:00:00,84.72,84.9,84.68,84.81,251600.0,69.382,69.5294,69.3492,69.4557,251600.0
2014-01-17 12:10:00,84.81,84.85,84.71,84.75,171300.0,69.4557,69.4885,69.3738,69.4066,171300.0
2014-01-17 12:20:00,84.75,84.87,84.73,84.82,106500.0,69.4066,69.5048,69.3902,69.4639,106500.0
2014-01-17 12:30:00,84.84,84.9,84.8,84.85,75200.0,69.4803,69.5294,69.4475,69.4885,75200.0
2014-01-17 12:40:00,84.86,84.87,84.65,84.68,71100.0,69.4966,69.5048,69.3247,69.3492,71100.0
2014-01-17 12:50:00,84.69,84.7,84.54,84.54,16400.0,69.3574,69.3656,69.2346,69.2346,16400.0
2014-01-17 13:00:00,84.54,84.58,84.45,84.48,19200.0,69.2346,69.2673,69.1609,69.1854,19200.0
2014-01-17 13:10:00,84.47,84.52,84.36,84.49,51000.0,69.1773,69.2182,69.0872,69.1936,51000.0
2014-01-17 13:20:00,84.49,84.49,84.37,84.39,36700.0,69.1936,69.1936,69.0954,69.1117,36700.0
2014-01-17 13:30:00,84.38,84.42,84.29,84.4,42700.0,69.1035,69.1363,69.0298,69.1199,42700.0
2014-01-17 13:40:00,84.4,84.41,84.23,84.24,78500.0,69.1199,69.1281,68.9807,68.9889,78500.0
2014-01-17 13:50:00,84.24,84.34,84.21,84.24,104200.0,68.9889,69.0708,68.9643,68.9889,104200.0
2014-01-17 14:00:00,84.24,84.49,84.23,84.49,40800.0,68.9889,69.1936,68.9807,69.1936,40800.0
2014-01-17 14:10:00,84.49,84.57,84.45,84.55,62900.0,69.1936,69.2592,69.1609,69.2428,62900.0
2014-01-17 14:20:00,84.57,84.71,84.53,84.53,59500.0,69.2592,69.3738,69.2264,69.2264,59500.0
2014-01-17 14:30:00,84.53,84.56,84.4,84.51,57400.0,69.2264,69.251,69.1199,69.21,57400.0
2014-01-17 14:40:00,84.5,84.51,84.43,84.47,48700.0,69.2018,69.21,69.1445,69.1773,48700.0
2014-01-17 14:50:00,84.47,84.62,84.46,84.56,46200.0,69.1773,69.3001,69.1691,69.251,46200.0
2014-01-17 15:00:00,84.58,84.6,84.37,84.39,86100.0,69.2673,69.2837,69.0954,69.1117,86100.0
2014-01-17 15:10:00,84.38,84.57,84.35,84.51,95400.0,69.1035,69.2592,69.079,69.21,95400.0
2014-01-17 15:20:00,84.51,84.53,84.43,84.45,60000.0,69.21,69.2264,69.1445,69.1609,60000.0
2014-01-17 15:30:00,84.45,84.48,84.26,84.34,75300.0,69.1609,69.1854,69.0053,69.0708,75300.0
2014-01-17 15:40:00,84.34,84.56,84.26,84.49,119100.0,69.0708,69.251,69.0053,69.1936,119100.0
2014-01-17 15:50:00,84.5,84.54,84.34,84.43,253700.0,69.2018,69.2346,69.0708,69.1445,253700.0
2014-01-21 09:30:00,84.22,85.04,83.86,84.89,257300.0,68.9725,69.6441,68.6777,69.5212,257300.0
2014-01-21 09:40:00,84.89,84.96,84.57,84.72,97300.0,69.5212,69.5785,69.2592,69.382,97300.0
2014-01-21 09:50:00,84.73,84.88,84.73,84.8,31900.0,69.3902,69.513,69.3902,69.4475,31900.0
2014-01-21 10:00:00,84.79,84.96,84.76,84.89,70400.0,69.4393,69.5785,69.4148,69.5212,70400.0
2014-01-21 10:10:00,84.88,84.89,84.61,84.82,69600.0,69.513,69.5212,69.2919,69.4639,69600.0
2014-01-21 10:20:00,84.83,84.96,84.79,84.89,79600.0,69.4721,69.5785,69.4393,69.5212,79600.0
2014-01-21 10:30:00,84.89,84.89,84.74,84.81,39400.0,69.5212,69.5212,69.3984,69.4557,39400.0
2014-01-21 10:40:00,84.8,84.93,84.8,84.87,59500.0,69.4475,69.554,69.4475,69.5048,59500.0
2014-01-21 10:50:00,84.87,84.93,84.83,84.87,50000.0,69.5048,69.554,69.4721,69.5048,50000.0
2014-01-21 11:00:00,84.88,84.88,84.54,84.58,65900.0,69.513,69.513,69.2346,69.2673,65900.0
2014-01-21 11:10:00,84.6,84.71,84.41,84.69,143700.0,69.2837,69.3738,69.1281,69.3574,143700.0
2014-01-21 11:20:00,84.69,84.74,84.64,84.7,78700.0,69.3574,69.3984,69.3165,69.3656,78700.0
2014-01-21 11:30:00,84.7,84.75,84.66,84.74,56400.0,69.3656,69.4066,69.3329,69.3984,56400.0
2014-01-21 11:40:00,84.72,84.74,84.67,84.7,46800.0,69.382,69.3984,69.341,69.3656,46800.0
2014-01-21 11:50:00,84.7,84.73,84.65,84.71,63800.0,69.3656,69.3902,69.3247,69.3738,63800.0
2014-01-21 12:00:00,84.71,84.72,84.59,84.61,87200.0,69.3738,69.382,69.2755,69.2919,87200.0
2014-01-21 12:10:00,84.62,84.68,84.56,84.6,47400.0,69.3001,69.3492,69.251,69.2837,47400.0
2014-01-21 12:20:00,84.6,84.68,84.59,84.62,47000.0,69.2837,69.3492,69.2755,69.3001,47000.0
2014-01-21 12:30:00,84.62,84.63,84.59,84.61,48400.0,69.3001,69.3083,69.2755,69.2919,48400.0
2014-01-21 12:40:00,84.62,84.67,84.59,84.6,48800.0,69.3001,69.341,69.2755,69.2837,48800.0
2014-01-21 12:50:00,84.61,84.71,84.61,84.71,58700.0,69.2919,69.3738,69.2919,69.3738,58700.0
2014-01-21 13:00:00,84.71,84.75,84.66,84.66,35400.0,69.3738,69.4066,69.3329,69.3329,35400.0
2014-01-21 13:10:00,84.66,84.68,84.63,84.68,30400.0,69.3329,69.3492,69.3083,69.3492,30400.0
2014-01-21 13:20:00,84.68,84.71,84.61,84.64,37900.0,69.3492,69.3738,69.2919,69.3165,37900.0
2014-01-21 13:30:00,84.64,84.77,84.63,84.71,25700.0,69.3165,69.4229,69.3083,69.3738,25700.0
2014-01-21 13:40:00,84.71,84.82,84.71,84.82,35800.0,69.3738,69.4639,69.3738,69.4639,35800.0
2014-01-21 13:50:00,84.81,84.81,84.75,84.77,27600.0,69.4557,69.4557,69.4066,69.4229,27600.0
2014-01-21 14:00:00,84.77,84.77,84.69,84.7,47200.0,69.4229,69.4229,69.3574,69.3656,47200.0
2014-01-21 14:10:00,84.7,84.81,84.69,84.73,36200.0,69.3656,69.4557,69.3574,69.3902,36200.0
2014-01-21 14:20:00,84.73,84.79,84.7,84.71,28500.0,69.3902,69.4393,69.3656,69.3738,28500.0
2014-01-21 14:30:00,84.7,84.87,84.7,84.81,56900.0,69.3656,69.5048,69.3656,69.4557,56900.0
2014-01-21 14:40:00,84.81,84.81,84.69,84.71,35600.0,69.4557,69.4557,69.3574,69.3738,35600.0
2014-01-21 14:50:00,84.71,84.75,84.69,84.74,47600.0,69.3738,69.4066,69.3574,69.3984,47600.0
2014-01-21 15:00:00,84.72,84.76,84.69,84.71,42100.0,69.382,69.4148,69.3574,69.3738,42100.0
2014-01-21 15:10:00,84.7,84.75,84.68,84.71,73400.0,69.3656,69.4066,69.3492,69.3738,73400.0
2014-01-21 15:20:00,84.7,84.73,84.69,84.72,60200.0,69.3656,69.3902,69.3574,69.382,60200.0
2014-01-21 15:30:00,84.72,84.78,84.7,84.76,66000.0,69.382,69.4311,69.3656,69.4148,66000.0
2014-01-21 15:40:00,84.77,84.89,84.77,84.84,106900.0,69.4229,69.5212,69.4229,69.4803,106900.0
2014-01-21 15:50:00,84.85,84.95,84.79,84.93,238700.0,69.4885,69.5704,69.4393,69.554,238700.0
2014-01-22 09:30:00,84.46,85.65,84.46,85.1,450500.0,69.1691,70.1436,69.1691,69.6932,450500.0
2014-01-22 09:40:00,85.1,85.77,85.09,85.68,144000.0,69.6932,70.2419,69.685,70.1682,144000.0
2014-01-22 09:50:00,85.7,85.81,85.5,85.65,74100.0,70.1846,70.2747,70.0208,70.1436,74100.0
2014-01-22 10:00:00,85.67,85.8,85.56,85.74,93300.0,70.16,70.2665,70.0699,70.2173,93300.0
2014-01-22 10:10:00,85.74,85.79,85.66,85.77,80100.0,70.2173,70.2583,70.1518,70.2419,80100.0
2014-01-22 10:20:00,85.77,85.88,85.73,85.87,86700.0,70.2419,70.332,70.2091,70.3238,86700.0
2014-01-22 10:30:00,85.87,85.87,85.7,85.79,67700.0,70.3238,70.3238,70.1846,70.2583,67700.0
2014-01-22 10:40:00,85.8,85.83,85.73,85.76,59700.0,70.2665,70.291,70.2091,70.2337,59700.0
2014-01-22 10:50:00,85.74,85.77,85.28,85.34,96500.0,70.2173,70.2419,69.8406,69.8897,96500.0
2014-01-22 11:00:00,85.34,85.39,85.18,85.18,50500.0,69.8897,69.9307,69.7587,69.7587,50500.0
2014-01-22 11:10:00,85.18,85.31,85.18,85.24,43400.0,69.7587,69.8652,69.7587,69.8079,43400.0
2014-01-22 11:20:00,85.23,85.31,85.2,85.23,55200.0,69.7997,69.8652,69.7751,69.7997,55200.0
2014-01-22 11:30:00,85.22,85.37,85.21,85.36,58700.0,69.7915,69.9143,69.7833,69.9061,58700.0
2014-01-22 11:40:00,85.34,85.41,85.24,85.26,39100.0,69.8897,69.9471,69.8079,69.8242,39100.0
2014-01-22 11:50:00,85.26,85.4,85.2,85.4,53600.0,69.8242,69.9389,69.7751,69.9389,53600.0
2014-01-22 12:00:00,85.38,85.38,85.25,85.27,21400.0,69.9225,69.9225,69.816,69.8324,21400.0
2014-01-22 12:10:00,85.26,85.4,85.26,85.32,27700.0,69.8242,69.9389,69.8242,69.8734,27700.0
2014-01-22 12:20:00,85.33,85.37,85.3,85.32,26000.0,69.8816,69.9143,69.857,69.8734,26000.0
2014-01-22 12:30:00,85.32,85.38,85.29,85.31,31100.0,69.8734,69.9225,69.8488,69.8652,31100.0
2014-01-22 12:40:00,85.31,85.33,85.26,85.33,247400.0,69.8652,69.8816,69.8242,69.8816,247400.0
2014-01-22 12:50:00,85.32,85.38,85.32,85.34,27800.0,69.8734,69.9225,69.8734,69.8897,27800.0
2014-01-22 13:00:00,85.34,85.39,85.33,85.33,42000.0,69.8897,69.9307,69.8816,69.8816,42000.0
2014-01-22 13:10:00,85.33,85.44,85.32,85.41,24900.0,69.8816,69.9716,69.8734,69.9471,24900.0
2014-01-22 13:20:00,85.41,85.42,85.35,85.36,37600.0,69.9471,69.9553,69.8979,69.9061,37600.0
2014-01-22 13:30:00,85.36,85.39,85.32,85.35,47200.0,69.9061,69.9307,69.8734,69.8979,47200.0
2014-01-22 13:40:00,85.36,85.39,85.33,85.36,50700.0,69.9061,69.9307,69.8816,69.9061,50700.0
2014-01-22 13:50:00,85.36,85.37,85.3,85.33,42900.0,69.9061,69.9143,69.857,69.8816,42900.0
2014-01-22 14:00:00,85.33,85.39,85.31,85.38,45500.0,69.8816,69.9307,69.8652,69.9225,45500.0
2014-01-22 14:10:00,85.39,85.41,85.34,85.35,52000.0,69.9307,69.9471,69.8897,69.8979,52000.0
2014-01-22 14:20:00,85.37,85.44,85.37,85.42,41700.0,69.9143,69.9716,69.9143,69.9553,41700.0
2014-01-22 14:30:00,85.41,85.55,85.41,85.53,90100.0,69.9471,70.0617,69.9471,70.0453,90100.0
2014-01-22 14:40:00,85.53,85.6,85.41,85.43,52400.0,70.0453,70.1027,69.9471,69.9635,52400.0
2014-01-22 14:50:00,85.42,85.43,85.33,85.36,52000.0,69.9553,69.9635,69.8816,69.9061,52000.0
2014-01-22 15:00:00,85.36,85.47,85.36,85.42,49900.0,69.9061,69.9962,69.9061,69.9553,49900.0
2014-01-22 15:10:00,85.42,85.45,85.35,85.4,70500.0,69.9553,69.9798,69.8979,69.9389,70500.0
2014-01-22 15:20:00,85.4,85.43,85.34,85.36,58000.0,69.9389,69.9635,69.8897,69.9061,58000.0
2014-01-22 15:30:00,85.35,85.43,85.34,85.36,98200.0,69.8979,69.9635,69.8897,69.9061,98200.0
2014-01-22 15:40:00,85.36,85.45,85.32,85.32,109100.0,69.9061,69.9798,69.8734,69.8734,109100.0
2014-01-22 15:50:00,85.33,85.41,85.27,85.37,244000.0,69.8816,69.9471,69.8324,69.9143,244000.0
2014-01-23 09:30:00,84.81,85.07,84.58,84.58,147800.0,69.4557,69.6686,69.2673,69.2673,147800.0
2014-01-23 09:40:00,84.58,84.9,84.46,84.77,117900.0,69.2673,69.5294,69.1691,69.4229,117900.0
2014-01-23 09:50:00,84.78,85.02,84.33,84.33,224100.0,69.4311,69.6277,69.0626,69.0626,224100.0
2014-01-23 10:00:00,84.33,84.59,84.28,84.49,66000.0,69.0626,69.2755,69.0217,69.1936,66000.0
2014-01-23 10:10:00,84.42,84.58,84.31,84.56,62400.0,69.1363,69.2673,69.0462,69.251,62400.0
2014-01-23 10:20:00,84.56,84.57,84.45,84.54,69000.0,69.251,69.2592,69.1609,69.2346,69000.0
2014-01-23 10:30:00,84.54,84.59,84.31,84.49,111800.0,69.2346,69.2755,69.0462,69.1936,111800.0
2014-01-23 10:40:00,84.5,84.5,84.25,84.4,105700.0,69.2018,69.2018,68.9971,69.1199,105700.0
2014-01-23 10:50:00,84.42,84.42,84.21,84.27,78900.0,69.1363,69.1363,68.9643,69.0135,78900.0
2014-01-23 11:00:00,84.27,84.3,84.16,84.24,52700.0,69.0135,69.038,68.9234,68.9889,52700.0
2014-01-23 11:10:00,84.24,84.25,84.17,84.17,79300.0,68.9889,68.9971,68.9316,68.9316,79300.0
2014-01-23 11:20:00,84.18,84.25,84.11,84.23,69500.0,68.9398,68.9971,68.8824,68.9807,69500.0
2014-01-23 11:30:00,84.23,84.23,84.05,84.06,52000.0,68.9807,68.9807,68.8333,68.8415,52000.0
2014-01-23 11:40:00,84.05,84.09,83.98,84.03,87500.0,68.8333,68.8661,68.776,68.8169,87500.0
2014-01-23 11:50:00,84.03,84.21,83.96,84.17,265100.0,68.8169,68.9643,68.7596,68.9316,265100.0
2014-01-23 12:00:00,84.18,84.26,84.03,84.06,35900.0,68.9398,69.0053,68.8169,68.8415,35900.0
2014-01-23 12:10:00,84.08,84.11,83.98,84.05,31300.0,68.8579,68.8824,68.776,68.8333,31300.0
2014-01-23 12:20:00,84.03,84.08,83.78,83.86,58200.0,68.8169,68.8579,68.6122,68.6777,58200.0
2014-01-23 12:30:00,83.87,83.96,83.79,83.92,39400.0,68.6859,68.7596,68.6204,68.7268,39400.0
2014-01-23 12:40:00,83.92,83.94,83.76,83.89,54100.0,68.7268,68.7432,68.5958,68.7023,54100.0
2014-01-23 12:50:00,83.89,83.91,83.79,83.9,60200.0,68.7023,68.7186,68.6204,68.7105,60200.0
2014-01-23 13:00:00,83.89,83.95,83.82,83.91,168500.0,68.7023,68.7514,68.6449,68.7186,168500.0
2014-01-23 13:10:00,83.91,83.97,83.84,83.87,39400.0,68.7186,68.7678,68.6613,68.6859,39400.0
2014-01-23 13:20:00,83.87,83.95,83.83,83.95,40100.0,68.6859,68.7514,68.6531,68.7514,40100.0
2014-01-23 13:30:00,83.95,83.95,83.71,83.73,127600.0,68.7514,68.7514,68.5548,68.5712,127600.0
2014-01-23 13:40:00,83.72,83.73,83.51,83.53,57000.0,68.563,68.5712,68.3911,68.4074,57000.0
2014-01-23 13:50:00,83.55,83.72,83.55,83.58,33900.0,68.4238,68.563,68.4238,68.4484,33900.0
2014-01-23 14:00:00,83.57,83.68,83.55,83.58,96300.0,68.4402,68.5303,68.4238,68.4484,96300.0
2014-01-23 14:10:00,83.59,83.62,83.5,83.57,80000.0,68.4566,68.4811,68.3829,68.4402,80000.0
2014-01-23 14:20:00,83.57,83.63,83.5,83.53,67700.0,68.4402,68.4893,68.3829,68.4074,67700.0
2014-01-23 14:30:00,83.53,83.68,83.53,83.61,41200.0,68.4074,68.5303,68.4074,68.473,41200.0
2014-01-23 14:40:00,83.62,83.71,83.54,83.66,88100.0,68.4811,68.5548,68.4156,68.5139,88100.0
2014-01-23 14:50:00,83.68,83.73,83.59,83.73,83100.0,68.5303,68.5712,68.4566,68.5712,83100.0
2014-01-23 15:00:00,83.72,83.83,83.72,83.76,105200.0,68.563,68.6531,68.563,68.5958,105200.0
2014-01-23 15:10:00,83.76,83.81,83.73,83.81,121000.0,68.5958,68.6367,68.5712,68.6367,121000.0
2014-01-23 15:20:00,83.81,83.91,83.73,83.86,92200.0,68.6367,68.7186,68.5712,68.6777,92200.0
2014-01-23 15:30:00,83.86,83.97,83.74,83.86,169900.0,68.6777,68.7678,68.5794,68.6777,169900.0
2014-01-23 15:40:00,83.87,84.02,83.86,83.89,153500.0,68.6859,68.8087,68.6777,68.7023,153500.0
2014-01-23 15:50:00,83.89,83.96,83.86,83.95,249900.0,68.7023,68.7596,68.6777,68.7514,249900.0
2014-01-24 09:30:00,83.31,83.31,82.51,82.9,172700.0,68.2273,68.2273,67.5721,67.8915,172700.0
2014-01-24 09:40:00,82.88,83.07,82.87,82.93,59600.0,67.8751,68.0307,67.8669,67.9161,59600.0
2014-01-24 09:50:00,82.94,82.99,82.7,82.75,77500.0,67.9243,67.9652,67.7277,67.7687,77500.0
2014-01-24 10:00:00,82.75,82.78,82.55,82.55,101300.0,67.7687,67.7932,67.6049,67.6049,101300.0
2014-01-24 10:10:00,82.56,82.59,82.33,82.51,172500.0,67.613,67.6376,67.4247,67.5721,172500.0
2014-01-24 10:20:00,82.51,82.58,82.43,82.53,70900.0,67.5721,67.6294,67.5066,67.5885,70900.0
2014-01-24 10:30:00,82.52,82.54,82.31,82.33,61800.0,67.5803,67.5967,67.4083,67.4247,61800.0
2014-01-24 10:40:00,82.34,82.41,82.0,82.2,63700.0,67.4329,67.4902,67.1544,67.3182,63700.0
2014-01-24 10:50:00,82.19,82.19,81.98,82.05,104100.0,67.31,67.31,67.1381,67.1954,104100.0
2014-01-24 11:00:00,82.04,82.06,81.84,81.84,82200.0,67.1872,67.2036,67.0234,67.0234,82200.0
2014-01-24 11:10:00,81.85,81.96,81.76,81.9,51200.0,67.0316,67.1217,66.9579,67.0725,51200.0
2014-01-24 11:20:00,81.88,81.92,81.7,81.84,59600.0,67.0562,67.0889,66.9087,67.0234,59600.0
2014-01-24 11:30:00,81.85,82.05,81.83,81.99,30700.0,67.0316,67.1954,67.0152,67.1462,30700.0
2014-01-24 11:40:00,82.0,82.07,81.93,82.05,73700.0,67.1544,67.2118,67.0971,67.1954,73700.0
2014-01-24 11:50:00,82.05,82.08,81.99,82.03,36400.0,67.1954,67.2199,67.1462,67.179,36400.0
2014-01-24 12:00:00,82.03,82.06,81.77,81.86,71500.0,67.179,67.2036,66.9661,67.0398,71500.0
2014-01-24 12:10:00,81.87,81.89,81.76,81.76,28000.0,67.048,67.0643,66.9579,66.9579,28000.0
2014-01-24 12:20:00,81.78,81.9,81.77,81.85,35600.0,66.9743,67.0725,66.9661,67.0316,35600.0
2014-01-24 12:30:00,81.82,81.89,81.7,81.86,37900.0,67.007,67.0643,66.9087,67.0398,37900.0
2014-01-24 12:40:00,81.86,81.86,81.68,81.77,37900.0,67.0398,67.0398,66.8924,66.9661,37900.0
2014-01-24 12:50:00,81.74,81.88,81.73,81.8,34600.0,66.9415,67.0562,66.9333,66.9906,34600.0
2014-01-24 13:00:00,81.8,81.83,81.73,81.8,34100.0,66.9906,67.0152,66.9333,66.9906,34100.0
2014-01-24 13:10:00,81.81,81.85,81.79,81.8,33500.0,66.9988,67.0316,66.9825,66.9906,33500.0
2014-01-24 13:20:00,81.8,81.83,81.65,81.75,31900.0,66.9906,67.0152,66.8678,66.9497,31900.0
2014-01-24 13:30:00,81.75,81.82,81.72,81.81,33700.0,66.9497,67.007,66.9251,66.9988,33700.0
2014-01-24 13:40:00,81.81,81.81,81.71,81.77,32400.0,66.9988,66.9988,66.9169,66.9661,32400.0
2014-01-24 13:50:00,81.81,81.86,81.73,81.76,46400.0,66.9988,67.0398,66.9333,66.9579,46400.0
2014-01-24 14:00:00,81.75,81.76,81.5,81.57,43600.0,66.9497,66.9579,66.745,66.8023,43600.0
2014-01-24 14:10:00,81.59,81.66,81.48,81.57,41400.0,66.8187,66.876,66.7286,66.8023,41400.0
2014-01-24 14:20:00,81.56,81.6,81.48,81.53,40600.0,66.7941,66.8269,66.7286,66.7695,40600.0
2014-01-24 14:30:00,81.54,81.62,81.54,81.61,34000.0,66.7777,66.8432,66.7777,66.835,34000.0
2014-01-24 14:40:00,81.61,81.67,81.58,81.6,39500.0,66.835,66.8842,66.8105,66.8269,39500.0
2014-01-24 14:50:00,81.6,81.65,81.49,81.53,48800.0,66.8269,66.8678,66.7368,66.7695,48800.0
2014-01-24 15:00:00,81.52,81.64,81.46,81.6,58900.0,66.7613,66.8596,66.7122,66.8269,58900.0
2014-01-24 15:10:00,81.61,81.66,81.39,81.46,70900.0,66.835,66.876,66.6549,66.7122,70900.0
2014-01-24 15:20:00,81.47,81.56,81.41,81.55,61000.0,66.7204,66.7941,66.6712,66.7859,61000.0
2014-01-24 15:30:00,81.55,81.63,81.49,81.51,81000.0,66.7859,66.8514,66.7368,66.7531,81000.0
2014-01-24 15:40:00,81.52,81.58,81.37,81.4,132000.0,66.7613,66.8105,66.6385,66.6631,132000.0
2014-01-24 15:50:00,81.39,81.51,81.17,81.19,457200.0,66.6549,66.7531,66.4747,66.4911,457200.0
2014-01-27 09:30:00,81.34,81.65,81.24,81.56,92200.0,66.6139,66.8678,66.532,66.7941,92200.0
2014-01-27 09:40:00,81.59,81.78,81.56,81.65,60500.0,66.8187,66.9743,66.7941,66.8678,60500.0
2014-01-27 09:50:00,81.65,81.9,81.59,81.79,47700.0,66.8678,67.0725,66.8187,66.9825,47700.0
2014-01-27 10:00:00,81.75,81.78,81.54,81.68,42200.0,66.9497,66.9743,66.7777,66.8924,42200.0
2014-01-27 10:10:00,81.68,81.75,81.26,81.3,42600.0,66.8924,66.9497,66.5484,66.5812,42600.0
2014-01-27 10:20:00,81.3,81.39,80.99,81.0,58900.0,66.5812,66.6549,66.3273,66.3355,58900.0
2014-01-27 10:30:00,81.03,81.2,80.95,80.97,80900.0,66.36,66.4993,66.2945,66.3109,80900.0
2014-01-27 10:40:00,80.97,81.14,80.97,81.0,50400.0,66.3109,66.4501,66.3109,66.3355,50400.0
2014-01-27 10:50:00,81.03,81.09,80.85,80.87,73300.0,66.36,66.4092,66.2126,66.229,73300.0
2014-01-27 11:00:00,80.85,80.95,80.81,80.91,47500.0,66.2126,66.2945,66.1799,66.2618,47500.0
2014-01-27 11:10:00,80.89,80.94,80.76,80.94,48900.0,66.2454,66.2863,66.1389,66.2863,48900.0
2014-01-27 11:20:00,80.95,80.96,80.68,80.72,50200.0,66.2945,66.3027,66.0734,66.1062,50200.0
2014-01-27 11:30:00,80.72,80.75,80.48,80.63,60000.0,66.1062,66.1307,65.9096,66.0325,60000.0
2014-01-27 11:40:00,80.63,80.76,80.58,80.61,46400.0,66.0325,66.1389,65.9915,66.0161,46400.0
2014-01-27 11:50:00,80.61,80.65,80.39,80.5,33400.0,66.0161,66.0488,65.8359,65.926,33400.0
2014-01-27 12:00:00,80.48,80.48,80.2,80.35,61200.0,65.9096,65.9096,65.6803,65.8032,61200.0
2014-01-27 12:10:00,80.33,80.46,80.32,80.32,28900.0,65.7868,65.8932,65.7786,65.7786,28900.0
2014-01-27 12:20:00,80.34,80.42,80.18,80.32,31400.0,65.795,65.8605,65.6639,65.7786,31400.0
2014-01-27 12:30:00,80.3,80.51,80.3,80.49,23100.0,65.7622,65.9342,65.7622,65.9178,23100.0
2014-01-27 12:40:00,80.5,80.65,80.45,80.63,27600.0,65.926,66.0488,65.8851,66.0325,27600.0
2014-01-27 12:50:00,80.61,80.66,80.55,80.61,28000.0,66.0161,66.057,65.9669,66.0161,28000.0
2014-01-27 13:00:00,80.61,80.87,80.59,80.83,59700.0,66.0161,66.229,65.9997,66.1963,59700.0
2014-01-27 13:10:00,80.83,81.23,80.83,81.17,79000.0,66.1963,66.5238,66.1963,66.4747,79000.0
2014-01-27 13:20:00,81.19,81.28,80.97,81.06,63300.0,66.4911,66.5648,66.3109,66.3846,63300.0
2014-01-27 13:30:00,81.06,81.2,80.93,81.17,83400.0,66.3846,66.4993,66.2781,66.4747,83400.0
2014-01-27 13:40:00,81.17,81.5,81.12,81.5,96300.0,66.4747,66.745,66.4338,66.745,96300.0
2014-01-27 13:50:00,81.5,81.5,81.33,81.33,35000.0,66.745,66.745,66.6057,66.6057,35000.0
2014-01-27 14:00:00,81.33,81.52,81.31,81.39,52800.0,66.6057,66.7613,66.5894,66.6549,52800.0
2014-01-27 14:10:00,81.38,81.57,81.38,81.46,41500.0,66.6467,66.8023,66.6467,66.7122,41500.0
2014-01-27 14:20:00,81.47,81.54,81.42,81.52,38000.0,66.7204,66.7777,66.6794,66.7613,38000.0
2014-01-27 14:30:00,81.53,81.75,81.5,81.71,49800.0,66.7695,66.9497,66.745,66.9169,49800.0
2014-01-27 14:40:00,81.72,81.72,81.56,81.62,39600.0,66.9251,66.9251,66.7941,66.8432,39600.0
2014-01-27 14:50:00,81.62,81.74,81.59,81.66,28000.0,66.8432,66.9415,66.8187,66.876,28000.0
2014-01-27 15:00:00,81.65,81.66,81.57,81.64,28500.0,66.8678,66.876,66.8023,66.8596,28500.0
2014-01-27 15:10:00,81.64,81.77,81.61,81.72,46200.0,66.8596,66.9661,66.835,66.9251,46200.0
2014-01-27 15:20:00,81.72,81.72,81.46,81.5,40500.0,66.9251,66.9251,66.7122,66.745,40500.0
2014-01-27 15:30:00,81.5,81.58,81.4,81.54,55600.0,66.745,66.8105,66.6631,66.7777,55600.0
2014-01-27 15:40:00,81.54,81.6,81.38,81.43,92300.0,66.7777,66.8269,66.6467,66.6876,92300.0
2014-01-27 15:50:00,81.42,81.49,81.14,81.15,169500.0,66.6794,66.7368,66.4501,66.4583,169500.0
2014-01-28 09:30:00,81.73,81.91,81.3,81.62,91500.0,66.9333,67.0807,66.5812,66.8432,91500.0
2014-01-28 09:40:00,81.62,81.85,81.6,81.72,65200.0,66.8432,67.0316,66.8269,66.9251,65200.0
2014-01-28 09:50:00,81.73,81.83,81.6,81.68,27700.0,66.9333,67.0152,66.8269,66.8924,27700.0
2014-01-28 10:00:00,81.66,81.76,81.46,81.55,30800.0,66.876,66.9579,66.7122,66.7859,30800.0
2014-01-28 10:10:00,81.54,81.54,81.36,81.51,49700.0,66.7777,66.7777,66.6303,66.7531,49700.0
2014-01-28 10:20:00,81.54,81.66,81.45,81.55,43400.0,66.7777,66.876,66.704,66.7859,43400.0
2014-01-28 10:30:00,81.56,81.73,81.53,81.71,28000.0,66.7941,66.9333,66.7695,66.9169,28000.0
2014-01-28 10:40:00,81.7,81.74,81.59,81.7,27100.0,66.9087,66.9415,66.8187,66.9087,27100.0
2014-01-28 10:50:00,81.68,81.69,81.54,81.64,21300.0,66.8924,66.9006,66.7777,66.8596,21300.0
2014-01-28 11:00:00,81.63,81.83,81.53,81.55,53800.0,66.8514,67.0152,66.7695,66.7859,53800.0
2014-01-28 11:10:00,81.56,81.63,81.31,81.33,49000.0,66.7941,66.8514,66.5894,66.6057,49000.0
2014-01-28 11:20:00,81.34,81.35,81.13,81.17,28000.0,66.6139,66.6221,66.4419,66.4747,28000.0
2014-01-28 11:30:00,81.17,81.7,81.17,81.39,302900.0,66.4747,66.9087,66.4747,66.6549,302900.0
2014-01-28 11:40:00,81.38,81.38,81.08,81.09,153000.0,66.6467,66.6467,66.401,66.4092,153000.0
2014-01-28 11:50:00,81.09,81.24,80.93,81.24,180300.0,66.4092,66.532,66.2781,66.532,180300.0
2014-01-28 12:00:00,81.23,81.38,81.07,81.28,171100.0,66.5238,66.6467,66.3928,66.5648,171100.0
2014-01-28 12:10:00,81.28,81.46,81.18,81.46,105300.0,66.5648,66.7122,66.4829,66.7122,105300.0
2014-01-28 12:20:00,81.45,81.49,81.38,81.4,21800.0,66.704,66.7368,66.6467,66.6631,21800.0
2014-01-28 12:30:00,81.41,81.51,81.4,81.4,35900.0,66.6712,66.7531,66.6631,66.6631,35900.0
2014-01-28 12:40:00,81.42,81.46,81.33,81.33,25600.0,66.6794,66.7122,66.6057,66.6057,25600.0
2014-01-28 12:50:00,81.34,81.39,81.23,81.39,28900.0,66.6139,66.6549,66.5238,66.6549,28900.0
2014-01-28 13:00:00,81.38,81.42,81.32,81.34,19000.0,66.6467,66.6794,66.5975,66.6139,19000.0
2014-01-28 13:10:00,81.35,81.5,81.35,81.5,18500.0,66.6221,66.745,66.6221,66.745,18500.0
2014-01-28 13:20:00,81.51,81.59,81.5,81.55,22500.0,66.7531,66.8187,66.745,66.7859,22500.0
2014-01-28 13:30:00,81.55,81.6,81.43,81.45,25500.0,66.7859,66.8269,66.6876,66.704,25500.0
2014-01-28 13:40:00,81.47,81.54,81.46,81.51,35400.0,66.7204,66.7777,66.7122,66.7531,35400.0
2014-01-28 13:50:00,81.51,81.53,81.34,81.36,38600.0,66.7531,66.7695,66.6139,66.6303,38600.0
2014-01-28 14:00:00,81.35,81.4,81.33,81.38,28200.0,66.6221,66.6631,66.6057,66.6467,28200.0
2014-01-28 14:10:00,81.38,81.45,81.37,81.4,40200.0,66.6467,66.704,66.6385,66.6631,40200.0
2014-01-28 14:20:00,81.4,81.4,81.27,81.33,78700.0,66.6631,66.6631,66.5566,66.6057,78700.0
2014-01-28 14:30:00,81.33,81.47,81.3,81.46,33300.0,66.6057,66.7204,66.5812,66.7122,33300.0
2014-01-28 14:40:00,81.48,81.51,81.39,81.48,64700.0,66.7286,66.7531,66.6549,66.7286,64700.0
2014-01-28 14:50:00,81.49,81.51,81.4,81.49,51500.0,66.7368,66.7531,66.6631,66.7368,51500.0
2014-01-28 15:00:00,81.5,81.5,81.35,81.38,51400.0,66.745,66.745,66.6221,66.6467,51400.0
2014-01-28 15:10:00,81.38,81.5,81.37,81.45,61600.0,66.6467,66.745,66.6385,66.704,61600.0
2014-01-28 15:20:00,81.45,81.49,81.38,81.39,37400.0,66.704,66.7368,66.6467,66.6549,37400.0
2014-01-28 15:30:00,81.39,81.48,81.35,81.48,55100.0,66.6549,66.7286,66.6221,66.7286,55100.0
2014-01-28 15:40:00,81.48,81.48,81.27,81.31,119700.0,66.7286,66.7286,66.5566,66.5894,119700.0
2014-01-28 15:50:00,81.31,81.37,81.26,81.29,182200.0,66.5894,66.6385,66.5484,66.573,182200.0
2014-01-29 09:30:00,81.27,81.77,81.1,81.51,214500.0,66.5566,66.9661,66.4174,66.7531,214500.0
2014-01-29 09:40:00,81.53,81.65,81.28,81.35,58400.0,66.7695,66.8678,66.5648,66.6221,58400.0
2014-01-29 09:50:00,81.31,81.4,81.16,81.18,66700.0,66.5894,66.6631,66.4665,66.4829,66700.0
2014-01-29 10:00:00,81.2,81.4,81.18,81.29,47100.0,66.4993,66.6631,66.4829,66.573,47100.0
2014-01-29 10:10:00,81.28,81.29,80.92,80.94,51100.0,66.5648,66.573,66.27,66.2863,51100.0
2014-01-29 10:20:00,80.93,81.0,80.78,80.98,45800.0,66.2781,66.3355,66.1553,66.3191,45800.0
2014-01-29 10:30:00,80.96,81.05,80.88,80.99,30900.0,66.3027,66.3764,66.2372,66.3273,30900.0
2014-01-29 10:40:00,80.99,81.11,80.93,81.09,48400.0,66.3273,66.4256,66.2781,66.4092,48400.0
2014-01-29 10:50:00,81.1,81.15,81.07,81.09,31300.0,66.4174,66.4583,66.3928,66.4092,31300.0
2014-01-29 11:00:00,81.09,81.25,81.08,81.19,44400.0,66.4092,66.5402,66.401,66.4911,44400.0
2014-01-29 11:10:00,81.18,81.2,81.0,81.03,71200.0,66.4829,66.4993,66.3355,66.36,71200.0
2014-01-29 11:20:00,81.02,81.17,80.97,81.13,41500.0,66.3519,66.4747,66.3109,66.4419,41500.0
2014-01-29 11:30:00,81.15,81.18,81.07,81.1,28600.0,66.4583,66.4829,66.3928,66.4174,28600.0
2014-01-29 11:40:00,81.11,81.14,81.02,81.04,36500.0,66.4256,66.4501,66.3519,66.3682,36500.0
2014-01-29 11:50:00,81.04,81.14,81.0,81.13,26500.0,66.3682,66.4501,66.3355,66.4419,26500.0
2014-01-29 12:00:00,81.14,81.24,81.04,81.04,27400.0,66.4501,66.532,66.3682,66.3682,27400.0
2014-01-29 12:10:00,81.04,81.06,80.85,80.89,30700.0,66.3682,66.3846,66.2126,66.2454,30700.0
2014-01-29 12:20:00,80.89,81.01,80.88,80.91,25200.0,66.2454,66.3437,66.2372,66.2618,25200.0
2014-01-29 12:30:00,80.92,80.94,80.74,80.75,30300.0,66.27,66.2863,66.1225,66.1307,30300.0
2014-01-29 12:40:00,80.76,80.81,80.7,80.79,32800.0,66.1389,66.1799,66.0898,66.1635,32800.0
2014-01-29 12:50:00,80.81,80.89,80.76,80.83,19500.0,66.1799,66.2454,66.1389,66.1963,19500.0
2014-01-29 13:00:00,80.83,80.83,80.73,80.79,30300.0,66.1963,66.1963,66.1144,66.1635,30300.0
2014-01-29 13:10:00,80.79,80.79,80.65,80.72,33100.0,66.1635,66.1635,66.0488,66.1062,33100.0
2014-01-29 13:20:00,80.72,80.75,80.65,80.67,36900.0,66.1062,66.1307,66.0488,66.0652,36900.0
2014-01-29 13:30:00,80.69,80.79,80.69,80.7,31400.0,66.0816,66.1635,66.0816,66.0898,31400.0
2014-01-29 13:40:00,80.68,80.69,80.52,80.62,26900.0,66.0734,66.0816,65.9424,66.0243,26900.0
2014-01-29 13:50:00,80.62,80.67,80.55,80.6,31600.0,66.0243,66.0652,65.9669,66.0079,31600.0
2014-01-29 14:00:00,80.61,80.81,80.26,80.46,81800.0,66.0161,66.1799,65.7294,65.8932,81800.0
2014-01-29 14:10:00,80.5,80.51,80.13,80.27,59700.0,65.926,65.9342,65.623,65.7376,59700.0
2014-01-29 14:20:00,80.28,80.52,80.18,80.49,76200.0,65.7458,65.9424,65.6639,65.9178,76200.0
2014-01-29 14:30:00,80.49,80.68,80.4,80.64,54800.0,65.9178,66.0734,65.8441,66.0407,54800.0
2014-01-29 14:40:00,80.65,80.71,80.46,80.46,55000.0,66.0488,66.098,65.8932,65.8932,55000.0
2014-01-29 14:50:00,80.46,80.53,80.22,80.28,47500.0,65.8932,65.9506,65.6967,65.7458,47500.0
2014-01-29 15:00:00,80.27,80.36,80.16,80.34,68300.0,65.7376,65.8113,65.6476,65.795,68300.0
2014-01-29 15:10:00,80.35,80.36,80.14,80.15,71200.0,65.8032,65.8113,65.6312,65.6394,71200.0
2014-01-29 15:20:00,80.17,80.32,80.17,80.26,65600.0,65.6557,65.7786,65.6557,65.7294,65600.0
2014-01-29 15:30:00,80.25,80.32,80.18,80.3,91200.0,65.7213,65.7786,65.6639,65.7622,91200.0
2014-01-29 15:40:00,80.29,80.51,80.23,80.45,147400.0,65.754,65.9342,65.7049,65.8851,147400.0
2014-01-29 15:50:00,80.42,80.44,80.3,80.33,204700.0,65.8605,65.8769,65.7622,65.7868,204700.0
2014-01-30 09:30:00,81.05,81.34,80.77,80.95,129600.0,66.3764,66.6139,66.1471,66.2945,129600.0
2014-01-30 09:40:00,80.94,80.97,80.25,80.27,81000.0,66.2863,66.3109,65.7213,65.7376,81000.0
2014-01-30 09:50:00,80.27,80.45,80.19,80.45,72500.0,65.7376,65.8851,65.6721,65.8851,72500.0
2014-01-30 10:00:00,80.44,80.81,80.39,80.63,84600.0,65.8769,66.1799,65.8359,66.0325,84600.0
2014-01-30 10:10:00,80.62,80.62,80.53,80.58,57200.0,66.0243,66.0243,65.9506,65.9915,57200.0
2014-01-30 10:20:00,80.58,80.66,80.38,80.38,77600.0,65.9915,66.057,65.8277,65.8277,77600.0
2014-01-30 10:30:00,80.39,80.45,80.31,80.41,79100.0,65.8359,65.8851,65.7704,65.8523,79100.0
2014-01-30 10:40:00,80.42,80.54,80.41,80.43,84200.0,65.8605,65.9588,65.8523,65.8687,84200.0
2014-01-30 10:50:00,80.42,80.5,80.29,80.29,45400.0,65.8605,65.926,65.754,65.754,45400.0
2014-01-30 11:00:00,80.3,80.41,80.29,80.33,34500.0,65.7622,65.8523,65.754,65.7868,34500.0
2014-01-30 11:10:00,80.32,80.36,80.25,80.32,32200.0,65.7786,65.8113,65.7213,65.7786,32200.0
2014-01-30 11:20:00,80.33,80.49,80.33,80.45,35700.0,65.7868,65.9178,65.7868,65.8851,35700.0
2014-01-30 11:30:00,80.47,80.6,80.47,80.6,31400.0,65.9014,66.0079,65.9014,66.0079,31400.0
2014-01-30 11:40:00,80.6,80.68,80.56,80.63,31000.0,66.0079,66.0734,65.9751,66.0325,31000.0
2014-01-30 11:50:00,80.63,80.85,80.62,80.8,32800.0,66.0325,66.2126,66.0243,66.1717,32800.0
2014-01-30 12:00:00,80.81,80.84,80.73,80.84,18400.0,66.1799,66.2044,66.1144,66.2044,18400.0
2014-01-30 12:10:00,80.86,80.94,80.79,80.79,20200.0,66.2208,66.2863,66.1635,66.1635,20200.0
2014-01-30 12:20:00,80.8,80.87,80.72,80.74,25200.0,66.1717,66.229,66.1062,66.1225,25200.0
2014-01-30 12:30:00,80.74,80.83,80.69,80.83,22700.0,66.1225,66.1963,66.0816,66.1963,22700.0
2014-01-30 12:40:00,80.84,80.92,80.83,80.92,22300.0,66.2044,66.27,66.1963,66.27,22300.0
2014-01-30 12:50:00,80.92,80.98,80.86,80.95,17800.0,66.27,66.3191,66.2208,66.2945,17800.0
2014-01-30 13:00:00,80.94,81.0,80.91,80.99,24200.0,66.2863,66.3355,66.2618,66.3273,24200.0
2014-01-30 13:10:00,81.0,81.0,80.92,80.98,26200.0,66.3355,66.3355,66.27,66.3191,26200.0
2014-01-30 13:20:00,80.99,80.99,80.88,80.88,19600.0,66.3273,66.3273,66.2372,66.2372,19600.0
2014-01-30 13:30:00,80.88,80.92,80.81,80.84,15600.0,66.2372,66.27,66.1799,66.2044,15600.0
2014-01-30 13:40:00,80.84,80.94,80.82,80.94,13900.0,66.2044,66.2863,66.1881,66.2863,13900.0
2014-01-30 13:50:00,80.93,80.94,80.81,80.87,26100.0,66.2781,66.2863,66.1799,66.229,26100.0
2014-01-30 14:00:00,80.89,80.89,80.74,80.77,20800.0,66.2454,66.2454,66.1225,66.1471,20800.0
2014-01-30 14:10:00,80.78,80.82,80.72,80.77,30500.0,66.1553,66.1881,66.1062,66.1471,30500.0
2014-01-30 14:20:00,80.76,80.89,80.75,80.89,21600.0,66.1389,66.2454,66.1307,66.2454,21600.0
2014-01-30 14:30:00,80.89,80.92,80.79,80.8,60700.0,66.2454,66.27,66.1635,66.1717,60700.0
2014-01-30 14:40:00,80.82,80.83,80.77,80.77,34100.0,66.1881,66.1963,66.1471,66.1471,34100.0
2014-01-30 14:50:00,80.78,80.83,80.76,80.78,28100.0,66.1553,66.1963,66.1389,66.1553,28100.0
2014-01-30 15:00:00,80.78,80.91,80.75,80.76,45900.0,66.1553,66.2618,66.1307,66.1389,45900.0
2014-01-30 15:10:00,80.76,80.92,80.76,80.83,45400.0,66.1389,66.27,66.1389,66.1963,45400.0
2014-01-30 15:20:00,80.83,80.89,80.81,80.85,34800.0,66.1963,66.2454,66.1799,66.2126,34800.0
2014-01-30 15:30:00,80.86,80.89,80.82,80.83,54500.0,66.2208,66.2454,66.1881,66.1963,54500.0
2014-01-30 15:40:00,80.84,80.87,80.73,80.75,101100.0,66.2044,66.229,66.1144,66.1307,101100.0
2014-01-30 15:50:00,80.76,80.8,80.64,80.72,169200.0,66.1389,66.1717,66.0407,66.1062,169200.0
2014-01-31 09:30:00,80.0,80.01,79.51,79.51,140100.0,65.5165,65.5247,65.1152,65.1152,140100.0
2014-01-31 09:40:00,79.5,79.52,78.93,79.2,130000.0,65.107,65.1234,64.6402,64.8614,130000.0
2014-01-31 09:50:00,79.22,79.43,79.06,79.17,65300.0,64.8777,65.0497,64.7467,64.8368,65300.0
2014-01-31 10:00:00,79.17,79.36,79.09,79.34,64600.0,64.8368,64.9924,64.7713,64.976,64600.0
2014-01-31 10:10:00,79.36,79.5,79.21,79.23,82400.0,64.9924,65.107,64.8695,64.8859,82400.0
2014-01-31 10:20:00,79.22,79.24,78.93,78.94,75200.0,64.8777,64.8941,64.6402,64.6484,75200.0
2014-01-31 10:30:00,78.92,79.05,78.91,79.01,75100.0,64.632,64.7385,64.6239,64.7058,75100.0
2014-01-31 10:40:00,79.03,79.06,78.82,79.02,78800.0,64.7221,64.7467,64.5502,64.7139,78800.0
2014-01-31 10:50:00,79.05,79.13,78.95,78.97,113800.0,64.7385,64.804,64.6566,64.673,113800.0
2014-01-31 11:00:00,78.97,79.41,78.95,79.4,52000.0,64.673,65.0333,64.6566,65.0251,52000.0
2014-01-31 11:10:00,79.4,79.44,79.19,79.19,54500.0,65.0251,65.0579,64.8532,64.8532,54500.0
2014-01-31 11:20:00,79.2,79.47,79.2,79.47,31300.0,64.8614,65.0825,64.8614,65.0825,31300.0
2014-01-31 11:30:00,79.48,79.62,79.47,79.53,63600.0,65.0907,65.2053,65.0825,65.1316,63600.0
2014-01-31 11:40:00,79.53,79.64,79.49,79.58,36700.0,65.1316,65.2217,65.0989,65.1726,36700.0
2014-01-31 11:50:00,79.58,79.73,79.58,79.73,52100.0,65.1726,65.2954,65.1726,65.2954,52100.0
2014-01-31 12:00:00,79.73,79.87,79.71,79.79,52800.0,65.2954,65.4101,65.279,65.3445,52800.0
2014-01-31 12:10:00,79.79,79.8,79.67,79.75,34700.0,65.3445,65.3527,65.2463,65.3118,34700.0
2014-01-31 12:20:00,79.75,79.78,79.67,79.77,24200.0,65.3118,65.3363,65.2463,65.3282,24200.0
2014-01-31 12:30:00,79.77,79.78,79.5,79.5,46100.0,65.3282,65.3363,65.107,65.107,46100.0
2014-01-31 12:40:00,79.5,79.59,79.4,79.52,97500.0,65.107,65.1807,65.0251,65.1234,97500.0
2014-01-31 12:50:00,79.52,79.57,79.5,79.56,63000.0,65.1234,65.1644,65.107,65.1562,63000.0
2014-01-31 13:00:00,79.57,79.65,79.48,79.62,46000.0,65.1644,65.2299,65.0907,65.2053,46000.0
2014-01-31 13:10:00,79.62,79.62,79.5,79.55,58100.0,65.2053,65.2053,65.107,65.148,58100.0
2014-01-31 13:20:00,79.56,79.58,79.54,79.57,35500.0,65.1562,65.1726,65.1398,65.1644,35500.0
2014-01-31 13:30:00,79.58,79.73,79.55,79.72,45000.0,65.1726,65.2954,65.148,65.2872,45000.0
2014-01-31 13:40:00,79.71,79.8,79.7,79.79,43900.0,65.279,65.3527,65.2708,65.3445,43900.0
2014-01-31 13:50:00,79.78,80.05,79.78,80.05,67200.0,65.3363,65.5575,65.3363,65.5575,67200.0
2014-01-31 14:00:00,80.05,80.12,80.02,80.04,100800.0,65.5575,65.6148,65.5329,65.5493,100800.0
2014-01-31 14:10:00,80.04,80.08,80.01,80.05,86000.0,65.5493,65.582,65.5247,65.5575,86000.0
2014-01-31 14:20:00,80.05,80.08,80.01,80.04,69000.0,65.5575,65.582,65.5247,65.5493,69000.0
2014-01-31 14:30:00,80.05,80.38,80.04,80.32,80600.0,65.5575,65.8277,65.5493,65.7786,80600.0
2014-01-31 14:40:00,80.32,80.37,80.27,80.33,58900.0,65.7786,65.8195,65.7376,65.7868,58900.0
2014-01-31 14:50:00,80.32,80.33,80.19,80.23,44400.0,65.7786,65.7868,65.6721,65.7049,44400.0
2014-01-31 15:00:00,80.22,80.23,80.07,80.08,49800.0,65.6967,65.7049,65.5738,65.582,49800.0
2014-01-31 15:10:00,80.07,80.14,79.96,79.98,48300.0,65.5738,65.6312,65.4838,65.5001,48300.0
2014-01-31 15:20:00,79.99,80.0,79.88,79.98,53200.0,65.5083,65.5165,65.4182,65.5001,53200.0
2014-01-31 15:30:00,79.97,80.0,79.81,79.82,113400.0,65.492,65.5165,65.3609,65.3691,113400.0
2014-01-31 15:40:00,79.82,79.94,79.81,79.9,189900.0,65.3691,65.4674,65.3609,65.4346,189900.0
2014-01-31 15:50:00,79.91,80.01,79.83,79.87,338000.0,65.4428,65.5247,65.3773,65.4101,338000.0
2014-02-03 09:30:00,80.02,80.67,79.94,80.58,119900.0,65.5329,66.0652,65.4674,65.9915,119900.0
2014-02-03 09:40:00,80.58,80.68,80.07,80.09,110800.0,65.9915,66.0734,65.5738,65.5902,110800.0
2014-02-03 09:50:00,80.08,80.16,79.9,79.95,55000.0,65.582,65.6476,65.4346,65.4756,55000.0
2014-02-03 10:00:00,79.94,79.95,79.61,79.73,53700.0,65.4674,65.4756,65.1971,65.2954,53700.0
2014-02-03 10:10:00,79.73,79.73,79.34,79.44,87300.0,65.2954,65.2954,64.976,65.0579,87300.0
2014-02-03 10:20:00,79.44,79.56,79.35,79.42,53700.0,65.0579,65.1562,64.9842,65.0415,53700.0
2014-02-03 10:30:00,79.4,79.46,79.3,79.46,27200.0,65.0251,65.0743,64.9433,65.0743,27200.0
2014-02-03 10:40:00,79.44,79.44,79.26,79.26,27600.0,65.0579,65.0579,64.9105,64.9105,27600.0
2014-02-03 10:50:00,79.27,79.32,79.01,79.03,51200.0,64.9187,64.9596,64.7058,64.7221,51200.0
2014-02-03 11:00:00,79.01,79.1,78.83,78.83,34900.0,64.7058,64.7795,64.5583,64.5583,34900.0
2014-02-03 11:10:00,78.85,78.89,78.63,78.73,56900.0,64.5747,64.6075,64.3945,64.4764,56900.0
2014-02-03 11:20:00,78.73,78.75,78.59,78.61,53400.0,64.4764,64.4928,64.3618,64.3782,53400.0
2014-02-03 11:30:00,78.61,78.73,78.44,78.49,51100.0,64.3782,64.4764,64.2389,64.2799,51100.0
2014-02-03 11:40:00,78.51,78.52,78.21,78.27,65800.0,64.2963,64.3045,64.0506,64.0997,65800.0
2014-02-03 11:50:00,78.27,78.33,78.04,78.05,49900.0,64.0997,64.1489,63.9114,63.9196,49900.0
2014-02-03 12:00:00,78.08,78.11,77.9,78.09,56400.0,63.9441,63.9687,63.7967,63.9523,56400.0
2014-02-03 12:10:00,78.1,78.1,77.75,77.87,68700.0,63.9605,63.9605,63.6739,63.7721,68700.0
2014-02-03 12:20:00,77.86,78.01,77.76,78.01,44000.0,63.764,63.8868,63.6821,63.8868,44000.0
2014-02-03 12:30:00,78.01,78.11,77.9,77.96,60300.0,63.8868,63.9687,63.7967,63.8458,60300.0
2014-02-03 12:40:00,77.95,78.2,77.93,78.11,35500.0,63.8377,64.0424,63.8213,63.9687,35500.0
2014-02-03 12:50:00,78.13,78.17,77.96,77.96,32400.0,63.9851,64.0178,63.8458,63.8458,32400.0
2014-02-03 13:00:00,77.98,78.03,77.79,77.89,35000.0,63.8622,63.9032,63.7066,63.7885,35000.0
2014-02-03 13:10:00,77.9,77.97,77.83,77.85,37700.0,63.7967,63.854,63.7394,63.7558,37700.0
2014-02-03 13:20:00,77.84,77.94,77.74,77.8,58400.0,63.7476,63.8295,63.6657,63.7148,58400.0
2014-02-03 13:30:00,77.78,77.88,77.74,77.74,81400.0,63.6984,63.7803,63.6657,63.6657,81400.0
2014-02-03 13:40:00,77.73,77.84,77.66,77.8,104700.0,63.6575,63.7476,63.6002,63.7148,104700.0
2014-02-03 13:50:00,77.78,77.88,77.71,77.81,87900.0,63.6984,63.7803,63.6411,63.723,87900.0
2014-02-03 14:00:00,77.8,77.94,77.75,77.88,73500.0,63.7148,63.8295,63.6739,63.7803,73500.0
2014-02-03 14:10:00,77.85,78.11,77.84,78.07,51500.0,63.7558,63.9687,63.7476,63.9359,51500.0
2014-02-03 14:20:00,78.06,78.08,77.89,78.03,49300.0,63.9277,63.9441,63.7885,63.9032,49300.0
2014-02-03 14:30:00,78.04,78.06,77.88,77.93,60500.0,63.9114,63.9277,63.7803,63.8213,60500.0
2014-02-03 14:40:00,77.93,78.05,77.82,78.04,154900.0,63.8213,63.9196,63.7312,63.9114,154900.0
2014-02-03 14:50:00,78.04,78.09,77.97,77.99,141500.0,63.9114,63.9523,63.854,63.8704,141500.0
2014-02-03 15:00:00,77.95,78.08,77.93,78.06,52100.0,63.8377,63.9441,63.8213,63.9277,52100.0
2014-02-03 15:10:00,78.06,78.2,77.96,78.14,62500.0,63.9277,64.0424,63.8458,63.9933,62500.0
2014-02-03 15:20:00,78.14,78.24,78.02,78.24,102300.0,63.9933,64.0752,63.895,64.0752,102300.0
2014-02-03 15:30:00,78.24,78.25,78.09,78.21,136800.0,64.0752,64.0833,63.9523,64.0506,136800.0
2014-02-03 15:40:00,78.21,78.23,77.92,77.94,242000.0,64.0506,64.067,63.8131,63.8295,242000.0
2014-02-03 15:50:00,77.94,78.21,77.93,78.12,455700.0,63.8295,64.0506,63.8213,63.9769,455700.0
2014-02-04 09:30:00,78.39,78.5,78.05,78.16,124300.0,64.198,64.2881,63.9196,64.0096,124300.0
2014-02-04 09:40:00,78.12,78.16,77.92,78.14,82900.0,63.9769,64.0096,63.8131,63.9933,82900.0
2014-02-04 09:50:00,78.12,78.51,78.06,78.34,54200.0,63.9769,64.2963,63.9277,64.1571,54200.0
2014-02-04 10:00:00,78.38,78.42,78.04,78.06,54600.0,64.1898,64.2226,63.9114,63.9277,54600.0
2014-02-04 10:10:00,78.06,78.13,77.9,78.06,60800.0,63.9277,63.9851,63.7967,63.9277,60800.0
2014-02-04 10:20:00,78.08,78.15,78.0,78.09,55800.0,63.9441,64.0015,63.8786,63.9523,55800.0
2014-02-04 10:30:00,78.08,78.37,78.08,78.35,56500.0,63.9441,64.1816,63.9441,64.1652,56500.0
2014-02-04 10:40:00,78.32,78.38,78.05,78.07,39000.0,64.1407,64.1898,63.9196,63.9359,39000.0
2014-02-04 10:50:00,78.07,78.12,78.03,78.12,27900.0,63.9359,63.9769,63.9032,63.9769,27900.0
2014-02-04 11:00:00,78.11,78.43,78.06,78.33,59200.0,63.9687,64.2308,63.9277,64.1489,59200.0
2014-02-04 11:10:00,78.31,78.33,78.13,78.26,42200.0,64.1325,64.1489,63.9851,64.0915,42200.0
2014-02-04 11:20:00,78.26,78.28,78.15,78.2,74500.0,64.0915,64.1079,64.0015,64.0424,74500.0
2014-02-04 11:30:00,78.18,78.26,78.17,78.2,42600.0,64.026,64.0915,64.0178,64.0424,42600.0
2014-02-04 11:40:00,78.19,78.26,78.1,78.22,50000.0,64.0342,64.0915,63.9605,64.0588,50000.0
2014-02-04 11:50:00,78.22,78.26,78.19,78.24,41400.0,64.0588,64.0915,64.0342,64.0752,41400.0
2014-02-04 12:00:00,78.26,78.36,78.22,78.22,49500.0,64.0915,64.1734,64.0588,64.0588,49500.0
2014-02-04 12:10:00,78.23,78.32,78.19,78.21,35600.0,64.067,64.1407,64.0342,64.0506,35600.0
2014-02-04 12:20:00,78.24,78.36,78.24,78.3,27300.0,64.0752,64.1734,64.0752,64.1243,27300.0
2014-02-04 12:30:00,78.29,78.34,78.24,78.3,26800.0,64.1161,64.1571,64.0752,64.1243,26800.0
2014-02-04 12:40:00,78.31,78.35,78.26,78.26,29600.0,64.1325,64.1652,64.0915,64.0915,29600.0
2014-02-04 12:50:00,78.24,78.27,78.16,78.23,19600.0,64.0752,64.0997,64.0096,64.067,19600.0
2014-02-04 13:00:00,78.24,78.37,78.23,78.3,46200.0,64.0752,64.1816,64.067,64.1243,46200.0
2014-02-04 13:10:00,78.31,78.33,78.1,78.11,107400.0,64.1325,64.1489,63.9605,63.9687,107400.0
2014-02-04 13:20:00,78.1,78.15,78.06,78.13,30900.0,63.9605,64.0015,63.9277,63.9851,30900.0
2014-02-04 13:30:00,78.14,78.25,78.11,78.16,31800.0,63.9933,64.0833,63.9687,64.0096,31800.0
2014-02-04 13:40:00,78.16,78.23,78.14,78.15,19800.0,64.0096,64.067,63.9933,64.0015,19800.0
2014-02-04 13:50:00,78.15,78.15,78.03,78.08,54600.0,64.0015,64.0015,63.9032,63.9441,54600.0
2014-02-04 14:00:00,78.08,78.2,78.05,78.15,28800.0,63.9441,64.0424,63.9196,64.0015,28800.0
2014-02-04 14:10:00,78.17,78.18,78.08,78.12,31600.0,64.0178,64.026,63.9441,63.9769,31600.0
2014-02-04 14:20:00,78.11,78.23,78.09,78.16,18500.0,63.9687,64.067,63.9523,64.0096,18500.0
2014-02-04 14:30:00,78.15,78.21,78.12,78.15,22900.0,64.0015,64.0506,63.9769,64.0015,22900.0
2014-02-04 14:40:00,78.16,78.22,78.11,78.11,51800.0,64.0096,64.0588,63.9687,63.9687,51800.0
2014-02-04 14:50:00,78.11,78.18,78.1,78.11,50000.0,63.9687,64.026,63.9605,63.9687,50000.0
2014-02-04 15:00:00,78.1,78.17,78.1,78.15,55600.0,63.9605,64.0178,63.9605,64.0015,55600.0
2014-02-04 15:10:00,78.15,78.17,78.05,78.08,82000.0,64.0015,64.0178,63.9196,63.9441,82000.0
2014-02-04 15:20:00,78.08,78.15,78.03,78.04,133400.0,63.9441,64.0015,63.9032,63.9114,133400.0
2014-02-04 15:30:00,78.04,78.2,78.01,78.13,102600.0,63.9114,64.0424,63.8868,63.9851,102600.0
2014-02-04 15:40:00,78.12,78.25,78.09,78.14,115000.0,63.9769,64.0833,63.9523,63.9933,115000.0
2014-02-04 15:50:00,78.14,78.21,78.08,78.08,187300.0,63.9933,64.0506,63.9441,63.9441,187300.0
2014-02-05 09:30:00,77.87,78.36,77.71,78.34,137900.0,63.7721,64.1734,63.6411,64.1571,137900.0
2014-02-05 09:40:00,78.27,78.53,78.06,78.17,119800.0,64.0997,64.3127,63.9277,64.0178,119800.0
2014-02-05 09:50:00,78.14,78.17,78.0,78.11,127800.0,63.9933,64.0178,63.8786,63.9687,127800.0
2014-02-05 10:00:00,78.13,78.5,78.05,78.05,85400.0,63.9851,64.2881,63.9196,63.9196,85400.0
2014-02-05 10:10:00,78.05,78.09,77.55,77.75,92500.0,63.9196,63.9523,63.5101,63.6739,92500.0
2014-02-05 10:20:00,77.76,77.89,77.62,77.86,98900.0,63.6821,63.7885,63.5674,63.764,98900.0
2014-02-05 10:30:00,77.84,78.05,77.76,77.82,65600.0,63.7476,63.9196,63.6821,63.7312,65600.0
2014-02-05 10:40:00,77.86,77.98,77.67,77.8,60600.0,63.764,63.8622,63.6084,63.7148,60600.0
2014-02-05 10:50:00,77.78,77.88,77.74,77.86,102800.0,63.6984,63.7803,63.6657,63.764,102800.0
2014-02-05 11:00:00,77.84,77.88,77.44,77.48,72800.0,63.7476,63.7803,63.42,63.4527,72800.0
2014-02-05 11:10:00,77.48,77.72,77.48,77.66,38200.0,63.4527,63.6493,63.4527,63.6002,38200.0
2014-02-05 11:20:00,77.66,77.87,77.62,77.87,27100.0,63.6002,63.7721,63.5674,63.7721,27100.0
2014-02-05 11:30:00,77.88,77.89,77.71,77.71,29700.0,63.7803,63.7885,63.6411,63.6411,29700.0
2014-02-05 11:40:00,77.73,77.97,77.68,77.92,70500.0,63.6575,63.854,63.6165,63.8131,70500.0
2014-02-05 11:50:00,77.93,78.02,77.9,78.0,35500.0,63.8213,63.895,63.7967,63.8786,35500.0
2014-02-05 12:00:00,78.0,78.04,77.96,78.0,49900.0,63.8786,63.9114,63.8458,63.8786,49900.0
2014-02-05 12:10:00,77.98,78.0,77.9,77.99,42500.0,63.8622,63.8786,63.7967,63.8704,42500.0
2014-02-05 12:20:00,77.99,78.07,77.97,78.01,70200.0,63.8704,63.9359,63.854,63.8868,70200.0
2014-02-05 12:30:00,78.0,78.02,77.87,77.91,66600.0,63.8786,63.895,63.7721,63.8049,66600.0
2014-02-05 12:40:00,77.92,77.98,77.88,77.91,34900.0,63.8131,63.8622,63.7803,63.8049,34900.0
2014-02-05 12:50:00,77.91,77.96,77.89,77.96,27100.0,63.8049,63.8458,63.7885,63.8458,27100.0
2014-02-05 13:00:00,77.97,78.17,77.96,78.17,57200.0,63.854,64.0178,63.8458,64.0178,57200.0
2014-02-05 13:10:00,78.15,78.19,78.0,78.03,46900.0,64.0015,64.0342,63.8786,63.9032,46900.0
2014-02-05 13:20:00,78.03,78.03,77.78,77.8,67500.0,63.9032,63.9032,63.6984,63.7148,67500.0
2014-02-05 13:30:00,77.8,77.84,77.76,77.8,44000.0,63.7148,63.7476,63.6821,63.7148,44000.0
2014-02-05 13:40:00,77.8,77.83,77.63,77.67,83900.0,63.7148,63.7394,63.5756,63.6084,83900.0
2014-02-05 13:50:00,77.67,77.73,77.62,77.69,89000.0,63.6084,63.6575,63.5674,63.6247,89000.0
2014-02-05 14:00:00,77.69,77.76,77.49,77.55,69700.0,63.6247,63.6821,63.4609,63.5101,69700.0
2014-02-05 14:10:00,77.54,77.57,77.43,77.46,70300.0,63.5019,63.5265,63.4118,63.4364,70300.0
2014-02-05 14:20:00,77.48,77.71,77.48,77.71,54900.0,63.4527,63.6411,63.4527,63.6411,54900.0
2014-02-05 14:30:00,77.7,77.79,77.58,77.6,51600.0,63.6329,63.7066,63.5346,63.551,51600.0
2014-02-05 14:40:00,77.59,77.66,77.52,77.54,65100.0,63.5428,63.6002,63.4855,63.5019,65100.0
2014-02-05 14:50:00,77.54,77.65,77.42,77.42,53500.0,63.5019,63.592,63.4036,63.4036,53500.0
2014-02-05 15:00:00,77.44,77.57,77.42,77.56,39000.0,63.42,63.5265,63.4036,63.5183,39000.0
2014-02-05 15:10:00,77.58,77.63,77.52,77.58,39300.0,63.5346,63.5756,63.4855,63.5346,39300.0
2014-02-05 15:20:00,77.57,77.6,77.52,77.6,52500.0,63.5265,63.551,63.4855,63.551,52500.0
2014-02-05 15:30:00,77.61,77.64,77.53,77.56,70200.0,63.5592,63.5838,63.4937,63.5183,70200.0
2014-02-05 15:40:00,77.56,77.64,77.51,77.61,102500.0,63.5183,63.5838,63.4773,63.5592,102500.0
2014-02-05 15:50:00,77.6,77.62,77.47,77.58,201300.0,63.551,63.5674,63.4446,63.5346,201300.0
2014-02-06 09:30:00,77.87,78.34,77.83,78.21,92200.0,63.7721,64.1571,63.7394,64.0506,92200.0
2014-02-06 09:40:00,78.18,78.28,77.79,77.87,68600.0,64.026,64.1079,63.7066,63.7721,68600.0
2014-02-06 09:50:00,77.92,78.04,77.9,78.01,29700.0,63.8131,63.9114,63.7967,63.8868,29700.0
2014-02-06 10:00:00,78.01,78.17,77.97,78.08,28300.0,63.8868,64.0178,63.854,63.9441,28300.0
2014-02-06 10:10:00,78.08,78.1,77.91,77.98,33800.0,63.9441,63.9605,63.8049,63.8622,33800.0
2014-02-06 10:20:00,77.99,78.12,77.92,78.11,37100.0,63.8704,63.9769,63.8131,63.9687,37100.0
2014-02-06 10:30:00,78.13,78.22,78.1,78.15,35700.0,63.9851,64.0588,63.9605,64.0015,35700.0
2014-02-06 10:40:00,78.15,78.35,78.09,78.25,46700.0,64.0015,64.1652,63.9523,64.0833,46700.0
2014-02-06 10:50:00,78.3,78.31,78.09,78.14,35600.0,64.1243,64.1325,63.9523,63.9933,35600.0
2014-02-06 11:00:00,78.16,78.26,78.14,78.19,31400.0,64.0096,64.0915,63.9933,64.0342,31400.0
2014-02-06 11:10:00,78.19,78.21,78.08,78.12,43700.0,64.0342,64.0506,63.9441,63.9769,43700.0
2014-02-06 11:20:00,78.1,78.11,78.0,78.01,26100.0,63.9605,63.9687,63.8786,63.8868,26100.0
2014-02-06 11:30:00,78.04,78.09,77.96,78.0,39900.0,63.9114,63.9523,63.8458,63.8786,39900.0
2014-02-06 11:40:00,78.01,78.21,78.01,78.21,23300.0,63.8868,64.0506,63.8868,64.0506,23300.0
2014-02-06 11:50:00,78.22,78.24,78.08,78.11,25200.0,64.0588,64.0752,63.9441,63.9687,25200.0
2014-02-06 12:00:00,78.1,78.23,78.1,78.23,27000.0,63.9605,64.067,63.9605,64.067,27000.0
2014-02-06 12:10:00,78.23,78.23,78.17,78.19,19500.0,64.067,64.067,64.0178,64.0342,19500.0
2014-02-06 12:20:00,78.19,78.25,78.19,78.23,26900.0,64.0342,64.0833,64.0342,64.067,26900.0
2014-02-06 12:30:00,78.24,78.24,78.15,78.15,18400.0,64.0752,64.0752,64.0015,64.0015,18400.0
2014-02-06 12:40:00,78.15,78.17,78.12,78.15,28700.0,64.0015,64.0178,63.9769,64.0015,28700.0
2014-02-06 12:50:00,78.14,78.14,78.04,78.09,28800.0,63.9933,63.9933,63.9114,63.9523,28800.0
2014-02-06 13:00:00,78.09,78.11,78.04,78.08,20200.0,63.9523,63.9687,63.9114,63.9441,20200.0
2014-02-06 13:10:00,78.08,78.12,78.06,78.07,25900.0,63.9441,63.9769,63.9277,63.9359,25900.0
2014-02-06 13:20:00,78.07,78.11,78.06,78.1,28000.0,63.9359,63.9687,63.9277,63.9605,28000.0
2014-02-06 13:30:00,78.1,78.19,78.1,78.13,32100.0,63.9605,64.0342,63.9605,63.9851,32100.0
2014-02-06 13:40:00,78.15,78.29,78.15,78.29,24600.0,64.0015,64.1161,64.0015,64.1161,24600.0
2014-02-06 13:50:00,78.28,78.33,78.24,78.33,32900.0,64.1079,64.1489,64.0752,64.1489,32900.0
2014-02-06 14:00:00,78.32,78.39,78.3,78.39,25100.0,64.1407,64.198,64.1243,64.198,25100.0
2014-02-06 14:10:00,78.4,78.58,78.38,78.55,41300.0,64.2062,64.3536,64.1898,64.329,41300.0
2014-02-06 14:20:00,78.55,78.65,78.53,78.56,42700.0,64.329,64.4109,64.3127,64.3372,42700.0
2014-02-06 14:30:00,78.56,78.58,78.47,78.49,33300.0,64.3372,64.3536,64.2635,64.2799,33300.0
2014-02-06 14:40:00,78.5,78.56,78.5,78.52,30200.0,64.2881,64.3372,64.2881,64.3045,30200.0
2014-02-06 14:50:00,78.53,78.6,78.51,78.58,27900.0,64.3127,64.37,64.2963,64.3536,27900.0
2014-02-06 15:00:00,78.59,78.74,78.59,78.73,49100.0,64.3618,64.4846,64.3618,64.4764,49100.0
2014-02-06 15:10:00,78.73,78.73,78.51,78.54,72400.0,64.4764,64.4764,64.2963,64.3208,72400.0
2014-02-06 15:20:00,78.52,78.53,78.4,78.47,77200.0,64.3045,64.3127,64.2062,64.2635,77200.0
2014-02-06 15:30:00,78.45,78.45,78.33,78.35,79500.0,64.2471,64.2471,64.1489,64.1652,79500.0
2014-02-06 15:40:00,78.37,78.43,78.33,78.35,107800.0,64.1816,64.2308,64.1489,64.1652,107800.0
2014-02-06 15:50:00,78.36,78.53,78.34,78.52,167200.0,64.1734,64.3127,64.1571,64.3045,167200.0
2014-02-07 09:30:00,78.81,79.37,78.67,78.94,119400.0,64.542,65.0006,64.4273,64.6484,119400.0
2014-02-07 09:40:00,78.9,79.34,78.82,79.25,69000.0,64.6157,64.976,64.5502,64.9023,69000.0
2014-02-07 09:50:00,79.25,79.6,79.2,79.55,84900.0,64.9023,65.1889,64.8614,65.148,84900.0
2014-02-07 10:00:00,79.54,79.64,79.46,79.56,98000.0,65.1398,65.2217,65.0743,65.1562,98000.0
2014-02-07 10:10:00,79.57,79.59,79.51,79.51,100800.0,65.1644,65.1807,65.1152,65.1152,100800.0
2014-02-07 10:20:00,79.51,79.61,79.51,79.53,100300.0,65.1152,65.1971,65.1152,65.1316,100300.0
2014-02-07 10:30:00,79.53,79.59,79.28,79.48,53500.0,65.1316,65.1807,64.9269,65.0907,53500.0
2014-02-07 10:40:00,79.48,79.56,79.46,79.55,47400.0,65.0907,65.1562,65.0743,65.148,47400.0
2014-02-07 10:50:00,79.55,79.85,79.55,79.77,64900.0,65.148,65.3937,65.148,65.3282,64900.0
2014-02-07 11:00:00,79.76,79.85,79.71,79.71,76800.0,65.32,65.3937,65.279,65.279,76800.0
2014-02-07 11:10:00,79.72,79.95,79.72,79.93,66300.0,65.2872,65.4756,65.2872,65.4592,66300.0
2014-02-07 11:20:00,79.94,80.1,79.92,80.05,91300.0,65.4674,65.5984,65.451,65.5575,91300.0
2014-02-07 11:30:00,80.04,80.08,79.93,79.94,53900.0,65.5493,65.582,65.4592,65.4674,53900.0
2014-02-07 11:40:00,79.95,80.09,79.93,80.09,49600.0,65.4756,65.5902,65.4592,65.5902,49600.0
2014-02-07 11:50:00,80.09,80.36,80.09,80.33,49400.0,65.5902,65.8113,65.5902,65.7868,49400.0
2014-02-07 12:00:00,80.32,80.35,80.31,80.33,60600.0,65.7786,65.8032,65.7704,65.7868,60600.0
2014-02-07 12:10:00,80.33,80.4,80.32,80.37,39900.0,65.7868,65.8441,65.7786,65.8195,39900.0
2014-02-07 12:20:00,80.37,80.42,80.31,80.42,35900.0,65.8195,65.8605,65.7704,65.8605,35900.0
2014-02-07 12:30:00,80.43,80.5,80.39,80.39,63500.0,65.8687,65.926,65.8359,65.8359,63500.0
2014-02-07 12:40:00,80.39,80.5,80.37,80.38,44600.0,65.8359,65.926,65.8195,65.8277,44600.0
2014-02-07 12:50:00,80.4,80.52,80.38,80.38,85200.0,65.8441,65.9424,65.8277,65.8277,85200.0
2014-02-07 13:00:00,80.37,80.49,80.33,80.47,62700.0,65.8195,65.9178,65.7868,65.9014,62700.0
2014-02-07 13:10:00,80.48,80.61,80.44,80.46,60200.0,65.9096,66.0161,65.8769,65.8932,60200.0
2014-02-07 13:20:00,80.48,80.58,80.47,80.56,29700.0,65.9096,65.9915,65.9014,65.9751,29700.0
2014-02-07 13:30:00,80.57,80.63,80.56,80.56,48000.0,65.9833,66.0325,65.9751,65.9751,48000.0
2014-02-07 13:40:00,80.56,80.73,80.55,80.67,48500.0,65.9751,66.1144,65.9669,66.0652,48500.0
2014-02-07 13:50:00,80.67,80.67,80.54,80.6,62400.0,66.0652,66.0652,65.9588,66.0079,62400.0
2014-02-07 14:00:00,80.61,80.64,80.53,80.61,33900.0,66.0161,66.0407,65.9506,66.0161,33900.0
2014-02-07 14:10:00,80.61,80.62,80.51,80.53,44300.0,66.0161,66.0243,65.9342,65.9506,44300.0
2014-02-07 14:20:00,80.52,80.62,80.52,80.59,45300.0,65.9424,66.0243,65.9424,65.9997,45300.0
2014-02-07 14:30:00,80.59,80.63,80.54,80.58,65600.0,65.9997,66.0325,65.9588,65.9915,65600.0
2014-02-07 14:40:00,80.59,80.66,80.57,80.61,61800.0,65.9997,66.057,65.9833,66.0161,61800.0
2014-02-07 14:50:00,80.61,80.65,80.56,80.56,56800.0,66.0161,66.0488,65.9751,65.9751,56800.0
2014-02-07 15:00:00,80.56,80.67,80.55,80.64,80600.0,65.9751,66.0652,65.9669,66.0407,80600.0
2014-02-07 15:10:00,80.63,80.65,80.55,80.55,100700.0,66.0325,66.0488,65.9669,65.9669,100700.0
2014-02-07 15:20:00,80.55,80.59,80.55,80.57,88600.0,65.9669,65.9997,65.9669,65.9833,88600.0
2014-02-07 15:30:00,80.57,80.61,80.49,80.53,174100.0,65.9833,66.0161,65.9178,65.9506,174100.0
2014-02-07 15:40:00,80.52,80.64,80.49,80.58,147400.0,65.9424,66.0407,65.9178,65.9915,147400.0
2014-02-07 15:50:00,80.58,80.59,80.45,80.57,290600.0,65.9915,65.9997,65.8851,65.9833,290600.0
2014-02-10 09:30:00,80.19,80.58,79.96,80.1,105100.0,65.6721,65.9915,65.4838,65.5984,105100.0
2014-02-10 09:40:00,80.1,80.4,79.78,80.4,48000.0,65.5984,65.8441,65.3363,65.8441,48000.0
2014-02-10 09:50:00,80.4,80.44,80.09,80.34,38500.0,65.8441,65.8769,65.5902,65.795,38500.0
2014-02-10 10:00:00,80.38,80.52,80.32,80.41,68100.0,65.8277,65.9424,65.7786,65.8523,68100.0
2014-02-10 10:10:00,80.44,80.47,80.31,80.41,36000.0,65.8769,65.9014,65.7704,65.8523,36000.0
2014-02-10 10:20:00,80.41,80.52,80.3,80.49,80400.0,65.8523,65.9424,65.7622,65.9178,80400.0
2014-02-10 10:30:00,80.49,80.5,80.24,80.32,155700.0,65.9178,65.926,65.7131,65.7786,155700.0
2014-02-10 10:40:00,80.32,80.39,80.15,80.16,49100.0,65.7786,65.8359,65.6394,65.6476,49100.0
2014-02-10 10:50:00,80.16,80.26,80.1,80.17,49500.0,65.6476,65.7294,65.5984,65.6557,49500.0
2014-02-10 11:00:00,80.19,80.2,80.04,80.15,32900.0,65.6721,65.6803,65.5493,65.6394,32900.0
2014-02-10 11:10:00,80.16,80.19,80.0,80.06,31200.0,65.6476,65.6721,65.5165,65.5657,31200.0
2014-02-10 11:20:00,80.05,80.1,79.94,79.99,38500.0,65.5575,65.5984,65.4674,65.5083,38500.0
2014-02-10 11:30:00,80.0,80.08,79.97,80.01,32200.0,65.5165,65.582,65.492,65.5247,32200.0
2014-02-10 11:40:00,80.03,80.16,80.03,80.15,41200.0,65.5411,65.6476,65.5411,65.6394,41200.0
2014-02-10 11:50:00,80.15,80.16,80.01,80.11,33300.0,65.6394,65.6476,65.5247,65.6066,33300.0
2014-02-10 12:00:00,80.13,80.16,80.05,80.05,34300.0,65.623,65.6476,65.5575,65.5575,34300.0
2014-02-10 12:10:00,80.06,80.09,80.0,80.06,19700.0,65.5657,65.5902,65.5165,65.5657,19700.0
2014-02-10 12:20:00,80.07,80.12,80.02,80.06,80900.0,65.5738,65.6148,65.5329,65.5657,80900.0
2014-02-10 12:30:00,80.05,80.2,80.03,80.15,30800.0,65.5575,65.6803,65.5411,65.6394,30800.0
2014-02-10 12:40:00,80.16,80.19,80.07,80.12,59400.0,65.6476,65.6721,65.5738,65.6148,59400.0
2014-02-10 12:50:00,80.12,80.17,80.07,80.12,30500.0,65.6148,65.6557,65.5738,65.6148,30500.0
2014-02-10 13:00:00,80.11,80.17,80.09,80.13,25500.0,65.6066,65.6557,65.5902,65.623,25500.0
2014-02-10 13:10:00,80.13,80.15,80.07,80.11,28500.0,65.623,65.6394,65.5738,65.6066,28500.0
2014-02-10 13:20:00,80.11,80.17,80.08,80.15,37300.0,65.6066,65.6557,65.582,65.6394,37300.0
2014-02-10 13:30:00,80.15,80.16,80.08,80.11,32700.0,65.6394,65.6476,65.582,65.6066,32700.0
2014-02-10 13:40:00,80.13,80.13,80.06,80.12,30000.0,65.623,65.623,65.5657,65.6148,30000.0
2014-02-10 13:50:00,80.11,80.14,80.06,80.09,35800.0,65.6066,65.6312,65.5657,65.5902,35800.0
2014-02-10 14:00:00,80.1,80.13,80.04,80.07,27600.0,65.5984,65.623,65.5493,65.5738,27600.0
2014-02-10 14:10:00,80.07,80.13,80.07,80.11,36100.0,65.5738,65.623,65.5738,65.6066,36100.0
2014-02-10 14:20:00,80.12,80.14,80.03,80.07,35300.0,65.6148,65.6312,65.5411,65.5738,35300.0
2014-02-10 14:30:00,80.07,80.16,80.06,80.1,46900.0,65.5738,65.6476,65.5657,65.5984,46900.0
2014-02-10 14:40:00,80.09,80.12,80.08,80.1,46600.0,65.5902,65.6148,65.582,65.5984,46600.0
2014-02-10 14:50:00,80.11,80.11,80.08,80.1,43500.0,65.6066,65.6066,65.582,65.5984,43500.0
2014-02-10 15:00:00,80.09,80.09,79.98,80.05,58900.0,65.5902,65.5902,65.5001,65.5575,58900.0
2014-02-10 15:10:00,80.04,80.06,80.01,80.01,57000.0,65.5493,65.5657,65.5247,65.5247,57000.0
2014-02-10 15:20:00,80.02,80.03,79.92,80.02,61400.0,65.5329,65.5411,65.451,65.5329,61400.0
2014-02-10 15:30:00,80.02,80.06,79.93,80.02,70900.0,65.5329,65.5657,65.4592,65.5329,70900.0
2014-02-10 15:40:00,80.02,80.06,79.98,79.99,121200.0,65.5329,65.5657,65.5001,65.5083,121200.0
2014-02-10 15:50:00,79.99,80.0,79.94,79.97,172800.0,65.5083,65.5165,65.4674,65.492,172800.0
2014-02-11 09:30:00,80.53,80.69,80.28,80.45,123000.0,65.9506,66.0816,65.7458,65.8851,123000.0
2014-02-11 09:40:00,80.45,80.49,80.3,80.37,63200.0,65.8851,65.9178,65.7622,65.8195,63200.0
2014-02-11 09:50:00,80.37,80.55,80.29,80.35,160200.0,65.8195,65.9669,65.754,65.8032,160200.0
2014-02-11 10:00:00,80.35,80.37,80.18,80.31,27400.0,65.8032,65.8195,65.6639,65.7704,27400.0
2014-02-11 10:10:00,80.28,80.32,80.2,80.25,42700.0,65.7458,65.7786,65.6803,65.7213,42700.0
2014-02-11 10:20:00,80.25,80.41,80.25,80.33,34700.0,65.7213,65.8523,65.7213,65.7868,34700.0
2014-02-11 10:30:00,80.33,80.47,80.3,80.44,41300.0,65.7868,65.9014,65.7622,65.8769,41300.0
2014-02-11 10:40:00,80.44,80.61,80.44,80.51,37000.0,65.8769,66.0161,65.8769,65.9342,37000.0
2014-02-11 10:50:00,80.52,80.52,80.33,80.41,35200.0,65.9424,65.9424,65.7868,65.8523,35200.0
2014-02-11 11:00:00,80.41,80.49,80.34,80.37,35700.0,65.8523,65.9178,65.795,65.8195,35700.0
2014-02-11 11:10:00,80.38,80.38,80.15,80.37,33100.0,65.8277,65.8277,65.6394,65.8195,33100.0
2014-02-11 11:20:00,80.36,80.46,80.33,80.44,42300.0,65.8113,65.8932,65.7868,65.8769,42300.0
2014-02-11 11:30:00,80.47,80.53,80.41,80.41,29600.0,65.9014,65.9506,65.8523,65.8523,29600.0
2014-02-11 11:40:00,80.42,80.59,80.42,80.57,40100.0,65.8605,65.9997,65.8605,65.9833,40100.0
2014-02-11 11:50:00,80.58,80.61,80.41,80.45,65100.0,65.9915,66.0161,65.8523,65.8851,65100.0
2014-02-11 12:00:00,80.45,80.46,80.41,80.44,19600.0,65.8851,65.8932,65.8523,65.8769,19600.0
2014-02-11 12:10:00,80.42,80.44,80.39,80.44,16400.0,65.8605,65.8769,65.8359,65.8769,16400.0
2014-02-11 12:20:00,80.45,80.47,80.39,80.4,20300.0,65.8851,65.9014,65.8359,65.8441,20300.0
2014-02-11 12:30:00,80.41,80.47,80.4,80.45,23500.0,65.8523,65.9014,65.8441,65.8851,23500.0
2014-02-11 12:40:00,80.46,80.47,80.41,80.45,23500.0,65.8932,65.9014,65.8523,65.8851,23500.0
2014-02-11 12:50:00,80.45,80.47,80.36,80.41,32100.0,65.8851,65.9014,65.8113,65.8523,32100.0
2014-02-11 13:00:00,80.41,80.57,80.38,80.57,26000.0,65.8523,65.9833,65.8277,65.9833,26000.0
2014-02-11 13:10:00,80.57,80.67,80.56,80.64,31700.0,65.9833,66.0652,65.9751,66.0407,31700.0
2014-02-11 13:20:00,80.63,80.7,80.56,80.57,27300.0,66.0325,66.0898,65.9751,65.9833,27300.0
2014-02-11 13:30:00,80.57,80.61,80.54,80.56,39700.0,65.9833,66.0161,65.9588,65.9751,39700.0
2014-02-11 13:40:00,80.56,80.58,80.53,80.53,17800.0,65.9751,65.9915,65.9506,65.9506,17800.0
2014-02-11 13:50:00,80.53,80.56,80.44,80.44,20800.0,65.9506,65.9751,65.8769,65.8769,20800.0
2014-02-11 14:00:00,80.45,80.51,80.4,80.5,27600.0,65.8851,65.9342,65.8441,65.926,27600.0
2014-02-11 14:10:00,80.51,80.54,80.45,80.47,29000.0,65.9342,65.9588,65.8851,65.9014,29000.0
2014-02-11 14:20:00,80.48,80.54,80.47,80.52,30200.0,65.9096,65.9588,65.9014,65.9424,30200.0
2014-02-11 14:30:00,80.51,80.61,80.51,80.61,29700.0,65.9342,66.0161,65.9342,66.0161,29700.0
2014-02-11 14:40:00,80.62,80.75,80.6,80.7,31200.0,66.0243,66.1307,66.0079,66.0898,31200.0
2014-02-11 14:50:00,80.7,80.78,80.68,80.75,28000.0,66.0898,66.1553,66.0734,66.1307,28000.0
2014-02-11 15:00:00,80.76,80.87,80.75,80.84,41600.0,66.1389,66.229,66.1307,66.2044,41600.0
2014-02-11 15:10:00,80.84,80.89,80.8,80.86,44900.0,66.2044,66.2454,66.1717,66.2208,44900.0
2014-02-11 15:20:00,80.87,80.87,80.75,80.76,56000.0,66.229,66.229,66.1307,66.1389,56000.0
2014-02-11 15:30:00,80.77,80.77,80.68,80.69,66100.0,66.1471,66.1471,66.0734,66.0816,66100.0
2014-02-11 15:40:00,80.69,80.71,80.58,80.59,88400.0,66.0816,66.098,65.9915,65.9997,88400.0
2014-02-11 15:50:00,80.59,80.59,80.51,80.55,166500.0,65.9997,65.9997,65.9342,65.9669,166500.0
2014-02-12 09:30:00,80.92,81.46,80.84,81.43,149600.0,66.27,66.7122,66.2044,66.6876,149600.0
2014-02-12 09:40:00,81.45,81.68,81.43,81.67,51600.0,66.704,66.8924,66.6876,66.8842,51600.0
2014-02-12 09:50:00,81.68,81.83,81.55,81.83,71400.0,66.8924,67.0152,66.7859,67.0152,71400.0
2014-02-12 10:00:00,81.84,81.84,81.61,81.7,46900.0,67.0234,67.0234,66.835,66.9087,46900.0
2014-02-12 10:10:00,81.72,81.72,81.49,81.51,36000.0,66.9251,66.9251,66.7368,66.7531,36000.0
2014-02-12 10:20:00,81.52,81.53,81.28,81.28,80500.0,66.7613,66.7695,66.5648,66.5648,80500.0
2014-02-12 10:30:00,81.3,81.34,81.1,81.33,62900.0,66.5812,66.6139,66.4174,66.6057,62900.0
2014-02-12 10:40:00,81.33,81.35,81.22,81.27,44900.0,66.6057,66.6221,66.5156,66.5566,44900.0
2014-02-12 10:50:00,81.29,81.34,81.25,81.27,38000.0,66.573,66.6139,66.5402,66.5566,38000.0
2014-02-12 11:00:00,81.3,81.35,81.24,81.29,58700.0,66.5812,66.6221,66.532,66.573,58700.0
2014-02-12 11:10:00,81.31,81.36,81.27,81.3,55600.0,66.5894,66.6303,66.5566,66.5812,55600.0
2014-02-12 11:20:00,81.3,81.3,81.12,81.18,69900.0,66.5812,66.5812,66.4338,66.4829,69900.0
2014-02-12 11:30:00,81.18,81.25,81.11,81.18,90000.0,66.4829,66.5402,66.4256,66.4829,90000.0
2014-02-12 11:40:00,81.2,81.25,81.05,81.08,60200.0,66.4993,66.5402,66.3764,66.401,60200.0
2014-02-12 11:50:00,81.07,81.18,80.95,81.18,59900.0,66.3928,66.4829,66.2945,66.4829,59900.0
2014-02-12 12:00:00,81.17,81.24,81.11,81.2,64400.0,66.4747,66.532,66.4256,66.4993,64400.0
2014-02-12 12:10:00,81.21,81.28,81.15,81.28,22400.0,66.5075,66.5648,66.4583,66.5648,22400.0
2014-02-12 12:20:00,81.29,81.3,81.26,81.3,32600.0,66.573,66.5812,66.5484,66.5812,32600.0
2014-02-12 12:30:00,81.3,81.32,81.26,81.26,22400.0,66.5812,66.5975,66.5484,66.5484,22400.0
2014-02-12 12:40:00,81.27,81.32,81.2,81.27,18700.0,66.5566,66.5975,66.4993,66.5566,18700.0
2014-02-12 12:50:00,81.27,81.33,81.26,81.31,36900.0,66.5566,66.6057,66.5484,66.5894,36900.0
2014-02-12 13:00:00,81.32,81.32,81.2,81.23,20400.0,66.5975,66.5975,66.4993,66.5238,20400.0
2014-02-12 13:10:00,81.23,81.3,81.18,81.3,23400.0,66.5238,66.5812,66.4829,66.5812,23400.0
2014-02-12 13:20:00,81.3,81.3,81.26,81.29,29900.0,66.5812,66.5812,66.5484,66.573,29900.0
2014-02-12 13:30:00,81.3,81.34,81.26,81.26,29000.0,66.5812,66.6139,66.5484,66.5484,29000.0
2014-02-12 13:40:00,81.26,81.3,81.25,81.3,27300.0,66.5484,66.5812,66.5402,66.5812,27300.0
2014-02-12 13:50:00,81.3,81.32,81.26,81.28,27700.0,66.5812,66.5975,66.5484,66.5648,27700.0
2014-02-12 14:00:00,81.27,81.33,81.23,81.3,25000.0,66.5566,66.6057,66.5238,66.5812,25000.0
2014-02-12 14:10:00,81.3,81.32,81.21,81.27,29900.0,66.5812,66.5975,66.5075,66.5566,29900.0
2014-02-12 14:20:00,81.26,81.29,81.21,81.22,22700.0,66.5484,66.573,66.5075,66.5156,22700.0
2014-02-12 14:30:00,81.22,81.22,81.05,81.13,45500.0,66.5156,66.5156,66.3764,66.4419,45500.0
2014-02-12 14:40:00,81.1,81.14,81.03,81.04,41900.0,66.4174,66.4501,66.36,66.3682,41900.0
2014-02-12 14:50:00,81.03,81.1,81.01,81.08,33100.0,66.36,66.4174,66.3437,66.401,33100.0
2014-02-12 15:00:00,81.09,81.19,81.09,81.19,45000.0,66.4092,66.4911,66.4092,66.4911,45000.0
2014-02-12 15:10:00,81.19,81.19,81.06,81.18,60900.0,66.4911,66.4911,66.3846,66.4829,60900.0
2014-02-12 15:20:00,81.19,81.2,81.11,81.15,51100.0,66.4911,66.4993,66.4256,66.4583,51100.0
2014-02-12 15:30:00,81.16,81.22,81.08,81.09,67400.0,66.4665,66.5156,66.401,66.4092,67400.0
2014-02-12 15:40:00,81.1,81.22,81.08,81.16,109600.0,66.4174,66.5156,66.401,66.4665,109600.0
2014-02-12 15:50:00,81.16,81.21,81.06,81.2,198500.0,66.4665,66.5075,66.3846,66.4993,198500.0
2014-02-13 09:30:00,80.86,80.98,80.63,80.88,68000.0,66.2208,66.3191,66.0325,66.2372,68000.0
2014-02-13 09:40:00,80.97,81.05,80.76,80.87,20500.0,66.3109,66.3764,66.1389,66.229,20500.0
2014-02-13 09:50:00,80.87,81.18,80.81,81.07,101000.0,66.229,66.4829,66.1799,66.3928,101000.0
2014-02-13 10:00:00,81.07,81.16,80.94,81.16,19100.0,66.3928,66.4665,66.2863,66.4665,19100.0
2014-02-13 10:10:00,81.16,81.34,81.11,81.3,23300.0,66.4665,66.6139,66.4256,66.5812,23300.0
2014-02-13 10:20:00,81.27,81.3,81.11,81.16,17500.0,66.5566,66.5812,66.4256,66.4665,17500.0
2014-02-13 10:30:00,81.15,81.16,81.0,81.1,23600.0,66.4583,66.4665,66.3355,66.4174,23600.0
2014-02-13 10:40:00,81.07,81.29,81.06,81.27,45100.0,66.3928,66.573,66.3846,66.5566,45100.0
2014-02-13 10:50:00,81.27,81.46,81.22,81.36,17400.0,66.5566,66.7122,66.5156,66.6303,17400.0
2014-02-13 11:00:00,81.36,81.43,81.32,81.32,39600.0,66.6303,66.6876,66.5975,66.5975,39600.0
2014-02-13 11:10:00,81.32,81.45,81.25,81.44,27300.0,66.5975,66.704,66.5402,66.6958,27300.0
2014-02-13 11:20:00,81.44,81.63,81.41,81.62,38800.0,66.6958,66.8514,66.6712,66.8432,38800.0
2014-02-13 11:30:00,81.62,81.64,81.51,81.52,19700.0,66.8432,66.8596,66.7531,66.7613,19700.0
2014-02-13 11:40:00,81.53,81.55,81.48,81.52,12800.0,66.7695,66.7859,66.7286,66.7613,12800.0
2014-02-13 11:50:00,81.52,81.57,81.43,81.51,32100.0,66.7613,66.8023,66.6876,66.7531,32100.0
2014-02-13 12:00:00,81.51,81.51,81.43,81.47,19500.0,66.7531,66.7531,66.6876,66.7204,19500.0
2014-02-13 12:10:00,81.46,81.5,81.41,81.48,12600.0,66.7122,66.745,66.6712,66.7286,12600.0
2014-02-13 12:20:00,81.46,81.47,81.39,81.47,17800.0,66.7122,66.7204,66.6549,66.7204,17800.0
2014-02-13 12:30:00,81.48,81.56,81.48,81.51,20000.0,66.7286,66.7941,66.7286,66.7531,20000.0
2014-02-13 12:40:00,81.5,81.56,81.5,81.55,17400.0,66.745,66.7941,66.745,66.7859,17400.0
2014-02-13 12:50:00,81.53,81.63,81.53,81.63,23600.0,66.7695,66.8514,66.7695,66.8514,23600.0
2014-02-13 13:00:00,81.62,81.78,81.61,81.77,35400.0,66.8432,66.9743,66.835,66.9661,35400.0
2014-02-13 13:10:00,81.76,81.78,81.68,81.77,28500.0,66.9579,66.9743,66.8924,66.9661,28500.0
2014-02-13 13:20:00,81.77,81.8,81.75,81.79,19600.0,66.9661,66.9906,66.9497,66.9825,19600.0
2014-02-13 13:30:00,81.79,81.87,81.77,81.87,35900.0,66.9825,67.048,66.9661,67.048,35900.0
2014-02-13 13:40:00,81.86,81.89,81.81,81.89,21300.0,67.0398,67.0643,66.9988,67.0643,21300.0
2014-02-13 13:50:00,81.9,81.97,81.88,81.94,41200.0,67.0725,67.1299,67.0562,67.1053,41200.0
2014-02-13 14:00:00,81.94,81.98,81.88,81.88,30200.0,67.1053,67.1381,67.0562,67.0562,30200.0
2014-02-13 14:10:00,81.89,81.93,81.8,81.81,25100.0,67.0643,67.0971,66.9906,66.9988,25100.0
2014-02-13 14:20:00,81.8,81.86,81.75,81.78,32500.0,66.9906,67.0398,66.9497,66.9743,32500.0
2014-02-13 14:30:00,81.78,81.78,81.71,81.72,32300.0,66.9743,66.9743,66.9169,66.9251,32300.0
2014-02-13 14:40:00,81.72,81.75,81.68,81.72,30700.0,66.9251,66.9497,66.8924,66.9251,30700.0
2014-02-13 14:50:00,81.71,81.74,81.67,81.73,57600.0,66.9169,66.9415,66.8842,66.9333,57600.0
2014-02-13 15:00:00,81.74,81.75,81.66,81.74,34600.0,66.9415,66.9497,66.876,66.9415,34600.0
2014-02-13 15:10:00,81.73,81.75,81.67,81.7,45200.0,66.9333,66.9497,66.8842,66.9087,45200.0
2014-02-13 15:20:00,81.71,81.75,81.67,81.74,73300.0,66.9169,66.9497,66.8842,66.9415,73300.0
2014-02-13 15:30:00,81.74,81.75,81.65,81.67,68000.0,66.9415,66.9497,66.8678,66.8842,68000.0
2014-02-13 15:40:00,81.68,81.72,81.63,81.7,105000.0,66.8924,66.9251,66.8514,66.9087,105000.0
2014-02-13 15:50:00,81.71,81.81,81.68,81.75,204300.0,66.9169,66.9988,66.8924,66.9497,204300.0
2014-02-14 09:30:00,81.73,81.97,81.41,81.85,123500.0,66.9333,67.1299,66.6712,67.0316,123500.0
2014-02-14 09:40:00,81.79,81.79,81.38,81.45,30200.0,66.9825,66.9825,66.6467,66.704,30200.0
2014-02-14 09:50:00,81.45,81.97,81.4,81.7,60900.0,66.704,67.1299,66.6631,66.9087,60900.0
2014-02-14 10:00:00,81.75,81.75,81.43,81.52,34700.0,66.9497,66.9497,66.6876,66.7613,34700.0
2014-02-14 10:10:00,81.53,81.84,81.53,81.81,39400.0,66.7695,67.0234,66.7695,66.9988,39400.0
2014-02-14 10:20:00,81.84,82.13,81.83,82.08,127900.0,67.0234,67.2609,67.0152,67.2199,127900.0
2014-02-14 10:30:00,82.09,82.29,82.09,82.2,30200.0,67.2281,67.3919,67.2281,67.3182,30200.0
2014-02-14 10:40:00,82.23,82.29,82.18,82.27,29100.0,67.3428,67.3919,67.3018,67.3756,29100.0
2014-02-14 10:50:00,82.27,82.27,81.99,82.0,30400.0,67.3756,67.3756,67.1462,67.1544,30400.0
2014-02-14 11:00:00,82.0,82.11,81.96,81.99,27300.0,67.1544,67.2445,67.1217,67.1462,27300.0
2014-02-14 11:10:00,82.0,82.06,81.97,81.99,26400.0,67.1544,67.2036,67.1299,67.1462,26400.0
2014-02-14 11:20:00,81.99,82.08,81.96,81.98,20100.0,67.1462,67.2199,67.1217,67.1381,20100.0
2014-02-14 11:30:00,81.99,82.04,81.91,82.04,46300.0,67.1462,67.1872,67.0807,67.1872,46300.0
2014-02-14 11:40:00,82.05,82.07,81.99,82.0,11200.0,67.1954,67.2118,67.1462,67.1544,11200.0
2014-02-14 11:50:00,81.97,82.06,81.97,81.97,16800.0,67.1299,67.2036,67.1299,67.1299,16800.0
2014-02-14 12:00:00,81.97,82.04,81.92,82.01,30700.0,67.1299,67.1872,67.0889,67.1626,30700.0
2014-02-14 12:10:00,82.01,82.07,81.99,82.07,26000.0,67.1626,67.2118,67.1462,67.2118,26000.0
2014-02-14 12:20:00,82.07,82.11,82.02,82.09,17700.0,67.2118,67.2445,67.1708,67.2281,17700.0
2014-02-14 12:30:00,82.08,82.1,82.01,82.06,21600.0,67.2199,67.2363,67.1626,67.2036,21600.0
2014-02-14 12:40:00,82.07,82.14,82.04,82.13,18800.0,67.2118,67.2691,67.1872,67.2609,18800.0
2014-02-14 12:50:00,82.12,82.17,82.12,82.15,25900.0,67.2527,67.2937,67.2527,67.2773,25900.0
2014-02-14 13:00:00,82.15,82.15,82.07,82.08,10600.0,67.2773,67.2773,67.2118,67.2199,10600.0
2014-02-14 13:10:00,82.1,82.1,82.04,82.05,11000.0,67.2363,67.2363,67.1872,67.1954,11000.0
2014-02-14 13:20:00,82.05,82.15,82.04,82.12,16400.0,67.1954,67.2773,67.1872,67.2527,16400.0
2014-02-14 13:30:00,82.14,82.15,82.09,82.15,12400.0,67.2691,67.2773,67.2281,67.2773,12400.0
2014-02-14 13:40:00,82.16,82.27,82.15,82.27,28000.0,67.2855,67.3756,67.2773,67.3756,28000.0
2014-02-14 13:50:00,82.26,82.34,82.26,82.34,29500.0,67.3674,67.4329,67.3674,67.4329,29500.0
2014-02-14 14:00:00,82.34,82.43,82.27,82.27,52700.0,67.4329,67.5066,67.3756,67.3756,52700.0
2014-02-14 14:10:00,82.27,82.3,82.24,82.27,39800.0,67.3756,67.4001,67.351,67.3756,39800.0
2014-02-14 14:20:00,82.27,82.28,82.19,82.2,39400.0,67.3756,67.3837,67.31,67.3182,39400.0
2014-02-14 14:30:00,82.2,82.24,82.18,82.19,33500.0,67.3182,67.351,67.3018,67.31,33500.0
2014-02-14 14:40:00,82.2,82.35,82.2,82.34,34100.0,67.3182,67.4411,67.3182,67.4329,34100.0
2014-02-14 14:50:00,82.34,82.42,82.32,82.39,43200.0,67.4329,67.4984,67.4165,67.4738,43200.0
2014-02-14 15:00:00,82.39,82.43,82.37,82.4,40300.0,67.4738,67.5066,67.4574,67.482,40300.0
2014-02-14 15:10:00,82.4,82.4,82.29,82.33,56100.0,67.482,67.482,67.3919,67.4247,56100.0
2014-02-14 15:20:00,82.33,82.33,82.23,82.23,66900.0,67.4247,67.4247,67.3428,67.3428,66900.0
2014-02-14 15:30:00,82.24,82.33,82.23,82.28,59700.0,67.351,67.4247,67.3428,67.3837,59700.0
2014-02-14 15:40:00,82.28,82.29,82.11,82.12,85700.0,67.3837,67.3919,67.2445,67.2527,85700.0
2014-02-14 15:50:00,82.11,82.15,82.08,82.12,213400.0,67.2445,67.2773,67.2199,67.2527,213400.0
2014-02-18 09:30:00,82.1,82.25,81.78,82.15,115700.0,67.2363,67.3592,66.9743,67.2773,115700.0
2014-02-18 09:40:00,82.08,82.48,82.03,82.35,32300.0,67.2199,67.5475,67.179,67.4411,32300.0
2014-02-18 09:50:00,82.34,82.44,81.95,81.99,37000.0,67.4329,67.5148,67.1135,67.1462,37000.0
2014-02-18 10:00:00,81.95,82.17,81.88,82.14,73000.0,67.1135,67.2937,67.0562,67.2691,73000.0
2014-02-18 10:10:00,82.14,82.33,82.09,82.3,47900.0,67.2691,67.4247,67.2281,67.4001,47900.0
2014-02-18 10:20:00,82.3,82.55,82.27,82.52,80500.0,67.4001,67.6049,67.3756,67.5803,80500.0
2014-02-18 10:30:00,82.52,82.58,82.29,82.31,49100.0,67.5803,67.6294,67.3919,67.4083,49100.0
2014-02-18 10:40:00,82.33,82.42,82.27,82.41,30600.0,67.4247,67.4984,67.3756,67.4902,30600.0
2014-02-18 10:50:00,82.41,82.52,82.33,82.48,46800.0,67.4902,67.5803,67.4247,67.5475,46800.0
2014-02-18 11:00:00,82.48,82.48,82.33,82.36,15400.0,67.5475,67.5475,67.4247,67.4493,15400.0
2014-02-18 11:10:00,82.38,82.44,82.32,82.42,24300.0,67.4656,67.5148,67.4165,67.4984,24300.0
2014-02-18 11:20:00,82.43,82.44,82.27,82.37,46700.0,67.5066,67.5148,67.3756,67.4574,46700.0
2014-02-18 11:30:00,82.4,82.49,82.38,82.49,27200.0,67.482,67.5557,67.4656,67.5557,27200.0
2014-02-18 11:40:00,82.48,82.5,82.4,82.44,15600.0,67.5475,67.5639,67.482,67.5148,15600.0
2014-02-18 11:50:00,82.43,82.56,82.42,82.46,36900.0,67.5066,67.613,67.4984,67.5312,36900.0
2014-02-18 12:00:00,82.46,82.57,82.46,82.47,21200.0,67.5312,67.6212,67.5312,67.5393,21200.0
2014-02-18 12:10:00,82.49,82.51,82.36,82.38,14600.0,67.5557,67.5721,67.4493,67.4656,14600.0
2014-02-18 12:20:00,82.38,82.48,82.38,82.48,13300.0,67.4656,67.5475,67.4656,67.5475,13300.0
2014-02-18 12:30:00,82.47,82.51,82.46,82.49,16500.0,67.5393,67.5721,67.5312,67.5557,16500.0
2014-02-18 12:40:00,82.5,82.59,82.49,82.57,35000.0,67.5639,67.6376,67.5557,67.6212,35000.0
2014-02-18 12:50:00,82.58,82.63,82.58,82.62,31200.0,67.6294,67.6704,67.6294,67.6622,31200.0
2014-02-18 13:00:00,82.61,82.68,82.58,82.62,21800.0,67.654,67.7113,67.6294,67.6622,21800.0
2014-02-18 13:10:00,82.62,82.62,82.54,82.57,12500.0,67.6622,67.6622,67.5967,67.6212,12500.0
2014-02-18 13:20:00,82.57,82.61,82.53,82.59,45100.0,67.6212,67.654,67.5885,67.6376,45100.0
2014-02-18 13:30:00,82.58,82.61,82.51,82.52,23400.0,67.6294,67.654,67.5721,67.5803,23400.0
2014-02-18 13:40:00,82.51,82.58,82.5,82.54,28000.0,67.5721,67.6294,67.5639,67.5967,28000.0
2014-02-18 13:50:00,82.54,82.56,82.51,82.55,17300.0,67.5967,67.613,67.5721,67.6049,17300.0
2014-02-18 14:00:00,82.55,82.61,82.52,82.52,16500.0,67.6049,67.654,67.5803,67.5803,16500.0
2014-02-18 14:10:00,82.52,82.65,82.52,82.63,56100.0,67.5803,67.6868,67.5803,67.6704,56100.0
2014-02-18 14:20:00,82.62,82.67,82.59,82.62,37900.0,67.6622,67.7031,67.6376,67.6622,37900.0
2014-02-18 14:30:00,82.61,82.62,82.53,82.57,40100.0,67.654,67.6622,67.5885,67.6212,40100.0
2014-02-18 14:40:00,82.57,82.66,82.57,82.66,29900.0,67.6212,67.6949,67.6212,67.6949,29900.0
2014-02-18 14:50:00,82.67,82.69,82.62,82.64,27000.0,67.7031,67.7195,67.6622,67.6786,27000.0
2014-02-18 15:00:00,82.64,82.67,82.6,82.64,38100.0,67.6786,67.7031,67.6458,67.6786,38100.0
2014-02-18 15:10:00,82.64,82.69,82.63,82.68,38500.0,67.6786,67.7195,67.6704,67.7113,38500.0
2014-02-18 15:20:00,82.69,82.75,82.69,82.73,48100.0,67.7195,67.7687,67.7195,67.7523,48100.0
2014-02-18 15:30:00,82.73,82.73,82.59,82.6,72500.0,67.7523,67.7523,67.6376,67.6458,72500.0
2014-02-18 15:40:00,82.6,82.61,82.52,82.56,105200.0,67.6458,67.654,67.5803,67.613,105200.0
2014-02-18 15:50:00,82.56,82.67,82.56,82.6,157000.0,67.613,67.7031,67.613,67.6458,157000.0
2014-02-19 09:30:00,82.42,82.65,82.24,82.64,65400.0,67.4984,67.6868,67.351,67.6786,65400.0
2014-02-19 09:40:00,82.65,82.91,82.6,82.9,69000.0,67.6868,67.8997,67.6458,67.8915,69000.0
2014-02-19 09:50:00,82.9,83.29,82.84,83.29,93400.0,67.8915,68.2109,67.8424,68.2109,93400.0
2014-02-19 10:00:00,83.29,83.55,83.22,83.53,114100.0,68.2109,68.4238,68.1536,68.4074,114100.0
2014-02-19 10:10:00,83.52,83.63,83.38,83.61,88600.0,68.3992,68.4893,68.2846,68.473,88600.0
2014-02-19 10:20:00,83.61,83.61,83.42,83.58,46200.0,68.473,68.473,68.3174,68.4484,46200.0
2014-02-19 10:30:00,83.58,83.66,83.55,83.64,59200.0,68.4484,68.5139,68.4238,68.4975,59200.0
2014-02-19 10:40:00,83.63,83.66,83.53,83.54,38500.0,68.4893,68.5139,68.4074,68.4156,38500.0
2014-02-19 10:50:00,83.54,83.54,83.34,83.48,84700.0,68.4156,68.4156,68.2518,68.3665,84700.0
2014-02-19 11:00:00,83.5,83.51,83.27,83.34,76500.0,68.3829,68.3911,68.1945,68.2518,76500.0
2014-02-19 11:10:00,83.34,83.34,83.14,83.17,64000.0,68.2518,68.2518,68.088,68.1126,64000.0
2014-02-19 11:20:00,83.19,83.2,82.97,82.99,105000.0,68.129,68.1372,67.9488,67.9652,105000.0
2014-02-19 11:30:00,82.99,83.26,82.95,83.24,68600.0,67.9652,68.1863,67.9324,68.1699,68600.0
2014-02-19 11:40:00,83.21,83.32,83.16,83.23,33200.0,68.1454,68.2355,68.1044,68.1617,33200.0
2014-02-19 11:50:00,83.23,83.32,82.91,82.91,47200.0,68.1617,68.2355,67.8997,67.8997,47200.0
2014-02-19 12:00:00,82.9,82.92,82.71,82.9,73000.0,67.8915,67.9079,67.7359,67.8915,73000.0
2014-02-19 12:10:00,82.88,83.04,82.86,82.99,172900.0,67.8751,68.0061,67.8587,67.9652,172900.0
2014-02-19 12:20:00,82.99,83.07,82.94,83.03,99400.0,67.9652,68.0307,67.9243,67.998,99400.0
2014-02-19 12:30:00,83.04,83.31,83.02,83.26,65600.0,68.0061,68.2273,67.9898,68.1863,65600.0
2014-02-19 12:40:00,83.27,83.28,83.1,83.1,38400.0,68.1945,68.2027,68.0553,68.0553,38400.0
2014-02-19 12:50:00,83.11,83.28,83.1,83.25,33200.0,68.0635,68.2027,68.0553,68.1781,33200.0
2014-02-19 13:00:00,83.23,83.39,83.21,83.39,33000.0,68.1617,68.2928,68.1454,68.2928,33000.0
2014-02-19 13:10:00,83.4,83.55,83.39,83.54,46400.0,68.301,68.4238,68.2928,68.4156,46400.0
2014-02-19 13:20:00,83.53,83.6,83.52,83.56,41400.0,68.4074,68.4648,68.3992,68.432,41400.0
2014-02-19 13:30:00,83.56,83.67,83.56,83.61,42300.0,68.432,68.5221,68.432,68.473,42300.0
2014-02-19 13:40:00,83.61,83.65,83.54,83.63,40500.0,68.473,68.5057,68.4156,68.4893,40500.0
2014-02-19 13:50:00,83.64,83.68,83.44,83.51,50800.0,68.4975,68.5303,68.3337,68.3911,50800.0
2014-02-19 14:00:00,83.49,83.74,83.41,83.73,55500.0,68.3747,68.5794,68.3092,68.5712,55500.0
2014-02-19 14:10:00,83.73,83.73,83.49,83.51,55200.0,68.5712,68.5712,68.3747,68.3911,55200.0
2014-02-19 14:20:00,83.51,83.55,83.33,83.55,62600.0,68.3911,68.4238,68.2436,68.4238,62600.0
2014-02-19 14:30:00,83.56,83.56,83.43,83.52,60000.0,68.432,68.432,68.3255,68.3992,60000.0
2014-02-19 14:40:00,83.52,83.56,83.44,83.51,67800.0,68.3992,68.432,68.3337,68.3911,67800.0
2014-02-19 14:50:00,83.51,83.54,83.38,83.47,59300.0,68.3911,68.4156,68.2846,68.3583,59300.0
2014-02-19 15:00:00,83.48,83.6,83.45,83.54,67200.0,68.3665,68.4648,68.3419,68.4156,67200.0
2014-02-19 15:10:00,83.55,83.56,83.36,83.39,402400.0,68.4238,68.432,68.2682,68.2928,402400.0
2014-02-19 15:20:00,83.38,83.44,83.3,83.38,149100.0,68.2846,68.3337,68.2191,68.2846,149100.0
2014-02-19 15:30:00,83.38,83.4,83.31,83.37,140300.0,68.2846,68.301,68.2273,68.2764,140300.0
2014-02-19 15:40:00,83.36,83.36,83.19,83.28,188500.0,68.2682,68.2682,68.129,68.2027,188500.0
2014-02-19 15:50:00,83.27,83.29,83.19,83.28,305000.0,68.1945,68.2109,68.129,68.2027,305000.0
2014-02-20 09:30:00,83.08,83.53,82.96,83.12,198600.0,68.0389,68.4074,67.9406,68.0717,198600.0
2014-02-20 09:40:00,83.04,83.38,83.04,83.3,71500.0,68.0061,68.2846,68.0061,68.2191,71500.0
2014-02-20 09:50:00,83.27,83.34,82.94,83.09,82800.0,68.1945,68.2518,67.9243,68.0471,82800.0
2014-02-20 10:00:00,83.05,83.09,82.96,83.01,148600.0,68.0143,68.0471,67.9406,67.9816,148600.0
2014-02-20 10:10:00,83.0,83.37,83.0,83.2,56600.0,67.9734,68.2764,67.9734,68.1372,56600.0
2014-02-20 10:20:00,83.2,83.41,83.19,83.33,56400.0,68.1372,68.3092,68.129,68.2436,56400.0
2014-02-20 10:30:00,83.31,83.43,83.27,83.35,44400.0,68.2273,68.3255,68.1945,68.26,44400.0
2014-02-20 10:40:00,83.35,83.51,83.35,83.49,43600.0,68.26,68.3911,68.26,68.3747,43600.0
2014-02-20 10:50:00,83.48,83.5,83.29,83.3,39500.0,68.3665,68.3829,68.2109,68.2191,39500.0
2014-02-20 11:00:00,83.33,83.35,83.24,83.29,43700.0,68.2436,68.26,68.1699,68.2109,43700.0
2014-02-20 11:10:00,83.3,83.31,83.18,83.18,164700.0,68.2191,68.2273,68.1208,68.1208,164700.0
2014-02-20 11:20:00,83.18,83.23,83.04,83.04,80500.0,68.1208,68.1617,68.0061,68.0061,80500.0
2014-02-20 11:30:00,83.05,83.19,83.04,83.11,31400.0,68.0143,68.129,68.0061,68.0635,31400.0
2014-02-20 11:40:00,83.1,83.18,83.07,83.17,31400.0,68.0553,68.1208,68.0307,68.1126,31400.0
2014-02-20 11:50:00,83.18,83.26,83.13,83.25,32800.0,68.1208,68.1863,68.0799,68.1781,32800.0
2014-02-20 12:00:00,83.24,83.28,83.17,83.28,27300.0,68.1699,68.2027,68.1126,68.2027,27300.0
2014-02-20 12:10:00,83.29,83.31,83.23,83.27,53700.0,68.2109,68.2273,68.1617,68.1945,53700.0
2014-02-20 12:20:00,83.27,83.39,83.27,83.36,48400.0,68.1945,68.2928,68.1945,68.2682,48400.0
2014-02-20 12:30:00,83.36,83.38,83.31,83.32,34900.0,68.2682,68.2846,68.2273,68.2355,34900.0
2014-02-20 12:40:00,83.33,83.42,83.33,83.39,24600.0,68.2436,68.3174,68.2436,68.2928,24600.0
2014-02-20 12:50:00,83.39,83.4,83.32,83.32,24500.0,68.2928,68.301,68.2355,68.2355,24500.0
2014-02-20 13:00:00,83.34,83.44,83.32,83.44,24300.0,68.2518,68.3337,68.2355,68.3337,24300.0
2014-02-20 13:10:00,83.43,83.48,83.43,83.45,27300.0,68.3255,68.3665,68.3255,68.3419,27300.0
2014-02-20 13:20:00,83.44,83.5,83.43,83.5,20100.0,68.3337,68.3829,68.3255,68.3829,20100.0
2014-02-20 13:30:00,83.49,83.55,83.49,83.54,27500.0,68.3747,68.4238,68.3747,68.4156,27500.0
2014-02-20 13:40:00,83.54,83.54,83.46,83.51,28600.0,68.4156,68.4156,68.3501,68.3911,28600.0
2014-02-20 13:50:00,83.51,83.55,83.49,83.53,28200.0,68.3911,68.4238,68.3747,68.4074,28200.0
2014-02-20 14:00:00,83.54,83.54,83.37,83.42,35300.0,68.4156,68.4156,68.2764,68.3174,35300.0
2014-02-20 14:10:00,83.42,83.59,83.39,83.55,48600.0,68.3174,68.4566,68.2928,68.4238,48600.0
2014-02-20 14:20:00,83.55,83.58,83.45,83.47,26600.0,68.4238,68.4484,68.3419,68.3583,26600.0
2014-02-20 14:30:00,83.47,83.49,83.39,83.4,23600.0,68.3583,68.3747,68.2928,68.301,23600.0
2014-02-20 14:40:00,83.4,83.47,83.4,83.45,34100.0,68.301,68.3583,68.301,68.3419,34100.0
2014-02-20 14:50:00,83.46,83.46,83.33,83.43,44700.0,68.3501,68.3501,68.2436,68.3255,44700.0
2014-02-20 15:00:00,83.42,83.48,83.4,83.41,41200.0,68.3174,68.3665,68.301,68.3092,41200.0
2014-02-20 15:10:00,83.4,83.47,83.4,83.44,35200.0,68.301,68.3583,68.301,68.3337,35200.0
2014-02-20 15:20:00,83.44,83.47,83.34,83.43,45800.0,68.3337,68.3583,68.2518,68.3255,45800.0
2014-02-20 15:30:00,83.44,83.46,83.33,83.34,50700.0,68.3337,68.3501,68.2436,68.2518,50700.0
2014-02-20 15:40:00,83.33,83.54,83.31,83.54,76800.0,68.2436,68.4156,68.2273,68.4156,76800.0
2014-02-20 15:50:00,83.53,83.55,83.37,83.37,151700.0,68.4074,68.4238,68.2764,68.2764,151700.0
2014-02-21 09:30:00,83.6,83.75,83.54,83.69,316200.0,68.4648,68.5876,68.4156,68.5385,316200.0
2014-02-21 09:40:00,83.73,84.13,83.68,84.09,133900.0,68.5712,68.8988,68.5303,68.8661,133900.0
2014-02-21 09:50:00,84.11,84.19,83.96,84.04,83200.0,68.8824,68.9479,68.7596,68.8251,83200.0
2014-02-21 10:00:00,84.04,84.15,84.01,84.1,87900.0,68.8251,68.9152,68.8005,68.8742,87900.0
2014-02-21 10:10:00,84.1,84.19,83.85,83.85,73500.0,68.8742,68.9479,68.6695,68.6695,73500.0
2014-02-21 10:20:00,83.85,83.85,83.53,83.53,94000.0,68.6695,68.6695,68.4074,68.4074,94000.0
2014-02-21 10:30:00,83.54,83.76,83.54,83.75,50600.0,68.4156,68.5958,68.4156,68.5876,50600.0
2014-02-21 10:40:00,83.75,83.86,83.72,83.75,42100.0,68.5876,68.6777,68.563,68.5876,42100.0
2014-02-21 10:50:00,83.75,83.85,83.74,83.83,31400.0,68.5876,68.6695,68.5794,68.6531,31400.0
2014-02-21 11:00:00,83.83,83.86,83.76,83.77,33900.0,68.6531,68.6777,68.5958,68.604,33900.0
2014-02-21 11:10:00,83.77,83.81,83.66,83.76,27400.0,68.604,68.6367,68.5139,68.5958,27400.0
2014-02-21 11:20:00,83.74,83.87,83.74,83.85,26400.0,68.5794,68.6859,68.5794,68.6695,26400.0
2014-02-21 11:30:00,83.84,83.91,83.8,83.82,40100.0,68.6613,68.7186,68.6286,68.6449,40100.0
2014-02-21 11:40:00,83.82,83.87,83.8,83.82,19400.0,68.6449,68.6859,68.6286,68.6449,19400.0
2014-02-21 11:50:00,83.83,83.86,83.8,83.81,26100.0,68.6531,68.6777,68.6286,68.6367,26100.0
2014-02-21 12:00:00,83.8,83.86,83.8,83.8,22000.0,68.6286,68.6777,68.6286,68.6286,22000.0
2014-02-21 12:10:00,83.81,83.85,83.8,83.85,20100.0,68.6367,68.6695,68.6286,68.6695,20100.0
2014-02-21 12:20:00,83.86,83.87,83.81,83.84,18500.0,68.6777,68.6859,68.6367,68.6613,18500.0
2014-02-21 12:30:00,83.84,83.87,83.8,83.81,22800.0,68.6613,68.6859,68.6286,68.6367,22800.0
2014-02-21 12:40:00,83.81,83.84,83.76,83.81,48900.0,68.6367,68.6613,68.5958,68.6367,48900.0
2014-02-21 12:50:00,83.81,83.86,83.8,83.86,16500.0,68.6367,68.6777,68.6286,68.6777,16500.0
2014-02-21 13:00:00,83.87,83.92,83.83,83.9,28900.0,68.6859,68.7268,68.6531,68.7105,28900.0
2014-02-21 13:10:00,83.91,83.96,83.89,83.95,16500.0,68.7186,68.7596,68.7023,68.7514,16500.0
2014-02-21 13:20:00,83.96,84.13,83.96,84.13,53500.0,68.7596,68.8988,68.7596,68.8988,53500.0
2014-02-21 13:30:00,84.13,84.14,83.99,84.03,31100.0,68.8988,68.907,68.7842,68.8169,31100.0
2014-02-21 13:40:00,84.02,84.08,84.0,84.04,21600.0,68.8087,68.8579,68.7923,68.8251,21600.0
2014-02-21 13:50:00,84.05,84.06,83.95,83.98,32000.0,68.8333,68.8415,68.7514,68.776,32000.0
2014-02-21 14:00:00,83.98,84.05,83.97,83.98,35400.0,68.776,68.8333,68.7678,68.776,35400.0
2014-02-21 14:10:00,83.98,83.99,83.81,83.81,42400.0,68.776,68.7842,68.6367,68.6367,42400.0
2014-02-21 14:20:00,83.82,83.89,83.8,83.81,33500.0,68.6449,68.7023,68.6286,68.6367,33500.0
2014-02-21 14:30:00,83.8,83.82,83.73,83.78,54800.0,68.6286,68.6449,68.5712,68.6122,54800.0
2014-02-21 14:40:00,83.79,83.86,83.77,83.8,28300.0,68.6204,68.6777,68.604,68.6286,28300.0
2014-02-21 14:50:00,83.81,83.9,83.81,83.82,33500.0,68.6367,68.7105,68.6367,68.6449,33500.0
2014-02-21 15:00:00,83.82,83.9,83.82,83.9,34600.0,68.6449,68.7105,68.6449,68.7105,34600.0
2014-02-21 15:10:00,83.91,83.94,83.86,83.93,44500.0,68.7186,68.7432,68.6777,68.735,44500.0
2014-02-21 15:20:00,83.93,84.0,83.92,84.0,43000.0,68.735,68.7923,68.7268,68.7923,43000.0
2014-02-21 15:30:00,84.0,84.01,83.85,83.85,54000.0,68.7923,68.8005,68.6695,68.6695,54000.0
2014-02-21 15:40:00,83.84,83.92,83.8,83.81,73200.0,68.6613,68.7268,68.6286,68.6367,73200.0
2014-02-21 15:50:00,83.82,83.84,83.73,83.8,146300.0,68.6449,68.6613,68.5712,68.6286,146300.0
2014-02-24 09:30:00,83.71,83.96,83.64,83.77,76600.0,68.5548,68.7596,68.4975,68.604,76600.0
2014-02-24 09:40:00,83.79,83.89,83.61,83.88,66600.0,68.6204,68.7023,68.473,68.6941,66600.0
2014-02-24 09:50:00,83.88,84.09,83.84,84.06,50000.0,68.6941,68.8661,68.6613,68.8415,50000.0
2014-02-24 10:00:00,84.07,84.15,83.97,84.09,29900.0,68.8497,68.9152,68.7678,68.8661,29900.0
2014-02-24 10:10:00,84.12,84.26,84.05,84.2,27700.0,68.8906,69.0053,68.8333,68.9561,27700.0
2014-02-24 10:20:00,84.18,84.28,84.17,84.26,30500.0,68.9398,69.0217,68.9316,69.0053,30500.0
2014-02-24 10:30:00,84.24,84.39,84.23,84.35,34200.0,68.9889,69.1117,68.9807,69.079,34200.0
2014-02-24 10:40:00,84.35,84.4,84.25,84.38,35000.0,69.079,69.1199,68.9971,69.1035,35000.0
2014-02-24 10:50:00,84.38,84.45,84.35,84.43,34200.0,69.1035,69.1609,69.079,69.1445,34200.0
2014-02-24 11:00:00,84.43,84.44,84.32,84.44,41300.0,69.1445,69.1527,69.0544,69.1527,41300.0
2014-02-24 11:10:00,84.41,84.6,84.41,84.56,62900.0,69.1281,69.2837,69.1281,69.251,62900.0
2014-02-24 11:20:00,84.53,84.58,84.42,84.44,30900.0,69.2264,69.2673,69.1363,69.1527,30900.0
2014-02-24 11:30:00,84.46,84.62,84.44,84.6,26200.0,69.1691,69.3001,69.1527,69.2837,26200.0
2014-02-24 11:40:00,84.6,84.67,84.59,84.65,18000.0,69.2837,69.341,69.2755,69.3247,18000.0
2014-02-24 11:50:00,84.66,84.7,84.57,84.68,23200.0,69.3329,69.3656,69.2592,69.3492,23200.0
2014-02-24 12:00:00,84.68,84.75,84.63,84.66,20800.0,69.3492,69.4066,69.3083,69.3329,20800.0
2014-02-24 12:10:00,84.65,84.68,84.6,84.64,20200.0,69.3247,69.3492,69.2837,69.3165,20200.0
2014-02-24 12:20:00,84.63,84.65,84.58,84.6,22800.0,69.3083,69.3247,69.2673,69.2837,22800.0
2014-02-24 12:30:00,84.58,84.65,84.57,84.63,23200.0,69.2673,69.3247,69.2592,69.3083,23200.0
2014-02-24 12:40:00,84.62,84.64,84.58,84.61,20100.0,69.3001,69.3165,69.2673,69.2919,20100.0
2014-02-24 12:50:00,84.61,84.62,84.56,84.58,18400.0,69.2919,69.3001,69.251,69.2673,18400.0
2014-02-24 13:00:00,84.58,84.6,84.54,84.56,17400.0,69.2673,69.2837,69.2346,69.251,17400.0
2014-02-24 13:10:00,84.56,84.56,84.49,84.49,14300.0,69.251,69.251,69.1936,69.1936,14300.0
2014-02-24 13:20:00,84.5,84.53,84.47,84.52,14200.0,69.2018,69.2264,69.1773,69.2182,14200.0
2014-02-24 13:30:00,84.51,84.54,84.43,84.43,15800.0,69.21,69.2346,69.1445,69.1445,15800.0
2014-02-24 13:40:00,84.42,84.46,84.38,84.44,16200.0,69.1363,69.1691,69.1035,69.1527,16200.0
2014-02-24 13:50:00,84.44,84.48,84.4,84.47,16800.0,69.1527,69.1854,69.1199,69.1773,16800.0
2014-02-24 14:00:00,84.47,84.61,84.45,84.57,22200.0,69.1773,69.2919,69.1609,69.2592,22200.0
2014-02-24 14:10:00,84.56,84.61,84.52,84.53,35900.0,69.251,69.2919,69.2182,69.2264,35900.0
2014-02-24 14:20:00,84.53,84.59,84.51,84.52,21100.0,69.2264,69.2755,69.21,69.2182,21100.0
2014-02-24 14:30:00,84.52,84.56,84.41,84.49,28200.0,69.2182,69.251,69.1281,69.1936,28200.0
2014-02-24 14:40:00,84.51,84.54,84.48,84.5,18500.0,69.21,69.2346,69.1854,69.2018,18500.0
2014-02-24 14:50:00,84.49,84.56,84.38,84.41,28300.0,69.1936,69.251,69.1035,69.1281,28300.0
2014-02-24 15:00:00,84.41,84.42,84.29,84.29,39500.0,69.1281,69.1363,69.0298,69.0298,39500.0
2014-02-24 15:10:00,84.29,84.33,84.19,84.3,35800.0,69.0298,69.0626,68.9479,69.038,35800.0
2014-02-24 15:20:00,84.3,84.31,84.09,84.09,42800.0,69.038,69.0462,68.8661,68.8661,42800.0
2014-02-24 15:30:00,84.1,84.23,84.07,84.2,49900.0,68.8742,68.9807,68.8497,68.9561,49900.0
2014-02-24 15:40:00,84.2,84.26,84.1,84.2,67700.0,68.9561,69.0053,68.8742,68.9561,67700.0
2014-02-24 15:50:00,84.2,84.2,83.95,83.96,175700.0,68.9561,68.9561,68.7514,68.7596,175700.0
2014-02-25 09:30:00,84.0,84.0,83.42,83.51,136000.0,68.7923,68.7923,68.3174,68.3911,136000.0
2014-02-25 09:40:00,83.52,83.53,83.19,83.24,63500.0,68.3992,68.4074,68.129,68.1699,63500.0
2014-02-25 09:50:00,83.24,83.38,83.19,83.3,25000.0,68.1699,68.2846,68.129,68.2191,25000.0
2014-02-25 10:00:00,83.32,83.37,83.11,83.14,74000.0,68.2355,68.2764,68.0635,68.088,74000.0
2014-02-25 10:10:00,83.17,83.37,83.17,83.36,62700.0,68.1126,68.2764,68.1126,68.2682,62700.0
2014-02-25 10:20:00,83.39,83.49,83.35,83.37,49800.0,68.2928,68.3747,68.26,68.2764,49800.0
2014-02-25 10:30:00,83.35,83.37,83.24,83.28,59300.0,68.26,68.2764,68.1699,68.2027,59300.0
2014-02-25 10:40:00,83.28,83.29,83.14,83.18,76000.0,68.2027,68.2109,68.088,68.1208,76000.0
2014-02-25 10:50:00,83.18,83.18,82.97,82.99,113500.0,68.1208,68.1208,67.9488,67.9652,113500.0
2014-02-25 11:00:00,82.99,83.37,82.99,83.31,83000.0,67.9652,68.2764,67.9652,68.2273,83000.0
2014-02-25 11:10:00,83.33,83.7,83.33,83.67,33200.0,68.2436,68.5467,68.2436,68.5221,33200.0
2014-02-25 11:20:00,83.72,83.73,83.59,83.64,23700.0,68.563,68.5712,68.4566,68.4975,23700.0
2014-02-25 11:30:00,83.66,83.68,83.52,83.52,39100.0,68.5139,68.5303,68.3992,68.3992,39100.0
2014-02-25 11:40:00,83.53,83.65,83.46,83.55,28000.0,68.4074,68.5057,68.3501,68.4238,28000.0
2014-02-25 11:50:00,83.53,83.53,83.26,83.27,40600.0,68.4074,68.4074,68.1863,68.1945,40600.0
2014-02-25 12:00:00,83.29,83.5,83.28,83.48,33500.0,68.2109,68.3829,68.2027,68.3665,33500.0
2014-02-25 12:10:00,83.48,83.49,83.38,83.38,14500.0,68.3665,68.3747,68.2846,68.2846,14500.0
2014-02-25 12:20:00,83.4,83.47,83.3,83.4,16600.0,68.301,68.3583,68.2191,68.301,16600.0
2014-02-25 12:30:00,83.4,83.52,83.39,83.51,13000.0,68.301,68.3992,68.2928,68.3911,13000.0
2014-02-25 12:40:00,83.51,83.53,83.43,83.46,17700.0,68.3911,68.4074,68.3255,68.3501,17700.0
2014-02-25 12:50:00,83.46,83.53,83.45,83.48,21600.0,68.3501,68.4074,68.3419,68.3665,21600.0
2014-02-25 13:00:00,83.49,83.57,83.44,83.54,20900.0,68.3747,68.4402,68.3337,68.4156,20900.0
2014-02-25 13:10:00,83.53,83.53,83.43,83.49,26900.0,68.4074,68.4074,68.3255,68.3747,26900.0
2014-02-25 13:20:00,83.48,83.49,83.44,83.46,11700.0,68.3665,68.3747,68.3337,68.3501,11700.0
2014-02-25 13:30:00,83.47,83.5,83.44,83.47,30300.0,68.3583,68.3829,68.3337,68.3583,30300.0
2014-02-25 13:40:00,83.46,83.51,83.42,83.47,37500.0,68.3501,68.3911,68.3174,68.3583,37500.0
2014-02-25 13:50:00,83.47,83.56,83.45,83.52,34900.0,68.3583,68.432,68.3419,68.3992,34900.0
2014-02-25 14:00:00,83.52,83.56,83.32,83.48,43300.0,68.3992,68.432,68.2355,68.3665,43300.0
2014-02-25 14:10:00,83.47,83.47,83.39,83.44,16700.0,68.3583,68.3583,68.2928,68.3337,16700.0
2014-02-25 14:20:00,83.43,83.45,83.32,83.41,38100.0,68.3255,68.3419,68.2355,68.3092,38100.0
2014-02-25 14:30:00,83.41,83.43,83.36,83.4,28000.0,68.3092,68.3255,68.2682,68.301,28000.0
2014-02-25 14:40:00,83.4,83.47,83.4,83.45,57200.0,68.301,68.3583,68.301,68.3419,57200.0
2014-02-25 14:50:00,83.45,83.47,83.36,83.42,20000.0,68.3419,68.3583,68.2682,68.3174,20000.0
2014-02-25 15:00:00,83.43,83.45,83.34,83.42,32700.0,68.3255,68.3419,68.2518,68.3174,32700.0
2014-02-25 15:10:00,83.4,83.4,83.24,83.31,45300.0,68.301,68.301,68.1699,68.2273,45300.0
2014-02-25 15:20:00,83.31,83.34,83.23,83.24,46000.0,68.2273,68.2518,68.1617,68.1699,46000.0
2014-02-25 15:30:00,83.26,83.44,83.26,83.43,45200.0,68.1863,68.3337,68.1863,68.3255,45200.0
2014-02-25 15:40:00,83.42,83.42,83.22,83.34,78900.0,68.3174,68.3174,68.1536,68.2518,78900.0
2014-02-25 15:50:00,83.32,83.44,83.25,83.44,169300.0,68.2355,68.3337,68.1781,68.3337,169300.0
2014-02-26 09:30:00,83.76,83.8,83.44,83.65,100700.0,68.5958,68.6286,68.3337,68.5057,100700.0
2014-02-26 09:40:00,83.65,83.7,83.37,83.43,82900.0,68.5057,68.5467,68.2764,68.3255,82900.0
2014-02-26 09:50:00,83.41,83.41,83.13,83.13,57400.0,68.3092,68.3092,68.0799,68.0799,57400.0
2014-02-26 10:00:00,83.12,83.46,83.11,83.33,56000.0,68.0717,68.3501,68.0635,68.2436,56000.0
2014-02-26 10:10:00,83.34,83.47,83.31,83.4,31700.0,68.2518,68.3583,68.2273,68.301,31700.0
2014-02-26 10:20:00,83.4,83.53,83.37,83.44,48800.0,68.301,68.4074,68.2764,68.3337,48800.0
2014-02-26 10:30:00,83.45,83.59,83.45,83.5,32900.0,68.3419,68.4566,68.3419,68.3829,32900.0
2014-02-26 10:40:00,83.53,83.54,83.36,83.43,42800.0,68.4074,68.4156,68.2682,68.3255,42800.0
2014-02-26 10:50:00,83.42,83.52,83.29,83.32,36100.0,68.3174,68.3992,68.2109,68.2355,36100.0
2014-02-26 11:00:00,83.33,83.34,83.23,83.27,35500.0,68.2436,68.2518,68.1617,68.1945,35500.0
2014-02-26 11:10:00,83.28,83.55,83.25,83.55,27800.0,68.2027,68.4238,68.1781,68.4238,27800.0
2014-02-26 11:20:00,83.55,83.64,83.51,83.64,26700.0,68.4238,68.4975,68.3911,68.4975,26700.0
2014-02-26 11:30:00,83.66,83.72,83.55,83.6,25700.0,68.5139,68.563,68.4238,68.4648,25700.0
2014-02-26 11:40:00,83.61,83.62,83.4,83.4,22300.0,68.473,68.4811,68.301,68.301,22300.0
2014-02-26 11:50:00,83.4,83.47,83.4,83.46,15300.0,68.301,68.3583,68.301,68.3501,15300.0
2014-02-26 12:00:00,83.47,83.51,83.42,83.42,13400.0,68.3583,68.3911,68.3174,68.3174,13400.0
2014-02-26 12:10:00,83.41,83.46,83.39,83.43,24700.0,68.3092,68.3501,68.2928,68.3255,24700.0
2014-02-26 12:20:00,83.43,83.5,83.38,83.49,26000.0,68.3255,68.3829,68.2846,68.3747,26000.0
2014-02-26 12:30:00,83.49,83.65,83.49,83.65,14400.0,68.3747,68.5057,68.3747,68.5057,14400.0
2014-02-26 12:40:00,83.64,83.66,83.59,83.62,17600.0,68.4975,68.5139,68.4566,68.4811,17600.0
2014-02-26 12:50:00,83.62,83.63,83.53,83.55,34400.0,68.4811,68.4893,68.4074,68.4238,34400.0
2014-02-26 13:00:00,83.54,83.54,83.36,83.46,23600.0,68.4156,68.4156,68.2682,68.3501,23600.0
2014-02-26 13:10:00,83.46,83.53,83.45,83.49,16500.0,68.3501,68.4074,68.3419,68.3747,16500.0
2014-02-26 13:20:00,83.49,83.6,83.49,83.59,17800.0,68.3747,68.4648,68.3747,68.4566,17800.0
2014-02-26 13:30:00,83.59,83.65,83.53,83.63,31000.0,68.4566,68.5057,68.4074,68.4893,31000.0
2014-02-26 13:40:00,83.63,83.75,83.58,83.63,88100.0,68.4893,68.5876,68.4484,68.4893,88100.0
2014-02-26 13:50:00,83.63,83.66,83.52,83.57,49500.0,68.4893,68.5139,68.3992,68.4402,49500.0
2014-02-26 14:00:00,83.57,83.61,83.53,83.55,44600.0,68.4402,68.473,68.4074,68.4238,44600.0
2014-02-26 14:10:00,83.55,83.56,83.45,83.46,72000.0,68.4238,68.432,68.3419,68.3501,72000.0
2014-02-26 14:20:00,83.45,83.47,83.22,83.25,35900.0,68.3419,68.3583,68.1536,68.1781,35900.0
2014-02-26 14:30:00,83.25,83.35,83.23,83.32,41200.0,68.1781,68.26,68.1617,68.2355,41200.0
2014-02-26 14:40:00,83.32,83.37,83.28,83.31,31000.0,68.2355,68.2764,68.2027,68.2273,31000.0
2014-02-26 14:50:00,83.3,83.35,83.25,83.35,28900.0,68.2191,68.26,68.1781,68.26,28900.0
2014-02-26 15:00:00,83.35,83.37,83.15,83.17,41800.0,68.26,68.2764,68.0962,68.1126,41800.0
2014-02-26 15:10:00,83.15,83.39,83.14,83.35,90700.0,68.0962,68.2928,68.088,68.26,90700.0
2014-02-26 15:20:00,83.36,83.4,83.34,83.38,55600.0,68.2682,68.301,68.2518,68.2846,55600.0
2014-02-26 15:30:00,83.37,83.48,83.37,83.43,49600.0,68.2764,68.3665,68.2764,68.3255,49600.0
2014-02-26 15:40:00,83.42,83.44,83.36,83.4,89200.0,68.3174,68.3337,68.2682,68.301,89200.0
2014-02-26 15:50:00,83.41,83.5,83.4,83.41,114700.0,68.3092,68.3829,68.301,68.3092,114700.0
2014-02-27 09:30:00,82.4,83.28,81.94,83.0,83900.0,67.482,68.2027,67.1053,67.9734,83900.0
2014-02-27 09:40:00,82.99,83.05,82.77,82.79,72800.0,67.9652,68.0143,67.785,67.8014,72800.0
2014-02-27 09:50:00,82.8,82.8,82.5,82.61,78600.0,67.8096,67.8096,67.5639,67.654,78600.0
2014-02-27 10:00:00,82.64,83.1,82.64,82.88,57700.0,67.6786,68.0553,67.6786,67.8751,57700.0
2014-02-27 10:10:00,82.89,82.95,82.76,82.8,70900.0,67.8833,67.9324,67.7768,67.8096,70900.0
2014-02-27 10:20:00,82.82,82.9,82.71,82.84,52300.0,67.826,67.8915,67.7359,67.8424,52300.0
2014-02-27 10:30:00,82.85,83.27,82.85,83.25,26900.0,67.8505,68.1945,67.8505,68.1781,26900.0
2014-02-27 10:40:00,83.25,83.25,83.14,83.19,35500.0,68.1781,68.1781,68.088,68.129,35500.0
2014-02-27 10:50:00,83.22,83.34,83.22,83.3,18900.0,68.1536,68.2518,68.1536,68.2191,18900.0
2014-02-27 11:00:00,83.3,83.39,83.23,83.39,29800.0,68.2191,68.2928,68.1617,68.2928,29800.0
2014-02-27 11:10:00,83.42,83.61,83.41,83.56,25300.0,68.3174,68.473,68.3092,68.432,25300.0
2014-02-27 11:20:00,83.57,83.59,83.44,83.58,20900.0,68.4402,68.4566,68.3337,68.4484,20900.0
2014-02-27 11:30:00,83.57,83.57,83.44,83.49,20900.0,68.4402,68.4402,68.3337,68.3747,20900.0
2014-02-27 11:40:00,83.5,83.55,83.45,83.53,31700.0,68.3829,68.4238,68.3419,68.4074,31700.0
2014-02-27 11:50:00,83.54,83.63,83.49,83.6,30900.0,68.4156,68.4893,68.3747,68.4648,30900.0
2014-02-27 12:00:00,83.61,83.69,83.45,83.46,37300.0,68.473,68.5385,68.3419,68.3501,37300.0
2014-02-27 12:10:00,83.46,83.56,83.46,83.48,15800.0,68.3501,68.432,68.3501,68.3665,15800.0
2014-02-27 12:20:00,83.5,83.52,83.44,83.52,23800.0,68.3829,68.3992,68.3337,68.3992,23800.0
2014-02-27 12:30:00,83.52,83.53,83.44,83.5,42200.0,68.3992,68.4074,68.3337,68.3829,42200.0
2014-02-27 12:40:00,83.51,83.55,83.48,83.49,40900.0,68.3911,68.4238,68.3665,68.3747,40900.0
2014-02-27 12:50:00,83.49,83.51,83.44,83.5,14200.0,68.3747,68.3911,68.3337,68.3829,14200.0
2014-02-27 13:00:00,83.5,83.5,83.42,83.47,17000.0,68.3829,68.3829,68.3174,68.3583,17000.0
2014-02-27 13:10:00,83.48,83.5,83.43,83.49,15400.0,68.3665,68.3829,68.3255,68.3747,15400.0
2014-02-27 13:20:00,83.49,83.59,83.46,83.58,21300.0,68.3747,68.4566,68.3501,68.4484,21300.0
2014-02-27 13:30:00,83.58,83.6,83.52,83.59,43000.0,68.4484,68.4648,68.3992,68.4566,43000.0
2014-02-27 13:40:00,83.6,83.65,83.58,83.59,28800.0,68.4648,68.5057,68.4484,68.4566,28800.0
2014-02-27 13:50:00,83.6,83.61,83.52,83.56,39900.0,68.4648,68.473,68.3992,68.432,39900.0
2014-02-27 14:00:00,83.57,83.69,83.56,83.67,18500.0,68.4402,68.5385,68.432,68.5221,18500.0
2014-02-27 14:10:00,83.67,83.67,83.54,83.55,20500.0,68.5221,68.5221,68.4156,68.4238,20500.0
2014-02-27 14:20:00,83.54,83.55,83.28,83.3,38600.0,68.4156,68.4238,68.2027,68.2191,38600.0
2014-02-27 14:30:00,83.3,83.39,83.29,83.31,34900.0,68.2191,68.2928,68.2109,68.2273,34900.0
2014-02-27 14:40:00,83.31,83.35,83.22,83.25,34600.0,68.2273,68.26,68.1536,68.1781,34600.0
2014-02-27 14:50:00,83.25,83.33,83.23,83.26,34800.0,68.1781,68.2436,68.1617,68.1863,34800.0
2014-02-27 15:00:00,83.26,83.32,83.16,83.32,37000.0,68.1863,68.2355,68.1044,68.2355,37000.0
2014-02-27 15:10:00,83.31,83.32,83.25,83.29,39700.0,68.2273,68.2355,68.1781,68.2109,39700.0
2014-02-27 15:20:00,83.3,83.34,83.21,83.27,54900.0,68.2191,68.2518,68.1454,68.1945,54900.0
2014-02-27 15:30:00,83.28,83.35,83.25,83.26,51900.0,68.2027,68.26,68.1781,68.1863,51900.0
2014-02-27 15:40:00,83.27,83.27,83.07,83.08,82600.0,68.1945,68.1945,68.0307,68.0389,82600.0
2014-02-27 15:50:00,83.08,83.37,83.08,83.36,196100.0,68.0389,68.2764,68.0389,68.2682,196100.0
2014-02-28 09:30:00,83.31,83.43,83.09,83.11,106000.0,68.2273,68.3255,68.0471,68.0635,106000.0
2014-02-28 09:40:00,83.11,83.48,83.11,83.36,84000.0,68.0635,68.3665,68.0635,68.2682,84000.0
2014-02-28 09:50:00,83.42,83.55,83.36,83.5,71100.0,68.3174,68.4238,68.2682,68.3829,71100.0
2014-02-28 10:00:00,83.49,83.55,83.31,83.48,101400.0,68.3747,68.4238,68.2273,68.3665,101400.0
2014-02-28 10:10:00,83.47,83.55,83.43,83.53,68900.0,68.3583,68.4238,68.3255,68.4074,68900.0
2014-02-28 10:20:00,83.54,83.59,83.5,83.53,31700.0,68.4156,68.4566,68.3829,68.4074,31700.0
2014-02-28 10:30:00,83.53,83.6,83.4,83.46,29900.0,68.4074,68.4648,68.301,68.3501,29900.0
2014-02-28 10:40:00,83.46,83.5,83.29,83.49,54400.0,68.3501,68.3829,68.2109,68.3747,54400.0
2014-02-28 10:50:00,83.49,83.56,83.47,83.53,27100.0,68.3747,68.432,68.3583,68.4074,27100.0
2014-02-28 11:00:00,83.53,83.55,83.45,83.49,25000.0,68.4074,68.4238,68.3419,68.3747,25000.0
2014-02-28 11:10:00,83.46,83.47,83.27,83.31,66700.0,68.3501,68.3583,68.1945,68.2273,66700.0
2014-02-28 11:20:00,83.3,83.54,83.29,83.54,38200.0,68.2191,68.4156,68.2109,68.4156,38200.0
2014-02-28 11:30:00,83.53,83.79,83.52,83.77,28500.0,68.4074,68.6204,68.3992,68.604,28500.0
2014-02-28 11:40:00,83.76,83.81,83.66,83.71,43000.0,68.5958,68.6367,68.5139,68.5548,43000.0
2014-02-28 11:50:00,83.69,83.81,83.67,83.75,23000.0,68.5385,68.6367,68.5221,68.5876,23000.0
2014-02-28 12:00:00,83.75,83.77,83.69,83.73,20600.0,68.5876,68.604,68.5385,68.5712,20600.0
2014-02-28 12:10:00,83.73,83.74,83.67,83.7,18500.0,68.5712,68.5794,68.5221,68.5467,18500.0
2014-02-28 12:20:00,83.71,83.71,83.62,83.71,17000.0,68.5548,68.5548,68.4811,68.5548,17000.0
2014-02-28 12:30:00,83.69,83.73,83.68,83.69,16700.0,68.5385,68.5712,68.5303,68.5385,16700.0
2014-02-28 12:40:00,83.69,83.72,83.67,83.68,23100.0,68.5385,68.563,68.5221,68.5303,23100.0
2014-02-28 12:50:00,83.68,83.71,83.65,83.68,16900.0,68.5303,68.5548,68.5057,68.5303,16900.0
2014-02-28 13:00:00,83.69,83.71,83.68,83.7,13800.0,68.5385,68.5548,68.5303,68.5467,13800.0
2014-02-28 13:10:00,83.71,83.71,83.63,83.67,16800.0,68.5548,68.5548,68.4893,68.5221,16800.0
2014-02-28 13:20:00,83.68,83.72,83.64,83.72,17100.0,68.5303,68.563,68.4975,68.563,17100.0
2014-02-28 13:30:00,83.72,83.76,83.69,83.76,13200.0,68.563,68.5958,68.5385,68.5958,13200.0
2014-02-28 13:40:00,83.76,83.76,83.59,83.63,17600.0,68.5958,68.5958,68.4566,68.4893,17600.0
2014-02-28 13:50:00,83.63,83.63,83.55,83.56,18900.0,68.4893,68.4893,68.4238,68.432,18900.0
2014-02-28 14:00:00,83.56,83.56,83.48,83.53,23600.0,68.432,68.432,68.3665,68.4074,23600.0
2014-02-28 14:10:00,83.54,83.58,83.49,83.55,19600.0,68.4156,68.4484,68.3747,68.4238,19600.0
2014-02-28 14:20:00,83.56,83.61,83.49,83.59,23900.0,68.432,68.473,68.3747,68.4566,23900.0
2014-02-28 14:30:00,83.6,83.61,83.45,83.45,32600.0,68.4648,68.473,68.3419,68.3419,32600.0
2014-02-28 14:40:00,83.45,83.51,83.29,83.33,32500.0,68.3419,68.3911,68.2109,68.2436,32500.0
2014-02-28 14:50:00,83.32,83.32,83.16,83.19,35300.0,68.2355,68.2355,68.1044,68.129,35300.0
2014-02-28 15:00:00,83.2,83.2,82.83,82.84,54400.0,68.1372,68.1372,67.8342,67.8424,54400.0
2014-02-28 15:10:00,82.84,83.07,82.73,82.96,53700.0,67.8424,68.0307,67.7523,67.9406,53700.0
2014-02-28 15:20:00,82.95,83.1,82.95,83.06,65600.0,67.9324,68.0553,67.9324,68.0225,65600.0
2014-02-28 15:30:00,83.07,83.26,83.07,83.17,50800.0,68.0307,68.1863,68.0307,68.1126,50800.0
2014-02-28 15:40:00,83.18,83.4,83.14,83.19,90500.0,68.1208,68.301,68.088,68.129,90500.0
2014-02-28 15:50:00,83.18,83.41,83.18,83.35,146800.0,68.1208,68.3092,68.1208,68.26,146800.0
2014-03-03 09:30:00,82.56,82.75,82.05,82.59,97400.0,67.613,67.7687,67.1954,67.6376,97400.0
2014-03-03 09:40:00,82.6,82.72,82.51,82.65,65400.0,67.6458,67.7441,67.5721,67.6868,65400.0
2014-03-03 09:50:00,82.64,82.69,82.26,82.44,46100.0,67.6786,67.7195,67.3674,67.5148,46100.0
2014-03-03 10:00:00,82.46,82.68,82.23,82.27,182500.0,67.5312,67.7113,67.3428,67.3756,182500.0
2014-03-03 10:10:00,82.23,82.31,82.07,82.19,49100.0,67.3428,67.4083,67.2118,67.31,49100.0
2014-03-03 10:20:00,82.19,82.41,82.12,82.39,25100.0,67.31,67.4902,67.2527,67.4738,25100.0
2014-03-03 10:30:00,82.36,82.39,82.18,82.25,28600.0,67.4493,67.4738,67.3018,67.3592,28600.0
2014-03-03 10:40:00,82.27,82.4,82.25,82.3,21600.0,67.3756,67.482,67.3592,67.4001,21600.0
2014-03-03 10:50:00,82.32,82.43,82.32,82.38,43800.0,67.4165,67.5066,67.4165,67.4656,43800.0
2014-03-03 11:00:00,82.36,82.4,81.92,81.94,49100.0,67.4493,67.482,67.0889,67.1053,49100.0
2014-03-03 11:10:00,81.92,82.02,81.88,82.02,18500.0,67.0889,67.1708,67.0562,67.1708,18500.0
2014-03-03 11:20:00,82.03,82.27,82.03,82.22,21600.0,67.179,67.3756,67.179,67.3346,21600.0
2014-03-03 11:30:00,82.23,82.28,82.1,82.2,23700.0,67.3428,67.3837,67.2363,67.3182,23700.0
2014-03-03 11:40:00,82.18,82.3,82.04,82.09,30200.0,67.3018,67.4001,67.1872,67.2281,30200.0
2014-03-03 11:50:00,82.09,82.21,81.97,81.97,24000.0,67.2281,67.3264,67.1299,67.1299,24000.0
2014-03-03 12:00:00,81.99,81.99,81.78,81.87,37500.0,67.1462,67.1462,66.9743,67.048,37500.0
2014-03-03 12:10:00,81.86,82.16,81.8,82.06,39500.0,67.0398,67.2855,66.9906,67.2036,39500.0
2014-03-03 12:20:00,82.06,82.15,82.04,82.09,27000.0,67.2036,67.2773,67.1872,67.2281,27000.0
2014-03-03 12:30:00,82.08,82.2,82.08,82.16,22600.0,67.2199,67.3182,67.2199,67.2855,22600.0
2014-03-03 12:40:00,82.18,82.18,82.08,82.11,14300.0,67.3018,67.3018,67.2199,67.2445,14300.0
2014-03-03 12:50:00,82.12,82.2,82.08,82.18,15600.0,67.2527,67.3182,67.2199,67.3018,15600.0
2014-03-03 13:00:00,82.19,82.43,82.19,82.43,20300.0,67.31,67.5066,67.31,67.5066,20300.0
2014-03-03 13:10:00,82.43,82.45,82.29,82.31,25900.0,67.5066,67.523,67.3919,67.4083,25900.0
2014-03-03 13:20:00,82.3,82.32,82.22,82.23,36300.0,67.4001,67.4165,67.3346,67.3428,36300.0
2014-03-03 13:30:00,82.22,82.22,82.12,82.13,21200.0,67.3346,67.3346,67.2527,67.2609,21200.0
2014-03-03 13:40:00,82.14,82.16,82.08,82.12,32400.0,67.2691,67.2855,67.2199,67.2527,32400.0
2014-03-03 13:50:00,82.14,82.39,82.13,82.3,31400.0,67.2691,67.4738,67.2609,67.4001,31400.0
2014-03-03 14:00:00,82.31,82.33,82.25,82.29,20700.0,67.4083,67.4247,67.3592,67.3919,20700.0
2014-03-03 14:10:00,82.31,82.42,82.29,82.3,21300.0,67.4083,67.4984,67.3919,67.4001,21300.0
2014-03-03 14:20:00,82.29,82.39,82.26,82.26,24300.0,67.3919,67.4738,67.3674,67.3674,24300.0
2014-03-03 14:30:00,82.26,82.43,82.21,82.43,22100.0,67.3674,67.5066,67.3264,67.5066,22100.0
2014-03-03 14:40:00,82.43,82.66,82.42,82.64,26100.0,67.5066,67.6949,67.4984,67.6786,26100.0
2014-03-03 14:50:00,82.63,82.65,82.51,82.52,22400.0,67.6704,67.6868,67.5721,67.5803,22400.0
2014-03-03 15:00:00,82.52,82.53,82.34,82.38,24700.0,67.5803,67.5885,67.4329,67.4656,24700.0
2014-03-03 15:10:00,82.36,82.37,82.17,82.31,32200.0,67.4493,67.4574,67.2937,67.4083,32200.0
2014-03-03 15:20:00,82.31,82.33,82.09,82.19,42500.0,67.4083,67.4247,67.2281,67.31,42500.0
2014-03-03 15:30:00,82.18,82.36,82.13,82.33,55900.0,67.3018,67.4493,67.2609,67.4247,55900.0
2014-03-03 15:40:00,82.33,82.44,82.27,82.33,84600.0,67.4247,67.5148,67.3756,67.4247,84600.0
2014-03-03 15:50:00,82.33,82.51,82.31,82.5,145000.0,67.4247,67.5721,67.4083,67.5639,145000.0
2014-03-04 09:30:00,83.42,83.75,83.36,83.66,60500.0,68.3174,68.5876,68.2682,68.5139,60500.0
2014-03-04 09:40:00,83.63,83.72,83.46,83.57,110500.0,68.4893,68.563,68.3501,68.4402,110500.0
2014-03-04 09:50:00,83.59,83.7,83.58,83.61,59500.0,68.4566,68.5467,68.4484,68.473,59500.0
2014-03-04 10:00:00,83.63,83.73,83.6,83.72,25100.0,68.4893,68.5712,68.4648,68.563,25100.0
2014-03-04 10:10:00,83.71,83.98,83.7,83.95,20900.0,68.5548,68.776,68.5467,68.7514,20900.0
2014-03-04 10:20:00,83.94,84.0,83.84,83.87,59300.0,68.7432,68.7923,68.6613,68.6859,59300.0
2014-03-04 10:30:00,83.87,84.0,83.87,83.98,19700.0,68.6859,68.7923,68.6859,68.776,19700.0
2014-03-04 10:40:00,83.98,84.03,83.95,83.98,32900.0,68.776,68.8169,68.7514,68.776,32900.0
2014-03-04 10:50:00,83.96,84.02,83.95,83.99,19400.0,68.7596,68.8087,68.7514,68.7842,19400.0
2014-03-04 11:00:00,83.97,84.1,83.96,84.1,87900.0,68.7678,68.8742,68.7596,68.8742,87900.0
2014-03-04 11:10:00,84.1,84.23,84.08,84.2,44700.0,68.8742,68.9807,68.8579,68.9561,44700.0
2014-03-04 11:20:00,84.21,84.27,84.17,84.2,27700.0,68.9643,69.0135,68.9316,68.9561,27700.0
2014-03-04 11:30:00,84.19,84.24,84.12,84.2,26300.0,68.9479,68.9889,68.8906,68.9561,26300.0
2014-03-04 11:40:00,84.21,84.3,84.2,84.29,19500.0,68.9643,69.038,68.9561,69.0298,19500.0
2014-03-04 11:50:00,84.3,84.34,84.25,84.3,23600.0,69.038,69.0708,68.9971,69.038,23600.0
2014-03-04 12:00:00,84.31,84.4,84.3,84.38,21800.0,69.0462,69.1199,69.038,69.1035,21800.0
2014-03-04 12:10:00,84.39,84.59,84.39,84.59,48100.0,69.1117,69.2755,69.1117,69.2755,48100.0
2014-03-04 12:20:00,84.57,84.63,84.53,84.55,23600.0,69.2592,69.3083,69.2264,69.2428,23600.0
2014-03-04 12:30:00,84.52,84.57,84.44,84.48,35900.0,69.2182,69.2592,69.1527,69.1854,35900.0
2014-03-04 12:40:00,84.5,84.55,84.32,84.32,61000.0,69.2018,69.2428,69.0544,69.0544,61000.0
2014-03-04 12:50:00,84.32,84.36,84.22,84.27,36900.0,69.0544,69.0872,68.9725,69.0135,36900.0
2014-03-04 13:00:00,84.25,84.27,84.15,84.17,32700.0,68.9971,69.0135,68.9152,68.9316,32700.0
2014-03-04 13:10:00,84.17,84.2,84.13,84.13,29800.0,68.9316,68.9561,68.8988,68.8988,29800.0
2014-03-04 13:20:00,84.13,84.16,84.06,84.06,30300.0,68.8988,68.9234,68.8415,68.8415,30300.0
2014-03-04 13:30:00,84.06,84.07,83.99,84.03,22000.0,68.8415,68.8497,68.7842,68.8169,22000.0
2014-03-04 13:40:00,84.03,84.09,83.88,83.89,26000.0,68.8169,68.8661,68.6941,68.7023,26000.0
2014-03-04 13:50:00,83.86,83.92,83.72,83.75,62900.0,68.6777,68.7268,68.563,68.5876,62900.0
2014-03-04 14:00:00,83.77,83.79,83.57,83.77,67800.0,68.604,68.6204,68.4402,68.604,67800.0
2014-03-04 14:10:00,83.78,83.9,83.73,83.83,24400.0,68.6122,68.7105,68.5712,68.6531,24400.0
2014-03-04 14:20:00,83.82,83.86,83.75,83.79,28000.0,68.6449,68.6777,68.5876,68.6204,28000.0
2014-03-04 14:30:00,83.81,83.9,83.76,83.81,21000.0,68.6367,68.7105,68.5958,68.6367,21000.0
2014-03-04 14:40:00,83.81,83.92,83.81,83.9,17300.0,68.6367,68.7268,68.6367,68.7105,17300.0
2014-03-04 14:50:00,83.89,84.01,83.88,83.96,35700.0,68.7023,68.8005,68.6941,68.7596,35700.0
2014-03-04 15:00:00,83.97,84.04,83.86,83.88,61500.0,68.7678,68.8251,68.6777,68.6941,61500.0
2014-03-04 15:10:00,83.88,84.02,83.86,84.0,43000.0,68.6941,68.8087,68.6777,68.7923,43000.0
2014-03-04 15:20:00,84.01,84.04,83.96,84.0,39900.0,68.8005,68.8251,68.7596,68.7923,39900.0
2014-03-04 15:30:00,83.99,84.02,83.95,83.95,47400.0,68.7842,68.8087,68.7514,68.7514,47400.0
2014-03-04 15:40:00,83.95,84.06,83.92,83.98,85300.0,68.7514,68.8415,68.7268,68.776,85300.0
2014-03-04 15:50:00,83.98,84.03,83.95,83.98,91600.0,68.776,68.8169,68.7514,68.776,91600.0
2014-03-05 09:30:00,83.94,84.0,83.59,83.62,54400.0,68.7432,68.7923,68.4566,68.4811,54400.0
2014-03-05 09:40:00,83.6,83.84,83.56,83.73,39400.0,68.4648,68.6613,68.432,68.5712,39400.0
2014-03-05 09:50:00,83.72,83.8,83.55,83.57,30300.0,68.563,68.6286,68.4238,68.4402,30300.0
2014-03-05 10:00:00,83.59,83.8,83.48,83.78,28400.0,68.4566,68.6286,68.3665,68.6122,28400.0
2014-03-05 10:10:00,83.78,83.84,83.65,83.66,23100.0,68.6122,68.6613,68.5057,68.5139,23100.0
2014-03-05 10:20:00,83.67,83.83,83.64,83.83,20900.0,68.5221,68.6531,68.4975,68.6531,20900.0
2014-03-05 10:30:00,83.82,83.86,83.72,83.79,21200.0,68.6449,68.6777,68.563,68.6204,21200.0
2014-03-05 10:40:00,83.8,83.87,83.67,83.69,23800.0,68.6286,68.6859,68.5221,68.5385,23800.0
2014-03-05 10:50:00,83.69,83.77,83.65,83.73,26100.0,68.5385,68.604,68.5057,68.5712,26100.0
2014-03-05 11:00:00,83.73,83.91,83.73,83.89,26500.0,68.5712,68.7186,68.5712,68.7023,26500.0
2014-03-05 11:10:00,83.89,83.95,83.78,83.78,42100.0,68.7023,68.7514,68.6122,68.6122,42100.0
2014-03-05 11:20:00,83.77,83.8,83.62,83.62,46000.0,68.604,68.6286,68.4811,68.4811,46000.0
2014-03-05 11:30:00,83.63,83.72,83.63,83.72,25400.0,68.4893,68.563,68.4893,68.563,25400.0
2014-03-05 11:40:00,83.7,83.98,83.67,83.97,34000.0,68.5467,68.776,68.5221,68.7678,34000.0
2014-03-05 11:50:00,83.98,84.04,83.95,84.03,25800.0,68.776,68.8251,68.7514,68.8169,25800.0
2014-03-05 12:00:00,84.04,84.08,84.01,84.03,48400.0,68.8251,68.8579,68.8005,68.8169,48400.0
2014-03-05 12:10:00,84.03,84.08,83.99,84.03,22100.0,68.8169,68.8579,68.7842,68.8169,22100.0
2014-03-05 12:20:00,84.02,84.06,83.98,84.03,31400.0,68.8087,68.8415,68.776,68.8169,31400.0
2014-03-05 12:30:00,84.03,84.1,84.03,84.05,34200.0,68.8169,68.8742,68.8169,68.8333,34200.0
2014-03-05 12:40:00,84.05,84.17,84.05,84.15,32600.0,68.8333,68.9316,68.8333,68.9152,32600.0
2014-03-05 12:50:00,84.16,84.19,84.11,84.13,24700.0,68.9234,68.9479,68.8824,68.8988,24700.0
2014-03-05 13:00:00,84.13,84.14,84.09,84.13,24700.0,68.8988,68.907,68.8661,68.8988,24700.0
2014-03-05 13:10:00,84.13,84.18,84.08,84.14,38200.0,68.8988,68.9398,68.8579,68.907,38200.0
2014-03-05 13:20:00,84.14,84.19,84.11,84.16,27900.0,68.907,68.9479,68.8824,68.9234,27900.0
2014-03-05 13:30:00,84.17,84.17,84.04,84.06,19800.0,68.9316,68.9316,68.8251,68.8415,19800.0
2014-03-05 13:40:00,84.05,84.07,83.98,84.02,36000.0,68.8333,68.8497,68.776,68.8087,36000.0
2014-03-05 13:50:00,84.02,84.04,83.94,84.01,22600.0,68.8087,68.8251,68.7432,68.8005,22600.0
2014-03-05 14:00:00,84.02,84.08,84.0,84.05,27400.0,68.8087,68.8579,68.7923,68.8333,27400.0
2014-03-05 14:10:00,84.05,84.13,84.05,84.1,24100.0,68.8333,68.8988,68.8333,68.8742,24100.0
2014-03-05 14:20:00,84.11,84.17,84.1,84.13,34800.0,68.8824,68.9316,68.8742,68.8988,34800.0
2014-03-05 14:30:00,84.14,84.21,84.12,84.18,29500.0,68.907,68.9643,68.8906,68.9398,29500.0
2014-03-05 14:40:00,84.17,84.2,84.08,84.12,34200.0,68.9316,68.9561,68.8579,68.8906,34200.0
2014-03-05 14:50:00,84.11,84.13,84.06,84.08,58500.0,68.8824,68.8988,68.8415,68.8579,58500.0
2014-03-05 15:00:00,84.08,84.13,84.03,84.03,58800.0,68.8579,68.8988,68.8169,68.8169,58800.0
2014-03-05 15:10:00,84.02,84.06,84.02,84.04,25500.0,68.8087,68.8415,68.8087,68.8251,25500.0
2014-03-05 15:20:00,84.03,84.1,84.03,84.09,36100.0,68.8169,68.8742,68.8169,68.8661,36100.0
2014-03-05 15:30:00,84.09,84.15,84.09,84.11,62200.0,68.8661,68.9152,68.8661,68.8824,62200.0
2014-03-05 15:40:00,84.11,84.13,84.06,84.12,75500.0,68.8824,68.8988,68.8415,68.8906,75500.0
2014-03-05 15:50:00,84.12,84.16,84.09,84.12,148300.0,68.8906,68.9234,68.8661,68.8906,148300.0
2014-03-06 09:30:00,84.24,84.36,84.06,84.24,93300.0,68.9889,69.0872,68.8415,68.9889,93300.0
2014-03-06 09:40:00,84.25,84.28,84.09,84.15,25300.0,68.9971,69.0217,68.8661,68.9152,25300.0
2014-03-06 09:50:00,84.2,84.34,84.19,84.34,22000.0,68.9561,69.0708,68.9479,69.0708,22000.0
2014-03-06 10:00:00,84.33,84.36,84.07,84.07,101100.0,69.0626,69.0872,68.8497,68.8497,101100.0
2014-03-06 10:10:00,84.08,84.08,83.8,83.88,72900.0,68.8579,68.8579,68.6286,68.6941,72900.0
2014-03-06 10:20:00,83.87,84.04,83.85,83.96,152200.0,68.6859,68.8251,68.6695,68.7596,152200.0
2014-03-06 10:30:00,83.97,84.12,83.94,84.06,27800.0,68.7678,68.8906,68.7432,68.8415,27800.0
2014-03-06 10:40:00,84.11,84.13,84.0,84.02,14600.0,68.8824,68.8988,68.7923,68.8087,14600.0
2014-03-06 10:50:00,84.03,84.03,83.74,83.75,44400.0,68.8169,68.8169,68.5794,68.5876,44400.0
2014-03-06 11:00:00,83.75,83.93,83.73,83.85,43000.0,68.5876,68.735,68.5712,68.6695,43000.0
2014-03-06 11:10:00,83.84,83.95,83.78,83.82,27700.0,68.6613,68.7514,68.6122,68.6449,27700.0
2014-03-06 11:20:00,83.83,83.85,83.73,83.73,42800.0,68.6531,68.6695,68.5712,68.5712,42800.0
2014-03-06 11:30:00,83.74,83.82,83.72,83.72,39000.0,68.5794,68.6449,68.563,68.563,39000.0
2014-03-06 11:40:00,83.73,83.75,83.59,83.64,56200.0,68.5712,68.5876,68.4566,68.4975,56200.0
2014-03-06 11:50:00,83.64,83.77,83.64,83.77,12300.0,68.4975,68.604,68.4975,68.604,12300.0
2014-03-06 12:00:00,83.77,83.83,83.69,83.8,32400.0,68.604,68.6531,68.5385,68.6286,32400.0
2014-03-06 12:10:00,83.81,83.9,83.8,83.8,28000.0,68.6367,68.7105,68.6286,68.6286,28000.0
2014-03-06 12:20:00,83.8,83.88,83.77,83.85,38300.0,68.6286,68.6941,68.604,68.6695,38300.0
2014-03-06 12:30:00,83.86,83.99,83.86,83.99,18100.0,68.6777,68.7842,68.6777,68.7842,18100.0
2014-03-06 12:40:00,83.99,83.99,83.92,83.93,23600.0,68.7842,68.7842,68.7268,68.735,23600.0
2014-03-06 12:50:00,83.94,83.95,83.75,83.86,68800.0,68.7432,68.7514,68.5876,68.6777,68800.0
2014-03-06 13:00:00,83.86,83.94,83.86,83.94,9300.0,68.6777,68.7432,68.6777,68.7432,9300.0
2014-03-06 13:10:00,83.94,83.96,83.89,83.92,21000.0,68.7432,68.7596,68.7023,68.7268,21000.0
2014-03-06 13:20:00,83.91,83.91,83.84,83.84,16700.0,68.7186,68.7186,68.6613,68.6613,16700.0
2014-03-06 13:30:00,83.84,83.96,83.84,83.94,52800.0,68.6613,68.7596,68.6613,68.7432,52800.0
2014-03-06 13:40:00,83.94,84.0,83.9,83.91,30900.0,68.7432,68.7923,68.7105,68.7186,30900.0
2014-03-06 13:50:00,83.91,83.97,83.9,83.97,15900.0,68.7186,68.7678,68.7105,68.7678,15900.0
2014-03-06 14:00:00,83.95,84.0,83.9,84.0,48000.0,68.7514,68.7923,68.7105,68.7923,48000.0
2014-03-06 14:10:00,83.98,84.05,83.95,84.01,23400.0,68.776,68.8333,68.7514,68.8005,23400.0
2014-03-06 14:20:00,84.01,84.12,84.0,84.09,14500.0,68.8005,68.8906,68.7923,68.8661,14500.0
2014-03-06 14:30:00,84.1,84.1,83.88,83.89,27600.0,68.8742,68.8742,68.6941,68.7023,27600.0
2014-03-06 14:40:00,83.91,84.08,83.91,83.96,37000.0,68.7186,68.8579,68.7186,68.7596,37000.0
2014-03-06 14:50:00,83.97,84.03,83.97,84.02,16000.0,68.7678,68.8169,68.7678,68.8087,16000.0
2014-03-06 15:00:00,84.03,84.05,83.95,83.96,16400.0,68.8169,68.8333,68.7514,68.7596,16400.0
2014-03-06 15:10:00,83.96,84.0,83.96,83.99,25800.0,68.7596,68.7923,68.7596,68.7842,25800.0
2014-03-06 15:20:00,83.99,84.0,83.95,84.0,21800.0,68.7842,68.7923,68.7514,68.7923,21800.0
2014-03-06 15:30:00,84.0,84.04,84.0,84.01,29400.0,68.7923,68.8251,68.7923,68.8005,29400.0
2014-03-06 15:40:00,84.02,84.03,83.79,83.79,82100.0,68.8087,68.8169,68.6204,68.6204,82100.0
2014-03-06 15:50:00,83.8,83.82,83.75,83.8,176900.0,68.6286,68.6449,68.5876,68.6286,176900.0
2014-03-07 09:30:00,84.32,84.46,83.99,84.37,98900.0,69.0544,69.1691,68.7842,69.0954,98900.0
2014-03-07 09:40:00,84.36,84.6,84.23,84.23,92400.0,69.0872,69.2837,68.9807,68.9807,92400.0
2014-03-07 09:50:00,84.2,84.41,83.93,84.41,26800.0,68.9561,69.1281,68.735,69.1281,26800.0
2014-03-07 10:00:00,84.35,84.69,84.17,84.63,226700.0,69.079,69.3574,68.9316,69.3083,226700.0
2014-03-07 10:10:00,84.64,84.68,84.6,84.61,83600.0,69.3165,69.3492,69.2837,69.2919,83600.0
2014-03-07 10:20:00,84.61,84.66,84.27,84.27,41600.0,69.2919,69.3329,69.0135,69.0135,41600.0
2014-03-07 10:30:00,84.3,84.39,84.19,84.19,41900.0,69.038,69.1117,68.9479,68.9479,41900.0
2014-03-07 10:40:00,84.18,84.19,83.99,84.09,44000.0,68.9398,68.9479,68.7842,68.8661,44000.0
2014-03-07 10:50:00,84.11,84.11,84.0,84.02,21200.0,68.8824,68.8824,68.7923,68.8087,21200.0
2014-03-07 11:00:00,84.03,84.03,83.75,83.83,30600.0,68.8169,68.8169,68.5876,68.6531,30600.0
2014-03-07 11:10:00,83.8,83.84,83.6,83.82,25000.0,68.6286,68.6613,68.4648,68.6449,25000.0
2014-03-07 11:20:00,83.82,83.93,83.79,83.84,16000.0,68.6449,68.735,68.6204,68.6613,16000.0
2014-03-07 11:30:00,83.84,83.84,83.77,83.79,17500.0,68.6613,68.6613,68.604,68.6204,17500.0
2014-03-07 11:40:00,83.78,83.98,83.78,83.9,13200.0,68.6122,68.776,68.6122,68.7105,13200.0
2014-03-07 11:50:00,83.91,84.09,83.89,84.09,19600.0,68.7186,68.8661,68.7023,68.8661,19600.0
2014-03-07 12:00:00,84.07,84.08,84.02,84.02,10100.0,68.8497,68.8579,68.8087,68.8087,10100.0
2014-03-07 12:10:00,84.02,84.09,84.01,84.03,19100.0,68.8087,68.8661,68.8005,68.8169,19100.0
2014-03-07 12:20:00,84.05,84.13,84.03,84.09,13500.0,68.8333,68.8988,68.8169,68.8661,13500.0
2014-03-07 12:30:00,84.1,84.11,84.04,84.08,11900.0,68.8742,68.8824,68.8251,68.8579,11900.0
2014-03-07 12:40:00,84.08,84.09,84.02,84.05,9500.0,68.8579,68.8661,68.8087,68.8333,9500.0
2014-03-07 12:50:00,84.05,84.1,83.99,84.0,34800.0,68.8333,68.8742,68.7842,68.7923,34800.0
2014-03-07 13:00:00,83.98,84.0,83.86,83.99,17100.0,68.776,68.7923,68.6777,68.7842,17100.0
2014-03-07 13:10:00,83.98,84.03,83.9,83.91,15800.0,68.776,68.8169,68.7105,68.7186,15800.0
2014-03-07 13:20:00,83.89,83.91,83.84,83.85,14400.0,68.7023,68.7186,68.6613,68.6695,14400.0
2014-03-07 13:30:00,83.86,83.94,83.83,83.83,18100.0,68.6777,68.7432,68.6531,68.6531,18100.0
2014-03-07 13:40:00,83.84,83.91,83.83,83.83,13400.0,68.6613,68.7186,68.6531,68.6531,13400.0
2014-03-07 13:50:00,83.83,83.88,83.8,83.83,19200.0,68.6531,68.6941,68.6286,68.6531,19200.0
2014-03-07 14:00:00,83.83,83.84,83.71,83.71,24500.0,68.6531,68.6613,68.5548,68.5548,24500.0
2014-03-07 14:10:00,83.71,83.79,83.71,83.73,19600.0,68.5548,68.6204,68.5548,68.5712,19600.0
2014-03-07 14:20:00,83.73,83.75,83.67,83.73,18200.0,68.5712,68.5876,68.5221,68.5712,18200.0
2014-03-07 14:30:00,83.73,83.76,83.68,83.72,46700.0,68.5712,68.5958,68.5303,68.563,46700.0
2014-03-07 14:40:00,83.72,83.82,83.72,83.82,28800.0,68.563,68.6449,68.563,68.6449,28800.0
2014-03-07 14:50:00,83.82,83.86,83.81,83.84,39400.0,68.6449,68.6777,68.6367,68.6613,39400.0
2014-03-07 15:00:00,83.84,83.85,83.81,83.81,49300.0,68.6613,68.6695,68.6367,68.6367,49300.0
2014-03-07 15:10:00,83.81,83.83,83.76,83.82,39200.0,68.6367,68.6531,68.5958,68.6449,39200.0
2014-03-07 15:20:00,83.82,83.83,83.78,83.78,28400.0,68.6449,68.6531,68.6122,68.6122,28400.0
2014-03-07 15:30:00,83.78,83.8,83.61,83.63,61800.0,68.6122,68.6286,68.473,68.4893,61800.0
2014-03-07 15:40:00,83.63,83.77,83.63,83.75,69500.0,68.4893,68.604,68.4893,68.5876,69500.0
2014-03-07 15:50:00,83.75,83.94,83.75,83.93,175100.0,68.5876,68.7432,68.5876,68.735,175100.0
2014-03-10 09:30:00,83.82,84.22,83.58,84.14,153200.0,68.6449,68.9725,68.4484,68.907,153200.0
2014-03-10 09:40:00,84.12,84.27,84.05,84.26,56500.0,68.8906,69.0135,68.8333,69.0053,56500.0
2014-03-10 09:50:00,84.24,84.27,84.18,84.22,21800.0,68.9889,69.0135,68.9398,68.9725,21800.0
2014-03-10 10:00:00,84.22,84.22,83.95,84.08,136000.0,68.9725,68.9725,68.7514,68.8579,136000.0
2014-03-10 10:10:00,84.09,84.17,84.05,84.05,31700.0,68.8661,68.9316,68.8333,68.8333,31700.0
2014-03-10 10:20:00,84.05,84.1,83.93,84.05,36400.0,68.8333,68.8742,68.735,68.8333,36400.0
2014-03-10 10:30:00,84.04,84.05,83.91,83.94,32000.0,68.8251,68.8333,68.7186,68.7432,32000.0
2014-03-10 10:40:00,83.91,83.91,83.65,83.8,28400.0,68.7186,68.7186,68.5057,68.6286,28400.0
2014-03-10 10:50:00,83.81,83.82,83.52,83.55,30600.0,68.6367,68.6449,68.3992,68.4238,30600.0
2014-03-10 11:00:00,83.54,83.62,83.44,83.62,26500.0,68.4156,68.4811,68.3337,68.4811,26500.0
2014-03-10 11:10:00,83.62,83.82,83.6,83.8,30300.0,68.4811,68.6449,68.4648,68.6286,30300.0
2014-03-10 11:20:00,83.8,83.94,83.7,83.94,21300.0,68.6286,68.7432,68.5467,68.7432,21300.0
2014-03-10 11:30:00,83.95,84.02,83.93,84.01,26200.0,68.7514,68.8087,68.735,68.8005,26200.0
2014-03-10 11:40:00,84.0,84.04,83.95,83.95,24700.0,68.7923,68.8251,68.7514,68.7514,24700.0
2014-03-10 11:50:00,83.96,83.99,83.81,83.88,15800.0,68.7596,68.7842,68.6367,68.6941,15800.0
2014-03-10 12:00:00,83.87,83.92,83.81,83.81,23900.0,68.6859,68.7268,68.6367,68.6367,23900.0
2014-03-10 12:10:00,83.82,83.93,83.8,83.91,14000.0,68.6449,68.735,68.6286,68.7186,14000.0
2014-03-10 12:20:00,83.92,83.99,83.88,83.92,13200.0,68.7268,68.7842,68.6941,68.7268,13200.0
2014-03-10 12:30:00,83.92,83.96,83.87,83.91,16300.0,68.7268,68.7596,68.6859,68.7186,16300.0
2014-03-10 12:40:00,83.91,83.95,83.88,83.9,18300.0,68.7186,68.7514,68.6941,68.7105,18300.0
2014-03-10 12:50:00,83.92,84.03,83.9,84.02,13400.0,68.7268,68.8169,68.7105,68.8087,13400.0
2014-03-10 13:00:00,84.0,84.03,84.0,84.03,9900.0,68.7923,68.8169,68.7923,68.8169,9900.0
2014-03-10 13:10:00,84.04,84.08,84.0,84.0,15800.0,68.8251,68.8579,68.7923,68.7923,15800.0
2014-03-10 13:20:00,83.99,84.08,83.98,84.06,13500.0,68.7842,68.8579,68.776,68.8415,13500.0
2014-03-10 13:30:00,84.06,84.07,83.86,83.87,12900.0,68.8415,68.8497,68.6777,68.6859,12900.0
2014-03-10 13:40:00,83.87,83.93,83.86,83.92,13000.0,68.6859,68.735,68.6777,68.7268,13000.0
2014-03-10 13:50:00,83.92,83.93,83.85,83.86,15800.0,68.7268,68.735,68.6695,68.6777,15800.0
2014-03-10 14:00:00,83.86,83.86,83.75,83.77,19300.0,68.6777,68.6777,68.5876,68.604,19300.0
2014-03-10 14:10:00,83.77,83.83,83.74,83.79,34300.0,68.604,68.6531,68.5794,68.6204,34300.0
2014-03-10 14:20:00,83.79,83.82,83.76,83.8,19300.0,68.6204,68.6449,68.5958,68.6286,19300.0
2014-03-10 14:30:00,83.8,83.83,83.78,83.82,15000.0,68.6286,68.6531,68.6122,68.6449,15000.0
2014-03-10 14:40:00,83.81,83.81,83.72,83.78,26700.0,68.6367,68.6367,68.563,68.6122,26700.0
2014-03-10 14:50:00,83.79,83.83,83.78,83.81,24400.0,68.6204,68.6531,68.6122,68.6367,24400.0
2014-03-10 15:00:00,83.82,83.83,83.79,83.81,16600.0,68.6449,68.6531,68.6204,68.6367,16600.0
2014-03-10 15:10:00,83.81,83.81,83.72,83.77,28400.0,68.6367,68.6367,68.563,68.604,28400.0
2014-03-10 15:20:00,83.76,83.86,83.75,83.86,22300.0,68.5958,68.6777,68.5876,68.6777,22300.0
2014-03-10 15:30:00,83.86,84.0,83.85,84.0,31500.0,68.6777,68.7923,68.6695,68.7923,31500.0
2014-03-10 15:40:00,83.99,84.06,83.93,84.04,44800.0,68.7842,68.8415,68.735,68.8251,44800.0
2014-03-10 15:50:00,84.03,84.07,83.97,84.04,102000.0,68.8169,68.8497,68.7678,68.8251,102000.0
2014-03-11 09:30:00,84.32,84.42,83.88,84.28,105100.0,69.0544,69.1363,68.6941,69.0217,105100.0
2014-03-11 09:40:00,84.27,84.39,84.05,84.24,41000.0,69.0135,69.1117,68.8333,68.9889,41000.0
2014-03-11 09:50:00,84.26,84.42,84.09,84.27,68600.0,69.0053,69.1363,68.8661,69.0135,68600.0
2014-03-11 10:00:00,84.27,84.38,84.18,84.25,122600.0,69.0135,69.1035,68.9398,68.9971,122600.0
2014-03-11 10:10:00,84.25,84.44,84.2,84.43,33400.0,68.9971,69.1527,68.9561,69.1445,33400.0
2014-03-11 10:20:00,84.42,84.49,84.38,84.41,37500.0,69.1363,69.1936,69.1035,69.1281,37500.0
2014-03-11 10:30:00,84.43,84.45,84.35,84.35,27000.0,69.1445,69.1609,69.079,69.079,27000.0
2014-03-11 10:40:00,84.36,84.41,84.3,84.35,23400.0,69.0872,69.1281,69.038,69.079,23400.0
2014-03-11 10:50:00,84.35,84.59,84.34,84.43,61000.0,69.079,69.2755,69.0708,69.1445,61000.0
2014-03-11 11:00:00,84.44,84.51,84.3,84.32,29100.0,69.1527,69.21,69.038,69.0544,29100.0
2014-03-11 11:10:00,84.31,84.32,84.08,84.08,40300.0,69.0462,69.0544,68.8579,68.8579,40300.0
2014-03-11 11:20:00,84.09,84.16,84.02,84.02,96100.0,68.8661,68.9234,68.8087,68.8087,96100.0
2014-03-11 11:30:00,83.99,84.14,83.92,84.05,37500.0,68.7842,68.907,68.7268,68.8333,37500.0
2014-03-11 11:40:00,84.06,84.08,83.77,83.86,20200.0,68.8415,68.8579,68.604,68.6777,20200.0
2014-03-11 11:50:00,83.84,83.88,83.73,83.78,36500.0,68.6613,68.6941,68.5712,68.6122,36500.0
2014-03-11 12:00:00,83.78,83.79,83.6,83.61,45700.0,68.6122,68.6204,68.4648,68.473,45700.0
2014-03-11 12:10:00,83.61,83.61,83.44,83.48,15900.0,68.473,68.473,68.3337,68.3665,15900.0
2014-03-11 12:20:00,83.47,83.66,83.43,83.62,18200.0,68.3583,68.5139,68.3255,68.4811,18200.0
2014-03-11 12:30:00,83.62,83.68,83.59,83.63,9400.0,68.4811,68.5303,68.4566,68.4893,9400.0
2014-03-11 12:40:00,83.63,83.71,83.6,83.71,14300.0,68.4893,68.5548,68.4648,68.5548,14300.0
2014-03-11 12:50:00,83.69,83.71,83.64,83.65,9800.0,68.5385,68.5548,68.4975,68.5057,9800.0
2014-03-11 13:00:00,83.64,83.64,83.48,83.51,14200.0,68.4975,68.4975,68.3665,68.3911,14200.0
2014-03-11 13:10:00,83.54,83.63,83.49,83.62,39200.0,68.4156,68.4893,68.3747,68.4811,39200.0
2014-03-11 13:20:00,83.62,83.64,83.48,83.49,14100.0,68.4811,68.4975,68.3665,68.3747,14100.0
2014-03-11 13:30:00,83.47,83.61,83.42,83.59,14200.0,68.3583,68.473,68.3174,68.4566,14200.0
2014-03-11 13:40:00,83.6,83.82,83.6,83.82,36000.0,68.4648,68.6449,68.4648,68.6449,36000.0
2014-03-11 13:50:00,83.82,83.88,83.81,83.88,34100.0,68.6449,68.6941,68.6367,68.6941,34100.0
2014-03-11 14:00:00,83.88,83.9,83.7,83.7,16900.0,68.6941,68.7105,68.5467,68.5467,16900.0
2014-03-11 14:10:00,83.7,83.75,83.64,83.66,19600.0,68.5467,68.5876,68.4975,68.5139,19600.0
2014-03-11 14:20:00,83.65,83.66,83.53,83.6,17100.0,68.5057,68.5139,68.4074,68.4648,17100.0
2014-03-11 14:30:00,83.59,83.59,83.42,83.52,24800.0,68.4566,68.4566,68.3174,68.3992,24800.0
2014-03-11 14:40:00,83.52,83.62,83.49,83.6,24800.0,68.3992,68.4811,68.3747,68.4648,24800.0
2014-03-11 14:50:00,83.59,83.63,83.48,83.49,19400.0,68.4566,68.4893,68.3665,68.3747,19400.0
2014-03-11 15:00:00,83.47,83.5,83.38,83.46,21500.0,68.3583,68.3829,68.2846,68.3501,21500.0
2014-03-11 15:10:00,83.48,83.51,83.4,83.49,24800.0,68.3665,68.3911,68.301,68.3747,24800.0
2014-03-11 15:20:00,83.5,83.61,83.49,83.53,32100.0,68.3829,68.473,68.3747,68.4074,32100.0
2014-03-11 15:30:00,83.52,83.65,83.46,83.49,44300.0,68.3992,68.5057,68.3501,68.3747,44300.0
2014-03-11 15:40:00,83.51,83.56,83.42,83.47,39400.0,68.3911,68.432,68.3174,68.3583,39400.0
2014-03-11 15:50:00,83.47,83.6,83.46,83.56,106800.0,68.3583,68.4648,68.3501,68.432,106800.0
2014-03-12 09:30:00,83.16,83.31,82.82,83.23,233100.0,68.1044,68.2273,67.826,68.1617,233100.0
2014-03-12 09:40:00,83.22,83.22,82.75,83.0,57700.0,68.1536,68.1536,67.7687,67.9734,57700.0
2014-03-12 09:50:00,82.96,83.0,82.75,82.81,41200.0,67.9406,67.9734,67.7687,67.8178,41200.0
2014-03-12 10:00:00,82.81,83.01,82.79,83.0,72300.0,67.8178,67.9816,67.8014,67.9734,72300.0
2014-03-12 10:10:00,83.0,83.0,82.78,82.91,38200.0,67.9734,67.9734,67.7932,67.8997,38200.0
2014-03-12 10:20:00,82.9,83.24,82.9,83.17,43100.0,67.8915,68.1699,67.8915,68.1126,43100.0
2014-03-12 10:30:00,83.18,83.21,83.06,83.07,53100.0,68.1208,68.1454,68.0225,68.0307,53100.0
2014-03-12 10:40:00,83.07,83.17,83.0,83.05,34800.0,68.0307,68.1126,67.9734,68.0143,34800.0
2014-03-12 10:50:00,83.04,83.24,82.92,83.19,50500.0,68.0061,68.1699,67.9079,68.129,50500.0
2014-03-12 11:00:00,83.21,83.22,83.05,83.13,37500.0,68.1454,68.1536,68.0143,68.0799,37500.0
2014-03-12 11:10:00,83.14,83.2,83.07,83.1,50800.0,68.088,68.1372,68.0307,68.0553,50800.0
2014-03-12 11:20:00,83.1,83.19,83.09,83.13,129500.0,68.0553,68.129,68.0471,68.0799,129500.0
2014-03-12 11:30:00,83.15,83.16,83.05,83.07,52200.0,68.0962,68.1044,68.0143,68.0307,52200.0
2014-03-12 11:40:00,83.06,83.09,83.02,83.05,28000.0,68.0225,68.0471,67.9898,68.0143,28000.0
2014-03-12 11:50:00,83.05,83.06,82.81,82.84,47800.0,68.0143,68.0225,67.8178,67.8424,47800.0
2014-03-12 12:00:00,82.83,82.91,82.83,82.91,47700.0,67.8342,67.8997,67.8342,67.8997,47700.0
2014-03-12 12:10:00,82.9,82.91,82.8,82.87,27700.0,67.8915,67.8997,67.8096,67.8669,27700.0
2014-03-12 12:20:00,82.88,82.95,82.81,82.85,25700.0,67.8751,67.9324,67.8178,67.8505,25700.0
2014-03-12 12:30:00,82.87,82.87,82.77,82.84,28000.0,67.8669,67.8669,67.785,67.8424,28000.0
2014-03-12 12:40:00,82.84,83.03,82.83,83.01,34000.0,67.8424,67.998,67.8342,67.9816,34000.0
2014-03-12 12:50:00,83.0,83.06,82.97,83.05,34200.0,67.9734,68.0225,67.9488,68.0143,34200.0
2014-03-12 13:00:00,83.06,83.06,82.87,82.87,19300.0,68.0225,68.0225,67.8669,67.8669,19300.0
2014-03-12 13:10:00,82.86,82.89,82.77,82.89,15800.0,67.8587,67.8833,67.785,67.8833,15800.0
2014-03-12 13:20:00,82.89,82.89,82.78,82.85,18100.0,67.8833,67.8833,67.7932,67.8505,18100.0
2014-03-12 13:30:00,82.86,82.94,82.82,82.88,16500.0,67.8587,67.9243,67.826,67.8751,16500.0
2014-03-12 13:40:00,82.87,82.94,82.84,82.84,20000.0,67.8669,67.9243,67.8424,67.8424,20000.0
2014-03-12 13:50:00,82.84,82.96,82.82,82.94,52200.0,67.8424,67.9406,67.826,67.9243,52200.0
2014-03-12 14:00:00,82.95,83.0,82.84,82.84,36700.0,67.9324,67.9734,67.8424,67.8424,36700.0
2014-03-12 14:10:00,82.85,82.9,82.8,82.86,24200.0,67.8505,67.8915,67.8096,67.8587,24200.0
2014-03-12 14:20:00,82.86,82.88,82.76,82.81,31500.0,67.8587,67.8751,67.7768,67.8178,31500.0
2014-03-12 14:30:00,82.82,82.83,82.75,82.78,24100.0,67.826,67.8342,67.7687,67.7932,24100.0
2014-03-12 14:40:00,82.77,82.82,82.72,82.8,38000.0,67.785,67.826,67.7441,67.8096,38000.0
2014-03-12 14:50:00,82.79,82.79,82.59,82.6,44500.0,67.8014,67.8014,67.6376,67.6458,44500.0
2014-03-12 15:00:00,82.6,82.74,82.59,82.74,38100.0,67.6458,67.7605,67.6376,67.7605,38100.0
2014-03-12 15:10:00,82.75,82.75,82.61,82.65,38500.0,67.7687,67.7687,67.654,67.6868,38500.0
2014-03-12 15:20:00,82.65,82.74,82.65,82.7,53200.0,67.6868,67.7605,67.6868,67.7277,53200.0
2014-03-12 15:30:00,82.71,82.74,82.63,82.72,79400.0,67.7359,67.7605,67.6704,67.7441,79400.0
2014-03-12 15:40:00,82.71,82.77,82.67,82.75,111200.0,67.7359,67.785,67.7031,67.7687,111200.0
2014-03-12 15:50:00,82.75,82.81,82.67,82.75,334100.0,67.7687,67.8178,67.7031,67.7687,334100.0
2014-03-13 09:30:00,83.06,83.06,82.85,82.91,107400.0,68.0225,68.0225,67.8505,67.8997,107400.0
2014-03-13 09:40:00,82.9,83.0,82.86,82.88,35800.0,67.8915,67.9734,67.8587,67.8751,35800.0
2014-03-13 09:50:00,82.87,82.95,82.72,82.88,82900.0,67.8669,67.9324,67.7441,67.8751,82900.0
2014-03-13 10:00:00,82.9,82.96,82.75,82.79,42700.0,67.8915,67.9406,67.7687,67.8014,42700.0
2014-03-13 10:10:00,82.79,82.87,82.61,82.84,38400.0,67.8014,67.8669,67.654,67.8424,38400.0
2014-03-13 10:20:00,82.85,82.93,82.79,82.88,42500.0,67.8505,67.9161,67.8014,67.8751,42500.0
2014-03-13 10:30:00,82.88,82.92,82.71,82.75,54300.0,67.8751,67.9079,67.7359,67.7687,54300.0
2014-03-13 10:40:00,82.75,82.76,82.62,82.62,24500.0,67.7687,67.7768,67.6622,67.6622,24500.0
2014-03-13 10:50:00,82.62,82.77,82.62,82.67,676800.0,67.6622,67.785,67.6622,67.7031,676800.0
2014-03-13 11:00:00,82.66,82.75,82.59,82.68,30200.0,67.6949,67.7687,67.6376,67.7113,30200.0
2014-03-13 11:10:00,82.68,82.75,82.66,82.73,49700.0,67.7113,67.7687,67.6949,67.7523,49700.0
2014-03-13 11:20:00,82.73,82.75,82.55,82.58,24500.0,67.7523,67.7687,67.6049,67.6294,24500.0
2014-03-13 11:30:00,82.57,82.74,82.55,82.7,24300.0,67.6212,67.7605,67.6049,67.7277,24300.0
2014-03-13 11:40:00,82.71,82.75,82.66,82.69,29900.0,67.7359,67.7687,67.6949,67.7195,29900.0
2014-03-13 11:50:00,82.67,82.68,82.57,82.65,21200.0,67.7031,67.7113,67.6212,67.6868,21200.0
2014-03-13 12:00:00,82.65,82.74,82.62,82.68,46700.0,67.6868,67.7605,67.6622,67.7113,46700.0
2014-03-13 12:10:00,82.7,82.73,82.59,82.67,30100.0,67.7277,67.7523,67.6376,67.7031,30100.0
2014-03-13 12:20:00,82.67,82.7,82.53,82.54,39600.0,67.7031,67.7277,67.5885,67.5967,39600.0
2014-03-13 12:30:00,82.53,82.55,82.41,82.42,34400.0,67.5885,67.6049,67.4902,67.4984,34400.0
2014-03-13 12:40:00,82.39,82.51,82.39,82.4,55200.0,67.4738,67.5721,67.4738,67.482,55200.0
2014-03-13 12:50:00,82.41,82.43,82.26,82.29,35500.0,67.4902,67.5066,67.3674,67.3919,35500.0
2014-03-13 13:00:00,82.28,82.29,82.01,82.08,61000.0,67.3837,67.3919,67.1626,67.2199,61000.0
2014-03-13 13:10:00,82.09,82.3,82.09,82.26,28600.0,67.2281,67.4001,67.2281,67.3674,28600.0
2014-03-13 13:20:00,82.26,82.35,82.2,82.34,19500.0,67.3674,67.4411,67.3182,67.4329,19500.0
2014-03-13 13:30:00,82.32,82.36,82.23,82.26,28700.0,67.4165,67.4493,67.3428,67.3674,28700.0
2014-03-13 13:40:00,82.25,82.42,82.21,82.39,50300.0,67.3592,67.4984,67.3264,67.4738,50300.0
2014-03-13 13:50:00,82.38,82.38,82.09,82.12,67700.0,67.4656,67.4656,67.2281,67.2527,67700.0
2014-03-13 14:00:00,82.12,82.18,82.01,82.01,33500.0,67.2527,67.3018,67.1626,67.1626,33500.0
2014-03-13 14:10:00,82.01,82.05,81.92,81.95,33700.0,67.1626,67.1954,67.0889,67.1135,33700.0
2014-03-13 14:20:00,81.95,82.06,81.87,82.06,39800.0,67.1135,67.2036,67.048,67.2036,39800.0
2014-03-13 14:30:00,82.04,82.2,82.04,82.14,22900.0,67.1872,67.3182,67.1872,67.2691,22900.0
2014-03-13 14:40:00,82.15,82.23,81.97,82.02,33500.0,67.2773,67.3428,67.1299,67.1708,33500.0
2014-03-13 14:50:00,82.02,82.11,81.98,82.05,28600.0,67.1708,67.2445,67.1381,67.1954,28600.0
2014-03-13 15:00:00,82.04,82.2,81.89,81.89,48300.0,67.1872,67.3182,67.0643,67.0643,48300.0
2014-03-13 15:10:00,81.9,82.0,81.87,81.88,44000.0,67.0725,67.1544,67.048,67.0562,44000.0
2014-03-13 15:20:00,81.88,82.08,81.87,82.07,59800.0,67.0562,67.2199,67.048,67.2118,59800.0
2014-03-13 15:30:00,82.08,82.16,81.97,82.13,85700.0,67.2199,67.2855,67.1299,67.2609,85700.0
2014-03-13 15:40:00,82.16,82.21,82.1,82.21,79800.0,67.2855,67.3264,67.2363,67.3264,79800.0
2014-03-13 15:50:00,82.21,82.21,82.05,82.1,131200.0,67.3264,67.3264,67.1954,67.2363,131200.0
2014-03-14 09:30:00,81.98,82.24,81.94,82.19,52600.0,67.1381,67.351,67.1053,67.31,52600.0
2014-03-14 09:40:00,82.19,82.47,82.19,82.26,53900.0,67.31,67.5393,67.31,67.3674,53900.0
2014-03-14 09:50:00,82.27,82.32,82.04,82.05,31900.0,67.3756,67.4165,67.1872,67.1954,31900.0
2014-03-14 10:00:00,82.05,82.21,82.05,82.16,54100.0,67.1954,67.3264,67.1954,67.2855,54100.0
2014-03-14 10:10:00,82.17,82.17,82.03,82.06,35400.0,67.2937,67.2937,67.179,67.2036,35400.0
2014-03-14 10:20:00,82.07,82.1,81.97,82.04,20100.0,67.2118,67.2363,67.1299,67.1872,20100.0
2014-03-14 10:30:00,82.03,82.13,81.98,82.08,26400.0,67.179,67.2609,67.1381,67.2199,26400.0
2014-03-14 10:40:00,82.1,82.19,82.02,82.09,30300.0,67.2363,67.31,67.1708,67.2281,30300.0
2014-03-14 10:50:00,82.07,82.09,81.89,81.92,25300.0,67.2118,67.2281,67.0643,67.0889,25300.0
2014-03-14 11:00:00,81.92,81.99,81.81,81.86,33800.0,67.0889,67.1462,66.9988,67.0398,33800.0
2014-03-14 11:10:00,81.88,81.88,81.73,81.79,20700.0,67.0562,67.0562,66.9333,66.9825,20700.0
2014-03-14 11:20:00,81.79,81.83,81.65,81.81,24000.0,66.9825,67.0152,66.8678,66.9988,24000.0
2014-03-14 11:30:00,81.84,82.01,81.82,82.01,20100.0,67.0234,67.1626,67.007,67.1626,20100.0
2014-03-14 11:40:00,82.02,82.18,82.0,82.16,55900.0,67.1708,67.3018,67.1544,67.2855,55900.0
2014-03-14 11:50:00,82.17,82.29,82.16,82.17,37600.0,67.2937,67.3919,67.2855,67.2937,37600.0
2014-03-14 12:00:00,82.18,82.19,81.96,81.98,26300.0,67.3018,67.31,67.1217,67.1381,26300.0
2014-03-14 12:10:00,81.98,82.07,81.95,81.95,33100.0,67.1381,67.2118,67.1135,67.1135,33100.0
2014-03-14 12:20:00,81.95,82.05,81.84,81.84,30200.0,67.1135,67.1954,67.0234,67.0234,30200.0
2014-03-14 12:30:00,81.82,81.99,81.77,81.98,31400.0,67.007,67.1462,66.9661,67.1381,31400.0
2014-03-14 12:40:00,81.98,82.07,81.97,82.0,43800.0,67.1381,67.2118,67.1299,67.1544,43800.0
2014-03-14 12:50:00,82.0,82.0,81.92,81.98,43700.0,67.1544,67.1544,67.0889,67.1381,43700.0
2014-03-14 13:00:00,81.98,82.0,81.89,81.92,28800.0,67.1381,67.1544,67.0643,67.0889,28800.0
2014-03-14 13:10:00,81.94,81.96,81.88,81.91,22300.0,67.1053,67.1217,67.0562,67.0807,22300.0
2014-03-14 13:20:00,81.9,81.96,81.86,81.95,54800.0,67.0725,67.1217,67.0398,67.1135,54800.0
2014-03-14 13:30:00,81.96,82.04,81.94,81.98,18000.0,67.1217,67.1872,67.1053,67.1381,18000.0
2014-03-14 13:40:00,81.98,81.99,81.86,81.9,27800.0,67.1381,67.1462,67.0398,67.0725,27800.0
2014-03-14 13:50:00,81.91,82.01,81.88,81.93,28700.0,67.0807,67.1626,67.0562,67.0971,28700.0
2014-03-14 14:00:00,81.92,81.95,81.9,81.95,21900.0,67.0889,67.1135,67.0725,67.1135,21900.0
2014-03-14 14:10:00,81.96,81.96,81.87,81.92,36900.0,67.1217,67.1217,67.048,67.0889,36900.0
2014-03-14 14:20:00,81.92,81.93,81.84,81.87,36800.0,67.0889,67.0971,67.0234,67.048,36800.0
2014-03-14 14:30:00,81.87,81.87,81.76,81.81,55800.0,67.048,67.048,66.9579,66.9988,55800.0
2014-03-14 14:40:00,81.81,81.81,81.67,81.7,53600.0,66.9988,66.9988,66.8842,66.9087,53600.0
2014-03-14 14:50:00,81.7,81.71,81.49,81.5,37400.0,66.9087,66.9169,66.7368,66.745,37400.0
2014-03-14 15:00:00,81.5,81.64,81.49,81.59,48000.0,66.745,66.8596,66.7368,66.8187,48000.0
2014-03-14 15:10:00,81.59,81.6,81.48,81.51,43000.0,66.8187,66.8269,66.7286,66.7531,43000.0
2014-03-14 15:20:00,81.51,81.6,81.49,81.51,65200.0,66.7531,66.8269,66.7368,66.7531,65200.0
2014-03-14 15:30:00,81.52,81.67,81.52,81.58,71200.0,66.7613,66.8842,66.7613,66.8105,71200.0
2014-03-14 15:40:00,81.57,81.58,81.36,81.36,89100.0,66.8023,66.8105,66.6303,66.6303,89100.0
2014-03-14 15:50:00,81.37,81.42,81.32,81.38,231500.0,66.6385,66.6794,66.5975,66.6467,231500.0
2014-03-17 09:30:00,81.97,82.2,81.73,82.19,141000.0,67.1299,67.3182,66.9333,67.31,141000.0
2014-03-17 09:40:00,82.21,82.66,82.2,82.63,103800.0,67.3264,67.6949,67.3182,67.6704,103800.0
2014-03-17 09:50:00,82.64,82.72,82.59,82.61,58400.0,67.6786,67.7441,67.6376,67.654,58400.0
2014-03-17 10:00:00,82.6,82.96,82.59,82.83,59100.0,67.6458,67.9406,67.6376,67.8342,59100.0
2014-03-17 10:10:00,82.84,82.88,82.75,82.82,49200.0,67.8424,67.8751,67.7687,67.826,49200.0
2014-03-17 10:20:00,82.82,82.93,82.75,82.75,50400.0,67.826,67.9161,67.7687,67.7687,50400.0
2014-03-17 10:30:00,82.76,82.84,82.69,82.81,51700.0,67.7768,67.8424,67.7195,67.8178,51700.0
2014-03-17 10:40:00,82.81,82.92,82.74,82.75,39900.0,67.8178,67.9079,67.7605,67.7687,39900.0
2014-03-17 10:50:00,82.74,82.83,82.65,82.72,47200.0,67.7605,67.8342,67.6868,67.7441,47200.0
2014-03-17 11:00:00,82.71,82.81,82.71,82.75,37100.0,67.7359,67.8178,67.7359,67.7687,37100.0
2014-03-17 11:10:00,82.76,82.82,82.7,82.76,31800.0,67.7768,67.826,67.7277,67.7768,31800.0
2014-03-17 11:20:00,82.75,82.75,82.59,82.63,45000.0,67.7687,67.7687,67.6376,67.6704,45000.0
2014-03-17 11:30:00,82.63,82.69,82.56,82.61,27500.0,67.6704,67.7195,67.613,67.654,27500.0
2014-03-17 11:40:00,82.6,82.65,82.56,82.63,34000.0,67.6458,67.6868,67.613,67.6704,34000.0
2014-03-17 11:50:00,82.63,82.7,82.55,82.7,29800.0,67.6704,67.7277,67.6049,67.7277,29800.0
2014-03-17 12:00:00,82.7,82.74,82.67,82.7,39400.0,67.7277,67.7605,67.7031,67.7277,39400.0
2014-03-17 12:10:00,82.71,83.1,82.71,83.02,34000.0,67.7359,68.0553,67.7359,67.9898,34000.0
2014-03-17 12:20:00,83.02,83.04,82.97,83.02,23100.0,67.9898,68.0061,67.9488,67.9898,23100.0
2014-03-17 12:30:00,83.02,83.06,82.93,82.95,22900.0,67.9898,68.0225,67.9161,67.9324,22900.0
2014-03-17 12:40:00,82.96,83.05,82.95,82.97,15700.0,67.9406,68.0143,67.9324,67.9488,15700.0
2014-03-17 12:50:00,82.96,83.05,82.94,83.03,19100.0,67.9406,68.0143,67.9243,67.998,19100.0
2014-03-17 13:00:00,83.03,83.11,83.03,83.04,12200.0,67.998,68.0635,67.998,68.0061,12200.0
2014-03-17 13:10:00,83.04,83.05,82.96,83.03,23200.0,68.0061,68.0143,67.9406,67.998,23200.0
2014-03-17 13:20:00,83.03,83.17,83.03,83.06,87600.0,67.998,68.1126,67.998,68.0225,87600.0
2014-03-17 13:30:00,83.06,83.27,83.06,83.26,44300.0,68.0225,68.1945,68.0225,68.1863,44300.0
2014-03-17 13:40:00,83.26,83.27,83.19,83.19,37400.0,68.1863,68.1945,68.129,68.129,37400.0
2014-03-17 13:50:00,83.19,83.2,83.02,83.09,17100.0,68.129,68.1372,67.9898,68.0471,17100.0
2014-03-17 14:00:00,83.08,83.1,83.04,83.08,20000.0,68.0389,68.0553,68.0061,68.0389,20000.0
2014-03-17 14:10:00,83.08,83.08,82.99,83.06,23700.0,68.0389,68.0389,67.9652,68.0225,23700.0
2014-03-17 14:20:00,83.04,83.23,83.04,83.19,37400.0,68.0061,68.1617,68.0061,68.129,37400.0
2014-03-17 14:30:00,83.19,83.19,83.06,83.06,27000.0,68.129,68.129,68.0225,68.0225,27000.0
2014-03-17 14:40:00,83.07,83.21,83.03,83.17,21900.0,68.0307,68.1454,67.998,68.1126,21900.0
2014-03-17 14:50:00,83.18,83.23,83.16,83.21,22000.0,68.1208,68.1617,68.1044,68.1454,22000.0
2014-03-17 15:00:00,83.2,83.27,83.14,83.27,71700.0,68.1372,68.1945,68.088,68.1945,71700.0
2014-03-17 15:10:00,83.27,83.34,83.25,83.28,36000.0,68.1945,68.2518,68.1781,68.2027,36000.0
2014-03-17 15:20:00,83.28,83.28,83.15,83.19,35400.0,68.2027,68.2027,68.0962,68.129,35400.0
2014-03-17 15:30:00,83.2,83.3,83.19,83.29,54100.0,68.1372,68.2191,68.129,68.2109,54100.0
2014-03-17 15:40:00,83.3,83.3,83.21,83.25,115600.0,68.2191,68.2191,68.1454,68.1781,115600.0
2014-03-17 15:50:00,83.25,83.43,83.25,83.39,308500.0,68.1781,68.3255,68.1781,68.2928,308500.0
2014-03-18 09:30:00,83.69,84.12,83.48,84.08,210200.0,68.5385,68.8906,68.3665,68.8579,210200.0
2014-03-18 09:40:00,84.05,84.06,83.7,83.96,63200.0,68.8333,68.8415,68.5467,68.7596,63200.0
2014-03-18 09:50:00,83.97,84.05,83.71,83.79,77200.0,68.7678,68.8333,68.5548,68.6204,77200.0
2014-03-18 10:00:00,83.87,83.89,83.53,83.62,40700.0,68.6859,68.7023,68.4074,68.4811,40700.0
2014-03-18 10:10:00,83.64,83.91,83.64,83.91,37500.0,68.4975,68.7186,68.4975,68.7186,37500.0
2014-03-18 10:20:00,83.91,83.93,83.83,83.9,28800.0,68.7186,68.735,68.6531,68.7105,28800.0
2014-03-18 10:30:00,83.9,83.94,83.81,83.84,43500.0,68.7105,68.7432,68.6367,68.6613,43500.0
2014-03-18 10:40:00,83.82,83.88,83.68,83.68,27300.0,68.6449,68.6941,68.5303,68.5303,27300.0
2014-03-18 10:50:00,83.68,83.7,83.46,83.46,46500.0,68.5303,68.5467,68.3501,68.3501,46500.0
2014-03-18 11:00:00,83.47,83.54,83.33,83.38,51200.0,68.3583,68.4156,68.2436,68.2846,51200.0
2014-03-18 11:10:00,83.37,83.6,83.36,83.6,33900.0,68.2764,68.4648,68.2682,68.4648,33900.0
2014-03-18 11:20:00,83.61,83.68,83.5,83.52,29400.0,68.473,68.5303,68.3829,68.3992,29400.0
2014-03-18 11:30:00,83.52,83.6,83.49,83.6,31000.0,68.3992,68.4648,68.3747,68.4648,31000.0
2014-03-18 11:40:00,83.59,83.6,83.4,83.49,35200.0,68.4566,68.4648,68.301,68.3747,35200.0
2014-03-18 11:50:00,83.49,83.65,83.43,83.6,34600.0,68.3747,68.5057,68.3255,68.4648,34600.0
2014-03-18 12:00:00,83.63,83.77,83.6,83.76,33600.0,68.4893,68.604,68.4648,68.5958,33600.0
2014-03-18 12:10:00,83.76,83.77,83.59,83.62,30400.0,68.5958,68.604,68.4566,68.4811,30400.0
2014-03-18 12:20:00,83.61,83.69,83.55,83.62,29800.0,68.473,68.5385,68.4238,68.4811,29800.0
2014-03-18 12:30:00,83.61,83.75,83.57,83.71,20800.0,68.473,68.5876,68.4402,68.5548,20800.0
2014-03-18 12:40:00,83.69,83.72,83.63,83.67,15200.0,68.5385,68.563,68.4893,68.5221,15200.0
2014-03-18 12:50:00,83.67,83.72,83.65,83.66,15400.0,68.5221,68.563,68.5057,68.5139,15400.0
2014-03-18 13:00:00,83.67,83.7,83.66,83.68,12300.0,68.5221,68.5467,68.5139,68.5303,12300.0
2014-03-18 13:10:00,83.67,83.7,83.65,83.67,21100.0,68.5221,68.5467,68.5057,68.5221,21100.0
2014-03-18 13:20:00,83.67,83.73,83.67,83.69,27500.0,68.5221,68.5712,68.5221,68.5385,27500.0
2014-03-18 13:30:00,83.69,83.71,83.61,83.61,21000.0,68.5385,68.5548,68.473,68.473,21000.0
2014-03-18 13:40:00,83.61,83.78,83.61,83.7,39700.0,68.473,68.6122,68.473,68.5467,39700.0
2014-03-18 13:50:00,83.7,83.78,83.65,83.7,21300.0,68.5467,68.6122,68.5057,68.5467,21300.0
2014-03-18 14:00:00,83.71,83.74,83.67,83.71,21100.0,68.5548,68.5794,68.5221,68.5548,21100.0
2014-03-18 14:10:00,83.71,83.74,83.64,83.65,21600.0,68.5548,68.5794,68.4975,68.5057,21600.0
2014-03-18 14:20:00,83.66,83.75,83.66,83.73,51000.0,68.5139,68.5876,68.5139,68.5712,51000.0
2014-03-18 14:30:00,83.73,83.73,83.69,83.71,19800.0,68.5712,68.5712,68.5385,68.5548,19800.0
2014-03-18 14:40:00,83.72,83.76,83.67,83.74,28100.0,68.563,68.5958,68.5221,68.5794,28100.0
2014-03-18 14:50:00,83.74,83.76,83.69,83.72,36100.0,68.5794,68.5958,68.5385,68.563,36100.0
2014-03-18 15:00:00,83.72,83.74,83.67,83.72,55100.0,68.563,68.5794,68.5221,68.563,55100.0
2014-03-18 15:10:00,83.72,83.76,83.7,83.75,59000.0,68.563,68.5958,68.5467,68.5876,59000.0
2014-03-18 15:20:00,83.75,83.76,83.66,83.69,46900.0,68.5876,68.5958,68.5139,68.5385,46900.0
2014-03-18 15:30:00,83.69,83.72,83.66,83.71,74700.0,68.5385,68.563,68.5139,68.5548,74700.0
2014-03-18 15:40:00,83.7,83.73,83.65,83.68,89900.0,68.5467,68.5712,68.5057,68.5303,89900.0
2014-03-18 15:50:00,83.67,83.84,83.67,83.78,312000.0,68.5221,68.6613,68.5221,68.6122,312000.0
2014-03-19 09:30:00,83.57,83.82,83.37,83.45,122700.0,68.4402,68.6449,68.2764,68.3419,122700.0
2014-03-19 09:40:00,83.45,83.46,83.13,83.18,56600.0,68.3419,68.3501,68.0799,68.1208,56600.0
2014-03-19 09:50:00,83.19,83.19,82.92,83.06,56700.0,68.129,68.129,67.9079,68.0225,56700.0
2014-03-19 10:00:00,83.04,83.13,82.9,83.11,46200.0,68.0061,68.0799,67.8915,68.0635,46200.0
2014-03-19 10:10:00,83.12,83.33,83.09,83.12,41300.0,68.0717,68.2436,68.0471,68.0717,41300.0
2014-03-19 10:20:00,83.11,83.3,83.06,83.2,16400.0,68.0635,68.2191,68.0225,68.1372,16400.0
2014-03-19 10:30:00,83.19,83.23,83.01,83.03,34600.0,68.129,68.1617,67.9816,67.998,34600.0
2014-03-19 10:40:00,83.04,83.09,82.99,83.03,26400.0,68.0061,68.0471,67.9652,67.998,26400.0
2014-03-19 10:50:00,83.04,83.06,82.98,82.99,33400.0,68.0061,68.0225,67.957,67.9652,33400.0
2014-03-19 11:00:00,83.0,83.02,82.95,82.99,26200.0,67.9734,67.9898,67.9324,67.9652,26200.0
2014-03-19 11:10:00,82.99,83.05,82.99,83.01,18100.0,67.9652,68.0143,67.9652,67.9816,18100.0
2014-03-19 11:20:00,83.02,83.03,82.91,82.94,22800.0,67.9898,67.998,67.8997,67.9243,22800.0
2014-03-19 11:30:00,82.97,83.05,82.93,82.98,23400.0,67.9488,68.0143,67.9161,67.957,23400.0
2014-03-19 11:40:00,82.99,83.06,82.96,83.03,11700.0,67.9652,68.0225,67.9406,67.998,11700.0
2014-03-19 11:50:00,83.04,83.1,83.01,83.04,14600.0,68.0061,68.0553,67.9816,68.0061,14600.0
2014-03-19 12:00:00,83.04,83.22,83.01,83.17,14300.0,68.0061,68.1536,67.9816,68.1126,14300.0
2014-03-19 12:10:00,83.17,83.27,83.17,83.2,13900.0,68.1126,68.1945,68.1126,68.1372,13900.0
2014-03-19 12:20:00,83.22,83.27,83.21,83.22,12800.0,68.1536,68.1945,68.1454,68.1536,12800.0
2014-03-19 12:30:00,83.2,83.33,83.19,83.28,13700.0,68.1372,68.2436,68.129,68.2027,13700.0
2014-03-19 12:40:00,83.28,83.36,83.23,83.36,12500.0,68.2027,68.2682,68.1617,68.2682,12500.0
2014-03-19 12:50:00,83.36,83.41,83.36,83.4,18800.0,68.2682,68.3092,68.2682,68.301,18800.0
2014-03-19 13:00:00,83.39,83.42,83.34,83.35,24800.0,68.2928,68.3174,68.2518,68.26,24800.0
2014-03-19 13:10:00,83.34,83.41,83.29,83.38,17500.0,68.2518,68.3092,68.2109,68.2846,17500.0
2014-03-19 13:20:00,83.38,83.41,83.35,83.41,14000.0,68.2846,68.3092,68.26,68.3092,14000.0
2014-03-19 13:30:00,83.4,83.42,83.36,83.39,13600.0,68.301,68.3174,68.2682,68.2928,13600.0
2014-03-19 13:40:00,83.41,83.45,83.34,83.34,19600.0,68.3092,68.3419,68.2518,68.2518,19600.0
2014-03-19 13:50:00,83.33,83.48,83.33,83.45,15500.0,68.2436,68.3665,68.2436,68.3419,15500.0
2014-03-19 14:00:00,83.45,83.45,82.8,82.94,56700.0,68.3419,68.3419,67.8096,67.9243,56700.0
2014-03-19 14:10:00,82.96,83.06,82.87,83.0,26800.0,67.9406,68.0225,67.8669,67.9734,26800.0
2014-03-19 14:20:00,82.98,83.04,82.82,82.85,44300.0,67.957,68.0061,67.826,67.8505,44300.0
2014-03-19 14:30:00,82.87,82.94,82.73,82.75,29400.0,67.8669,67.9243,67.7523,67.7687,29400.0
2014-03-19 14:40:00,82.76,82.81,82.66,82.72,29400.0,67.7768,67.8178,67.6949,67.7441,29400.0
2014-03-19 14:50:00,82.7,82.85,82.7,82.83,23300.0,67.7277,67.8505,67.7277,67.8342,23300.0
2014-03-19 15:00:00,82.83,82.87,82.15,82.19,62200.0,67.8342,67.8669,67.2773,67.31,62200.0
2014-03-19 15:10:00,82.16,82.22,81.9,82.15,65800.0,67.2855,67.3346,67.0725,67.2773,65800.0
2014-03-19 15:20:00,82.16,82.42,82.16,82.38,53800.0,67.2855,67.4984,67.2855,67.4656,53800.0
2014-03-19 15:30:00,82.39,82.59,82.29,82.57,83500.0,67.4738,67.6376,67.3919,67.6212,83500.0
2014-03-19 15:40:00,82.57,82.83,82.52,82.73,160000.0,67.6212,67.8342,67.5803,67.7523,160000.0
2014-03-19 15:50:00,82.72,82.72,82.58,82.64,161600.0,67.7441,67.7441,67.6294,67.6786,161600.0
2014-03-20 09:30:00,82.5,82.59,82.33,82.33,90600.0,67.5639,67.6376,67.4247,67.4247,90600.0
2014-03-20 09:40:00,82.32,82.41,81.81,82.06,81100.0,67.4165,67.4902,66.9988,67.2036,81100.0
2014-03-20 09:50:00,82.04,82.11,81.91,82.11,58300.0,67.1872,67.2445,67.0807,67.2445,58300.0
2014-03-20 10:00:00,82.11,82.63,81.9,82.59,43700.0,67.2445,67.6704,67.0725,67.6376,43700.0
2014-03-20 10:10:00,82.59,82.79,82.54,82.69,29600.0,67.6376,67.8014,67.5967,67.7195,29600.0
2014-03-20 10:20:00,82.69,82.74,82.61,82.63,28900.0,67.7195,67.7605,67.654,67.6704,28900.0
2014-03-20 10:30:00,82.64,82.74,82.52,82.6,29700.0,67.6786,67.7605,67.5803,67.6458,29700.0
2014-03-20 10:40:00,82.63,82.71,82.55,82.59,61400.0,67.6704,67.7359,67.6049,67.6376,61400.0
2014-03-20 10:50:00,82.62,82.62,82.44,82.49,27700.0,67.6622,67.6622,67.5148,67.5557,27700.0
2014-03-20 11:00:00,82.52,82.55,82.48,82.53,28100.0,67.5803,67.6049,67.5475,67.5885,28100.0
2014-03-20 11:10:00,82.52,82.54,82.42,82.49,38200.0,67.5803,67.5967,67.4984,67.5557,38200.0
2014-03-20 11:20:00,82.49,82.62,82.46,82.62,32700.0,67.5557,67.6622,67.5312,67.6622,32700.0
2014-03-20 11:30:00,82.63,82.66,82.58,82.62,26100.0,67.6704,67.6949,67.6294,67.6622,26100.0
2014-03-20 11:40:00,82.64,82.72,82.61,82.69,16500.0,67.6786,67.7441,67.654,67.7195,16500.0
2014-03-20 11:50:00,82.7,82.85,82.69,82.81,16000.0,67.7277,67.8505,67.7195,67.8178,16000.0
2014-03-20 12:00:00,82.82,82.83,82.71,82.73,23400.0,67.826,67.8342,67.7359,67.7523,23400.0
2014-03-20 12:10:00,82.73,82.95,82.73,82.88,10200.0,67.7523,67.9324,67.7523,67.8751,10200.0
2014-03-20 12:20:00,82.87,83.04,82.87,83.03,16700.0,67.8669,68.0061,67.8669,67.998,16700.0
2014-03-20 12:30:00,83.03,83.03,82.91,82.94,24200.0,67.998,67.998,67.8997,67.9243,24200.0
2014-03-20 12:40:00,82.94,82.94,82.85,82.89,30400.0,67.9243,67.9243,67.8505,67.8833,30400.0
2014-03-20 12:50:00,82.9,82.9,82.76,82.81,21400.0,67.8915,67.8915,67.7768,67.8178,21400.0
2014-03-20 13:00:00,82.82,82.91,82.8,82.9,12100.0,67.826,67.8997,67.8096,67.8915,12100.0
2014-03-20 13:10:00,82.91,82.96,82.83,82.92,11600.0,67.8997,67.9406,67.8342,67.9079,11600.0
2014-03-20 13:20:00,82.9,82.93,82.8,82.83,10400.0,67.8915,67.9161,67.8096,67.8342,10400.0
2014-03-20 13:30:00,82.83,82.9,82.83,82.88,12400.0,67.8342,67.8915,67.8342,67.8751,12400.0
2014-03-20 13:40:00,82.88,82.9,82.83,82.89,14300.0,67.8751,67.8915,67.8342,67.8833,14300.0
2014-03-20 13:50:00,82.9,82.94,82.84,82.93,18500.0,67.8915,67.9243,67.8424,67.9161,18500.0
2014-03-20 14:00:00,82.91,82.99,82.9,82.99,25300.0,67.8997,67.9652,67.8915,67.9652,25300.0
2014-03-20 14:10:00,83.0,83.06,82.98,83.03,23600.0,67.9734,68.0225,67.957,67.998,23600.0
2014-03-20 14:20:00,83.04,83.1,83.0,83.04,18600.0,68.0061,68.0553,67.9734,68.0061,18600.0
2014-03-20 14:30:00,83.04,83.04,82.98,83.01,16700.0,68.0061,68.0061,67.957,67.9816,16700.0
2014-03-20 14:40:00,83.01,83.05,82.91,82.92,17600.0,67.9816,68.0143,67.8997,67.9079,17600.0
2014-03-20 14:50:00,82.92,83.01,82.91,82.94,23700.0,67.9079,67.9816,67.8997,67.9243,23700.0
2014-03-20 15:00:00,82.94,82.97,82.88,82.9,33700.0,67.9243,67.9488,67.8751,67.8915,33700.0
2014-03-20 15:10:00,82.9,82.9,82.85,82.89,24800.0,67.8915,67.8915,67.8505,67.8833,24800.0
2014-03-20 15:20:00,82.89,82.94,82.74,82.74,43100.0,67.8833,67.9243,67.7605,67.7605,43100.0
2014-03-20 15:30:00,82.76,82.9,82.75,82.9,47900.0,67.7768,67.8915,67.7687,67.8915,47900.0
2014-03-20 15:40:00,82.89,83.0,82.88,82.97,84600.0,67.8833,67.9734,67.8751,67.9488,84600.0
2014-03-20 15:50:00,82.97,83.06,82.88,83.05,164600.0,67.9488,68.0225,67.8751,68.0143,164600.0
2014-03-21 09:30:00,83.44,83.69,83.19,83.19,771900.0,68.3337,68.5385,68.129,68.129,771900.0
2014-03-21 09:40:00,83.2,83.23,82.98,83.22,37600.0,68.1372,68.1617,67.957,68.1536,37600.0
2014-03-21 09:50:00,83.18,83.34,83.13,83.13,51100.0,68.1208,68.2518,68.0799,68.0799,51100.0
2014-03-21 10:00:00,83.14,83.28,83.07,83.09,32800.0,68.088,68.2027,68.0307,68.0471,32800.0
2014-03-21 10:10:00,83.11,83.28,83.08,83.08,41100.0,68.0635,68.2027,68.0389,68.0389,41100.0
2014-03-21 10:20:00,83.08,83.19,83.02,83.19,42800.0,68.0389,68.129,67.9898,68.129,42800.0
2014-03-21 10:30:00,83.19,83.33,83.12,83.2,82600.0,68.129,68.2436,68.0717,68.1372,82600.0
2014-03-21 10:40:00,83.24,83.25,83.13,83.19,37500.0,68.1699,68.1781,68.0799,68.129,37500.0
2014-03-21 10:50:00,83.19,83.29,83.1,83.24,29300.0,68.129,68.2109,68.0553,68.1699,29300.0
2014-03-21 11:00:00,83.25,83.27,83.09,83.13,29000.0,68.1781,68.1945,68.0471,68.0799,29000.0
2014-03-21 11:10:00,83.09,83.17,83.04,83.17,44900.0,68.0471,68.1126,68.0061,68.1126,44900.0
2014-03-21 11:20:00,83.17,83.36,83.17,83.33,24700.0,68.1126,68.2682,68.1126,68.2436,24700.0
2014-03-21 11:30:00,83.35,83.49,83.23,83.23,51900.0,68.26,68.3747,68.1617,68.1617,51900.0
2014-03-21 11:40:00,83.23,83.31,83.19,83.25,22700.0,68.1617,68.2273,68.129,68.1781,22700.0
2014-03-21 11:50:00,83.22,83.23,83.05,83.05,26300.0,68.1536,68.1617,68.0143,68.0143,26300.0
2014-03-21 12:00:00,83.05,83.24,83.05,83.24,16700.0,68.0143,68.1699,68.0143,68.1699,16700.0
2014-03-21 12:10:00,83.25,83.25,83.07,83.11,29500.0,68.1781,68.1781,68.0307,68.0635,29500.0
2014-03-21 12:20:00,83.1,83.11,83.02,83.05,21600.0,68.0553,68.0635,67.9898,68.0143,21600.0
2014-03-21 12:30:00,83.04,83.09,82.97,83.05,45700.0,68.0061,68.0471,67.9488,68.0143,45700.0
2014-03-21 12:40:00,83.06,83.21,83.06,83.14,17300.0,68.0225,68.1454,68.0225,68.088,17300.0
2014-03-21 12:50:00,83.14,83.15,83.05,83.15,16500.0,68.088,68.0962,68.0143,68.0962,16500.0
2014-03-21 13:00:00,83.16,83.23,83.12,83.2,21200.0,68.1044,68.1617,68.0717,68.1372,21200.0
2014-03-21 13:10:00,83.19,83.2,82.93,83.06,33600.0,68.129,68.1372,67.9161,68.0225,33600.0
2014-03-21 13:20:00,83.04,83.06,82.87,82.96,24300.0,68.0061,68.0225,67.8669,67.9406,24300.0
2014-03-21 13:30:00,82.95,83.05,82.9,83.02,20900.0,67.9324,68.0143,67.8915,67.9898,20900.0
2014-03-21 13:40:00,83.02,83.03,82.86,82.92,23000.0,67.9898,67.998,67.8587,67.9079,23000.0
2014-03-21 13:50:00,82.93,83.05,82.89,82.9,27300.0,67.9161,68.0143,67.8833,67.8915,27300.0
2014-03-21 14:00:00,82.89,83.14,82.86,83.14,63800.0,67.8833,68.088,67.8587,68.088,63800.0
2014-03-21 14:10:00,83.13,83.13,82.96,83.0,38500.0,68.0799,68.0799,67.9406,67.9734,38500.0
2014-03-21 14:20:00,83.0,83.03,82.76,82.78,54000.0,67.9734,67.998,67.7768,67.7932,54000.0
2014-03-21 14:30:00,82.74,82.91,82.63,82.91,36100.0,67.7605,67.8997,67.6704,67.8997,36100.0
2014-03-21 14:40:00,82.9,83.04,82.9,82.99,46900.0,67.8915,68.0061,67.8915,67.9652,46900.0
2014-03-21 14:50:00,82.99,83.05,82.97,83.01,40300.0,67.9652,68.0143,67.9488,67.9816,40300.0
2014-03-21 15:00:00,83.02,83.02,82.8,82.93,58600.0,67.9898,67.9898,67.8096,67.9161,58600.0
2014-03-21 15:10:00,82.92,83.0,82.78,82.85,58200.0,67.9079,67.9734,67.7932,67.8505,58200.0
2014-03-21 15:20:00,82.85,83.01,82.79,83.01,50700.0,67.8505,67.9816,67.8014,67.9816,50700.0
2014-03-21 15:30:00,83.01,83.01,82.84,82.85,92600.0,67.9816,67.9816,67.8424,67.8505,92600.0
2014-03-21 15:40:00,82.85,82.9,82.78,82.86,195800.0,67.8505,67.8915,67.7932,67.8587,195800.0
2014-03-21 15:50:00,82.87,83.01,82.85,82.9,432100.0,67.8669,67.9816,67.8505,67.8915,432100.0
2014-03-24 09:30:00,83.32,83.82,83.15,83.57,108500.0,68.2355,68.6449,68.0962,68.4402,108500.0
2014-03-24 09:40:00,83.56,83.57,83.32,83.39,61300.0,68.432,68.4402,68.2355,68.2928,61300.0
2014-03-24 09:50:00,83.4,83.53,83.34,83.48,66100.0,68.301,68.4074,68.2518,68.3665,66100.0
2014-03-24 10:00:00,83.46,83.46,82.87,82.93,55400.0,68.3501,68.3501,67.8669,67.9161,55400.0
2014-03-24 10:10:00,82.89,82.94,82.82,82.88,44000.0,67.8833,67.9243,67.826,67.8751,44000.0
2014-03-24 10:20:00,82.89,82.9,82.7,82.83,42900.0,67.8833,67.8915,67.7277,67.8342,42900.0
2014-03-24 10:30:00,82.8,82.86,82.74,82.86,77400.0,67.8096,67.8587,67.7605,67.8587,77400.0
2014-03-24 10:40:00,82.86,82.94,82.69,82.69,36700.0,67.8587,67.9243,67.7195,67.7195,36700.0
2014-03-24 10:50:00,82.67,82.84,82.62,82.76,34300.0,67.7031,67.8424,67.6622,67.7768,34300.0
2014-03-24 11:00:00,82.75,82.76,82.55,82.67,31800.0,67.7687,67.7768,67.6049,67.7031,31800.0
2014-03-24 11:10:00,82.66,82.73,82.56,82.66,38700.0,67.6949,67.7523,67.613,67.6949,38700.0
2014-03-24 11:20:00,82.67,82.74,82.64,82.66,73100.0,67.7031,67.7605,67.6786,67.6949,73100.0
2014-03-24 11:30:00,82.67,82.68,82.48,82.5,48700.0,67.7031,67.7113,67.5475,67.5639,48700.0
2014-03-24 11:40:00,82.51,82.51,82.28,82.31,33500.0,67.5721,67.5721,67.3837,67.4083,33500.0
2014-03-24 11:50:00,82.3,82.41,82.25,82.34,35000.0,67.4001,67.4902,67.3592,67.4329,35000.0
2014-03-24 12:00:00,82.33,82.45,82.32,82.4,19300.0,67.4247,67.523,67.4165,67.482,19300.0
2014-03-24 12:10:00,82.38,82.39,82.27,82.36,27500.0,67.4656,67.4738,67.3756,67.4493,27500.0
2014-03-24 12:20:00,82.38,82.38,82.14,82.15,28700.0,67.4656,67.4656,67.2691,67.2773,28700.0
2014-03-24 12:30:00,82.16,82.2,82.07,82.07,40700.0,67.2855,67.3182,67.2118,67.2118,40700.0
2014-03-24 12:40:00,82.1,82.1,81.87,81.91,88800.0,67.2363,67.2363,67.048,67.0807,88800.0
2014-03-24 12:50:00,81.9,82.03,81.88,81.95,41500.0,67.0725,67.179,67.0562,67.1135,41500.0
2014-03-24 13:00:00,81.95,81.99,81.88,81.89,90400.0,67.1135,67.1462,67.0562,67.0643,90400.0
2014-03-24 13:10:00,81.88,81.91,81.77,81.84,98100.0,67.0562,67.0807,66.9661,67.0234,98100.0
2014-03-24 13:20:00,81.84,81.95,81.84,81.85,45000.0,67.0234,67.1135,67.0234,67.0316,45000.0
2014-03-24 13:30:00,81.86,81.91,81.8,81.82,99300.0,67.0398,67.0807,66.9906,67.007,99300.0
2014-03-24 13:40:00,81.83,82.03,81.83,81.99,46400.0,67.0152,67.179,67.0152,67.1462,46400.0
2014-03-24 13:50:00,82.01,82.12,81.98,82.12,33500.0,67.1626,67.2527,67.1381,67.2527,33500.0
2014-03-24 14:00:00,82.13,82.24,82.0,82.06,89900.0,67.2609,67.351,67.1544,67.2036,89900.0
2014-03-24 14:10:00,82.07,82.14,81.87,81.88,45800.0,67.2118,67.2691,67.048,67.0562,45800.0
2014-03-24 14:20:00,81.9,82.09,81.86,82.04,40700.0,67.0725,67.2281,67.0398,67.1872,40700.0
2014-03-24 14:30:00,82.05,82.05,81.89,81.9,29800.0,67.1954,67.1954,67.0643,67.0725,29800.0
2014-03-24 14:40:00,81.9,82.05,81.9,82.0,92400.0,67.0725,67.1954,67.0725,67.1544,92400.0
2014-03-24 14:50:00,81.99,82.02,81.75,81.8,99500.0,67.1462,67.1708,66.9497,66.9906,99500.0
2014-03-24 15:00:00,81.8,81.85,81.71,81.75,61700.0,66.9906,67.0316,66.9169,66.9497,61700.0
2014-03-24 15:10:00,81.77,81.81,81.61,81.8,51300.0,66.9661,66.9988,66.835,66.9906,51300.0
2014-03-24 15:20:00,81.8,82.0,81.77,82.0,51900.0,66.9906,67.1544,66.9661,67.1544,51900.0
2014-03-24 15:30:00,82.01,82.13,82.01,82.05,88900.0,67.1626,67.2609,67.1626,67.1954,88900.0
2014-03-24 15:40:00,82.05,82.13,81.98,82.13,179500.0,67.1954,67.2609,67.1381,67.2609,179500.0
2014-03-24 15:50:00,82.11,82.11,81.97,81.99,250500.0,67.2445,67.2445,67.1299,67.1462,250500.0
2014-03-25 09:30:00,82.61,83.09,82.59,82.95,130200.0,67.654,68.0471,67.6376,67.9324,130200.0
2014-03-25 09:40:00,82.95,83.14,82.95,83.08,75600.0,67.9324,68.088,67.9324,68.0389,75600.0
2014-03-25 09:50:00,83.05,83.26,83.0,83.05,76800.0,68.0143,68.1863,67.9734,68.0143,76800.0
2014-03-25 10:00:00,83.05,83.28,82.89,83.28,33300.0,68.0143,68.2027,67.8833,68.2027,33300.0
2014-03-25 10:10:00,83.28,83.37,83.23,83.33,29700.0,68.2027,68.2764,68.1617,68.2436,29700.0
2014-03-25 10:20:00,83.33,83.42,83.3,83.36,53500.0,68.2436,68.3174,68.2191,68.2682,53500.0
2014-03-25 10:30:00,83.37,83.38,83.17,83.24,54900.0,68.2764,68.2846,68.1126,68.1699,54900.0
2014-03-25 10:40:00,83.25,83.37,83.18,83.18,49200.0,68.1781,68.2764,68.1208,68.1208,49200.0
2014-03-25 10:50:00,83.18,83.18,83.01,83.05,53900.0,68.1208,68.1208,67.9816,68.0143,53900.0
2014-03-25 11:00:00,83.04,83.25,83.01,83.25,63300.0,68.0061,68.1781,67.9816,68.1781,63300.0
2014-03-25 11:10:00,83.24,83.49,83.17,83.46,52300.0,68.1699,68.3747,68.1126,68.3501,52300.0
2014-03-25 11:20:00,83.45,83.48,83.24,83.31,56600.0,68.3419,68.3665,68.1699,68.2273,56600.0
2014-03-25 11:30:00,83.33,83.37,83.12,83.22,60900.0,68.2436,68.2764,68.0717,68.1536,60900.0
2014-03-25 11:40:00,83.23,83.28,83.14,83.18,39400.0,68.1617,68.2027,68.088,68.1208,39400.0
2014-03-25 11:50:00,83.17,83.24,83.01,83.2,49200.0,68.1126,68.1699,67.9816,68.1372,49200.0
2014-03-25 12:00:00,83.2,83.2,83.07,83.14,46000.0,68.1372,68.1372,68.0307,68.088,46000.0
2014-03-25 12:10:00,83.15,83.19,83.04,83.06,33000.0,68.0962,68.129,68.0061,68.0225,33000.0
2014-03-25 12:20:00,83.08,83.09,82.92,82.98,40300.0,68.0389,68.0471,67.9079,67.957,40300.0
2014-03-25 12:30:00,82.97,83.17,82.92,83.15,38500.0,67.9488,68.1126,67.9079,68.0962,38500.0
2014-03-25 12:40:00,83.17,83.22,83.13,83.2,39400.0,68.1126,68.1536,68.0799,68.1372,39400.0
2014-03-25 12:50:00,83.19,83.28,83.18,83.22,34600.0,68.129,68.2027,68.1208,68.1536,34600.0
2014-03-25 13:00:00,83.21,83.22,83.11,83.16,29700.0,68.1454,68.1536,68.0635,68.1044,29700.0
2014-03-25 13:10:00,83.16,83.17,83.08,83.16,29200.0,68.1044,68.1126,68.0389,68.1044,29200.0
2014-03-25 13:20:00,83.17,83.55,83.17,83.5,29900.0,68.1126,68.4238,68.1126,68.3829,29900.0
2014-03-25 13:30:00,83.51,83.59,83.45,83.52,45100.0,68.3911,68.4566,68.3419,68.3992,45100.0
2014-03-25 13:40:00,83.52,83.54,83.45,83.53,43100.0,68.3992,68.4156,68.3419,68.4074,43100.0
2014-03-25 13:50:00,83.53,83.56,83.45,83.52,40600.0,68.4074,68.432,68.3419,68.3992,40600.0
2014-03-25 14:00:00,83.52,83.62,83.5,83.62,50700.0,68.3992,68.4811,68.3829,68.4811,50700.0
2014-03-25 14:10:00,83.62,83.71,83.53,83.54,56600.0,68.4811,68.5548,68.4074,68.4156,56600.0
2014-03-25 14:20:00,83.55,83.63,83.53,83.56,49700.0,68.4238,68.4893,68.4074,68.432,49700.0
2014-03-25 14:30:00,83.55,83.64,83.49,83.64,58400.0,68.4238,68.4975,68.3747,68.4975,58400.0
2014-03-25 14:40:00,83.65,83.65,83.52,83.55,48900.0,68.5057,68.5057,68.3992,68.4238,48900.0
2014-03-25 14:50:00,83.56,83.62,83.5,83.59,55500.0,68.432,68.4811,68.3829,68.4566,55500.0
2014-03-25 15:00:00,83.59,83.62,83.5,83.59,74900.0,68.4566,68.4811,68.3829,68.4566,74900.0
2014-03-25 15:10:00,83.59,83.75,83.58,83.69,76300.0,68.4566,68.5876,68.4484,68.5385,76300.0
2014-03-25 15:20:00,83.7,83.75,83.49,83.51,83000.0,68.5467,68.5876,68.3747,68.3911,83000.0
2014-03-25 15:30:00,83.51,83.57,83.36,83.44,127500.0,68.3911,68.4402,68.2682,68.3337,127500.0
2014-03-25 15:40:00,83.45,83.52,83.41,83.43,112200.0,68.3419,68.3992,68.3092,68.3255,112200.0
2014-03-25 15:50:00,83.44,83.57,83.41,83.53,266900.0,68.3337,68.4402,68.3092,68.4074,266900.0
2014-03-26 09:30:00,84.0,84.12,83.83,83.96,74300.0,68.7923,68.8906,68.6531,68.7596,74300.0
2014-03-26 09:40:00,83.93,83.98,83.43,83.73,53500.0,68.735,68.776,68.3255,68.5712,53500.0
2014-03-26 09:50:00,83.76,83.81,83.48,83.54,57600.0,68.5958,68.6367,68.3665,68.4156,57600.0
2014-03-26 10:00:00,83.56,83.69,83.45,83.64,116100.0,68.432,68.5385,68.3419,68.4975,116100.0
2014-03-26 10:10:00,83.62,83.68,83.41,83.54,35600.0,68.4811,68.5303,68.3092,68.4156,35600.0
2014-03-26 10:20:00,83.53,83.55,83.36,83.43,22700.0,68.4074,68.4238,68.2682,68.3255,22700.0
2014-03-26 10:30:00,83.43,83.44,83.15,83.34,64500.0,68.3255,68.3337,68.0962,68.2518,64500.0
2014-03-26 10:40:00,83.34,83.42,83.27,83.38,60200.0,68.2518,68.3174,68.1945,68.2846,60200.0
2014-03-26 10:50:00,83.39,83.54,83.37,83.49,35100.0,68.2928,68.4156,68.2764,68.3747,35100.0
2014-03-26 11:00:00,83.5,83.77,83.47,83.72,104600.0,68.3829,68.604,68.3583,68.563,104600.0
2014-03-26 11:10:00,83.73,83.98,83.73,83.92,55100.0,68.5712,68.776,68.5712,68.7268,55100.0
2014-03-26 11:20:00,83.91,84.02,83.84,84.0,42600.0,68.7186,68.8087,68.6613,68.7923,42600.0
2014-03-26 11:30:00,84.0,84.05,83.92,83.95,53700.0,68.7923,68.8333,68.7268,68.7514,53700.0
2014-03-26 11:40:00,83.95,84.02,83.78,83.85,56400.0,68.7514,68.8087,68.6122,68.6695,56400.0
2014-03-26 11:50:00,83.84,83.97,83.84,83.88,59000.0,68.6613,68.7678,68.6613,68.6941,59000.0
2014-03-26 12:00:00,83.89,83.93,83.78,83.79,69300.0,68.7023,68.735,68.6122,68.6204,69300.0
2014-03-26 12:10:00,83.8,83.9,83.77,83.82,46500.0,68.6286,68.7105,68.604,68.6449,46500.0
2014-03-26 12:20:00,83.81,83.9,83.76,83.89,39600.0,68.6367,68.7105,68.5958,68.7023,39600.0
2014-03-26 12:30:00,83.89,83.91,83.77,83.83,38300.0,68.7023,68.7186,68.604,68.6531,38300.0
2014-03-26 12:40:00,83.84,83.88,83.8,83.84,49900.0,68.6613,68.6941,68.6286,68.6613,49900.0
2014-03-26 12:50:00,83.84,83.9,83.83,83.87,21500.0,68.6613,68.7105,68.6531,68.6859,21500.0
2014-03-26 13:00:00,83.87,83.87,83.65,83.65,70500.0,68.6859,68.6859,68.5057,68.5057,70500.0
2014-03-26 13:10:00,83.65,83.79,83.59,83.76,42900.0,68.5057,68.6204,68.4566,68.5958,42900.0
2014-03-26 13:20:00,83.76,83.78,83.56,83.56,39700.0,68.5958,68.6122,68.432,68.432,39700.0
2014-03-26 13:30:00,83.56,83.56,83.36,83.54,80400.0,68.432,68.432,68.2682,68.4156,80400.0
2014-03-26 13:40:00,83.54,83.58,83.32,83.34,56500.0,68.4156,68.4484,68.2355,68.2518,56500.0
2014-03-26 13:50:00,83.35,83.39,83.21,83.35,104800.0,68.26,68.2928,68.1454,68.26,104800.0
2014-03-26 14:00:00,83.36,83.38,83.26,83.34,56600.0,68.2682,68.2846,68.1863,68.2518,56600.0
2014-03-26 14:10:00,83.34,83.34,83.06,83.14,66000.0,68.2518,68.2518,68.0225,68.088,66000.0
2014-03-26 14:20:00,83.13,83.21,83.06,83.19,81500.0,68.0799,68.1454,68.0225,68.129,81500.0
2014-03-26 14:30:00,83.19,83.2,83.02,83.05,108600.0,68.129,68.1372,67.9898,68.0143,108600.0
2014-03-26 14:40:00,83.06,83.06,82.97,82.98,94200.0,68.0225,68.0225,67.9488,67.957,94200.0
2014-03-26 14:50:00,82.99,83.15,82.99,83.15,60400.0,67.9652,68.0962,67.9652,68.0962,60400.0
2014-03-26 15:00:00,83.16,83.2,83.02,83.03,122200.0,68.1044,68.1372,67.9898,67.998,122200.0
2014-03-26 15:10:00,83.03,83.22,82.99,83.22,97200.0,67.998,68.1536,67.9652,68.1536,97200.0
2014-03-26 15:20:00,83.22,83.23,83.07,83.07,140300.0,68.1536,68.1617,68.0307,68.0307,140300.0
2014-03-26 15:30:00,83.07,83.23,83.06,83.2,117800.0,68.0307,68.1617,68.0225,68.1372,117800.0
2014-03-26 15:40:00,83.2,83.21,83.02,83.1,239300.0,68.1372,68.1454,67.9898,68.0553,239300.0
2014-03-26 15:50:00,83.1,83.19,82.97,82.97,490900.0,68.0553,68.129,67.9488,67.9488,490900.0
2014-03-27 09:30:00,80.11,80.29,77.02,77.14,846700.0,65.6066,65.754,63.076,63.1743,846700.0
2014-03-27 09:40:00,77.08,77.6,76.4,77.21,983000.0,63.1252,63.551,62.5683,63.2316,983000.0
2014-03-27 09:50:00,77.21,77.3,76.76,76.82,790600.0,63.2316,63.3053,62.8631,62.9122,790600.0
2014-03-27 10:00:00,76.81,77.0,76.53,76.7,499900.0,62.904,63.0597,62.6747,62.814,499900.0
2014-03-27 10:10:00,76.71,76.87,76.25,76.72,721600.0,62.8222,62.9532,62.4454,62.8303,721600.0
2014-03-27 10:20:00,76.73,77.13,76.65,77.03,624600.0,62.8385,63.1661,62.773,63.0842,624600.0
2014-03-27 10:30:00,77.05,77.49,77.04,77.42,1044000.0,63.1006,63.4609,63.0924,63.4036,1044000.0
2014-03-27 10:40:00,77.42,78.2,77.4,78.17,588200.0,63.4036,64.0424,63.3872,64.0178,588200.0
2014-03-27 10:50:00,78.17,78.47,77.87,78.31,502500.0,64.0178,64.2635,63.7721,64.1325,502500.0
2014-03-27 11:00:00,78.29,78.35,77.56,77.57,387900.0,64.1161,64.1652,63.5183,63.5265,387900.0
2014-03-27 11:10:00,77.57,77.97,77.52,77.8,280400.0,63.5265,63.854,63.4855,63.7148,280400.0
2014-03-27 11:20:00,77.8,77.81,77.37,77.71,178500.0,63.7148,63.723,63.3627,63.6411,178500.0
2014-03-27 11:30:00,77.71,77.98,77.61,77.91,222200.0,63.6411,63.8622,63.5592,63.8049,222200.0
2014-03-27 11:40:00,77.89,77.89,77.38,77.5,159200.0,63.7885,63.7885,63.3709,63.4691,159200.0
2014-03-27 11:50:00,77.5,77.7,77.41,77.52,157500.0,63.4691,63.6329,63.3954,63.4855,157500.0
2014-03-27 12:00:00,77.53,77.73,77.1,77.12,253700.0,63.4937,63.6575,63.1415,63.1579,253700.0
2014-03-27 12:10:00,77.12,77.42,77.1,77.38,154500.0,63.1579,63.4036,63.1415,63.3709,154500.0
2014-03-27 12:20:00,77.4,77.76,77.37,77.75,190700.0,63.3872,63.6821,63.3627,63.6739,190700.0
2014-03-27 12:30:00,77.75,77.77,77.62,77.72,133200.0,63.6739,63.6902,63.5674,63.6493,133200.0
2014-03-27 12:40:00,77.71,77.76,77.59,77.59,140400.0,63.6411,63.6821,63.5428,63.5428,140400.0
2014-03-27 12:50:00,77.59,77.74,77.58,77.66,130300.0,63.5428,63.6657,63.5346,63.6002,130300.0
2014-03-27 13:00:00,77.67,77.7,77.66,77.69,128000.0,63.6084,63.6329,63.6002,63.6247,128000.0
2014-03-27 13:10:00,77.69,77.7,77.64,77.68,137800.0,63.6247,63.6329,63.5838,63.6165,137800.0
2014-03-27 13:20:00,77.68,77.69,77.46,77.66,133900.0,63.6165,63.6247,63.4364,63.6002,133900.0
2014-03-27 13:30:00,77.66,77.73,77.6,77.67,197400.0,63.6002,63.6575,63.551,63.6084,197400.0
2014-03-27 13:40:00,77.69,77.71,77.55,77.61,189800.0,63.6247,63.6411,63.5101,63.5592,189800.0
2014-03-27 13:50:00,77.61,78.0,77.61,77.95,260200.0,63.5592,63.8786,63.5592,63.8377,260200.0
2014-03-27 14:00:00,77.96,77.98,77.68,77.79,185700.0,63.8458,63.8622,63.6165,63.7066,185700.0
2014-03-27 14:10:00,77.78,77.98,77.73,77.81,124900.0,63.6984,63.8622,63.6575,63.723,124900.0
2014-03-27 14:20:00,77.81,78.16,77.78,77.95,250700.0,63.723,64.0096,63.6984,63.8377,250700.0
2014-03-27 14:30:00,77.96,78.14,77.92,78.04,179100.0,63.8458,63.9933,63.8131,63.9114,179100.0
2014-03-27 14:40:00,78.05,78.23,77.94,78.1,136800.0,63.9196,64.067,63.8295,63.9605,136800.0
2014-03-27 14:50:00,78.1,78.5,78.08,78.45,234700.0,63.9605,64.2881,63.9441,64.2471,234700.0
2014-03-27 15:00:00,78.48,78.99,78.4,78.99,320300.0,64.2717,64.6894,64.2062,64.6894,320300.0
2014-03-27 15:10:00,78.98,79.24,78.56,78.57,383100.0,64.6812,64.8941,64.3372,64.3454,383100.0
2014-03-27 15:20:00,78.59,78.75,78.29,78.31,223000.0,64.3618,64.4928,64.1161,64.1325,223000.0
2014-03-27 15:30:00,78.32,78.48,78.21,78.48,225300.0,64.1407,64.2717,64.0506,64.2717,225300.0
2014-03-27 15:40:00,78.49,78.69,78.4,78.65,369600.0,64.2799,64.4437,64.2062,64.4109,369600.0
2014-03-27 15:50:00,78.64,78.91,78.63,78.82,706000.0,64.4027,64.6239,64.3945,64.5502,706000.0
2014-03-28 09:30:00,79.55,79.96,79.24,79.76,564300.0,65.148,65.4838,64.8941,65.32,564300.0
2014-03-28 09:40:00,79.77,79.9,79.46,79.67,150100.0,65.3282,65.4346,65.0743,65.2463,150100.0
2014-03-28 09:50:00,79.67,79.78,78.88,78.93,500200.0,65.2463,65.3363,64.5993,64.6402,500200.0
2014-03-28 10:00:00,78.93,79.08,78.58,78.8,212400.0,64.6402,64.7631,64.3536,64.5338,212400.0
2014-03-28 10:10:00,78.79,78.89,78.53,78.55,138700.0,64.5256,64.6075,64.3127,64.329,138700.0
2014-03-28 10:20:00,78.54,78.7,78.47,78.61,266100.0,64.3208,64.4519,64.2635,64.3782,266100.0
2014-03-28 10:30:00,78.6,78.94,78.55,78.86,89800.0,64.37,64.6484,64.329,64.5829,89800.0
2014-03-28 10:40:00,78.86,78.88,78.74,78.8,86300.0,64.5829,64.5993,64.4846,64.5338,86300.0
2014-03-28 10:50:00,78.8,79.0,78.78,78.99,107800.0,64.5338,64.6976,64.5174,64.6894,107800.0
2014-03-28 11:00:00,79.0,79.02,78.95,79.0,124900.0,64.6976,64.7139,64.6566,64.6976,124900.0
2014-03-28 11:10:00,79.0,79.01,78.88,78.94,190500.0,64.6976,64.7058,64.5993,64.6484,190500.0
2014-03-28 11:20:00,78.94,78.95,78.75,78.83,113100.0,64.6484,64.6566,64.4928,64.5583,113100.0
2014-03-28 11:30:00,78.84,79.0,78.84,78.93,187300.0,64.5665,64.6976,64.5665,64.6402,187300.0
2014-03-28 11:40:00,78.92,78.97,78.88,78.95,167400.0,64.632,64.673,64.5993,64.6566,167400.0
2014-03-28 11:50:00,78.94,78.99,78.86,78.94,69300.0,64.6484,64.6894,64.5829,64.6484,69300.0
2014-03-28 12:00:00,78.96,78.98,78.84,78.96,141300.0,64.6648,64.6812,64.5665,64.6648,141300.0
2014-03-28 12:10:00,78.96,79.17,78.96,79.14,109400.0,64.6648,64.8368,64.6648,64.8122,109400.0
2014-03-28 12:20:00,79.13,79.18,79.07,79.18,82400.0,64.804,64.845,64.7549,64.845,82400.0
2014-03-28 12:30:00,79.19,79.4,79.13,79.29,46500.0,64.8532,65.0251,64.804,64.9351,46500.0
2014-03-28 12:40:00,79.29,79.36,79.28,79.33,37500.0,64.9351,64.9924,64.9269,64.9678,37500.0
2014-03-28 12:50:00,79.34,79.41,79.31,79.41,115700.0,64.976,65.0333,64.9514,65.0333,115700.0
2014-03-28 13:00:00,79.4,79.48,79.36,79.45,39400.0,65.0251,65.0907,64.9924,65.0661,39400.0
2014-03-28 13:10:00,79.45,79.47,79.09,79.09,54400.0,65.0661,65.0825,64.7713,64.7713,54400.0
2014-03-28 13:20:00,79.08,79.25,79.04,79.15,48800.0,64.7631,64.9023,64.7303,64.8204,48800.0
2014-03-28 13:30:00,79.2,79.2,78.92,79.06,74400.0,64.8614,64.8614,64.632,64.7467,74400.0
2014-03-28 13:40:00,79.04,79.16,79.02,79.04,102700.0,64.7303,64.8286,64.7139,64.7303,102700.0
2014-03-28 13:50:00,79.04,79.12,79.01,79.06,147800.0,64.7303,64.7958,64.7058,64.7467,147800.0
2014-03-28 14:00:00,79.05,79.05,78.81,78.81,210100.0,64.7385,64.7385,64.542,64.542,210100.0
2014-03-28 14:10:00,78.8,79.02,78.79,78.96,151300.0,64.5338,64.7139,64.5256,64.6648,151300.0
2014-03-28 14:20:00,78.97,79.23,78.92,79.17,76400.0,64.673,64.8859,64.632,64.8368,76400.0
2014-03-28 14:30:00,79.17,79.25,79.06,79.06,94500.0,64.8368,64.9023,64.7467,64.7467,94500.0
2014-03-28 14:40:00,79.06,79.06,78.71,78.84,180900.0,64.7467,64.7467,64.4601,64.5665,180900.0
2014-03-28 14:50:00,78.84,79.06,78.84,78.98,110200.0,64.5665,64.7467,64.5665,64.6812,110200.0
2014-03-28 15:00:00,78.99,79.05,78.75,78.85,116800.0,64.6894,64.7385,64.4928,64.5747,116800.0
2014-03-28 15:10:00,78.84,78.97,78.8,78.93,128700.0,64.5665,64.673,64.5338,64.6402,128700.0
2014-03-28 15:20:00,78.91,78.94,78.83,78.85,106800.0,64.6239,64.6484,64.5583,64.5747,106800.0
2014-03-28 15:30:00,78.85,78.94,78.79,78.86,159400.0,64.5747,64.6484,64.5256,64.5829,159400.0
2014-03-28 15:40:00,78.86,78.95,78.79,78.84,198700.0,64.5829,64.6566,64.5256,64.5665,198700.0
2014-03-28 15:50:00,78.84,78.91,78.7,78.81,614100.0,64.5665,64.6239,64.4519,64.542,614100.0
2014-03-31 09:30:00,79.18,79.54,78.92,79.37,234700.0,64.845,65.1398,64.632,65.0006,234700.0
2014-03-31 09:40:00,79.37,79.38,79.01,79.16,62100.0,65.0006,65.0088,64.7058,64.8286,62100.0
2014-03-31 09:50:00,79.18,79.32,79.05,79.18,64400.0,64.845,64.9596,64.7385,64.845,64400.0
2014-03-31 10:00:00,79.19,79.24,78.99,79.03,73000.0,64.8532,64.8941,64.6894,64.7221,73000.0
2014-03-31 10:10:00,79.05,79.22,78.96,79.0,99300.0,64.7385,64.8777,64.6648,64.6976,99300.0
2014-03-31 10:20:00,78.99,79.03,78.86,79.02,48600.0,64.6894,64.7221,64.5829,64.7139,48600.0
2014-03-31 10:30:00,79.03,79.19,79.02,79.09,73900.0,64.7221,64.8532,64.7139,64.7713,73900.0
2014-03-31 10:40:00,79.1,79.19,78.96,78.97,83300.0,64.7795,64.8532,64.6648,64.673,83300.0
2014-03-31 10:50:00,78.96,78.97,78.71,78.71,82600.0,64.6648,64.673,64.4601,64.4601,82600.0
2014-03-31 11:00:00,78.72,78.8,78.57,78.63,114500.0,64.4683,64.5338,64.3454,64.3945,114500.0
2014-03-31 11:10:00,78.63,78.66,78.48,78.5,94600.0,64.3945,64.4191,64.2717,64.2881,94600.0
2014-03-31 11:20:00,78.5,78.51,78.25,78.37,187200.0,64.2881,64.2963,64.0833,64.1816,187200.0
2014-03-31 11:30:00,78.37,78.53,78.37,78.52,78000.0,64.1816,64.3127,64.1816,64.3045,78000.0
2014-03-31 11:40:00,78.52,78.94,78.52,78.94,111600.0,64.3045,64.6484,64.3045,64.6484,111600.0
2014-03-31 11:50:00,78.95,79.1,78.76,78.95,127900.0,64.6566,64.7795,64.501,64.6566,127900.0
2014-03-31 12:00:00,78.96,79.07,78.96,79.0,88900.0,64.6648,64.7549,64.6648,64.6976,88900.0
2014-03-31 12:10:00,79.02,79.08,79.0,79.06,43300.0,64.7139,64.7631,64.6976,64.7467,43300.0
2014-03-31 12:20:00,79.06,79.17,79.03,79.16,95100.0,64.7467,64.8368,64.7221,64.8286,95100.0
2014-03-31 12:30:00,79.16,79.2,79.06,79.07,93700.0,64.8286,64.8614,64.7467,64.7549,93700.0
2014-03-31 12:40:00,79.08,79.1,78.97,79.1,64600.0,64.7631,64.7795,64.673,64.7795,64600.0
2014-03-31 12:50:00,79.1,79.24,79.06,79.24,68200.0,64.7795,64.8941,64.7467,64.8941,68200.0
2014-03-31 13:00:00,79.23,79.27,79.11,79.16,63400.0,64.8859,64.9187,64.7876,64.8286,63400.0
2014-03-31 13:10:00,79.16,79.28,79.14,79.26,24000.0,64.8286,64.9269,64.8122,64.9105,24000.0
2014-03-31 13:20:00,79.26,79.34,79.2,79.31,65700.0,64.9105,64.976,64.8614,64.9514,65700.0
2014-03-31 13:30:00,79.32,79.39,79.31,79.36,39200.0,64.9596,65.017,64.9514,64.9924,39200.0
2014-03-31 13:40:00,79.36,79.46,79.35,79.43,41500.0,64.9924,65.0743,64.9842,65.0497,41500.0
2014-03-31 13:50:00,79.42,79.54,79.37,79.49,79500.0,65.0415,65.1398,65.0006,65.0989,79500.0
2014-03-31 14:00:00,79.49,79.59,79.47,79.58,38700.0,65.0989,65.1807,65.0825,65.1726,38700.0
2014-03-31 14:10:00,79.58,79.64,79.51,79.55,146200.0,65.1726,65.2217,65.1152,65.148,146200.0
2014-03-31 14:20:00,79.55,79.59,79.35,79.36,63400.0,65.148,65.1807,64.9842,64.9924,63400.0
2014-03-31 14:30:00,79.36,79.51,79.36,79.51,47900.0,64.9924,65.1152,64.9924,65.1152,47900.0
2014-03-31 14:40:00,79.51,79.6,79.49,79.6,39200.0,65.1152,65.1889,65.0989,65.1889,39200.0
2014-03-31 14:50:00,79.6,79.65,79.58,79.64,42200.0,65.1889,65.2299,65.1726,65.2217,42200.0
2014-03-31 15:00:00,79.63,79.71,79.59,79.71,62500.0,65.2135,65.279,65.1807,65.279,62500.0
2014-03-31 15:10:00,79.71,79.76,79.61,79.63,89700.0,65.279,65.32,65.1971,65.2135,89700.0
2014-03-31 15:20:00,79.62,79.81,79.62,79.79,72700.0,65.2053,65.3609,65.2053,65.3445,72700.0
2014-03-31 15:30:00,79.8,79.85,79.74,79.81,102600.0,65.3527,65.3937,65.3036,65.3609,102600.0
2014-03-31 15:40:00,79.81,79.86,79.75,79.75,178800.0,65.3609,65.4019,65.3118,65.3118,178800.0
2014-03-31 15:50:00,79.76,79.81,79.71,79.72,308200.0,65.32,65.3609,65.279,65.2872,308200.0
2014-04-01 09:30:00,79.6,79.67,79.27,79.44,257200.0,65.1889,65.2463,64.9187,65.0579,257200.0
2014-04-01 09:40:00,79.45,79.48,79.25,79.47,88100.0,65.0661,65.0907,64.9023,65.0825,88100.0
2014-04-01 09:50:00,79.47,79.59,79.33,79.37,69800.0,65.0825,65.1807,64.9678,65.0006,69800.0
2014-04-01 10:00:00,79.39,79.5,79.37,79.49,73000.0,65.017,65.107,65.0006,65.0989,73000.0
2014-04-01 10:10:00,79.48,79.55,79.18,79.21,119100.0,65.0907,65.148,64.845,64.8695,119100.0
2014-04-01 10:20:00,79.23,79.23,79.01,79.1,81300.0,64.8859,64.8859,64.7058,64.7795,81300.0
2014-04-01 10:30:00,79.1,79.26,78.97,79.21,131000.0,64.7795,64.9105,64.673,64.8695,131000.0
2014-04-01 10:40:00,79.2,79.35,79.12,79.34,178900.0,64.8614,64.9842,64.7958,64.976,178900.0
2014-04-01 10:50:00,79.34,79.48,79.31,79.33,77900.0,64.976,65.0907,64.9514,64.9678,77900.0
2014-04-01 11:00:00,79.33,79.36,79.24,79.27,87300.0,64.9678,64.9924,64.8941,64.9187,87300.0
2014-04-01 11:10:00,79.26,79.35,79.2,79.35,118700.0,64.9105,64.9842,64.8614,64.9842,118700.0
2014-04-01 11:20:00,79.35,79.36,79.25,79.32,72300.0,64.9842,64.9924,64.9023,64.9596,72300.0
2014-04-01 11:30:00,79.33,79.56,79.3,79.52,84700.0,64.9678,65.1562,64.9433,65.1234,84700.0
2014-04-01 11:40:00,79.53,79.54,79.41,79.41,44900.0,65.1316,65.1398,65.0333,65.0333,44900.0
2014-04-01 11:50:00,79.41,79.42,79.25,79.25,60100.0,65.0333,65.0415,64.9023,64.9023,60100.0
2014-04-01 12:00:00,79.25,79.27,79.13,79.26,63000.0,64.9023,64.9187,64.804,64.9105,63000.0
2014-04-01 12:10:00,79.27,79.31,79.22,79.25,57700.0,64.9187,64.9514,64.8777,64.9023,57700.0
2014-04-01 12:20:00,79.25,79.28,79.23,79.27,66900.0,64.9023,64.9269,64.8859,64.9187,66900.0
2014-04-01 12:30:00,79.27,79.27,79.22,79.23,47400.0,64.9187,64.9187,64.8777,64.8859,47400.0
2014-04-01 12:40:00,79.22,79.29,79.2,79.28,89500.0,64.8777,64.9351,64.8614,64.9269,89500.0
2014-04-01 12:50:00,79.3,79.44,79.29,79.44,61700.0,64.9433,65.0579,64.9351,65.0579,61700.0
2014-04-01 13:00:00,79.44,79.44,79.32,79.33,43500.0,65.0579,65.0579,64.9596,64.9678,43500.0
2014-04-01 13:10:00,79.33,79.39,79.31,79.35,41900.0,64.9678,65.017,64.9514,64.9842,41900.0
2014-04-01 13:20:00,79.37,79.4,79.23,79.31,62800.0,65.0006,65.0251,64.8859,64.9514,62800.0
2014-04-01 13:30:00,79.31,79.34,79.23,79.27,23300.0,64.9514,64.976,64.8859,64.9187,23300.0
2014-04-01 13:40:00,79.28,79.29,79.2,79.25,61300.0,64.9269,64.9351,64.8614,64.9023,61300.0
2014-04-01 13:50:00,79.25,79.27,79.18,79.2,44800.0,64.9023,64.9187,64.845,64.8614,44800.0
2014-04-01 14:00:00,79.2,79.27,79.17,79.26,62600.0,64.8614,64.9187,64.8368,64.9105,62600.0
2014-04-01 14:10:00,79.27,79.29,79.22,79.27,54300.0,64.9187,64.9351,64.8777,64.9187,54300.0
2014-04-01 14:20:00,79.27,79.3,79.23,79.27,63500.0,64.9187,64.9433,64.8859,64.9187,63500.0
2014-04-01 14:30:00,79.28,79.34,79.22,79.34,65500.0,64.9269,64.976,64.8777,64.976,65500.0
2014-04-01 14:40:00,79.34,79.4,79.29,79.39,42900.0,64.976,65.0251,64.9351,65.017,42900.0
2014-04-01 14:50:00,79.4,79.42,79.38,79.4,63100.0,65.0251,65.0415,65.0088,65.0251,63100.0
2014-04-01 15:00:00,79.39,79.41,79.38,79.4,75800.0,65.017,65.0333,65.0088,65.0251,75800.0
2014-04-01 15:10:00,79.4,79.42,79.36,79.41,122600.0,65.0251,65.0415,64.9924,65.0333,122600.0
2014-04-01 15:20:00,79.41,79.62,79.41,79.61,67400.0,65.0333,65.2053,65.0333,65.1971,67400.0
2014-04-01 15:30:00,79.62,79.62,79.41,79.48,98100.0,65.2053,65.2053,65.0333,65.0907,98100.0
2014-04-01 15:40:00,79.48,79.6,79.48,79.48,154200.0,65.0907,65.1889,65.0907,65.0907,154200.0
2014-04-01 15:50:00,79.49,79.56,79.48,79.54,339600.0,65.0989,65.1562,65.0907,65.1398,339600.0
2014-04-02 09:30:00,79.29,79.63,79.06,79.19,212600.0,64.9351,65.2135,64.7467,64.8532,212600.0
2014-04-02 09:40:00,79.2,79.37,79.18,79.28,84400.0,64.8614,65.0006,64.845,64.9269,84400.0
2014-04-02 09:50:00,79.29,79.52,79.27,79.3,102700.0,64.9351,65.1234,64.9187,64.9433,102700.0
2014-04-02 10:00:00,79.3,79.4,79.27,79.36,81200.0,64.9433,65.0251,64.9187,64.9924,81200.0
2014-04-02 10:10:00,79.36,79.43,79.3,79.43,47200.0,64.9924,65.0497,64.9433,65.0497,47200.0
2014-04-02 10:20:00,79.44,79.62,79.43,79.62,67900.0,65.0579,65.2053,65.0497,65.2053,67900.0
2014-04-02 10:30:00,79.62,79.75,79.6,79.73,67000.0,65.2053,65.3118,65.1889,65.2954,67000.0
2014-04-02 10:40:00,79.73,79.77,79.7,79.75,87800.0,65.2954,65.3282,65.2708,65.3118,87800.0
2014-04-02 10:50:00,79.77,79.83,79.7,79.71,53800.0,65.3282,65.3773,65.2708,65.279,53800.0
2014-04-02 11:00:00,79.71,79.77,79.6,79.77,57800.0,65.279,65.3282,65.1889,65.3282,57800.0
2014-04-02 11:10:00,79.78,79.83,79.72,79.72,45300.0,65.3363,65.3773,65.2872,65.2872,45300.0
2014-04-02 11:20:00,79.73,79.8,79.72,79.79,30800.0,65.2954,65.3527,65.2872,65.3445,30800.0
2014-04-02 11:30:00,79.8,79.81,79.65,79.72,56500.0,65.3527,65.3609,65.2299,65.2872,56500.0
2014-04-02 11:40:00,79.7,79.72,79.56,79.58,91700.0,65.2708,65.2872,65.1562,65.1726,91700.0
2014-04-02 11:50:00,79.58,79.74,79.58,79.7,72500.0,65.1726,65.3036,65.1726,65.2708,72500.0
2014-04-02 12:00:00,79.69,79.71,79.62,79.7,49700.0,65.2626,65.279,65.2053,65.2708,49700.0
2014-04-02 12:10:00,79.71,79.75,79.68,79.69,92100.0,65.279,65.3118,65.2545,65.2626,92100.0
2014-04-02 12:20:00,79.69,79.73,79.68,79.73,14400.0,65.2626,65.2954,65.2545,65.2954,14400.0
2014-04-02 12:30:00,79.73,79.73,79.62,79.62,23100.0,65.2954,65.2954,65.2053,65.2053,23100.0
2014-04-02 12:40:00,79.61,79.68,79.58,79.58,26700.0,65.1971,65.2545,65.1726,65.1726,26700.0
2014-04-02 12:50:00,79.58,79.67,79.58,79.67,25800.0,65.1726,65.2463,65.1726,65.2463,25800.0
2014-04-02 13:00:00,79.68,79.69,79.58,79.59,69400.0,65.2545,65.2626,65.1726,65.1807,69400.0
2014-04-02 13:10:00,79.6,79.64,79.58,79.58,52300.0,65.1889,65.2217,65.1726,65.1726,52300.0
2014-04-02 13:20:00,79.58,79.59,79.49,79.53,61000.0,65.1726,65.1807,65.0989,65.1316,61000.0
2014-04-02 13:30:00,79.53,79.6,79.51,79.54,29100.0,65.1316,65.1889,65.1152,65.1398,29100.0
2014-04-02 13:40:00,79.53,79.56,79.43,79.45,41400.0,65.1316,65.1562,65.0497,65.0661,41400.0
2014-04-02 13:50:00,79.46,79.5,79.39,79.42,41500.0,65.0743,65.107,65.017,65.0415,41500.0
2014-04-02 14:00:00,79.42,79.49,79.4,79.48,32800.0,65.0415,65.0989,65.0251,65.0907,32800.0
2014-04-02 14:10:00,79.48,79.56,79.47,79.53,35800.0,65.0907,65.1562,65.0825,65.1316,35800.0
2014-04-02 14:20:00,79.53,79.62,79.53,79.6,35300.0,65.1316,65.2053,65.1316,65.1889,35300.0
2014-04-02 14:30:00,79.6,79.72,79.57,79.7,48500.0,65.1889,65.2872,65.1644,65.2708,48500.0
2014-04-02 14:40:00,79.7,79.75,79.68,79.73,67600.0,65.2708,65.3118,65.2545,65.2954,67600.0
2014-04-02 14:50:00,79.73,79.79,79.69,79.79,31900.0,65.2954,65.3445,65.2626,65.3445,31900.0
2014-04-02 15:00:00,79.79,79.85,79.79,79.85,50900.0,65.3445,65.3937,65.3445,65.3937,50900.0
2014-04-02 15:10:00,79.86,79.93,79.86,79.9,70200.0,65.4019,65.4592,65.4019,65.4346,70200.0
2014-04-02 15:20:00,79.91,80.05,79.87,80.05,125400.0,65.4428,65.5575,65.4101,65.5575,125400.0
2014-04-02 15:30:00,80.06,80.08,79.9,80.06,108000.0,65.5657,65.582,65.4346,65.5657,108000.0
2014-04-02 15:40:00,80.07,80.15,80.02,80.05,104400.0,65.5738,65.6394,65.5329,65.5575,104400.0
2014-04-02 15:50:00,80.04,80.1,79.98,79.99,259400.0,65.5493,65.5984,65.5001,65.5083,259400.0
2014-04-03 09:30:00,79.79,80.0,79.5,79.5,114800.0,65.3445,65.5165,65.107,65.107,114800.0
2014-04-03 09:40:00,79.51,79.79,79.5,79.75,40900.0,65.1152,65.3445,65.107,65.3118,40900.0
2014-04-03 09:50:00,79.73,79.74,79.46,79.48,51800.0,65.2954,65.3036,65.0743,65.0907,51800.0
2014-04-03 10:00:00,79.47,79.48,79.22,79.27,68500.0,65.0825,65.0907,64.8777,64.9187,68500.0
2014-04-03 10:10:00,79.26,79.29,79.14,79.18,76100.0,64.9105,64.9351,64.8122,64.845,76100.0
2014-04-03 10:20:00,79.19,79.19,79.05,79.06,73500.0,64.8532,64.8532,64.7385,64.7467,73500.0
2014-04-03 10:30:00,79.07,79.12,78.7,78.71,148900.0,64.7549,64.7958,64.4519,64.4601,148900.0
2014-04-03 10:40:00,78.71,78.77,78.58,78.76,115800.0,64.4601,64.5092,64.3536,64.501,115800.0
2014-04-03 10:50:00,78.77,78.98,78.75,78.98,124000.0,64.5092,64.6812,64.4928,64.6812,124000.0
2014-04-03 11:00:00,78.99,79.09,78.96,79.05,31700.0,64.6894,64.7713,64.6648,64.7385,31700.0
2014-04-03 11:10:00,79.05,79.07,78.92,78.93,42000.0,64.7385,64.7549,64.632,64.6402,42000.0
2014-04-03 11:20:00,78.92,78.93,78.75,78.8,53400.0,64.632,64.6402,64.4928,64.5338,53400.0
2014-04-03 11:30:00,78.81,78.83,78.71,78.82,56400.0,64.542,64.5583,64.4601,64.5502,56400.0
2014-04-03 11:40:00,78.82,78.84,78.71,78.73,55500.0,64.5502,64.5665,64.4601,64.4764,55500.0
2014-04-03 11:50:00,78.73,78.73,78.59,78.61,31600.0,64.4764,64.4764,64.3618,64.3782,31600.0
2014-04-03 12:00:00,78.59,78.59,78.39,78.45,96000.0,64.3618,64.3618,64.198,64.2471,96000.0
2014-04-03 12:10:00,78.46,78.5,78.28,78.31,46500.0,64.2553,64.2881,64.1079,64.1325,46500.0
2014-04-03 12:20:00,78.32,78.4,78.23,78.26,93000.0,64.1407,64.2062,64.067,64.0915,93000.0
2014-04-03 12:30:00,78.26,78.26,78.05,78.13,93400.0,64.0915,64.0915,63.9196,63.9851,93400.0
2014-04-03 12:40:00,78.14,78.41,78.1,78.33,100300.0,63.9933,64.2144,63.9605,64.1489,100300.0
2014-04-03 12:50:00,78.35,78.55,78.32,78.55,59200.0,64.1652,64.329,64.1407,64.329,59200.0
2014-04-03 13:00:00,78.55,78.65,78.54,78.6,49600.0,64.329,64.4109,64.3208,64.37,49600.0
2014-04-03 13:10:00,78.61,78.82,78.55,78.81,72900.0,64.3782,64.5502,64.329,64.542,72900.0
2014-04-03 13:20:00,78.82,78.94,78.75,78.93,56400.0,64.5502,64.6484,64.4928,64.6402,56400.0
2014-04-03 13:30:00,78.94,78.97,78.85,78.92,39300.0,64.6484,64.673,64.5747,64.632,39300.0
2014-04-03 13:40:00,78.93,79.1,78.93,79.09,36400.0,64.6402,64.7795,64.6402,64.7713,36400.0
2014-04-03 13:50:00,79.09,79.1,78.88,78.95,57500.0,64.7713,64.7795,64.5993,64.6566,57500.0
2014-04-03 14:00:00,78.95,78.99,78.87,78.94,44700.0,64.6566,64.6894,64.5911,64.6484,44700.0
2014-04-03 14:10:00,78.93,79.04,78.9,79.04,59900.0,64.6402,64.7303,64.6157,64.7303,59900.0
2014-04-03 14:20:00,79.04,79.11,79.02,79.08,47500.0,64.7303,64.7876,64.7139,64.7631,47500.0
2014-04-03 14:30:00,79.08,79.1,78.91,78.99,55200.0,64.7631,64.7795,64.6239,64.6894,55200.0
2014-04-03 14:40:00,78.98,79.09,78.95,79.07,49800.0,64.6812,64.7713,64.6566,64.7549,49800.0
2014-04-03 14:50:00,79.08,79.11,79.0,79.05,92200.0,64.7631,64.7876,64.6976,64.7385,92200.0
2014-04-03 15:00:00,79.07,79.26,79.04,79.26,67400.0,64.7549,64.9105,64.7303,64.9105,67400.0
2014-04-03 15:10:00,79.27,79.32,79.16,79.27,56200.0,64.9187,64.9596,64.8286,64.9187,56200.0
2014-04-03 15:20:00,79.27,79.37,79.16,79.32,49400.0,64.9187,65.0006,64.8286,64.9596,49400.0
2014-04-03 15:30:00,79.32,79.34,79.24,79.31,86500.0,64.9596,64.976,64.8941,64.9514,86500.0
2014-04-03 15:40:00,79.31,79.36,79.27,79.3,142500.0,64.9514,64.9924,64.9187,64.9433,142500.0
2014-04-03 15:50:00,79.3,79.41,79.29,79.33,267900.0,64.9433,65.0333,64.9351,64.9678,267900.0
2014-04-04 09:30:00,79.59,79.69,78.97,79.17,192300.0,65.1807,65.2626,64.673,64.8368,192300.0
2014-04-04 09:40:00,79.2,79.2,78.75,78.95,125300.0,64.8614,64.8614,64.4928,64.6566,125300.0
2014-04-04 09:50:00,78.94,79.33,78.93,79.21,77400.0,64.6484,64.9678,64.6402,64.8695,77400.0
2014-04-04 10:00:00,79.2,79.53,79.15,79.45,107500.0,64.8614,65.1316,64.8204,65.0661,107500.0
2014-04-04 10:10:00,79.45,79.46,79.26,79.37,120600.0,65.0661,65.0743,64.9105,65.0006,120600.0
2014-04-04 10:20:00,79.37,79.4,79.14,79.37,55300.0,65.0006,65.0251,64.8122,65.0006,55300.0
2014-04-04 10:30:00,79.37,79.61,79.37,79.59,145300.0,65.0006,65.1971,65.0006,65.1807,145300.0
2014-04-04 10:40:00,79.59,79.65,79.49,79.56,111600.0,65.1807,65.2299,65.0989,65.1562,111600.0
2014-04-04 10:50:00,79.56,79.61,79.4,79.42,93700.0,65.1562,65.1971,65.0251,65.0415,93700.0
2014-04-04 11:00:00,79.42,79.42,79.05,79.06,125700.0,65.0415,65.0415,64.7385,64.7467,125700.0
2014-04-04 11:10:00,79.06,79.27,79.06,79.2,110600.0,64.7467,64.9187,64.7467,64.8614,110600.0
2014-04-04 11:20:00,79.2,79.36,79.18,79.33,132700.0,64.8614,64.9924,64.845,64.9678,132700.0
2014-04-04 11:30:00,79.33,79.4,79.29,79.4,93600.0,64.9678,65.0251,64.9351,65.0251,93600.0
2014-04-04 11:40:00,79.4,79.4,79.16,79.24,95300.0,65.0251,65.0251,64.8286,64.8941,95300.0
2014-04-04 11:50:00,79.24,79.27,79.05,79.18,82500.0,64.8941,64.9187,64.7385,64.845,82500.0
2014-04-04 12:00:00,79.17,79.18,78.86,78.87,89300.0,64.8368,64.845,64.5829,64.5911,89300.0
2014-04-04 12:10:00,78.87,78.87,78.71,78.79,70400.0,64.5911,64.5911,64.4601,64.5256,70400.0
2014-04-04 12:20:00,78.79,78.83,78.67,78.71,35600.0,64.5256,64.5583,64.4273,64.4601,35600.0
2014-04-04 12:30:00,78.71,78.77,78.67,78.74,48100.0,64.4601,64.5092,64.4273,64.4846,48100.0
2014-04-04 12:40:00,78.76,78.82,78.72,78.76,86900.0,64.501,64.5502,64.4683,64.501,86900.0
2014-04-04 12:50:00,78.75,78.77,78.66,78.75,63500.0,64.4928,64.5092,64.4191,64.4928,63500.0
2014-04-04 13:00:00,78.74,78.96,78.67,78.95,109900.0,64.4846,64.6648,64.4273,64.6566,109900.0
2014-04-04 13:10:00,78.95,79.0,78.83,78.84,45500.0,64.6566,64.6976,64.5583,64.5665,45500.0
2014-04-04 13:20:00,78.85,78.85,78.68,78.7,27100.0,64.5747,64.5747,64.4355,64.4519,27100.0
2014-04-04 13:30:00,78.66,78.72,78.58,78.67,35500.0,64.4191,64.4683,64.3536,64.4273,35500.0
2014-04-04 13:40:00,78.67,78.68,78.57,78.59,31400.0,64.4273,64.4355,64.3454,64.3618,31400.0
2014-04-04 13:50:00,78.58,78.68,78.53,78.56,35900.0,64.3536,64.4355,64.3127,64.3372,35900.0
2014-04-04 14:00:00,78.56,78.62,78.39,78.48,105800.0,64.3372,64.3864,64.198,64.2717,105800.0
2014-04-04 14:10:00,78.48,78.72,78.47,78.66,57700.0,64.2717,64.4683,64.2635,64.4191,57700.0
2014-04-04 14:20:00,78.63,78.67,78.51,78.53,51200.0,64.3945,64.4273,64.2963,64.3127,51200.0
2014-04-04 14:30:00,78.53,78.6,78.26,78.3,82900.0,64.3127,64.37,64.0915,64.1243,82900.0
2014-04-04 14:40:00,78.31,78.37,78.16,78.26,70400.0,64.1325,64.1816,64.0096,64.0915,70400.0
2014-04-04 14:50:00,78.28,78.36,78.23,78.34,65300.0,64.1079,64.1734,64.067,64.1571,65300.0
2014-04-04 15:00:00,78.33,78.33,78.06,78.12,79900.0,64.1489,64.1489,63.9277,63.9769,79900.0
2014-04-04 15:10:00,78.12,78.3,78.11,78.27,50800.0,63.9769,64.1243,63.9687,64.0997,50800.0
2014-04-04 15:20:00,78.28,78.41,78.25,78.37,79900.0,64.1079,64.2144,64.0833,64.1816,79900.0
2014-04-04 15:30:00,78.35,78.39,78.25,78.3,85300.0,64.1652,64.198,64.0833,64.1243,85300.0
2014-04-04 15:40:00,78.29,78.29,78.11,78.19,155700.0,64.1161,64.1161,63.9687,64.0342,155700.0
2014-04-04 15:50:00,78.19,78.22,78.07,78.14,437300.0,64.0342,64.0588,63.9359,63.9933,437300.0
2014-04-07 09:30:00,77.6,78.13,77.49,77.88,161000.0,63.551,63.9851,63.4609,63.7803,161000.0
2014-04-07 09:40:00,77.85,77.89,77.7,77.78,56100.0,63.7558,63.7885,63.6329,63.6984,56100.0
2014-04-07 09:50:00,77.79,78.16,77.77,78.15,38000.0,63.7066,64.0096,63.6902,64.0015,38000.0
2014-04-07 10:00:00,78.18,78.29,78.08,78.29,46700.0,64.026,64.1161,63.9441,64.1161,46700.0
2014-04-07 10:10:00,78.32,78.38,78.2,78.37,72700.0,64.1407,64.1898,64.0424,64.1816,72700.0
2014-04-07 10:20:00,78.35,78.47,78.34,78.36,148600.0,64.1652,64.2635,64.1571,64.1734,148600.0
2014-04-07 10:30:00,78.35,78.37,78.18,78.29,140500.0,64.1652,64.1816,64.026,64.1161,140500.0
2014-04-07 10:40:00,78.29,78.34,78.2,78.23,129500.0,64.1161,64.1571,64.0424,64.067,129500.0
2014-04-07 10:50:00,78.24,78.61,78.21,78.49,168400.0,64.0752,64.3782,64.0506,64.2799,168400.0
2014-04-07 11:00:00,78.48,78.82,78.44,78.68,134500.0,64.2717,64.5502,64.2389,64.4355,134500.0
2014-04-07 11:10:00,78.68,78.99,78.67,78.89,128800.0,64.4355,64.6894,64.4273,64.6075,128800.0
2014-04-07 11:20:00,78.89,78.89,78.62,78.74,143600.0,64.6075,64.6075,64.3864,64.4846,143600.0
2014-04-07 11:30:00,78.74,78.74,78.61,78.69,47500.0,64.4846,64.4846,64.3782,64.4437,47500.0
2014-04-07 11:40:00,78.68,78.7,78.46,78.46,31500.0,64.4355,64.4519,64.2553,64.2553,31500.0
2014-04-07 11:50:00,78.47,78.47,78.18,78.21,44700.0,64.2635,64.2635,64.026,64.0506,44700.0
2014-04-07 12:00:00,78.18,78.37,78.17,78.31,62300.0,64.026,64.1816,64.0178,64.1325,62300.0
2014-04-07 12:10:00,78.33,78.34,78.18,78.22,67500.0,64.1489,64.1571,64.026,64.0588,67500.0
2014-04-07 12:20:00,78.2,78.28,78.18,78.21,30100.0,64.0424,64.1079,64.026,64.0506,30100.0
2014-04-07 12:30:00,78.2,78.33,78.11,78.25,40900.0,64.0424,64.1489,63.9687,64.0833,40900.0
2014-04-07 12:40:00,78.27,78.32,78.25,78.25,64000.0,64.0997,64.1407,64.0833,64.0833,64000.0
2014-04-07 12:50:00,78.26,78.38,78.25,78.36,51300.0,64.0915,64.1898,64.0833,64.1734,51300.0
2014-04-07 13:00:00,78.36,78.43,78.32,78.41,47700.0,64.1734,64.2308,64.1407,64.2144,47700.0
2014-04-07 13:10:00,78.41,78.46,78.32,78.39,93400.0,64.2144,64.2553,64.1407,64.198,93400.0
2014-04-07 13:20:00,78.37,78.52,78.37,78.47,43400.0,64.1816,64.3045,64.1816,64.2635,43400.0
2014-04-07 13:30:00,78.46,78.55,78.35,78.38,64000.0,64.2553,64.329,64.1652,64.1898,64000.0
2014-04-07 13:40:00,78.37,78.5,78.37,78.46,23400.0,64.1816,64.2881,64.1816,64.2553,23400.0
2014-04-07 13:50:00,78.46,78.52,78.41,78.51,61200.0,64.2553,64.3045,64.2144,64.2963,61200.0
2014-04-07 14:00:00,78.51,78.58,78.45,78.51,47700.0,64.2963,64.3536,64.2471,64.2963,47700.0
2014-04-07 14:10:00,78.49,78.53,78.46,78.49,112500.0,64.2799,64.3127,64.2553,64.2799,112500.0
2014-04-07 14:20:00,78.5,78.54,78.41,78.51,109800.0,64.2881,64.3208,64.2144,64.2963,109800.0
2014-04-07 14:30:00,78.5,78.55,78.45,78.54,159800.0,64.2881,64.329,64.2471,64.3208,159800.0
2014-04-07 14:40:00,78.55,78.66,78.51,78.62,56400.0,64.329,64.4191,64.2963,64.3864,56400.0
2014-04-07 14:50:00,78.63,78.79,78.6,78.68,63400.0,64.3945,64.5256,64.37,64.4355,63400.0
2014-04-07 15:00:00,78.68,78.82,78.65,78.81,83100.0,64.4355,64.5502,64.4109,64.542,83100.0
2014-04-07 15:10:00,78.81,78.99,78.78,78.93,101700.0,64.542,64.6894,64.5174,64.6402,101700.0
2014-04-07 15:20:00,78.93,78.95,78.83,78.92,123600.0,64.6402,64.6566,64.5583,64.632,123600.0
2014-04-07 15:30:00,78.92,78.92,78.78,78.9,179900.0,64.632,64.632,64.5174,64.6157,179900.0
2014-04-07 15:40:00,78.91,78.97,78.88,78.9,277700.0,64.6239,64.673,64.5993,64.6157,277700.0
2014-04-07 15:50:00,78.9,78.92,78.69,78.89,613000.0,64.6157,64.632,64.4437,64.6075,613000.0
2014-04-08 09:30:00,78.47,79.0,78.43,78.94,139300.0,64.2635,64.6976,64.2308,64.6484,139300.0
2014-04-08 09:40:00,78.95,79.05,78.56,78.6,95700.0,64.6566,64.7385,64.3372,64.37,95700.0
2014-04-08 09:50:00,78.51,78.69,78.39,78.59,89600.0,64.2963,64.4437,64.198,64.3618,89600.0
2014-04-08 10:00:00,78.59,78.78,78.57,78.67,58200.0,64.3618,64.5174,64.3454,64.4273,58200.0
2014-04-08 10:10:00,78.68,78.69,78.35,78.48,171700.0,64.4355,64.4437,64.1652,64.2717,171700.0
2014-04-08 10:20:00,78.45,78.5,78.2,78.34,166600.0,64.2471,64.2881,64.0424,64.1571,166600.0
2014-04-08 10:30:00,78.32,78.6,78.32,78.48,95500.0,64.1407,64.37,64.1407,64.2717,95500.0
2014-04-08 10:40:00,78.49,78.51,78.4,78.51,105000.0,64.2799,64.2963,64.2062,64.2963,105000.0
2014-04-08 10:50:00,78.52,78.76,78.52,78.52,78400.0,64.3045,64.501,64.3045,64.3045,78400.0
2014-04-08 11:00:00,78.51,78.64,78.47,78.55,82800.0,64.2963,64.4027,64.2635,64.329,82800.0
2014-04-08 11:10:00,78.55,78.58,78.44,78.55,100800.0,64.329,64.3536,64.2389,64.329,100800.0
2014-04-08 11:20:00,78.55,78.56,78.45,78.48,63200.0,64.329,64.3372,64.2471,64.2717,63200.0
2014-04-08 11:30:00,78.5,78.51,78.42,78.46,71000.0,64.2881,64.2963,64.2226,64.2553,71000.0
2014-04-08 11:40:00,78.46,78.5,78.37,78.42,58800.0,64.2553,64.2881,64.1816,64.2226,58800.0
2014-04-08 11:50:00,78.42,78.51,78.39,78.5,69300.0,64.2226,64.2963,64.198,64.2881,69300.0
2014-04-08 12:00:00,78.49,78.5,78.34,78.36,109500.0,64.2799,64.2881,64.1571,64.1734,109500.0
2014-04-08 12:10:00,78.36,78.43,78.31,78.38,36800.0,64.1734,64.2308,64.1325,64.1898,36800.0
2014-04-08 12:20:00,78.4,78.42,78.34,78.41,31100.0,64.2062,64.2226,64.1571,64.2144,31100.0
2014-04-08 12:30:00,78.42,78.48,78.39,78.41,36500.0,64.2226,64.2717,64.198,64.2144,36500.0
2014-04-08 12:40:00,78.4,78.4,78.3,78.3,34000.0,64.2062,64.2062,64.1243,64.1243,34000.0
2014-04-08 12:50:00,78.31,78.42,78.3,78.42,50300.0,64.1325,64.2226,64.1243,64.2226,50300.0
2014-04-08 13:00:00,78.42,78.48,78.35,78.39,59500.0,64.2226,64.2717,64.1652,64.198,59500.0
2014-04-08 13:10:00,78.4,78.6,78.39,78.58,77700.0,64.2062,64.37,64.198,64.3536,77700.0
2014-04-08 13:20:00,78.57,78.58,78.48,78.54,53700.0,64.3454,64.3536,64.2717,64.3208,53700.0
2014-04-08 13:30:00,78.55,78.56,78.43,78.46,36900.0,64.329,64.3372,64.2308,64.2553,36900.0
2014-04-08 13:40:00,78.47,78.5,78.44,78.48,53900.0,64.2635,64.2881,64.2389,64.2717,53900.0
2014-04-08 13:50:00,78.47,78.55,78.42,78.54,41600.0,64.2635,64.329,64.2226,64.3208,41600.0
2014-04-08 14:00:00,78.55,78.56,78.4,78.48,75200.0,64.329,64.3372,64.2062,64.2717,75200.0
2014-04-08 14:10:00,78.48,78.52,78.36,78.41,37300.0,64.2717,64.3045,64.1734,64.2144,37300.0
2014-04-08 14:20:00,78.41,78.45,78.36,78.4,49900.0,64.2144,64.2471,64.1734,64.2062,49900.0
2014-04-08 14:30:00,78.39,78.49,78.36,78.39,41100.0,64.198,64.2799,64.1734,64.198,41100.0
2014-04-08 14:40:00,78.4,78.45,78.3,78.32,68900.0,64.2062,64.2471,64.1243,64.1407,68900.0
2014-04-08 14:50:00,78.33,78.36,78.27,78.28,84200.0,64.1489,64.1734,64.0997,64.1079,84200.0
2014-04-08 15:00:00,78.29,78.29,78.18,78.24,74100.0,64.1161,64.1161,64.026,64.0752,74100.0
2014-04-08 15:10:00,78.24,78.35,78.2,78.32,98700.0,64.0752,64.1652,64.0424,64.1407,98700.0
2014-04-08 15:20:00,78.33,78.39,78.3,78.36,84000.0,64.1489,64.198,64.1243,64.1734,84000.0
2014-04-08 15:30:00,78.35,78.52,78.34,78.49,83900.0,64.1652,64.3045,64.1571,64.2799,83900.0
2014-04-08 15:40:00,78.48,78.53,78.4,78.4,115300.0,64.2717,64.3127,64.2062,64.2062,115300.0
2014-04-08 15:50:00,78.4,78.42,78.28,78.31,261000.0,64.2062,64.2226,64.1079,64.1325,261000.0
2014-04-09 09:30:00,77.66,77.96,77.64,77.85,109000.0,64.3538,64.6024,64.3373,64.5113,109000.0
2014-04-09 09:40:00,77.84,77.94,77.46,77.51,89600.0,64.503,64.5859,64.1881,64.2295,89600.0
2014-04-09 09:50:00,77.49,77.8,77.33,77.4,165600.0,64.213,64.4698,64.0804,64.1384,165600.0
2014-04-09 10:00:00,77.4,77.5,77.28,77.31,90300.0,64.1384,64.2212,64.0389,64.0638,90300.0
2014-04-09 10:10:00,77.34,77.78,77.31,77.72,151500.0,64.0887,64.4533,64.0638,64.4036,151500.0
2014-04-09 10:20:00,77.75,77.75,77.52,77.56,54300.0,64.4284,64.4284,64.2378,64.271,54300.0
2014-04-09 10:30:00,77.55,77.65,77.47,77.62,48900.0,64.2627,64.3455,64.1964,64.3207,48900.0
2014-04-09 10:40:00,77.62,77.67,77.4,77.51,37200.0,64.3207,64.3621,64.1384,64.2295,37200.0
2014-04-09 10:50:00,77.5,77.61,77.36,77.39,45300.0,64.2212,64.3124,64.1052,64.1301,45300.0
2014-04-09 11:00:00,77.41,77.55,77.37,77.5,56600.0,64.1467,64.2627,64.1135,64.2212,56600.0
2014-04-09 11:10:00,77.46,77.53,77.44,77.47,24100.0,64.1881,64.2461,64.1715,64.1964,24100.0
2014-04-09 11:20:00,77.46,77.55,77.34,77.52,37900.0,64.1881,64.2627,64.0887,64.2378,37900.0
2014-04-09 11:30:00,77.52,77.61,77.49,77.58,43100.0,64.2378,64.3124,64.213,64.2875,43100.0
2014-04-09 11:40:00,77.58,77.61,77.52,77.58,54000.0,64.2875,64.3124,64.2378,64.2875,54000.0
2014-04-09 11:50:00,77.58,77.65,77.56,77.56,56200.0,64.2875,64.3455,64.271,64.271,56200.0
2014-04-09 12:00:00,77.56,77.71,77.56,77.65,53900.0,64.271,64.3953,64.271,64.3455,53900.0
2014-04-09 12:10:00,77.65,77.69,77.59,77.66,83600.0,64.3455,64.3787,64.2958,64.3538,83600.0
2014-04-09 12:20:00,77.66,77.72,77.64,77.68,25600.0,64.3538,64.4036,64.3373,64.3704,25600.0
2014-04-09 12:30:00,77.69,77.71,77.63,77.69,27900.0,64.3787,64.3953,64.329,64.3787,27900.0
2014-04-09 12:40:00,77.69,77.74,77.65,77.72,23300.0,64.3787,64.4201,64.3455,64.4036,23300.0
2014-04-09 12:50:00,77.72,77.72,77.59,77.59,27600.0,64.4036,64.4036,64.2958,64.2958,27600.0
2014-04-09 13:00:00,77.6,77.67,77.59,77.61,23100.0,64.3041,64.3621,64.2958,64.3124,23100.0
2014-04-09 13:10:00,77.61,77.61,77.56,77.59,33000.0,64.3124,64.3124,64.271,64.2958,33000.0
2014-04-09 13:20:00,77.59,77.59,77.56,77.59,27700.0,64.2958,64.2958,64.271,64.2958,27700.0
2014-04-09 13:30:00,77.6,77.63,77.58,77.62,29400.0,64.3041,64.329,64.2875,64.3207,29400.0
2014-04-09 13:40:00,77.62,77.62,77.59,77.61,32200.0,64.3207,64.3207,64.2958,64.3124,32200.0
2014-04-09 13:50:00,77.61,77.68,77.61,77.65,50500.0,64.3124,64.3704,64.3124,64.3455,50500.0
2014-04-09 14:00:00,77.66,77.88,77.66,77.83,155600.0,64.3538,64.5361,64.3538,64.4947,155600.0
2014-04-09 14:10:00,77.82,77.94,77.78,77.94,89600.0,64.4864,64.5859,64.4533,64.5859,89600.0
2014-04-09 14:20:00,77.95,78.1,77.95,78.05,51000.0,64.5941,64.7184,64.5941,64.677,51000.0
2014-04-09 14:30:00,78.06,78.24,78.04,78.2,83000.0,64.6853,64.8345,64.6687,64.8013,83000.0
2014-04-09 14:40:00,78.2,78.25,78.1,78.11,52300.0,64.8013,64.8427,64.7184,64.7267,52300.0
2014-04-09 14:50:00,78.11,78.23,78.11,78.19,92600.0,64.7267,64.8262,64.7267,64.793,92600.0
2014-04-09 15:00:00,78.18,78.35,78.12,78.3,84800.0,64.7847,64.9256,64.735,64.8842,84800.0
2014-04-09 15:10:00,78.31,78.38,78.28,78.34,179100.0,64.8925,64.9505,64.8676,64.9173,179100.0
2014-04-09 15:20:00,78.35,78.55,78.31,78.34,143300.0,64.9256,65.0913,64.8925,64.9173,143300.0
2014-04-09 15:30:00,78.35,78.53,78.34,78.47,135000.0,64.9256,65.0748,64.9173,65.025,135000.0
2014-04-09 15:40:00,78.45,78.49,78.41,78.47,135900.0,65.0085,65.0416,64.9753,65.025,135900.0
2014-04-09 15:50:00,78.47,78.51,78.41,78.47,236100.0,65.025,65.0582,64.9753,65.025,236100.0
2014-04-10 09:30:00,78.57,78.73,78.3,78.47,83300.0,65.1079,65.2405,64.8842,65.025,83300.0
2014-04-10 09:40:00,78.51,78.55,78.36,78.43,35400.0,65.0582,65.0913,64.9339,64.9919,35400.0
2014-04-10 09:50:00,78.38,78.45,78.29,78.38,73500.0,64.9505,65.0085,64.8759,64.9505,73500.0
2014-04-10 10:00:00,78.4,78.45,78.26,78.36,47500.0,64.967,65.0085,64.851,64.9339,47500.0
2014-04-10 10:10:00,78.35,78.42,78.2,78.3,40200.0,64.9256,64.9836,64.8013,64.8842,40200.0
2014-04-10 10:20:00,78.3,78.41,78.27,78.37,42400.0,64.8842,64.9753,64.8593,64.9422,42400.0
2014-04-10 10:30:00,78.37,78.42,78.25,78.26,52800.0,64.9422,64.9836,64.8427,64.851,52800.0
2014-04-10 10:40:00,78.27,78.35,78.2,78.28,63400.0,64.8593,64.9256,64.8013,64.8676,63400.0
2014-04-10 10:50:00,78.3,78.38,78.21,78.28,94100.0,64.8842,64.9505,64.8096,64.8676,94100.0
2014-04-10 11:00:00,78.27,78.28,77.99,78.03,81700.0,64.8593,64.8676,64.6273,64.6604,81700.0
2014-04-10 11:10:00,78.03,78.14,77.97,78.09,55000.0,64.6604,64.7516,64.6107,64.7102,55000.0
2014-04-10 11:20:00,78.07,78.1,77.85,77.9,46400.0,64.6936,64.7184,64.5113,64.5527,46400.0
2014-04-10 11:30:00,77.89,78.0,77.89,77.95,33900.0,64.5444,64.6356,64.5444,64.5941,33900.0
2014-04-10 11:40:00,77.96,78.08,77.86,78.07,38400.0,64.6024,64.7019,64.5196,64.6936,38400.0
2014-04-10 11:50:00,78.06,78.08,77.86,77.95,28300.0,64.6853,64.7019,64.5196,64.5941,28300.0
2014-04-10 12:00:00,77.93,77.99,77.62,77.62,58000.0,64.5776,64.6273,64.3207,64.3207,58000.0
2014-04-10 12:10:00,77.64,77.66,77.51,77.6,69300.0,64.3373,64.3538,64.2295,64.3041,69300.0
2014-04-10 12:20:00,77.61,77.68,77.51,77.54,102900.0,64.3124,64.3704,64.2295,64.2544,102900.0
2014-04-10 12:30:00,77.54,77.61,77.49,77.54,67300.0,64.2544,64.3124,64.213,64.2544,67300.0
2014-04-10 12:40:00,77.54,77.55,77.36,77.39,49400.0,64.2544,64.2627,64.1052,64.1301,49400.0
2014-04-10 12:50:00,77.39,77.4,77.29,77.29,39500.0,64.1301,64.1384,64.0472,64.0472,39500.0
2014-04-10 13:00:00,77.29,77.35,77.23,77.3,43800.0,64.0472,64.0969,63.9975,64.0555,43800.0
2014-04-10 13:10:00,77.3,77.37,77.08,77.1,46200.0,64.0555,64.1135,63.8732,63.8898,46200.0
2014-04-10 13:20:00,77.09,77.2,77.01,77.18,54000.0,63.8815,63.9726,63.8152,63.9561,54000.0
2014-04-10 13:30:00,77.18,77.24,77.14,77.15,36600.0,63.9561,64.0058,63.9229,63.9312,36600.0
2014-04-10 13:40:00,77.14,77.17,77.09,77.13,37800.0,63.9229,63.9478,63.8815,63.9146,37800.0
2014-04-10 13:50:00,77.14,77.19,77.04,77.12,54100.0,63.9229,63.9644,63.8401,63.9064,54100.0
2014-04-10 14:00:00,77.12,77.13,77.02,77.04,66300.0,63.9064,63.9146,63.8235,63.8401,66300.0
2014-04-10 14:10:00,77.04,77.11,77.0,77.02,47300.0,63.8401,63.8981,63.8069,63.8235,47300.0
2014-04-10 14:20:00,77.01,77.1,77.0,77.01,69000.0,63.8152,63.8898,63.8069,63.8152,69000.0
2014-04-10 14:30:00,77.01,77.04,76.91,77.04,98800.0,63.8152,63.8401,63.7323,63.8401,98800.0
2014-04-10 14:40:00,77.05,77.14,76.98,77.03,91900.0,63.8484,63.9229,63.7903,63.8318,91900.0
2014-04-10 14:50:00,77.04,77.09,76.97,77.05,83000.0,63.8401,63.8815,63.7821,63.8484,83000.0
2014-04-10 15:00:00,77.04,77.05,76.79,76.8,186200.0,63.8401,63.8484,63.6329,63.6412,186200.0
2014-04-10 15:10:00,76.8,76.97,76.77,76.96,96800.0,63.6412,63.7821,63.6163,63.7738,96800.0
2014-04-10 15:20:00,76.96,76.99,76.84,76.93,119000.0,63.7738,63.7986,63.6743,63.7489,119000.0
2014-04-10 15:30:00,76.92,77.06,76.89,76.97,124900.0,63.7406,63.8566,63.7158,63.7821,124900.0
2014-04-10 15:40:00,76.96,77.09,76.93,77.03,148000.0,63.7738,63.8815,63.7489,63.8318,148000.0
2014-04-10 15:50:00,77.02,77.04,76.81,76.82,395900.0,63.8235,63.8401,63.6495,63.6578,395900.0
2014-04-11 09:30:00,76.46,76.8,76.36,76.6,166500.0,63.3594,63.6412,63.2766,63.4755,166500.0
2014-04-11 09:40:00,76.68,76.68,76.47,76.59,140500.0,63.5417,63.5417,63.3677,63.4672,140500.0
2014-04-11 09:50:00,76.57,76.75,76.51,76.57,126200.0,63.4506,63.5998,63.4009,63.4506,126200.0
2014-04-11 10:00:00,76.55,76.68,76.46,76.54,122600.0,63.434,63.5417,63.3594,63.4257,122600.0
2014-04-11 10:10:00,76.53,76.62,76.48,76.53,78600.0,63.4174,63.492,63.376,63.4174,78600.0
2014-04-11 10:20:00,76.53,76.59,76.53,76.58,91900.0,63.4174,63.4672,63.4174,63.4589,91900.0
2014-04-11 10:30:00,76.57,76.81,76.54,76.74,182600.0,63.4506,63.6495,63.4257,63.5915,182600.0
2014-04-11 10:40:00,76.74,76.95,76.73,76.81,112400.0,63.5915,63.7655,63.5832,63.6495,112400.0
2014-04-11 10:50:00,76.81,77.06,76.76,76.95,114800.0,63.6495,63.8566,63.608,63.7655,114800.0
2014-04-11 11:00:00,76.94,76.95,76.81,76.81,70900.0,63.7572,63.7655,63.6495,63.6495,70900.0
2014-04-11 11:10:00,76.81,77.06,76.79,77.01,75300.0,63.6495,63.8566,63.6329,63.8152,75300.0
2014-04-11 11:20:00,77.01,77.01,76.81,76.84,85700.0,63.8152,63.8152,63.6495,63.6743,85700.0
2014-04-11 11:30:00,76.84,76.91,76.78,76.82,71800.0,63.6743,63.7323,63.6246,63.6578,71800.0
2014-04-11 11:40:00,76.82,76.82,76.67,76.76,62400.0,63.6578,63.6578,63.5335,63.608,62400.0
2014-04-11 11:50:00,76.75,76.75,76.59,76.73,54500.0,63.5998,63.5998,63.4672,63.5832,54500.0
2014-04-11 12:00:00,76.7,76.94,76.7,76.9,32600.0,63.5583,63.7572,63.5583,63.7241,32600.0
2014-04-11 12:10:00,76.9,76.92,76.76,76.92,34400.0,63.7241,63.7406,63.608,63.7406,34400.0
2014-04-11 12:20:00,76.89,76.92,76.77,76.88,55300.0,63.7158,63.7406,63.6163,63.7075,55300.0
2014-04-11 12:30:00,76.88,76.92,76.83,76.91,56400.0,63.7075,63.7406,63.666,63.7323,56400.0
2014-04-11 12:40:00,76.9,77.08,76.87,77.01,62100.0,63.7241,63.8732,63.6992,63.8152,62100.0
2014-04-11 12:50:00,77.01,77.01,76.81,76.87,25700.0,63.8152,63.8152,63.6495,63.6992,25700.0
2014-04-11 13:00:00,76.88,76.89,76.65,76.73,42100.0,63.7075,63.7158,63.5169,63.5832,42100.0
2014-04-11 13:10:00,76.72,76.74,76.61,76.63,27700.0,63.5749,63.5915,63.4837,63.5003,27700.0
2014-04-11 13:20:00,76.62,76.71,76.6,76.65,42700.0,63.492,63.5666,63.4755,63.5169,42700.0
2014-04-11 13:30:00,76.65,76.8,76.61,76.79,47400.0,63.5169,63.6412,63.4837,63.6329,47400.0
2014-04-11 13:40:00,76.79,77.0,76.79,76.89,44300.0,63.6329,63.8069,63.6329,63.7158,44300.0
2014-04-11 13:50:00,76.91,76.94,76.81,76.84,54900.0,63.7323,63.7572,63.6495,63.6743,54900.0
2014-04-11 14:00:00,76.83,76.99,76.83,76.95,120400.0,63.666,63.7986,63.666,63.7655,120400.0
2014-04-11 14:10:00,76.94,76.97,76.85,76.88,129500.0,63.7572,63.7821,63.6826,63.7075,129500.0
2014-04-11 14:20:00,76.86,76.89,76.72,76.77,70900.0,63.6909,63.7158,63.5749,63.6163,70900.0
2014-04-11 14:30:00,76.77,76.91,76.73,76.85,87700.0,63.6163,63.7323,63.5832,63.6826,87700.0
2014-04-11 14:40:00,76.85,76.9,76.8,76.81,98300.0,63.6826,63.7241,63.6412,63.6495,98300.0
2014-04-11 14:50:00,76.82,77.02,76.77,76.96,108600.0,63.6578,63.8235,63.6163,63.7738,108600.0
2014-04-11 15:00:00,76.96,77.16,76.84,77.14,134100.0,63.7738,63.9395,63.6743,63.9229,134100.0
2014-04-11 15:10:00,77.13,77.42,77.08,77.4,232800.0,63.9146,64.155,63.8732,64.1384,232800.0
2014-04-11 15:20:00,77.4,77.63,77.4,77.5,226300.0,64.1384,64.329,64.1384,64.2212,226300.0
2014-04-11 15:30:00,77.5,77.53,77.21,77.31,202600.0,64.2212,64.2461,63.9809,64.0638,202600.0
2014-04-11 15:40:00,77.31,77.37,77.19,77.24,219600.0,64.0638,64.1135,63.9644,64.0058,219600.0
2014-04-11 15:50:00,77.23,77.25,77.07,77.09,438600.0,63.9975,64.0141,63.8649,63.8815,438600.0
2014-04-14 09:30:00,77.47,77.7,77.39,77.47,157000.0,64.1964,64.387,64.1301,64.1964,157000.0
2014-04-14 09:40:00,77.48,77.52,77.12,77.2,107200.0,64.2047,64.2378,63.9064,63.9726,107200.0
2014-04-14 09:50:00,77.2,77.33,76.92,76.97,52400.0,63.9726,64.0804,63.7406,63.7821,52400.0
2014-04-14 10:00:00,76.96,77.26,76.88,77.14,224600.0,63.7738,64.0224,63.7075,63.9229,224600.0
2014-04-14 10:10:00,77.14,77.47,77.03,77.47,109400.0,63.9229,64.1964,63.8318,64.1964,109400.0
2014-04-14 10:20:00,77.46,77.66,77.35,77.66,85700.0,64.1881,64.3538,64.0969,64.3538,85700.0
2014-04-14 10:30:00,77.64,77.94,77.61,77.89,92700.0,64.3373,64.5859,64.3124,64.5444,92700.0
2014-04-14 10:40:00,77.92,78.17,77.84,78.14,75000.0,64.5693,64.7765,64.503,64.7516,75000.0
2014-04-14 10:50:00,78.16,78.45,78.14,78.35,103400.0,64.7682,65.0085,64.7516,64.9256,103400.0
2014-04-14 11:00:00,78.35,78.55,78.33,78.48,174800.0,64.9256,65.0913,64.909,65.0333,174800.0
2014-04-14 11:10:00,78.48,78.56,78.44,78.51,193800.0,65.0333,65.0996,65.0002,65.0582,193800.0
2014-04-14 11:20:00,78.51,78.58,78.46,78.52,81100.0,65.0582,65.1162,65.0168,65.0665,81100.0
2014-04-14 11:30:00,78.52,78.64,78.48,78.54,81700.0,65.0665,65.1659,65.0333,65.0831,81700.0
2014-04-14 11:40:00,78.54,78.54,78.31,78.37,59700.0,65.0831,65.0831,64.8925,64.9422,59700.0
2014-04-14 11:50:00,78.35,78.35,78.03,78.06,40100.0,64.9256,64.9256,64.6604,64.6853,40100.0
2014-04-14 12:00:00,78.04,78.14,77.97,78.12,29700.0,64.6687,64.7516,64.6107,64.735,29700.0
2014-04-14 12:10:00,78.11,78.33,78.04,78.25,54800.0,64.7267,64.909,64.6687,64.8427,54800.0
2014-04-14 12:20:00,78.26,78.3,78.22,78.29,29400.0,64.851,64.8842,64.8179,64.8759,29400.0
2014-04-14 12:30:00,78.28,78.29,78.15,78.15,32900.0,64.8676,64.8759,64.7599,64.7599,32900.0
2014-04-14 12:40:00,78.14,78.21,78.06,78.15,32300.0,64.7516,64.8096,64.6853,64.7599,32300.0
2014-04-14 12:50:00,78.15,78.17,78.08,78.13,19400.0,64.7599,64.7765,64.7019,64.7433,19400.0
2014-04-14 13:00:00,78.13,78.14,78.01,78.08,73600.0,64.7433,64.7516,64.6439,64.7019,73600.0
2014-04-14 13:10:00,78.07,78.07,77.93,77.96,55700.0,64.6936,64.6936,64.5776,64.6024,55700.0
2014-04-14 13:20:00,77.98,78.01,77.83,77.85,73200.0,64.619,64.6439,64.4947,64.5113,73200.0
2014-04-14 13:30:00,77.85,77.99,77.81,77.93,45300.0,64.5113,64.6273,64.4781,64.5776,45300.0
2014-04-14 13:40:00,77.93,77.96,77.8,77.83,58000.0,64.5776,64.6024,64.4698,64.4947,58000.0
2014-04-14 13:50:00,77.83,77.88,77.81,77.82,35000.0,64.4947,64.5361,64.4781,64.4864,35000.0
2014-04-14 14:00:00,77.81,78.03,77.77,78.01,89100.0,64.4781,64.6604,64.445,64.6439,89100.0
2014-04-14 14:10:00,78.02,78.03,77.86,77.87,39300.0,64.6522,64.6604,64.5196,64.5279,39300.0
2014-04-14 14:20:00,77.87,77.87,77.75,77.77,47700.0,64.5279,64.5279,64.4284,64.445,47700.0
2014-04-14 14:30:00,77.76,77.81,77.72,77.73,54200.0,64.4367,64.4781,64.4036,64.4118,54200.0
2014-04-14 14:40:00,77.73,77.76,77.7,77.73,52200.0,64.4118,64.4367,64.387,64.4118,52200.0
2014-04-14 14:50:00,77.73,77.79,77.65,77.65,56400.0,64.4118,64.4616,64.3455,64.3455,56400.0
2014-04-14 15:00:00,77.65,77.67,77.55,77.56,90800.0,64.3455,64.3621,64.2627,64.271,90800.0
2014-04-14 15:10:00,77.56,77.62,77.36,77.48,88900.0,64.271,64.3207,64.1052,64.2047,88900.0
2014-04-14 15:20:00,77.47,77.55,77.36,77.47,70800.0,64.1964,64.2627,64.1052,64.1964,70800.0
2014-04-14 15:30:00,77.49,77.69,77.46,77.64,83700.0,64.213,64.3787,64.1881,64.3373,83700.0
2014-04-14 15:40:00,77.64,77.73,77.55,77.64,132400.0,64.3373,64.4118,64.2627,64.3373,132400.0
2014-04-14 15:50:00,77.64,77.84,77.63,77.8,238500.0,64.3373,64.503,64.329,64.4698,238500.0
2014-04-15 09:30:00,78.07,78.18,77.84,78.14,62400.0,64.6936,64.7847,64.503,64.7516,62400.0
2014-04-15 09:40:00,78.15,78.46,78.1,78.45,50500.0,64.7599,65.0168,64.7184,65.0085,50500.0
2014-04-15 09:50:00,78.44,78.67,78.34,78.59,288100.0,65.0002,65.1908,64.9173,65.1245,288100.0
2014-04-15 10:00:00,78.59,78.65,78.26,78.36,93300.0,65.1245,65.1742,64.851,64.9339,93300.0
2014-04-15 10:10:00,78.35,78.35,78.1,78.12,112700.0,64.9256,64.9256,64.7184,64.735,112700.0
2014-04-15 10:20:00,78.13,78.27,77.89,77.92,115200.0,64.7433,64.8593,64.5444,64.5693,115200.0
2014-04-15 10:30:00,77.89,78.12,77.7,78.0,30000.0,64.5444,64.735,64.387,64.6356,30000.0
2014-04-15 10:40:00,78.01,78.17,77.97,78.03,37300.0,64.6439,64.7765,64.6107,64.6604,37300.0
2014-04-15 10:50:00,78.03,78.15,77.76,77.83,39300.0,64.6604,64.7599,64.4367,64.4947,39300.0
2014-04-15 11:00:00,77.81,77.86,77.59,77.71,47200.0,64.4781,64.5196,64.2958,64.3953,47200.0
2014-04-15 11:10:00,77.74,77.89,77.61,77.88,46300.0,64.4201,64.5444,64.3124,64.5361,46300.0
2014-04-15 11:20:00,77.87,77.99,77.8,77.92,45000.0,64.5279,64.6273,64.4698,64.5693,45000.0
2014-04-15 11:30:00,77.91,78.05,77.83,77.92,34700.0,64.561,64.677,64.4947,64.5693,34700.0
2014-04-15 11:40:00,77.91,77.92,77.64,77.74,53300.0,64.561,64.5693,64.3373,64.4201,53300.0
2014-04-15 11:50:00,77.71,77.86,77.7,77.79,49100.0,64.3953,64.5196,64.387,64.4616,49100.0
2014-04-15 12:00:00,77.8,77.8,77.64,77.78,51900.0,64.4698,64.4698,64.3373,64.4533,51900.0
2014-04-15 12:10:00,77.77,77.89,77.73,77.77,32200.0,64.445,64.5444,64.4118,64.445,32200.0
2014-04-15 12:20:00,77.77,77.8,77.59,77.8,45000.0,64.445,64.4698,64.2958,64.4698,45000.0
2014-04-15 12:30:00,77.8,77.85,77.64,77.67,50100.0,64.4698,64.5113,64.3373,64.3621,50100.0
2014-04-15 12:40:00,77.64,77.7,77.49,77.52,48600.0,64.3373,64.387,64.213,64.2378,48600.0
2014-04-15 12:50:00,77.52,77.62,77.46,77.46,40100.0,64.2378,64.3207,64.1881,64.1881,40100.0
2014-04-15 13:00:00,77.45,77.65,77.42,77.59,32800.0,64.1798,64.3455,64.155,64.2958,32800.0
2014-04-15 13:10:00,77.59,77.71,77.54,77.67,21500.0,64.2958,64.3953,64.2544,64.3621,21500.0
2014-04-15 13:20:00,77.68,77.79,77.58,77.77,40100.0,64.3704,64.4616,64.2875,64.445,40100.0
2014-04-15 13:30:00,77.79,77.98,77.73,77.85,37500.0,64.4616,64.619,64.4118,64.5113,37500.0
2014-04-15 13:40:00,77.87,77.98,77.82,77.84,37600.0,64.5279,64.619,64.4864,64.503,37600.0
2014-04-15 13:50:00,77.88,78.13,77.84,78.08,29600.0,64.5361,64.7433,64.503,64.7019,29600.0
2014-04-15 14:00:00,78.08,78.26,78.06,78.17,51400.0,64.7019,64.851,64.6853,64.7765,51400.0
2014-04-15 14:10:00,78.14,78.35,78.08,78.25,48100.0,64.7516,64.9256,64.7019,64.8427,48100.0
2014-04-15 14:20:00,78.25,78.42,78.2,78.33,57800.0,64.8427,64.9836,64.8013,64.909,57800.0
2014-04-15 14:30:00,78.33,78.59,78.29,78.59,60800.0,64.909,65.1245,64.8759,65.1245,60800.0
2014-04-15 14:40:00,78.58,78.73,78.55,78.67,62100.0,65.1162,65.2405,65.0913,65.1908,62100.0
2014-04-15 14:50:00,78.66,78.78,78.61,78.64,61200.0,65.1825,65.2819,65.1411,65.1659,61200.0
2014-04-15 15:00:00,78.64,78.73,78.59,78.64,78500.0,65.1659,65.2405,65.1245,65.1659,78500.0
2014-04-15 15:10:00,78.64,78.86,78.58,78.85,64800.0,65.1659,65.3482,65.1162,65.3399,64800.0
2014-04-15 15:20:00,78.87,78.91,78.68,78.84,76500.0,65.3565,65.3897,65.1991,65.3317,76500.0
2014-04-15 15:30:00,78.85,78.85,78.67,78.69,107600.0,65.3399,65.3399,65.1908,65.2074,107600.0
2014-04-15 15:40:00,78.68,78.84,78.67,78.81,181700.0,65.1991,65.3317,65.1908,65.3068,181700.0
2014-04-15 15:50:00,78.82,78.95,78.82,78.92,412400.0,65.3151,65.4228,65.3151,65.3979,412400.0
2014-04-16 09:30:00,79.54,79.99,79.48,79.72,215700.0,65.9117,66.2846,65.862,66.0609,215700.0
2014-04-16 09:40:00,79.7,79.93,79.57,79.57,222000.0,66.0443,66.2349,65.9366,65.9366,222000.0
2014-04-16 09:50:00,79.58,79.67,79.38,79.65,70000.0,65.9449,66.0194,65.7791,66.0029,70000.0
2014-04-16 10:00:00,79.66,79.66,79.2,79.23,91000.0,66.0112,66.0112,65.63,65.6548,91000.0
2014-04-16 10:10:00,79.25,79.34,79.19,79.31,69700.0,65.6714,65.746,65.6217,65.7211,69700.0
2014-04-16 10:20:00,79.33,79.58,79.33,79.41,63000.0,65.7377,65.9449,65.7377,65.804,63000.0
2014-04-16 10:30:00,79.41,79.41,79.26,79.28,64000.0,65.804,65.804,65.6797,65.6963,64000.0
2014-04-16 10:40:00,79.26,79.26,79.03,79.16,52000.0,65.6797,65.6797,65.4891,65.5968,52000.0
2014-04-16 10:50:00,79.15,79.18,78.98,79.0,63800.0,65.5885,65.6134,65.4477,65.4642,63800.0
2014-04-16 11:00:00,79.01,79.2,78.97,79.17,62300.0,65.4725,65.63,65.4394,65.6051,62300.0
2014-04-16 11:10:00,79.17,79.39,79.15,79.35,34900.0,65.6051,65.7874,65.5885,65.7543,34900.0
2014-04-16 11:20:00,79.35,79.43,79.29,79.4,40100.0,65.7543,65.8206,65.7046,65.7957,40100.0
2014-04-16 11:30:00,79.4,79.47,79.33,79.39,41500.0,65.7957,65.8537,65.7377,65.7874,41500.0
2014-04-16 11:40:00,79.4,79.4,79.31,79.36,34600.0,65.7957,65.7957,65.7211,65.7626,34600.0
2014-04-16 11:50:00,79.36,79.4,79.3,79.35,36900.0,65.7626,65.7957,65.7128,65.7543,36900.0
2014-04-16 12:00:00,79.35,79.55,79.33,79.54,64200.0,65.7543,65.92,65.7377,65.9117,64200.0
2014-04-16 12:10:00,79.53,79.62,79.5,79.56,47900.0,65.9034,65.978,65.8786,65.9283,47900.0
2014-04-16 12:20:00,79.57,79.64,79.55,79.59,44300.0,65.9366,65.9946,65.92,65.9532,44300.0
2014-04-16 12:30:00,79.6,79.62,79.49,79.52,43200.0,65.9614,65.978,65.8703,65.8951,43200.0
2014-04-16 12:40:00,79.53,79.55,79.46,79.46,38100.0,65.9034,65.92,65.8454,65.8454,38100.0
2014-04-16 12:50:00,79.46,79.51,79.34,79.35,35700.0,65.8454,65.8869,65.746,65.7543,35700.0
2014-04-16 13:00:00,79.34,79.37,79.17,79.34,40500.0,65.746,65.7708,65.6051,65.746,40500.0
2014-04-16 13:10:00,79.35,79.47,79.34,79.46,39200.0,65.7543,65.8537,65.746,65.8454,39200.0
2014-04-16 13:20:00,79.46,79.51,79.44,79.48,34200.0,65.8454,65.8869,65.8289,65.862,34200.0
2014-04-16 13:30:00,79.47,79.47,79.27,79.36,52600.0,65.8537,65.8537,65.688,65.7626,52600.0
2014-04-16 13:40:00,79.37,79.5,79.35,79.42,35800.0,65.7708,65.8786,65.7543,65.8123,35800.0
2014-04-16 13:50:00,79.42,79.45,79.31,79.37,49400.0,65.8123,65.8371,65.7211,65.7708,49400.0
2014-04-16 14:00:00,79.39,79.41,79.25,79.28,46400.0,65.7874,65.804,65.6714,65.6963,46400.0
2014-04-16 14:10:00,79.29,79.33,79.11,79.17,55200.0,65.7046,65.7377,65.5554,65.6051,55200.0
2014-04-16 14:20:00,79.16,79.27,79.1,79.17,70400.0,65.5968,65.688,65.5471,65.6051,70400.0
2014-04-16 14:30:00,79.18,79.3,79.17,79.21,59000.0,65.6134,65.7128,65.6051,65.6383,59000.0
2014-04-16 14:40:00,79.21,79.42,79.19,79.41,61300.0,65.6383,65.8123,65.6217,65.804,61300.0
2014-04-16 14:50:00,79.4,79.49,79.29,79.35,170300.0,65.7957,65.8703,65.7046,65.7543,170300.0
2014-04-16 15:00:00,79.36,79.42,79.25,79.31,83600.0,65.7626,65.8123,65.6714,65.7211,83600.0
2014-04-16 15:10:00,79.31,79.37,79.16,79.16,99900.0,65.7211,65.7708,65.5968,65.5968,99900.0
2014-04-16 15:20:00,79.17,79.23,79.09,79.17,136000.0,65.6051,65.6548,65.5388,65.6051,136000.0
2014-04-16 15:30:00,79.17,79.2,78.99,79.15,278400.0,65.6051,65.63,65.456,65.5885,278400.0
2014-04-16 15:40:00,79.15,79.19,79.09,79.1,113600.0,65.5885,65.6217,65.5388,65.5471,113600.0
2014-04-16 15:50:00,79.11,79.16,79.01,79.09,369800.0,65.5554,65.5968,65.4725,65.5388,369800.0
2014-04-17 09:30:00,78.73,78.83,78.19,78.22,396300.0,65.2405,65.3234,64.793,64.8179,396300.0
2014-04-17 09:40:00,78.2,78.32,78.0,78.3,156800.0,64.8013,64.9008,64.6356,64.8842,156800.0
2014-04-17 09:50:00,78.3,78.47,78.29,78.41,104800.0,64.8842,65.025,64.8759,64.9753,104800.0
2014-04-17 10:00:00,78.4,78.51,78.13,78.24,192600.0,64.967,65.0582,64.7433,64.8345,192600.0
2014-04-17 10:10:00,78.23,78.32,78.14,78.15,215800.0,64.8262,64.9008,64.7516,64.7599,215800.0
2014-04-17 10:20:00,78.15,78.48,78.04,78.48,199000.0,64.7599,65.0333,64.6687,65.0333,199000.0
2014-04-17 10:30:00,78.48,78.5,78.36,78.46,124900.0,65.0333,65.0499,64.9339,65.0168,124900.0
2014-04-17 10:40:00,78.47,78.48,78.41,78.46,95000.0,65.025,65.0333,64.9753,65.0168,95000.0
2014-04-17 10:50:00,78.46,78.5,78.45,78.5,98600.0,65.0168,65.0499,65.0085,65.0499,98600.0
2014-04-17 11:00:00,78.5,78.54,78.44,78.54,195800.0,65.0499,65.0831,65.0002,65.0831,195800.0
2014-04-17 11:10:00,78.53,78.7,78.5,78.68,97400.0,65.0748,65.2156,65.0499,65.1991,97400.0
2014-04-17 11:20:00,78.68,78.93,78.68,78.86,65700.0,65.1991,65.4062,65.1991,65.3482,65700.0
2014-04-17 11:30:00,78.87,78.92,78.81,78.91,79100.0,65.3565,65.3979,65.3068,65.3897,79100.0
2014-04-17 11:40:00,78.91,79.01,78.86,78.86,109900.0,65.3897,65.4725,65.3482,65.3482,109900.0
2014-04-17 11:50:00,78.85,78.86,78.74,78.84,44900.0,65.3399,65.3482,65.2488,65.3317,44900.0
2014-04-17 12:00:00,78.85,79.04,78.84,79.02,34200.0,65.3399,65.4974,65.3317,65.4808,34200.0
2014-04-17 12:10:00,79.02,79.04,78.84,78.84,32400.0,65.4808,65.4974,65.3317,65.3317,32400.0
2014-04-17 12:20:00,78.83,78.91,78.81,78.88,34300.0,65.3234,65.3897,65.3068,65.3648,34300.0
2014-04-17 12:30:00,78.88,79.01,78.85,78.99,34900.0,65.3648,65.4725,65.3399,65.456,34900.0
2014-04-17 12:40:00,79.01,79.1,78.99,79.09,55000.0,65.4725,65.5471,65.456,65.5388,55000.0
2014-04-17 12:50:00,79.1,79.29,79.1,79.23,111100.0,65.5471,65.7046,65.5471,65.6548,111100.0
2014-04-17 13:00:00,79.23,79.35,79.21,79.33,63300.0,65.6548,65.7543,65.6383,65.7377,63300.0
2014-04-17 13:10:00,79.33,79.5,79.29,79.29,70700.0,65.7377,65.8786,65.7046,65.7046,70700.0
2014-04-17 13:20:00,79.29,79.37,79.25,79.34,38100.0,65.7046,65.7708,65.6714,65.746,38100.0
2014-04-17 13:30:00,79.35,79.46,79.33,79.45,33700.0,65.7543,65.8454,65.7377,65.8371,33700.0
2014-04-17 13:40:00,79.44,79.5,79.4,79.43,66100.0,65.8289,65.8786,65.7957,65.8206,66100.0
2014-04-17 13:50:00,79.43,79.48,79.29,79.48,72200.0,65.8206,65.862,65.7046,65.862,72200.0
2014-04-17 14:00:00,79.47,79.49,79.22,79.24,69900.0,65.8537,65.8703,65.6465,65.6631,69900.0
2014-04-17 14:10:00,79.23,79.27,79.19,79.22,41800.0,65.6548,65.688,65.6217,65.6465,41800.0
2014-04-17 14:20:00,79.22,79.29,79.2,79.21,56500.0,65.6465,65.7046,65.63,65.6383,56500.0
2014-04-17 14:30:00,79.22,79.22,79.09,79.09,60700.0,65.6465,65.6465,65.5388,65.5388,60700.0
2014-04-17 14:40:00,79.1,79.14,79.01,79.06,59900.0,65.5471,65.5803,65.4725,65.514,59900.0
2014-04-17 14:50:00,79.06,79.06,78.94,79.0,88900.0,65.514,65.514,65.4145,65.4642,88900.0
2014-04-17 15:00:00,79.0,79.2,79.0,79.16,50200.0,65.4642,65.63,65.4642,65.5968,50200.0
2014-04-17 15:10:00,79.16,79.27,79.16,79.23,49200.0,65.5968,65.688,65.5968,65.6548,49200.0
2014-04-17 15:20:00,79.24,79.24,79.17,79.18,53200.0,65.6631,65.6631,65.6051,65.6134,53200.0
2014-04-17 15:30:00,79.17,79.17,79.11,79.15,76700.0,65.6051,65.6051,65.5554,65.5885,76700.0
2014-04-17 15:40:00,79.15,79.15,78.95,79.0,178800.0,65.5885,65.5885,65.4228,65.4642,178800.0
2014-04-17 15:50:00,79.0,79.03,78.89,78.9,311300.0,65.4642,65.4891,65.3731,65.3814,311300.0
2014-04-21 09:30:00,78.88,79.23,78.73,79.02,148100.0,65.3648,65.6548,65.2405,65.4808,148100.0
2014-04-21 09:40:00,79.02,79.3,78.93,78.97,153100.0,65.4808,65.7128,65.4062,65.4394,153100.0
2014-04-21 09:50:00,78.97,79.08,78.89,78.97,68900.0,65.4394,65.5305,65.3731,65.4394,68900.0
2014-04-21 10:00:00,78.99,79.27,78.96,79.26,81900.0,65.456,65.688,65.4311,65.6797,81900.0
2014-04-21 10:10:00,79.25,79.27,79.04,79.05,32500.0,65.6714,65.688,65.4974,65.5057,32500.0
2014-04-21 10:20:00,79.03,79.12,78.99,79.04,15400.0,65.4891,65.5637,65.456,65.4974,15400.0
2014-04-21 10:30:00,79.04,79.04,78.77,78.77,47600.0,65.4974,65.4974,65.2736,65.2736,47600.0
2014-04-21 10:40:00,78.78,78.96,78.78,78.96,15100.0,65.2819,65.4311,65.2819,65.4311,15100.0
2014-04-21 10:50:00,78.95,79.0,78.81,79.0,30000.0,65.4228,65.4642,65.3068,65.4642,30000.0
2014-04-21 11:00:00,78.99,79.1,78.95,79.06,43300.0,65.456,65.5471,65.4228,65.514,43300.0
2014-04-21 11:10:00,79.08,79.18,79.06,79.16,18100.0,65.5305,65.6134,65.514,65.5968,18100.0
2014-04-21 11:20:00,79.16,79.25,79.11,79.23,23700.0,65.5968,65.6714,65.5554,65.6548,23700.0
2014-04-21 11:30:00,79.23,79.37,79.21,79.29,31200.0,65.6548,65.7708,65.6383,65.7046,31200.0
2014-04-21 11:40:00,79.28,79.33,79.23,79.25,24100.0,65.6963,65.7377,65.6548,65.6714,24100.0
2014-04-21 11:50:00,79.23,79.35,79.22,79.3,49800.0,65.6548,65.7543,65.6465,65.7128,49800.0
2014-04-21 12:00:00,79.3,79.4,79.29,79.34,41800.0,65.7128,65.7957,65.7046,65.746,41800.0
2014-04-21 12:10:00,79.33,79.38,79.29,79.35,32700.0,65.7377,65.7791,65.7046,65.7543,32700.0
2014-04-21 12:20:00,79.34,79.37,79.27,79.34,22000.0,65.746,65.7708,65.688,65.746,22000.0
2014-04-21 12:30:00,79.33,79.33,79.19,79.21,15900.0,65.7377,65.7377,65.6217,65.6383,15900.0
2014-04-21 12:40:00,79.19,79.29,79.19,79.27,12100.0,65.6217,65.7046,65.6217,65.688,12100.0
2014-04-21 12:50:00,79.27,79.31,79.22,79.26,13300.0,65.688,65.7211,65.6465,65.6797,13300.0
2014-04-21 13:00:00,79.25,79.28,79.19,79.24,26500.0,65.6714,65.6963,65.6217,65.6631,26500.0
2014-04-21 13:10:00,79.23,79.36,79.23,79.34,21700.0,65.6548,65.7626,65.6548,65.746,21700.0
2014-04-21 13:20:00,79.32,79.44,79.31,79.43,22200.0,65.7294,65.8289,65.7211,65.8206,22200.0
2014-04-21 13:30:00,79.43,79.46,79.36,79.4,40100.0,65.8206,65.8454,65.7626,65.7957,40100.0
2014-04-21 13:40:00,79.39,79.41,79.31,79.38,54200.0,65.7874,65.804,65.7211,65.7791,54200.0
2014-04-21 13:50:00,79.38,79.49,79.35,79.48,28800.0,65.7791,65.8703,65.7543,65.862,28800.0
2014-04-21 14:00:00,79.48,79.61,79.46,79.61,52900.0,65.862,65.9697,65.8454,65.9697,52900.0
2014-04-21 14:10:00,79.62,79.66,79.59,79.64,87500.0,65.978,66.0112,65.9532,65.9946,87500.0
2014-04-21 14:20:00,79.64,79.67,79.61,79.64,45000.0,65.9946,66.0194,65.9697,65.9946,45000.0
2014-04-21 14:30:00,79.64,79.67,79.62,79.67,51600.0,65.9946,66.0194,65.978,66.0194,51600.0
2014-04-21 14:40:00,79.66,79.67,79.6,79.67,63300.0,66.0112,66.0194,65.9614,66.0194,63300.0
2014-04-21 14:50:00,79.64,79.67,79.62,79.63,32600.0,65.9946,66.0194,65.978,65.9863,32600.0
2014-04-21 15:00:00,79.64,79.67,79.62,79.64,72300.0,65.9946,66.0194,65.978,65.9946,72300.0
2014-04-21 15:10:00,79.64,79.69,79.6,79.65,130100.0,65.9946,66.036,65.9614,66.0029,130100.0
2014-04-21 15:20:00,79.65,79.66,79.6,79.6,65700.0,66.0029,66.0112,65.9614,65.9614,65700.0
2014-04-21 15:30:00,79.61,79.61,79.47,79.5,57100.0,65.9697,65.9697,65.8537,65.8786,57100.0
2014-04-21 15:40:00,79.51,79.61,79.5,79.58,103800.0,65.8869,65.9697,65.8786,65.9449,103800.0
2014-04-21 15:50:00,79.57,79.72,79.57,79.71,260000.0,65.9366,66.0609,65.9366,66.0526,260000.0
2014-04-22 09:30:00,79.58,79.81,78.91,79.57,137800.0,65.9449,66.1355,65.3897,65.9366,137800.0
2014-04-22 09:40:00,79.56,79.59,79.26,79.54,55200.0,65.9283,65.9532,65.6797,65.9117,55200.0
2014-04-22 09:50:00,79.51,80.0,79.5,79.99,130200.0,65.8869,66.2929,65.8786,66.2846,130200.0
2014-04-22 10:00:00,79.99,79.99,79.74,79.86,101000.0,66.2846,66.2846,66.0774,66.1769,101000.0
2014-04-22 10:10:00,79.85,79.94,79.72,79.72,94200.0,66.1686,66.2432,66.0609,66.0609,94200.0
2014-04-22 10:20:00,79.72,79.82,79.6,79.61,64300.0,66.0609,66.1437,65.9614,65.9697,64300.0
2014-04-22 10:30:00,79.61,79.78,79.58,79.63,59600.0,65.9697,66.1106,65.9449,65.9863,59600.0
2014-04-22 10:40:00,79.62,79.76,79.57,79.74,38600.0,65.978,66.094,65.9366,66.0774,38600.0
2014-04-22 10:50:00,79.75,79.84,79.75,79.83,33100.0,66.0857,66.1603,66.0857,66.152,33100.0
2014-04-22 11:00:00,79.82,79.92,79.8,79.86,28500.0,66.1437,66.2266,66.1272,66.1769,28500.0
2014-04-22 11:10:00,79.86,79.92,79.81,79.92,45800.0,66.1769,66.2266,66.1355,66.2266,45800.0
2014-04-22 11:20:00,79.92,79.92,79.83,79.87,45300.0,66.2266,66.2266,66.152,66.1852,45300.0
2014-04-22 11:30:00,79.87,79.95,79.87,79.94,47300.0,66.1852,66.2515,66.1852,66.2432,47300.0
2014-04-22 11:40:00,79.95,79.95,79.75,79.78,30700.0,66.2515,66.2515,66.0857,66.1106,30700.0
2014-04-22 11:50:00,79.76,79.79,79.71,79.76,28500.0,66.094,66.1189,66.0526,66.094,28500.0
2014-04-22 12:00:00,79.76,79.78,79.73,79.73,23600.0,66.094,66.1106,66.0692,66.0692,23600.0
2014-04-22 12:10:00,79.73,79.79,79.72,79.74,30300.0,66.0692,66.1189,66.0609,66.0774,30300.0
2014-04-22 12:20:00,79.73,79.82,79.72,79.79,22500.0,66.0692,66.1437,66.0609,66.1189,22500.0
2014-04-22 12:30:00,79.79,79.81,79.74,79.75,20500.0,66.1189,66.1355,66.0774,66.0857,20500.0
2014-04-22 12:40:00,79.75,79.75,79.68,79.69,24200.0,66.0857,66.0857,66.0277,66.036,24200.0
2014-04-22 12:50:00,79.7,79.72,79.68,79.72,25100.0,66.0443,66.0609,66.0277,66.0609,25100.0
2014-04-22 13:00:00,79.72,79.74,79.66,79.69,25200.0,66.0609,66.0774,66.0112,66.036,25200.0
2014-04-22 13:10:00,79.69,79.75,79.67,79.73,28500.0,66.036,66.0857,66.0194,66.0692,28500.0
2014-04-22 13:20:00,79.72,79.79,79.69,79.69,15900.0,66.0609,66.1189,66.036,66.036,15900.0
2014-04-22 13:30:00,79.7,79.73,79.66,79.71,19900.0,66.0443,66.0692,66.0112,66.0526,19900.0
2014-04-22 13:40:00,79.72,79.77,79.71,79.75,33100.0,66.0609,66.1023,66.0526,66.0857,33100.0
2014-04-22 13:50:00,79.77,79.83,79.74,79.75,20600.0,66.1023,66.152,66.0774,66.0857,20600.0
2014-04-22 14:00:00,79.75,79.77,79.67,79.71,22300.0,66.0857,66.1023,66.0194,66.0526,22300.0
2014-04-22 14:10:00,79.72,79.75,79.7,79.75,14100.0,66.0609,66.0857,66.0443,66.0857,14100.0
2014-04-22 14:20:00,79.75,79.75,79.66,79.68,16400.0,66.0857,66.0857,66.0112,66.0277,16400.0
2014-04-22 14:30:00,79.68,79.75,79.67,79.75,17600.0,66.0277,66.0857,66.0194,66.0857,17600.0
2014-04-22 14:40:00,79.75,79.76,79.69,79.76,22700.0,66.0857,66.094,66.036,66.094,22700.0
2014-04-22 14:50:00,79.75,79.78,79.72,79.72,28900.0,66.0857,66.1106,66.0609,66.0609,28900.0
2014-04-22 15:00:00,79.71,79.73,79.61,79.62,24400.0,66.0526,66.0692,65.9697,65.978,24400.0
2014-04-22 15:10:00,79.62,79.65,79.59,79.61,34000.0,65.978,66.0029,65.9532,65.9697,34000.0
2014-04-22 15:20:00,79.61,79.72,79.61,79.64,35200.0,65.9697,66.0609,65.9697,65.9946,35200.0
2014-04-22 15:30:00,79.64,79.66,79.58,79.58,52900.0,65.9946,66.0112,65.9449,65.9449,52900.0
2014-04-22 15:40:00,79.57,79.7,79.55,79.66,116900.0,65.9366,66.0443,65.92,66.0112,116900.0
2014-04-22 15:50:00,79.65,79.71,79.62,79.64,182000.0,66.0029,66.0526,65.978,65.9946,182000.0
2014-04-23 09:30:00,79.33,79.66,79.18,79.45,237800.0,65.7377,66.0112,65.6134,65.8371,237800.0
2014-04-23 09:40:00,79.46,79.68,79.44,79.54,126900.0,65.8454,66.0277,65.8289,65.9117,126900.0
2014-04-23 09:50:00,79.53,79.55,79.41,79.44,27300.0,65.9034,65.92,65.804,65.8289,27300.0
2014-04-23 10:00:00,79.44,79.47,79.33,79.45,29900.0,65.8289,65.8537,65.7377,65.8371,29900.0
2014-04-23 10:10:00,79.43,79.5,79.39,79.43,23100.0,65.8206,65.8786,65.7874,65.8206,23100.0
2014-04-23 10:20:00,79.44,79.73,79.43,79.67,49500.0,65.8289,66.0692,65.8206,66.0194,49500.0
2014-04-23 10:30:00,79.66,79.68,79.59,79.65,53400.0,66.0112,66.0277,65.9532,66.0029,53400.0
2014-04-23 10:40:00,79.64,79.73,79.64,79.67,33600.0,65.9946,66.0692,65.9946,66.0194,33600.0
2014-04-23 10:50:00,79.67,79.72,79.54,79.58,25500.0,66.0194,66.0609,65.9117,65.9449,25500.0
2014-04-23 11:00:00,79.56,79.6,79.49,79.53,16700.0,65.9283,65.9614,65.8703,65.9034,16700.0
2014-04-23 11:10:00,79.51,79.53,79.42,79.45,17300.0,65.8869,65.9034,65.8123,65.8371,17300.0
2014-04-23 11:20:00,79.45,79.53,79.38,79.5,26500.0,65.8371,65.9034,65.7791,65.8786,26500.0
2014-04-23 11:30:00,79.51,79.65,79.51,79.6,19600.0,65.8869,66.0029,65.8869,65.9614,19600.0
2014-04-23 11:40:00,79.6,79.63,79.51,79.56,11300.0,65.9614,65.9863,65.8869,65.9283,11300.0
2014-04-23 11:50:00,79.57,79.64,79.53,79.61,13200.0,65.9366,65.9946,65.9034,65.9697,13200.0
2014-04-23 12:00:00,79.6,79.6,79.45,79.46,18800.0,65.9614,65.9614,65.8371,65.8454,18800.0
2014-04-23 12:10:00,79.47,79.53,79.47,79.51,12000.0,65.8537,65.9034,65.8537,65.8869,12000.0
2014-04-23 12:20:00,79.52,79.52,79.46,79.51,9400.0,65.8951,65.8951,65.8454,65.8869,9400.0
2014-04-23 12:30:00,79.5,79.52,79.43,79.45,25800.0,65.8786,65.8951,65.8206,65.8371,25800.0
2014-04-23 12:40:00,79.44,79.5,79.44,79.46,36000.0,65.8289,65.8786,65.8289,65.8454,36000.0
2014-04-23 12:50:00,79.45,79.49,79.42,79.43,17800.0,65.8371,65.8703,65.8123,65.8206,17800.0
2014-04-23 13:00:00,79.42,79.47,79.36,79.37,57100.0,65.8123,65.8537,65.7626,65.7708,57100.0
2014-04-23 13:10:00,79.38,79.38,79.31,79.32,40700.0,65.7791,65.7791,65.7211,65.7294,40700.0
2014-04-23 13:20:00,79.32,79.46,79.3,79.45,61800.0,65.7294,65.8454,65.7128,65.8371,61800.0
2014-04-23 13:30:00,79.45,79.47,79.4,79.42,44700.0,65.8371,65.8537,65.7957,65.8123,44700.0
2014-04-23 13:40:00,79.42,79.45,79.27,79.33,22200.0,65.8123,65.8371,65.688,65.7377,22200.0
2014-04-23 13:50:00,79.32,79.39,79.26,79.27,16700.0,65.7294,65.7874,65.6797,65.688,16700.0
2014-04-23 14:00:00,79.25,79.26,79.15,79.22,49700.0,65.6714,65.6797,65.5885,65.6465,49700.0
2014-04-23 14:10:00,79.21,79.21,79.15,79.18,21700.0,65.6383,65.6383,65.5885,65.6134,21700.0
2014-04-23 14:20:00,79.18,79.23,79.16,79.21,46100.0,65.6134,65.6548,65.5968,65.6383,46100.0
2014-04-23 14:30:00,79.21,79.23,79.18,79.21,29300.0,65.6383,65.6548,65.6134,65.6383,29300.0
2014-04-23 14:40:00,79.22,79.23,79.19,79.22,21600.0,65.6465,65.6548,65.6217,65.6465,21600.0
2014-04-23 14:50:00,79.22,79.3,79.21,79.23,45200.0,65.6465,65.7128,65.6383,65.6548,45200.0
2014-04-23 15:00:00,79.23,79.29,79.21,79.29,30500.0,65.6548,65.7046,65.6383,65.7046,30500.0
2014-04-23 15:10:00,79.28,79.3,79.23,79.25,47600.0,65.6963,65.7128,65.6548,65.6714,47600.0
2014-04-23 15:20:00,79.26,79.31,79.26,79.26,56600.0,65.6797,65.7211,65.6797,65.6797,56600.0
2014-04-23 15:30:00,79.26,79.27,79.2,79.24,50900.0,65.6797,65.688,65.63,65.6631,50900.0
2014-04-23 15:40:00,79.24,79.25,79.14,79.15,68100.0,65.6631,65.6714,65.5803,65.5885,68100.0
2014-04-23 15:50:00,79.16,79.19,79.1,79.12,180300.0,65.5968,65.6217,65.5471,65.5637,180300.0
2014-04-24 09:30:00,79.15,79.46,78.5,78.86,263000.0,65.5885,65.8454,65.0499,65.3482,263000.0
2014-04-24 09:40:00,78.84,78.89,77.96,78.19,472000.0,65.3317,65.3731,64.6024,64.793,472000.0
2014-04-24 09:50:00,78.17,78.77,78.17,78.51,121600.0,64.7765,65.2736,64.7765,65.0582,121600.0
2014-04-24 10:00:00,78.51,78.51,78.32,78.45,44200.0,65.0582,65.0582,64.9008,65.0085,44200.0
2014-04-24 10:10:00,78.43,78.73,78.37,78.59,52100.0,64.9919,65.2405,64.9422,65.1245,52100.0
2014-04-24 10:20:00,78.6,78.61,78.4,78.59,49300.0,65.1328,65.1411,64.967,65.1245,49300.0
2014-04-24 10:30:00,78.59,78.66,78.48,78.57,72900.0,65.1245,65.1825,65.0333,65.1079,72900.0
2014-04-24 10:40:00,78.56,78.62,78.5,78.51,37900.0,65.0996,65.1493,65.0499,65.0582,37900.0
2014-04-24 10:50:00,78.54,78.63,78.5,78.62,42900.0,65.0831,65.1576,65.0499,65.1493,42900.0
2014-04-24 11:00:00,78.62,78.68,78.6,78.62,75600.0,65.1493,65.1991,65.1328,65.1493,75600.0
2014-04-24 11:10:00,78.64,78.67,78.62,78.64,41600.0,65.1659,65.1908,65.1493,65.1659,41600.0
2014-04-24 11:20:00,78.64,78.68,78.57,78.6,49700.0,65.1659,65.1991,65.1079,65.1328,49700.0
2014-04-24 11:30:00,78.6,78.64,78.56,78.62,65000.0,65.1328,65.1659,65.0996,65.1493,65000.0
2014-04-24 11:40:00,78.63,78.63,78.55,78.57,56700.0,65.1576,65.1576,65.0913,65.1079,56700.0
2014-04-24 11:50:00,78.57,78.63,78.57,78.62,31500.0,65.1079,65.1576,65.1079,65.1493,31500.0
2014-04-24 12:00:00,78.62,78.66,78.58,78.6,38400.0,65.1493,65.1825,65.1162,65.1328,38400.0
2014-04-24 12:10:00,78.59,78.61,78.55,78.55,33700.0,65.1245,65.1411,65.0913,65.0913,33700.0
2014-04-24 12:20:00,78.56,78.56,78.5,78.5,41700.0,65.0996,65.0996,65.0499,65.0499,41700.0
2014-04-24 12:30:00,78.51,78.55,78.45,78.45,56000.0,65.0582,65.0913,65.0085,65.0085,56000.0
2014-04-24 12:40:00,78.45,78.48,78.35,78.41,67300.0,65.0085,65.0333,64.9256,64.9753,67300.0
2014-04-24 12:50:00,78.41,78.49,78.4,78.49,34900.0,64.9753,65.0416,64.967,65.0416,34900.0
2014-04-24 13:00:00,78.49,78.5,78.43,78.45,37800.0,65.0416,65.0499,64.9919,65.0085,37800.0
2014-04-24 13:10:00,78.44,78.53,78.44,78.51,43800.0,65.0002,65.0748,65.0002,65.0582,43800.0
2014-04-24 13:20:00,78.51,78.53,78.48,78.49,44800.0,65.0582,65.0748,65.0333,65.0416,44800.0
2014-04-24 13:30:00,78.48,78.55,78.34,78.35,53700.0,65.0333,65.0913,64.9173,64.9256,53700.0
2014-04-24 13:40:00,78.34,78.38,78.21,78.21,35800.0,64.9173,64.9505,64.8096,64.8096,35800.0
2014-04-24 13:50:00,78.21,78.27,78.1,78.13,60400.0,64.8096,64.8593,64.7184,64.7433,60400.0
2014-04-24 14:00:00,78.13,78.29,78.11,78.19,67900.0,64.7433,64.8759,64.7267,64.793,67900.0
2014-04-24 14:10:00,78.19,78.27,78.12,78.23,36600.0,64.793,64.8593,64.735,64.8262,36600.0
2014-04-24 14:20:00,78.25,78.33,78.19,78.32,43100.0,64.8427,64.909,64.793,64.9008,43100.0
2014-04-24 14:30:00,78.32,78.4,78.32,78.38,70700.0,64.9008,64.967,64.9008,64.9505,70700.0
2014-04-24 14:40:00,78.38,78.38,78.24,78.24,109900.0,64.9505,64.9505,64.8345,64.8345,109900.0
2014-04-24 14:50:00,78.24,78.33,78.24,78.33,107900.0,64.8345,64.909,64.8345,64.909,107900.0
2014-04-24 15:00:00,78.33,78.48,78.33,78.38,83700.0,64.909,65.0333,64.909,64.9505,83700.0
2014-04-24 15:10:00,78.38,78.38,78.3,78.32,43200.0,64.9505,64.9505,64.8842,64.9008,43200.0
2014-04-24 15:20:00,78.32,78.45,78.32,78.38,52800.0,64.9008,65.0085,64.9008,64.9505,52800.0
2014-04-24 15:30:00,78.39,78.42,78.3,78.33,68800.0,64.9588,64.9836,64.8842,64.909,68800.0
2014-04-24 15:40:00,78.33,78.41,78.31,78.33,101000.0,64.909,64.9753,64.8925,64.909,101000.0
2014-04-24 15:50:00,78.32,78.36,78.31,78.35,195500.0,64.9008,64.9339,64.8925,64.9256,195500.0
2014-04-25 09:30:00,79.09,79.22,78.87,78.95,165200.0,65.5388,65.6465,65.3565,65.4228,165200.0
2014-04-25 09:40:00,78.95,78.98,78.52,78.55,110900.0,65.4228,65.4477,65.0665,65.0913,110900.0
2014-04-25 09:50:00,78.57,78.61,78.38,78.49,139800.0,65.1079,65.1411,64.9505,65.0416,139800.0
2014-04-25 10:00:00,78.5,78.71,78.46,78.5,105500.0,65.0499,65.2239,65.0168,65.0499,105500.0
2014-04-25 10:10:00,78.5,78.79,78.5,78.75,88800.0,65.0499,65.2902,65.0499,65.2571,88800.0
2014-04-25 10:20:00,78.74,78.82,78.64,78.71,56700.0,65.2488,65.3151,65.1659,65.2239,56700.0
2014-04-25 10:30:00,78.69,78.7,78.56,78.65,42200.0,65.2074,65.2156,65.0996,65.1742,42200.0
2014-04-25 10:40:00,78.62,78.77,78.58,78.69,39300.0,65.1493,65.2736,65.1162,65.2074,39300.0
2014-04-25 10:50:00,78.7,78.77,78.65,78.71,37400.0,65.2156,65.2736,65.1742,65.2239,37400.0
2014-04-25 11:00:00,78.7,78.71,78.45,78.54,37500.0,65.2156,65.2239,65.0085,65.0831,37500.0
2014-04-25 11:10:00,78.52,78.73,78.49,78.69,48100.0,65.0665,65.2405,65.0416,65.2074,48100.0
2014-04-25 11:20:00,78.7,78.88,78.64,78.87,31300.0,65.2156,65.3648,65.1659,65.3565,31300.0
2014-04-25 11:30:00,78.87,78.98,78.82,78.92,64900.0,65.3565,65.4477,65.3151,65.3979,64900.0
2014-04-25 11:40:00,78.93,78.93,78.73,78.89,101100.0,65.4062,65.4062,65.2405,65.3731,101100.0
2014-04-25 11:50:00,78.88,78.95,78.81,78.81,56400.0,65.3648,65.4228,65.3068,65.3068,56400.0
2014-04-25 12:00:00,78.8,78.83,78.68,78.79,34100.0,65.2985,65.3234,65.1991,65.2902,34100.0
2014-04-25 12:10:00,78.79,78.87,78.72,78.72,72800.0,65.2902,65.3565,65.2322,65.2322,72800.0
2014-04-25 12:20:00,78.72,78.81,78.66,78.77,23100.0,65.2322,65.3068,65.1825,65.2736,23100.0
2014-04-25 12:30:00,78.78,78.8,78.7,78.74,28300.0,65.2819,65.2985,65.2156,65.2488,28300.0
2014-04-25 12:40:00,78.74,78.79,78.69,78.71,31500.0,65.2488,65.2902,65.2074,65.2239,31500.0
2014-04-25 12:50:00,78.71,78.72,78.66,78.69,27800.0,65.2239,65.2322,65.1825,65.2074,27800.0
2014-04-25 13:00:00,78.69,78.7,78.45,78.55,22500.0,65.2074,65.2156,65.0085,65.0913,22500.0
2014-04-25 13:10:00,78.54,78.54,78.4,78.4,21000.0,65.0831,65.0831,64.967,64.967,21000.0
2014-04-25 13:20:00,78.4,78.45,78.36,78.41,19500.0,64.967,65.0085,64.9339,64.9753,19500.0
2014-04-25 13:30:00,78.41,78.42,78.27,78.42,37500.0,64.9753,64.9836,64.8593,64.9836,37500.0
2014-04-25 13:40:00,78.42,78.57,78.38,78.56,43500.0,64.9836,65.1079,64.9505,65.0996,43500.0
2014-04-25 13:50:00,78.56,78.6,78.5,78.56,21600.0,65.0996,65.1328,65.0499,65.0996,21600.0
2014-04-25 14:00:00,78.56,78.57,78.42,78.53,23100.0,65.0996,65.1079,64.9836,65.0748,23100.0
2014-04-25 14:10:00,78.52,78.57,78.47,78.5,39200.0,65.0665,65.1079,65.025,65.0499,39200.0
2014-04-25 14:20:00,78.5,78.57,78.49,78.51,35200.0,65.0499,65.1079,65.0416,65.0582,35200.0
2014-04-25 14:30:00,78.5,78.68,78.41,78.66,30100.0,65.0499,65.1991,64.9753,65.1825,30100.0
2014-04-25 14:40:00,78.67,78.69,78.6,78.65,44900.0,65.1908,65.2074,65.1328,65.1742,44900.0
2014-04-25 14:50:00,78.66,78.73,78.58,78.59,48400.0,65.1825,65.2405,65.1162,65.1245,48400.0
2014-04-25 15:00:00,78.59,78.6,78.47,78.48,57400.0,65.1245,65.1328,65.025,65.0333,57400.0
2014-04-25 15:10:00,78.49,78.52,78.43,78.49,41200.0,65.0416,65.0665,64.9919,65.0416,41200.0
2014-04-25 15:20:00,78.48,78.58,78.48,78.56,50700.0,65.0333,65.1162,65.0333,65.0996,50700.0
2014-04-25 15:30:00,78.55,78.62,78.52,78.53,50600.0,65.0913,65.1493,65.0665,65.0748,50600.0
2014-04-25 15:40:00,78.53,78.67,78.51,78.61,84700.0,65.0748,65.1908,65.0582,65.1411,84700.0
2014-04-25 15:50:00,78.6,78.6,78.38,78.44,241300.0,65.1328,65.1328,64.9505,65.0002,241300.0
2014-04-28 09:30:00,78.55,78.87,78.55,78.57,114800.0,65.0913,65.3565,65.0913,65.1079,114800.0
2014-04-28 09:40:00,78.56,78.61,78.35,78.38,260500.0,65.0996,65.1411,64.9256,64.9505,260500.0
2014-04-28 09:50:00,78.39,78.41,78.34,78.4,138400.0,64.9588,64.9753,64.9173,64.967,138400.0
2014-04-28 10:00:00,78.4,78.45,78.27,78.4,60800.0,64.967,65.0085,64.8593,64.967,60800.0
2014-04-28 10:10:00,78.4,78.43,78.37,78.41,96800.0,64.967,64.9919,64.9422,64.9753,96800.0
2014-04-28 10:20:00,78.41,78.45,78.36,78.39,77300.0,64.9753,65.0085,64.9339,64.9588,77300.0
2014-04-28 10:30:00,78.4,78.42,78.33,78.36,67500.0,64.967,64.9836,64.909,64.9339,67500.0
2014-04-28 10:40:00,78.36,78.38,78.33,78.34,39300.0,64.9339,64.9505,64.909,64.9173,39300.0
2014-04-28 10:50:00,78.34,78.4,78.28,78.4,29900.0,64.9173,64.967,64.8676,64.967,29900.0
2014-04-28 11:00:00,78.4,78.49,78.38,78.44,37800.0,64.967,65.0416,64.9505,65.0002,37800.0
2014-04-28 11:10:00,78.44,78.46,78.28,78.36,38800.0,65.0002,65.0168,64.8676,64.9339,38800.0
2014-04-28 11:20:00,78.36,78.39,78.21,78.22,30300.0,64.9339,64.9588,64.8096,64.8179,30300.0
2014-04-28 11:30:00,78.22,78.33,78.17,78.29,61400.0,64.8179,64.909,64.7765,64.8759,61400.0
2014-04-28 11:40:00,78.29,78.29,78.1,78.15,34300.0,64.8759,64.8759,64.7184,64.7599,34300.0
2014-04-28 11:50:00,78.16,78.26,77.98,78.01,95000.0,64.7682,64.851,64.619,64.6439,95000.0
2014-04-28 12:00:00,78.0,78.19,78.0,78.11,103200.0,64.6356,64.793,64.6356,64.7267,103200.0
2014-04-28 12:10:00,78.11,78.28,78.07,78.26,70800.0,64.7267,64.8676,64.6936,64.851,70800.0
2014-04-28 12:20:00,78.25,78.32,78.19,78.3,59500.0,64.8427,64.9008,64.793,64.8842,59500.0
2014-04-28 12:30:00,78.3,78.4,78.25,78.3,64100.0,64.8842,64.967,64.8427,64.8842,64100.0
2014-04-28 12:40:00,78.3,78.49,78.29,78.48,48400.0,64.8842,65.0416,64.8759,65.0333,48400.0
2014-04-28 12:50:00,78.48,78.49,78.34,78.39,32900.0,65.0333,65.0416,64.9173,64.9588,32900.0
2014-04-28 13:00:00,78.37,78.38,78.21,78.26,56300.0,64.9422,64.9505,64.8096,64.851,56300.0
2014-04-28 13:10:00,78.26,78.33,78.12,78.17,55000.0,64.851,64.909,64.735,64.7765,55000.0
2014-04-28 13:20:00,78.16,78.16,78.0,78.07,55500.0,64.7682,64.7682,64.6356,64.6936,55500.0
2014-04-28 13:30:00,78.08,78.12,77.93,78.11,95400.0,64.7019,64.735,64.5776,64.7267,95400.0
2014-04-28 13:40:00,78.09,78.23,78.03,78.22,55500.0,64.7102,64.8262,64.6604,64.8179,55500.0
2014-04-28 13:50:00,78.22,78.35,78.22,78.29,63600.0,64.8179,64.9256,64.8179,64.8759,63600.0
2014-04-28 14:00:00,78.29,78.29,78.06,78.29,52500.0,64.8759,64.8759,64.6853,64.8759,52500.0
2014-04-28 14:10:00,78.29,78.5,78.29,78.5,50900.0,64.8759,65.0499,64.8759,65.0499,50900.0
2014-04-28 14:20:00,78.49,78.59,78.47,78.57,52300.0,65.0416,65.1245,65.025,65.1079,52300.0
2014-04-28 14:30:00,78.55,78.63,78.52,78.63,62700.0,65.0913,65.1576,65.0665,65.1576,62700.0
2014-04-28 14:40:00,78.61,78.68,78.45,78.67,45000.0,65.1411,65.1991,65.0085,65.1908,45000.0
2014-04-28 14:50:00,78.68,78.78,78.67,78.72,61400.0,65.1991,65.2819,65.1908,65.2322,61400.0
2014-04-28 15:00:00,78.72,78.82,78.62,78.82,112900.0,65.2322,65.3151,65.1493,65.3151,112900.0
2014-04-28 15:10:00,78.83,79.0,78.77,78.95,88600.0,65.3234,65.4642,65.2736,65.4228,88600.0
2014-04-28 15:20:00,78.97,79.18,78.9,79.13,123300.0,65.4394,65.6134,65.3814,65.572,123300.0
2014-04-28 15:30:00,79.12,79.33,79.08,79.28,134900.0,65.5637,65.7377,65.5305,65.6963,134900.0
2014-04-28 15:40:00,79.28,79.31,79.15,79.21,130200.0,65.6963,65.7211,65.5885,65.6383,130200.0
2014-04-28 15:50:00,79.2,79.28,79.06,79.07,216200.0,65.63,65.6963,65.514,65.5222,216200.0
2014-04-29 09:30:00,79.03,79.37,78.87,79.31,105900.0,65.4891,65.7708,65.3565,65.7211,105900.0
2014-04-29 09:40:00,79.3,79.77,79.19,79.33,227400.0,65.7128,66.1023,65.6217,65.7377,227400.0
2014-04-29 09:50:00,79.3,79.45,79.0,79.02,42000.0,65.7128,65.8371,65.4642,65.4808,42000.0
2014-04-29 10:00:00,79.06,79.21,78.92,78.92,38300.0,65.514,65.6383,65.3979,65.3979,38300.0
2014-04-29 10:10:00,78.89,79.05,78.84,79.0,53600.0,65.3731,65.5057,65.3317,65.4642,53600.0
2014-04-29 10:20:00,79.0,79.06,78.84,78.95,29000.0,65.4642,65.514,65.3317,65.4228,29000.0
2014-04-29 10:30:00,78.96,79.12,78.95,78.98,34400.0,65.4311,65.5637,65.4228,65.4477,34400.0
2014-04-29 10:40:00,78.96,79.07,78.95,79.0,39600.0,65.4311,65.5222,65.4228,65.4642,39600.0
2014-04-29 10:50:00,79.0,79.04,78.94,78.94,34900.0,65.4642,65.4974,65.4145,65.4145,34900.0
2014-04-29 11:00:00,78.93,79.02,78.91,78.98,29100.0,65.4062,65.4808,65.3897,65.4477,29100.0
2014-04-29 11:10:00,79.0,79.02,78.84,78.87,37000.0,65.4642,65.4808,65.3317,65.3565,37000.0
2014-04-29 11:20:00,78.88,79.19,78.88,79.18,36900.0,65.3648,65.6217,65.3648,65.6134,36900.0
2014-04-29 11:30:00,79.2,79.22,79.11,79.17,13800.0,65.63,65.6465,65.5554,65.6051,13800.0
2014-04-29 11:40:00,79.17,79.18,79.07,79.15,14100.0,65.6051,65.6134,65.5222,65.5885,14100.0
2014-04-29 11:50:00,79.12,79.15,79.07,79.08,7000.0,65.5637,65.5885,65.5222,65.5305,7000.0
2014-04-29 12:00:00,79.1,79.13,79.06,79.1,10800.0,65.5471,65.572,65.514,65.5471,10800.0
2014-04-29 12:10:00,79.1,79.12,79.03,79.06,13300.0,65.5471,65.5637,65.4891,65.514,13300.0
2014-04-29 12:20:00,79.07,79.16,79.05,79.1,47900.0,65.5222,65.5968,65.5057,65.5471,47900.0
2014-04-29 12:30:00,79.11,79.17,79.09,79.14,39200.0,65.5554,65.6051,65.5388,65.5803,39200.0
2014-04-29 12:40:00,79.15,79.22,79.15,79.2,12600.0,65.5885,65.6465,65.5885,65.63,12600.0
2014-04-29 12:50:00,79.2,79.32,79.2,79.29,13800.0,65.63,65.7294,65.63,65.7046,13800.0
2014-04-29 13:00:00,79.29,79.33,79.24,79.24,13000.0,65.7046,65.7377,65.6631,65.6631,13000.0
2014-04-29 13:10:00,79.25,79.29,79.21,79.25,42500.0,65.6714,65.7046,65.6383,65.6714,42500.0
2014-04-29 13:20:00,79.24,79.34,79.22,79.34,29100.0,65.6631,65.746,65.6465,65.746,29100.0
2014-04-29 13:30:00,79.34,79.43,79.33,79.38,31100.0,65.746,65.8206,65.7377,65.7791,31100.0
2014-04-29 13:40:00,79.38,79.44,79.35,79.42,23600.0,65.7791,65.8289,65.7543,65.8123,23600.0
2014-04-29 13:50:00,79.42,79.57,79.42,79.57,30500.0,65.8123,65.9366,65.8123,65.9366,30500.0
2014-04-29 14:00:00,79.57,79.59,79.52,79.53,23700.0,65.9366,65.9532,65.8951,65.9034,23700.0
2014-04-29 14:10:00,79.54,79.57,79.48,79.55,33500.0,65.9117,65.9366,65.862,65.92,33500.0
2014-04-29 14:20:00,79.54,79.58,79.49,79.49,28900.0,65.9117,65.9449,65.8703,65.8703,28900.0
2014-04-29 14:30:00,79.5,79.6,79.49,79.6,31100.0,65.8786,65.9614,65.8703,65.9614,31100.0
2014-04-29 14:40:00,79.6,79.63,79.56,79.62,39400.0,65.9614,65.9863,65.9283,65.978,39400.0
2014-04-29 14:50:00,79.61,79.62,79.52,79.58,27900.0,65.9697,65.978,65.8951,65.9449,27900.0
2014-04-29 15:00:00,79.58,79.61,79.51,79.58,35900.0,65.9449,65.9697,65.8869,65.9449,35900.0
2014-04-29 15:10:00,79.58,79.65,79.57,79.59,55400.0,65.9449,66.0029,65.9366,65.9532,55400.0
2014-04-29 15:20:00,79.59,79.64,79.58,79.6,57200.0,65.9532,65.9946,65.9449,65.9614,57200.0
2014-04-29 15:30:00,79.6,79.68,79.59,79.66,71900.0,65.9614,66.0277,65.9532,66.0112,71900.0
2014-04-29 15:40:00,79.66,79.66,79.54,79.65,139800.0,66.0112,66.0112,65.9117,66.0029,139800.0
2014-04-29 15:50:00,79.65,79.72,79.63,79.68,340600.0,66.0029,66.0609,65.9863,66.0277,340600.0
2014-04-30 09:30:00,77.65,79.81,77.35,79.39,188000.0,64.3455,66.1355,64.0969,65.7874,188000.0
2014-04-30 09:40:00,79.41,79.81,79.37,79.59,42200.0,65.804,66.1355,65.7708,65.9532,42200.0
2014-04-30 09:50:00,79.6,79.68,79.24,79.42,33100.0,65.9614,66.0277,65.6631,65.8123,33100.0
2014-04-30 10:00:00,79.43,79.69,79.41,79.67,46100.0,65.8206,66.036,65.804,66.0194,46100.0
2014-04-30 10:10:00,79.67,79.85,79.66,79.84,56500.0,66.0194,66.1686,66.0112,66.1603,56500.0
2014-04-30 10:20:00,79.84,80.1,79.84,80.01,158100.0,66.1603,66.3758,66.1603,66.3012,158100.0
2014-04-30 10:30:00,80.01,80.08,80.0,80.06,42100.0,66.3012,66.3592,66.2929,66.3426,42100.0
2014-04-30 10:40:00,80.05,80.2,79.93,80.13,118300.0,66.3343,66.4586,66.2349,66.4006,118300.0
2014-04-30 10:50:00,80.13,80.24,80.04,80.05,67200.0,66.4006,66.4918,66.326,66.3343,67200.0
2014-04-30 11:00:00,80.05,80.12,79.94,79.96,41800.0,66.3343,66.3923,66.2432,66.2598,41800.0
2014-04-30 11:10:00,79.95,79.97,79.85,79.86,69000.0,66.2515,66.268,66.1686,66.1769,69000.0
2014-04-30 11:20:00,79.86,79.9,79.77,79.81,90700.0,66.1769,66.21,66.1023,66.1355,90700.0
2014-04-30 11:30:00,79.81,79.86,79.78,79.8,118800.0,66.1355,66.1769,66.1106,66.1272,118800.0
2014-04-30 11:40:00,79.8,79.84,79.79,79.83,132400.0,66.1272,66.1603,66.1189,66.152,132400.0
2014-04-30 11:50:00,79.82,79.91,79.8,79.81,40400.0,66.1437,66.2183,66.1272,66.1355,40400.0
2014-04-30 12:00:00,79.81,79.87,79.81,79.84,33500.0,66.1355,66.1852,66.1355,66.1603,33500.0
2014-04-30 12:10:00,79.84,79.97,79.84,79.97,17600.0,66.1603,66.268,66.1603,66.268,17600.0
2014-04-30 12:20:00,79.99,79.99,79.93,79.96,37200.0,66.2846,66.2846,66.2349,66.2598,37200.0
2014-04-30 12:30:00,79.95,80.03,79.9,80.03,23200.0,66.2515,66.3178,66.21,66.3178,23200.0
2014-04-30 12:40:00,80.02,80.1,80.0,80.1,14800.0,66.3095,66.3758,66.2929,66.3758,14800.0
2014-04-30 12:50:00,80.11,80.17,80.1,80.14,18500.0,66.3841,66.4338,66.3758,66.4089,18500.0
2014-04-30 13:00:00,80.14,80.17,80.1,80.11,24300.0,66.4089,66.4338,66.3758,66.3841,24300.0
2014-04-30 13:10:00,80.1,80.1,80.04,80.04,19400.0,66.3758,66.3758,66.326,66.326,19400.0
2014-04-30 13:20:00,80.04,80.12,80.03,80.11,29100.0,66.326,66.3923,66.3178,66.3841,29100.0
2014-04-30 13:30:00,80.11,80.14,80.09,80.11,22400.0,66.3841,66.4089,66.3675,66.3841,22400.0
2014-04-30 13:40:00,80.11,80.19,80.1,80.12,37200.0,66.3841,66.4503,66.3758,66.3923,37200.0
2014-04-30 13:50:00,80.13,80.17,80.08,80.08,25200.0,66.4006,66.4338,66.3592,66.3592,25200.0
2014-04-30 14:00:00,80.09,80.33,80.06,80.25,66500.0,66.3675,66.5664,66.3426,66.5001,66500.0
2014-04-30 14:10:00,80.23,80.23,80.08,80.22,49200.0,66.4835,66.4835,66.3592,66.4752,49200.0
2014-04-30 14:20:00,80.22,80.3,80.2,80.24,44100.0,66.4752,66.5415,66.4586,66.4918,44100.0
2014-04-30 14:30:00,80.24,80.33,80.2,80.2,48300.0,66.4918,66.5664,66.4586,66.4586,48300.0
2014-04-30 14:40:00,80.2,80.39,80.2,80.35,38600.0,66.4586,66.6161,66.4586,66.5829,38600.0
2014-04-30 14:50:00,80.35,80.37,80.23,80.26,50200.0,66.5829,66.5995,66.4835,66.5084,50200.0
2014-04-30 15:00:00,80.26,80.29,80.16,80.2,71400.0,66.5084,66.5332,66.4255,66.4586,71400.0
2014-04-30 15:10:00,80.21,80.24,80.02,80.05,91000.0,66.4669,66.4918,66.3095,66.3343,91000.0
2014-04-30 15:20:00,80.05,80.1,79.99,80.06,120900.0,66.3343,66.3758,66.2846,66.3426,120900.0
2014-04-30 15:30:00,80.07,80.17,80.07,80.15,79900.0,66.3509,66.4338,66.3509,66.4172,79900.0
2014-04-30 15:40:00,80.14,80.27,80.1,80.19,207900.0,66.4089,66.5166,66.3758,66.4503,207900.0
2014-04-30 15:50:00,80.2,80.24,80.13,80.21,398600.0,66.4586,66.4918,66.4006,66.4669,398600.0
2014-05-01 09:30:00,80.18,80.39,79.94,80.35,60900.0,66.4421,66.6161,66.2432,66.5829,60900.0
2014-05-01 09:40:00,80.33,80.56,80.28,80.5,76000.0,66.5664,66.757,66.5249,66.7072,76000.0
2014-05-01 09:50:00,80.51,80.54,80.36,80.37,73600.0,66.7155,66.7404,66.5912,66.5995,73600.0
2014-05-01 10:00:00,80.39,80.48,80.27,80.37,36400.0,66.6161,66.6907,66.5166,66.5995,36400.0
2014-05-01 10:10:00,80.37,80.45,80.04,80.1,35600.0,66.5995,66.6658,66.326,66.3758,35600.0
2014-05-01 10:20:00,80.07,80.3,80.04,80.18,22500.0,66.3509,66.5415,66.326,66.4421,22500.0
2014-05-01 10:30:00,80.19,80.43,80.19,80.39,17400.0,66.4503,66.6492,66.4503,66.6161,17400.0
2014-05-01 10:40:00,80.38,80.48,80.36,80.46,13800.0,66.6078,66.6907,66.5912,66.6741,13800.0
2014-05-01 10:50:00,80.46,80.56,80.4,80.43,79800.0,66.6741,66.757,66.6244,66.6492,79800.0
2014-05-01 11:00:00,80.43,80.48,80.38,80.4,48200.0,66.6492,66.6907,66.6078,66.6244,48200.0
2014-05-01 11:10:00,80.4,80.5,80.36,80.45,26300.0,66.6244,66.7072,66.5912,66.6658,26300.0
2014-05-01 11:20:00,80.46,80.5,80.42,80.47,36600.0,66.6741,66.7072,66.6409,66.6824,36600.0
2014-05-01 11:30:00,80.47,80.7,80.46,80.65,39700.0,66.6824,66.873,66.6741,66.8315,39700.0
2014-05-01 11:40:00,80.66,80.66,80.48,80.49,44900.0,66.8398,66.8398,66.6907,66.6989,44900.0
2014-05-01 11:50:00,80.48,80.48,80.29,80.35,58300.0,66.6907,66.6907,66.5332,66.5829,58300.0
2014-05-01 12:00:00,80.35,80.48,80.31,80.47,26100.0,66.5829,66.6907,66.5498,66.6824,26100.0
2014-05-01 12:10:00,80.47,80.49,80.3,80.31,20400.0,66.6824,66.6989,66.5415,66.5498,20400.0
2014-05-01 12:20:00,80.3,80.32,80.23,80.25,28000.0,66.5415,66.5581,66.4835,66.5001,28000.0
2014-05-01 12:30:00,80.24,80.24,80.14,80.18,136400.0,66.4918,66.4918,66.4089,66.4421,136400.0
2014-05-01 12:40:00,80.18,80.21,80.09,80.18,45500.0,66.4421,66.4669,66.3675,66.4421,45500.0
2014-05-01 12:50:00,80.18,80.21,80.15,80.15,24400.0,66.4421,66.4669,66.4172,66.4172,24400.0
2014-05-01 13:00:00,80.17,80.24,80.11,80.14,22200.0,66.4338,66.4918,66.3841,66.4089,22200.0
2014-05-01 13:10:00,80.13,80.13,79.99,79.99,28900.0,66.4006,66.4006,66.2846,66.2846,28900.0
2014-05-01 13:20:00,79.98,80.3,79.9,79.96,142600.0,66.2763,66.5415,66.21,66.2598,142600.0
2014-05-01 13:30:00,79.96,79.97,79.82,79.97,48900.0,66.2598,66.268,66.1437,66.268,48900.0
2014-05-01 13:40:00,79.97,79.97,79.84,79.86,22900.0,66.268,66.268,66.1603,66.1769,22900.0
2014-05-01 13:50:00,79.87,79.87,79.65,79.72,38400.0,66.1852,66.1852,66.0029,66.0609,38400.0
2014-05-01 14:00:00,79.73,79.96,79.7,79.96,167400.0,66.0692,66.2598,66.0443,66.2598,167400.0
2014-05-01 14:10:00,79.98,80.0,79.95,79.99,37800.0,66.2763,66.2929,66.2515,66.2846,37800.0
2014-05-01 14:20:00,79.99,80.01,79.95,79.99,45800.0,66.2846,66.3012,66.2515,66.2846,45800.0
2014-05-01 14:30:00,80.0,80.0,79.83,79.83,38200.0,66.2929,66.2929,66.152,66.152,38200.0
2014-05-01 14:40:00,79.83,79.86,79.72,79.86,39500.0,66.152,66.1769,66.0609,66.1769,39500.0
2014-05-01 14:50:00,79.86,79.87,79.76,79.82,34400.0,66.1769,66.1852,66.094,66.1437,34400.0
2014-05-01 15:00:00,79.83,79.87,79.72,79.81,31900.0,66.152,66.1852,66.0609,66.1355,31900.0
2014-05-01 15:10:00,79.81,79.9,79.73,79.84,42100.0,66.1355,66.21,66.0692,66.1603,42100.0
2014-05-01 15:20:00,79.83,79.89,79.81,79.84,42600.0,66.152,66.2017,66.1355,66.1603,42600.0
2014-05-01 15:30:00,79.84,79.89,79.8,79.85,59300.0,66.1603,66.2017,66.1272,66.1686,59300.0
2014-05-01 15:40:00,79.86,79.89,79.76,79.78,80900.0,66.1769,66.2017,66.094,66.1106,80900.0
2014-05-01 15:50:00,79.78,79.89,79.78,79.84,163600.0,66.1106,66.2017,66.1106,66.1603,163600.0
2014-05-02 09:30:00,79.86,80.2,79.69,80.1,75700.0,66.1769,66.4586,66.036,66.3758,75700.0
2014-05-02 09:40:00,80.13,80.14,79.88,79.88,31100.0,66.4006,66.4089,66.1935,66.1935,31100.0
2014-05-02 09:50:00,79.86,80.0,79.81,80.0,30100.0,66.1769,66.2929,66.1355,66.2929,30100.0
2014-05-02 10:00:00,79.99,80.12,79.86,80.11,54900.0,66.2846,66.3923,66.1769,66.3841,54900.0
2014-05-02 10:10:00,80.11,80.16,80.05,80.07,28100.0,66.3841,66.4255,66.3343,66.3509,28100.0
2014-05-02 10:20:00,80.07,80.09,79.92,80.01,30700.0,66.3509,66.3675,66.2266,66.3012,30700.0
2014-05-02 10:30:00,79.96,80.06,79.9,80.01,91100.0,66.2598,66.3426,66.21,66.3012,91100.0
2014-05-02 10:40:00,80.0,80.05,79.56,79.56,36900.0,66.2929,66.3343,65.9283,65.9283,36900.0
2014-05-02 10:50:00,79.55,79.77,79.51,79.68,18400.0,65.92,66.1023,65.8869,66.0277,18400.0
2014-05-02 11:00:00,79.68,79.86,79.65,79.82,28800.0,66.0277,66.1769,66.0029,66.1437,28800.0
2014-05-02 11:10:00,79.82,79.85,79.72,79.79,27300.0,66.1437,66.1686,66.0609,66.1189,27300.0
2014-05-02 11:20:00,79.79,79.79,79.59,79.63,77100.0,66.1189,66.1189,65.9532,65.9863,77100.0
2014-05-02 11:30:00,79.64,79.77,79.64,79.68,27900.0,65.9946,66.1023,65.9946,66.0277,27900.0
2014-05-02 11:40:00,79.68,79.7,79.59,79.68,27400.0,66.0277,66.0443,65.9532,66.0277,27400.0
2014-05-02 11:50:00,79.68,79.77,79.65,79.75,29200.0,66.0277,66.1023,66.0029,66.0857,29200.0
2014-05-02 12:00:00,79.75,79.75,79.68,79.68,21600.0,66.0857,66.0857,66.0277,66.0277,21600.0
2014-05-02 12:10:00,79.66,79.75,79.65,79.74,11000.0,66.0112,66.0857,66.0029,66.0774,11000.0
2014-05-02 12:20:00,79.75,79.75,79.69,79.7,12800.0,66.0857,66.0857,66.036,66.0443,12800.0
2014-05-02 12:30:00,79.73,79.75,79.65,79.71,36000.0,66.0692,66.0857,66.0029,66.0526,36000.0
2014-05-02 12:40:00,79.71,79.74,79.68,79.72,31800.0,66.0526,66.0774,66.0277,66.0609,31800.0
2014-05-02 12:50:00,79.71,79.73,79.68,79.69,14700.0,66.0526,66.0692,66.0277,66.036,14700.0
2014-05-02 13:00:00,79.7,79.73,79.64,79.65,25000.0,66.0443,66.0692,65.9946,66.0029,25000.0
2014-05-02 13:10:00,79.65,79.67,79.6,79.66,14600.0,66.0029,66.0194,65.9614,66.0112,14600.0
2014-05-02 13:20:00,79.66,79.7,79.61,79.63,14800.0,66.0112,66.0443,65.9697,65.9863,14800.0
2014-05-02 13:30:00,79.64,79.7,79.62,79.67,7800.0,65.9946,66.0443,65.978,66.0194,7800.0
2014-05-02 13:40:00,79.67,79.7,79.6,79.68,8900.0,66.0194,66.0443,65.9614,66.0277,8900.0
2014-05-02 13:50:00,79.68,79.71,79.57,79.57,14000.0,66.0277,66.0526,65.9366,65.9366,14000.0
2014-05-02 14:00:00,79.57,79.57,79.44,79.44,28300.0,65.9366,65.9366,65.8289,65.8289,28300.0
2014-05-02 14:10:00,79.45,79.64,79.42,79.64,24100.0,65.8371,65.9946,65.8123,65.9946,24100.0
2014-05-02 14:20:00,79.64,79.64,79.57,79.59,12300.0,65.9946,65.9946,65.9366,65.9532,12300.0
2014-05-02 14:30:00,79.59,79.63,79.57,79.61,25100.0,65.9532,65.9863,65.9366,65.9697,25100.0
2014-05-02 14:40:00,79.62,79.63,79.56,79.58,25200.0,65.978,65.9863,65.9283,65.9449,25200.0
2014-05-02 14:50:00,79.57,79.6,79.54,79.55,23600.0,65.9366,65.9614,65.9117,65.92,23600.0
2014-05-02 15:00:00,79.55,79.6,79.53,79.59,57700.0,65.92,65.9614,65.9034,65.9532,57700.0
2014-05-02 15:10:00,79.57,79.59,79.54,79.56,30300.0,65.9366,65.9532,65.9117,65.9283,30300.0
2014-05-02 15:20:00,79.55,79.59,79.45,79.46,44300.0,65.92,65.9532,65.8371,65.8454,44300.0
2014-05-02 15:30:00,79.47,79.5,79.35,79.37,50400.0,65.8537,65.8786,65.7543,65.7708,50400.0
2014-05-02 15:40:00,79.38,79.42,79.35,79.39,66400.0,65.7791,65.8123,65.7543,65.7874,66400.0
2014-05-02 15:50:00,79.39,79.43,79.34,79.34,169700.0,65.7874,65.8206,65.746,65.746,169700.0
2014-05-05 09:30:00,78.74,78.96,78.51,78.56,87200.0,65.2488,65.4311,65.0582,65.0996,87200.0
2014-05-05 09:40:00,78.57,78.67,78.38,78.55,58600.0,65.1079,65.1908,64.9505,65.0913,58600.0
2014-05-05 09:50:00,78.54,78.87,78.54,78.84,21300.0,65.0831,65.3565,65.0831,65.3317,21300.0
2014-05-05 10:00:00,78.83,78.98,78.8,78.84,19200.0,65.3234,65.4477,65.2985,65.3317,19200.0
2014-05-05 10:10:00,78.83,78.98,78.8,78.96,35500.0,65.3234,65.4477,65.2985,65.4311,35500.0
2014-05-05 10:20:00,78.97,79.11,78.96,78.96,30700.0,65.4394,65.5554,65.4311,65.4311,30700.0
2014-05-05 10:30:00,78.98,79.01,78.9,78.95,49300.0,65.4477,65.4725,65.3814,65.4228,49300.0
2014-05-05 10:40:00,78.94,79.12,78.94,79.08,24900.0,65.4145,65.5637,65.4145,65.5305,24900.0
2014-05-05 10:50:00,79.09,79.18,79.06,79.09,20400.0,65.5388,65.6134,65.514,65.5388,20400.0
2014-05-05 11:00:00,79.08,79.08,78.96,78.99,25000.0,65.5305,65.5305,65.4311,65.456,25000.0
2014-05-05 11:10:00,78.99,79.06,78.94,78.96,29400.0,65.456,65.514,65.4145,65.4311,29400.0
2014-05-05 11:20:00,78.97,79.0,78.85,78.9,28300.0,65.4394,65.4642,65.3399,65.3814,28300.0
2014-05-05 11:30:00,78.92,79.02,78.92,79.01,23000.0,65.3979,65.4808,65.3979,65.4725,23000.0
2014-05-05 11:40:00,79.01,79.09,78.98,79.01,28400.0,65.4725,65.5388,65.4477,65.4725,28400.0
2014-05-05 11:50:00,79.02,79.06,78.93,79.03,42500.0,65.4808,65.514,65.4062,65.4891,42500.0
2014-05-05 12:00:00,79.04,79.05,78.98,79.0,151300.0,65.4974,65.5057,65.4477,65.4642,151300.0
2014-05-05 12:10:00,79.02,79.11,79.01,79.11,25600.0,65.4808,65.5554,65.4725,65.5554,25600.0
2014-05-05 12:20:00,79.11,79.13,79.07,79.09,21300.0,65.5554,65.572,65.5222,65.5388,21300.0
2014-05-05 12:30:00,79.1,79.1,79.01,79.05,25100.0,65.5471,65.5471,65.4725,65.5057,25100.0
2014-05-05 12:40:00,79.05,79.05,78.98,79.02,21800.0,65.5057,65.5057,65.4477,65.4808,21800.0
2014-05-05 12:50:00,79.02,79.03,78.94,78.97,15800.0,65.4808,65.4891,65.4145,65.4394,15800.0
2014-05-05 13:00:00,78.99,79.04,78.98,79.0,17200.0,65.456,65.4974,65.4477,65.4642,17200.0
2014-05-05 13:10:00,79.0,79.01,78.94,79.0,23800.0,65.4642,65.4725,65.4145,65.4642,23800.0
2014-05-05 13:20:00,78.99,79.03,78.91,78.92,107500.0,65.456,65.4891,65.3897,65.3979,107500.0
2014-05-05 13:30:00,78.93,79.0,78.92,78.94,29800.0,65.4062,65.4642,65.3979,65.4145,29800.0
2014-05-05 13:40:00,78.96,79.07,78.95,79.07,13200.0,65.4311,65.5222,65.4228,65.5222,13200.0
2014-05-05 13:50:00,79.07,79.08,79.03,79.04,18500.0,65.5222,65.5305,65.4891,65.4974,18500.0
2014-05-05 14:00:00,79.05,79.09,78.99,79.03,22300.0,65.5057,65.5388,65.456,65.4891,22300.0
2014-05-05 14:10:00,79.03,79.06,79.02,79.05,14700.0,65.4891,65.514,65.4808,65.5057,14700.0
2014-05-05 14:20:00,79.06,79.1,79.06,79.07,18300.0,65.514,65.5471,65.514,65.5222,18300.0
2014-05-05 14:30:00,79.07,79.07,78.98,79.0,20200.0,65.5222,65.5222,65.4477,65.4642,20200.0
2014-05-05 14:40:00,79.0,79.07,78.97,79.06,34200.0,65.4642,65.5222,65.4394,65.514,34200.0
2014-05-05 14:50:00,79.06,79.07,79.0,79.0,41100.0,65.514,65.5222,65.4642,65.4642,41100.0
2014-05-05 15:00:00,79.01,79.05,78.98,79.05,40800.0,65.4725,65.5057,65.4477,65.5057,40800.0
2014-05-05 15:10:00,79.05,79.07,78.98,79.0,45600.0,65.5057,65.5222,65.4477,65.4642,45600.0
2014-05-05 15:20:00,79.0,79.03,78.98,79.03,35800.0,65.4642,65.4891,65.4477,65.4891,35800.0
2014-05-05 15:30:00,79.03,79.05,79.0,79.05,51400.0,65.4891,65.5057,65.4642,65.5057,51400.0
2014-05-05 15:40:00,79.04,79.05,78.98,79.01,47500.0,65.4974,65.5057,65.4477,65.4725,47500.0
2014-05-05 15:50:00,79.01,79.04,78.98,79.01,175500.0,65.4725,65.4974,65.4477,65.4725,175500.0
2014-05-06 09:30:00,79.0,79.0,78.58,78.72,93700.0,65.4642,65.4642,65.1162,65.2322,93700.0
2014-05-06 09:40:00,78.74,78.94,78.65,78.89,43200.0,65.2488,65.4145,65.1742,65.3731,43200.0
2014-05-06 09:50:00,78.9,78.91,78.77,78.79,30300.0,65.3814,65.3897,65.2736,65.2902,30300.0
2014-05-06 10:00:00,78.79,78.81,78.65,78.67,39200.0,65.2902,65.3068,65.1742,65.1908,39200.0
2014-05-06 10:10:00,78.67,78.87,78.66,78.82,20400.0,65.1908,65.3565,65.1825,65.3151,20400.0
2014-05-06 10:20:00,78.82,78.87,78.76,78.79,17000.0,65.3151,65.3565,65.2654,65.2902,17000.0
2014-05-06 10:30:00,78.81,78.9,78.81,78.84,33000.0,65.3068,65.3814,65.3068,65.3317,33000.0
2014-05-06 10:40:00,78.85,78.9,78.82,78.87,44400.0,65.3399,65.3814,65.3151,65.3565,44400.0
2014-05-06 10:50:00,78.88,78.88,78.73,78.74,60600.0,65.3648,65.3648,65.2405,65.2488,60600.0
2014-05-06 11:00:00,78.75,78.8,78.64,78.69,78000.0,65.2571,65.2985,65.1659,65.2074,78000.0
2014-05-06 11:10:00,78.69,78.75,78.66,78.74,53100.0,65.2074,65.2571,65.1825,65.2488,53100.0
2014-05-06 11:20:00,78.74,78.83,78.73,78.77,30500.0,65.2488,65.3234,65.2405,65.2736,30500.0
2014-05-06 11:30:00,78.77,78.84,78.77,78.83,63800.0,65.2736,65.3317,65.2736,65.3234,63800.0
2014-05-06 11:40:00,78.82,78.84,78.78,78.81,38900.0,65.3151,65.3317,65.2819,65.3068,38900.0
2014-05-06 11:50:00,78.81,78.87,78.79,78.85,27400.0,65.3068,65.3565,65.2902,65.3399,27400.0
2014-05-06 12:00:00,78.84,78.86,78.77,78.81,39500.0,65.3317,65.3482,65.2736,65.3068,39500.0
2014-05-06 12:10:00,78.82,78.84,78.77,78.84,37700.0,65.3151,65.3317,65.2736,65.3317,37700.0
2014-05-06 12:20:00,78.83,78.85,78.74,78.84,46100.0,65.3234,65.3399,65.2488,65.3317,46100.0
2014-05-06 12:30:00,78.84,78.88,78.79,78.85,52900.0,65.3317,65.3648,65.2902,65.3399,52900.0
2014-05-06 12:40:00,78.86,78.88,78.83,78.87,32200.0,65.3482,65.3648,65.3234,65.3565,32200.0
2014-05-06 12:50:00,78.86,78.88,78.85,78.88,119500.0,65.3482,65.3648,65.3399,65.3648,119500.0
2014-05-06 13:00:00,78.88,78.9,78.85,78.86,21100.0,65.3648,65.3814,65.3399,65.3482,21100.0
2014-05-06 13:10:00,78.86,78.92,78.84,78.92,21900.0,65.3482,65.3979,65.3317,65.3979,21900.0
2014-05-06 13:20:00,78.92,78.97,78.87,78.89,35600.0,65.3979,65.4394,65.3565,65.3731,35600.0
2014-05-06 13:30:00,78.88,78.93,78.83,78.84,30400.0,65.3648,65.4062,65.3234,65.3317,30400.0
2014-05-06 13:40:00,78.84,78.88,78.82,78.83,39600.0,65.3317,65.3648,65.3151,65.3234,39600.0
2014-05-06 13:50:00,78.84,78.87,78.76,78.78,42600.0,65.3317,65.3565,65.2654,65.2819,42600.0
2014-05-06 14:00:00,78.78,78.83,78.75,78.82,42300.0,65.2819,65.3234,65.2571,65.3151,42300.0
2014-05-06 14:10:00,78.83,78.9,78.79,78.9,28100.0,65.3234,65.3814,65.2902,65.3814,28100.0
2014-05-06 14:20:00,78.9,78.9,78.82,78.87,32800.0,65.3814,65.3814,65.3151,65.3565,32800.0
2014-05-06 14:30:00,78.86,78.9,78.82,78.87,35300.0,65.3482,65.3814,65.3151,65.3565,35300.0
2014-05-06 14:40:00,78.86,78.92,78.86,78.88,34900.0,65.3482,65.3979,65.3482,65.3648,34900.0
2014-05-06 14:50:00,78.87,78.9,78.83,78.85,28100.0,65.3565,65.3814,65.3234,65.3399,28100.0
2014-05-06 15:00:00,78.84,78.86,78.78,78.79,44000.0,65.3317,65.3482,65.2819,65.2902,44000.0
2014-05-06 15:10:00,78.8,78.89,78.79,78.84,53500.0,65.2985,65.3731,65.2902,65.3317,53500.0
2014-05-06 15:20:00,78.84,78.89,78.82,78.82,34700.0,65.3317,65.3731,65.3151,65.3151,34700.0
2014-05-06 15:30:00,78.83,78.89,78.82,78.86,86800.0,65.3234,65.3731,65.3151,65.3482,86800.0
2014-05-06 15:40:00,78.87,78.87,78.82,78.85,59500.0,65.3565,65.3565,65.3151,65.3399,59500.0
2014-05-06 15:50:00,78.84,78.84,78.73,78.75,157200.0,65.3317,65.3317,65.2405,65.2571,157200.0
2014-05-07 09:30:00,78.74,78.87,78.37,78.64,99600.0,65.2488,65.3565,64.9422,65.1659,99600.0
2014-05-07 09:40:00,78.65,78.69,78.41,78.45,92000.0,65.1742,65.2074,64.9753,65.0085,92000.0
2014-05-07 09:50:00,78.45,78.45,78.14,78.15,157400.0,65.0085,65.0085,64.7516,64.7599,157400.0
2014-05-07 10:00:00,78.16,78.3,77.95,77.98,55900.0,64.7682,64.8842,64.5941,64.619,55900.0
2014-05-07 10:10:00,77.99,77.99,77.71,77.82,57200.0,64.6273,64.6273,64.3953,64.4864,57200.0
2014-05-07 10:20:00,77.82,77.88,77.74,77.84,62100.0,64.4864,64.5361,64.4201,64.503,62100.0
2014-05-07 10:30:00,77.83,78.03,77.8,77.98,41200.0,64.4947,64.6604,64.4698,64.619,41200.0
2014-05-07 10:40:00,78.0,78.0,77.82,77.83,42900.0,64.6356,64.6356,64.4864,64.4947,42900.0
2014-05-07 10:50:00,77.85,77.88,77.77,77.84,56900.0,64.5113,64.5361,64.445,64.503,56900.0
2014-05-07 11:00:00,77.86,78.09,77.8,78.08,45200.0,64.5196,64.7102,64.4698,64.7019,45200.0
2014-05-07 11:10:00,78.08,78.22,78.0,78.01,64600.0,64.7019,64.8179,64.6356,64.6439,64600.0
2014-05-07 11:20:00,78.0,78.06,77.96,78.06,37200.0,64.6356,64.6853,64.6024,64.6853,37200.0
2014-05-07 11:30:00,78.06,78.24,78.04,78.18,82000.0,64.6853,64.8345,64.6687,64.7847,82000.0
2014-05-07 11:40:00,78.16,78.26,78.13,78.25,96600.0,64.7682,64.851,64.7433,64.8427,96600.0
2014-05-07 11:50:00,78.25,78.25,78.22,78.23,106600.0,64.8427,64.8427,64.8179,64.8262,106600.0
2014-05-07 12:00:00,78.23,78.26,78.21,78.24,70900.0,64.8262,64.851,64.8096,64.8345,70900.0
2014-05-07 12:10:00,78.24,78.26,78.22,78.25,65200.0,64.8345,64.851,64.8179,64.8427,65200.0
2014-05-07 12:20:00,78.25,78.34,78.24,78.27,174800.0,64.8427,64.9173,64.8345,64.8593,174800.0
2014-05-07 12:30:00,78.27,78.3,78.22,78.25,64100.0,64.8593,64.8842,64.8179,64.8427,64100.0
2014-05-07 12:40:00,78.25,78.27,78.18,78.26,59500.0,64.8427,64.8593,64.7847,64.851,59500.0
2014-05-07 12:50:00,78.25,78.31,78.23,78.27,55200.0,64.8427,64.8925,64.8262,64.8593,55200.0
2014-05-07 13:00:00,78.26,78.33,78.2,78.23,58600.0,64.851,64.909,64.8013,64.8262,58600.0
2014-05-07 13:10:00,78.23,78.29,78.21,78.25,55900.0,64.8262,64.8759,64.8096,64.8427,55900.0
2014-05-07 13:20:00,78.25,78.26,78.19,78.2,48500.0,64.8427,64.851,64.793,64.8013,48500.0
2014-05-07 13:30:00,78.21,78.25,78.17,78.22,57100.0,64.8096,64.8427,64.7765,64.8179,57100.0
2014-05-07 13:40:00,78.22,78.25,78.13,78.13,42400.0,64.8179,64.8427,64.7433,64.7433,42400.0
2014-05-07 13:50:00,78.13,78.18,78.06,78.06,38900.0,64.7433,64.7847,64.6853,64.6853,38900.0
2014-05-07 14:00:00,78.05,78.19,78.04,78.19,34400.0,64.677,64.793,64.6687,64.793,34400.0
2014-05-07 14:10:00,78.19,78.25,78.17,78.21,58500.0,64.793,64.8427,64.7765,64.8096,58500.0
2014-05-07 14:20:00,78.22,78.27,78.21,78.25,102400.0,64.8179,64.8593,64.8096,64.8427,102400.0
2014-05-07 14:30:00,78.25,78.26,78.21,78.25,89900.0,64.8427,64.851,64.8096,64.8427,89900.0
2014-05-07 14:40:00,78.26,78.26,78.23,78.23,87100.0,64.851,64.851,64.8262,64.8262,87100.0
2014-05-07 14:50:00,78.23,78.24,78.16,78.21,65800.0,64.8262,64.8345,64.7682,64.8096,65800.0
2014-05-07 15:00:00,78.22,78.24,78.13,78.22,50800.0,64.8179,64.8345,64.7433,64.8179,50800.0
2014-05-07 15:10:00,78.23,78.23,78.11,78.12,40800.0,64.8262,64.8262,64.7267,64.735,40800.0
2014-05-07 15:20:00,78.12,78.12,78.02,78.06,58700.0,64.735,64.735,64.6522,64.6853,58700.0
2014-05-07 15:30:00,78.06,78.18,78.06,78.15,74400.0,64.6853,64.7847,64.6853,64.7599,74400.0
2014-05-07 15:40:00,78.15,78.24,78.13,78.23,101500.0,64.7599,64.8345,64.7433,64.8262,101500.0
2014-05-07 15:50:00,78.23,78.23,78.17,78.2,337200.0,64.8262,64.8262,64.7765,64.8013,337200.0
2014-05-08 09:30:00,78.17,78.29,78.01,78.12,147000.0,64.7765,64.8759,64.6439,64.735,147000.0
2014-05-08 09:40:00,78.16,78.39,78.14,78.3,66600.0,64.7682,64.9588,64.7516,64.8842,66600.0
2014-05-08 09:50:00,78.32,78.44,78.3,78.39,46700.0,64.9008,65.0002,64.8842,64.9588,46700.0
2014-05-08 10:00:00,78.4,78.68,78.4,78.61,69400.0,64.967,65.1991,64.967,65.1411,69400.0
2014-05-08 10:10:00,78.6,78.64,78.56,78.58,66000.0,65.1328,65.1659,65.0996,65.1162,66000.0
2014-05-08 10:20:00,78.61,78.7,78.58,78.68,34800.0,65.1411,65.2156,65.1162,65.1991,34800.0
2014-05-08 10:30:00,78.67,78.67,78.56,78.62,26300.0,65.1908,65.1908,65.0996,65.1493,26300.0
2014-05-08 10:40:00,78.64,78.7,78.57,78.65,27400.0,65.1659,65.2156,65.1079,65.1742,27400.0
2014-05-08 10:50:00,78.65,78.87,78.65,78.81,40300.0,65.1742,65.3565,65.1742,65.3068,40300.0
2014-05-08 11:00:00,78.81,79.01,78.77,78.98,55900.0,65.3068,65.4725,65.2736,65.4477,55900.0
2014-05-08 11:10:00,79.0,79.05,78.93,78.96,24600.0,65.4642,65.5057,65.4062,65.4311,24600.0
2014-05-08 11:20:00,78.96,79.0,78.91,78.97,25300.0,65.4311,65.4642,65.3897,65.4394,25300.0
2014-05-08 11:30:00,78.97,79.03,78.97,78.99,48300.0,65.4394,65.4891,65.4394,65.456,48300.0
2014-05-08 11:40:00,78.99,79.02,78.98,78.98,26100.0,65.456,65.4808,65.4477,65.4477,26100.0
2014-05-08 11:50:00,78.97,79.03,78.96,79.0,40700.0,65.4394,65.4891,65.4311,65.4642,40700.0
2014-05-08 12:00:00,79.0,79.01,78.94,78.99,24400.0,65.4642,65.4725,65.4145,65.456,24400.0
2014-05-08 12:10:00,78.99,78.99,78.92,78.92,27100.0,65.456,65.456,65.3979,65.3979,27100.0
2014-05-08 12:20:00,78.92,78.96,78.92,78.94,19500.0,65.3979,65.4311,65.3979,65.4145,19500.0
2014-05-08 12:30:00,78.95,79.0,78.93,78.94,51700.0,65.4228,65.4642,65.4062,65.4145,51700.0
2014-05-08 12:40:00,78.95,78.95,78.82,78.82,18900.0,65.4228,65.4228,65.3151,65.3151,18900.0
2014-05-08 12:50:00,78.83,78.84,78.7,78.75,17100.0,65.3234,65.3317,65.2156,65.2571,17100.0
2014-05-08 13:00:00,78.75,78.91,78.74,78.89,17200.0,65.2571,65.3897,65.2488,65.3731,17200.0
2014-05-08 13:10:00,78.89,78.89,78.75,78.84,16000.0,65.3731,65.3731,65.2571,65.3317,16000.0
2014-05-08 13:20:00,78.84,78.9,78.74,78.89,19800.0,65.3317,65.3814,65.2488,65.3731,19800.0
2014-05-08 13:30:00,78.9,78.95,78.84,78.92,19500.0,65.3814,65.4228,65.3317,65.3979,19500.0
2014-05-08 13:40:00,78.91,78.92,78.85,78.85,15800.0,65.3897,65.3979,65.3399,65.3399,15800.0
2014-05-08 13:50:00,78.84,78.86,78.77,78.85,18300.0,65.3317,65.3482,65.2736,65.3399,18300.0
2014-05-08 14:00:00,78.85,78.85,78.69,78.75,167200.0,65.3399,65.3399,65.2074,65.2571,167200.0
2014-05-08 14:10:00,78.75,78.76,78.63,78.76,33400.0,65.2571,65.2654,65.1576,65.2654,33400.0
2014-05-08 14:20:00,78.76,78.85,78.74,78.8,40500.0,65.2654,65.3399,65.2488,65.2985,40500.0
2014-05-08 14:30:00,78.81,78.84,78.75,78.77,27700.0,65.3068,65.3317,65.2571,65.2736,27700.0
2014-05-08 14:40:00,78.77,78.81,78.71,78.73,89000.0,65.2736,65.3068,65.2239,65.2405,89000.0
2014-05-08 14:50:00,78.74,78.79,78.7,78.76,53900.0,65.2488,65.2902,65.2156,65.2654,53900.0
2014-05-08 15:00:00,78.75,78.78,78.6,78.63,51600.0,65.2571,65.2819,65.1328,65.1576,51600.0
2014-05-08 15:10:00,78.61,78.77,78.59,78.75,55900.0,65.1411,65.2736,65.1245,65.2571,55900.0
2014-05-08 15:20:00,78.75,78.8,78.71,78.75,33600.0,65.2571,65.2985,65.2239,65.2571,33600.0
2014-05-08 15:30:00,78.75,78.85,78.69,78.77,46700.0,65.2571,65.3399,65.2074,65.2736,46700.0
2014-05-08 15:40:00,78.78,78.78,78.7,78.72,66900.0,65.2819,65.2819,65.2156,65.2322,66900.0
2014-05-08 15:50:00,78.72,78.87,78.71,78.84,555000.0,65.2322,65.3565,65.2239,65.3317,555000.0
2014-05-09 09:30:00,78.81,78.83,78.47,78.51,144400.0,65.3068,65.3234,65.025,65.0582,144400.0
2014-05-09 09:40:00,78.49,78.49,78.15,78.23,89100.0,65.0416,65.0416,64.7599,64.8262,89100.0
2014-05-09 09:50:00,78.23,78.41,78.19,78.36,45800.0,64.8262,64.9753,64.793,64.9339,45800.0
2014-05-09 10:00:00,78.33,78.45,78.23,78.38,41700.0,64.909,65.0085,64.8262,64.9505,41700.0
2014-05-09 10:10:00,78.39,78.64,78.39,78.64,31100.0,64.9588,65.1659,64.9588,65.1659,31100.0
2014-05-09 10:20:00,78.63,78.66,78.48,78.48,38700.0,65.1576,65.1825,65.0333,65.0333,38700.0
2014-05-09 10:30:00,78.49,78.51,78.4,78.46,29700.0,65.0416,65.0582,64.967,65.0168,29700.0
2014-05-09 10:40:00,78.46,78.48,78.25,78.33,24700.0,65.0168,65.0333,64.8427,64.909,24700.0
2014-05-09 10:50:00,78.33,78.38,78.25,78.25,18200.0,64.909,64.9505,64.8427,64.8427,18200.0
2014-05-09 11:00:00,78.25,78.31,78.17,78.17,29100.0,64.8427,64.8925,64.7765,64.7765,29100.0
2014-05-09 11:10:00,78.15,78.26,78.14,78.23,26800.0,64.7599,64.851,64.7516,64.8262,26800.0
2014-05-09 11:20:00,78.23,78.31,78.08,78.13,86400.0,64.8262,64.8925,64.7019,64.7433,86400.0
2014-05-09 11:30:00,78.14,78.5,78.12,78.45,60600.0,64.7516,65.0499,64.735,65.0085,60600.0
2014-05-09 11:40:00,78.46,78.55,78.37,78.51,23000.0,65.0168,65.0913,64.9422,65.0582,23000.0
2014-05-09 11:50:00,78.52,78.53,78.41,78.45,18700.0,65.0665,65.0748,64.9753,65.0085,18700.0
2014-05-09 12:00:00,78.46,78.53,78.36,78.39,19400.0,65.0168,65.0748,64.9339,64.9588,19400.0
2014-05-09 12:10:00,78.38,78.51,78.33,78.48,21100.0,64.9505,65.0582,64.909,65.0333,21100.0
2014-05-09 12:20:00,78.5,78.5,78.38,78.41,21800.0,65.0499,65.0499,64.9505,64.9753,21800.0
2014-05-09 12:30:00,78.43,78.6,78.38,78.57,20400.0,64.9919,65.1328,64.9505,65.1079,20400.0
2014-05-09 12:40:00,78.6,78.63,78.47,78.48,58600.0,65.1328,65.1576,65.025,65.0333,58600.0
2014-05-09 12:50:00,78.48,78.63,78.48,78.59,30300.0,65.0333,65.1576,65.0333,65.1245,30300.0
2014-05-09 13:00:00,78.58,78.63,78.58,78.6,17500.0,65.1162,65.1576,65.1162,65.1328,17500.0
2014-05-09 13:10:00,78.61,78.65,78.6,78.62,18400.0,65.1411,65.1742,65.1328,65.1493,18400.0
2014-05-09 13:20:00,78.62,78.62,78.51,78.53,25800.0,65.1493,65.1493,65.0582,65.0748,25800.0
2014-05-09 13:30:00,78.53,78.58,78.47,78.51,33800.0,65.0748,65.1162,65.025,65.0582,33800.0
2014-05-09 13:40:00,78.52,78.52,78.39,78.42,18900.0,65.0665,65.0665,64.9588,64.9836,18900.0
2014-05-09 13:50:00,78.42,78.45,78.39,78.42,25700.0,64.9836,65.0085,64.9588,64.9836,25700.0
2014-05-09 14:00:00,78.42,78.46,78.38,78.43,21500.0,64.9836,65.0168,64.9505,64.9919,21500.0
2014-05-09 14:10:00,78.43,78.47,78.29,78.32,17000.0,64.9919,65.025,64.8759,64.9008,17000.0
2014-05-09 14:20:00,78.33,78.37,78.3,78.32,19700.0,64.909,64.9422,64.8842,64.9008,19700.0
2014-05-09 14:30:00,78.31,78.42,78.31,78.42,13100.0,64.8925,64.9836,64.8925,64.9836,13100.0
2014-05-09 14:40:00,78.42,78.42,78.37,78.41,18200.0,64.9836,64.9836,64.9422,64.9753,18200.0
2014-05-09 14:50:00,78.41,78.56,78.41,78.52,34600.0,64.9753,65.0996,64.9753,65.0665,34600.0
2014-05-09 15:00:00,78.52,78.64,78.52,78.62,25700.0,65.0665,65.1659,65.0665,65.1493,25700.0
2014-05-09 15:10:00,78.62,78.67,78.58,78.61,28700.0,65.1493,65.1908,65.1162,65.1411,28700.0
2014-05-09 15:20:00,78.61,78.7,78.51,78.56,83700.0,65.1411,65.2156,65.0582,65.0996,83700.0
2014-05-09 15:30:00,78.56,78.68,78.53,78.67,36900.0,65.0996,65.1991,65.0748,65.1908,36900.0
2014-05-09 15:40:00,78.66,78.75,78.63,78.72,63100.0,65.1825,65.2571,65.1576,65.2322,63100.0
2014-05-09 15:50:00,78.72,78.77,78.71,78.75,109200.0,65.2322,65.2736,65.2239,65.2571,109200.0
2014-05-12 09:30:00,78.71,79.17,78.71,79.11,131000.0,65.2239,65.6051,65.2239,65.5554,131000.0
2014-05-12 09:40:00,79.11,79.34,79.04,79.33,102300.0,65.5554,65.746,65.4974,65.7377,102300.0
2014-05-12 09:50:00,79.34,79.47,79.24,79.47,68900.0,65.746,65.8537,65.6631,65.8537,68900.0
2014-05-12 10:00:00,79.47,79.49,79.37,79.38,45000.0,65.8537,65.8703,65.7708,65.7791,45000.0
2014-05-12 10:10:00,79.38,79.45,79.37,79.43,30600.0,65.7791,65.8371,65.7708,65.8206,30600.0
2014-05-12 10:20:00,79.45,79.49,79.37,79.37,20400.0,65.8371,65.8703,65.7708,65.7708,20400.0
2014-05-12 10:30:00,79.37,79.5,79.35,79.48,35200.0,65.7708,65.8786,65.7543,65.862,35200.0
2014-05-12 10:40:00,79.48,79.49,79.43,79.45,32500.0,65.862,65.8703,65.8206,65.8371,32500.0
2014-05-12 10:50:00,79.45,79.46,79.3,79.34,27400.0,65.8371,65.8454,65.7128,65.746,27400.0
2014-05-12 11:00:00,79.35,79.35,79.25,79.29,47200.0,65.7543,65.7543,65.6714,65.7046,47200.0
2014-05-12 11:10:00,79.29,79.32,79.26,79.28,35300.0,65.7046,65.7294,65.6797,65.6963,35300.0
2014-05-12 11:20:00,79.27,79.29,79.22,79.24,61800.0,65.688,65.7046,65.6465,65.6631,61800.0
2014-05-12 11:30:00,79.23,79.27,79.2,79.22,38900.0,65.6548,65.688,65.63,65.6465,38900.0
2014-05-12 11:40:00,79.22,79.28,79.2,79.22,28800.0,65.6465,65.6963,65.63,65.6465,28800.0
2014-05-12 11:50:00,79.22,79.24,79.11,79.11,40800.0,65.6465,65.6631,65.5554,65.5554,40800.0
2014-05-12 12:00:00,79.12,79.16,79.09,79.15,45600.0,65.5637,65.5968,65.5388,65.5885,45600.0
2014-05-12 12:10:00,79.16,79.17,79.13,79.16,60900.0,65.5968,65.6051,65.572,65.5968,60900.0
2014-05-12 12:20:00,79.16,79.28,79.14,79.28,91900.0,65.5968,65.6963,65.5803,65.6963,91900.0
2014-05-12 12:30:00,79.29,79.38,79.27,79.32,21900.0,65.7046,65.7791,65.688,65.7294,21900.0
2014-05-12 12:40:00,79.34,79.36,79.29,79.36,17700.0,65.746,65.7626,65.7046,65.7626,17700.0
2014-05-12 12:50:00,79.37,79.37,79.29,79.32,19800.0,65.7708,65.7708,65.7046,65.7294,19800.0
2014-05-12 13:00:00,79.32,79.33,79.22,79.26,25200.0,65.7294,65.7377,65.6465,65.6797,25200.0
2014-05-12 13:10:00,79.26,79.29,79.24,79.27,16000.0,65.6797,65.7046,65.6631,65.688,16000.0
2014-05-12 13:20:00,79.26,79.28,79.2,79.21,22600.0,65.6797,65.6963,65.63,65.6383,22600.0
2014-05-12 13:30:00,79.21,79.24,79.18,79.23,23500.0,65.6383,65.6631,65.6134,65.6548,23500.0
2014-05-12 13:40:00,79.24,79.25,79.19,79.2,28800.0,65.6631,65.6714,65.6217,65.63,28800.0
2014-05-12 13:50:00,79.2,79.21,79.15,79.18,31400.0,65.63,65.6383,65.5885,65.6134,31400.0
2014-05-12 14:00:00,79.18,79.21,79.09,79.21,116500.0,65.6134,65.6383,65.5388,65.6383,116500.0
2014-05-12 14:10:00,79.2,79.24,79.18,79.19,66500.0,65.63,65.6631,65.6134,65.6217,66500.0
2014-05-12 14:20:00,79.19,79.22,79.16,79.2,64000.0,65.6217,65.6465,65.5968,65.63,64000.0
2014-05-12 14:30:00,79.2,79.25,79.18,79.24,62500.0,65.63,65.6714,65.6134,65.6631,62500.0
2014-05-12 14:40:00,79.24,79.27,79.18,79.2,62600.0,65.6631,65.688,65.6134,65.63,62600.0
2014-05-12 14:50:00,79.2,79.36,79.19,79.35,50500.0,65.63,65.7626,65.6217,65.7543,50500.0
2014-05-12 15:00:00,79.35,79.38,79.27,79.29,66100.0,65.7543,65.7791,65.688,65.7046,66100.0
2014-05-12 15:10:00,79.29,79.29,79.19,79.21,73000.0,65.7046,65.7046,65.6217,65.6383,73000.0
2014-05-12 15:20:00,79.21,79.22,79.16,79.16,57900.0,65.6383,65.6465,65.5968,65.5968,57900.0
2014-05-12 15:30:00,79.16,79.3,79.14,79.29,84300.0,65.5968,65.7128,65.5803,65.7046,84300.0
2014-05-12 15:40:00,79.28,79.3,79.24,79.25,94100.0,65.6963,65.7128,65.6631,65.6714,94100.0
2014-05-12 15:50:00,79.25,79.33,79.18,79.2,308300.0,65.6714,65.7377,65.6134,65.63,308300.0
2014-05-13 09:30:00,79.24,79.47,79.2,79.44,74200.0,65.6631,65.8537,65.63,65.8289,74200.0
2014-05-13 09:40:00,79.44,79.54,79.39,79.5,52700.0,65.8289,65.9117,65.7874,65.8786,52700.0
2014-05-13 09:50:00,79.51,79.53,79.36,79.41,60800.0,65.8869,65.9034,65.7626,65.804,60800.0
2014-05-13 10:00:00,79.43,79.57,79.38,79.57,27200.0,65.8206,65.9366,65.7791,65.9366,27200.0
2014-05-13 10:10:00,79.57,79.73,79.53,79.69,37100.0,65.9366,66.0692,65.9034,66.036,37100.0
2014-05-13 10:20:00,79.65,79.78,79.65,79.77,23200.0,66.0029,66.1106,66.0029,66.1023,23200.0
2014-05-13 10:30:00,79.78,79.9,79.77,79.88,26200.0,66.1106,66.21,66.1023,66.1935,26200.0
2014-05-13 10:40:00,79.88,79.93,79.85,79.89,23500.0,66.1935,66.2349,66.1686,66.2017,23500.0
2014-05-13 10:50:00,79.9,79.98,79.84,79.84,26100.0,66.21,66.2763,66.1603,66.1603,26100.0
2014-05-13 11:00:00,79.83,79.93,79.83,79.91,21600.0,66.152,66.2349,66.152,66.2183,21600.0
2014-05-13 11:10:00,79.9,79.91,79.8,79.81,17400.0,66.21,66.2183,66.1272,66.1355,17400.0
2014-05-13 11:20:00,79.81,79.94,79.81,79.91,21700.0,66.1355,66.2432,66.1355,66.2183,21700.0
2014-05-13 11:30:00,79.92,79.93,79.82,79.82,25200.0,66.2266,66.2349,66.1437,66.1437,25200.0
2014-05-13 11:40:00,79.81,79.83,79.73,79.78,15500.0,66.1355,66.152,66.0692,66.1106,15500.0
2014-05-13 11:50:00,79.78,79.85,79.71,79.73,19300.0,66.1106,66.1686,66.0526,66.0692,19300.0
2014-05-13 12:00:00,79.73,79.83,79.68,79.8,13100.0,66.0692,66.152,66.0277,66.1272,13100.0
2014-05-13 12:10:00,79.81,79.86,79.81,79.84,14600.0,66.1355,66.1769,66.1355,66.1603,14600.0
2014-05-13 12:20:00,79.85,79.87,79.76,79.76,18900.0,66.1686,66.1852,66.094,66.094,18900.0
2014-05-13 12:30:00,79.76,79.8,79.71,79.78,9400.0,66.094,66.1272,66.0526,66.1106,9400.0
2014-05-13 12:40:00,79.79,79.83,79.76,79.82,24600.0,66.1189,66.152,66.094,66.1437,24600.0
2014-05-13 12:50:00,79.84,79.84,79.77,79.81,28300.0,66.1603,66.1603,66.1023,66.1355,28300.0
2014-05-13 13:00:00,79.81,79.84,79.79,79.84,11400.0,66.1355,66.1603,66.1189,66.1603,11400.0
2014-05-13 13:10:00,79.83,79.83,79.72,79.78,16300.0,66.152,66.152,66.0609,66.1106,16300.0
2014-05-13 13:20:00,79.78,79.84,79.77,79.84,11600.0,66.1106,66.1603,66.1023,66.1603,11600.0
2014-05-13 13:30:00,79.84,79.84,79.76,79.78,20400.0,66.1603,66.1603,66.094,66.1106,20400.0
2014-05-13 13:40:00,79.79,79.8,79.71,79.72,15900.0,66.1189,66.1272,66.0526,66.0609,15900.0
2014-05-13 13:50:00,79.71,79.79,79.7,79.72,17700.0,66.0526,66.1189,66.0443,66.0609,17700.0
2014-05-13 14:00:00,79.73,79.83,79.68,79.82,24100.0,66.0692,66.152,66.0277,66.1437,24100.0
2014-05-13 14:10:00,79.83,79.84,79.8,79.82,19500.0,66.152,66.1603,66.1272,66.1437,19500.0
2014-05-13 14:20:00,79.82,79.86,79.79,79.83,16000.0,66.1437,66.1769,66.1189,66.152,16000.0
2014-05-13 14:30:00,79.83,79.87,79.83,79.85,18700.0,66.152,66.1852,66.152,66.1686,18700.0
2014-05-13 14:40:00,79.84,79.88,79.83,79.84,17400.0,66.1603,66.1935,66.152,66.1603,17400.0
2014-05-13 14:50:00,79.83,79.88,79.83,79.84,18600.0,66.152,66.1935,66.152,66.1603,18600.0
2014-05-13 15:00:00,79.84,79.9,79.8,79.85,30000.0,66.1603,66.21,66.1272,66.1686,30000.0
2014-05-13 15:10:00,79.84,79.87,79.75,79.81,28700.0,66.1603,66.1852,66.0857,66.1355,28700.0
2014-05-13 15:20:00,79.81,79.83,79.76,79.82,24700.0,66.1355,66.152,66.094,66.1437,24700.0
2014-05-13 15:30:00,79.82,79.83,79.79,79.82,30800.0,66.1437,66.152,66.1189,66.1437,30800.0
2014-05-13 15:40:00,79.81,79.84,79.71,79.71,51200.0,66.1355,66.1603,66.0526,66.0526,51200.0
2014-05-13 15:50:00,79.72,79.73,79.64,79.68,158300.0,66.0609,66.0692,65.9946,66.0277,158300.0
2014-05-14 09:30:00,78.9,79.61,78.9,79.0,179800.0,65.3814,65.9697,65.3814,65.4642,179800.0
2014-05-14 09:40:00,78.99,79.0,78.83,78.86,81600.0,65.456,65.4642,65.3234,65.3482,81600.0
2014-05-14 09:50:00,78.85,78.91,78.71,78.91,72100.0,65.3399,65.3897,65.2239,65.3897,72100.0
2014-05-14 10:00:00,78.94,79.02,78.88,78.89,30800.0,65.4145,65.4808,65.3648,65.3731,30800.0
2014-05-14 10:10:00,78.88,78.92,78.69,78.82,52700.0,65.3648,65.3979,65.2074,65.3151,52700.0
2014-05-14 10:20:00,78.81,78.95,78.79,78.95,31300.0,65.3068,65.4228,65.2902,65.4228,31300.0
2014-05-14 10:30:00,78.96,78.96,78.84,78.85,25800.0,65.4311,65.4311,65.3317,65.3399,25800.0
2014-05-14 10:40:00,78.83,78.89,78.78,78.88,48100.0,65.3234,65.3731,65.2819,65.3648,48100.0
2014-05-14 10:50:00,78.88,78.92,78.82,78.87,33800.0,65.3648,65.3979,65.3151,65.3565,33800.0
2014-05-14 11:00:00,78.89,78.9,78.83,78.9,31200.0,65.3731,65.3814,65.3234,65.3814,31200.0
2014-05-14 11:10:00,78.89,78.91,78.8,78.86,32800.0,65.3731,65.3897,65.2985,65.3482,32800.0
2014-05-14 11:20:00,78.86,78.86,78.73,78.73,41900.0,65.3482,65.3482,65.2405,65.2405,41900.0
2014-05-14 11:30:00,78.74,78.86,78.73,78.83,31600.0,65.2488,65.3482,65.2405,65.3234,31600.0
2014-05-14 11:40:00,78.83,78.94,78.82,78.92,28200.0,65.3234,65.4145,65.3151,65.3979,28200.0
2014-05-14 11:50:00,78.92,78.98,78.88,78.9,39700.0,65.3979,65.4477,65.3648,65.3814,39700.0
2014-05-14 12:00:00,78.92,78.96,78.89,78.94,21800.0,65.3979,65.4311,65.3731,65.4145,21800.0
2014-05-14 12:10:00,78.95,78.97,78.9,78.97,17900.0,65.4228,65.4394,65.3814,65.4394,17900.0
2014-05-14 12:20:00,78.97,78.97,78.85,78.88,23300.0,65.4394,65.4394,65.3399,65.3648,23300.0
2014-05-14 12:30:00,78.88,78.93,78.86,78.91,20600.0,65.3648,65.4062,65.3482,65.3897,20600.0
2014-05-14 12:40:00,78.93,78.97,78.89,78.95,9400.0,65.4062,65.4394,65.3731,65.4228,9400.0
2014-05-14 12:50:00,78.95,78.95,78.9,78.93,13700.0,65.4228,65.4228,65.3814,65.4062,13700.0
2014-05-14 13:00:00,78.93,78.98,78.91,78.91,13700.0,65.4062,65.4477,65.3897,65.3897,13700.0
2014-05-14 13:10:00,78.9,78.97,78.89,78.96,21800.0,65.3814,65.4394,65.3731,65.4311,21800.0
2014-05-14 13:20:00,78.97,78.97,78.94,78.94,20000.0,65.4394,65.4394,65.4145,65.4145,20000.0
2014-05-14 13:30:00,78.95,78.96,78.87,78.9,16900.0,65.4228,65.4311,65.3565,65.3814,16900.0
2014-05-14 13:40:00,78.9,78.92,78.89,78.91,10400.0,65.3814,65.3979,65.3731,65.3897,10400.0
2014-05-14 13:50:00,78.9,78.96,78.88,78.96,21300.0,65.3814,65.4311,65.3648,65.4311,21300.0
2014-05-14 14:00:00,78.95,79.0,78.92,78.94,20800.0,65.4228,65.4642,65.3979,65.4145,20800.0
2014-05-14 14:10:00,78.95,78.98,78.94,78.97,9200.0,65.4228,65.4477,65.4145,65.4394,9200.0
2014-05-14 14:20:00,78.99,79.04,78.98,79.04,17900.0,65.456,65.4974,65.4477,65.4974,17900.0
2014-05-14 14:30:00,79.04,79.06,78.92,78.96,30200.0,65.4974,65.514,65.3979,65.4311,30200.0
2014-05-14 14:40:00,78.96,78.96,78.81,78.83,22800.0,65.4311,65.4311,65.3068,65.3234,22800.0
2014-05-14 14:50:00,78.83,78.87,78.81,78.85,9400.0,65.3234,65.3565,65.3068,65.3399,9400.0
2014-05-14 15:00:00,78.84,78.84,78.69,78.69,27000.0,65.3317,65.3317,65.2074,65.2074,27000.0
2014-05-14 15:10:00,78.69,78.79,78.69,78.75,23100.0,65.2074,65.2902,65.2074,65.2571,23100.0
2014-05-14 15:20:00,78.74,78.78,78.73,78.76,25000.0,65.2488,65.2819,65.2405,65.2654,25000.0
2014-05-14 15:30:00,78.75,78.75,78.59,78.7,40500.0,65.2571,65.2571,65.1245,65.2156,40500.0
2014-05-14 15:40:00,78.7,78.81,78.7,78.8,53200.0,65.2156,65.3068,65.2156,65.2985,53200.0
2014-05-14 15:50:00,78.81,78.91,78.79,78.86,161700.0,65.3068,65.3897,65.2902,65.3482,161700.0
2014-05-15 09:30:00,78.83,79.9,78.5,78.6,113000.0,65.3234,66.21,65.0499,65.1328,113000.0
2014-05-15 09:40:00,78.6,78.87,78.55,78.71,89400.0,65.1328,65.3565,65.0913,65.2239,89400.0
2014-05-15 09:50:00,78.71,78.74,78.53,78.74,61700.0,65.2239,65.2488,65.0748,65.2488,61700.0
2014-05-15 10:00:00,78.74,78.74,78.48,78.5,83100.0,65.2488,65.2488,65.0333,65.0499,83100.0
2014-05-15 10:10:00,78.5,78.58,78.41,78.56,64400.0,65.0499,65.1162,64.9753,65.0996,64400.0
2014-05-15 10:20:00,78.56,78.67,78.52,78.65,49200.0,65.0996,65.1908,65.0665,65.1742,49200.0
2014-05-15 10:30:00,78.64,78.77,78.58,78.62,66600.0,65.1659,65.2736,65.1162,65.1493,66600.0
2014-05-15 10:40:00,78.62,78.77,78.57,78.66,66400.0,65.1493,65.2736,65.1079,65.1825,66400.0
2014-05-15 10:50:00,78.66,78.74,78.62,78.62,31100.0,65.1825,65.2488,65.1493,65.1493,31100.0
2014-05-15 11:00:00,78.63,78.67,78.58,78.62,57800.0,65.1576,65.1908,65.1162,65.1493,57800.0
2014-05-15 11:10:00,78.62,78.67,78.58,78.66,50400.0,65.1493,65.1908,65.1162,65.1825,50400.0
2014-05-15 11:20:00,78.65,78.7,78.59,78.64,42000.0,65.1742,65.2156,65.1245,65.1659,42000.0
2014-05-15 11:30:00,78.63,78.76,78.63,78.76,36700.0,65.1576,65.2654,65.1576,65.2654,36700.0
2014-05-15 11:40:00,78.75,78.75,78.53,78.54,32800.0,65.2571,65.2571,65.0748,65.0831,32800.0
2014-05-15 11:50:00,78.56,78.57,78.43,78.51,25700.0,65.0996,65.1079,64.9919,65.0582,25700.0
2014-05-15 12:00:00,78.51,78.66,78.51,78.61,28500.0,65.0582,65.1825,65.0582,65.1411,28500.0
2014-05-15 12:10:00,78.61,78.64,78.56,78.6,25000.0,65.1411,65.1659,65.0996,65.1328,25000.0
2014-05-15 12:20:00,78.62,78.66,78.57,78.61,33700.0,65.1493,65.1825,65.1079,65.1411,33700.0
2014-05-15 12:30:00,78.6,78.69,78.6,78.62,13800.0,65.1328,65.2074,65.1328,65.1493,13800.0
2014-05-15 12:40:00,78.61,78.64,78.59,78.59,19800.0,65.1411,65.1659,65.1245,65.1245,19800.0
2014-05-15 12:50:00,78.61,78.69,78.6,78.65,17200.0,65.1411,65.2074,65.1328,65.1742,17200.0
2014-05-15 13:00:00,78.65,78.67,78.49,78.5,20000.0,65.1742,65.1908,65.0416,65.0499,20000.0
2014-05-15 13:10:00,78.5,78.53,78.47,78.48,18300.0,65.0499,65.0748,65.025,65.0333,18300.0
2014-05-15 13:20:00,78.5,78.53,78.4,78.43,44900.0,65.0499,65.0748,64.967,64.9919,44900.0
2014-05-15 13:30:00,78.44,78.51,78.42,78.42,15100.0,65.0002,65.0582,64.9836,64.9836,15100.0
2014-05-15 13:40:00,78.42,78.42,78.31,78.34,18700.0,64.9836,64.9836,64.8925,64.9173,18700.0
2014-05-15 13:50:00,78.34,78.46,78.33,78.45,21500.0,64.9173,65.0168,64.909,65.0085,21500.0
2014-05-15 14:00:00,78.45,78.54,78.41,78.53,26400.0,65.0085,65.0831,64.9753,65.0748,26400.0
2014-05-15 14:10:00,78.53,78.56,78.41,78.42,48900.0,65.0748,65.0996,64.9753,64.9836,48900.0
2014-05-15 14:20:00,78.41,78.54,78.4,78.53,33300.0,64.9753,65.0831,64.967,65.0748,33300.0
2014-05-15 14:30:00,78.53,78.58,78.46,78.53,43100.0,65.0748,65.1162,65.0168,65.0748,43100.0
2014-05-15 14:40:00,78.51,78.53,78.44,78.48,38100.0,65.0582,65.0748,65.0002,65.0333,38100.0
2014-05-15 14:50:00,78.5,78.59,78.44,78.5,31600.0,65.0499,65.1245,65.0002,65.0499,31600.0
2014-05-15 15:00:00,78.49,78.52,78.39,78.43,36500.0,65.0416,65.0665,64.9588,64.9919,36500.0
2014-05-15 15:10:00,78.45,78.46,78.36,78.38,54400.0,65.0085,65.0168,64.9339,64.9505,54400.0
2014-05-15 15:20:00,78.38,78.41,78.28,78.38,93900.0,64.9505,64.9753,64.8676,64.9505,93900.0
2014-05-15 15:30:00,78.39,78.56,78.38,78.49,82600.0,64.9588,65.0996,64.9505,65.0416,82600.0
2014-05-15 15:40:00,78.49,78.52,78.4,78.41,115300.0,65.0416,65.0665,64.967,64.9753,115300.0
2014-05-15 15:50:00,78.41,78.49,78.35,78.43,400300.0,64.9753,65.0416,64.9256,64.9919,400300.0
2014-05-16 09:30:00,78.7,78.99,78.67,78.89,354900.0,65.2156,65.456,65.1908,65.3731,354900.0
2014-05-16 09:40:00,78.88,78.89,78.69,78.71,58700.0,65.3648,65.3731,65.2074,65.2239,58700.0
2014-05-16 09:50:00,78.71,78.85,78.62,78.85,52800.0,65.2239,65.3399,65.1493,65.3399,52800.0
2014-05-16 10:00:00,78.86,78.86,78.64,78.69,62600.0,65.3482,65.3482,65.1659,65.2074,62600.0
2014-05-16 10:10:00,78.69,78.8,78.6,78.63,72200.0,65.2074,65.2985,65.1328,65.1576,72200.0
2014-05-16 10:20:00,78.63,78.7,78.59,78.6,56800.0,65.1576,65.2156,65.1245,65.1328,56800.0
2014-05-16 10:30:00,78.59,78.7,78.58,78.69,32200.0,65.1245,65.2156,65.1162,65.2074,32200.0
2014-05-16 10:40:00,78.69,78.71,78.55,78.61,45800.0,65.2074,65.2239,65.0913,65.1411,45800.0
2014-05-16 10:50:00,78.62,78.66,78.56,78.63,58800.0,65.1493,65.1825,65.0996,65.1576,58800.0
2014-05-16 11:00:00,78.64,78.84,78.63,78.84,43700.0,65.1659,65.3317,65.1576,65.3317,43700.0
2014-05-16 11:10:00,78.84,78.88,78.73,78.82,49400.0,65.3317,65.3648,65.2405,65.3151,49400.0
2014-05-16 11:20:00,78.83,78.85,78.75,78.8,35200.0,65.3234,65.3399,65.2571,65.2985,35200.0
2014-05-16 11:30:00,78.81,78.98,78.81,78.9,38100.0,65.3068,65.4477,65.3068,65.3814,38100.0
2014-05-16 11:40:00,78.89,78.96,78.83,78.89,26700.0,65.3731,65.4311,65.3234,65.3731,26700.0
2014-05-16 11:50:00,78.92,79.05,78.88,79.03,34300.0,65.3979,65.5057,65.3648,65.4891,34300.0
2014-05-16 12:00:00,79.01,79.15,78.99,79.14,32600.0,65.4725,65.5885,65.456,65.5803,32600.0
2014-05-16 12:10:00,79.14,79.25,79.14,79.16,34900.0,65.5803,65.6714,65.5803,65.5968,34900.0
2014-05-16 12:20:00,79.17,79.2,79.03,79.05,31000.0,65.6051,65.63,65.4891,65.5057,31000.0
2014-05-16 12:30:00,79.04,79.09,78.97,79.02,23800.0,65.4974,65.5388,65.4394,65.4808,23800.0
2014-05-16 12:40:00,79.02,79.02,78.91,78.94,23300.0,65.4808,65.4808,65.3897,65.4145,23300.0
2014-05-16 12:50:00,78.94,79.05,78.94,79.05,17700.0,65.4145,65.5057,65.4145,65.5057,17700.0
2014-05-16 13:00:00,79.05,79.05,78.88,79.0,25600.0,65.5057,65.5057,65.3648,65.4642,25600.0
2014-05-16 13:10:00,79.0,79.06,78.97,79.06,21300.0,65.4642,65.514,65.4394,65.514,21300.0
2014-05-16 13:20:00,79.04,79.16,79.04,79.05,61100.0,65.4974,65.5968,65.4974,65.5057,61100.0
2014-05-16 13:30:00,79.06,79.14,79.01,79.09,31000.0,65.514,65.5803,65.4725,65.5388,31000.0
2014-05-16 13:40:00,79.1,79.12,79.06,79.12,40800.0,65.5471,65.5637,65.514,65.5637,40800.0
2014-05-16 13:50:00,79.12,79.2,79.11,79.13,22700.0,65.5637,65.63,65.5554,65.572,22700.0
2014-05-16 14:00:00,79.14,79.14,79.06,79.08,27700.0,65.5803,65.5803,65.514,65.5305,27700.0
2014-05-16 14:10:00,79.09,79.16,79.07,79.12,23800.0,65.5388,65.5968,65.5222,65.5637,23800.0
2014-05-16 14:20:00,79.12,79.17,79.08,79.13,26500.0,65.5637,65.6051,65.5305,65.572,26500.0
2014-05-16 14:30:00,79.14,79.21,79.14,79.19,41200.0,65.5803,65.6383,65.5803,65.6217,41200.0
2014-05-16 14:40:00,79.19,79.34,79.19,79.29,37500.0,65.6217,65.746,65.6217,65.7046,37500.0
2014-05-16 14:50:00,79.29,79.51,79.25,79.51,49100.0,65.7046,65.8869,65.6714,65.8869,49100.0
2014-05-16 15:00:00,79.5,79.68,79.47,79.66,58600.0,65.8786,66.0277,65.8537,66.0112,58600.0
2014-05-16 15:10:00,79.67,79.75,79.66,79.73,52000.0,66.0194,66.0857,66.0112,66.0692,52000.0
2014-05-16 15:20:00,79.73,79.74,79.64,79.67,43800.0,66.0692,66.0774,65.9946,66.0194,43800.0
2014-05-16 15:30:00,79.66,79.74,79.66,79.71,74300.0,66.0112,66.0774,66.0112,66.0526,74300.0
2014-05-16 15:40:00,79.71,79.72,79.59,79.6,103100.0,66.0526,66.0609,65.9532,65.9614,103100.0
2014-05-16 15:50:00,79.61,79.63,79.52,79.54,258900.0,65.9697,65.9863,65.8951,65.9117,258900.0
2014-05-19 09:30:00,79.18,79.53,79.18,79.27,64200.0,65.6134,65.9034,65.6134,65.688,64200.0
2014-05-19 09:40:00,79.28,79.36,79.13,79.17,63000.0,65.6963,65.7626,65.572,65.6051,63000.0
2014-05-19 09:50:00,79.17,79.23,78.93,79.23,71600.0,65.6051,65.6548,65.4062,65.6548,71600.0
2014-05-19 10:00:00,79.24,79.35,79.23,79.34,68200.0,65.6631,65.7543,65.6548,65.746,68200.0
2014-05-19 10:10:00,79.35,79.42,79.24,79.41,38900.0,65.7543,65.8123,65.6631,65.804,38900.0
2014-05-19 10:20:00,79.41,79.45,79.35,79.35,33100.0,65.804,65.8371,65.7543,65.7543,33100.0
2014-05-19 10:30:00,79.36,79.4,79.25,79.25,33900.0,65.7626,65.7957,65.6714,65.6714,33900.0
2014-05-19 10:40:00,79.25,79.3,79.24,79.25,32000.0,65.6714,65.7128,65.6631,65.6714,32000.0
2014-05-19 10:50:00,79.26,79.28,79.2,79.26,45500.0,65.6797,65.6963,65.63,65.6797,45500.0
2014-05-19 11:00:00,79.26,79.28,79.22,79.28,26400.0,65.6797,65.6963,65.6465,65.6963,26400.0
2014-05-19 11:10:00,79.29,79.4,79.28,79.36,23800.0,65.7046,65.7957,65.6963,65.7626,23800.0
2014-05-19 11:20:00,79.36,79.36,79.29,79.29,18600.0,65.7626,65.7626,65.7046,65.7046,18600.0
2014-05-19 11:30:00,79.29,79.3,79.24,79.24,22400.0,65.7046,65.7128,65.6631,65.6631,22400.0
2014-05-19 11:40:00,79.24,79.33,79.24,79.29,20000.0,65.6631,65.7377,65.6631,65.7046,20000.0
2014-05-19 11:50:00,79.3,79.31,79.24,79.28,17400.0,65.7128,65.7211,65.6631,65.6963,17400.0
2014-05-19 12:00:00,79.29,79.42,79.29,79.4,28500.0,65.7046,65.8123,65.7046,65.7957,28500.0
2014-05-19 12:10:00,79.4,79.4,79.35,79.36,14500.0,65.7957,65.7957,65.7543,65.7626,14500.0
2014-05-19 12:20:00,79.36,79.37,79.31,79.32,17800.0,65.7626,65.7708,65.7211,65.7294,17800.0
2014-05-19 12:30:00,79.32,79.32,79.23,79.26,37100.0,65.7294,65.7294,65.6548,65.6797,37100.0
2014-05-19 12:40:00,79.25,79.3,79.23,79.26,16500.0,65.6714,65.7128,65.6548,65.6797,16500.0
2014-05-19 12:50:00,79.26,79.31,79.25,79.28,16900.0,65.6797,65.7211,65.6714,65.6963,16900.0
2014-05-19 13:00:00,79.28,79.33,79.26,79.31,13900.0,65.6963,65.7377,65.6797,65.7211,13900.0
2014-05-19 13:10:00,79.31,79.32,79.24,79.27,12900.0,65.7211,65.7294,65.6631,65.688,12900.0
2014-05-19 13:20:00,79.27,79.32,79.27,79.29,11300.0,65.688,65.7294,65.688,65.7046,11300.0
2014-05-19 13:30:00,79.29,79.29,79.25,79.26,20200.0,65.7046,65.7046,65.6714,65.6797,20200.0
2014-05-19 13:40:00,79.26,79.28,79.24,79.28,21200.0,65.6797,65.6963,65.6631,65.6963,21200.0
2014-05-19 13:50:00,79.28,79.29,79.22,79.27,20000.0,65.6963,65.7046,65.6465,65.688,20000.0
2014-05-19 14:00:00,79.28,79.36,79.28,79.32,16000.0,65.6963,65.7626,65.6963,65.7294,16000.0
2014-05-19 14:10:00,79.31,79.36,79.28,79.36,15100.0,65.7211,65.7626,65.6963,65.7626,15100.0
2014-05-19 14:20:00,79.36,79.43,79.35,79.42,18400.0,65.7626,65.8206,65.7543,65.8123,18400.0
2014-05-19 14:30:00,79.42,79.43,79.39,79.43,17400.0,65.8123,65.8206,65.7874,65.8206,17400.0
2014-05-19 14:40:00,79.43,79.48,79.42,79.45,22000.0,65.8206,65.862,65.8123,65.8371,22000.0
2014-05-19 14:50:00,79.45,79.47,79.39,79.4,15900.0,65.8371,65.8537,65.7874,65.7957,15900.0
2014-05-19 15:00:00,79.4,79.41,79.35,79.35,20200.0,65.7957,65.804,65.7543,65.7543,20200.0
2014-05-19 15:10:00,79.36,79.38,79.3,79.35,32200.0,65.7626,65.7791,65.7128,65.7543,32200.0
2014-05-19 15:20:00,79.34,79.37,79.32,79.36,28800.0,65.746,65.7708,65.7294,65.7626,28800.0
2014-05-19 15:30:00,79.36,79.49,79.36,79.46,47800.0,65.7626,65.8703,65.7626,65.8454,47800.0
2014-05-19 15:40:00,79.45,79.55,79.45,79.54,60400.0,65.8371,65.92,65.8371,65.9117,60400.0
2014-05-19 15:50:00,79.55,79.58,79.52,79.56,203300.0,65.92,65.9449,65.8951,65.9283,203300.0
2014-05-20 09:30:00,79.35,79.56,79.16,79.16,62600.0,65.7543,65.9283,65.5968,65.5968,62600.0
2014-05-20 09:40:00,79.16,79.25,78.87,78.91,23700.0,65.5968,65.6714,65.3565,65.3897,23700.0
2014-05-20 09:50:00,78.91,79.06,78.91,78.98,32600.0,65.3897,65.514,65.3897,65.4477,32600.0
2014-05-20 10:00:00,79.01,79.07,78.98,79.0,25800.0,65.4725,65.5222,65.4477,65.4642,25800.0
2014-05-20 10:10:00,79.01,79.16,79.01,79.09,22800.0,65.4725,65.5968,65.4725,65.5388,22800.0
2014-05-20 10:20:00,79.09,79.12,79.01,79.04,16500.0,65.5388,65.5637,65.4725,65.4974,16500.0
2014-05-20 10:30:00,79.04,79.1,79.03,79.03,20000.0,65.4974,65.5471,65.4891,65.4891,20000.0
2014-05-20 10:40:00,79.03,79.09,79.01,79.03,26000.0,65.4891,65.5388,65.4725,65.4891,26000.0
2014-05-20 10:50:00,79.03,79.21,78.99,79.17,30300.0,65.4891,65.6383,65.456,65.6051,30300.0
2014-05-20 11:00:00,79.16,79.17,79.05,79.07,22200.0,65.5968,65.6051,65.5057,65.5222,22200.0
2014-05-20 11:10:00,79.08,79.09,78.99,79.02,27000.0,65.5305,65.5388,65.456,65.4808,27000.0
2014-05-20 11:20:00,79.01,79.05,78.98,78.98,27500.0,65.4725,65.5057,65.4477,65.4477,27500.0
2014-05-20 11:30:00,79.0,79.02,78.98,79.0,32200.0,65.4642,65.4808,65.4477,65.4642,32200.0
2014-05-20 11:40:00,79.0,79.16,79.0,79.15,19600.0,65.4642,65.5968,65.4642,65.5885,19600.0
2014-05-20 11:50:00,79.15,79.16,79.0,79.01,22600.0,65.5885,65.5968,65.4642,65.4725,22600.0
2014-05-20 12:00:00,79.01,79.03,78.93,78.95,51500.0,65.4725,65.4891,65.4062,65.4228,51500.0
2014-05-20 12:10:00,78.95,78.96,78.81,78.86,29900.0,65.4228,65.4311,65.3068,65.3482,29900.0
2014-05-20 12:20:00,78.87,78.9,78.83,78.85,20500.0,65.3565,65.3814,65.3234,65.3399,20500.0
2014-05-20 12:30:00,78.85,78.86,78.67,78.69,27600.0,65.3399,65.3482,65.1908,65.2074,27600.0
2014-05-20 12:40:00,78.7,78.75,78.68,78.7,24300.0,65.2156,65.2571,65.1991,65.2156,24300.0
2014-05-20 12:50:00,78.73,78.74,78.64,78.64,19700.0,65.2405,65.2488,65.1659,65.1659,19700.0
2014-05-20 13:00:00,78.65,78.66,78.57,78.58,31000.0,65.1742,65.1825,65.1079,65.1162,31000.0
2014-05-20 13:10:00,78.59,78.59,78.45,78.48,31900.0,65.1245,65.1245,65.0085,65.0333,31900.0
2014-05-20 13:20:00,78.48,78.53,78.39,78.47,79300.0,65.0333,65.0748,64.9588,65.025,79300.0
2014-05-20 13:30:00,78.46,78.48,78.39,78.41,19100.0,65.0168,65.0333,64.9588,64.9753,19100.0
2014-05-20 13:40:00,78.38,78.38,78.25,78.26,34900.0,64.9505,64.9505,64.8427,64.851,34900.0
2014-05-20 13:50:00,78.27,78.3,78.19,78.2,40500.0,64.8593,64.8842,64.793,64.8013,40500.0
2014-05-20 14:00:00,78.19,78.37,78.19,78.35,26900.0,64.793,64.9422,64.793,64.9256,26900.0
2014-05-20 14:10:00,78.36,78.43,78.34,78.43,23600.0,64.9339,64.9919,64.9173,64.9919,23600.0
2014-05-20 14:20:00,78.43,78.43,78.33,78.36,17400.0,64.9919,64.9919,64.909,64.9339,17400.0
2014-05-20 14:30:00,78.36,78.37,78.23,78.23,25200.0,64.9339,64.9422,64.8262,64.8262,25200.0
2014-05-20 14:40:00,78.24,78.32,78.24,78.29,23800.0,64.8345,64.9008,64.8345,64.8759,23800.0
2014-05-20 14:50:00,78.28,78.32,78.21,78.29,24600.0,64.8676,64.9008,64.8096,64.8759,24600.0
2014-05-20 15:00:00,78.29,78.41,78.29,78.37,43100.0,64.8759,64.9753,64.8759,64.9422,43100.0
2014-05-20 15:10:00,78.39,78.39,78.33,78.37,28000.0,64.9588,64.9588,64.909,64.9422,28000.0
2014-05-20 15:20:00,78.37,78.44,78.34,78.38,62200.0,64.9422,65.0002,64.9173,64.9505,62200.0
2014-05-20 15:30:00,78.39,78.46,78.35,78.44,49000.0,64.9588,65.0168,64.9256,65.0002,49000.0
2014-05-20 15:40:00,78.44,78.46,78.39,78.4,72400.0,65.0002,65.0168,64.9588,64.967,72400.0
2014-05-20 15:50:00,78.4,78.44,78.38,78.4,246800.0,64.967,65.0002,64.9505,64.967,246800.0
2014-05-21 09:30:00,78.17,78.65,78.17,78.57,49800.0,64.7765,65.1742,64.7765,65.1079,49800.0
2014-05-21 09:40:00,78.54,79.0,78.54,78.97,26800.0,65.0831,65.4642,65.0831,65.4394,26800.0
2014-05-21 09:50:00,78.96,79.22,78.95,79.05,61100.0,65.4311,65.6465,65.4228,65.5057,61100.0
2014-05-21 10:00:00,79.06,79.17,78.95,79.17,39600.0,65.514,65.6051,65.4228,65.6051,39600.0
2014-05-21 10:10:00,79.18,79.25,79.16,79.2,34600.0,65.6134,65.6714,65.5968,65.63,34600.0
2014-05-21 10:20:00,79.2,79.22,79.14,79.16,33100.0,65.63,65.6465,65.5803,65.5968,33100.0
2014-05-21 10:30:00,79.16,79.37,79.14,79.35,74200.0,65.5968,65.7708,65.5803,65.7543,74200.0
2014-05-21 10:40:00,79.37,79.38,79.29,79.34,26800.0,65.7708,65.7791,65.7046,65.746,26800.0
2014-05-21 10:50:00,79.33,79.36,79.26,79.3,47800.0,65.7377,65.7626,65.6797,65.7128,47800.0
2014-05-21 11:00:00,79.3,79.38,79.29,79.33,63600.0,65.7128,65.7791,65.7046,65.7377,63600.0
2014-05-21 11:10:00,79.34,79.4,79.31,79.37,48800.0,65.746,65.7957,65.7211,65.7708,48800.0
2014-05-21 11:20:00,79.35,79.38,79.26,79.26,14600.0,65.7543,65.7791,65.6797,65.6797,14600.0
2014-05-21 11:30:00,79.26,79.29,79.17,79.28,28000.0,65.6797,65.7046,65.6051,65.6963,28000.0
2014-05-21 11:40:00,79.28,79.29,79.14,79.15,28100.0,65.6963,65.7046,65.5803,65.5885,28100.0
2014-05-21 11:50:00,79.15,79.24,79.13,79.15,32400.0,65.5885,65.6631,65.572,65.5885,32400.0
2014-05-21 12:00:00,79.16,79.21,79.15,79.16,18200.0,65.5968,65.6383,65.5885,65.5968,18200.0
2014-05-21 12:10:00,79.17,79.23,79.17,79.2,8300.0,65.6051,65.6548,65.6051,65.63,8300.0
2014-05-21 12:20:00,79.2,79.24,79.19,79.23,17200.0,65.63,65.6631,65.6217,65.6548,17200.0
2014-05-21 12:30:00,79.23,79.37,79.22,79.36,8600.0,65.6548,65.7708,65.6465,65.7626,8600.0
2014-05-21 12:40:00,79.36,79.41,79.35,79.41,11700.0,65.7626,65.804,65.7543,65.804,11700.0
2014-05-21 12:50:00,79.41,79.48,79.41,79.44,9900.0,65.804,65.862,65.804,65.8289,9900.0
2014-05-21 13:00:00,79.44,79.46,79.42,79.43,15900.0,65.8289,65.8454,65.8123,65.8206,15900.0
2014-05-21 13:10:00,79.43,79.44,79.38,79.41,15100.0,65.8206,65.8289,65.7791,65.804,15100.0
2014-05-21 13:20:00,79.4,79.41,79.36,79.36,10300.0,65.7957,65.804,65.7626,65.7626,10300.0
2014-05-21 13:30:00,79.36,79.37,79.31,79.33,12300.0,65.7626,65.7708,65.7211,65.7377,12300.0
2014-05-21 13:40:00,79.35,79.41,79.34,79.39,17900.0,65.7543,65.804,65.746,65.7874,17900.0
2014-05-21 13:50:00,79.4,79.43,79.35,79.35,22200.0,65.7957,65.8206,65.7543,65.7543,22200.0
2014-05-21 14:00:00,79.35,79.45,79.25,79.27,25500.0,65.7543,65.8371,65.6714,65.688,25500.0
2014-05-21 14:10:00,79.27,79.27,79.15,79.21,35700.0,65.688,65.688,65.5885,65.6383,35700.0
2014-05-21 14:20:00,79.21,79.28,79.19,79.26,12400.0,65.6383,65.6963,65.6217,65.6797,12400.0
2014-05-21 14:30:00,79.26,79.31,79.24,79.25,13600.0,65.6797,65.7211,65.6631,65.6714,13600.0
2014-05-21 14:40:00,79.24,79.35,79.24,79.31,14500.0,65.6631,65.7543,65.6631,65.7211,14500.0
2014-05-21 14:50:00,79.31,79.32,79.25,79.29,15700.0,65.7211,65.7294,65.6714,65.7046,15700.0
2014-05-21 15:00:00,79.29,79.31,79.27,79.31,35400.0,65.7046,65.7211,65.688,65.7211,35400.0
2014-05-21 15:10:00,79.32,79.47,79.32,79.38,30900.0,65.7294,65.8537,65.7294,65.7791,30900.0
2014-05-21 15:20:00,79.4,79.47,79.37,79.45,24200.0,65.7957,65.8537,65.7708,65.8371,24200.0
2014-05-21 15:30:00,79.45,79.47,79.4,79.41,24000.0,65.8371,65.8537,65.7957,65.804,24000.0
2014-05-21 15:40:00,79.41,79.44,79.37,79.37,38300.0,65.804,65.8289,65.7708,65.7708,38300.0
2014-05-21 15:50:00,79.37,79.43,79.32,79.37,112800.0,65.7708,65.8206,65.7294,65.7708,112800.0
2014-05-22 09:30:00,79.41,79.43,78.88,79.25,46900.0,65.804,65.8206,65.3648,65.6714,46900.0
2014-05-22 09:40:00,79.25,79.39,79.16,79.27,16600.0,65.6714,65.7874,65.5968,65.688,16600.0
2014-05-22 09:50:00,79.3,79.36,79.25,79.32,26600.0,65.7128,65.7626,65.6714,65.7294,26600.0
2014-05-22 10:00:00,79.34,79.42,79.12,79.28,54000.0,65.746,65.8123,65.5637,65.6963,54000.0
2014-05-22 10:10:00,79.3,79.38,79.28,79.31,15900.0,65.7128,65.7791,65.6963,65.7211,15900.0
2014-05-22 10:20:00,79.32,79.36,79.27,79.3,15000.0,65.7294,65.7626,65.688,65.7128,15000.0
2014-05-22 10:30:00,79.3,79.35,79.22,79.35,25500.0,65.7128,65.7543,65.6465,65.7543,25500.0
2014-05-22 10:40:00,79.35,79.38,79.25,79.38,65900.0,65.7543,65.7791,65.6714,65.7791,65900.0
2014-05-22 10:50:00,79.38,79.5,79.38,79.47,17000.0,65.7791,65.8786,65.7791,65.8537,17000.0
2014-05-22 11:00:00,79.46,79.53,79.36,79.4,26600.0,65.8454,65.9034,65.7626,65.7957,26600.0
2014-05-22 11:10:00,79.4,79.45,79.37,79.43,20600.0,65.7957,65.8371,65.7708,65.8206,20600.0
2014-05-22 11:20:00,79.43,79.44,79.35,79.36,34000.0,65.8206,65.8289,65.7543,65.7626,34000.0
2014-05-22 11:30:00,79.37,79.45,79.35,79.36,27100.0,65.7708,65.8371,65.7543,65.7626,27100.0
2014-05-22 11:40:00,79.36,79.49,79.36,79.46,29900.0,65.7626,65.8703,65.7626,65.8454,29900.0
2014-05-22 11:50:00,79.46,79.53,79.44,79.48,25300.0,65.8454,65.9034,65.8289,65.862,25300.0
2014-05-22 12:00:00,79.49,79.54,79.46,79.52,9300.0,65.8703,65.9117,65.8454,65.8951,9300.0
2014-05-22 12:10:00,79.51,79.51,79.37,79.37,11300.0,65.8869,65.8869,65.7708,65.7708,11300.0
2014-05-22 12:20:00,79.38,79.42,79.3,79.33,25600.0,65.7791,65.8123,65.7128,65.7377,25600.0
2014-05-22 12:30:00,79.33,79.38,79.33,79.33,7200.0,65.7377,65.7791,65.7377,65.7377,7200.0
2014-05-22 12:40:00,79.34,79.36,79.27,79.27,19300.0,65.746,65.7626,65.688,65.688,19300.0
2014-05-22 12:50:00,79.27,79.27,79.19,79.2,25700.0,65.688,65.688,65.6217,65.63,25700.0
2014-05-22 13:00:00,79.2,79.27,79.2,79.24,18800.0,65.63,65.688,65.63,65.6631,18800.0
2014-05-22 13:10:00,79.24,79.26,79.21,79.24,20600.0,65.6631,65.6797,65.6383,65.6631,20600.0
2014-05-22 13:20:00,79.24,79.33,79.24,79.33,9600.0,65.6631,65.7377,65.6631,65.7377,9600.0
2014-05-22 13:30:00,79.32,79.34,79.31,79.33,20800.0,65.7294,65.746,65.7211,65.7377,20800.0
2014-05-22 13:40:00,79.33,79.36,79.3,79.34,12400.0,65.7377,65.7626,65.7128,65.746,12400.0
2014-05-22 13:50:00,79.34,79.38,79.33,79.37,15900.0,65.746,65.7791,65.7377,65.7708,15900.0
2014-05-22 14:00:00,79.37,79.42,79.37,79.4,13700.0,65.7708,65.8123,65.7708,65.7957,13700.0
2014-05-22 14:10:00,79.41,79.48,79.41,79.48,15300.0,65.804,65.862,65.804,65.862,15300.0
2014-05-22 14:20:00,79.47,79.48,79.43,79.47,11200.0,65.8537,65.862,65.8206,65.8537,11200.0
2014-05-22 14:30:00,79.48,79.51,79.45,79.46,22400.0,65.862,65.8869,65.8371,65.8454,22400.0
2014-05-22 14:40:00,79.47,79.48,79.46,79.48,9400.0,65.8537,65.862,65.8454,65.862,9400.0
2014-05-22 14:50:00,79.48,79.5,79.46,79.48,35800.0,65.862,65.8786,65.8454,65.862,35800.0
2014-05-22 15:00:00,79.48,79.5,79.4,79.4,26100.0,65.862,65.8786,65.7957,65.7957,26100.0
2014-05-22 15:10:00,79.39,79.47,79.38,79.45,18600.0,65.7874,65.8537,65.7791,65.8371,18600.0
2014-05-22 15:20:00,79.45,79.45,79.42,79.45,24900.0,65.8371,65.8371,65.8123,65.8371,24900.0
2014-05-22 15:30:00,79.46,79.47,79.41,79.47,41400.0,65.8454,65.8537,65.804,65.8537,41400.0
2014-05-22 15:40:00,79.46,79.49,79.44,79.48,57700.0,65.8454,65.8703,65.8289,65.862,57700.0
2014-05-22 15:50:00,79.48,79.5,79.44,79.46,104700.0,65.862,65.8786,65.8289,65.8454,104700.0
2014-05-23 09:30:00,79.68,79.77,79.48,79.65,54400.0,66.0277,66.1023,65.862,66.0029,54400.0
2014-05-23 09:40:00,79.65,79.81,79.65,79.72,22400.0,66.0029,66.1355,66.0029,66.0609,22400.0
2014-05-23 09:50:00,79.71,79.89,79.7,79.88,17200.0,66.0526,66.2017,66.0443,66.1935,17200.0
2014-05-23 10:00:00,79.88,79.91,79.82,79.84,19100.0,66.1935,66.2183,66.1437,66.1603,19100.0
2014-05-23 10:10:00,79.85,79.9,79.78,79.83,13200.0,66.1686,66.21,66.1106,66.152,13200.0
2014-05-23 10:20:00,79.81,79.88,79.76,79.85,12200.0,66.1355,66.1935,66.094,66.1686,12200.0
2014-05-23 10:30:00,79.86,79.95,79.84,79.93,61200.0,66.1769,66.2515,66.1603,66.2349,61200.0
2014-05-23 10:40:00,79.94,79.96,79.92,79.93,11400.0,66.2432,66.2598,66.2266,66.2349,11400.0
2014-05-23 10:50:00,79.93,79.95,79.88,79.91,17500.0,66.2349,66.2515,66.1935,66.2183,17500.0
2014-05-23 11:00:00,79.91,79.91,79.81,79.86,9200.0,66.2183,66.2183,66.1355,66.1769,9200.0
2014-05-23 11:10:00,79.87,79.89,79.82,79.82,26400.0,66.1852,66.2017,66.1437,66.1437,26400.0
2014-05-23 11:20:00,79.82,79.84,79.77,79.77,29800.0,66.1437,66.1603,66.1023,66.1023,29800.0
2014-05-23 11:30:00,79.77,79.81,79.76,79.81,22900.0,66.1023,66.1355,66.094,66.1355,22900.0
2014-05-23 11:40:00,79.81,79.81,79.74,79.76,39700.0,66.1355,66.1355,66.0774,66.094,39700.0
2014-05-23 11:50:00,79.76,79.76,79.69,79.7,33900.0,66.094,66.094,66.036,66.0443,33900.0
2014-05-23 12:00:00,79.7,79.87,79.69,79.79,18600.0,66.0443,66.1852,66.036,66.1189,18600.0
2014-05-23 12:10:00,79.79,79.81,79.77,79.79,9300.0,66.1189,66.1355,66.1023,66.1189,9300.0
2014-05-23 12:20:00,79.77,79.78,79.71,79.76,10600.0,66.1023,66.1106,66.0526,66.094,10600.0
2014-05-23 12:30:00,79.75,79.83,79.75,79.82,12800.0,66.0857,66.152,66.0857,66.1437,12800.0
2014-05-23 12:40:00,79.81,79.84,79.81,79.83,7200.0,66.1355,66.1603,66.1355,66.152,7200.0
2014-05-23 12:50:00,79.83,79.83,79.77,79.77,6800.0,66.152,66.152,66.1023,66.1023,6800.0
2014-05-23 13:00:00,79.77,79.84,79.77,79.84,7900.0,66.1023,66.1603,66.1023,66.1603,7900.0
2014-05-23 13:10:00,79.84,79.84,79.77,79.79,9800.0,66.1603,66.1603,66.1023,66.1189,9800.0
2014-05-23 13:20:00,79.8,79.82,79.75,79.79,13000.0,66.1272,66.1437,66.0857,66.1189,13000.0
2014-05-23 13:30:00,79.78,79.82,79.76,79.82,10200.0,66.1106,66.1437,66.094,66.1437,10200.0
2014-05-23 13:40:00,79.82,79.82,79.78,79.82,7700.0,66.1437,66.1437,66.1106,66.1437,7700.0
2014-05-23 13:50:00,79.82,79.84,79.76,79.84,16100.0,66.1437,66.1603,66.094,66.1603,16100.0
2014-05-23 14:00:00,79.85,79.89,79.84,79.89,9300.0,66.1686,66.2017,66.1603,66.2017,9300.0
2014-05-23 14:10:00,79.88,79.88,79.82,79.82,9600.0,66.1935,66.1935,66.1437,66.1437,9600.0
2014-05-23 14:20:00,79.81,79.85,79.8,79.84,14100.0,66.1355,66.1686,66.1272,66.1603,14100.0
2014-05-23 14:30:00,79.83,79.86,79.81,79.86,10500.0,66.152,66.1769,66.1355,66.1769,10500.0
2014-05-23 14:40:00,79.86,79.89,79.85,79.86,15000.0,66.1769,66.2017,66.1686,66.1769,15000.0
2014-05-23 14:50:00,79.87,79.89,79.86,79.88,15000.0,66.1852,66.2017,66.1769,66.1935,15000.0
2014-05-23 15:00:00,79.88,79.88,79.84,79.85,15600.0,66.1935,66.1935,66.1603,66.1686,15600.0
2014-05-23 15:10:00,79.86,79.92,79.86,79.91,17500.0,66.1769,66.2266,66.1769,66.2183,17500.0
2014-05-23 15:20:00,79.91,79.91,79.88,79.9,14600.0,66.2183,66.2183,66.1935,66.21,14600.0
2014-05-23 15:30:00,79.89,79.91,79.85,79.86,26700.0,66.2017,66.2183,66.1686,66.1769,26700.0
2014-05-23 15:40:00,79.85,79.88,79.83,79.84,55600.0,66.1686,66.1935,66.152,66.1603,55600.0
2014-05-23 15:50:00,79.84,79.89,79.79,79.8,116000.0,66.1603,66.2017,66.1189,66.1272,116000.0
2014-05-27 09:30:00,79.81,79.97,79.69,79.76,99400.0,66.1355,66.268,66.036,66.094,99400.0
2014-05-27 09:40:00,79.76,79.92,79.75,79.86,33600.0,66.094,66.2266,66.0857,66.1769,33600.0
2014-05-27 09:50:00,79.87,79.9,79.75,79.75,21300.0,66.1852,66.21,66.0857,66.0857,21300.0
2014-05-27 10:00:00,79.75,79.9,79.75,79.89,26900.0,66.0857,66.21,66.0857,66.2017,26900.0
2014-05-27 10:10:00,79.89,80.0,79.88,79.99,92300.0,66.2017,66.2929,66.1935,66.2846,92300.0
2014-05-27 10:20:00,80.0,80.0,79.9,79.95,37200.0,66.2929,66.2929,66.21,66.2515,37200.0
2014-05-27 10:30:00,79.95,79.97,79.9,79.97,25600.0,66.2515,66.268,66.21,66.268,25600.0
2014-05-27 10:40:00,79.97,79.99,79.94,79.97,37000.0,66.268,66.2846,66.2432,66.268,37000.0
2014-05-27 10:50:00,79.98,79.98,79.94,79.95,22400.0,66.2763,66.2763,66.2432,66.2515,22400.0
2014-05-27 11:00:00,79.95,79.98,79.95,79.97,25700.0,66.2515,66.2763,66.2515,66.268,25700.0
2014-05-27 11:10:00,79.97,79.98,79.92,79.94,30300.0,66.268,66.2763,66.2266,66.2432,30300.0
2014-05-27 11:20:00,79.94,79.97,79.92,79.97,22400.0,66.2432,66.268,66.2266,66.268,22400.0
2014-05-27 11:30:00,79.97,79.98,79.9,79.96,49500.0,66.268,66.2763,66.21,66.2598,49500.0
2014-05-27 11:40:00,79.96,79.97,79.92,79.97,36600.0,66.2598,66.268,66.2266,66.268,36600.0
2014-05-27 11:50:00,79.97,79.97,79.94,79.94,18300.0,66.268,66.268,66.2432,66.2432,18300.0
2014-05-27 12:00:00,79.95,79.97,79.93,79.95,24000.0,66.2515,66.268,66.2349,66.2515,24000.0
2014-05-27 12:10:00,79.96,79.97,79.95,79.95,38100.0,66.2598,66.268,66.2515,66.2515,38100.0
2014-05-27 12:20:00,79.95,79.96,79.91,79.92,19900.0,66.2515,66.2598,66.2183,66.2266,19900.0
2014-05-27 12:30:00,79.91,79.95,79.9,79.94,24300.0,66.2183,66.2515,66.21,66.2432,24300.0
2014-05-27 12:40:00,79.95,79.96,79.92,79.95,11900.0,66.2515,66.2598,66.2266,66.2515,11900.0
2014-05-27 12:50:00,79.93,79.95,79.92,79.92,13600.0,66.2349,66.2515,66.2266,66.2266,13600.0
2014-05-27 13:00:00,79.94,79.94,79.89,79.92,25500.0,66.2432,66.2432,66.2017,66.2266,25500.0
2014-05-27 13:10:00,79.93,79.95,79.9,79.94,13500.0,66.2349,66.2515,66.21,66.2432,13500.0
2014-05-27 13:20:00,79.94,79.95,79.89,79.92,24000.0,66.2432,66.2515,66.2017,66.2266,24000.0
2014-05-27 13:30:00,79.92,80.0,79.89,79.98,32600.0,66.2266,66.2929,66.2017,66.2763,32600.0
2014-05-27 13:40:00,79.97,80.15,79.97,80.11,141000.0,66.268,66.4172,66.268,66.3841,141000.0
2014-05-27 13:50:00,80.12,80.19,80.12,80.19,23700.0,66.3923,66.4503,66.3923,66.4503,23700.0
2014-05-27 14:00:00,80.19,80.19,80.15,80.18,20100.0,66.4503,66.4503,66.4172,66.4421,20100.0
2014-05-27 14:10:00,80.18,80.2,80.16,80.19,15900.0,66.4421,66.4586,66.4255,66.4503,15900.0
2014-05-27 14:20:00,80.19,80.22,80.18,80.18,17800.0,66.4503,66.4752,66.4421,66.4421,17800.0
2014-05-27 14:30:00,80.18,80.18,80.05,80.06,22400.0,66.4421,66.4421,66.3343,66.3426,22400.0
2014-05-27 14:40:00,80.06,80.1,80.04,80.05,24600.0,66.3426,66.3758,66.326,66.3343,24600.0
2014-05-27 14:50:00,80.05,80.08,80.03,80.04,25400.0,66.3343,66.3592,66.3178,66.326,25400.0
2014-05-27 15:00:00,80.04,80.11,80.02,80.09,38600.0,66.326,66.3841,66.3095,66.3675,38600.0
2014-05-27 15:10:00,80.11,80.17,80.1,80.15,25900.0,66.3841,66.4338,66.3758,66.4172,25900.0
2014-05-27 15:20:00,80.15,80.21,80.15,80.19,30200.0,66.4172,66.4669,66.4172,66.4503,30200.0
2014-05-27 15:30:00,80.19,80.19,80.14,80.16,39200.0,66.4503,66.4503,66.4089,66.4255,39200.0
2014-05-27 15:40:00,80.16,80.21,80.16,80.21,52700.0,66.4255,66.4669,66.4255,66.4669,52700.0
2014-05-27 15:50:00,80.2,80.21,80.06,80.11,151300.0,66.4586,66.4669,66.3426,66.3841,151300.0
2014-05-28 09:30:00,80.06,80.15,79.81,79.99,77100.0,66.3426,66.4172,66.1355,66.2846,77100.0
2014-05-28 09:40:00,79.94,80.12,79.93,80.03,22700.0,66.2432,66.3923,66.2349,66.3178,22700.0
2014-05-28 09:50:00,80.04,80.13,79.94,79.98,27800.0,66.326,66.4006,66.2432,66.2763,27800.0
2014-05-28 10:00:00,79.97,80.02,79.91,79.93,38300.0,66.268,66.3095,66.2183,66.2349,38300.0
2014-05-28 10:10:00,79.93,79.94,79.79,79.8,106200.0,66.2349,66.2432,66.1189,66.1272,106200.0
2014-05-28 10:20:00,79.8,79.94,79.8,79.93,55000.0,66.1272,66.2432,66.1272,66.2349,55000.0
2014-05-28 10:30:00,79.94,79.95,79.79,79.8,49300.0,66.2432,66.2515,66.1189,66.1272,49300.0
2014-05-28 10:40:00,79.81,79.82,79.71,79.74,65800.0,66.1355,66.1437,66.0526,66.0774,65800.0
2014-05-28 10:50:00,79.73,79.77,79.68,79.73,58400.0,66.0692,66.1023,66.0277,66.0692,58400.0
2014-05-28 11:00:00,79.74,79.76,79.68,79.72,49600.0,66.0774,66.094,66.0277,66.0609,49600.0
2014-05-28 11:10:00,79.72,79.77,79.63,79.66,22600.0,66.0609,66.1023,65.9863,66.0112,22600.0
2014-05-28 11:20:00,79.65,79.7,79.64,79.67,37500.0,66.0029,66.0443,65.9946,66.0194,37500.0
2014-05-28 11:30:00,79.67,79.7,79.65,79.67,33600.0,66.0194,66.0443,66.0029,66.0194,33600.0
2014-05-28 11:40:00,79.69,79.69,79.64,79.65,28600.0,66.036,66.036,65.9946,66.0029,28600.0
2014-05-28 11:50:00,79.65,79.76,79.65,79.76,10800.0,66.0029,66.094,66.0029,66.094,10800.0
2014-05-28 12:00:00,79.75,79.81,79.75,79.78,16900.0,66.0857,66.1355,66.0857,66.1106,16900.0
2014-05-28 12:10:00,79.76,79.81,79.61,79.62,31100.0,66.094,66.1355,65.9697,65.978,31100.0
2014-05-28 12:20:00,79.62,79.67,79.61,79.62,33700.0,65.978,66.0194,65.9697,65.978,33700.0
2014-05-28 12:30:00,79.62,79.66,79.51,79.51,29300.0,65.978,66.0112,65.8869,65.8869,29300.0
2014-05-28 12:40:00,79.51,79.55,79.46,79.54,22000.0,65.8869,65.92,65.8454,65.9117,22000.0
2014-05-28 12:50:00,79.55,79.64,79.54,79.59,14200.0,65.92,65.9946,65.9117,65.9532,14200.0
2014-05-28 13:00:00,79.6,79.65,79.59,79.63,19000.0,65.9614,66.0029,65.9532,65.9863,19000.0
2014-05-28 13:10:00,79.63,79.69,79.63,79.66,18000.0,65.9863,66.036,65.9863,66.0112,18000.0
2014-05-28 13:20:00,79.67,79.73,79.65,79.71,18800.0,66.0194,66.0692,66.0029,66.0526,18800.0
2014-05-28 13:30:00,79.7,79.74,79.69,79.73,14500.0,66.0443,66.0774,66.036,66.0692,14500.0
2014-05-28 13:40:00,79.73,79.76,79.66,79.68,33600.0,66.0692,66.094,66.0112,66.0277,33600.0
2014-05-28 13:50:00,79.69,79.71,79.64,79.71,48800.0,66.036,66.0526,65.9946,66.0526,48800.0
2014-05-28 14:00:00,79.71,79.73,79.62,79.62,17600.0,66.0526,66.0692,65.978,65.978,17600.0
2014-05-28 14:10:00,79.62,79.63,79.56,79.61,24200.0,65.978,65.9863,65.9283,65.9697,24200.0
2014-05-28 14:20:00,79.61,79.67,79.6,79.62,23900.0,65.9697,66.0194,65.9614,65.978,23900.0
2014-05-28 14:30:00,79.62,79.68,79.6,79.68,31800.0,65.978,66.0277,65.9614,66.0277,31800.0
2014-05-28 14:40:00,79.68,79.69,79.61,79.68,31000.0,66.0277,66.036,65.9697,66.0277,31000.0
2014-05-28 14:50:00,79.67,79.71,79.66,79.67,18000.0,66.0194,66.0526,66.0112,66.0194,18000.0
2014-05-28 15:00:00,79.67,79.76,79.67,79.75,47200.0,66.0194,66.094,66.0194,66.0857,47200.0
2014-05-28 15:10:00,79.75,79.79,79.71,79.73,29500.0,66.0857,66.1189,66.0526,66.0692,29500.0
2014-05-28 15:20:00,79.73,79.81,79.71,79.71,45100.0,66.0692,66.1355,66.0526,66.0526,45100.0
2014-05-28 15:30:00,79.71,79.78,79.71,79.75,32100.0,66.0526,66.1106,66.0526,66.0857,32100.0
2014-05-28 15:40:00,79.74,79.75,79.68,79.69,65300.0,66.0774,66.0857,66.0277,66.036,65300.0
2014-05-28 15:50:00,79.69,79.71,79.56,79.58,236800.0,66.036,66.0526,65.9283,65.9449,236800.0
2014-05-29 09:30:00,79.93,79.93,79.45,79.73,138000.0,66.2349,66.2349,65.8371,66.0692,138000.0
2014-05-29 09:40:00,79.73,79.95,79.73,79.87,27500.0,66.0692,66.2515,66.0692,66.1852,27500.0
2014-05-29 09:50:00,79.89,80.09,79.87,80.09,40100.0,66.2017,66.3675,66.1852,66.3675,40100.0
2014-05-29 10:00:00,80.07,80.08,79.94,80.01,40900.0,66.3509,66.3592,66.2432,66.3012,40900.0
2014-05-29 10:10:00,80.01,80.07,79.92,80.03,39300.0,66.3012,66.3509,66.2266,66.3178,39300.0
2014-05-29 10:20:00,80.03,80.09,79.99,80.03,20300.0,66.3178,66.3675,66.2846,66.3178,20300.0
2014-05-29 10:30:00,80.03,80.06,79.94,80.05,21000.0,66.3178,66.3426,66.2432,66.3343,21000.0
2014-05-29 10:40:00,80.04,80.14,80.02,80.14,13900.0,66.326,66.4089,66.3095,66.4089,13900.0
2014-05-29 10:50:00,80.13,80.18,80.12,80.18,12500.0,66.4006,66.4421,66.3923,66.4421,12500.0
2014-05-29 11:00:00,80.17,80.18,80.12,80.14,15500.0,66.4338,66.4421,66.3923,66.4089,15500.0
2014-05-29 11:10:00,80.14,80.16,80.06,80.14,25700.0,66.4089,66.4255,66.3426,66.4089,25700.0
2014-05-29 11:20:00,80.15,80.17,80.13,80.17,10500.0,66.4172,66.4338,66.4006,66.4338,10500.0
2014-05-29 11:30:00,80.17,80.23,80.17,80.2,13700.0,66.4338,66.4835,66.4338,66.4586,13700.0
2014-05-29 11:40:00,80.19,80.19,80.12,80.12,14600.0,66.4503,66.4503,66.3923,66.3923,14600.0
2014-05-29 11:50:00,80.12,80.13,80.05,80.06,15000.0,66.3923,66.4006,66.3343,66.3426,15000.0
2014-05-29 12:00:00,80.05,80.09,80.02,80.09,12300.0,66.3343,66.3675,66.3095,66.3675,12300.0
2014-05-29 12:10:00,80.09,80.17,80.07,80.17,14000.0,66.3675,66.4338,66.3509,66.4338,14000.0
2014-05-29 12:20:00,80.18,80.2,80.16,80.18,12000.0,66.4421,66.4586,66.4255,66.4421,12000.0
2014-05-29 12:30:00,80.17,80.23,80.17,80.23,12900.0,66.4338,66.4835,66.4338,66.4835,12900.0
2014-05-29 12:40:00,80.23,80.27,80.21,80.26,13400.0,66.4835,66.5166,66.4669,66.5084,13400.0
2014-05-29 12:50:00,80.27,80.29,80.26,80.28,12400.0,66.5166,66.5332,66.5084,66.5249,12400.0
2014-05-29 13:00:00,80.28,80.3,80.25,80.3,21600.0,66.5249,66.5415,66.5001,66.5415,21600.0
2014-05-29 13:10:00,80.3,80.32,80.28,80.32,15800.0,66.5415,66.5581,66.5249,66.5581,15800.0
2014-05-29 13:20:00,80.32,80.33,80.25,80.27,15800.0,66.5581,66.5664,66.5001,66.5166,15800.0
2014-05-29 13:30:00,80.26,80.29,80.26,80.27,12400.0,66.5084,66.5332,66.5084,66.5166,12400.0
2014-05-29 13:40:00,80.28,80.34,80.28,80.33,18000.0,66.5249,66.5746,66.5249,66.5664,18000.0
2014-05-29 13:50:00,80.33,80.34,80.31,80.32,25500.0,66.5664,66.5746,66.5498,66.5581,25500.0
2014-05-29 14:00:00,80.32,80.35,80.3,80.34,44200.0,66.5581,66.5829,66.5415,66.5746,44200.0
2014-05-29 14:10:00,80.35,80.35,80.34,80.35,9100.0,66.5829,66.5829,66.5746,66.5829,9100.0
2014-05-29 14:20:00,80.34,80.37,80.29,80.35,47800.0,66.5746,66.5995,66.5332,66.5829,47800.0
2014-05-29 14:30:00,80.34,80.38,80.3,80.37,20800.0,66.5746,66.6078,66.5415,66.5995,20800.0
2014-05-29 14:40:00,80.37,80.39,80.35,80.37,37200.0,66.5995,66.6161,66.5829,66.5995,37200.0
2014-05-29 14:50:00,80.37,80.4,80.36,80.4,18000.0,66.5995,66.6244,66.5912,66.6244,18000.0
2014-05-29 15:00:00,80.39,80.45,80.38,80.4,36200.0,66.6161,66.6658,66.6078,66.6244,36200.0
2014-05-29 15:10:00,80.41,80.43,80.38,80.43,17300.0,66.6327,66.6492,66.6078,66.6492,17300.0
2014-05-29 15:20:00,80.43,80.46,80.43,80.46,21400.0,66.6492,66.6741,66.6492,66.6741,21400.0
2014-05-29 15:30:00,80.46,80.46,80.4,80.41,28300.0,66.6741,66.6741,66.6244,66.6327,28300.0
2014-05-29 15:40:00,80.41,80.41,80.37,80.41,57400.0,66.6327,66.6327,66.5995,66.6327,57400.0
2014-05-29 15:50:00,80.41,80.45,80.39,80.42,106500.0,66.6327,66.6658,66.6161,66.6409,106500.0
2014-05-30 09:30:00,80.46,80.68,80.27,80.66,65000.0,66.6741,66.8564,66.5166,66.8398,65000.0
2014-05-30 09:40:00,80.66,80.67,80.48,80.49,43100.0,66.8398,66.8481,66.6907,66.6989,43100.0
2014-05-30 09:50:00,80.49,80.59,80.45,80.55,36000.0,66.6989,66.7818,66.6658,66.7487,36000.0
2014-05-30 10:00:00,80.54,80.57,80.5,80.52,39100.0,66.7404,66.7652,66.7072,66.7238,39100.0
2014-05-30 10:10:00,80.54,80.74,80.53,80.64,26000.0,66.7404,66.9061,66.7321,66.8232,26000.0
2014-05-30 10:20:00,80.63,80.68,80.59,80.65,24100.0,66.815,66.8564,66.7818,66.8315,24100.0
2014-05-30 10:30:00,80.66,80.68,80.6,80.64,29100.0,66.8398,66.8564,66.7901,66.8232,29100.0
2014-05-30 10:40:00,80.62,80.63,80.48,80.49,56000.0,66.8067,66.815,66.6907,66.6989,56000.0
2014-05-30 10:50:00,80.48,80.63,80.48,80.59,31000.0,66.6907,66.815,66.6907,66.7818,31000.0
2014-05-30 11:00:00,80.59,80.59,80.5,80.53,28600.0,66.7818,66.7818,66.7072,66.7321,28600.0
2014-05-30 11:10:00,80.53,80.55,80.44,80.44,31600.0,66.7321,66.7487,66.6575,66.6575,31600.0
2014-05-30 11:20:00,80.44,80.55,80.43,80.53,41900.0,66.6575,66.7487,66.6492,66.7321,41900.0
2014-05-30 11:30:00,80.53,80.72,80.51,80.72,29500.0,66.7321,66.8895,66.7155,66.8895,29500.0
2014-05-30 11:40:00,80.7,80.78,80.7,80.76,23400.0,66.873,66.9393,66.873,66.9227,23400.0
2014-05-30 11:50:00,80.77,80.88,80.77,80.86,25300.0,66.931,67.0221,66.931,67.0055,25300.0
2014-05-30 12:00:00,80.85,80.86,80.81,80.86,19900.0,66.9973,67.0055,66.9641,67.0055,19900.0
2014-05-30 12:10:00,80.86,80.93,80.85,80.93,28200.0,67.0055,67.0636,66.9973,67.0636,28200.0
2014-05-30 12:20:00,80.93,80.98,80.81,80.85,25500.0,67.0636,67.105,66.9641,66.9973,25500.0
2014-05-30 12:30:00,80.84,80.85,80.71,80.75,21400.0,66.989,66.9973,66.8813,66.9144,21400.0
2014-05-30 12:40:00,80.73,80.78,80.7,80.76,38700.0,66.8978,66.9393,66.873,66.9227,38700.0
2014-05-30 12:50:00,80.75,80.8,80.69,80.72,54300.0,66.9144,66.9558,66.8647,66.8895,54300.0
2014-05-30 13:00:00,80.72,80.86,80.7,80.86,17900.0,66.8895,67.0055,66.873,67.0055,17900.0
2014-05-30 13:10:00,80.84,80.92,80.84,80.89,18800.0,66.989,67.0553,66.989,67.0304,18800.0
2014-05-30 13:20:00,80.9,80.96,80.86,80.96,23100.0,67.0387,67.0884,67.0055,67.0884,23100.0
2014-05-30 13:30:00,80.95,80.95,80.88,80.9,21200.0,67.0801,67.0801,67.0221,67.0387,21200.0
2014-05-30 13:40:00,80.9,80.98,80.87,80.95,35700.0,67.0387,67.105,67.0138,67.0801,35700.0
2014-05-30 13:50:00,80.96,81.11,80.95,81.11,56700.0,67.0884,67.2127,67.0801,67.2127,56700.0
2014-05-30 14:00:00,81.11,81.2,81.08,81.19,27100.0,67.2127,67.2873,67.1879,67.279,27100.0
2014-05-30 14:10:00,81.18,81.23,81.17,81.23,21300.0,67.2707,67.3122,67.2624,67.3122,21300.0
2014-05-30 14:20:00,81.23,81.32,81.19,81.31,53000.0,67.3122,67.3867,67.279,67.3784,53000.0
2014-05-30 14:30:00,81.3,81.33,81.19,81.23,40100.0,67.3702,67.395,67.279,67.3122,40100.0
2014-05-30 14:40:00,81.24,81.32,81.23,81.32,35100.0,67.3204,67.3867,67.3122,67.3867,35100.0
2014-05-30 14:50:00,81.32,81.32,81.22,81.22,37100.0,67.3867,67.3867,67.3039,67.3039,37100.0
2014-05-30 15:00:00,81.21,81.25,81.16,81.21,43700.0,67.2956,67.3287,67.2541,67.2956,43700.0
2014-05-30 15:10:00,81.21,81.26,81.15,81.15,28900.0,67.2956,67.337,67.2459,67.2459,28900.0
2014-05-30 15:20:00,81.16,81.23,81.15,81.21,31000.0,67.2541,67.3122,67.2459,67.2956,31000.0
2014-05-30 15:30:00,81.2,81.3,81.19,81.23,57800.0,67.2873,67.3702,67.279,67.3122,57800.0
2014-05-30 15:40:00,81.23,81.37,81.2,81.37,106500.0,67.3122,67.4282,67.2873,67.4282,106500.0
2014-05-30 15:50:00,81.36,81.49,81.36,81.43,354700.0,67.4199,67.5276,67.4199,67.4779,354700.0
2014-06-02 09:30:00,81.1,81.41,81.1,81.34,115000.0,67.2044,67.4613,67.2044,67.4033,115000.0
2014-06-02 09:40:00,81.37,81.43,81.23,81.24,36700.0,67.4282,67.4779,67.3122,67.3204,36700.0
2014-06-02 09:50:00,81.24,81.45,81.24,81.44,26600.0,67.3204,67.4945,67.3204,67.4862,26600.0
2014-06-02 10:00:00,81.42,81.42,81.15,81.22,44900.0,67.4696,67.4696,67.2459,67.3039,44900.0
2014-06-02 10:10:00,81.2,81.39,81.18,81.38,48800.0,67.2873,67.4447,67.2707,67.4365,48800.0
2014-06-02 10:20:00,81.39,81.42,81.29,81.29,27400.0,67.4447,67.4696,67.3619,67.3619,27400.0
2014-06-02 10:30:00,81.28,81.29,81.16,81.25,37600.0,67.3536,67.3619,67.2541,67.3287,37600.0
2014-06-02 10:40:00,81.26,81.27,81.12,81.13,31500.0,67.337,67.3453,67.221,67.2293,31500.0
2014-06-02 10:50:00,81.14,81.26,81.09,81.26,32600.0,67.2376,67.337,67.1961,67.337,32600.0
2014-06-02 11:00:00,81.27,81.4,81.23,81.4,33800.0,67.3453,67.453,67.3122,67.453,33800.0
2014-06-02 11:10:00,81.4,81.46,81.4,81.44,33300.0,67.453,67.5027,67.453,67.4862,33300.0
2014-06-02 11:20:00,81.45,81.56,81.4,81.53,35300.0,67.4945,67.5856,67.453,67.5608,35300.0
2014-06-02 11:30:00,81.54,81.62,81.51,81.62,36200.0,67.569,67.6353,67.5442,67.6353,36200.0
2014-06-02 11:40:00,81.62,81.73,81.61,81.73,32000.0,67.6353,67.7265,67.627,67.7265,32000.0
2014-06-02 11:50:00,81.73,81.74,81.61,81.62,22600.0,67.7265,67.7348,67.627,67.6353,22600.0
2014-06-02 12:00:00,81.62,81.64,81.59,81.59,14300.0,67.6353,67.6519,67.6105,67.6105,14300.0
2014-06-02 12:10:00,81.59,81.6,81.56,81.58,20100.0,67.6105,67.6188,67.5856,67.6022,20100.0
2014-06-02 12:20:00,81.58,81.61,81.55,81.61,12900.0,67.6022,67.627,67.5773,67.627,12900.0
2014-06-02 12:30:00,81.61,81.62,81.58,81.58,16800.0,67.627,67.6353,67.6022,67.6022,16800.0
2014-06-02 12:40:00,81.58,81.62,81.56,81.62,10200.0,67.6022,67.6353,67.5856,67.6353,10200.0
2014-06-02 12:50:00,81.62,81.62,81.58,81.58,7100.0,67.6353,67.6353,67.6022,67.6022,7100.0
2014-06-02 13:00:00,81.58,81.59,81.48,81.48,18900.0,67.6022,67.6105,67.5193,67.5193,18900.0
2014-06-02 13:10:00,81.48,81.48,81.42,81.42,21300.0,67.5193,67.5193,67.4696,67.4696,21300.0
2014-06-02 13:20:00,81.42,81.45,81.41,81.44,32600.0,67.4696,67.4945,67.4613,67.4862,32600.0
2014-06-02 13:30:00,81.44,81.44,81.33,81.34,24300.0,67.4862,67.4862,67.395,67.4033,24300.0
2014-06-02 13:40:00,81.33,81.35,81.3,81.31,16500.0,67.395,67.4116,67.3702,67.3784,16500.0
2014-06-02 13:50:00,81.31,81.35,81.31,81.33,12600.0,67.3784,67.4116,67.3784,67.395,12600.0
2014-06-02 14:00:00,81.34,81.34,81.27,81.27,15500.0,67.4033,67.4033,67.3453,67.3453,15500.0
2014-06-02 14:10:00,81.27,81.31,81.24,81.31,21000.0,67.3453,67.3784,67.3204,67.3784,21000.0
2014-06-02 14:20:00,81.31,81.37,81.3,81.37,20000.0,67.3784,67.4282,67.3702,67.4282,20000.0
2014-06-02 14:30:00,81.37,81.43,81.37,81.43,16800.0,67.4282,67.4779,67.4282,67.4779,16800.0
2014-06-02 14:40:00,81.44,81.44,81.38,81.41,17600.0,67.4862,67.4862,67.4365,67.4613,17600.0
2014-06-02 14:50:00,81.4,81.4,81.35,81.37,18500.0,67.453,67.453,67.4116,67.4282,18500.0
2014-06-02 15:00:00,81.36,81.37,81.34,81.35,22600.0,67.4199,67.4282,67.4033,67.4116,22600.0
2014-06-02 15:10:00,81.35,81.36,81.26,81.34,32600.0,67.4116,67.4199,67.337,67.4033,32600.0
2014-06-02 15:20:00,81.34,81.35,81.29,81.29,20200.0,67.4033,67.4116,67.3619,67.3619,20200.0
2014-06-02 15:30:00,81.29,81.33,81.29,81.3,82700.0,67.3619,67.395,67.3619,67.3702,82700.0
2014-06-02 15:40:00,81.31,81.38,81.29,81.37,62100.0,67.3784,67.4365,67.3619,67.4282,62100.0
2014-06-02 15:50:00,81.37,81.39,81.26,81.27,121700.0,67.4282,67.4447,67.337,67.3453,121700.0
2014-06-03 09:30:00,81.21,81.4,81.1,81.36,77300.0,67.2956,67.453,67.2044,67.4199,77300.0
2014-06-03 09:40:00,81.36,81.4,81.24,81.39,28300.0,67.4199,67.453,67.3204,67.4447,28300.0
2014-06-03 09:50:00,81.39,81.5,81.37,81.5,32700.0,67.4447,67.5359,67.4282,67.5359,32700.0
2014-06-03 10:00:00,81.5,81.58,81.44,81.55,70100.0,67.5359,67.6022,67.4862,67.5773,70100.0
2014-06-03 10:10:00,81.55,81.58,81.52,81.58,67200.0,67.5773,67.6022,67.5525,67.6022,67200.0
2014-06-03 10:20:00,81.57,81.59,81.53,81.57,56800.0,67.5939,67.6105,67.5608,67.5939,56800.0
2014-06-03 10:30:00,81.57,81.58,81.53,81.57,66700.0,67.5939,67.6022,67.5608,67.5939,66700.0
2014-06-03 10:40:00,81.58,81.59,81.45,81.52,76000.0,67.6022,67.6105,67.4945,67.5525,76000.0
2014-06-03 10:50:00,81.51,81.64,81.51,81.64,54600.0,67.5442,67.6519,67.5442,67.6519,54600.0
2014-06-03 11:00:00,81.65,81.73,81.64,81.71,40200.0,67.6602,67.7265,67.6519,67.7099,40200.0
2014-06-03 11:10:00,81.7,81.8,81.69,81.79,43500.0,67.7016,67.7845,67.6933,67.7762,43500.0
2014-06-03 11:20:00,81.79,81.79,81.68,81.73,45000.0,67.7762,67.7762,67.6851,67.7265,45000.0
2014-06-03 11:30:00,81.73,81.73,81.61,81.61,37500.0,67.7265,67.7265,67.627,67.627,37500.0
2014-06-03 11:40:00,81.61,81.66,81.59,81.65,36500.0,67.627,67.6685,67.6105,67.6602,36500.0
2014-06-03 11:50:00,81.65,81.68,81.62,81.66,32500.0,67.6602,67.6851,67.6353,67.6685,32500.0
2014-06-03 12:00:00,81.66,81.77,81.66,81.76,18800.0,67.6685,67.7596,67.6685,67.7513,18800.0
2014-06-03 12:10:00,81.77,81.83,81.72,81.76,29700.0,67.7596,67.8094,67.7182,67.7513,29700.0
2014-06-03 12:20:00,81.76,81.85,81.76,81.84,25700.0,67.7513,67.8259,67.7513,67.8176,25700.0
2014-06-03 12:30:00,81.82,81.83,81.75,81.76,19800.0,67.8011,67.8094,67.7431,67.7513,19800.0
2014-06-03 12:40:00,81.77,81.83,81.77,81.83,16200.0,67.7596,67.8094,67.7596,67.8094,16200.0
2014-06-03 12:50:00,81.82,81.83,81.8,81.81,20600.0,67.8011,67.8094,67.7845,67.7928,20600.0
2014-06-03 13:00:00,81.81,81.85,81.79,81.85,18700.0,67.7928,67.8259,67.7762,67.8259,18700.0
2014-06-03 13:10:00,81.85,81.85,81.79,81.79,38200.0,67.8259,67.8259,67.7762,67.7762,38200.0
2014-06-03 13:20:00,81.79,81.82,81.77,81.81,19300.0,67.7762,67.8011,67.7596,67.7928,19300.0
2014-06-03 13:30:00,81.82,81.83,81.77,81.8,20300.0,67.8011,67.8094,67.7596,67.7845,20300.0
2014-06-03 13:40:00,81.79,81.81,81.77,81.8,25400.0,67.7762,67.7928,67.7596,67.7845,25400.0
2014-06-03 13:50:00,81.8,81.91,81.8,81.91,25300.0,67.7845,67.8756,67.7845,67.8756,25300.0
2014-06-03 14:00:00,81.9,81.94,81.89,81.94,39600.0,67.8674,67.9005,67.8591,67.9005,39600.0
2014-06-03 14:10:00,81.93,81.98,81.91,81.97,37600.0,67.8922,67.9337,67.8756,67.9254,37600.0
2014-06-03 14:20:00,81.98,82.0,81.95,81.97,34600.0,67.9337,67.9502,67.9088,67.9254,34600.0
2014-06-03 14:30:00,81.97,81.98,81.91,81.92,36000.0,67.9254,67.9337,67.8756,67.8839,36000.0
2014-06-03 14:40:00,81.92,81.94,81.9,81.9,28300.0,67.8839,67.9005,67.8674,67.8674,28300.0
2014-06-03 14:50:00,81.9,81.91,81.82,81.83,34500.0,67.8674,67.8756,67.8011,67.8094,34500.0
2014-06-03 15:00:00,81.82,81.82,81.7,81.76,39600.0,67.8011,67.8011,67.7016,67.7513,39600.0
2014-06-03 15:10:00,81.77,81.88,81.76,81.88,32200.0,67.7596,67.8508,67.7513,67.8508,32200.0
2014-06-03 15:20:00,81.88,81.97,81.88,81.96,45300.0,67.8508,67.9254,67.8508,67.9171,45300.0
2014-06-03 15:30:00,81.96,81.97,81.92,81.95,53900.0,67.9171,67.9254,67.8839,67.9088,53900.0
2014-06-03 15:40:00,81.94,81.95,81.92,81.92,72600.0,67.9005,67.9088,67.8839,67.8839,72600.0
2014-06-03 15:50:00,81.93,81.98,81.87,81.88,241300.0,67.8922,67.9337,67.8425,67.8508,241300.0
2014-06-04 09:30:00,81.87,81.87,81.52,81.66,90900.0,67.8425,67.8425,67.5525,67.6685,90900.0
2014-06-04 09:40:00,81.66,81.83,81.49,81.83,79000.0,67.6685,67.8094,67.5276,67.8094,79000.0
2014-06-04 09:50:00,81.83,81.96,81.81,81.81,40400.0,67.8094,67.9171,67.7928,67.7928,40400.0
2014-06-04 10:00:00,81.81,81.89,81.8,81.83,34800.0,67.7928,67.8591,67.7845,67.8094,34800.0
2014-06-04 10:10:00,81.84,81.88,81.81,81.83,34300.0,67.8176,67.8508,67.7928,67.8094,34300.0
2014-06-04 10:20:00,81.85,81.92,81.83,81.89,26200.0,67.8259,67.8839,67.8094,67.8591,26200.0
2014-06-04 10:30:00,81.89,81.94,81.8,81.86,33000.0,67.8591,67.9005,67.7845,67.8342,33000.0
2014-06-04 10:40:00,81.86,81.93,81.83,81.9,33500.0,67.8342,67.8922,67.8094,67.8674,33500.0
2014-06-04 10:50:00,81.91,81.96,81.9,81.93,24100.0,67.8756,67.9171,67.8674,67.8922,24100.0
2014-06-04 11:00:00,81.95,81.95,81.85,81.85,43700.0,67.9088,67.9088,67.8259,67.8259,43700.0
2014-06-04 11:10:00,81.85,81.86,81.8,81.81,25000.0,67.8259,67.8342,67.7845,67.7928,25000.0
2014-06-04 11:20:00,81.81,81.88,81.81,81.83,40700.0,67.7928,67.8508,67.7928,67.8094,40700.0
2014-06-04 11:30:00,81.83,81.85,81.82,81.84,24300.0,67.8094,67.8259,67.8011,67.8176,24300.0
2014-06-04 11:40:00,81.84,81.86,81.84,81.86,30400.0,67.8176,67.8342,67.8176,67.8342,30400.0
2014-06-04 11:50:00,81.86,81.92,81.84,81.9,36500.0,67.8342,67.8839,67.8176,67.8674,36500.0
2014-06-04 12:00:00,81.91,81.92,81.89,81.91,65500.0,67.8756,67.8839,67.8591,67.8756,65500.0
2014-06-04 12:10:00,81.9,81.97,81.9,81.96,57800.0,67.8674,67.9254,67.8674,67.9171,57800.0
2014-06-04 12:20:00,81.95,81.97,81.94,81.97,39300.0,67.9088,67.9254,67.9005,67.9254,39300.0
2014-06-04 12:30:00,81.96,82.0,81.95,81.99,50000.0,67.9171,67.9502,67.9088,67.9419,50000.0
2014-06-04 12:40:00,81.99,82.19,81.98,82.18,130000.0,67.9419,68.1077,67.9337,68.0994,130000.0
2014-06-04 12:50:00,82.17,82.36,82.16,82.34,43700.0,68.0911,68.2485,68.0828,68.232,43700.0
2014-06-04 13:00:00,82.34,82.38,82.32,82.36,38300.0,68.232,68.2651,68.2154,68.2485,38300.0
2014-06-04 13:10:00,82.36,82.44,82.36,82.44,49600.0,68.2485,68.3148,68.2485,68.3148,49600.0
2014-06-04 13:20:00,82.44,82.5,82.43,82.49,91800.0,68.3148,68.3646,68.3065,68.3563,91800.0
2014-06-04 13:30:00,82.5,82.87,82.49,82.84,239900.0,68.3646,68.6712,68.3563,68.6463,239900.0
2014-06-04 13:40:00,82.85,82.93,82.73,82.82,250600.0,68.6546,68.7209,68.5551,68.6297,250600.0
2014-06-04 13:50:00,82.82,82.88,82.65,82.81,93800.0,68.6297,68.6794,68.4889,68.6214,93800.0
2014-06-04 14:00:00,82.81,82.91,82.7,82.8,97200.0,68.6214,68.7043,68.5303,68.6132,97200.0
2014-06-04 14:10:00,82.79,82.96,82.79,82.89,85000.0,68.6049,68.7457,68.6049,68.6877,85000.0
2014-06-04 14:20:00,82.9,83.0,82.88,83.0,92900.0,68.696,68.7789,68.6794,68.7789,92900.0
2014-06-04 14:30:00,83.0,83.0,82.86,82.9,128400.0,68.7789,68.7789,68.6629,68.696,128400.0
2014-06-04 14:40:00,82.9,82.9,82.89,82.9,97300.0,68.696,68.696,68.6877,68.696,97300.0
2014-06-04 14:50:00,82.9,83.0,82.9,82.97,127500.0,68.696,68.7789,68.696,68.754,127500.0
2014-06-04 15:00:00,82.97,83.18,82.96,83.18,158700.0,68.754,68.928,68.7457,68.928,158700.0
2014-06-04 15:10:00,83.17,83.31,83.16,83.23,150600.0,68.9198,69.0358,68.9115,68.9695,150600.0
2014-06-04 15:20:00,83.23,83.41,83.23,83.41,171700.0,68.9695,69.1186,68.9695,69.1186,171700.0
2014-06-04 15:30:00,83.41,83.62,83.28,83.62,243200.0,69.1186,69.2927,69.0109,69.2927,243200.0
2014-06-04 15:40:00,83.61,83.73,83.48,83.54,360000.0,69.2844,69.3838,69.1766,69.2264,360000.0
2014-06-04 15:50:00,83.54,83.56,83.36,83.43,497900.0,69.2264,69.2429,69.0772,69.1352,497900.0
2014-06-05 09:30:00,83.53,83.6,83.16,83.16,90000.0,69.2181,69.2761,68.9115,68.9115,90000.0
2014-06-05 09:40:00,83.11,83.23,82.94,83.11,52900.0,68.87,68.9695,68.7292,68.87,52900.0
2014-06-05 09:50:00,83.09,83.09,82.99,83.03,76800.0,68.8535,68.8535,68.7706,68.8037,76800.0
2014-06-05 10:00:00,83.03,83.1,82.92,82.99,46800.0,68.8037,68.8618,68.7126,68.7706,46800.0
2014-06-05 10:10:00,82.98,83.07,82.94,83.06,34700.0,68.7623,68.8369,68.7292,68.8286,34700.0
2014-06-05 10:20:00,83.07,83.2,83.07,83.15,32800.0,68.8369,68.9446,68.8369,68.9032,32800.0
2014-06-05 10:30:00,83.14,83.17,83.05,83.16,33200.0,68.8949,68.9198,68.8203,68.9115,33200.0
2014-06-05 10:40:00,83.16,83.19,83.11,83.14,56400.0,68.9115,68.9363,68.87,68.8949,56400.0
2014-06-05 10:50:00,83.14,83.14,82.98,83.05,44200.0,68.8949,68.8949,68.7623,68.8203,44200.0
2014-06-05 11:00:00,83.04,83.22,83.04,83.13,130100.0,68.812,68.9612,68.812,68.8866,130100.0
2014-06-05 11:10:00,83.14,83.25,83.14,83.25,28700.0,68.8949,68.9861,68.8949,68.9861,28700.0
2014-06-05 11:20:00,83.25,83.32,83.23,83.24,23400.0,68.9861,69.0441,68.9695,68.9778,23400.0
2014-06-05 11:30:00,83.23,83.39,83.23,83.33,56100.0,68.9695,69.1021,68.9695,69.0523,56100.0
2014-06-05 11:40:00,83.33,83.37,83.28,83.34,37800.0,69.0523,69.0855,69.0109,69.0606,37800.0
2014-06-05 11:50:00,83.34,83.39,83.32,83.34,27100.0,69.0606,69.1021,69.0441,69.0606,27100.0
2014-06-05 12:00:00,83.34,83.49,83.3,83.44,56100.0,69.0606,69.1849,69.0275,69.1435,56100.0
2014-06-05 12:10:00,83.43,83.49,83.4,83.47,28600.0,69.1352,69.1849,69.1103,69.1684,28600.0
2014-06-05 12:20:00,83.47,83.53,83.47,83.51,44700.0,69.1684,69.2181,69.1684,69.2015,44700.0
2014-06-05 12:30:00,83.51,83.65,83.51,83.57,23500.0,69.2015,69.3175,69.2015,69.2512,23500.0
2014-06-05 12:40:00,83.57,83.57,83.46,83.49,37900.0,69.2512,69.2512,69.1601,69.1849,37900.0
2014-06-05 12:50:00,83.48,83.51,83.48,83.5,23200.0,69.1766,69.2015,69.1766,69.1932,23200.0
2014-06-05 13:00:00,83.5,83.51,83.48,83.51,31500.0,69.1932,69.2015,69.1766,69.2015,31500.0
2014-06-05 13:10:00,83.51,83.52,83.49,83.51,25600.0,69.2015,69.2098,69.1849,69.2015,25600.0
2014-06-05 13:20:00,83.5,83.51,83.43,83.5,29000.0,69.1932,69.2015,69.1352,69.1932,29000.0
2014-06-05 13:30:00,83.49,83.51,83.48,83.51,36400.0,69.1849,69.2015,69.1766,69.2015,36400.0
2014-06-05 13:40:00,83.52,83.52,83.48,83.51,24700.0,69.2098,69.2098,69.1766,69.2015,24700.0
2014-06-05 13:50:00,83.51,83.55,83.5,83.53,35200.0,69.2015,69.2346,69.1932,69.2181,35200.0
2014-06-05 14:00:00,83.52,83.54,83.5,83.51,22100.0,69.2098,69.2264,69.1932,69.2015,22100.0
2014-06-05 14:10:00,83.51,83.52,83.49,83.51,46800.0,69.2015,69.2098,69.1849,69.2015,46800.0
2014-06-05 14:20:00,83.5,83.54,83.49,83.52,59600.0,69.1932,69.2264,69.1849,69.2098,59600.0
2014-06-05 14:30:00,83.52,83.52,83.45,83.47,79600.0,69.2098,69.2098,69.1518,69.1684,79600.0
2014-06-05 14:40:00,83.47,83.53,83.46,83.52,30400.0,69.1684,69.2181,69.1601,69.2098,30400.0
2014-06-05 14:50:00,83.52,83.52,83.46,83.46,34600.0,69.2098,69.2098,69.1601,69.1601,34600.0
2014-06-05 15:00:00,83.47,83.53,83.46,83.51,38800.0,69.1684,69.2181,69.1601,69.2015,38800.0
2014-06-05 15:10:00,83.51,83.53,83.5,83.52,30200.0,69.2015,69.2181,69.1932,69.2098,30200.0
2014-06-05 15:20:00,83.52,83.52,83.42,83.5,68900.0,69.2098,69.2098,69.1269,69.1932,68900.0
2014-06-05 15:30:00,83.5,83.54,83.49,83.52,40300.0,69.1932,69.2264,69.1849,69.2098,40300.0
2014-06-05 15:40:00,83.52,83.55,83.51,83.52,73900.0,69.2098,69.2346,69.2015,69.2098,73900.0
2014-06-05 15:50:00,83.52,83.58,83.52,83.58,156400.0,69.2098,69.2595,69.2098,69.2595,156400.0
2014-06-06 09:30:00,83.6,83.83,83.46,83.73,93300.0,69.2761,69.4667,69.1601,69.3838,93300.0
2014-06-06 09:40:00,83.75,83.78,83.59,83.64,47400.0,69.4004,69.4252,69.2678,69.3092,47400.0
2014-06-06 09:50:00,83.64,83.68,83.58,83.67,53100.0,69.3092,69.3424,69.2595,69.3341,53100.0
2014-06-06 10:00:00,83.68,83.83,83.68,83.82,60500.0,69.3424,69.4667,69.3424,69.4584,60500.0
2014-06-06 10:10:00,83.81,83.83,83.71,83.73,25900.0,69.4501,69.4667,69.3672,69.3838,25900.0
2014-06-06 10:20:00,83.72,83.85,83.71,83.85,43300.0,69.3755,69.4832,69.3672,69.4832,43300.0
2014-06-06 10:30:00,83.85,83.87,83.78,83.79,39500.0,69.4832,69.4998,69.4252,69.4335,39500.0
2014-06-06 10:40:00,83.79,83.87,83.75,83.86,32700.0,69.4335,69.4998,69.4004,69.4915,32700.0
2014-06-06 10:50:00,83.87,83.88,83.73,83.76,59600.0,69.4998,69.5081,69.3838,69.4087,59600.0
2014-06-06 11:00:00,83.76,83.76,83.66,83.74,27200.0,69.4087,69.4087,69.3258,69.3921,27200.0
2014-06-06 11:10:00,83.74,83.75,83.72,83.73,19600.0,69.3921,69.4004,69.3755,69.3838,19600.0
2014-06-06 11:20:00,83.72,83.73,83.55,83.56,45100.0,69.3755,69.3838,69.2346,69.2429,45100.0
2014-06-06 11:30:00,83.55,83.56,83.5,83.54,44500.0,69.2346,69.2429,69.1932,69.2264,44500.0
2014-06-06 11:40:00,83.54,83.54,83.48,83.5,120700.0,69.2264,69.2264,69.1766,69.1932,120700.0
2014-06-06 11:50:00,83.5,83.5,83.49,83.5,22200.0,69.1932,69.1932,69.1849,69.1932,22200.0
2014-06-06 12:00:00,83.49,83.5,83.49,83.5,43300.0,69.1849,69.1932,69.1849,69.1932,43300.0
2014-06-06 12:10:00,83.5,83.52,83.44,83.5,42300.0,69.1932,69.2098,69.1435,69.1932,42300.0
2014-06-06 12:20:00,83.5,83.57,83.47,83.55,74200.0,69.1932,69.2512,69.1684,69.2346,74200.0
2014-06-06 12:30:00,83.54,83.64,83.54,83.61,31600.0,69.2264,69.3092,69.2264,69.2844,31600.0
2014-06-06 12:40:00,83.6,83.64,83.6,83.62,25600.0,69.2761,69.3092,69.2761,69.2927,25600.0
2014-06-06 12:50:00,83.62,83.65,83.6,83.63,14700.0,69.2927,69.3175,69.2761,69.3009,14700.0
2014-06-06 13:00:00,83.63,83.66,83.61,83.61,17900.0,69.3009,69.3258,69.2844,69.2844,17900.0
2014-06-06 13:10:00,83.62,83.62,83.57,83.6,63900.0,69.2927,69.2927,69.2512,69.2761,63900.0
2014-06-06 13:20:00,83.6,83.62,83.59,83.59,32000.0,69.2761,69.2927,69.2678,69.2678,32000.0
2014-06-06 13:30:00,83.6,83.61,83.58,83.6,26700.0,69.2761,69.2844,69.2595,69.2761,26700.0
2014-06-06 13:40:00,83.58,83.61,83.46,83.5,68700.0,69.2595,69.2844,69.1601,69.1932,68700.0
2014-06-06 13:50:00,83.49,83.52,83.46,83.49,50300.0,69.1849,69.2098,69.1601,69.1849,50300.0
2014-06-06 14:00:00,83.49,83.61,83.49,83.6,73400.0,69.1849,69.2844,69.1849,69.2761,73400.0
2014-06-06 14:10:00,83.6,83.61,83.57,83.59,57900.0,69.2761,69.2844,69.2512,69.2678,57900.0
2014-06-06 14:20:00,83.59,83.61,83.57,83.57,20000.0,69.2678,69.2844,69.2512,69.2512,20000.0
2014-06-06 14:30:00,83.58,83.61,83.57,83.6,28000.0,69.2595,69.2844,69.2512,69.2761,28000.0
2014-06-06 14:40:00,83.59,83.59,83.56,83.58,27000.0,69.2678,69.2678,69.2429,69.2595,27000.0
2014-06-06 14:50:00,83.57,83.58,83.53,83.53,43300.0,69.2512,69.2595,69.2181,69.2181,43300.0
2014-06-06 15:00:00,83.52,83.55,83.48,83.53,61700.0,69.2098,69.2346,69.1766,69.2181,61700.0
2014-06-06 15:10:00,83.53,83.66,83.53,83.65,51500.0,69.2181,69.3258,69.2181,69.3175,51500.0
2014-06-06 15:20:00,83.65,83.66,83.58,83.6,65900.0,69.3175,69.3258,69.2595,69.2761,65900.0
2014-06-06 15:30:00,83.6,83.6,83.47,83.47,72500.0,69.2761,69.2761,69.1684,69.1684,72500.0
2014-06-06 15:40:00,83.47,83.48,83.36,83.44,96300.0,69.1684,69.1766,69.0772,69.1435,96300.0
2014-06-06 15:50:00,83.45,83.53,83.41,83.51,168700.0,69.1518,69.2181,69.1186,69.2015,168700.0
2014-06-09 09:30:00,83.49,83.66,83.4,83.64,74900.0,69.1849,69.3258,69.1103,69.3092,74900.0
2014-06-09 09:40:00,83.63,83.98,83.63,83.95,45900.0,69.3009,69.591,69.3009,69.5661,45900.0
2014-06-09 09:50:00,83.96,83.99,83.93,83.94,26900.0,69.5744,69.5993,69.5495,69.5578,26900.0
2014-06-09 10:00:00,83.94,84.0,83.79,83.97,29400.0,69.5578,69.6075,69.4335,69.5827,29400.0
2014-06-09 10:10:00,83.98,83.99,83.91,83.93,24900.0,69.591,69.5993,69.533,69.5495,24900.0
2014-06-09 10:20:00,83.93,83.95,83.89,83.94,21100.0,69.5495,69.5661,69.5164,69.5578,21100.0
2014-06-09 10:30:00,83.94,83.95,83.85,83.91,26800.0,69.5578,69.5661,69.4832,69.533,26800.0
2014-06-09 10:40:00,83.91,84.16,83.91,84.13,61100.0,69.533,69.7401,69.533,69.7153,61100.0
2014-06-09 10:50:00,84.14,84.23,84.13,84.21,33800.0,69.7236,69.7981,69.7153,69.7816,33800.0
2014-06-09 11:00:00,84.2,84.24,84.16,84.23,25500.0,69.7733,69.8064,69.7401,69.7981,25500.0
2014-06-09 11:10:00,84.24,84.36,84.24,84.36,31800.0,69.8064,69.9059,69.8064,69.9059,31800.0
2014-06-09 11:20:00,84.36,84.48,84.36,84.44,30700.0,69.9059,70.0053,69.9059,69.9722,30700.0
2014-06-09 11:30:00,84.44,84.54,84.43,84.46,30000.0,69.9722,70.055,69.9639,69.9887,30000.0
2014-06-09 11:40:00,84.47,84.55,84.42,84.55,43700.0,69.997,70.0633,69.9556,70.0633,43700.0
2014-06-09 11:50:00,84.55,84.56,84.49,84.51,22200.0,70.0633,70.0716,70.0136,70.0302,22200.0
2014-06-09 12:00:00,84.5,84.52,84.3,84.3,28800.0,70.0219,70.0385,69.8561,69.8561,28800.0
2014-06-09 12:10:00,84.31,84.35,84.24,84.25,34500.0,69.8644,69.8976,69.8064,69.8147,34500.0
2014-06-09 12:20:00,84.26,84.35,84.25,84.34,33600.0,69.823,69.8976,69.8147,69.8893,33600.0
2014-06-09 12:30:00,84.33,84.41,84.32,84.32,20500.0,69.881,69.9473,69.8727,69.8727,20500.0
2014-06-09 12:40:00,84.34,84.36,84.26,84.28,20300.0,69.8893,69.9059,69.823,69.8396,20300.0
2014-06-09 12:50:00,84.28,84.31,84.27,84.29,14900.0,69.8396,69.8644,69.8313,69.8479,14900.0
2014-06-09 13:00:00,84.29,84.29,84.25,84.28,19700.0,69.8479,69.8479,69.8147,69.8396,19700.0
2014-06-09 13:10:00,84.27,84.29,84.2,84.21,29000.0,69.8313,69.8479,69.7733,69.7816,29000.0
2014-06-09 13:20:00,84.21,84.28,84.18,84.25,40300.0,69.7816,69.8396,69.7567,69.8147,40300.0
2014-06-09 13:30:00,84.26,84.36,84.26,84.35,21800.0,69.823,69.9059,69.823,69.8976,21800.0
2014-06-09 13:40:00,84.35,84.39,84.28,84.38,43500.0,69.8976,69.9307,69.8396,69.9224,43500.0
2014-06-09 13:50:00,84.39,84.47,84.38,84.38,49100.0,69.9307,69.997,69.9224,69.9224,49100.0
2014-06-09 14:00:00,84.37,84.37,84.26,84.28,40300.0,69.9142,69.9142,69.823,69.8396,40300.0
2014-06-09 14:10:00,84.27,84.27,84.16,84.18,24500.0,69.8313,69.8313,69.7401,69.7567,24500.0
2014-06-09 14:20:00,84.19,84.24,84.17,84.23,26000.0,69.765,69.8064,69.7484,69.7981,26000.0
2014-06-09 14:30:00,84.23,84.35,84.23,84.33,43100.0,69.7981,69.8976,69.7981,69.881,43100.0
2014-06-09 14:40:00,84.33,84.42,84.33,84.41,24100.0,69.881,69.9556,69.881,69.9473,24100.0
2014-06-09 14:50:00,84.41,84.54,84.41,84.48,34900.0,69.9473,70.055,69.9473,70.0053,34900.0
2014-06-09 15:00:00,84.48,84.49,84.41,84.42,29800.0,70.0053,70.0136,69.9473,69.9556,29800.0
2014-06-09 15:10:00,84.41,84.41,84.28,84.32,43700.0,69.9473,69.9473,69.8396,69.8727,43700.0
2014-06-09 15:20:00,84.31,84.39,84.31,84.31,37200.0,69.8644,69.9307,69.8644,69.8644,37200.0
2014-06-09 15:30:00,84.31,84.34,84.26,84.26,54300.0,69.8644,69.8893,69.823,69.823,54300.0
2014-06-09 15:40:00,84.26,84.28,84.22,84.28,68400.0,69.823,69.8396,69.7899,69.8396,68400.0
2014-06-09 15:50:00,84.28,84.34,84.25,84.26,132100.0,69.8396,69.8893,69.8147,69.823,132100.0
2014-06-10 09:30:00,84.07,84.41,83.94,84.2,61900.0,69.6656,69.9473,69.5578,69.7733,61900.0
2014-06-10 09:40:00,84.21,84.47,84.17,84.34,46900.0,69.7816,69.997,69.7484,69.8893,46900.0
2014-06-10 09:50:00,84.38,84.42,84.09,84.27,33300.0,69.9224,69.9556,69.6821,69.8313,33300.0
2014-06-10 10:00:00,84.32,84.32,84.11,84.11,28800.0,69.8727,69.8727,69.6987,69.6987,28800.0
2014-06-10 10:10:00,84.1,84.29,84.05,84.23,36700.0,69.6904,69.8479,69.649,69.7981,36700.0
2014-06-10 10:20:00,84.23,84.46,84.21,84.45,20200.0,69.7981,69.9887,69.7816,69.9804,20200.0
2014-06-10 10:30:00,84.45,84.49,84.32,84.34,22700.0,69.9804,70.0136,69.8727,69.8893,22700.0
2014-06-10 10:40:00,84.33,84.34,84.25,84.26,18500.0,69.881,69.8893,69.8147,69.823,18500.0
2014-06-10 10:50:00,84.25,84.26,84.17,84.18,43200.0,69.8147,69.823,69.7484,69.7567,43200.0
2014-06-10 11:00:00,84.18,84.37,84.18,84.37,45900.0,69.7567,69.9142,69.7567,69.9142,45900.0
2014-06-10 11:10:00,84.36,84.37,84.25,84.25,19200.0,69.9059,69.9142,69.8147,69.8147,19200.0
2014-06-10 11:20:00,84.25,84.28,84.25,84.27,17700.0,69.8147,69.8396,69.8147,69.8313,17700.0
2014-06-10 11:30:00,84.26,84.36,84.26,84.36,14400.0,69.823,69.9059,69.823,69.9059,14400.0
2014-06-10 11:40:00,84.37,84.39,84.31,84.31,12800.0,69.9142,69.9307,69.8644,69.8644,12800.0
2014-06-10 11:50:00,84.31,84.31,84.25,84.26,19600.0,69.8644,69.8644,69.8147,69.823,19600.0
2014-06-10 12:00:00,84.26,84.27,84.15,84.15,19400.0,69.823,69.8313,69.7318,69.7318,19400.0
2014-06-10 12:10:00,84.16,84.17,84.09,84.09,36700.0,69.7401,69.7484,69.6821,69.6821,36700.0
2014-06-10 12:20:00,84.09,84.09,84.05,84.06,26100.0,69.6821,69.6821,69.649,69.6573,26100.0
2014-06-10 12:30:00,84.05,84.06,84.0,84.05,14800.0,69.649,69.6573,69.6075,69.649,14800.0
2014-06-10 12:40:00,84.04,84.04,83.85,83.88,24100.0,69.6407,69.6407,69.4832,69.5081,24100.0
2014-06-10 12:50:00,83.89,83.95,83.89,83.95,14500.0,69.5164,69.5661,69.5164,69.5661,14500.0
2014-06-10 13:00:00,83.95,83.98,83.94,83.97,12300.0,69.5661,69.591,69.5578,69.5827,12300.0
2014-06-10 13:10:00,83.98,84.0,83.88,83.91,26700.0,69.591,69.6075,69.5081,69.533,26700.0
2014-06-10 13:20:00,83.92,83.94,83.88,83.91,26000.0,69.5413,69.5578,69.5081,69.533,26000.0
2014-06-10 13:30:00,83.91,83.98,83.9,83.95,9900.0,69.533,69.591,69.5247,69.5661,9900.0
2014-06-10 13:40:00,83.95,83.95,83.87,83.89,32900.0,69.5661,69.5661,69.4998,69.5164,32900.0
2014-06-10 13:50:00,83.89,83.89,83.81,83.84,36700.0,69.5164,69.5164,69.4501,69.475,36700.0
2014-06-10 14:00:00,83.84,83.85,83.8,83.83,26400.0,69.475,69.4832,69.4418,69.4667,26400.0
2014-06-10 14:10:00,83.83,83.83,83.8,83.81,38600.0,69.4667,69.4667,69.4418,69.4501,38600.0
2014-06-10 14:20:00,83.81,83.82,83.77,83.78,35100.0,69.4501,69.4584,69.417,69.4252,35100.0
2014-06-10 14:30:00,83.78,83.8,83.7,83.71,38900.0,69.4252,69.4418,69.3589,69.3672,38900.0
2014-06-10 14:40:00,83.7,83.72,83.68,83.68,26100.0,69.3589,69.3755,69.3424,69.3424,26100.0
2014-06-10 14:50:00,83.69,83.7,83.66,83.68,33000.0,69.3507,69.3589,69.3258,69.3424,33000.0
2014-06-10 15:00:00,83.69,83.74,83.68,83.72,38200.0,69.3507,69.3921,69.3424,69.3755,38200.0
2014-06-10 15:10:00,83.71,83.72,83.66,83.67,46300.0,69.3672,69.3755,69.3258,69.3341,46300.0
2014-06-10 15:20:00,83.67,83.67,83.56,83.59,84900.0,69.3341,69.3341,69.2429,69.2678,84900.0
2014-06-10 15:30:00,83.59,83.71,83.59,83.7,73100.0,69.2678,69.3672,69.2678,69.3589,73100.0
2014-06-10 15:40:00,83.7,83.75,83.66,83.67,72300.0,69.3589,69.4004,69.3258,69.3341,72300.0
2014-06-10 15:50:00,83.68,83.68,83.62,83.65,234500.0,69.3424,69.3424,69.2927,69.3175,234500.0
2014-06-11 09:30:00,83.35,83.62,82.88,83.61,141300.0,69.0689,69.2927,68.6794,69.2844,141300.0
2014-06-11 09:40:00,83.59,83.61,83.35,83.39,88300.0,69.2678,69.2844,69.0689,69.1021,88300.0
2014-06-11 09:50:00,83.4,83.48,83.27,83.36,32600.0,69.1103,69.1766,69.0026,69.0772,32600.0
2014-06-11 10:00:00,83.36,83.43,83.26,83.26,34300.0,69.0772,69.1352,68.9943,68.9943,34300.0
2014-06-11 10:10:00,83.24,83.33,83.17,83.25,42700.0,68.9778,69.0523,68.9198,68.9861,42700.0
2014-06-11 10:20:00,83.25,83.28,83.1,83.15,29100.0,68.9861,69.0109,68.8618,68.9032,29100.0
2014-06-11 10:30:00,83.14,83.4,83.06,83.18,73000.0,68.8949,69.1103,68.8286,68.928,73000.0
2014-06-11 10:40:00,83.19,83.22,82.99,82.99,72200.0,68.9363,68.9612,68.7706,68.7706,72200.0
2014-06-11 10:50:00,83.0,83.08,82.8,82.81,72800.0,68.7789,68.8452,68.6132,68.6214,72800.0
2014-06-11 11:00:00,82.81,82.82,82.63,82.73,85800.0,68.6214,68.6297,68.4723,68.5551,85800.0
2014-06-11 11:10:00,82.75,82.77,82.69,82.71,44300.0,68.5717,68.5883,68.522,68.5386,44300.0
2014-06-11 11:20:00,82.71,82.87,82.7,82.86,105700.0,68.5386,68.6712,68.5303,68.6629,105700.0
2014-06-11 11:30:00,82.86,82.97,82.86,82.95,53800.0,68.6629,68.754,68.6629,68.7375,53800.0
2014-06-11 11:40:00,82.96,82.99,82.93,82.97,24500.0,68.7457,68.7706,68.7209,68.754,24500.0
2014-06-11 11:50:00,82.95,83.01,82.95,83.0,24200.0,68.7375,68.7872,68.7375,68.7789,24200.0
2014-06-11 12:00:00,83.01,83.04,82.98,83.04,22300.0,68.7872,68.812,68.7623,68.812,22300.0
2014-06-11 12:10:00,83.04,83.07,83.01,83.07,23000.0,68.812,68.8369,68.7872,68.8369,23000.0
2014-06-11 12:20:00,83.06,83.06,82.96,82.97,14600.0,68.8286,68.8286,68.7457,68.754,14600.0
2014-06-11 12:30:00,82.98,83.12,82.98,83.12,17900.0,68.7623,68.8783,68.7623,68.8783,17900.0
2014-06-11 12:40:00,83.13,83.18,83.11,83.17,14800.0,68.8866,68.928,68.87,68.9198,14800.0
2014-06-11 12:50:00,83.16,83.22,83.14,83.22,25500.0,68.9115,68.9612,68.8949,68.9612,25500.0
2014-06-11 13:00:00,83.22,83.23,83.08,83.15,28400.0,68.9612,68.9695,68.8452,68.9032,28400.0
2014-06-11 13:10:00,83.13,83.2,83.13,83.18,12000.0,68.8866,68.9446,68.8866,68.928,12000.0
2014-06-11 13:20:00,83.18,83.2,83.15,83.19,13200.0,68.928,68.9446,68.9032,68.9363,13200.0
2014-06-11 13:30:00,83.2,83.2,83.14,83.15,20900.0,68.9446,68.9446,68.8949,68.9032,20900.0
2014-06-11 13:40:00,83.14,83.2,83.09,83.09,35200.0,68.8949,68.9446,68.8535,68.8535,35200.0
2014-06-11 13:50:00,83.09,83.12,83.0,83.01,19700.0,68.8535,68.8783,68.7789,68.7872,19700.0
2014-06-11 14:00:00,83.0,83.0,82.71,82.71,79400.0,68.7789,68.7789,68.5386,68.5386,79400.0
2014-06-11 14:10:00,82.72,82.81,82.72,82.77,43200.0,68.5469,68.6214,68.5469,68.5883,43200.0
2014-06-11 14:20:00,82.77,82.78,82.69,82.74,43500.0,68.5883,68.5966,68.522,68.5634,43500.0
2014-06-11 14:30:00,82.74,82.83,82.71,82.8,35800.0,68.5634,68.638,68.5386,68.6132,35800.0
2014-06-11 14:40:00,82.8,82.82,82.79,82.8,24600.0,68.6132,68.6297,68.6049,68.6132,24600.0
2014-06-11 14:50:00,82.79,82.79,82.64,82.64,71700.0,68.6049,68.6049,68.4806,68.4806,71700.0
2014-06-11 15:00:00,82.65,82.68,82.63,82.68,65600.0,68.4889,68.5137,68.4723,68.5137,65600.0
2014-06-11 15:10:00,82.67,82.72,82.63,82.65,76600.0,68.5054,68.5469,68.4723,68.4889,76600.0
2014-06-11 15:20:00,82.65,82.94,82.64,82.94,47500.0,68.4889,68.7292,68.4806,68.7292,47500.0
2014-06-11 15:30:00,82.94,83.06,82.91,83.06,59600.0,68.7292,68.8286,68.7043,68.8286,59600.0
2014-06-11 15:40:00,83.05,83.08,83.0,83.01,72300.0,68.8203,68.8452,68.7789,68.7872,72300.0
2014-06-11 15:50:00,83.0,83.04,82.91,82.95,117100.0,68.7789,68.812,68.7043,68.7375,117100.0
2014-06-12 09:30:00,83.04,83.12,82.64,82.69,80600.0,68.812,68.8783,68.4806,68.522,80600.0
2014-06-12 09:40:00,82.66,82.68,82.52,82.65,76300.0,68.4971,68.5137,68.3811,68.4889,76300.0
2014-06-12 09:50:00,82.66,82.8,82.6,82.76,27000.0,68.4971,68.6132,68.4474,68.58,27000.0
2014-06-12 10:00:00,82.75,82.92,82.73,82.87,36600.0,68.5717,68.7126,68.5551,68.6712,36600.0
2014-06-12 10:10:00,82.89,82.9,82.7,82.88,24700.0,68.6877,68.696,68.5303,68.6794,24700.0
2014-06-12 10:20:00,82.89,82.89,82.65,82.67,34100.0,68.6877,68.6877,68.4889,68.5054,34100.0
2014-06-12 10:30:00,82.67,82.72,82.54,82.55,31600.0,68.5054,68.5469,68.3977,68.406,31600.0
2014-06-12 10:40:00,82.55,82.56,82.4,82.47,25100.0,68.406,68.4143,68.2817,68.3397,25100.0
2014-06-12 10:50:00,82.47,82.61,82.46,82.58,18900.0,68.3397,68.4557,68.3314,68.4308,18900.0
2014-06-12 11:00:00,82.58,82.68,82.48,82.65,33200.0,68.4308,68.5137,68.348,68.4889,33200.0
2014-06-12 11:10:00,82.66,82.73,82.66,82.67,17900.0,68.4971,68.5551,68.4971,68.5054,17900.0
2014-06-12 11:20:00,82.69,82.72,82.67,82.7,23400.0,68.522,68.5469,68.5054,68.5303,23400.0
2014-06-12 11:30:00,82.7,82.79,82.67,82.78,25800.0,68.5303,68.6049,68.5054,68.5966,25800.0
2014-06-12 11:40:00,82.79,82.81,82.73,82.8,28000.0,68.6049,68.6214,68.5551,68.6132,28000.0
2014-06-12 11:50:00,82.8,82.8,82.61,82.62,15700.0,68.6132,68.6132,68.4557,68.464,15700.0
2014-06-12 12:00:00,82.61,82.62,82.53,82.57,26600.0,68.4557,68.464,68.3894,68.4226,26600.0
2014-06-12 12:10:00,82.58,82.59,82.49,82.49,20000.0,68.4308,68.4391,68.3563,68.3563,20000.0
2014-06-12 12:20:00,82.49,82.54,82.46,82.53,21500.0,68.3563,68.3977,68.3314,68.3894,21500.0
2014-06-12 12:30:00,82.54,82.61,82.54,82.57,22700.0,68.3977,68.4557,68.3977,68.4226,22700.0
2014-06-12 12:40:00,82.57,82.59,82.56,82.58,10400.0,68.4226,68.4391,68.4143,68.4308,10400.0
2014-06-12 12:50:00,82.57,82.57,82.46,82.52,29300.0,68.4226,68.4226,68.3314,68.3811,29300.0
2014-06-12 13:00:00,82.52,82.55,82.51,82.55,19100.0,68.3811,68.406,68.3728,68.406,19100.0
2014-06-12 13:10:00,82.54,82.59,82.53,82.55,22200.0,68.3977,68.4391,68.3894,68.406,22200.0
2014-06-12 13:20:00,82.55,82.56,82.5,82.51,19200.0,68.406,68.4143,68.3646,68.3728,19200.0
2014-06-12 13:30:00,82.53,82.54,82.41,82.44,29900.0,68.3894,68.3977,68.29,68.3148,29900.0
2014-06-12 13:40:00,82.45,82.5,82.33,82.35,24800.0,68.3231,68.3646,68.2237,68.2403,24800.0
2014-06-12 13:50:00,82.34,82.34,82.22,82.3,35400.0,68.232,68.232,68.1325,68.1988,35400.0
2014-06-12 14:00:00,82.31,82.46,82.31,82.36,34000.0,68.2071,68.3314,68.2071,68.2485,34000.0
2014-06-12 14:10:00,82.37,82.45,82.3,82.31,72200.0,68.2568,68.3231,68.1988,68.2071,72200.0
2014-06-12 14:20:00,82.31,82.31,82.21,82.21,36500.0,68.2071,68.2071,68.1242,68.1242,36500.0
2014-06-12 14:30:00,82.21,82.22,82.09,82.14,57200.0,68.1242,68.1325,68.0248,68.0662,57200.0
2014-06-12 14:40:00,82.15,82.34,82.14,82.32,38100.0,68.0745,68.232,68.0662,68.2154,38100.0
2014-06-12 14:50:00,82.31,82.31,82.19,82.21,26300.0,68.2071,68.2071,68.1077,68.1242,26300.0
2014-06-12 15:00:00,82.2,82.23,82.15,82.15,31900.0,68.116,68.1408,68.0745,68.0745,31900.0
2014-06-12 15:10:00,82.15,82.2,82.09,82.19,32000.0,68.0745,68.116,68.0248,68.1077,32000.0
2014-06-12 15:20:00,82.2,82.29,82.13,82.15,58800.0,68.116,68.1905,68.0579,68.0745,58800.0
2014-06-12 15:30:00,82.16,82.21,82.1,82.11,50300.0,68.0828,68.1242,68.0331,68.0414,50300.0
2014-06-12 15:40:00,82.12,82.31,82.11,82.29,94700.0,68.0497,68.2071,68.0414,68.1905,94700.0
2014-06-12 15:50:00,82.29,82.44,82.29,82.41,129200.0,68.1905,68.3148,68.1905,68.29,129200.0
2014-06-13 09:30:00,82.96,83.4,82.75,82.94,141500.0,68.7457,69.1103,68.5717,68.7292,141500.0
2014-06-13 09:40:00,82.94,83.02,82.62,82.9,79700.0,68.7292,68.7955,68.464,68.696,79700.0
2014-06-13 09:50:00,82.9,82.98,82.76,82.81,21700.0,68.696,68.7623,68.58,68.6214,21700.0
2014-06-13 10:00:00,82.8,82.82,82.65,82.67,38300.0,68.6132,68.6297,68.4889,68.5054,38300.0
2014-06-13 10:10:00,82.68,82.75,82.58,82.73,24400.0,68.5137,68.5717,68.4308,68.5551,24400.0
2014-06-13 10:20:00,82.73,82.95,82.7,82.85,43600.0,68.5551,68.7375,68.5303,68.6546,43600.0
2014-06-13 10:30:00,82.87,83.06,82.82,83.0,14700.0,68.6712,68.8286,68.6297,68.7789,14700.0
2014-06-13 10:40:00,83.0,83.08,82.92,82.97,18400.0,68.7789,68.8452,68.7126,68.754,18400.0
2014-06-13 10:50:00,82.98,83.04,82.94,83.04,10600.0,68.7623,68.812,68.7292,68.812,10600.0
2014-06-13 11:00:00,83.04,83.09,82.99,83.08,12000.0,68.812,68.8535,68.7706,68.8452,12000.0
2014-06-13 11:10:00,83.1,83.1,82.94,82.96,12000.0,68.8618,68.8618,68.7292,68.7457,12000.0
2014-06-13 11:20:00,82.96,82.97,82.84,82.86,36000.0,68.7457,68.754,68.6463,68.6629,36000.0
2014-06-13 11:30:00,82.86,82.93,82.8,82.81,17900.0,68.6629,68.7209,68.6132,68.6214,17900.0
2014-06-13 11:40:00,82.81,82.82,82.69,82.7,31600.0,68.6214,68.6297,68.522,68.5303,31600.0
2014-06-13 11:50:00,82.7,82.76,82.69,82.74,28600.0,68.5303,68.58,68.522,68.5634,28600.0
2014-06-13 12:00:00,82.73,82.76,82.71,82.74,15700.0,68.5551,68.58,68.5386,68.5634,15700.0
2014-06-13 12:10:00,82.75,82.77,82.68,82.73,20800.0,68.5717,68.5883,68.5137,68.5551,20800.0
2014-06-13 12:20:00,82.73,82.83,82.73,82.83,13300.0,68.5551,68.638,68.5551,68.638,13300.0
2014-06-13 12:30:00,82.84,82.84,82.7,82.7,46400.0,68.6463,68.6463,68.5303,68.5303,46400.0
2014-06-13 12:40:00,82.69,82.73,82.68,82.71,22900.0,68.522,68.5551,68.5137,68.5386,22900.0
2014-06-13 12:50:00,82.71,82.77,82.69,82.72,33700.0,68.5386,68.5883,68.522,68.5469,33700.0
2014-06-13 13:00:00,82.72,82.76,82.71,82.72,12300.0,68.5469,68.58,68.5386,68.5469,12300.0
2014-06-13 13:10:00,82.71,82.72,82.61,82.62,18200.0,68.5386,68.5469,68.4557,68.464,18200.0
2014-06-13 13:20:00,82.62,82.7,82.61,82.66,7100.0,68.464,68.5303,68.4557,68.4971,7100.0
2014-06-13 13:30:00,82.66,82.69,82.62,82.68,13200.0,68.4971,68.522,68.464,68.5137,13200.0
2014-06-13 13:40:00,82.68,82.68,82.64,82.64,14500.0,68.5137,68.5137,68.4806,68.4806,14500.0
2014-06-13 13:50:00,82.64,82.78,82.64,82.77,32700.0,68.4806,68.5966,68.4806,68.5883,32700.0
2014-06-13 14:00:00,82.76,82.76,82.67,82.67,17200.0,68.58,68.58,68.5054,68.5054,17200.0
2014-06-13 14:10:00,82.67,82.8,82.67,82.8,11800.0,68.5054,68.6132,68.5054,68.6132,11800.0
2014-06-13 14:20:00,82.8,82.81,82.72,82.73,19400.0,68.6132,68.6214,68.5469,68.5551,19400.0
2014-06-13 14:30:00,82.73,82.74,82.69,82.71,10500.0,68.5551,68.5634,68.522,68.5386,10500.0
2014-06-13 14:40:00,82.72,82.74,82.7,82.73,10200.0,68.5469,68.5634,68.5303,68.5551,10200.0
2014-06-13 14:50:00,82.73,82.73,82.64,82.67,21700.0,68.5551,68.5551,68.4806,68.5054,21700.0
2014-06-13 15:00:00,82.69,82.81,82.66,82.81,22000.0,68.522,68.6214,68.4971,68.6214,22000.0
2014-06-13 15:10:00,82.8,82.84,82.75,82.78,46200.0,68.6132,68.6463,68.5717,68.5966,46200.0
2014-06-13 15:20:00,82.78,82.78,82.58,82.58,27600.0,68.5966,68.5966,68.4308,68.4308,27600.0
2014-06-13 15:30:00,82.58,82.68,82.56,82.67,26200.0,68.4308,68.5137,68.4143,68.5054,26200.0
2014-06-13 15:40:00,82.67,82.67,82.51,82.57,71100.0,68.5054,68.5054,68.3728,68.4226,71100.0
2014-06-13 15:50:00,82.57,82.75,82.57,82.72,157800.0,68.4226,68.5717,68.4226,68.5469,157800.0
2014-06-16 09:30:00,82.44,82.81,82.34,82.76,133200.0,68.3148,68.6214,68.232,68.58,133200.0
2014-06-16 09:40:00,82.77,82.86,82.48,82.82,75500.0,68.5883,68.6629,68.348,68.6297,75500.0
2014-06-16 09:50:00,82.81,82.89,82.6,82.65,34800.0,68.6214,68.6877,68.4474,68.4889,34800.0
2014-06-16 10:00:00,82.65,82.86,82.6,82.76,33700.0,68.4889,68.6629,68.4474,68.58,33700.0
2014-06-16 10:10:00,82.78,82.95,82.78,82.89,41200.0,68.5966,68.7375,68.5966,68.6877,41200.0
2014-06-16 10:20:00,82.89,82.96,82.89,82.92,20300.0,68.6877,68.7457,68.6877,68.7126,20300.0
2014-06-16 10:30:00,82.91,82.99,82.84,82.86,19800.0,68.7043,68.7706,68.6463,68.6629,19800.0
2014-06-16 10:40:00,82.86,82.9,82.75,82.89,72400.0,68.6629,68.696,68.5717,68.6877,72400.0
2014-06-16 10:50:00,82.9,83.05,82.86,83.0,48700.0,68.696,68.8203,68.6629,68.7789,48700.0
2014-06-16 11:00:00,83.0,83.01,82.78,82.79,25000.0,68.7789,68.7872,68.5966,68.6049,25000.0
2014-06-16 11:10:00,82.78,82.78,82.62,82.64,41200.0,68.5966,68.5966,68.464,68.4806,41200.0
2014-06-16 11:20:00,82.63,82.68,82.57,82.57,27400.0,68.4723,68.5137,68.4226,68.4226,27400.0
2014-06-16 11:30:00,82.56,82.56,82.29,82.35,28400.0,68.4143,68.4143,68.1905,68.2403,28400.0
2014-06-16 11:40:00,82.33,82.42,82.32,82.37,31700.0,68.2237,68.2983,68.2154,68.2568,31700.0
2014-06-16 11:50:00,82.37,82.51,82.32,82.48,26900.0,68.2568,68.3728,68.2154,68.348,26900.0
2014-06-16 12:00:00,82.48,82.63,82.47,82.61,9200.0,68.348,68.4723,68.3397,68.4557,9200.0
2014-06-16 12:10:00,82.64,82.79,82.64,82.73,13500.0,68.4806,68.6049,68.4806,68.5551,13500.0
2014-06-16 12:20:00,82.74,82.81,82.7,82.7,19000.0,68.5634,68.6214,68.5303,68.5303,19000.0
2014-06-16 12:30:00,82.68,82.77,82.68,82.77,20800.0,68.5137,68.5883,68.5137,68.5883,20800.0
2014-06-16 12:40:00,82.77,82.79,82.73,82.73,16500.0,68.5883,68.6049,68.5551,68.5551,16500.0
2014-06-16 12:50:00,82.72,82.83,82.72,82.83,19500.0,68.5469,68.638,68.5469,68.638,19500.0
2014-06-16 13:00:00,82.83,82.85,82.78,82.79,22400.0,68.638,68.6546,68.5966,68.6049,22400.0
2014-06-16 13:10:00,82.79,82.79,82.7,82.74,31100.0,68.6049,68.6049,68.5303,68.5634,31100.0
2014-06-16 13:20:00,82.75,82.79,82.74,82.74,19300.0,68.5717,68.6049,68.5634,68.5634,19300.0
2014-06-16 13:30:00,82.74,82.77,82.72,82.74,45200.0,68.5634,68.5883,68.5469,68.5634,45200.0
2014-06-16 13:40:00,82.74,82.75,82.67,82.68,17700.0,68.5634,68.5717,68.5054,68.5137,17700.0
2014-06-16 13:50:00,82.69,82.7,82.56,82.58,24900.0,68.522,68.5303,68.4143,68.4308,24900.0
2014-06-16 14:00:00,82.61,82.67,82.59,82.66,20300.0,68.4557,68.5054,68.4391,68.4971,20300.0
2014-06-16 14:10:00,82.67,82.72,82.66,82.7,19900.0,68.5054,68.5469,68.4971,68.5303,19900.0
2014-06-16 14:20:00,82.71,82.83,82.71,82.82,27500.0,68.5386,68.638,68.5386,68.6297,27500.0
2014-06-16 14:30:00,82.83,82.91,82.82,82.9,28300.0,68.638,68.7043,68.6297,68.696,28300.0
2014-06-16 14:40:00,82.91,82.97,82.86,82.94,41600.0,68.7043,68.754,68.6629,68.7292,41600.0
2014-06-16 14:50:00,82.94,82.95,82.83,82.83,45700.0,68.7292,68.7375,68.638,68.638,45700.0
2014-06-16 15:00:00,82.83,82.83,82.77,82.83,29000.0,68.638,68.638,68.5883,68.638,29000.0
2014-06-16 15:10:00,82.83,82.84,82.71,82.75,46300.0,68.638,68.6463,68.5386,68.5717,46300.0
2014-06-16 15:20:00,82.75,82.79,82.73,82.76,40300.0,68.5717,68.6049,68.5551,68.58,40300.0
2014-06-16 15:30:00,82.75,82.84,82.75,82.84,35600.0,68.5717,68.6463,68.5717,68.6463,35600.0
2014-06-16 15:40:00,82.85,82.86,82.74,82.74,63500.0,68.6546,68.6629,68.5634,68.5634,63500.0
2014-06-16 15:50:00,82.75,82.86,82.75,82.81,131600.0,68.5717,68.6629,68.5717,68.6214,131600.0
2014-06-17 09:30:00,82.82,82.99,82.51,82.56,43300.0,68.6297,68.7706,68.3728,68.4143,43300.0
2014-06-17 09:40:00,82.56,82.66,82.46,82.57,28500.0,68.4143,68.4971,68.3314,68.4226,28500.0
2014-06-17 09:50:00,82.58,82.61,82.49,82.6,21200.0,68.4308,68.4557,68.3563,68.4474,21200.0
2014-06-17 10:00:00,82.61,82.81,82.6,82.8,21500.0,68.4557,68.6214,68.4474,68.6132,21500.0
2014-06-17 10:10:00,82.81,82.81,82.69,82.79,13700.0,68.6214,68.6214,68.522,68.6049,13700.0
2014-06-17 10:20:00,82.8,82.83,82.61,82.63,22100.0,68.6132,68.638,68.4557,68.4723,22100.0
2014-06-17 10:30:00,82.62,82.65,82.53,82.57,26400.0,68.464,68.4889,68.3894,68.4226,26400.0
2014-06-17 10:40:00,82.57,82.59,82.33,82.34,26400.0,68.4226,68.4391,68.2237,68.232,26400.0
2014-06-17 10:50:00,82.33,82.38,82.26,82.35,23200.0,68.2237,68.2651,68.1657,68.2403,23200.0
2014-06-17 11:00:00,82.37,82.41,82.26,82.28,31100.0,68.2568,68.29,68.1657,68.1822,31100.0
2014-06-17 11:10:00,82.29,82.42,82.28,82.34,17500.0,68.1905,68.2983,68.1822,68.232,17500.0
2014-06-17 11:20:00,82.34,82.46,82.31,82.43,43200.0,68.232,68.3314,68.2071,68.3065,43200.0
2014-06-17 11:30:00,82.45,82.53,82.45,82.52,15300.0,68.3231,68.3894,68.3231,68.3811,15300.0
2014-06-17 11:40:00,82.52,82.52,82.43,82.43,16800.0,68.3811,68.3811,68.3065,68.3065,16800.0
2014-06-17 11:50:00,82.44,82.47,82.43,82.47,20700.0,68.3148,68.3397,68.3065,68.3397,20700.0
2014-06-17 12:00:00,82.48,82.49,82.45,82.47,11700.0,68.348,68.3563,68.3231,68.3397,11700.0
2014-06-17 12:10:00,82.48,82.48,82.38,82.38,27600.0,68.348,68.348,68.2651,68.2651,27600.0
2014-06-17 12:20:00,82.39,82.4,82.38,82.39,30400.0,68.2734,68.2817,68.2651,68.2734,30400.0
2014-06-17 12:30:00,82.39,82.43,82.38,82.41,35300.0,68.2734,68.3065,68.2651,68.29,35300.0
2014-06-17 12:40:00,82.41,82.47,82.41,82.43,22600.0,68.29,68.3397,68.29,68.3065,22600.0
2014-06-17 12:50:00,82.44,82.44,82.4,82.42,27800.0,68.3148,68.3148,68.2817,68.2983,27800.0
2014-06-17 13:00:00,82.42,82.47,82.29,82.32,37300.0,68.2983,68.3397,68.1905,68.2154,37300.0
2014-06-17 13:10:00,82.33,82.34,82.3,82.33,20200.0,68.2237,68.232,68.1988,68.2237,20200.0
2014-06-17 13:20:00,82.32,82.37,82.31,82.33,21200.0,68.2154,68.2568,68.2071,68.2237,21200.0
2014-06-17 13:30:00,82.33,82.45,82.3,82.32,95500.0,68.2237,68.3231,68.1988,68.2154,95500.0
2014-06-17 13:40:00,82.34,82.38,82.3,82.35,50800.0,68.232,68.2651,68.1988,68.2403,50800.0
2014-06-17 13:50:00,82.35,82.37,82.3,82.34,21200.0,68.2403,68.2568,68.1988,68.232,21200.0
2014-06-17 14:00:00,82.34,82.34,82.29,82.32,26000.0,68.232,68.232,68.1905,68.2154,26000.0
2014-06-17 14:10:00,82.32,82.44,82.31,82.41,49000.0,68.2154,68.3148,68.2071,68.29,49000.0
2014-06-17 14:20:00,82.41,82.49,82.41,82.47,18400.0,68.29,68.3563,68.29,68.3397,18400.0
2014-06-17 14:30:00,82.47,82.48,82.4,82.41,25100.0,68.3397,68.348,68.2817,68.29,25100.0
2014-06-17 14:40:00,82.42,82.5,82.4,82.44,25400.0,68.2983,68.3646,68.2817,68.3148,25400.0
2014-06-17 14:50:00,82.44,82.45,82.4,82.4,26100.0,68.3148,68.3231,68.2817,68.2817,26100.0
2014-06-17 15:00:00,82.41,82.41,82.36,82.38,48100.0,68.29,68.29,68.2485,68.2651,48100.0
2014-06-17 15:10:00,82.38,82.4,82.27,82.39,49600.0,68.2651,68.2817,68.174,68.2734,49600.0
2014-06-17 15:20:00,82.39,82.45,82.39,82.41,34300.0,68.2734,68.3231,68.2734,68.29,34300.0
2014-06-17 15:30:00,82.41,82.51,82.37,82.48,40900.0,68.29,68.3728,68.2568,68.348,40900.0
2014-06-17 15:40:00,82.48,82.6,82.48,82.54,60900.0,68.348,68.4474,68.348,68.3977,60900.0
2014-06-17 15:50:00,82.54,82.55,82.45,82.51,145200.0,68.3977,68.406,68.3231,68.3728,145200.0
2014-06-18 09:30:00,82.53,82.53,82.32,82.46,42800.0,68.3894,68.3894,68.2154,68.3314,42800.0
2014-06-18 09:40:00,82.47,82.6,82.44,82.56,27500.0,68.3397,68.4474,68.3148,68.4143,27500.0
2014-06-18 09:50:00,82.56,82.6,82.47,82.52,28800.0,68.4143,68.4474,68.3397,68.3811,28800.0
2014-06-18 10:00:00,82.54,82.66,82.49,82.54,32200.0,68.3977,68.4971,68.3563,68.3977,32200.0
2014-06-18 10:10:00,82.51,82.66,82.42,82.66,36300.0,68.3728,68.4971,68.2983,68.4971,36300.0
2014-06-18 10:20:00,82.65,82.68,82.62,82.65,24600.0,68.4889,68.5137,68.464,68.4889,24600.0
2014-06-18 10:30:00,82.65,82.68,82.61,82.68,59300.0,68.4889,68.5137,68.4557,68.5137,59300.0
2014-06-18 10:40:00,82.67,82.7,82.63,82.7,79000.0,68.5054,68.5303,68.4723,68.5303,79000.0
2014-06-18 10:50:00,82.7,82.79,82.62,82.63,114800.0,68.5303,68.6049,68.464,68.4723,114800.0
2014-06-18 11:00:00,82.61,82.64,82.52,82.52,98100.0,68.4557,68.4806,68.3811,68.3811,98100.0
2014-06-18 11:10:00,82.52,82.58,82.46,82.53,35700.0,68.3811,68.4308,68.3314,68.3894,35700.0
2014-06-18 11:20:00,82.54,82.54,82.37,82.39,27900.0,68.3977,68.3977,68.2568,68.2734,27900.0
2014-06-18 11:30:00,82.39,82.43,82.38,82.42,30600.0,68.2734,68.3065,68.2651,68.2983,30600.0
2014-06-18 11:40:00,82.44,82.53,82.42,82.47,25700.0,68.3148,68.3894,68.2983,68.3397,25700.0
2014-06-18 11:50:00,82.48,82.53,82.46,82.47,18200.0,68.348,68.3894,68.3314,68.3397,18200.0
2014-06-18 12:00:00,82.47,82.5,82.45,82.5,15500.0,68.3397,68.3646,68.3231,68.3646,15500.0
2014-06-18 12:10:00,82.5,82.51,82.46,82.47,77200.0,68.3646,68.3728,68.3314,68.3397,77200.0
2014-06-18 12:20:00,82.48,82.48,82.39,82.44,25100.0,68.348,68.348,68.2734,68.3148,25100.0
2014-06-18 12:30:00,82.44,82.44,82.3,82.32,26500.0,68.3148,68.3148,68.1988,68.2154,26500.0
2014-06-18 12:40:00,82.33,82.42,82.3,82.42,24900.0,68.2237,68.2983,68.1988,68.2983,24900.0
2014-06-18 12:50:00,82.41,82.42,82.39,82.41,23600.0,68.29,68.2983,68.2734,68.29,23600.0
2014-06-18 13:00:00,82.4,82.42,82.36,82.38,22000.0,68.2817,68.2983,68.2485,68.2651,22000.0
2014-06-18 13:10:00,82.39,82.39,82.33,82.33,13700.0,68.2734,68.2734,68.2237,68.2237,13700.0
2014-06-18 13:20:00,82.32,82.35,82.31,82.35,20200.0,68.2154,68.2403,68.2071,68.2403,20200.0
2014-06-18 13:30:00,82.35,82.35,82.27,82.27,32500.0,68.2403,68.2403,68.174,68.174,32500.0
2014-06-18 13:40:00,82.27,82.28,82.26,82.27,63800.0,68.174,68.1822,68.1657,68.174,63800.0
2014-06-18 13:50:00,82.27,82.32,82.25,82.32,60300.0,68.174,68.2154,68.1574,68.2154,60300.0
2014-06-18 14:00:00,82.32,82.69,82.23,82.5,70400.0,68.2154,68.522,68.1408,68.3646,70400.0
2014-06-18 14:10:00,82.52,82.72,82.52,82.61,32800.0,68.3811,68.5469,68.3811,68.4557,32800.0
2014-06-18 14:20:00,82.62,82.66,82.61,82.61,35800.0,68.464,68.4971,68.4557,68.4557,35800.0
2014-06-18 14:30:00,82.61,82.71,82.6,82.64,66800.0,68.4557,68.5386,68.4474,68.4806,66800.0
2014-06-18 14:40:00,82.64,82.64,82.55,82.63,30600.0,68.4806,68.4806,68.406,68.4723,30600.0
2014-06-18 14:50:00,82.64,82.67,82.59,82.65,81000.0,68.4806,68.5054,68.4391,68.4889,81000.0
2014-06-18 15:00:00,82.64,82.65,82.58,82.58,117200.0,68.4806,68.4889,68.4308,68.4308,117200.0
2014-06-18 15:10:00,82.59,82.63,82.56,82.59,94800.0,68.4391,68.4723,68.4143,68.4391,94800.0
2014-06-18 15:20:00,82.59,82.62,82.56,82.61,92600.0,68.4391,68.464,68.4143,68.4557,92600.0
2014-06-18 15:30:00,82.61,82.65,82.59,82.61,118500.0,68.4557,68.4889,68.4391,68.4557,118500.0
2014-06-18 15:40:00,82.61,82.68,82.6,82.64,262900.0,68.4557,68.5137,68.4474,68.4806,262900.0
2014-06-18 15:50:00,82.64,82.7,82.63,82.69,211700.0,68.4806,68.5303,68.4723,68.522,211700.0
2014-06-19 09:30:00,82.83,83.16,82.77,83.14,140700.0,68.638,68.9115,68.5883,68.8949,140700.0
2014-06-19 09:40:00,83.13,83.37,83.02,83.05,56200.0,68.8866,69.0855,68.7955,68.8203,56200.0
2014-06-19 09:50:00,83.04,83.05,82.78,82.8,35100.0,68.812,68.8203,68.5966,68.6132,35100.0
2014-06-19 10:00:00,82.81,82.86,82.71,82.85,75300.0,68.6214,68.6629,68.5386,68.6546,75300.0
2014-06-19 10:10:00,82.84,82.9,82.81,82.86,33800.0,68.6463,68.696,68.6214,68.6629,33800.0
2014-06-19 10:20:00,82.85,82.88,82.83,82.87,14800.0,68.6546,68.6794,68.638,68.6712,14800.0
2014-06-19 10:30:00,82.88,82.99,82.88,82.98,16700.0,68.6794,68.7706,68.6794,68.7623,16700.0
2014-06-19 10:40:00,82.96,83.15,82.96,83.09,49400.0,68.7457,68.9032,68.7457,68.8535,49400.0
2014-06-19 10:50:00,83.1,83.14,82.95,83.05,28000.0,68.8618,68.8949,68.7375,68.8203,28000.0
2014-06-19 11:00:00,83.04,83.14,83.03,83.12,66900.0,68.812,68.8949,68.8037,68.8783,66900.0
2014-06-19 11:10:00,83.12,83.12,83.04,83.05,36800.0,68.8783,68.8783,68.812,68.8203,36800.0
2014-06-19 11:20:00,83.05,83.05,82.94,82.96,55800.0,68.8203,68.8203,68.7292,68.7457,55800.0
2014-06-19 11:30:00,82.96,83.01,82.93,83.01,28900.0,68.7457,68.7872,68.7209,68.7872,28900.0
2014-06-19 11:40:00,83.0,83.04,82.99,83.0,17300.0,68.7789,68.812,68.7706,68.7789,17300.0
2014-06-19 11:50:00,83.0,83.04,82.98,83.04,17700.0,68.7789,68.812,68.7623,68.812,17700.0
2014-06-19 12:00:00,83.04,83.04,82.99,83.02,28500.0,68.812,68.812,68.7706,68.7955,28500.0
2014-06-19 12:10:00,83.02,83.05,83.0,83.04,14300.0,68.7955,68.8203,68.7789,68.812,14300.0
2014-06-19 12:20:00,83.04,83.05,83.0,83.01,45600.0,68.812,68.8203,68.7789,68.7872,45600.0
2014-06-19 12:30:00,83.01,83.02,82.95,83.0,35000.0,68.7872,68.7955,68.7375,68.7789,35000.0
2014-06-19 12:40:00,83.0,83.02,82.98,83.02,26100.0,68.7789,68.7955,68.7623,68.7955,26100.0
2014-06-19 12:50:00,83.02,83.03,82.98,83.02,64900.0,68.7955,68.8037,68.7623,68.7955,64900.0
2014-06-19 13:00:00,83.01,83.09,83.01,83.09,37500.0,68.7872,68.8535,68.7872,68.8535,37500.0
2014-06-19 13:10:00,83.09,83.1,82.99,83.02,128900.0,68.8535,68.8618,68.7706,68.7955,128900.0
2014-06-19 13:20:00,83.01,83.05,82.99,83.01,41600.0,68.7872,68.8203,68.7706,68.7872,41600.0
2014-06-19 13:30:00,83.01,83.03,82.97,82.98,41100.0,68.7872,68.8037,68.754,68.7623,41100.0
2014-06-19 13:40:00,82.98,83.03,82.97,83.02,49000.0,68.7623,68.8037,68.754,68.7955,49000.0
2014-06-19 13:50:00,83.02,83.06,82.99,83.02,147600.0,68.7955,68.8286,68.7706,68.7955,147600.0
2014-06-19 14:00:00,83.01,83.01,82.97,82.99,26800.0,68.7872,68.7872,68.754,68.7706,26800.0
2014-06-19 14:10:00,83.0,83.06,82.98,83.0,33200.0,68.7789,68.8286,68.7623,68.7789,33200.0
2014-06-19 14:20:00,83.0,83.11,83.0,83.06,51800.0,68.7789,68.87,68.7789,68.8286,51800.0
2014-06-19 14:30:00,83.04,83.1,83.01,83.04,28500.0,68.812,68.8618,68.7872,68.812,28500.0
2014-06-19 14:40:00,83.04,83.05,83.0,83.03,31000.0,68.812,68.8203,68.7789,68.8037,31000.0
2014-06-19 14:50:00,83.03,83.09,83.01,83.05,19800.0,68.8037,68.8535,68.7872,68.8203,19800.0
2014-06-19 15:00:00,83.05,83.13,83.02,83.13,29900.0,68.8203,68.8866,68.7955,68.8866,29900.0
2014-06-19 15:10:00,83.12,83.12,83.02,83.06,32700.0,68.8783,68.8783,68.7955,68.8286,32700.0
2014-06-19 15:20:00,83.05,83.12,83.03,83.09,34300.0,68.8203,68.8783,68.8037,68.8535,34300.0
2014-06-19 15:30:00,83.09,83.1,83.01,83.05,45400.0,68.8535,68.8618,68.7872,68.8203,45400.0
2014-06-19 15:40:00,83.05,83.08,82.96,82.96,60900.0,68.8203,68.8452,68.7457,68.7457,60900.0
2014-06-19 15:50:00,82.97,83.05,82.97,83.04,153900.0,68.754,68.8203,68.754,68.812,153900.0
2014-06-20 09:30:00,82.93,82.94,82.44,82.58,883800.0,68.7209,68.7292,68.3148,68.4308,883800.0
2014-06-20 09:40:00,82.59,82.7,82.43,82.5,93300.0,68.4391,68.5303,68.3065,68.3646,93300.0
2014-06-20 09:50:00,82.48,82.65,82.41,82.6,110400.0,68.348,68.4889,68.29,68.4474,110400.0
2014-06-20 10:00:00,82.6,82.83,82.5,82.81,112500.0,68.4474,68.638,68.3646,68.6214,112500.0
2014-06-20 10:10:00,82.82,82.93,82.82,82.84,60100.0,68.6297,68.7209,68.6297,68.6463,60100.0
2014-06-20 10:20:00,82.84,82.85,82.59,82.62,49700.0,68.6463,68.6546,68.4391,68.464,49700.0
2014-06-20 10:30:00,82.62,82.68,82.61,82.65,74600.0,68.464,68.5137,68.4557,68.4889,74600.0
2014-06-20 10:40:00,82.65,82.71,82.65,82.66,55600.0,68.4889,68.5386,68.4889,68.4971,55600.0
2014-06-20 10:50:00,82.65,82.71,82.65,82.7,54400.0,68.4889,68.5386,68.4889,68.5303,54400.0
2014-06-20 11:00:00,82.7,82.79,82.68,82.78,40200.0,68.5303,68.6049,68.5137,68.5966,40200.0
2014-06-20 11:10:00,82.79,82.82,82.73,82.81,56700.0,68.6049,68.6297,68.5551,68.6214,56700.0
2014-06-20 11:20:00,82.82,82.97,82.82,82.91,117300.0,68.6297,68.754,68.6297,68.7043,117300.0
2014-06-20 11:30:00,82.89,82.96,82.89,82.93,51300.0,68.6877,68.7457,68.6877,68.7209,51300.0
2014-06-20 11:40:00,82.93,82.99,82.93,82.98,36000.0,68.7209,68.7706,68.7209,68.7623,36000.0
2014-06-20 11:50:00,82.97,83.0,82.92,82.97,52400.0,68.754,68.7789,68.7126,68.754,52400.0
2014-06-20 12:00:00,82.98,83.01,82.94,82.96,35000.0,68.7623,68.7872,68.7292,68.7457,35000.0
2014-06-20 12:10:00,82.97,83.01,82.97,83.0,10600.0,68.754,68.7872,68.754,68.7789,10600.0
2014-06-20 12:20:00,82.99,83.01,82.95,83.01,18400.0,68.7706,68.7872,68.7375,68.7872,18400.0
2014-06-20 12:30:00,83.0,83.01,82.97,83.0,25000.0,68.7789,68.7872,68.754,68.7789,25000.0
2014-06-20 12:40:00,82.99,83.01,82.97,83.0,17700.0,68.7706,68.7872,68.754,68.7789,17700.0
2014-06-20 12:50:00,83.0,83.01,82.98,83.0,18500.0,68.7789,68.7872,68.7623,68.7789,18500.0
2014-06-20 13:00:00,83.0,83.01,82.97,82.98,22900.0,68.7789,68.7872,68.754,68.7623,22900.0
2014-06-20 13:10:00,82.98,83.01,82.96,83.01,51300.0,68.7623,68.7872,68.7457,68.7872,51300.0
2014-06-20 13:20:00,83.01,83.13,83.01,83.12,35900.0,68.7872,68.8866,68.7872,68.8783,35900.0
2014-06-20 13:30:00,83.13,83.23,83.11,83.22,45600.0,68.8866,68.9695,68.87,68.9612,45600.0
2014-06-20 13:40:00,83.23,83.23,83.12,83.22,50600.0,68.9695,68.9695,68.8783,68.9612,50600.0
2014-06-20 13:50:00,83.23,83.28,83.22,83.27,34400.0,68.9695,69.0109,68.9612,69.0026,34400.0
2014-06-20 14:00:00,83.27,83.32,83.18,83.3,46300.0,69.0026,69.0441,68.928,69.0275,46300.0
2014-06-20 14:10:00,83.31,83.34,83.3,83.31,23900.0,69.0358,69.0606,69.0275,69.0358,23900.0
2014-06-20 14:20:00,83.31,83.35,83.28,83.34,27500.0,69.0358,69.0689,69.0109,69.0606,27500.0
2014-06-20 14:30:00,83.34,83.35,83.3,83.32,30000.0,69.0606,69.0689,69.0275,69.0441,30000.0
2014-06-20 14:40:00,83.32,83.33,83.28,83.28,50500.0,69.0441,69.0523,69.0109,69.0109,50500.0
2014-06-20 14:50:00,83.29,83.32,83.27,83.3,81200.0,69.0192,69.0441,69.0026,69.0275,81200.0
2014-06-20 15:00:00,83.3,83.36,83.29,83.36,52600.0,69.0275,69.0772,69.0192,69.0772,52600.0
2014-06-20 15:10:00,83.36,83.39,83.29,83.33,64700.0,69.0772,69.1021,69.0192,69.0523,64700.0
2014-06-20 15:20:00,83.32,83.33,83.21,83.21,102000.0,69.0441,69.0523,68.9529,68.9529,102000.0
2014-06-20 15:30:00,83.21,83.24,83.1,83.2,223800.0,68.9529,68.9778,68.8618,68.9446,223800.0
2014-06-20 15:40:00,83.19,83.21,83.11,83.11,151300.0,68.9363,68.9529,68.87,68.87,151300.0
2014-06-20 15:50:00,83.11,83.17,83.09,83.14,339300.0,68.87,68.9198,68.8535,68.8949,339300.0
2014-06-23 09:30:00,82.89,82.98,82.16,82.27,204500.0,68.6877,68.7623,68.0828,68.174,204500.0
2014-06-23 09:40:00,82.25,82.63,82.23,82.63,125800.0,68.1574,68.4723,68.1408,68.4723,125800.0
2014-06-23 09:50:00,82.63,82.81,82.51,82.55,100200.0,68.4723,68.6214,68.3728,68.406,100200.0
2014-06-23 10:00:00,82.55,82.81,82.53,82.79,57300.0,68.406,68.6214,68.3894,68.6049,57300.0
2014-06-23 10:10:00,82.8,82.8,82.67,82.72,125600.0,68.6132,68.6132,68.5054,68.5469,125600.0
2014-06-23 10:20:00,82.71,82.74,82.65,82.7,39600.0,68.5386,68.5634,68.4889,68.5303,39600.0
2014-06-23 10:30:00,82.71,82.79,82.66,82.75,80700.0,68.5386,68.6049,68.4971,68.5717,80700.0
2014-06-23 10:40:00,82.75,82.78,82.72,82.78,75000.0,68.5717,68.5966,68.5469,68.5966,75000.0
2014-06-23 10:50:00,82.77,82.78,82.74,82.76,54000.0,68.5883,68.5966,68.5634,68.58,54000.0
2014-06-23 11:00:00,82.75,82.75,82.69,82.71,31600.0,68.5717,68.5717,68.522,68.5386,31600.0
2014-06-23 11:10:00,82.73,82.74,82.4,82.46,172700.0,68.5551,68.5634,68.2817,68.3314,172700.0
2014-06-23 11:20:00,82.46,82.55,82.45,82.47,70300.0,68.3314,68.406,68.3231,68.3397,70300.0
2014-06-23 11:30:00,82.47,82.55,82.37,82.55,27900.0,68.3397,68.406,68.2568,68.406,27900.0
2014-06-23 11:40:00,82.55,82.62,82.54,82.61,22500.0,68.406,68.464,68.3977,68.4557,22500.0
2014-06-23 11:50:00,82.62,82.66,82.5,82.53,31000.0,68.464,68.4971,68.3646,68.3894,31000.0
2014-06-23 12:00:00,82.53,82.61,82.53,82.59,20900.0,68.3894,68.4557,68.3894,68.4391,20900.0
2014-06-23 12:10:00,82.58,82.59,82.53,82.58,22600.0,68.4308,68.4391,68.3894,68.4308,22600.0
2014-06-23 12:20:00,82.59,82.61,82.56,82.61,17500.0,68.4391,68.4557,68.4143,68.4557,17500.0
2014-06-23 12:30:00,82.6,82.66,82.6,82.65,35900.0,68.4474,68.4971,68.4474,68.4889,35900.0
2014-06-23 12:40:00,82.66,82.69,82.64,82.66,49800.0,68.4971,68.522,68.4806,68.4971,49800.0
2014-06-23 12:50:00,82.66,82.68,82.6,82.62,52000.0,68.4971,68.5137,68.4474,68.464,52000.0
2014-06-23 13:00:00,82.62,82.66,82.61,82.61,18600.0,68.464,68.4971,68.4557,68.4557,18600.0
2014-06-23 13:10:00,82.61,82.66,82.58,82.59,17800.0,68.4557,68.4971,68.4308,68.4391,17800.0
2014-06-23 13:20:00,82.58,82.66,82.57,82.66,102300.0,68.4308,68.4971,68.4226,68.4971,102300.0
2014-06-23 13:30:00,82.66,82.66,82.62,82.64,36800.0,68.4971,68.4971,68.464,68.4806,36800.0
2014-06-23 13:40:00,82.63,82.66,82.62,82.62,23600.0,68.4723,68.4971,68.464,68.464,23600.0
2014-06-23 13:50:00,82.62,82.66,82.61,82.66,28900.0,68.464,68.4971,68.4557,68.4971,28900.0
2014-06-23 14:00:00,82.66,82.66,82.63,82.66,29300.0,68.4971,68.4971,68.4723,68.4971,29300.0
2014-06-23 14:10:00,82.66,82.66,82.63,82.66,40800.0,68.4971,68.4971,68.4723,68.4971,40800.0
2014-06-23 14:20:00,82.65,82.67,82.63,82.65,48600.0,68.4889,68.5054,68.4723,68.4889,48600.0
2014-06-23 14:30:00,82.65,82.66,82.58,82.65,67600.0,68.4889,68.4971,68.4308,68.4889,67600.0
2014-06-23 14:40:00,82.66,82.67,82.63,82.64,60700.0,68.4971,68.5054,68.4723,68.4806,60700.0
2014-06-23 14:50:00,82.64,82.66,82.63,82.66,37000.0,68.4806,68.4971,68.4723,68.4971,37000.0
2014-06-23 15:00:00,82.66,82.66,82.62,82.65,48300.0,68.4971,68.4971,68.464,68.4889,48300.0
2014-06-23 15:10:00,82.64,82.64,82.59,82.61,63300.0,68.4806,68.4806,68.4391,68.4557,63300.0
2014-06-23 15:20:00,82.61,82.65,82.59,82.63,33600.0,68.4557,68.4889,68.4391,68.4723,33600.0
2014-06-23 15:30:00,82.63,82.66,82.63,82.66,34200.0,68.4723,68.4971,68.4723,68.4971,34200.0
2014-06-23 15:40:00,82.66,82.72,82.62,82.72,126000.0,68.4971,68.5469,68.464,68.5469,126000.0
2014-06-23 15:50:00,82.71,82.74,82.64,82.66,201800.0,68.5386,68.5634,68.4806,68.4971,201800.0
2014-06-24 09:30:00,82.7,82.81,82.31,82.66,105000.0,68.5303,68.6214,68.2071,68.4971,105000.0
2014-06-24 09:40:00,82.66,82.76,82.61,82.66,83900.0,68.4971,68.58,68.4557,68.4971,83900.0
2014-06-24 09:50:00,82.65,82.8,82.62,82.78,46100.0,68.4889,68.6132,68.464,68.5966,46100.0
2014-06-24 10:00:00,82.76,82.9,82.69,82.87,99500.0,68.58,68.696,68.522,68.6712,99500.0
2014-06-24 10:10:00,82.9,82.91,82.82,82.9,37200.0,68.696,68.7043,68.6297,68.696,37200.0
2014-06-24 10:20:00,82.91,82.93,82.89,82.9,60700.0,68.7043,68.7209,68.6877,68.696,60700.0
2014-06-24 10:30:00,82.9,82.94,82.86,82.91,58300.0,68.696,68.7292,68.6629,68.7043,58300.0
2014-06-24 10:40:00,82.91,82.92,82.86,82.9,45900.0,68.7043,68.7126,68.6629,68.696,45900.0
2014-06-24 10:50:00,82.89,82.91,82.87,82.89,30100.0,68.6877,68.7043,68.6712,68.6877,30100.0
2014-06-24 11:00:00,82.89,82.91,82.87,82.89,43400.0,68.6877,68.7043,68.6712,68.6877,43400.0
2014-06-24 11:10:00,82.89,82.9,82.85,82.85,32700.0,68.6877,68.696,68.6546,68.6546,32700.0
2014-06-24 11:20:00,82.85,82.89,82.83,82.84,26400.0,68.6546,68.6877,68.638,68.6463,26400.0
2014-06-24 11:30:00,82.84,82.85,82.75,82.76,40500.0,68.6463,68.6546,68.5717,68.58,40500.0
2014-06-24 11:40:00,82.75,82.83,82.75,82.83,35800.0,68.5717,68.638,68.5717,68.638,35800.0
2014-06-24 11:50:00,82.82,82.87,82.8,82.86,26400.0,68.6297,68.6712,68.6132,68.6629,26400.0
2014-06-24 12:00:00,82.86,82.89,82.81,82.84,42400.0,68.6629,68.6877,68.6214,68.6463,42400.0
2014-06-24 12:10:00,82.83,82.87,82.8,82.82,46000.0,68.638,68.6712,68.6132,68.6297,46000.0
2014-06-24 12:20:00,82.81,82.86,82.74,82.86,20900.0,68.6214,68.6629,68.5634,68.6629,20900.0
2014-06-24 12:30:00,82.85,82.95,82.83,82.94,21500.0,68.6546,68.7375,68.638,68.7292,21500.0
2014-06-24 12:40:00,82.95,82.98,82.87,82.87,36100.0,68.7375,68.7623,68.6712,68.6712,36100.0
2014-06-24 12:50:00,82.87,82.97,82.84,82.89,34800.0,68.6712,68.754,68.6463,68.6877,34800.0
2014-06-24 13:00:00,82.88,82.88,82.73,82.78,19800.0,68.6794,68.6794,68.5551,68.5966,19800.0
2014-06-24 13:10:00,82.8,82.81,82.66,82.68,16500.0,68.6132,68.6214,68.4971,68.5137,16500.0
2014-06-24 13:20:00,82.68,82.72,82.63,82.68,24400.0,68.5137,68.5469,68.4723,68.5137,24400.0
2014-06-24 13:30:00,82.68,82.69,82.61,82.62,27200.0,68.5137,68.522,68.4557,68.464,27200.0
2014-06-24 13:40:00,82.61,82.62,82.57,82.57,27800.0,68.4557,68.464,68.4226,68.4226,27800.0
2014-06-24 13:50:00,82.58,82.6,82.49,82.5,48500.0,68.4308,68.4474,68.3563,68.3646,48500.0
2014-06-24 14:00:00,82.51,82.62,82.51,82.62,29000.0,68.3728,68.464,68.3728,68.464,29000.0
2014-06-24 14:10:00,82.63,82.77,82.63,82.65,31600.0,68.4723,68.5883,68.4723,68.4889,31600.0
2014-06-24 14:20:00,82.66,82.7,82.54,82.55,28700.0,68.4971,68.5303,68.3977,68.406,28700.0
2014-06-24 14:30:00,82.55,82.6,82.49,82.59,38900.0,68.406,68.4474,68.3563,68.4391,38900.0
2014-06-24 14:40:00,82.58,82.6,82.55,82.55,32500.0,68.4308,68.4474,68.406,68.406,32500.0
2014-06-24 14:50:00,82.56,82.61,82.46,82.58,94700.0,68.4143,68.4557,68.3314,68.4308,94700.0
2014-06-24 15:00:00,82.57,82.58,82.43,82.47,87900.0,68.4226,68.4308,68.3065,68.3397,87900.0
2014-06-24 15:10:00,82.47,82.48,82.41,82.45,78500.0,68.3397,68.348,68.29,68.3231,78500.0
2014-06-24 15:20:00,82.44,82.48,82.37,82.46,107900.0,68.3148,68.348,68.2568,68.3314,107900.0
2014-06-24 15:30:00,82.46,82.49,82.26,82.33,109200.0,68.3314,68.3563,68.1657,68.2237,109200.0
2014-06-24 15:40:00,82.32,82.52,82.32,82.48,104600.0,68.2154,68.3811,68.2154,68.348,104600.0
2014-06-24 15:50:00,82.47,82.55,82.42,82.45,197000.0,68.3397,68.406,68.2983,68.3231,197000.0
2014-06-25 09:30:00,82.31,82.52,82.17,82.51,78600.0,68.2071,68.3811,68.0911,68.3728,78600.0
2014-06-25 09:40:00,82.52,82.93,82.48,82.9,105000.0,68.3811,68.7209,68.348,68.696,105000.0
2014-06-25 09:50:00,82.92,83.29,82.91,83.25,79100.0,68.7126,69.0192,68.7043,68.9861,79100.0
2014-06-25 10:00:00,83.25,83.39,83.0,83.05,114800.0,68.9861,69.1021,68.7789,68.8203,114800.0
2014-06-25 10:10:00,83.07,83.11,82.97,82.98,71000.0,68.8369,68.87,68.754,68.7623,71000.0
2014-06-25 10:20:00,82.97,83.07,82.93,83.07,73900.0,68.754,68.8369,68.7209,68.8369,73900.0
2014-06-25 10:30:00,83.08,83.16,83.06,83.13,55000.0,68.8452,68.9115,68.8286,68.8866,55000.0
2014-06-25 10:40:00,83.14,83.47,83.14,83.41,101900.0,68.8949,69.1684,68.8949,69.1186,101900.0
2014-06-25 10:50:00,83.42,83.53,83.39,83.48,118300.0,69.1269,69.2181,69.1021,69.1766,118300.0
2014-06-25 11:00:00,83.48,83.49,83.32,83.36,68700.0,69.1766,69.1849,69.0441,69.0772,68700.0
2014-06-25 11:10:00,83.37,83.4,83.11,83.13,89300.0,69.0855,69.1103,68.87,68.8866,89300.0
2014-06-25 11:20:00,83.13,83.16,83.05,83.07,39600.0,68.8866,68.9115,68.8203,68.8369,39600.0
2014-06-25 11:30:00,83.07,83.08,82.83,82.89,45700.0,68.8369,68.8452,68.638,68.6877,45700.0
2014-06-25 11:40:00,82.9,82.97,82.82,82.9,82000.0,68.696,68.754,68.6297,68.696,82000.0
2014-06-25 11:50:00,82.9,82.93,82.86,82.88,32200.0,68.696,68.7209,68.6629,68.6794,32200.0
2014-06-25 12:00:00,82.88,82.92,82.87,82.9,59200.0,68.6794,68.7126,68.6712,68.696,59200.0
2014-06-25 12:10:00,82.91,83.0,82.9,83.0,47700.0,68.7043,68.7789,68.696,68.7789,47700.0
2014-06-25 12:20:00,83.0,83.03,82.89,82.89,56800.0,68.7789,68.8037,68.6877,68.6877,56800.0
2014-06-25 12:30:00,82.89,82.93,82.86,82.89,148500.0,68.6877,68.7209,68.6629,68.6877,148500.0
2014-06-25 12:40:00,82.91,82.95,82.85,82.92,81800.0,68.7043,68.7375,68.6546,68.7126,81800.0
2014-06-25 12:50:00,82.91,83.0,82.87,82.94,123300.0,68.7043,68.7789,68.6712,68.7292,123300.0
2014-06-25 13:00:00,82.94,83.02,82.92,83.01,41900.0,68.7292,68.7955,68.7126,68.7872,41900.0
2014-06-25 13:10:00,83.01,83.02,82.98,83.02,64900.0,68.7872,68.7955,68.7623,68.7955,64900.0
2014-06-25 13:20:00,83.01,83.06,83.01,83.04,42300.0,68.7872,68.8286,68.7872,68.812,42300.0
2014-06-25 13:30:00,83.04,83.05,82.96,83.0,62000.0,68.812,68.8203,68.7457,68.7789,62000.0
2014-06-25 13:40:00,82.99,83.02,82.99,83.0,41300.0,68.7706,68.7955,68.7706,68.7789,41300.0
2014-06-25 13:50:00,83.0,83.04,82.99,82.99,54600.0,68.7789,68.812,68.7706,68.7706,54600.0
2014-06-25 14:00:00,82.99,83.0,82.75,82.75,120800.0,68.7706,68.7789,68.5717,68.5717,120800.0
2014-06-25 14:10:00,82.76,83.05,82.64,83.02,108700.0,68.58,68.8203,68.4806,68.7955,108700.0
2014-06-25 14:20:00,83.03,83.15,82.99,83.13,74200.0,68.8037,68.9032,68.7706,68.8866,74200.0
2014-06-25 14:30:00,83.13,83.13,82.99,83.03,58800.0,68.8866,68.8866,68.7706,68.8037,58800.0
2014-06-25 14:40:00,83.03,83.11,83.02,83.1,65400.0,68.8037,68.87,68.7955,68.8618,65400.0
2014-06-25 14:50:00,83.1,83.15,83.09,83.09,50800.0,68.8618,68.9032,68.8535,68.8535,50800.0
2014-06-25 15:00:00,83.09,83.09,82.95,83.05,70700.0,68.8535,68.8535,68.7375,68.8203,70700.0
2014-06-25 15:10:00,83.06,83.06,82.97,83.02,105700.0,68.8286,68.8286,68.754,68.7955,105700.0
2014-06-25 15:20:00,83.02,83.13,83.02,83.09,101300.0,68.7955,68.8866,68.7955,68.8535,101300.0
2014-06-25 15:30:00,83.1,83.11,83.01,83.1,109700.0,68.8618,68.87,68.7872,68.8618,109700.0
2014-06-25 15:40:00,83.11,83.18,83.07,83.12,156100.0,68.87,68.928,68.8369,68.8783,156100.0
2014-06-25 15:50:00,83.13,83.14,83.06,83.06,235000.0,68.8866,68.8949,68.8286,68.8286,235000.0
2014-06-26 09:30:00,82.95,82.99,81.73,82.1,330000.0,68.7375,68.7706,67.7265,68.0331,330000.0
2014-06-26 09:40:00,82.1,82.15,80.75,81.11,304100.0,68.0331,68.0745,66.9144,67.2127,304100.0
2014-06-26 09:50:00,81.1,81.1,80.1,80.33,328800.0,67.2044,67.2044,66.3758,66.5664,328800.0
2014-06-26 10:00:00,80.33,80.35,79.77,80.23,651800.0,66.5664,66.5829,66.1023,66.4835,651800.0
2014-06-26 10:10:00,80.23,80.72,80.19,80.46,389500.0,66.4835,66.8895,66.4503,66.6741,389500.0
2014-06-26 10:20:00,80.44,80.92,80.44,80.89,204500.0,66.6575,67.0553,66.6575,67.0304,204500.0
2014-06-26 10:30:00,80.9,81.07,80.65,81.05,313700.0,67.0387,67.1796,66.8315,67.163,313700.0
2014-06-26 10:40:00,81.07,81.6,81.03,81.52,204400.0,67.1796,67.6188,67.1464,67.5525,204400.0
2014-06-26 10:50:00,81.52,81.71,81.27,81.71,195000.0,67.5525,67.7099,67.3453,67.7099,195000.0
2014-06-26 11:00:00,81.73,82.18,81.67,82.18,142000.0,67.7265,68.0994,67.6768,68.0994,142000.0
2014-06-26 11:10:00,82.19,82.19,81.81,81.83,121600.0,68.1077,68.1077,67.7928,67.8094,121600.0
2014-06-26 11:20:00,81.82,82.27,81.8,82.05,113100.0,67.8011,68.174,67.7845,67.9917,113100.0
2014-06-26 11:30:00,82.07,82.19,82.02,82.13,86600.0,68.0082,68.1077,67.9668,68.0579,86600.0
2014-06-26 11:40:00,82.13,82.39,82.05,82.33,98600.0,68.0579,68.2734,67.9917,68.2237,98600.0
2014-06-26 11:50:00,82.33,82.89,82.33,82.85,161000.0,68.2237,68.6877,68.2237,68.6546,161000.0
2014-06-26 12:00:00,82.85,83.15,82.36,82.36,184100.0,68.6546,68.9032,68.2485,68.2485,184100.0
2014-06-26 12:10:00,82.36,82.65,82.35,82.65,107700.0,68.2485,68.4889,68.2403,68.4889,107700.0
2014-06-26 12:20:00,82.65,82.68,82.38,82.38,56400.0,68.4889,68.5137,68.2651,68.2651,56400.0
2014-06-26 12:30:00,82.39,82.43,82.05,82.06,108400.0,68.2734,68.3065,67.9917,67.9999,108400.0
2014-06-26 12:40:00,82.07,82.07,81.72,82.05,147500.0,68.0082,68.0082,67.7182,67.9917,147500.0
2014-06-26 12:50:00,82.06,82.1,81.85,81.96,77800.0,67.9999,68.0331,67.8259,67.9171,77800.0
2014-06-26 13:00:00,81.97,82.05,81.93,82.0,95400.0,67.9254,67.9917,67.8922,67.9502,95400.0
2014-06-26 13:10:00,81.98,82.0,81.54,81.58,85400.0,67.9337,67.9502,67.569,67.6022,85400.0
2014-06-26 13:20:00,81.57,81.77,81.37,81.75,117400.0,67.5939,67.7596,67.4282,67.7431,117400.0
2014-06-26 13:30:00,81.75,82.12,81.75,82.12,129200.0,67.7431,68.0497,67.7431,68.0497,129200.0
2014-06-26 13:40:00,82.12,82.17,81.99,82.0,138900.0,68.0497,68.0911,67.9419,67.9502,138900.0
2014-06-26 13:50:00,82.0,82.0,81.9,81.97,58000.0,67.9502,67.9502,67.8674,67.9254,58000.0
2014-06-26 14:00:00,81.98,81.99,81.66,81.74,113900.0,67.9337,67.9419,67.6685,67.7348,113900.0
2014-06-26 14:10:00,81.75,81.77,81.55,81.61,125500.0,67.7431,67.7596,67.5773,67.627,125500.0
2014-06-26 14:20:00,81.61,81.93,81.59,81.76,81900.0,67.627,67.8922,67.6105,67.7513,81900.0
2014-06-26 14:30:00,81.76,81.8,81.67,81.71,83700.0,67.7513,67.7845,67.6768,67.7099,83700.0
2014-06-26 14:40:00,81.71,81.99,81.71,81.94,100500.0,67.7099,67.9419,67.7099,67.9005,100500.0
2014-06-26 14:50:00,81.95,81.97,81.87,81.94,62900.0,67.9088,67.9254,67.8425,67.9005,62900.0
2014-06-26 15:00:00,81.94,82.01,81.83,81.87,81000.0,67.9005,67.9585,67.8094,67.8425,81000.0
2014-06-26 15:10:00,81.88,81.88,81.5,81.55,82200.0,67.8508,67.8508,67.5359,67.5773,82200.0
2014-06-26 15:20:00,81.53,81.73,81.48,81.56,108100.0,67.5608,67.7265,67.5193,67.5856,108100.0
2014-06-26 15:30:00,81.58,81.58,81.34,81.41,169600.0,67.6022,67.6022,67.4033,67.4613,169600.0
2014-06-26 15:40:00,81.41,81.43,81.28,81.35,254500.0,67.4613,67.4779,67.3536,67.4116,254500.0
2014-06-26 15:50:00,81.35,81.56,81.34,81.54,398400.0,67.4116,67.5856,67.4033,67.569,398400.0
2014-06-27 09:30:00,81.09,81.8,80.98,81.64,175000.0,67.1961,67.7845,67.105,67.6519,175000.0
2014-06-27 09:40:00,81.63,81.78,81.49,81.54,92900.0,67.6436,67.7679,67.5276,67.569,92900.0
2014-06-27 09:50:00,81.52,81.6,81.36,81.39,101300.0,67.5525,67.6188,67.4199,67.4447,101300.0
2014-06-27 10:00:00,81.4,81.51,81.23,81.39,162600.0,67.453,67.5442,67.3122,67.4447,162600.0
2014-06-27 10:10:00,81.4,81.57,81.31,81.37,57300.0,67.453,67.5939,67.3784,67.4282,57300.0
2014-06-27 10:20:00,81.35,81.5,81.35,81.41,83800.0,67.4116,67.5359,67.4116,67.4613,83800.0
2014-06-27 10:30:00,81.41,81.49,81.31,81.49,50900.0,67.4613,67.5276,67.3784,67.5276,50900.0
2014-06-27 10:40:00,81.5,81.54,81.41,81.42,44800.0,67.5359,67.569,67.4613,67.4696,44800.0
2014-06-27 10:50:00,81.43,81.66,81.42,81.63,40800.0,67.4779,67.6685,67.4696,67.6436,40800.0
2014-06-27 11:00:00,81.63,81.71,81.56,81.6,44700.0,67.6436,67.7099,67.5856,67.6188,44700.0
2014-06-27 11:10:00,81.6,81.68,81.51,81.6,26200.0,67.6188,67.6851,67.5442,67.6188,26200.0
2014-06-27 11:20:00,81.6,81.67,81.56,81.56,26500.0,67.6188,67.6768,67.5856,67.5856,26500.0
2014-06-27 11:30:00,81.56,81.64,81.56,81.62,30900.0,67.5856,67.6519,67.5856,67.6353,30900.0
2014-06-27 11:40:00,81.62,81.64,81.51,81.56,39700.0,67.6353,67.6519,67.5442,67.5856,39700.0
2014-06-27 11:50:00,81.56,81.6,81.55,81.56,33200.0,67.5856,67.6188,67.5773,67.5856,33200.0
2014-06-27 12:00:00,81.56,81.59,81.5,81.55,37500.0,67.5856,67.6105,67.5359,67.5773,37500.0
2014-06-27 12:10:00,81.55,81.6,81.54,81.6,58800.0,67.5773,67.6188,67.569,67.6188,58800.0
2014-06-27 12:20:00,81.6,81.63,81.56,81.56,43700.0,67.6188,67.6436,67.5856,67.5856,43700.0
2014-06-27 12:30:00,81.58,81.59,81.53,81.55,23800.0,67.6022,67.6105,67.5608,67.5773,23800.0
2014-06-27 12:40:00,81.53,81.54,81.37,81.41,44900.0,67.5608,67.569,67.4282,67.4613,44900.0
2014-06-27 12:50:00,81.42,81.49,81.39,81.47,18500.0,67.4696,67.5276,67.4447,67.511,18500.0
2014-06-27 13:00:00,81.48,81.5,81.41,81.42,25100.0,67.5193,67.5359,67.4613,67.4696,25100.0
2014-06-27 13:10:00,81.42,81.45,81.2,81.24,40500.0,67.4696,67.4945,67.2873,67.3204,40500.0
2014-06-27 13:20:00,81.23,81.32,81.22,81.29,18400.0,67.3122,67.3867,67.3039,67.3619,18400.0
2014-06-27 13:30:00,81.29,81.39,81.29,81.34,37300.0,67.3619,67.4447,67.3619,67.4033,37300.0
2014-06-27 13:40:00,81.34,81.42,81.29,81.32,53500.0,67.4033,67.4696,67.3619,67.3867,53500.0
2014-06-27 13:50:00,81.33,81.49,81.33,81.44,21600.0,67.395,67.5276,67.395,67.4862,21600.0
2014-06-27 14:00:00,81.45,81.67,81.45,81.63,42100.0,67.4945,67.6768,67.4945,67.6436,42100.0
2014-06-27 14:10:00,81.64,81.72,81.57,81.57,47300.0,67.6519,67.7182,67.5939,67.5939,47300.0
2014-06-27 14:20:00,81.58,81.59,81.46,81.48,46100.0,67.6022,67.6105,67.5027,67.5193,46100.0
2014-06-27 14:30:00,81.49,81.52,81.45,81.47,51300.0,67.5276,67.5525,67.4945,67.511,51300.0
2014-06-27 14:40:00,81.47,81.47,81.37,81.4,48000.0,67.511,67.511,67.4282,67.453,48000.0
2014-06-27 14:50:00,81.4,81.4,81.26,81.31,58900.0,67.453,67.453,67.337,67.3784,58900.0
2014-06-27 15:00:00,81.31,81.36,81.29,81.36,71200.0,67.3784,67.4199,67.3619,67.4199,71200.0
2014-06-27 15:10:00,81.36,81.37,81.29,81.36,69400.0,67.4199,67.4282,67.3619,67.4199,69400.0
2014-06-27 15:20:00,81.36,81.36,81.29,81.33,56800.0,67.4199,67.4199,67.3619,67.395,56800.0
2014-06-27 15:30:00,81.33,81.51,81.33,81.48,124200.0,67.395,67.5442,67.395,67.5193,124200.0
2014-06-27 15:40:00,81.48,81.54,81.41,81.47,161500.0,67.5193,67.569,67.4613,67.511,161500.0
2014-06-27 15:50:00,81.47,81.47,81.27,81.36,474600.0,67.511,67.511,67.3453,67.4199,474600.0
2014-06-30 09:30:00,81.1,81.48,80.84,81.45,114200.0,67.2044,67.5193,66.989,67.4945,114200.0
2014-06-30 09:40:00,81.47,81.58,81.4,81.4,51900.0,67.511,67.6022,67.453,67.453,51900.0
2014-06-30 09:50:00,81.4,81.48,81.3,81.42,51800.0,67.453,67.5193,67.3702,67.4696,51800.0
2014-06-30 10:00:00,81.42,81.6,81.4,81.48,63800.0,67.4696,67.6188,67.453,67.5193,63800.0
2014-06-30 10:10:00,81.48,81.49,81.38,81.43,74700.0,67.5193,67.5276,67.4365,67.4779,74700.0
2014-06-30 10:20:00,81.42,81.48,81.32,81.39,39400.0,67.4696,67.5193,67.3867,67.4447,39400.0
2014-06-30 10:30:00,81.39,81.44,81.33,81.37,36800.0,67.4447,67.4862,67.395,67.4282,36800.0
2014-06-30 10:40:00,81.34,81.38,81.33,81.37,89000.0,67.4033,67.4365,67.395,67.4282,89000.0
2014-06-30 10:50:00,81.36,81.36,81.26,81.33,95900.0,67.4199,67.4199,67.337,67.395,95900.0
2014-06-30 11:00:00,81.32,81.36,81.25,81.35,84300.0,67.3867,67.4199,67.3287,67.4116,84300.0
2014-06-30 11:10:00,81.35,81.49,81.35,81.49,43000.0,67.4116,67.5276,67.4116,67.5276,43000.0
2014-06-30 11:20:00,81.49,81.49,81.29,81.29,98700.0,67.5276,67.5276,67.3619,67.3619,98700.0
2014-06-30 11:30:00,81.3,81.32,81.24,81.27,68000.0,67.3702,67.3867,67.3204,67.3453,68000.0
2014-06-30 11:40:00,81.28,81.31,81.14,81.14,46100.0,67.3536,67.3784,67.2376,67.2376,46100.0
2014-06-30 11:50:00,81.15,81.38,81.15,81.31,28200.0,67.2459,67.4365,67.2459,67.3784,28200.0
2014-06-30 12:00:00,81.3,81.33,81.19,81.21,28700.0,67.3702,67.395,67.279,67.2956,28700.0
2014-06-30 12:10:00,81.21,81.23,81.18,81.22,30400.0,67.2956,67.3122,67.2707,67.3039,30400.0
2014-06-30 12:20:00,81.24,81.32,81.23,81.28,44900.0,67.3204,67.3867,67.3122,67.3536,44900.0
2014-06-30 12:30:00,81.28,81.29,81.25,81.25,28600.0,67.3536,67.3619,67.3287,67.3287,28600.0
2014-06-30 12:40:00,81.26,81.26,81.18,81.19,27400.0,67.337,67.337,67.2707,67.279,27400.0
2014-06-30 12:50:00,81.2,81.22,81.18,81.19,40900.0,67.2873,67.3039,67.2707,67.279,40900.0
2014-06-30 13:00:00,81.19,81.23,81.18,81.18,53500.0,67.279,67.3122,67.2707,67.2707,53500.0
2014-06-30 13:10:00,81.19,81.24,81.19,81.21,29900.0,67.279,67.3204,67.279,67.2956,29900.0
2014-06-30 13:20:00,81.21,81.27,81.21,81.27,45600.0,67.2956,67.3453,67.2956,67.3453,45600.0
2014-06-30 13:30:00,81.27,81.28,81.18,81.19,34100.0,67.3453,67.3536,67.2707,67.279,34100.0
2014-06-30 13:40:00,81.2,81.24,81.19,81.24,19500.0,67.2873,67.3204,67.279,67.3204,19500.0
2014-06-30 13:50:00,81.25,81.31,81.22,81.29,34000.0,67.3287,67.3784,67.3039,67.3619,34000.0
2014-06-30 14:00:00,81.29,81.35,81.28,81.35,43600.0,67.3619,67.4116,67.3536,67.4116,43600.0
2014-06-30 14:10:00,81.34,81.35,81.26,81.28,64800.0,67.4033,67.4116,67.337,67.3536,64800.0
2014-06-30 14:20:00,81.28,81.31,81.25,81.28,44600.0,67.3536,67.3784,67.3287,67.3536,44600.0
2014-06-30 14:30:00,81.28,81.3,81.2,81.21,55500.0,67.3536,67.3702,67.2873,67.2956,55500.0
2014-06-30 14:40:00,81.21,81.24,81.19,81.19,34600.0,67.2956,67.3204,67.279,67.279,34600.0
2014-06-30 14:50:00,81.18,81.25,81.17,81.19,47700.0,67.2707,67.3287,67.2624,67.279,47700.0
2014-06-30 15:00:00,81.2,81.22,81.08,81.08,116100.0,67.2873,67.3039,67.1879,67.1879,116100.0
2014-06-30 15:10:00,81.09,81.09,80.99,80.99,59200.0,67.1961,67.1961,67.1133,67.1133,59200.0
2014-06-30 15:20:00,81.0,81.0,80.91,80.94,92200.0,67.1216,67.1216,67.047,67.0718,92200.0
2014-06-30 15:30:00,80.93,80.96,80.89,80.96,113700.0,67.0636,67.0884,67.0304,67.0884,113700.0
2014-06-30 15:40:00,80.95,80.95,80.81,80.84,250600.0,67.0801,67.0801,66.9641,66.989,250600.0
2014-06-30 15:50:00,80.84,80.87,80.75,80.82,378700.0,66.989,67.0138,66.9144,66.9724,378700.0
2014-07-01 09:30:00,81.09,81.21,80.91,81.07,145400.0,67.1961,67.2956,67.047,67.1796,145400.0
2014-07-01 09:40:00,81.05,81.29,81.02,81.27,40900.0,67.163,67.3619,67.1381,67.3453,40900.0
2014-07-01 09:50:00,81.27,81.47,81.23,81.27,99100.0,67.3453,67.511,67.3122,67.3453,99100.0
2014-07-01 10:00:00,81.26,81.37,81.19,81.34,66300.0,67.337,67.4282,67.279,67.4033,66300.0
2014-07-01 10:10:00,81.34,81.43,81.32,81.35,98600.0,67.4033,67.4779,67.3867,67.4116,98600.0
2014-07-01 10:20:00,81.36,81.36,81.14,81.19,90100.0,67.4199,67.4199,67.2376,67.279,90100.0
2014-07-01 10:30:00,81.19,81.25,81.16,81.25,46700.0,67.279,67.3287,67.2541,67.3287,46700.0
2014-07-01 10:40:00,81.24,81.32,81.19,81.32,38100.0,67.3204,67.3867,67.279,67.3867,38100.0
2014-07-01 10:50:00,81.32,81.42,81.29,81.34,37500.0,67.3867,67.4696,67.3619,67.4033,37500.0
2014-07-01 11:00:00,81.38,81.49,81.38,81.42,36800.0,67.4365,67.5276,67.4365,67.4696,36800.0
2014-07-01 11:10:00,81.42,81.5,81.37,81.49,33100.0,67.4696,67.5359,67.4282,67.5276,33100.0
2014-07-01 11:20:00,81.49,81.5,81.37,81.41,32200.0,67.5276,67.5359,67.4282,67.4613,32200.0
2014-07-01 11:30:00,81.42,81.6,81.39,81.57,37100.0,67.4696,67.6188,67.4447,67.5939,37100.0
2014-07-01 11:40:00,81.56,81.57,81.44,81.46,22800.0,67.5856,67.5939,67.4862,67.5027,22800.0
2014-07-01 11:50:00,81.45,81.48,81.34,81.44,23600.0,67.4945,67.5193,67.4033,67.4862,23600.0
2014-07-01 12:00:00,81.44,81.54,81.38,81.46,18600.0,67.4862,67.569,67.4365,67.5027,18600.0
2014-07-01 12:10:00,81.46,81.51,81.45,81.47,12600.0,67.5027,67.5442,67.4945,67.511,12600.0
2014-07-01 12:20:00,81.46,81.47,81.4,81.4,15200.0,67.5027,67.511,67.453,67.453,15200.0
2014-07-01 12:30:00,81.41,81.48,81.38,81.45,40600.0,67.4613,67.5193,67.4365,67.4945,40600.0
2014-07-01 12:40:00,81.47,81.48,81.39,81.44,16300.0,67.511,67.5193,67.4447,67.4862,16300.0
2014-07-01 12:50:00,81.45,81.55,81.44,81.51,18300.0,67.4945,67.5773,67.4862,67.5442,18300.0
2014-07-01 13:00:00,81.51,81.58,81.48,81.55,16500.0,67.5442,67.6022,67.5193,67.5773,16500.0
2014-07-01 13:10:00,81.54,81.57,81.49,81.56,33600.0,67.569,67.5939,67.5276,67.5856,33600.0
2014-07-01 13:20:00,81.57,81.62,81.56,81.56,17200.0,67.5939,67.6353,67.5856,67.5856,17200.0
2014-07-01 13:30:00,81.56,81.6,81.48,81.48,23400.0,67.5856,67.6188,67.5193,67.5193,23400.0
2014-07-01 13:40:00,81.48,81.48,81.41,81.41,25200.0,67.5193,67.5193,67.4613,67.4613,25200.0
2014-07-01 13:50:00,81.43,81.46,81.38,81.44,16800.0,67.4779,67.5027,67.4365,67.4862,16800.0
2014-07-01 14:00:00,81.44,81.45,81.37,81.38,18200.0,67.4862,67.4945,67.4282,67.4365,18200.0
2014-07-01 14:10:00,81.38,81.47,81.38,81.46,14000.0,67.4365,67.511,67.4365,67.5027,14000.0
2014-07-01 14:20:00,81.47,81.47,81.38,81.41,16000.0,67.511,67.511,67.4365,67.4613,16000.0
2014-07-01 14:30:00,81.41,81.47,81.38,81.47,30300.0,67.4613,67.511,67.4365,67.511,30300.0
2014-07-01 14:40:00,81.47,81.49,81.38,81.4,24700.0,67.511,67.5276,67.4365,67.453,24700.0
2014-07-01 14:50:00,81.41,81.43,81.35,81.4,21900.0,67.4613,67.4779,67.4116,67.453,21900.0
2014-07-01 15:00:00,81.41,81.43,81.37,81.43,32000.0,67.4613,67.4779,67.4282,67.4779,32000.0
2014-07-01 15:10:00,81.42,81.47,81.31,81.47,40800.0,67.4696,67.511,67.3784,67.511,40800.0
2014-07-01 15:20:00,81.46,81.48,81.41,81.44,43800.0,67.5027,67.5193,67.4613,67.4862,43800.0
2014-07-01 15:30:00,81.44,81.45,81.35,81.36,77600.0,67.4862,67.4945,67.4116,67.4199,77600.0
2014-07-01 15:40:00,81.37,81.43,81.34,81.37,76400.0,67.4282,67.4779,67.4033,67.4282,76400.0
2014-07-01 15:50:00,81.38,81.39,81.24,81.25,123800.0,67.4365,67.4447,67.3204,67.3287,123800.0
2014-07-02 09:30:00,81.0,81.35,80.86,81.2,146600.0,67.1216,67.4116,67.0055,67.2873,146600.0
2014-07-02 09:40:00,81.19,81.46,81.18,81.39,94000.0,67.279,67.5027,67.2707,67.4447,94000.0
2014-07-02 09:50:00,81.38,81.48,81.37,81.42,82000.0,67.4365,67.5193,67.4282,67.4696,82000.0
2014-07-02 10:00:00,81.41,81.49,81.04,81.04,147200.0,67.4613,67.5276,67.1547,67.1547,147200.0
2014-07-02 10:10:00,81.07,81.12,80.96,81.09,80700.0,67.1796,67.221,67.0884,67.1961,80700.0
2014-07-02 10:20:00,81.1,81.13,81.07,81.12,41100.0,67.2044,67.2293,67.1796,67.221,41100.0
2014-07-02 10:30:00,81.12,81.15,81.06,81.1,45400.0,67.221,67.2459,67.1713,67.2044,45400.0
2014-07-02 10:40:00,81.1,81.15,81.08,81.15,45600.0,67.2044,67.2459,67.1879,67.2459,45600.0
2014-07-02 10:50:00,81.15,81.25,81.15,81.18,40000.0,67.2459,67.3287,67.2459,67.2707,40000.0
2014-07-02 11:00:00,81.19,81.26,81.08,81.09,44800.0,67.279,67.337,67.1879,67.1961,44800.0
2014-07-02 11:10:00,81.1,81.11,81.04,81.06,43100.0,67.2044,67.2127,67.1547,67.1713,43100.0
2014-07-02 11:20:00,81.06,81.06,80.96,80.99,71500.0,67.1713,67.1713,67.0884,67.1133,71500.0
2014-07-02 11:30:00,80.99,81.14,80.98,81.13,28900.0,67.1133,67.2376,67.105,67.2293,28900.0
2014-07-02 11:40:00,81.14,81.16,81.07,81.14,29800.0,67.2376,67.2541,67.1796,67.2376,29800.0
2014-07-02 11:50:00,81.13,81.13,81.06,81.07,37300.0,67.2293,67.2293,67.1713,67.1796,37300.0
2014-07-02 12:00:00,81.08,81.15,81.05,81.15,25400.0,67.1879,67.2459,67.163,67.2459,25400.0
2014-07-02 12:10:00,81.15,81.19,81.12,81.12,18000.0,67.2459,67.279,67.221,67.221,18000.0
2014-07-02 12:20:00,81.12,81.16,81.11,81.11,15000.0,67.221,67.2541,67.2127,67.2127,15000.0
2014-07-02 12:30:00,81.1,81.12,81.05,81.05,41100.0,67.2044,67.221,67.163,67.163,41100.0
2014-07-02 12:40:00,81.06,81.07,81.02,81.06,20900.0,67.1713,67.1796,67.1381,67.1713,20900.0
2014-07-02 12:50:00,81.05,81.12,81.03,81.09,22800.0,67.163,67.221,67.1464,67.1961,22800.0
2014-07-02 13:00:00,81.13,81.14,81.01,81.07,25600.0,67.2293,67.2376,67.1298,67.1796,25600.0
2014-07-02 13:10:00,81.08,81.08,81.04,81.04,15400.0,67.1879,67.1879,67.1547,67.1547,15400.0
2014-07-02 13:20:00,81.04,81.06,81.0,81.02,22800.0,67.1547,67.1713,67.1216,67.1381,22800.0
2014-07-02 13:30:00,81.02,81.04,80.96,80.98,20500.0,67.1381,67.1547,67.0884,67.105,20500.0
2014-07-02 13:40:00,80.98,81.01,80.95,81.0,32300.0,67.105,67.1298,67.0801,67.1216,32300.0
2014-07-02 13:50:00,81.0,81.03,80.99,81.01,26100.0,67.1216,67.1464,67.1133,67.1298,26100.0
2014-07-02 14:00:00,81.01,81.01,80.92,80.92,59100.0,67.1298,67.1298,67.0553,67.0553,59100.0
2014-07-02 14:10:00,80.93,80.93,80.73,80.73,80800.0,67.0636,67.0636,66.8978,66.8978,80800.0
2014-07-02 14:20:00,80.73,80.78,80.65,80.69,145000.0,66.8978,66.9393,66.8315,66.8647,145000.0
2014-07-02 14:30:00,80.69,80.88,80.69,80.81,77300.0,66.8647,67.0221,66.8647,66.9641,77300.0
2014-07-02 14:40:00,80.81,80.9,80.81,80.87,49200.0,66.9641,67.0387,66.9641,67.0138,49200.0
2014-07-02 14:50:00,80.88,80.94,80.88,80.94,32800.0,67.0221,67.0718,67.0221,67.0718,32800.0
2014-07-02 15:00:00,80.93,81.05,80.91,81.01,39800.0,67.0636,67.163,67.047,67.1298,39800.0
2014-07-02 15:10:00,81.01,81.06,81.0,81.03,28600.0,67.1298,67.1713,67.1216,67.1464,28600.0
2014-07-02 15:20:00,81.03,81.04,80.99,81.02,29900.0,67.1464,67.1547,67.1133,67.1381,29900.0
2014-07-02 15:30:00,81.03,81.05,80.98,81.0,56800.0,67.1464,67.163,67.105,67.1216,56800.0
2014-07-02 15:40:00,81.01,81.04,80.98,80.99,74500.0,67.1298,67.1547,67.105,67.1133,74500.0
2014-07-02 15:50:00,81.0,81.06,81.0,81.06,135200.0,67.1216,67.1713,67.1216,67.1713,135200.0
2014-07-03 09:30:00,81.26,81.49,81.26,81.37,79700.0,67.337,67.5276,67.337,67.4282,79700.0
2014-07-03 09:40:00,81.39,81.47,81.33,81.42,41800.0,67.4447,67.511,67.395,67.4696,41800.0
2014-07-03 09:50:00,81.41,81.41,81.32,81.32,20600.0,67.4613,67.4613,67.3867,67.3867,20600.0
2014-07-03 10:00:00,81.33,81.39,81.28,81.37,27000.0,67.395,67.4447,67.3536,67.4282,27000.0
2014-07-03 10:10:00,81.38,81.47,81.36,81.38,36600.0,67.4365,67.511,67.4199,67.4365,36600.0
2014-07-03 10:20:00,81.38,81.38,81.22,81.28,26100.0,67.4365,67.4365,67.3039,67.3536,26100.0
2014-07-03 10:30:00,81.28,81.36,81.25,81.3,25500.0,67.3536,67.4199,67.3287,67.3702,25500.0
2014-07-03 10:40:00,81.31,81.38,81.31,81.37,25300.0,67.3784,67.4365,67.3784,67.4282,25300.0
2014-07-03 10:50:00,81.38,81.46,81.36,81.46,28000.0,67.4365,67.5027,67.4199,67.5027,28000.0
2014-07-03 11:00:00,81.46,81.5,81.45,81.47,28200.0,67.5027,67.5359,67.4945,67.511,28200.0
2014-07-03 11:10:00,81.47,81.49,81.43,81.43,19500.0,67.511,67.5276,67.4779,67.4779,19500.0
2014-07-03 11:20:00,81.41,81.47,81.39,81.4,27400.0,67.4613,67.511,67.4447,67.453,27400.0
2014-07-03 11:30:00,81.41,81.56,81.41,81.56,29700.0,67.4613,67.5856,67.4613,67.5856,29700.0
2014-07-03 11:40:00,81.56,81.57,81.52,81.56,21600.0,67.5856,67.5939,67.5525,67.5856,21600.0
2014-07-03 11:50:00,81.57,81.6,81.5,81.58,29600.0,67.5939,67.6188,67.5359,67.6022,29600.0
2014-07-03 12:00:00,81.58,81.63,81.47,81.48,23700.0,67.6022,67.6436,67.511,67.5193,23700.0
2014-07-03 12:10:00,81.49,81.49,81.44,81.45,29100.0,67.5276,67.5276,67.4862,67.4945,29100.0
2014-07-03 12:20:00,81.45,81.52,81.38,81.51,39500.0,67.4945,67.5525,67.4365,67.5442,39500.0
2014-07-03 12:30:00,81.52,81.68,81.51,81.67,34300.0,67.5525,67.6851,67.5442,67.6768,34300.0
2014-07-03 12:40:00,81.67,81.67,81.59,81.63,45000.0,67.6768,67.6768,67.6105,67.6436,45000.0
2014-07-03 12:50:00,81.64,81.69,81.47,81.55,84000.0,67.6519,67.6933,67.511,67.5773,84000.0
2014-07-07 09:30:00,81.12,81.31,80.77,81.09,180000.0,67.221,67.3784,66.931,67.1961,180000.0
2014-07-07 09:40:00,81.09,81.12,80.97,81.03,131200.0,67.1961,67.221,67.0967,67.1464,131200.0
2014-07-07 09:50:00,81.04,81.2,81.03,81.16,47400.0,67.1547,67.2873,67.1464,67.2541,47400.0
2014-07-07 10:00:00,81.15,81.16,81.07,81.1,34400.0,67.2459,67.2541,67.1796,67.2044,34400.0
2014-07-07 10:10:00,81.1,81.22,81.05,81.19,70700.0,67.2044,67.3039,67.163,67.279,70700.0
2014-07-07 10:20:00,81.19,81.32,81.18,81.29,31600.0,67.279,67.3867,67.2707,67.3619,31600.0
2014-07-07 10:30:00,81.28,81.29,81.12,81.18,26100.0,67.3536,67.3619,67.221,67.2707,26100.0
2014-07-07 10:40:00,81.17,81.26,81.12,81.12,21800.0,67.2624,67.337,67.221,67.221,21800.0
2014-07-07 10:50:00,81.12,81.18,81.01,81.05,27700.0,67.221,67.2707,67.1298,67.163,27700.0
2014-07-07 11:00:00,81.04,81.12,81.0,81.05,30400.0,67.1547,67.221,67.1216,67.163,30400.0
2014-07-07 11:10:00,81.06,81.11,81.03,81.07,27200.0,67.1713,67.2127,67.1464,67.1796,27200.0
2014-07-07 11:20:00,81.06,81.12,81.0,81.07,26300.0,67.1713,67.221,67.1216,67.1796,26300.0
2014-07-07 11:30:00,81.06,81.1,80.93,80.95,45700.0,67.1713,67.2044,67.0636,67.0801,45700.0
2014-07-07 11:40:00,80.95,81.03,80.95,81.0,100600.0,67.0801,67.1464,67.0801,67.1216,100600.0
2014-07-07 11:50:00,81.0,81.05,80.99,81.05,30700.0,67.1216,67.163,67.1133,67.163,30700.0
2014-07-07 12:00:00,81.05,81.16,81.05,81.08,22000.0,67.163,67.2541,67.163,67.1879,22000.0
2014-07-07 12:10:00,81.1,81.15,81.1,81.11,13800.0,67.2044,67.2459,67.2044,67.2127,13800.0
2014-07-07 12:20:00,81.12,81.15,81.11,81.13,14200.0,67.221,67.2459,67.2127,67.2293,14200.0
2014-07-07 12:30:00,81.12,81.16,81.12,81.15,36900.0,67.221,67.2541,67.221,67.2459,36900.0
2014-07-07 12:40:00,81.15,81.22,81.15,81.2,42400.0,67.2459,67.3039,67.2459,67.2873,42400.0
2014-07-07 12:50:00,81.19,81.21,81.17,81.2,28000.0,67.279,67.2956,67.2624,67.2873,28000.0
2014-07-07 13:00:00,81.2,81.21,81.17,81.2,22500.0,67.2873,67.2956,67.2624,67.2873,22500.0
2014-07-07 13:10:00,81.2,81.2,81.13,81.18,17000.0,67.2873,67.2873,67.2293,67.2707,17000.0
2014-07-07 13:20:00,81.18,81.18,81.09,81.09,17300.0,67.2707,67.2707,67.1961,67.1961,17300.0
2014-07-07 13:30:00,81.1,81.19,81.1,81.17,14200.0,67.2044,67.279,67.2044,67.2624,14200.0
2014-07-07 13:40:00,81.17,81.23,81.16,81.22,27900.0,67.2624,67.3122,67.2541,67.3039,27900.0
2014-07-07 13:50:00,81.2,81.27,81.2,81.2,39600.0,67.2873,67.3453,67.2873,67.2873,39600.0
2014-07-07 14:00:00,81.21,81.24,81.19,81.21,17000.0,67.2956,67.3204,67.279,67.2956,17000.0
2014-07-07 14:10:00,81.2,81.23,81.16,81.23,15200.0,67.2873,67.3122,67.2541,67.3122,15200.0
2014-07-07 14:20:00,81.23,81.23,81.11,81.13,31800.0,67.3122,67.3122,67.2127,67.2293,31800.0
2014-07-07 14:30:00,81.12,81.12,81.03,81.1,20800.0,67.221,67.221,67.1464,67.2044,20800.0
2014-07-07 14:40:00,81.1,81.12,81.0,81.08,28000.0,67.2044,67.221,67.1216,67.1879,28000.0
2014-07-07 14:50:00,81.08,81.11,81.06,81.06,30200.0,67.1879,67.2127,67.1713,67.1713,30200.0
2014-07-07 15:00:00,81.07,81.11,81.05,81.09,27100.0,67.1796,67.2127,67.163,67.1961,27100.0
2014-07-07 15:10:00,81.08,81.1,81.04,81.07,25800.0,67.1879,67.2044,67.1547,67.1796,25800.0
2014-07-07 15:20:00,81.07,81.07,81.02,81.03,23100.0,67.1796,67.1796,67.1381,67.1464,23100.0
2014-07-07 15:30:00,81.03,81.08,81.0,81.05,38100.0,67.1464,67.1879,67.1216,67.163,38100.0
2014-07-07 15:40:00,81.04,81.05,80.99,81.03,79000.0,67.1547,67.163,67.1133,67.1464,79000.0
2014-07-07 15:50:00,81.03,81.05,80.97,81.04,143600.0,67.1464,67.163,67.0967,67.1547,143600.0
2014-07-08 09:30:00,80.99,80.99,80.81,80.85,68500.0,67.1133,67.1133,66.9641,66.9973,68500.0
2014-07-08 09:40:00,80.87,81.05,80.87,81.01,32200.0,67.0138,67.163,67.0138,67.1298,32200.0
2014-07-08 09:50:00,81.03,81.2,80.97,81.2,44500.0,67.1464,67.2873,67.0967,67.2873,44500.0
2014-07-08 10:00:00,81.17,81.19,80.95,81.0,41600.0,67.2624,67.279,67.0801,67.1216,41600.0
2014-07-08 10:10:00,81.02,81.1,81.01,81.06,30200.0,67.1381,67.2044,67.1298,67.1713,30200.0
2014-07-08 10:20:00,81.06,81.07,80.97,80.98,49300.0,67.1713,67.1796,67.0967,67.105,49300.0
2014-07-08 10:30:00,80.98,81.0,80.89,80.98,35900.0,67.105,67.1216,67.0304,67.105,35900.0
2014-07-08 10:40:00,80.98,81.17,80.98,81.17,45700.0,67.105,67.2624,67.105,67.2624,45700.0
2014-07-08 10:50:00,81.15,81.18,81.04,81.06,48300.0,67.2459,67.2707,67.1547,67.1713,48300.0
2014-07-08 11:00:00,81.07,81.09,81.0,81.02,24600.0,67.1796,67.1961,67.1216,67.1381,24600.0
2014-07-08 11:10:00,81.03,81.06,81.01,81.02,30700.0,67.1464,67.1713,67.1298,67.1381,30700.0
2014-07-08 11:20:00,81.01,81.02,80.93,80.93,36100.0,67.1298,67.1381,67.0636,67.0636,36100.0
2014-07-08 11:30:00,80.92,81.06,80.9,81.05,33400.0,67.0553,67.1713,67.0387,67.163,33400.0
2014-07-08 11:40:00,81.05,81.06,80.98,81.04,27600.0,67.163,67.1713,67.105,67.1547,27600.0
2014-07-08 11:50:00,81.02,81.12,80.98,81.07,50200.0,67.1381,67.221,67.105,67.1796,50200.0
2014-07-08 12:00:00,81.09,81.17,81.08,81.08,29300.0,67.1961,67.2624,67.1879,67.1879,29300.0
2014-07-08 12:10:00,81.08,81.1,81.02,81.08,34800.0,67.1879,67.2044,67.1381,67.1879,34800.0
2014-07-08 12:20:00,81.07,81.2,81.06,81.2,34000.0,67.1796,67.2873,67.1713,67.2873,34000.0
2014-07-08 12:30:00,81.2,81.25,81.06,81.07,26900.0,67.2873,67.3287,67.1713,67.1796,26900.0
2014-07-08 12:40:00,81.08,81.15,81.06,81.11,19100.0,67.1879,67.2459,67.1713,67.2127,19100.0
2014-07-08 12:50:00,81.12,81.25,81.12,81.14,23200.0,67.221,67.3287,67.221,67.2376,23200.0
2014-07-08 13:00:00,81.15,81.16,81.01,81.01,25200.0,67.2459,67.2541,67.1298,67.1298,25200.0
2014-07-08 13:10:00,81.02,81.12,81.01,81.12,21400.0,67.1381,67.221,67.1298,67.221,21400.0
2014-07-08 13:20:00,81.12,81.17,81.11,81.17,15200.0,67.221,67.2624,67.2127,67.2624,15200.0
2014-07-08 13:30:00,81.16,81.26,81.1,81.12,28900.0,67.2541,67.337,67.2044,67.221,28900.0
2014-07-08 13:40:00,81.13,81.23,81.13,81.19,21000.0,67.2293,67.3122,67.2293,67.279,21000.0
2014-07-08 13:50:00,81.19,81.23,81.18,81.18,27400.0,67.279,67.3122,67.2707,67.2707,27400.0
2014-07-08 14:00:00,81.18,81.18,81.11,81.11,30700.0,67.2707,67.2707,67.2127,67.2127,30700.0
2014-07-08 14:10:00,81.12,81.2,81.12,81.14,24000.0,67.221,67.2873,67.221,67.2376,24000.0
2014-07-08 14:20:00,81.14,81.17,81.13,81.13,19500.0,67.2376,67.2624,67.2293,67.2293,19500.0
2014-07-08 14:30:00,81.14,81.17,81.05,81.06,25200.0,67.2376,67.2624,67.163,67.1713,25200.0
2014-07-08 14:40:00,81.06,81.15,81.05,81.08,19100.0,67.1713,67.2459,67.163,67.1879,19100.0
2014-07-08 14:50:00,81.09,81.14,81.06,81.09,27300.0,67.1961,67.2376,67.1713,67.1961,27300.0
2014-07-08 15:00:00,81.08,81.1,80.99,81.03,40400.0,67.1879,67.2044,67.1133,67.1464,40400.0
2014-07-08 15:10:00,81.02,81.09,80.99,81.05,32500.0,67.1381,67.1961,67.1133,67.163,32500.0
2014-07-08 15:20:00,81.06,81.13,81.04,81.05,43700.0,67.1713,67.2293,67.1547,67.163,43700.0
2014-07-08 15:30:00,81.06,81.14,81.05,81.13,53600.0,67.1713,67.2376,67.163,67.2293,53600.0
2014-07-08 15:40:00,81.12,81.15,81.07,81.1,89300.0,67.221,67.2459,67.1796,67.2044,89300.0
2014-07-08 15:50:00,81.1,81.17,81.08,81.12,169400.0,67.2044,67.2624,67.1879,67.221,169400.0
2014-07-09 09:30:00,81.15,81.48,81.1,81.41,100400.0,67.2459,67.5193,67.2044,67.4613,100400.0
2014-07-09 09:40:00,81.42,81.48,81.34,81.44,67300.0,67.4696,67.5193,67.4033,67.4862,67300.0
2014-07-09 09:50:00,81.44,81.46,81.2,81.21,98800.0,67.4862,67.5027,67.2873,67.2956,98800.0
2014-07-09 10:00:00,81.2,81.25,81.1,81.15,63400.0,67.2873,67.3287,67.2044,67.2459,63400.0
2014-07-09 10:10:00,81.14,81.17,81.01,81.03,47800.0,67.2376,67.2624,67.1298,67.1464,47800.0
2014-07-09 10:20:00,81.01,81.06,81.0,81.04,53700.0,67.1298,67.1713,67.1216,67.1547,53700.0
2014-07-09 10:30:00,81.05,81.05,81.0,81.05,85800.0,67.163,67.163,67.1216,67.163,85800.0
2014-07-09 10:40:00,81.04,81.08,81.01,81.04,43700.0,67.1547,67.1879,67.1298,67.1547,43700.0
2014-07-09 10:50:00,81.03,81.03,80.95,81.01,28000.0,67.1464,67.1464,67.0801,67.1298,28000.0
2014-07-09 11:00:00,81.01,81.03,80.99,80.99,25400.0,67.1298,67.1464,67.1133,67.1133,25400.0
2014-07-09 11:10:00,80.98,81.08,80.98,81.04,32200.0,67.105,67.1879,67.105,67.1547,32200.0
2014-07-09 11:20:00,81.02,81.05,81.0,81.0,11700.0,67.1381,67.163,67.1216,67.1216,11700.0
2014-07-09 11:30:00,81.01,81.04,80.99,81.04,22300.0,67.1298,67.1547,67.1133,67.1547,22300.0
2014-07-09 11:40:00,81.04,81.04,80.98,81.02,33000.0,67.1547,67.1547,67.105,67.1381,33000.0
2014-07-09 11:50:00,81.0,81.01,80.98,81.01,32300.0,67.1216,67.1298,67.105,67.1298,32300.0
2014-07-09 12:00:00,81.0,81.04,80.99,81.03,19200.0,67.1216,67.1547,67.1133,67.1464,19200.0
2014-07-09 12:10:00,81.03,81.05,80.99,81.01,50300.0,67.1464,67.163,67.1133,67.1298,50300.0
2014-07-09 12:20:00,81.01,81.05,81.0,81.02,11400.0,67.1298,67.163,67.1216,67.1381,11400.0
2014-07-09 12:30:00,81.03,81.03,80.97,81.0,56600.0,67.1464,67.1464,67.0967,67.1216,56600.0
2014-07-09 12:40:00,80.98,81.02,80.94,80.98,39200.0,67.105,67.1381,67.0718,67.105,39200.0
2014-07-09 12:50:00,80.98,81.0,80.96,80.97,30000.0,67.105,67.1216,67.0884,67.0967,30000.0
2014-07-09 13:00:00,80.97,80.98,80.9,80.9,66000.0,67.0967,67.105,67.0387,67.0387,66000.0
2014-07-09 13:10:00,80.92,81.01,80.89,80.9,55500.0,67.0553,67.1298,67.0304,67.0387,55500.0
2014-07-09 13:20:00,80.9,80.9,80.86,80.87,13200.0,67.0387,67.0387,67.0055,67.0138,13200.0
2014-07-09 13:30:00,80.88,80.88,80.79,80.83,51300.0,67.0221,67.0221,66.9475,66.9807,51300.0
2014-07-09 13:40:00,80.83,80.84,80.76,80.76,31900.0,66.9807,66.989,66.9227,66.9227,31900.0
2014-07-09 13:50:00,80.77,80.79,80.72,80.73,26000.0,66.931,66.9475,66.8895,66.8978,26000.0
2014-07-09 14:00:00,80.73,80.73,80.53,80.65,79400.0,66.8978,66.8978,66.7321,66.8315,79400.0
2014-07-09 14:10:00,80.66,80.78,80.63,80.78,66200.0,66.8398,66.9393,66.815,66.9393,66200.0
2014-07-09 14:20:00,80.78,80.78,80.69,80.7,67500.0,66.9393,66.9393,66.8647,66.873,67500.0
2014-07-09 14:30:00,80.71,80.73,80.68,80.69,28600.0,66.8813,66.8978,66.8564,66.8647,28600.0
2014-07-09 14:40:00,80.69,80.72,80.64,80.67,81300.0,66.8647,66.8895,66.8232,66.8481,81300.0
2014-07-09 14:50:00,80.68,80.72,80.64,80.64,38800.0,66.8564,66.8895,66.8232,66.8232,38800.0
2014-07-09 15:00:00,80.66,80.73,80.66,80.7,40400.0,66.8398,66.8978,66.8398,66.873,40400.0
2014-07-09 15:10:00,80.7,80.74,80.66,80.69,85200.0,66.873,66.9061,66.8398,66.8647,85200.0
2014-07-09 15:20:00,80.69,80.71,80.65,80.7,78400.0,66.8647,66.8813,66.8315,66.873,78400.0
2014-07-09 15:30:00,80.7,80.73,80.67,80.73,127500.0,66.873,66.8978,66.8481,66.8978,127500.0
2014-07-09 15:40:00,80.73,80.75,80.6,80.6,119100.0,66.8978,66.9144,66.7901,66.7901,119100.0
2014-07-09 15:50:00,80.6,80.64,80.54,80.63,284700.0,66.7901,66.8232,66.7404,66.815,284700.0
2014-07-10 09:30:00,80.08,80.42,79.91,80.24,110800.0,66.3592,66.6409,66.2183,66.4918,110800.0
2014-07-10 09:40:00,80.24,80.35,79.91,79.96,67300.0,66.4918,66.5829,66.2183,66.2598,67300.0
2014-07-10 09:50:00,79.99,80.26,79.91,80.17,34900.0,66.2846,66.5084,66.2183,66.4338,34900.0
2014-07-10 10:00:00,80.14,80.14,79.97,80.1,54200.0,66.4089,66.4089,66.268,66.3758,54200.0
2014-07-10 10:10:00,80.1,80.1,79.91,79.91,73100.0,66.3758,66.3758,66.2183,66.2183,73100.0
2014-07-10 10:20:00,79.91,79.96,79.72,79.96,132700.0,66.2183,66.2598,66.0609,66.2598,132700.0
2014-07-10 10:30:00,79.96,80.01,79.89,79.97,50100.0,66.2598,66.3012,66.2017,66.268,50100.0
2014-07-10 10:40:00,79.97,80.1,79.88,80.05,114000.0,66.268,66.3758,66.1935,66.3343,114000.0
2014-07-10 10:50:00,80.04,80.04,79.93,79.98,92200.0,66.326,66.326,66.2349,66.2763,92200.0
2014-07-10 11:00:00,79.98,80.03,79.94,80.0,55100.0,66.2763,66.3178,66.2432,66.2929,55100.0
2014-07-10 11:10:00,80.0,80.02,79.9,79.94,61700.0,66.2929,66.3095,66.21,66.2432,61700.0
2014-07-10 11:20:00,79.95,79.99,79.91,79.97,47300.0,66.2515,66.2846,66.2183,66.268,47300.0
2014-07-10 11:30:00,79.97,79.98,79.91,79.95,94600.0,66.268,66.2763,66.2183,66.2515,94600.0
2014-07-10 11:40:00,79.97,80.0,79.94,79.95,25700.0,66.268,66.2929,66.2432,66.2515,25700.0
2014-07-10 11:50:00,79.95,79.98,79.93,79.96,27400.0,66.2515,66.2763,66.2349,66.2598,27400.0
2014-07-10 12:00:00,79.97,79.99,79.94,79.96,61400.0,66.268,66.2846,66.2432,66.2598,61400.0
2014-07-10 12:10:00,79.95,80.0,79.93,79.96,23500.0,66.2515,66.2929,66.2349,66.2598,23500.0
2014-07-10 12:20:00,79.97,79.99,79.95,79.97,66600.0,66.268,66.2846,66.2515,66.268,66600.0
2014-07-10 12:30:00,79.97,80.0,79.94,79.99,135100.0,66.268,66.2929,66.2432,66.2846,135100.0
2014-07-10 12:40:00,79.98,79.99,79.92,79.92,29000.0,66.2763,66.2846,66.2266,66.2266,29000.0
2014-07-10 12:50:00,79.93,79.96,79.89,79.94,50300.0,66.2349,66.2598,66.2017,66.2432,50300.0
2014-07-10 13:00:00,79.94,79.97,79.9,79.96,42700.0,66.2432,66.268,66.21,66.2598,42700.0
2014-07-10 13:10:00,79.96,79.97,79.92,79.92,22400.0,66.2598,66.268,66.2266,66.2266,22400.0
2014-07-10 13:20:00,79.91,79.99,79.9,79.97,50600.0,66.2183,66.2846,66.21,66.268,50600.0
2014-07-10 13:30:00,79.97,79.98,79.94,79.98,25500.0,66.268,66.2763,66.2432,66.2763,25500.0
2014-07-10 13:40:00,79.98,79.99,79.95,79.98,51900.0,66.2763,66.2846,66.2515,66.2763,51900.0
2014-07-10 13:50:00,79.98,79.98,79.9,79.92,52500.0,66.2763,66.2763,66.21,66.2266,52500.0
2014-07-10 14:00:00,79.91,79.98,79.9,79.96,38600.0,66.2183,66.2763,66.21,66.2598,38600.0
2014-07-10 14:10:00,79.96,79.99,79.91,79.92,29500.0,66.2598,66.2846,66.2183,66.2266,29500.0
2014-07-10 14:20:00,79.92,79.96,79.92,79.96,23300.0,66.2266,66.2598,66.2266,66.2598,23300.0
2014-07-10 14:30:00,79.96,79.97,79.79,79.82,103100.0,66.2598,66.268,66.1189,66.1437,103100.0
2014-07-10 14:40:00,79.81,79.84,79.78,79.79,129400.0,66.1355,66.1603,66.1106,66.1189,129400.0
2014-07-10 14:50:00,79.8,79.83,79.78,79.81,38200.0,66.1272,66.152,66.1106,66.1355,38200.0
2014-07-10 15:00:00,79.81,79.86,79.76,79.82,62200.0,66.1355,66.1769,66.094,66.1437,62200.0
2014-07-10 15:10:00,79.82,79.84,79.76,79.81,54500.0,66.1437,66.1603,66.094,66.1355,54500.0
2014-07-10 15:20:00,79.81,79.87,79.78,79.86,91800.0,66.1355,66.1852,66.1106,66.1769,91800.0
2014-07-10 15:30:00,79.86,79.86,79.8,79.82,57600.0,66.1769,66.1769,66.1272,66.1437,57600.0
2014-07-10 15:40:00,79.81,79.85,79.79,79.8,99300.0,66.1355,66.1686,66.1189,66.1272,99300.0
2014-07-10 15:50:00,79.79,79.8,79.7,79.76,280500.0,66.1189,66.1272,66.0443,66.094,280500.0
2014-07-11 09:30:00,79.88,80.0,79.82,79.83,113200.0,66.1935,66.2929,66.1437,66.152,113200.0
2014-07-11 09:40:00,79.83,80.0,79.82,79.96,115900.0,66.152,66.2929,66.1437,66.2598,115900.0
2014-07-11 09:50:00,79.99,80.11,79.88,80.07,63200.0,66.2846,66.3841,66.1935,66.3509,63200.0
2014-07-11 10:00:00,80.07,80.08,79.88,80.06,108300.0,66.3509,66.3592,66.1935,66.3426,108300.0
2014-07-11 10:10:00,80.07,80.11,79.94,80.03,53800.0,66.3509,66.3841,66.2432,66.3178,53800.0
2014-07-11 10:20:00,80.03,80.07,79.92,79.96,75700.0,66.3178,66.3509,66.2266,66.2598,75700.0
2014-07-11 10:30:00,79.98,80.02,79.85,79.86,272700.0,66.2763,66.3095,66.1686,66.1769,272700.0
2014-07-11 10:40:00,79.86,79.99,79.85,79.95,47900.0,66.1769,66.2846,66.1686,66.2515,47900.0
2014-07-11 10:50:00,79.94,79.99,79.89,79.94,36700.0,66.2432,66.2846,66.2017,66.2432,36700.0
2014-07-11 11:00:00,79.94,79.97,79.86,79.91,41600.0,66.2432,66.268,66.1769,66.2183,41600.0
2014-07-11 11:10:00,79.91,79.92,79.79,79.84,22500.0,66.2183,66.2266,66.1189,66.1603,22500.0
2014-07-11 11:20:00,79.83,79.83,79.67,79.7,47200.0,66.152,66.152,66.0194,66.0443,47200.0
2014-07-11 11:30:00,79.7,79.92,79.7,79.89,63800.0,66.0443,66.2266,66.0443,66.2017,63800.0
2014-07-11 11:40:00,79.9,79.9,79.72,79.72,25700.0,66.21,66.21,66.0609,66.0609,25700.0
2014-07-11 11:50:00,79.72,79.8,79.69,79.72,39100.0,66.0609,66.1272,66.036,66.0609,39100.0
2014-07-11 12:00:00,79.71,79.74,79.68,79.7,33900.0,66.0526,66.0774,66.0277,66.0443,33900.0
2014-07-11 12:10:00,79.7,79.73,79.62,79.64,33300.0,66.0443,66.0692,65.978,65.9946,33300.0
2014-07-11 12:20:00,79.64,79.73,79.55,79.73,51900.0,65.9946,66.0692,65.92,66.0692,51900.0
2014-07-11 12:30:00,79.75,79.86,79.74,79.83,60100.0,66.0857,66.1769,66.0774,66.152,60100.0
2014-07-11 12:40:00,79.83,79.83,79.75,79.79,20600.0,66.152,66.152,66.0857,66.1189,20600.0
2014-07-11 12:50:00,79.79,79.81,79.71,79.71,30100.0,66.1189,66.1355,66.0526,66.0526,30100.0
2014-07-11 13:00:00,79.72,79.74,79.67,79.72,29000.0,66.0609,66.0774,66.0194,66.0609,29000.0
2014-07-11 13:10:00,79.73,79.74,79.7,79.7,24500.0,66.0692,66.0774,66.0443,66.0443,24500.0
2014-07-11 13:20:00,79.69,79.8,79.69,79.79,25100.0,66.036,66.1272,66.036,66.1189,25100.0
2014-07-11 13:30:00,79.81,79.81,79.69,79.77,33600.0,66.1355,66.1355,66.036,66.1023,33600.0
2014-07-11 13:40:00,79.75,79.77,79.71,79.74,24000.0,66.0857,66.1023,66.0526,66.0774,24000.0
2014-07-11 13:50:00,79.74,79.81,79.73,79.81,20300.0,66.0774,66.1355,66.0692,66.1355,20300.0
2014-07-11 14:00:00,79.8,79.82,79.78,79.79,24600.0,66.1272,66.1437,66.1106,66.1189,24600.0
2014-07-11 14:10:00,79.8,79.81,79.75,79.75,23900.0,66.1272,66.1355,66.0857,66.0857,23900.0
2014-07-11 14:20:00,79.76,79.77,79.73,79.76,28200.0,66.094,66.1023,66.0692,66.094,28200.0
2014-07-11 14:30:00,79.76,79.8,79.75,79.79,40400.0,66.094,66.1272,66.0857,66.1189,40400.0
2014-07-11 14:40:00,79.79,79.81,79.75,79.75,28000.0,66.1189,66.1355,66.0857,66.0857,28000.0
2014-07-11 14:50:00,79.76,79.77,79.73,79.74,25500.0,66.094,66.1023,66.0692,66.0774,25500.0
2014-07-11 15:00:00,79.74,79.77,79.73,79.75,40300.0,66.0774,66.1023,66.0692,66.0857,40300.0
2014-07-11 15:10:00,79.76,79.86,79.73,79.85,45300.0,66.094,66.1769,66.0692,66.1686,45300.0
2014-07-11 15:20:00,79.85,79.87,79.82,79.85,100000.0,66.1686,66.1852,66.1437,66.1686,100000.0
2014-07-11 15:30:00,79.85,79.87,79.83,79.84,75500.0,66.1686,66.1852,66.152,66.1603,75500.0
2014-07-11 15:40:00,79.84,79.86,79.78,79.78,67100.0,66.1603,66.1769,66.1106,66.1106,67100.0
2014-07-11 15:50:00,79.79,79.82,79.74,79.75,190300.0,66.1189,66.1437,66.0774,66.0857,190300.0
2014-07-14 09:30:00,80.16,80.32,79.81,79.84,116500.0,66.4255,66.5581,66.1355,66.1603,116500.0
2014-07-14 09:40:00,79.83,80.07,79.81,79.88,85000.0,66.152,66.3509,66.1355,66.1935,85000.0
2014-07-14 09:50:00,79.9,79.91,79.75,79.85,37000.0,66.21,66.2183,66.0857,66.1686,37000.0
2014-07-14 10:00:00,79.85,80.0,79.84,79.85,53900.0,66.1686,66.2929,66.1603,66.1686,53900.0
2014-07-14 10:10:00,79.84,79.88,79.72,79.73,29400.0,66.1603,66.1935,66.0609,66.0692,29400.0
2014-07-14 10:20:00,79.74,79.75,79.69,79.73,32200.0,66.0774,66.0857,66.036,66.0692,32200.0
2014-07-14 10:30:00,79.74,79.74,79.6,79.6,40200.0,66.0774,66.0774,65.9614,65.9614,40200.0
2014-07-14 10:40:00,79.6,79.61,79.44,79.52,84700.0,65.9614,65.9697,65.8289,65.8951,84700.0
2014-07-14 10:50:00,79.52,79.72,79.51,79.62,44500.0,65.8951,66.0609,65.8869,65.978,44500.0
2014-07-14 11:00:00,79.62,79.74,79.62,79.65,73400.0,65.978,66.0774,65.978,66.0029,73400.0
2014-07-14 11:10:00,79.65,79.71,79.62,79.63,64600.0,66.0029,66.0526,65.978,65.9863,64600.0
2014-07-14 11:20:00,79.63,79.66,79.56,79.64,43600.0,65.9863,66.0112,65.9283,65.9946,43600.0
2014-07-14 11:30:00,79.65,79.7,79.55,79.57,35200.0,66.0029,66.0443,65.92,65.9366,35200.0
2014-07-14 11:40:00,79.55,79.58,79.5,79.51,31800.0,65.92,65.9449,65.8786,65.8869,31800.0
2014-07-14 11:50:00,79.51,79.52,79.41,79.41,53700.0,65.8869,65.8951,65.804,65.804,53700.0
2014-07-14 12:00:00,79.42,79.5,79.42,79.48,29800.0,65.8123,65.8786,65.8123,65.862,29800.0
2014-07-14 12:10:00,79.48,79.5,79.46,79.47,37500.0,65.862,65.8786,65.8454,65.8537,37500.0
2014-07-14 12:20:00,79.47,79.54,79.46,79.53,46700.0,65.8537,65.9117,65.8454,65.9034,46700.0
2014-07-14 12:30:00,79.54,79.54,79.42,79.42,24900.0,65.9117,65.9117,65.8123,65.8123,24900.0
2014-07-14 12:40:00,79.43,79.51,79.42,79.49,29700.0,65.8206,65.8869,65.8123,65.8703,29700.0
2014-07-14 12:50:00,79.48,79.5,79.42,79.46,38700.0,65.862,65.8786,65.8123,65.8454,38700.0
2014-07-14 13:00:00,79.45,79.49,79.39,79.39,35900.0,65.8371,65.8703,65.7874,65.7874,35900.0
2014-07-14 13:10:00,79.39,79.39,79.26,79.33,47300.0,65.7874,65.7874,65.6797,65.7377,47300.0
2014-07-14 13:20:00,79.33,79.4,79.33,79.38,34200.0,65.7377,65.7957,65.7377,65.7791,34200.0
2014-07-14 13:30:00,79.38,79.41,79.35,79.4,48800.0,65.7791,65.804,65.7543,65.7957,48800.0
2014-07-14 13:40:00,79.4,79.46,79.4,79.44,34000.0,65.7957,65.8454,65.7957,65.8289,34000.0
2014-07-14 13:50:00,79.44,79.5,79.44,79.47,21700.0,65.8289,65.8786,65.8289,65.8537,21700.0
2014-07-14 14:00:00,79.47,79.49,79.43,79.48,36600.0,65.8537,65.8703,65.8206,65.862,36600.0
2014-07-14 14:10:00,79.49,79.49,79.42,79.44,29100.0,65.8703,65.8703,65.8123,65.8289,29100.0
2014-07-14 14:20:00,79.45,79.45,79.39,79.41,33400.0,65.8371,65.8371,65.7874,65.804,33400.0
2014-07-14 14:30:00,79.41,79.41,79.34,79.36,55600.0,65.804,65.804,65.746,65.7626,55600.0
2014-07-14 14:40:00,79.35,79.45,79.34,79.45,64800.0,65.7543,65.8371,65.746,65.8371,64800.0
2014-07-14 14:50:00,79.45,79.53,79.45,79.52,42800.0,65.8371,65.9034,65.8371,65.8951,42800.0
2014-07-14 15:00:00,79.53,79.53,79.46,79.49,49000.0,65.9034,65.9034,65.8454,65.8703,49000.0
2014-07-14 15:10:00,79.48,79.5,79.47,79.48,48600.0,65.862,65.8786,65.8537,65.862,48600.0
2014-07-14 15:20:00,79.48,79.48,79.4,79.42,78200.0,65.862,65.862,65.7957,65.8123,78200.0
2014-07-14 15:30:00,79.42,79.42,79.34,79.35,129400.0,65.8123,65.8123,65.746,65.7543,129400.0
2014-07-14 15:40:00,79.35,79.39,79.31,79.39,204800.0,65.7543,65.7874,65.7211,65.7874,204800.0
2014-07-14 15:50:00,79.4,79.47,79.4,79.45,222800.0,65.7957,65.8537,65.7957,65.8371,222800.0
2014-07-15 09:30:00,79.36,79.64,79.27,79.64,110700.0,65.7626,65.9946,65.688,65.9946,110700.0
2014-07-15 09:40:00,79.65,79.86,79.65,79.68,72400.0,66.0029,66.1769,66.0029,66.0277,72400.0
2014-07-15 09:50:00,79.67,79.67,79.4,79.64,106100.0,66.0194,66.0194,65.7957,65.9946,106100.0
2014-07-15 10:00:00,79.64,79.68,79.5,79.62,67400.0,65.9946,66.0277,65.8786,65.978,67400.0
2014-07-15 10:10:00,79.63,79.67,79.52,79.57,80700.0,65.9863,66.0194,65.8951,65.9366,80700.0
2014-07-15 10:20:00,79.58,79.65,79.56,79.61,48200.0,65.9449,66.0029,65.9283,65.9697,48200.0
2014-07-15 10:30:00,79.6,79.64,79.55,79.58,79700.0,65.9614,65.9946,65.92,65.9449,79700.0
2014-07-15 10:40:00,79.58,79.65,79.49,79.5,113100.0,65.9449,66.0029,65.8703,65.8786,113100.0
2014-07-15 10:50:00,79.49,79.59,79.43,79.47,251100.0,65.8703,65.9532,65.8206,65.8537,251100.0
2014-07-15 11:00:00,79.48,79.59,79.48,79.58,106900.0,65.862,65.9532,65.862,65.9449,106900.0
2014-07-15 11:10:00,79.58,79.68,79.54,79.59,91800.0,65.9449,66.0277,65.9117,65.9532,91800.0
2014-07-15 11:20:00,79.58,79.65,79.56,79.63,70500.0,65.9449,66.0029,65.9283,65.9863,70500.0
2014-07-15 11:30:00,79.63,79.63,79.38,79.42,47000.0,65.9863,65.9863,65.7791,65.8123,47000.0
2014-07-15 11:40:00,79.42,79.42,79.3,79.32,36300.0,65.8123,65.8123,65.7128,65.7294,36300.0
2014-07-15 11:50:00,79.32,79.38,79.11,79.13,42100.0,65.7294,65.7791,65.5554,65.572,42100.0
2014-07-15 12:00:00,79.13,79.22,79.1,79.18,42300.0,65.572,65.6465,65.5471,65.6134,42300.0
2014-07-15 12:10:00,79.16,79.32,79.16,79.29,26800.0,65.5968,65.7294,65.5968,65.7046,26800.0
2014-07-15 12:20:00,79.28,79.37,79.23,79.36,18900.0,65.6963,65.7708,65.6548,65.7626,18900.0
2014-07-15 12:30:00,79.35,79.46,79.32,79.44,46900.0,65.7543,65.8454,65.7294,65.8289,46900.0
2014-07-15 12:40:00,79.46,79.47,79.43,79.47,37000.0,65.8454,65.8537,65.8206,65.8537,37000.0
2014-07-15 12:50:00,79.47,79.47,79.39,79.42,26400.0,65.8537,65.8537,65.7874,65.8123,26400.0
2014-07-15 13:00:00,79.42,79.48,79.38,79.47,25900.0,65.8123,65.862,65.7791,65.8537,25900.0
2014-07-15 13:10:00,79.47,79.6,79.45,79.57,29600.0,65.8537,65.9614,65.8371,65.9366,29600.0
2014-07-15 13:20:00,79.58,79.58,79.46,79.53,44200.0,65.9449,65.9449,65.8454,65.9034,44200.0
2014-07-15 13:30:00,79.53,79.55,79.46,79.47,43500.0,65.9034,65.92,65.8454,65.8537,43500.0
2014-07-15 13:40:00,79.48,79.53,79.44,79.52,19400.0,65.862,65.9034,65.8289,65.8951,19400.0
2014-07-15 13:50:00,79.53,79.54,79.45,79.48,20000.0,65.9034,65.9117,65.8371,65.862,20000.0
2014-07-15 14:00:00,79.48,79.51,79.44,79.48,38000.0,65.862,65.8869,65.8289,65.862,38000.0
2014-07-15 14:10:00,79.48,79.51,79.43,79.5,49900.0,65.862,65.8869,65.8206,65.8786,49900.0
2014-07-15 14:20:00,79.49,79.51,79.45,79.49,32000.0,65.8703,65.8869,65.8371,65.8703,32000.0
2014-07-15 14:30:00,79.49,79.49,79.35,79.37,27700.0,65.8703,65.8703,65.7543,65.7708,27700.0
2014-07-15 14:40:00,79.38,79.42,79.36,79.37,24500.0,65.7791,65.8123,65.7626,65.7708,24500.0
2014-07-15 14:50:00,79.37,79.41,79.37,79.4,26400.0,65.7708,65.804,65.7708,65.7957,26400.0
2014-07-15 15:00:00,79.4,79.42,79.3,79.31,33100.0,65.7957,65.8123,65.7128,65.7211,33100.0
2014-07-15 15:10:00,79.3,79.34,79.26,79.31,35900.0,65.7128,65.746,65.6797,65.7211,35900.0
2014-07-15 15:20:00,79.32,79.35,79.25,79.34,47700.0,65.7294,65.7543,65.6714,65.746,47700.0
2014-07-15 15:30:00,79.33,79.33,79.22,79.22,72000.0,65.7377,65.7377,65.6465,65.6465,72000.0
2014-07-15 15:40:00,79.21,79.33,79.21,79.31,145900.0,65.6383,65.7377,65.6383,65.7211,145900.0
2014-07-15 15:50:00,79.31,79.4,79.29,79.38,225700.0,65.7211,65.7957,65.7046,65.7791,225700.0
2014-07-16 09:30:00,79.87,80.08,79.74,79.91,159400.0,66.1852,66.3592,66.0774,66.2183,159400.0
2014-07-16 09:40:00,79.93,80.03,79.84,80.01,140800.0,66.2349,66.3178,66.1603,66.3012,140800.0
2014-07-16 09:50:00,80.01,80.03,79.7,79.7,204000.0,66.3012,66.3178,66.0443,66.0443,204000.0
2014-07-16 10:00:00,79.71,79.96,79.54,79.9,407900.0,66.0526,66.2598,65.9117,66.21,407900.0
2014-07-16 10:10:00,79.9,79.95,79.85,79.89,62000.0,66.21,66.2515,66.1686,66.2017,62000.0
2014-07-16 10:20:00,79.89,79.9,79.73,79.88,43300.0,66.2017,66.21,66.0692,66.1935,43300.0
2014-07-16 10:30:00,79.87,79.89,79.69,79.72,48200.0,66.1852,66.2017,66.036,66.0609,48200.0
2014-07-16 10:40:00,79.72,79.77,79.67,79.75,37400.0,66.0609,66.1023,66.0194,66.0857,37400.0
2014-07-16 10:50:00,79.74,79.79,79.6,79.6,104200.0,66.0774,66.1189,65.9614,65.9614,104200.0
2014-07-16 11:00:00,79.59,79.62,79.53,79.56,48900.0,65.9532,65.978,65.9034,65.9283,48900.0
2014-07-16 11:10:00,79.56,79.58,79.45,79.49,44100.0,65.9283,65.9449,65.8371,65.8703,44100.0
2014-07-16 11:20:00,79.49,79.8,79.48,79.75,62200.0,65.8703,66.1272,65.862,66.0857,62200.0
2014-07-16 11:30:00,79.75,79.78,79.67,79.73,58000.0,66.0857,66.1106,66.0194,66.0692,58000.0
2014-07-16 11:40:00,79.71,79.71,79.62,79.7,30900.0,66.0526,66.0526,65.978,66.0443,30900.0
2014-07-16 11:50:00,79.71,79.79,79.71,79.78,36600.0,66.0526,66.1189,66.0526,66.1106,36600.0
2014-07-16 12:00:00,79.77,79.93,79.77,79.9,31100.0,66.1023,66.2349,66.1023,66.21,31100.0
2014-07-16 12:10:00,79.91,79.91,79.83,79.88,80600.0,66.2183,66.2183,66.152,66.1935,80600.0
2014-07-16 12:20:00,79.88,79.98,79.86,79.97,25800.0,66.1935,66.2763,66.1769,66.268,25800.0
2014-07-16 12:30:00,79.96,79.98,79.87,79.9,68000.0,66.2598,66.2763,66.1852,66.21,68000.0
2014-07-16 12:40:00,79.92,79.99,79.91,79.91,82500.0,66.2266,66.2846,66.2183,66.2183,82500.0
2014-07-16 12:50:00,79.9,80.06,79.87,80.05,207600.0,66.21,66.3426,66.1852,66.3343,207600.0
2014-07-16 13:00:00,80.05,80.11,79.96,79.99,42400.0,66.3343,66.3841,66.2598,66.2846,42400.0
2014-07-16 13:10:00,79.99,80.0,79.95,79.99,21800.0,66.2846,66.2929,66.2515,66.2846,21800.0
2014-07-16 13:20:00,79.98,79.98,79.89,79.95,20800.0,66.2763,66.2763,66.2017,66.2515,20800.0
2014-07-16 13:30:00,79.95,79.95,79.81,79.81,14600.0,66.2515,66.2515,66.1355,66.1355,14600.0
2014-07-16 13:40:00,79.82,79.84,79.76,79.76,33900.0,66.1437,66.1603,66.094,66.094,33900.0
2014-07-16 13:50:00,79.76,79.81,79.75,79.81,26500.0,66.094,66.1355,66.0857,66.1355,26500.0
2014-07-16 14:00:00,79.8,79.84,79.78,79.83,26200.0,66.1272,66.1603,66.1106,66.152,26200.0
2014-07-16 14:10:00,79.83,79.91,79.82,79.84,24200.0,66.152,66.2183,66.1437,66.1603,24200.0
2014-07-16 14:20:00,79.84,79.84,79.75,79.81,35900.0,66.1603,66.1603,66.0857,66.1355,35900.0
2014-07-16 14:30:00,79.81,79.82,79.78,79.81,23100.0,66.1355,66.1437,66.1106,66.1355,23100.0
2014-07-16 14:40:00,79.8,79.86,79.8,79.85,33700.0,66.1272,66.1769,66.1272,66.1686,33700.0
2014-07-16 14:50:00,79.85,79.86,79.81,79.85,25700.0,66.1686,66.1769,66.1355,66.1686,25700.0
2014-07-16 15:00:00,79.85,79.86,79.82,79.84,35500.0,66.1686,66.1769,66.1437,66.1603,35500.0
2014-07-16 15:10:00,79.85,79.86,79.82,79.82,35600.0,66.1686,66.1769,66.1437,66.1437,35600.0
2014-07-16 15:20:00,79.81,79.86,79.81,79.86,62200.0,66.1355,66.1769,66.1355,66.1769,62200.0
2014-07-16 15:30:00,79.85,79.86,79.77,79.78,64700.0,66.1686,66.1769,66.1023,66.1106,64700.0
2014-07-16 15:40:00,79.78,79.79,79.64,79.67,87800.0,66.1106,66.1189,65.9946,66.0194,87800.0
2014-07-16 15:50:00,79.67,79.75,79.61,79.73,253000.0,66.0194,66.0857,65.9697,66.0692,253000.0
2014-07-17 09:30:00,79.65,79.81,79.36,79.75,69200.0,66.0029,66.1355,65.7626,66.0857,69200.0
2014-07-17 09:40:00,79.75,79.9,79.74,79.84,54900.0,66.0857,66.21,66.0774,66.1603,54900.0
2014-07-17 09:50:00,79.83,79.9,79.76,79.88,29600.0,66.152,66.21,66.094,66.1935,29600.0
2014-07-17 10:00:00,79.87,79.96,79.87,79.93,36500.0,66.1852,66.2598,66.1852,66.2349,36500.0
2014-07-17 10:10:00,79.93,79.98,79.89,79.89,38800.0,66.2349,66.2763,66.2017,66.2017,38800.0
2014-07-17 10:20:00,79.88,80.0,79.87,79.91,47800.0,66.1935,66.2929,66.1852,66.2183,47800.0
2014-07-17 10:30:00,79.92,80.0,79.87,80.0,18300.0,66.2266,66.2929,66.1852,66.2929,18300.0
2014-07-17 10:40:00,80.0,80.1,79.99,80.02,31300.0,66.2929,66.3758,66.2846,66.3095,31300.0
2014-07-17 10:50:00,80.03,80.05,79.99,79.99,53300.0,66.3178,66.3343,66.2846,66.2846,53300.0
2014-07-17 11:00:00,79.99,80.01,79.85,79.93,198600.0,66.2846,66.3012,66.1686,66.2349,198600.0
2014-07-17 11:10:00,79.93,79.98,79.79,79.86,47300.0,66.2349,66.2763,66.1189,66.1769,47300.0
2014-07-17 11:20:00,79.84,79.88,79.69,79.69,40400.0,66.1603,66.1935,66.036,66.036,40400.0
2014-07-17 11:30:00,79.69,79.82,79.64,79.73,24100.0,66.036,66.1437,65.9946,66.0692,24100.0
2014-07-17 11:40:00,79.73,79.8,79.65,79.76,21800.0,66.0692,66.1272,66.0029,66.094,21800.0
2014-07-17 11:50:00,79.73,79.74,79.56,79.61,22400.0,66.0692,66.0774,65.9283,65.9697,22400.0
2014-07-17 12:00:00,79.6,79.62,79.42,79.5,50800.0,65.9614,65.978,65.8123,65.8786,50800.0
2014-07-17 12:10:00,79.5,79.66,79.5,79.62,15100.0,65.8786,66.0112,65.8786,65.978,15100.0
2014-07-17 12:20:00,79.61,79.61,79.5,79.57,17900.0,65.9697,65.9697,65.8786,65.9366,17900.0
2014-07-17 12:30:00,79.58,79.74,79.54,79.74,13500.0,65.9449,66.0774,65.9117,66.0774,13500.0
2014-07-17 12:40:00,79.73,79.77,79.67,79.67,14500.0,66.0692,66.1023,66.0194,66.0194,14500.0
2014-07-17 12:50:00,79.66,79.76,79.65,79.75,13300.0,66.0112,66.094,66.0029,66.0857,13300.0
2014-07-17 13:00:00,79.74,79.86,79.73,79.84,15900.0,66.0774,66.1769,66.0692,66.1603,15900.0
2014-07-17 13:10:00,79.85,79.96,79.85,79.93,25700.0,66.1686,66.2598,66.1686,66.2349,25700.0
2014-07-17 13:20:00,79.92,79.92,79.85,79.9,24200.0,66.2266,66.2266,66.1686,66.21,24200.0
2014-07-17 13:30:00,79.9,79.95,79.79,79.79,54500.0,66.21,66.2515,66.1189,66.1189,54500.0
2014-07-17 13:40:00,79.78,79.8,79.71,79.78,16900.0,66.1106,66.1272,66.0526,66.1106,16900.0
2014-07-17 13:50:00,79.79,79.82,79.7,79.76,23600.0,66.1189,66.1437,66.0443,66.094,23600.0
2014-07-17 14:00:00,79.77,79.78,79.67,79.71,25600.0,66.1023,66.1106,66.0194,66.0526,25600.0
2014-07-17 14:10:00,79.7,79.81,79.7,79.75,20700.0,66.0443,66.1355,66.0443,66.0857,20700.0
2014-07-17 14:20:00,79.75,79.76,79.66,79.71,36000.0,66.0857,66.094,66.0112,66.0526,36000.0
2014-07-17 14:30:00,79.7,79.75,79.66,79.71,20200.0,66.0443,66.0857,66.0112,66.0526,20200.0
2014-07-17 14:40:00,79.72,79.77,79.64,79.64,19600.0,66.0609,66.1023,65.9946,65.9946,19600.0
2014-07-17 14:50:00,79.64,79.72,79.6,79.68,34800.0,65.9946,66.0609,65.9614,66.0277,34800.0
2014-07-17 15:00:00,79.68,79.69,79.63,79.66,36200.0,66.0277,66.036,65.9863,66.0112,36200.0
2014-07-17 15:10:00,79.65,79.68,79.46,79.47,66600.0,66.0029,66.0277,65.8454,65.8537,66600.0
2014-07-17 15:20:00,79.47,79.55,79.47,79.48,49500.0,65.8537,65.92,65.8537,65.862,49500.0
2014-07-17 15:30:00,79.47,79.5,79.31,79.4,123000.0,65.8537,65.8786,65.7211,65.7957,123000.0
2014-07-17 15:40:00,79.39,79.41,79.18,79.34,95600.0,65.7874,65.804,65.6134,65.746,95600.0
2014-07-17 15:50:00,79.34,79.38,79.23,79.25,179300.0,65.746,65.7791,65.6548,65.6714,179300.0
2014-07-18 09:30:00,79.49,79.7,79.36,79.45,344700.0,65.8703,66.0443,65.7626,65.8371,344700.0
2014-07-18 09:40:00,79.44,79.44,79.0,79.03,64000.0,65.8289,65.8289,65.4642,65.4891,64000.0
2014-07-18 09:50:00,79.01,79.03,78.85,78.96,43500.0,65.4725,65.4891,65.3399,65.4311,43500.0
2014-07-18 10:00:00,78.96,79.14,78.96,79.14,95400.0,65.4311,65.5803,65.4311,65.5803,95400.0
2014-07-18 10:10:00,79.15,79.23,79.12,79.22,64600.0,65.5885,65.6548,65.5637,65.6465,64600.0
2014-07-18 10:20:00,79.21,79.49,79.12,79.42,287100.0,65.6383,65.8703,65.5637,65.8123,287100.0
2014-07-18 10:30:00,79.42,79.46,79.22,79.27,44300.0,65.8123,65.8454,65.6465,65.688,44300.0
2014-07-18 10:40:00,79.28,79.41,79.27,79.38,52200.0,65.6963,65.804,65.688,65.7791,52200.0
2014-07-18 10:50:00,79.37,79.53,79.34,79.52,39400.0,65.7708,65.9034,65.746,65.8951,39400.0
2014-07-18 11:00:00,79.51,79.56,79.47,79.48,63300.0,65.8869,65.9283,65.8537,65.862,63300.0
2014-07-18 11:10:00,79.47,79.5,79.47,79.48,49200.0,65.8537,65.8786,65.8537,65.862,49200.0
2014-07-18 11:20:00,79.47,79.49,79.42,79.43,47400.0,65.8537,65.8703,65.8123,65.8206,47400.0
2014-07-18 11:30:00,79.44,79.7,79.42,79.7,72900.0,65.8289,66.0443,65.8123,66.0443,72900.0
2014-07-18 11:40:00,79.69,79.77,79.65,79.77,31700.0,66.036,66.1023,66.0029,66.1023,31700.0
2014-07-18 11:50:00,79.77,79.79,79.66,79.67,28200.0,66.1023,66.1189,66.0112,66.0194,28200.0
2014-07-18 12:00:00,79.68,79.7,79.66,79.67,19400.0,66.0277,66.0443,66.0112,66.0194,19400.0
2014-07-18 12:10:00,79.67,79.76,79.67,79.71,28300.0,66.0194,66.094,66.0194,66.0526,28300.0
2014-07-18 12:20:00,79.71,79.74,79.66,79.72,22400.0,66.0526,66.0774,66.0112,66.0609,22400.0
2014-07-18 12:30:00,79.73,79.74,79.67,79.67,16300.0,66.0692,66.0774,66.0194,66.0194,16300.0
2014-07-18 12:40:00,79.68,79.73,79.68,79.73,19000.0,66.0277,66.0692,66.0277,66.0692,19000.0
2014-07-18 12:50:00,79.72,79.72,79.64,79.65,17100.0,66.0609,66.0609,65.9946,66.0029,17100.0
2014-07-18 13:00:00,79.65,79.67,79.55,79.57,29100.0,66.0029,66.0194,65.92,65.9366,29100.0
2014-07-18 13:10:00,79.58,79.58,79.46,79.52,41400.0,65.9449,65.9449,65.8454,65.8951,41400.0
2014-07-18 13:20:00,79.53,79.55,79.45,79.46,41100.0,65.9034,65.92,65.8371,65.8454,41100.0
2014-07-18 13:30:00,79.45,79.47,79.36,79.45,34900.0,65.8371,65.8537,65.7626,65.8371,34900.0
2014-07-18 13:40:00,79.45,79.5,79.41,79.43,30900.0,65.8371,65.8786,65.804,65.8206,30900.0
2014-07-18 13:50:00,79.43,79.54,79.42,79.48,25600.0,65.8206,65.9117,65.8123,65.862,25600.0
2014-07-18 14:00:00,79.48,79.48,79.39,79.4,28400.0,65.862,65.862,65.7874,65.7957,28400.0
2014-07-18 14:10:00,79.4,79.45,79.4,79.45,37600.0,65.7957,65.8371,65.7957,65.8371,37600.0
2014-07-18 14:20:00,79.46,79.56,79.44,79.51,51200.0,65.8454,65.9283,65.8289,65.8869,51200.0
2014-07-18 14:30:00,79.54,79.56,79.48,79.53,55600.0,65.9117,65.9283,65.862,65.9034,55600.0
2014-07-18 14:40:00,79.52,79.58,79.5,79.51,29500.0,65.8951,65.9449,65.8786,65.8869,29500.0
2014-07-18 14:50:00,79.51,79.53,79.45,79.46,37400.0,65.8869,65.9034,65.8371,65.8454,37400.0
2014-07-18 15:00:00,79.48,79.57,79.45,79.56,45200.0,65.862,65.9366,65.8371,65.9283,45200.0
2014-07-18 15:10:00,79.57,79.69,79.56,79.68,81100.0,65.9366,66.036,65.9283,66.0277,81100.0
2014-07-18 15:20:00,79.69,79.72,79.63,79.66,53900.0,66.036,66.0609,65.9863,66.0112,53900.0
2014-07-18 15:30:00,79.65,79.73,79.64,79.66,68900.0,66.0029,66.0692,65.9946,66.0112,68900.0
2014-07-18 15:40:00,79.66,79.69,79.59,79.69,105100.0,66.0112,66.036,65.9532,66.036,105100.0
2014-07-18 15:50:00,79.69,79.78,79.66,79.75,176100.0,66.036,66.1106,66.0112,66.0857,176100.0
2014-07-21 09:30:00,79.85,79.95,79.57,79.58,100200.0,66.1686,66.2515,65.9366,65.9449,100200.0
2014-07-21 09:40:00,79.58,79.81,79.55,79.77,44900.0,65.9449,66.1355,65.92,66.1023,44900.0
2014-07-21 09:50:00,79.76,79.98,79.74,79.87,42000.0,66.094,66.2763,66.0774,66.1852,42000.0
2014-07-21 10:00:00,79.87,79.87,79.68,79.73,54900.0,66.1852,66.1852,66.0277,66.0692,54900.0
2014-07-21 10:10:00,79.74,79.75,79.56,79.66,68900.0,66.0774,66.0857,65.9283,66.0112,68900.0
2014-07-21 10:20:00,79.66,79.79,79.64,79.79,40500.0,66.0112,66.1189,65.9946,66.1189,40500.0
2014-07-21 10:30:00,79.8,79.8,79.53,79.54,34900.0,66.1272,66.1272,65.9034,65.9117,34900.0
2014-07-21 10:40:00,79.53,79.55,79.39,79.5,36600.0,65.9034,65.92,65.7874,65.8786,36600.0
2014-07-21 10:50:00,79.48,79.64,79.48,79.55,36900.0,65.862,65.9946,65.862,65.92,36900.0
2014-07-21 11:00:00,79.56,79.72,79.5,79.7,40800.0,65.9283,66.0609,65.8786,66.0443,40800.0
2014-07-21 11:10:00,79.7,79.78,79.63,79.77,66400.0,66.0443,66.1106,65.9863,66.1023,66400.0
2014-07-21 11:20:00,79.77,79.92,79.77,79.86,33900.0,66.1023,66.2266,66.1023,66.1769,33900.0
2014-07-21 11:30:00,79.85,79.86,79.77,79.79,64000.0,66.1686,66.1769,66.1023,66.1189,64000.0
2014-07-21 11:40:00,79.79,79.82,79.69,79.74,26800.0,66.1189,66.1437,66.036,66.0774,26800.0
2014-07-21 11:50:00,79.73,79.9,79.71,79.88,27700.0,66.0692,66.21,66.0526,66.1935,27700.0
2014-07-21 12:00:00,79.89,79.9,79.76,79.79,27400.0,66.2017,66.21,66.094,66.1189,27400.0
2014-07-21 12:10:00,79.8,79.86,79.77,79.86,20100.0,66.1272,66.1769,66.1023,66.1769,20100.0
2014-07-21 12:20:00,79.86,79.89,79.85,79.87,19700.0,66.1769,66.2017,66.1686,66.1852,19700.0
2014-07-21 12:30:00,79.87,79.92,79.87,79.89,22900.0,66.1852,66.2266,66.1852,66.2017,22900.0
2014-07-21 12:40:00,79.89,79.95,79.87,79.87,31400.0,66.2017,66.2515,66.1852,66.1852,31400.0
2014-07-21 12:50:00,79.87,79.9,79.84,79.9,17400.0,66.1852,66.21,66.1603,66.21,17400.0
2014-07-21 13:00:00,79.89,79.96,79.88,79.95,19900.0,66.2017,66.2598,66.1935,66.2515,19900.0
2014-07-21 13:10:00,79.96,80.02,79.95,80.0,71500.0,66.2598,66.3095,66.2515,66.2929,71500.0
2014-07-21 13:20:00,80.0,80.04,79.98,80.02,53100.0,66.2929,66.326,66.2763,66.3095,53100.0
2014-07-21 13:30:00,80.02,80.05,80.01,80.05,19700.0,66.3095,66.3343,66.3012,66.3343,19700.0
2014-07-21 13:40:00,80.05,80.17,80.05,80.15,45000.0,66.3343,66.4338,66.3343,66.4172,45000.0
2014-07-21 13:50:00,80.14,80.2,80.14,80.16,25400.0,66.4089,66.4586,66.4089,66.4255,25400.0
2014-07-21 14:00:00,80.16,80.18,80.09,80.12,41300.0,66.4255,66.4421,66.3675,66.3923,41300.0
2014-07-21 14:10:00,80.12,80.13,79.97,79.99,45600.0,66.3923,66.4006,66.268,66.2846,45600.0
2014-07-21 14:20:00,79.98,79.99,79.92,79.93,29900.0,66.2763,66.2846,66.2266,66.2349,29900.0
2014-07-21 14:30:00,79.92,79.94,79.84,79.85,67400.0,66.2266,66.2432,66.1603,66.1686,67400.0
2014-07-21 14:40:00,79.86,79.9,79.82,79.84,45700.0,66.1769,66.21,66.1437,66.1603,45700.0
2014-07-21 14:50:00,79.84,79.88,79.83,79.83,31100.0,66.1603,66.1935,66.152,66.152,31100.0
2014-07-21 15:00:00,79.83,79.88,79.8,79.82,36300.0,66.152,66.1935,66.1272,66.1437,36300.0
2014-07-21 15:10:00,79.81,79.83,79.78,79.79,30400.0,66.1355,66.152,66.1106,66.1189,30400.0
2014-07-21 15:20:00,79.8,79.82,79.77,79.8,48400.0,66.1272,66.1437,66.1023,66.1272,48400.0
2014-07-21 15:30:00,79.8,79.84,79.8,79.84,42100.0,66.1272,66.1603,66.1272,66.1603,42100.0
2014-07-21 15:40:00,79.83,79.88,79.82,79.83,61300.0,66.152,66.1935,66.1437,66.152,61300.0
2014-07-21 15:50:00,79.83,79.9,79.79,79.8,123800.0,66.152,66.21,66.1189,66.1272,123800.0
2014-07-22 09:30:00,80.0,80.44,79.99,80.41,68800.0,66.2929,66.6575,66.2846,66.6327,68800.0
2014-07-22 09:40:00,80.4,80.49,80.34,80.48,51600.0,66.6244,66.6989,66.5746,66.6907,51600.0
2014-07-22 09:50:00,80.48,80.59,80.4,80.47,31900.0,66.6907,66.7818,66.6244,66.6824,31900.0
2014-07-22 10:00:00,80.48,80.67,80.4,80.65,40700.0,66.6907,66.8481,66.6244,66.8315,40700.0
2014-07-22 10:10:00,80.65,80.67,80.53,80.53,14500.0,66.8315,66.8481,66.7321,66.7321,14500.0
2014-07-22 10:20:00,80.53,80.55,80.46,80.55,31900.0,66.7321,66.7487,66.6741,66.7487,31900.0
2014-07-22 10:30:00,80.56,80.59,80.44,80.51,58400.0,66.757,66.7818,66.6575,66.7155,58400.0
2014-07-22 10:40:00,80.51,80.57,80.43,80.46,16100.0,66.7155,66.7652,66.6492,66.6741,16100.0
2014-07-22 10:50:00,80.45,80.46,80.34,80.42,62200.0,66.6658,66.6741,66.5746,66.6409,62200.0
2014-07-22 11:00:00,80.42,80.48,80.39,80.41,30700.0,66.6409,66.6907,66.6161,66.6327,30700.0
2014-07-22 11:10:00,80.41,80.46,80.39,80.44,19300.0,66.6327,66.6741,66.6161,66.6575,19300.0
2014-07-22 11:20:00,80.44,80.45,80.39,80.39,21300.0,66.6575,66.6658,66.6161,66.6161,21300.0
2014-07-22 11:30:00,80.39,80.41,80.38,80.38,38800.0,66.6161,66.6327,66.6078,66.6078,38800.0
2014-07-22 11:40:00,80.38,80.41,80.34,80.36,53700.0,66.6078,66.6327,66.5746,66.5912,53700.0
2014-07-22 11:50:00,80.36,80.4,80.29,80.29,25800.0,66.5912,66.6244,66.5332,66.5332,25800.0
2014-07-22 12:00:00,80.28,80.28,80.24,80.26,16200.0,66.5249,66.5249,66.4918,66.5084,16200.0
2014-07-22 12:10:00,80.26,80.31,80.24,80.24,18700.0,66.5084,66.5498,66.4918,66.4918,18700.0
2014-07-22 12:20:00,80.25,80.3,80.2,80.3,11900.0,66.5001,66.5415,66.4586,66.5415,11900.0
2014-07-22 12:30:00,80.3,80.41,80.28,80.38,40300.0,66.5415,66.6327,66.5249,66.6078,40300.0
2014-07-22 12:40:00,80.38,80.38,80.32,80.35,13900.0,66.6078,66.6078,66.5581,66.5829,13900.0
2014-07-22 12:50:00,80.35,80.39,80.3,80.38,50000.0,66.5829,66.6161,66.5415,66.6078,50000.0
2014-07-22 13:00:00,80.37,80.38,80.34,80.34,19200.0,66.5995,66.6078,66.5746,66.5746,19200.0
2014-07-22 13:10:00,80.34,80.4,80.33,80.39,34300.0,66.5746,66.6244,66.5664,66.6161,34300.0
2014-07-22 13:20:00,80.39,80.48,80.39,80.47,139200.0,66.6161,66.6907,66.6161,66.6824,139200.0
2014-07-22 13:30:00,80.46,80.51,80.46,80.5,25300.0,66.6741,66.7155,66.6741,66.7072,25300.0
2014-07-22 13:40:00,80.5,80.51,80.47,80.5,40500.0,66.7072,66.7155,66.6824,66.7072,40500.0
2014-07-22 13:50:00,80.5,80.53,80.48,80.49,34800.0,66.7072,66.7321,66.6907,66.6989,34800.0
2014-07-22 14:00:00,80.49,80.51,80.48,80.5,29200.0,66.6989,66.7155,66.6907,66.7072,29200.0
2014-07-22 14:10:00,80.5,80.53,80.48,80.5,34000.0,66.7072,66.7321,66.6907,66.7072,34000.0
2014-07-22 14:20:00,80.5,80.52,80.49,80.5,16200.0,66.7072,66.7238,66.6989,66.7072,16200.0
2014-07-22 14:30:00,80.5,80.5,80.45,80.45,39800.0,66.7072,66.7072,66.6658,66.6658,39800.0
2014-07-22 14:40:00,80.45,80.47,80.38,80.39,33600.0,66.6658,66.6824,66.6078,66.6161,33600.0
2014-07-22 14:50:00,80.39,80.4,80.34,80.38,29000.0,66.6161,66.6244,66.5746,66.6078,29000.0
2014-07-22 15:00:00,80.38,80.38,80.31,80.34,32400.0,66.6078,66.6078,66.5498,66.5746,32400.0
2014-07-22 15:10:00,80.33,80.39,80.33,80.35,29200.0,66.5664,66.6161,66.5664,66.5829,29200.0
2014-07-22 15:20:00,80.36,80.41,80.35,80.37,48700.0,66.5912,66.6327,66.5829,66.5995,48700.0
2014-07-22 15:30:00,80.37,80.4,80.35,80.36,36100.0,66.5995,66.6244,66.5829,66.5912,36100.0
2014-07-22 15:40:00,80.36,80.38,80.32,80.37,54900.0,66.5912,66.6078,66.5581,66.5995,54900.0
2014-07-22 15:50:00,80.37,80.4,80.26,80.3,262600.0,66.5995,66.6244,66.5084,66.5415,262600.0
2014-07-23 09:30:00,80.4,80.42,80.19,80.34,85600.0,66.6244,66.6409,66.4503,66.5746,85600.0
2014-07-23 09:40:00,80.34,80.35,80.24,80.26,62500.0,66.5746,66.5829,66.4918,66.5084,62500.0
2014-07-23 09:50:00,80.28,80.44,80.26,80.36,70300.0,66.5249,66.6575,66.5084,66.5912,70300.0
2014-07-23 10:00:00,80.38,80.58,80.36,80.53,59900.0,66.6078,66.7735,66.5912,66.7321,59900.0
2014-07-23 10:10:00,80.52,80.56,80.42,80.55,44900.0,66.7238,66.757,66.6409,66.7487,44900.0
2014-07-23 10:20:00,80.55,80.56,80.46,80.49,30900.0,66.7487,66.757,66.6741,66.6989,30900.0
2014-07-23 10:30:00,80.49,80.57,80.49,80.57,56600.0,66.6989,66.7652,66.6989,66.7652,56600.0
2014-07-23 10:40:00,80.57,80.62,80.47,80.53,32800.0,66.7652,66.8067,66.6824,66.7321,32800.0
2014-07-23 10:50:00,80.51,80.61,80.49,80.61,44000.0,66.7155,66.7984,66.6989,66.7984,44000.0
2014-07-23 11:00:00,80.61,80.62,80.53,80.54,23100.0,66.7984,66.8067,66.7321,66.7404,23100.0
2014-07-23 11:10:00,80.54,80.55,80.45,80.46,24400.0,66.7404,66.7487,66.6658,66.6741,24400.0
2014-07-23 11:20:00,80.47,80.53,80.45,80.51,23300.0,66.6824,66.7321,66.6658,66.7155,23300.0
2014-07-23 11:30:00,80.51,80.6,80.51,80.55,19600.0,66.7155,66.7901,66.7155,66.7487,19600.0
2014-07-23 11:40:00,80.55,80.56,80.51,80.53,14500.0,66.7487,66.757,66.7155,66.7321,14500.0
2014-07-23 11:50:00,80.54,80.59,80.51,80.54,18200.0,66.7404,66.7818,66.7155,66.7404,18200.0
2014-07-23 12:00:00,80.53,80.53,80.45,80.45,21300.0,66.7321,66.7321,66.6658,66.6658,21300.0
2014-07-23 12:10:00,80.45,80.5,80.45,80.48,17800.0,66.6658,66.7072,66.6658,66.6907,17800.0
2014-07-23 12:20:00,80.48,80.5,80.45,80.46,26600.0,66.6907,66.7072,66.6658,66.6741,26600.0
2014-07-23 12:30:00,80.45,80.46,80.31,80.36,18100.0,66.6658,66.6741,66.5498,66.5912,18100.0
2014-07-23 12:40:00,80.36,80.41,80.36,80.38,16600.0,66.5912,66.6327,66.5912,66.6078,16600.0
2014-07-23 12:50:00,80.39,80.53,80.39,80.52,36200.0,66.6161,66.7321,66.6161,66.7238,36200.0
2014-07-23 13:00:00,80.51,80.55,80.51,80.54,32400.0,66.7155,66.7487,66.7155,66.7404,32400.0
2014-07-23 13:10:00,80.55,80.56,80.51,80.56,45900.0,66.7487,66.757,66.7155,66.757,45900.0
2014-07-23 13:20:00,80.56,80.68,80.55,80.67,103800.0,66.757,66.8564,66.7487,66.8481,103800.0
2014-07-23 13:30:00,80.68,80.72,80.64,80.71,122400.0,66.8564,66.8895,66.8232,66.8813,122400.0
2014-07-23 13:40:00,80.71,80.78,80.67,80.77,36300.0,66.8813,66.9393,66.8481,66.931,36300.0
2014-07-23 13:50:00,80.76,80.77,80.68,80.68,22200.0,66.9227,66.931,66.8564,66.8564,22200.0
2014-07-23 14:00:00,80.68,80.75,80.63,80.69,44800.0,66.8564,66.9144,66.815,66.8647,44800.0
2014-07-23 14:10:00,80.69,80.7,80.61,80.64,42000.0,66.8647,66.873,66.7984,66.8232,42000.0
2014-07-23 14:20:00,80.65,80.76,80.65,80.72,129000.0,66.8315,66.9227,66.8315,66.8895,129000.0
2014-07-23 14:30:00,80.71,80.72,80.62,80.65,45700.0,66.8813,66.8895,66.8067,66.8315,45700.0
2014-07-23 14:40:00,80.65,80.71,80.64,80.7,30300.0,66.8315,66.8813,66.8232,66.873,30300.0
2014-07-23 14:50:00,80.7,80.7,80.66,80.7,31600.0,66.873,66.873,66.8398,66.873,31600.0
2014-07-23 15:00:00,80.7,80.75,80.69,80.7,66400.0,66.873,66.9144,66.8647,66.873,66400.0
2014-07-23 15:10:00,80.7,80.77,80.65,80.68,86200.0,66.873,66.931,66.8315,66.8564,86200.0
2014-07-23 15:20:00,80.69,80.78,80.67,80.76,96200.0,66.8647,66.9393,66.8481,66.9227,96200.0
2014-07-23 15:30:00,80.76,80.77,80.63,80.65,73600.0,66.9227,66.931,66.815,66.8315,73600.0
2014-07-23 15:40:00,80.65,80.65,80.58,80.62,133100.0,66.8315,66.8315,66.7735,66.8067,133100.0
2014-07-23 15:50:00,80.62,80.65,80.57,80.6,274500.0,66.8067,66.8315,66.7652,66.7901,274500.0
2014-07-24 09:30:00,80.33,80.62,80.23,80.3,152600.0,66.5664,66.8067,66.4835,66.5415,152600.0
2014-07-24 09:40:00,80.35,80.66,80.32,80.65,67200.0,66.5829,66.8398,66.5581,66.8315,67200.0
2014-07-24 09:50:00,80.65,80.69,80.58,80.63,72300.0,66.8315,66.8647,66.7735,66.815,72300.0
2014-07-24 10:00:00,80.64,80.65,80.48,80.58,67800.0,66.8232,66.8315,66.6907,66.7735,67800.0
2014-07-24 10:10:00,80.58,80.61,80.48,80.55,122700.0,66.7735,66.7984,66.6907,66.7487,122700.0
2014-07-24 10:20:00,80.57,80.74,80.55,80.7,38200.0,66.7652,66.9061,66.7487,66.873,38200.0
2014-07-24 10:30:00,80.7,80.73,80.63,80.67,52500.0,66.873,66.8978,66.815,66.8481,52500.0
2014-07-24 10:40:00,80.66,80.71,80.6,80.61,58600.0,66.8398,66.8813,66.7901,66.7984,58600.0
2014-07-24 10:50:00,80.61,80.62,80.55,80.58,61000.0,66.7984,66.8067,66.7487,66.7735,61000.0
2014-07-24 11:00:00,80.58,80.69,80.51,80.69,57700.0,66.7735,66.8647,66.7155,66.8647,57700.0
2014-07-24 11:10:00,80.69,80.73,80.65,80.72,40100.0,66.8647,66.8978,66.8315,66.8895,40100.0
2014-07-24 11:20:00,80.73,80.78,80.71,80.72,55900.0,66.8978,66.9393,66.8813,66.8895,55900.0
2014-07-24 11:30:00,80.71,80.72,80.64,80.68,30300.0,66.8813,66.8895,66.8232,66.8564,30300.0
2014-07-24 11:40:00,80.68,80.68,80.6,80.63,19300.0,66.8564,66.8564,66.7901,66.815,19300.0
2014-07-24 11:50:00,80.62,80.71,80.61,80.7,21900.0,66.8067,66.8813,66.7984,66.873,21900.0
2014-07-24 12:00:00,80.69,80.73,80.67,80.73,17800.0,66.8647,66.8978,66.8481,66.8978,17800.0
2014-07-24 12:10:00,80.73,80.75,80.71,80.74,30500.0,66.8978,66.9144,66.8813,66.9061,30500.0
2014-07-24 12:20:00,80.74,80.77,80.73,80.76,30300.0,66.9061,66.931,66.8978,66.9227,30300.0
2014-07-24 12:30:00,80.76,80.78,80.75,80.78,16700.0,66.9227,66.9393,66.9144,66.9393,16700.0
2014-07-24 12:40:00,80.78,80.79,80.73,80.73,28900.0,66.9393,66.9475,66.8978,66.8978,28900.0
2014-07-24 12:50:00,80.73,80.75,80.72,80.72,17100.0,66.8978,66.9144,66.8895,66.8895,17100.0
2014-07-24 13:00:00,80.72,80.74,80.61,80.62,19400.0,66.8895,66.9061,66.7984,66.8067,19400.0
2014-07-24 13:10:00,80.62,80.69,80.61,80.68,22700.0,66.8067,66.8647,66.7984,66.8564,22700.0
2014-07-24 13:20:00,80.68,80.82,80.66,80.78,58100.0,66.8564,66.9724,66.8398,66.9393,58100.0
2014-07-24 13:30:00,80.79,80.8,80.74,80.79,24400.0,66.9475,66.9558,66.9061,66.9475,24400.0
2014-07-24 13:40:00,80.78,80.79,80.72,80.76,43500.0,66.9393,66.9475,66.8895,66.9227,43500.0
2014-07-24 13:50:00,80.76,80.86,80.76,80.83,24000.0,66.9227,67.0055,66.9227,66.9807,24000.0
2014-07-24 14:00:00,80.83,80.89,80.8,80.88,31100.0,66.9807,67.0304,66.9558,67.0221,31100.0
2014-07-24 14:10:00,80.89,80.89,80.83,80.85,21000.0,67.0304,67.0304,66.9807,66.9973,21000.0
2014-07-24 14:20:00,80.84,80.9,80.84,80.85,13500.0,66.989,67.0387,66.989,66.9973,13500.0
2014-07-24 14:30:00,80.87,80.88,80.74,80.74,25900.0,67.0138,67.0221,66.9061,66.9061,25900.0
2014-07-24 14:40:00,80.75,80.76,80.73,80.73,20900.0,66.9144,66.9227,66.8978,66.8978,20900.0
2014-07-24 14:50:00,80.74,80.8,80.7,80.7,25900.0,66.9061,66.9558,66.873,66.873,25900.0
2014-07-24 15:00:00,80.7,80.75,80.66,80.74,27800.0,66.873,66.9144,66.8398,66.9061,27800.0
2014-07-24 15:10:00,80.74,80.82,80.72,80.8,49400.0,66.9061,66.9724,66.8895,66.9558,49400.0
2014-07-24 15:20:00,80.81,80.81,80.74,80.74,45500.0,66.9641,66.9641,66.9061,66.9061,45500.0
2014-07-24 15:30:00,80.74,80.8,80.74,80.78,47800.0,66.9061,66.9558,66.9061,66.9393,47800.0
2014-07-24 15:40:00,80.77,80.8,80.76,80.77,44000.0,66.931,66.9558,66.9227,66.931,44000.0
2014-07-24 15:50:00,80.78,80.79,80.67,80.68,182000.0,66.9393,66.9475,66.8481,66.8564,182000.0
2014-07-25 09:30:00,80.32,80.56,80.25,80.42,111700.0,66.5581,66.757,66.5001,66.6409,111700.0
2014-07-25 09:40:00,80.46,80.71,80.46,80.7,61800.0,66.6741,66.8813,66.6741,66.873,61800.0
2014-07-25 09:50:00,80.66,80.83,80.66,80.73,137400.0,66.8398,66.9807,66.8398,66.8978,137400.0
2014-07-25 10:00:00,80.73,80.73,80.44,80.46,38000.0,66.8978,66.8978,66.6575,66.6741,38000.0
2014-07-25 10:10:00,80.46,80.53,80.42,80.46,28300.0,66.6741,66.7321,66.6409,66.6741,28300.0
2014-07-25 10:20:00,80.44,80.61,80.44,80.58,18600.0,66.6575,66.7984,66.6575,66.7735,18600.0
2014-07-25 10:30:00,80.58,80.58,80.46,80.46,26900.0,66.7735,66.7735,66.6741,66.6741,26900.0
2014-07-25 10:40:00,80.45,80.51,80.4,80.47,25300.0,66.6658,66.7155,66.6244,66.6824,25300.0
2014-07-25 10:50:00,80.47,80.47,80.3,80.36,30100.0,66.6824,66.6824,66.5415,66.5912,30100.0
2014-07-25 11:00:00,80.36,80.36,80.24,80.26,27200.0,66.5912,66.5912,66.4918,66.5084,27200.0
2014-07-25 11:10:00,80.27,80.27,80.2,80.25,17700.0,66.5166,66.5166,66.4586,66.5001,17700.0
2014-07-25 11:20:00,80.25,80.25,80.12,80.17,32900.0,66.5001,66.5001,66.3923,66.4338,32900.0
2014-07-25 11:30:00,80.17,80.23,80.14,80.22,14400.0,66.4338,66.4835,66.4089,66.4752,14400.0
2014-07-25 11:40:00,80.23,80.24,80.19,80.21,7100.0,66.4835,66.4918,66.4503,66.4669,7100.0
2014-07-25 11:50:00,80.22,80.28,80.2,80.27,8900.0,66.4752,66.5249,66.4586,66.5166,8900.0
2014-07-25 12:00:00,80.26,80.34,80.25,80.31,31600.0,66.5084,66.5746,66.5001,66.5498,31600.0
2014-07-25 12:10:00,80.32,80.44,80.3,80.44,13200.0,66.5581,66.6575,66.5415,66.6575,13200.0
2014-07-25 12:20:00,80.42,80.52,80.39,80.48,33400.0,66.6409,66.7238,66.6161,66.6907,33400.0
2014-07-25 12:30:00,80.48,80.54,80.48,80.48,18600.0,66.6907,66.7404,66.6907,66.6907,18600.0
2014-07-25 12:40:00,80.48,80.61,80.48,80.59,16500.0,66.6907,66.7984,66.6907,66.7818,16500.0
2014-07-25 12:50:00,80.59,80.6,80.53,80.58,11500.0,66.7818,66.7901,66.7321,66.7735,11500.0
2014-07-25 13:00:00,80.59,80.59,80.48,80.5,16300.0,66.7818,66.7818,66.6907,66.7072,16300.0
2014-07-25 13:10:00,80.51,80.54,80.47,80.48,22700.0,66.7155,66.7404,66.6824,66.6907,22700.0
2014-07-25 13:20:00,80.48,80.51,80.42,80.51,20700.0,66.6907,66.7155,66.6409,66.7155,20700.0
2014-07-25 13:30:00,80.49,80.49,80.35,80.39,11100.0,66.6989,66.6989,66.5829,66.6161,11100.0
2014-07-25 13:40:00,80.4,80.4,80.35,80.37,10700.0,66.6244,66.6244,66.5829,66.5995,10700.0
2014-07-25 13:50:00,80.38,80.38,80.28,80.28,14300.0,66.6078,66.6078,66.5249,66.5249,14300.0
2014-07-25 14:00:00,80.28,80.32,80.21,80.31,15600.0,66.5249,66.5581,66.4669,66.5498,15600.0
2014-07-25 14:10:00,80.33,80.4,80.29,80.36,15700.0,66.5664,66.6244,66.5332,66.5912,15700.0
2014-07-25 14:20:00,80.36,80.37,80.33,80.34,16600.0,66.5912,66.5995,66.5664,66.5746,16600.0
2014-07-25 14:30:00,80.35,80.36,80.3,80.31,17000.0,66.5829,66.5912,66.5415,66.5498,17000.0
2014-07-25 14:40:00,80.31,80.4,80.31,80.37,26200.0,66.5498,66.6244,66.5498,66.5995,26200.0
2014-07-25 14:50:00,80.37,80.37,80.29,80.35,24600.0,66.5995,66.5995,66.5332,66.5829,24600.0
2014-07-25 15:00:00,80.34,80.38,80.3,80.38,51100.0,66.5746,66.6078,66.5415,66.6078,51100.0
2014-07-25 15:10:00,80.37,80.39,80.3,80.34,32400.0,66.5995,66.6161,66.5415,66.5746,32400.0
2014-07-25 15:20:00,80.33,80.39,80.3,80.31,25200.0,66.5664,66.6161,66.5415,66.5498,25200.0
2014-07-25 15:30:00,80.31,80.31,80.27,80.27,33200.0,66.5498,66.5498,66.5166,66.5166,33200.0
2014-07-25 15:40:00,80.27,80.38,80.27,80.38,62100.0,66.5166,66.6078,66.5166,66.6078,62100.0
2014-07-25 15:50:00,80.37,80.4,80.33,80.36,129400.0,66.5995,66.6244,66.5664,66.5912,129400.0
2014-07-28 09:30:00,80.18,80.48,80.16,80.28,72300.0,66.4421,66.6907,66.4255,66.5249,72300.0
2014-07-28 09:40:00,80.29,80.29,80.02,80.04,29500.0,66.5332,66.5332,66.3095,66.326,29500.0
2014-07-28 09:50:00,80.06,80.18,79.97,80.17,25800.0,66.3426,66.4421,66.268,66.4338,25800.0
2014-07-28 10:00:00,80.17,80.19,80.04,80.1,71000.0,66.4338,66.4503,66.326,66.3758,71000.0
2014-07-28 10:10:00,80.1,80.23,80.09,80.2,49100.0,66.3758,66.4835,66.3675,66.4586,49100.0
2014-07-28 10:20:00,80.21,80.29,80.16,80.22,36200.0,66.4669,66.5332,66.4255,66.4752,36200.0
2014-07-28 10:30:00,80.22,80.27,80.16,80.18,53800.0,66.4752,66.5166,66.4255,66.4421,53800.0
2014-07-28 10:40:00,80.18,80.34,80.18,80.25,51700.0,66.4421,66.5746,66.4421,66.5001,51700.0
2014-07-28 10:50:00,80.25,80.3,80.22,80.25,43000.0,66.5001,66.5415,66.4752,66.5001,43000.0
2014-07-28 11:00:00,80.24,80.33,80.21,80.29,18500.0,66.4918,66.5664,66.4669,66.5332,18500.0
2014-07-28 11:10:00,80.3,80.31,80.24,80.29,28600.0,66.5415,66.5498,66.4918,66.5332,28600.0
2014-07-28 11:20:00,80.29,80.42,80.25,80.41,27000.0,66.5332,66.6409,66.5001,66.6327,27000.0
2014-07-28 11:30:00,80.41,80.46,80.39,80.4,19000.0,66.6327,66.6741,66.6161,66.6244,19000.0
2014-07-28 11:40:00,80.4,80.42,80.31,80.35,13500.0,66.6244,66.6409,66.5498,66.5829,13500.0
2014-07-28 11:50:00,80.36,80.44,80.36,80.44,16400.0,66.5912,66.6575,66.5912,66.6575,16400.0
2014-07-28 12:00:00,80.43,80.53,80.42,80.52,23300.0,66.6492,66.7321,66.6409,66.7238,23300.0
2014-07-28 12:10:00,80.51,80.52,80.39,80.45,14700.0,66.7155,66.7238,66.6161,66.6658,14700.0
2014-07-28 12:20:00,80.45,80.5,80.42,80.48,15400.0,66.6658,66.7072,66.6409,66.6907,15400.0
2014-07-28 12:30:00,80.48,80.48,80.43,80.44,17900.0,66.6907,66.6907,66.6492,66.6575,17900.0
2014-07-28 12:40:00,80.44,80.51,80.42,80.49,19400.0,66.6575,66.7155,66.6409,66.6989,19400.0
2014-07-28 12:50:00,80.5,80.63,80.5,80.57,20300.0,66.7072,66.815,66.7072,66.7652,20300.0
2014-07-28 13:00:00,80.57,80.57,80.51,80.54,13600.0,66.7652,66.7652,66.7155,66.7404,13600.0
2014-07-28 13:10:00,80.55,80.63,80.54,80.6,20300.0,66.7487,66.815,66.7404,66.7901,20300.0
2014-07-28 13:20:00,80.61,80.75,80.59,80.69,25200.0,66.7984,66.9144,66.7818,66.8647,25200.0
2014-07-28 13:30:00,80.68,80.91,80.68,80.91,43600.0,66.8564,67.047,66.8564,67.047,43600.0
2014-07-28 13:40:00,80.9,80.92,80.86,80.89,20100.0,67.0387,67.0553,67.0055,67.0304,20100.0
2014-07-28 13:50:00,80.88,80.92,80.88,80.9,30600.0,67.0221,67.0553,67.0221,67.0387,30600.0
2014-07-28 14:00:00,80.9,80.92,80.85,80.85,29800.0,67.0387,67.0553,66.9973,66.9973,29800.0
2014-07-28 14:10:00,80.86,80.89,80.8,80.8,23000.0,67.0055,67.0304,66.9558,66.9558,23000.0
2014-07-28 14:20:00,80.79,80.81,80.74,80.74,41000.0,66.9475,66.9641,66.9061,66.9061,41000.0
2014-07-28 14:30:00,80.75,80.75,80.64,80.64,32900.0,66.9144,66.9144,66.8232,66.8232,32900.0
2014-07-28 14:40:00,80.65,80.65,80.57,80.6,39700.0,66.8315,66.8315,66.7652,66.7901,39700.0
2014-07-28 14:50:00,80.61,80.67,80.59,80.61,44700.0,66.7984,66.8481,66.7818,66.7984,44700.0
2014-07-28 15:00:00,80.6,80.66,80.6,80.65,27200.0,66.7901,66.8398,66.7901,66.8315,27200.0
2014-07-28 15:10:00,80.66,80.67,80.59,80.6,36900.0,66.8398,66.8481,66.7818,66.7901,36900.0
2014-07-28 15:20:00,80.61,80.63,80.59,80.6,39600.0,66.7984,66.815,66.7818,66.7901,39600.0
2014-07-28 15:30:00,80.61,80.66,80.61,80.64,43200.0,66.7984,66.8398,66.7984,66.8232,43200.0
2014-07-28 15:40:00,80.64,80.66,80.64,80.64,46200.0,66.8232,66.8398,66.8232,66.8232,46200.0
2014-07-28 15:50:00,80.64,80.67,80.6,80.66,225200.0,66.8232,66.8481,66.7901,66.8398,225200.0
2014-07-29 09:30:00,80.59,80.73,80.46,80.53,52900.0,66.7818,66.8978,66.6741,66.7321,52900.0
2014-07-29 09:40:00,80.55,80.79,80.48,80.75,20500.0,66.7487,66.9475,66.6907,66.9144,20500.0
2014-07-29 09:50:00,80.74,80.82,80.7,80.72,20500.0,66.9061,66.9724,66.873,66.8895,20500.0
2014-07-29 10:00:00,80.75,80.84,80.68,80.81,31700.0,66.9144,66.989,66.8564,66.9641,31700.0
2014-07-29 10:10:00,80.81,80.94,80.79,80.84,48400.0,66.9641,67.0718,66.9475,66.989,48400.0
2014-07-29 10:20:00,80.84,80.86,80.78,80.84,20000.0,66.989,67.0055,66.9393,66.989,20000.0
2014-07-29 10:30:00,80.84,80.84,80.74,80.82,24600.0,66.989,66.989,66.9061,66.9724,24600.0
2014-07-29 10:40:00,80.82,80.86,80.75,80.84,19800.0,66.9724,67.0055,66.9144,66.989,19800.0
2014-07-29 10:50:00,80.85,80.86,80.71,80.73,65900.0,66.9973,67.0055,66.8813,66.8978,65900.0
2014-07-29 11:00:00,80.73,80.74,80.59,80.6,127300.0,66.8978,66.9061,66.7818,66.7901,127300.0
2014-07-29 11:10:00,80.6,80.83,80.58,80.79,127500.0,66.7901,66.9807,66.7735,66.9475,127500.0
2014-07-29 11:20:00,80.78,80.8,80.71,80.71,44800.0,66.9393,66.9558,66.8813,66.8813,44800.0
2014-07-29 11:30:00,80.69,80.75,80.62,80.72,73800.0,66.8647,66.9144,66.8067,66.8895,73800.0
2014-07-29 11:40:00,80.71,80.72,80.66,80.7,71100.0,66.8813,66.8895,66.8398,66.873,71100.0
2014-07-29 11:50:00,80.69,80.8,80.68,80.76,111200.0,66.8647,66.9558,66.8564,66.9227,111200.0
2014-07-29 12:00:00,80.76,80.76,80.72,80.74,15200.0,66.9227,66.9227,66.8895,66.9061,15200.0
2014-07-29 12:10:00,80.74,80.76,80.72,80.74,22700.0,66.9061,66.9227,66.8895,66.9061,22700.0
2014-07-29 12:20:00,80.74,80.8,80.72,80.74,49100.0,66.9061,66.9558,66.8895,66.9061,49100.0
2014-07-29 12:30:00,80.75,80.88,80.73,80.84,42400.0,66.9144,67.0221,66.8978,66.989,42400.0
2014-07-29 12:40:00,80.82,80.89,80.8,80.87,17700.0,66.9724,67.0304,66.9558,67.0138,17700.0
2014-07-29 12:50:00,80.87,80.92,80.86,80.88,16400.0,67.0138,67.0553,67.0055,67.0221,16400.0
2014-07-29 13:00:00,80.88,80.92,80.86,80.91,14600.0,67.0221,67.0553,67.0055,67.047,14600.0
2014-07-29 13:10:00,80.9,80.91,80.8,80.83,42700.0,67.0387,67.047,66.9558,66.9807,42700.0
2014-07-29 13:20:00,80.84,80.93,80.84,80.92,24000.0,66.989,67.0636,66.989,67.0553,24000.0
2014-07-29 13:30:00,80.92,80.94,80.88,80.9,44500.0,67.0553,67.0718,67.0221,67.0387,44500.0
2014-07-29 13:40:00,80.9,80.92,80.87,80.89,16900.0,67.0387,67.0553,67.0138,67.0304,16900.0
2014-07-29 13:50:00,80.88,80.92,80.88,80.91,21300.0,67.0221,67.0553,67.0221,67.047,21300.0
2014-07-29 14:00:00,80.91,80.94,80.9,80.91,15100.0,67.047,67.0718,67.0387,67.047,15100.0
2014-07-29 14:10:00,80.91,80.96,80.88,80.88,32500.0,67.047,67.0884,67.0221,67.0221,32500.0
2014-07-29 14:20:00,80.87,80.88,80.75,80.82,74900.0,67.0138,67.0221,66.9144,66.9724,74900.0
2014-07-29 14:30:00,80.82,80.84,80.75,80.78,27800.0,66.9724,66.989,66.9144,66.9393,27800.0
2014-07-29 14:40:00,80.77,80.8,80.75,80.79,50900.0,66.931,66.9558,66.9144,66.9475,50900.0
2014-07-29 14:50:00,80.78,80.83,80.77,80.81,41900.0,66.9393,66.9807,66.931,66.9641,41900.0
2014-07-29 15:00:00,80.8,80.82,80.76,80.8,48700.0,66.9558,66.9724,66.9227,66.9558,48700.0
2014-07-29 15:10:00,80.8,80.81,80.76,80.77,42900.0,66.9558,66.9641,66.9227,66.931,42900.0
2014-07-29 15:20:00,80.78,80.81,80.74,80.77,65500.0,66.9393,66.9641,66.9061,66.931,65500.0
2014-07-29 15:30:00,80.77,80.78,80.72,80.75,111500.0,66.931,66.9393,66.8895,66.9144,111500.0
2014-07-29 15:40:00,80.75,80.79,80.66,80.77,145200.0,66.9144,66.9475,66.8398,66.931,145200.0
2014-07-29 15:50:00,80.76,80.78,80.57,80.57,200100.0,66.9227,66.9393,66.7652,66.7652,200100.0
2014-07-30 09:30:00,80.6,80.87,80.38,80.77,71000.0,66.7901,67.0138,66.6078,66.931,71000.0
2014-07-30 09:40:00,80.79,80.87,80.77,80.84,23400.0,66.9475,67.0138,66.931,66.989,23400.0
2014-07-30 09:50:00,80.84,80.87,80.64,80.67,32800.0,66.989,67.0138,66.8232,66.8481,32800.0
2014-07-30 10:00:00,80.67,80.7,80.59,80.67,64400.0,66.8481,66.873,66.7818,66.8481,64400.0
2014-07-30 10:10:00,80.66,80.66,80.53,80.64,56400.0,66.8398,66.8398,66.7321,66.8232,56400.0
2014-07-30 10:20:00,80.64,80.71,80.57,80.63,80400.0,66.8232,66.8813,66.7652,66.815,80400.0
2014-07-30 10:30:00,80.63,80.65,80.51,80.53,96800.0,66.815,66.8315,66.7155,66.7321,96800.0
2014-07-30 10:40:00,80.53,80.57,80.49,80.52,84500.0,66.7321,66.7652,66.6989,66.7238,84500.0
2014-07-30 10:50:00,80.5,80.53,80.42,80.45,117100.0,66.7072,66.7321,66.6409,66.6658,117100.0
2014-07-30 11:00:00,80.44,80.45,80.2,80.25,52800.0,66.6575,66.6658,66.4586,66.5001,52800.0
2014-07-30 11:10:00,80.25,80.29,80.15,80.26,16300.0,66.5001,66.5332,66.4172,66.5084,16300.0
2014-07-30 11:20:00,80.26,80.31,80.22,80.28,13700.0,66.5084,66.5498,66.4752,66.5249,13700.0
2014-07-30 11:30:00,80.27,80.28,80.21,80.24,26300.0,66.5166,66.5249,66.4669,66.4918,26300.0
2014-07-30 11:40:00,80.24,80.24,80.17,80.17,26800.0,66.4918,66.4918,66.4338,66.4338,26800.0
2014-07-30 11:50:00,80.16,80.21,80.15,80.16,19200.0,66.4255,66.4669,66.4172,66.4255,19200.0
2014-07-30 12:00:00,80.17,80.2,80.16,80.19,26900.0,66.4338,66.4586,66.4255,66.4503,26900.0
2014-07-30 12:10:00,80.19,80.3,80.16,80.29,49500.0,66.4503,66.5415,66.4255,66.5332,49500.0
2014-07-30 12:20:00,80.27,80.37,80.27,80.3,8400.0,66.5166,66.5995,66.5166,66.5415,8400.0
2014-07-30 12:30:00,80.3,80.36,80.27,80.33,8800.0,66.5415,66.5912,66.5166,66.5664,8800.0
2014-07-30 12:40:00,80.32,80.37,80.3,80.35,5900.0,66.5581,66.5995,66.5415,66.5829,5900.0
2014-07-30 12:50:00,80.36,80.36,80.31,80.31,8500.0,66.5912,66.5912,66.5498,66.5498,8500.0
2014-07-30 13:00:00,80.32,80.33,80.26,80.28,14500.0,66.5581,66.5664,66.5084,66.5249,14500.0
2014-07-30 13:10:00,80.27,80.34,80.27,80.3,21100.0,66.5166,66.5746,66.5166,66.5415,21100.0
2014-07-30 13:20:00,80.29,80.35,80.29,80.34,22800.0,66.5332,66.5829,66.5332,66.5746,22800.0
2014-07-30 13:30:00,80.34,80.44,80.31,80.4,17000.0,66.5746,66.6575,66.5498,66.6244,17000.0
2014-07-30 13:40:00,80.41,80.44,80.38,80.42,22200.0,66.6327,66.6575,66.6078,66.6409,22200.0
2014-07-30 13:50:00,80.42,80.44,80.39,80.4,21700.0,66.6409,66.6575,66.6161,66.6244,21700.0
2014-07-30 14:00:00,80.41,80.61,80.35,80.61,50200.0,66.6327,66.7984,66.5829,66.7984,50200.0
2014-07-30 14:10:00,80.58,80.84,80.57,80.76,40100.0,66.7735,66.989,66.7652,66.9227,40100.0
2014-07-30 14:20:00,80.76,80.78,80.59,80.69,15600.0,66.9227,66.9393,66.7818,66.8647,15600.0
2014-07-30 14:30:00,80.68,80.73,80.61,80.66,35300.0,66.8564,66.8978,66.7984,66.8398,35300.0
2014-07-30 14:40:00,80.66,80.69,80.47,80.52,27800.0,66.8398,66.8647,66.6824,66.7238,27800.0
2014-07-30 14:50:00,80.51,80.54,80.47,80.49,16200.0,66.7155,66.7404,66.6824,66.6989,16200.0
2014-07-30 15:00:00,80.48,80.48,80.39,80.48,37800.0,66.6907,66.6907,66.6161,66.6907,37800.0
2014-07-30 15:10:00,80.48,80.55,80.39,80.53,32200.0,66.6907,66.7487,66.6161,66.7321,32200.0
2014-07-30 15:20:00,80.53,80.53,80.44,80.48,20900.0,66.7321,66.7321,66.6575,66.6907,20900.0
2014-07-30 15:30:00,80.49,80.63,80.49,80.59,28800.0,66.6989,66.815,66.6989,66.7818,28800.0
2014-07-30 15:40:00,80.59,80.6,80.52,80.55,36100.0,66.7818,66.7901,66.7238,66.7487,36100.0
2014-07-30 15:50:00,80.55,80.58,80.5,80.51,106100.0,66.7487,66.7735,66.7072,66.7155,106100.0
2014-07-31 09:30:00,79.91,80.23,79.7,80.11,78400.0,66.2183,66.4835,66.0443,66.3841,78400.0
2014-07-31 09:40:00,80.12,80.44,80.06,80.4,38200.0,66.3923,66.6575,66.3426,66.6244,38200.0
2014-07-31 09:50:00,80.35,80.66,80.31,80.57,161700.0,66.5829,66.8398,66.5498,66.7652,161700.0
2014-07-31 10:00:00,80.57,80.61,80.31,80.33,130300.0,66.7652,66.7984,66.5498,66.5664,130300.0
2014-07-31 10:10:00,80.32,80.52,80.3,80.45,80500.0,66.5581,66.7238,66.5415,66.6658,80500.0
2014-07-31 10:20:00,80.44,80.44,80.25,80.34,47000.0,66.6575,66.6575,66.5001,66.5746,47000.0
2014-07-31 10:30:00,80.33,80.4,80.25,80.4,48300.0,66.5664,66.6244,66.5001,66.6244,48300.0
2014-07-31 10:40:00,80.39,80.5,80.36,80.41,44400.0,66.6161,66.7072,66.5912,66.6327,44400.0
2014-07-31 10:50:00,80.4,80.44,80.27,80.31,73000.0,66.6244,66.6575,66.5166,66.5498,73000.0
2014-07-31 11:00:00,80.28,80.38,80.28,80.35,40000.0,66.5249,66.6078,66.5249,66.5829,40000.0
2014-07-31 11:10:00,80.36,80.36,80.15,80.18,35200.0,66.5912,66.5912,66.4172,66.4421,35200.0
2014-07-31 11:20:00,80.15,80.23,80.08,80.09,22300.0,66.4172,66.4835,66.3592,66.3675,22300.0
2014-07-31 11:30:00,80.07,80.08,79.96,80.08,22500.0,66.3509,66.3592,66.2598,66.3592,22500.0
2014-07-31 11:40:00,80.07,80.12,79.91,79.99,20200.0,66.3509,66.3923,66.2183,66.2846,20200.0
2014-07-31 11:50:00,79.98,79.99,79.77,79.8,36700.0,66.2763,66.2846,66.1023,66.1272,36700.0
2014-07-31 12:00:00,79.81,79.84,79.74,79.79,15100.0,66.1355,66.1603,66.0774,66.1189,15100.0
2014-07-31 12:10:00,79.77,79.77,79.59,79.64,38000.0,66.1023,66.1023,65.9532,65.9946,38000.0
2014-07-31 12:20:00,79.63,79.65,79.57,79.59,13100.0,65.9863,66.0029,65.9366,65.9532,13100.0
2014-07-31 12:30:00,79.6,79.72,79.59,79.6,20200.0,65.9614,66.0609,65.9532,65.9614,20200.0
2014-07-31 12:40:00,79.59,79.68,79.56,79.66,10700.0,65.9532,66.0277,65.9283,66.0112,10700.0
2014-07-31 12:50:00,79.67,79.71,79.63,79.67,39800.0,66.0194,66.0526,65.9863,66.0194,39800.0
2014-07-31 13:00:00,79.65,79.66,79.61,79.64,17500.0,66.0029,66.0112,65.9697,65.9946,17500.0
2014-07-31 13:10:00,79.63,79.64,79.53,79.56,38700.0,65.9863,65.9946,65.9034,65.9283,38700.0
2014-07-31 13:20:00,79.57,79.58,79.46,79.58,16400.0,65.9366,65.9449,65.8454,65.9449,16400.0
2014-07-31 13:30:00,79.59,79.64,79.59,79.6,47100.0,65.9532,65.9946,65.9532,65.9614,47100.0
2014-07-31 13:40:00,79.6,79.6,79.49,79.59,24500.0,65.9614,65.9614,65.8703,65.9532,24500.0
2014-07-31 13:50:00,79.59,79.62,79.53,79.62,22000.0,65.9532,65.978,65.9034,65.978,22000.0
2014-07-31 14:00:00,79.62,79.65,79.58,79.61,47000.0,65.978,66.0029,65.9449,65.9697,47000.0
2014-07-31 14:10:00,79.59,79.6,79.52,79.52,41900.0,65.9532,65.9614,65.8951,65.8951,41900.0
2014-07-31 14:20:00,79.51,79.58,79.5,79.58,16000.0,65.8869,65.9449,65.8786,65.9449,16000.0
2014-07-31 14:30:00,79.57,79.59,79.52,79.53,26300.0,65.9366,65.9532,65.8951,65.9034,26300.0
2014-07-31 14:40:00,79.52,79.56,79.46,79.52,58800.0,65.8951,65.9283,65.8454,65.8951,58800.0
2014-07-31 14:50:00,79.52,79.54,79.4,79.43,47100.0,65.8951,65.9117,65.7957,65.8206,47100.0
2014-07-31 15:00:00,79.41,79.5,79.41,79.43,41000.0,65.804,65.8786,65.804,65.8206,41000.0
2014-07-31 15:10:00,79.42,79.42,79.27,79.27,71900.0,65.8123,65.8123,65.688,65.688,71900.0
2014-07-31 15:20:00,79.27,79.34,79.23,79.27,105800.0,65.688,65.746,65.6548,65.688,105800.0
2014-07-31 15:30:00,79.28,79.42,79.27,79.42,107600.0,65.6963,65.8123,65.688,65.8123,107600.0
2014-07-31 15:40:00,79.42,79.44,79.33,79.37,116200.0,65.8123,65.8289,65.7377,65.7708,116200.0
2014-07-31 15:50:00,79.36,79.36,79.22,79.27,266600.0,65.7626,65.7626,65.6465,65.688,266600.0
2014-08-01 09:30:00,78.85,79.47,78.77,79.39,108300.0,65.3399,65.8537,65.2736,65.7874,108300.0
2014-08-01 09:40:00,79.38,79.48,79.02,79.13,34300.0,65.7791,65.862,65.4808,65.572,34300.0
2014-08-01 09:50:00,79.1,79.25,79.09,79.16,36700.0,65.5471,65.6714,65.5388,65.5968,36700.0
2014-08-01 10:00:00,79.16,79.23,79.01,79.03,35200.0,65.5968,65.6548,65.4725,65.4891,35200.0
2014-08-01 10:10:00,79.03,79.07,78.89,78.91,42400.0,65.4891,65.5222,65.3731,65.3897,42400.0
2014-08-01 10:20:00,78.92,79.11,78.9,79.03,25700.0,65.3979,65.5554,65.3814,65.4891,25700.0
2014-08-01 10:30:00,79.04,79.09,78.92,79.06,43100.0,65.4974,65.5388,65.3979,65.514,43100.0
2014-08-01 10:40:00,79.06,79.11,78.86,78.87,24900.0,65.514,65.5554,65.3482,65.3565,24900.0
2014-08-01 10:50:00,78.87,78.89,78.65,78.78,60800.0,65.3565,65.3731,65.1742,65.2819,60800.0
2014-08-01 11:00:00,78.78,78.87,78.73,78.84,49600.0,65.2819,65.3565,65.2405,65.3317,49600.0
2014-08-01 11:10:00,78.88,78.88,78.79,78.81,25600.0,65.3648,65.3648,65.2902,65.3068,25600.0
2014-08-01 11:20:00,78.82,78.95,78.81,78.92,19700.0,65.3151,65.4228,65.3068,65.3979,19700.0
2014-08-01 11:30:00,78.88,78.94,78.72,78.74,32600.0,65.3648,65.4145,65.2322,65.2488,32600.0
2014-08-01 11:40:00,78.76,78.81,78.55,78.6,28500.0,65.2654,65.3068,65.0913,65.1328,28500.0
2014-08-01 11:50:00,78.58,78.6,78.47,78.53,35300.0,65.1162,65.1328,65.025,65.0748,35300.0
2014-08-01 12:00:00,78.56,78.63,78.53,78.54,23900.0,65.0996,65.1576,65.0748,65.0831,23900.0
2014-08-01 12:10:00,78.55,78.74,78.53,78.73,33800.0,65.0913,65.2488,65.0748,65.2405,33800.0
2014-08-01 12:20:00,78.72,78.76,78.65,78.68,47500.0,65.2322,65.2654,65.1742,65.1991,47500.0
2014-08-01 12:30:00,78.68,78.73,78.62,78.62,16100.0,65.1991,65.2405,65.1493,65.1493,16100.0
2014-08-01 12:40:00,78.63,78.7,78.49,78.49,42800.0,65.1576,65.2156,65.0416,65.0416,42800.0
2014-08-01 12:50:00,78.49,78.59,78.43,78.52,100600.0,65.0416,65.1245,64.9919,65.0665,100600.0
2014-08-01 13:00:00,78.51,78.55,78.35,78.45,50600.0,65.0582,65.0913,64.9256,65.0085,50600.0
2014-08-01 13:10:00,78.46,78.56,78.42,78.51,40200.0,65.0168,65.0996,64.9836,65.0582,40200.0
2014-08-01 13:20:00,78.51,78.73,78.39,78.73,61000.0,65.0582,65.2405,64.9588,65.2405,61000.0
2014-08-01 13:30:00,78.76,78.76,78.6,78.71,36500.0,65.2654,65.2654,65.1328,65.2239,36500.0
2014-08-01 13:40:00,78.69,78.76,78.62,78.74,29200.0,65.2074,65.2654,65.1493,65.2488,29200.0
2014-08-01 13:50:00,78.75,78.82,78.61,78.78,39000.0,65.2571,65.3151,65.1411,65.2819,39000.0
2014-08-01 14:00:00,78.78,78.89,78.74,78.86,76900.0,65.2819,65.3731,65.2488,65.3482,76900.0
2014-08-01 14:10:00,78.86,78.92,78.8,78.91,44400.0,65.3482,65.3979,65.2985,65.3897,44400.0
2014-08-01 14:20:00,78.9,78.94,78.74,78.78,55000.0,65.3814,65.4145,65.2488,65.2819,55000.0
2014-08-01 14:30:00,78.78,78.88,78.78,78.88,50900.0,65.2819,65.3648,65.2819,65.3648,50900.0
2014-08-01 14:40:00,78.88,78.89,78.77,78.77,41800.0,65.3648,65.3731,65.2736,65.2736,41800.0
2014-08-01 14:50:00,78.78,78.83,78.73,78.78,36000.0,65.2819,65.3234,65.2405,65.2819,36000.0
2014-08-01 15:00:00,78.78,78.86,78.71,78.81,54600.0,65.2819,65.3482,65.2239,65.3068,54600.0
2014-08-01 15:10:00,78.81,78.85,78.71,78.8,63700.0,65.3068,65.3399,65.2239,65.2985,63700.0
2014-08-01 15:20:00,78.81,78.89,78.76,78.76,44700.0,65.3068,65.3731,65.2654,65.2654,44700.0
2014-08-01 15:30:00,78.75,78.87,78.72,78.86,77500.0,65.2571,65.3565,65.2322,65.3482,77500.0
2014-08-01 15:40:00,78.87,78.87,78.75,78.79,81300.0,65.3565,65.3565,65.2571,65.2902,81300.0
2014-08-01 15:50:00,78.8,78.81,78.69,78.72,191600.0,65.2985,65.3068,65.2074,65.2322,191600.0
2014-08-04 09:30:00,78.97,78.99,78.73,78.77,56100.0,65.4394,65.456,65.2405,65.2736,56100.0
2014-08-04 09:40:00,78.77,78.84,78.68,78.77,43600.0,65.2736,65.3317,65.1991,65.2736,43600.0
2014-08-04 09:50:00,78.8,78.81,78.69,78.75,52600.0,65.2985,65.3068,65.2074,65.2571,52600.0
2014-08-04 10:00:00,78.76,78.82,78.69,78.81,27200.0,65.2654,65.3151,65.2074,65.3068,27200.0
2014-08-04 10:10:00,78.82,78.82,78.74,78.78,39600.0,65.3151,65.3151,65.2488,65.2819,39600.0
2014-08-04 10:20:00,78.78,78.88,78.76,78.78,24100.0,65.2819,65.3648,65.2654,65.2819,24100.0
2014-08-04 10:30:00,78.76,78.78,78.71,78.74,21200.0,65.2654,65.2819,65.2239,65.2488,21200.0
2014-08-04 10:40:00,78.71,78.76,78.62,78.68,28000.0,65.2239,65.2654,65.1493,65.1991,28000.0
2014-08-04 10:50:00,78.66,78.71,78.55,78.59,89800.0,65.1825,65.2239,65.0913,65.1245,89800.0
2014-08-04 11:00:00,78.6,78.62,78.5,78.6,45700.0,65.1328,65.1493,65.0499,65.1328,45700.0
2014-08-04 11:10:00,78.59,78.63,78.54,78.6,73500.0,65.1245,65.1576,65.0831,65.1328,73500.0
2014-08-04 11:20:00,78.6,78.69,78.58,78.65,52200.0,65.1328,65.2074,65.1162,65.1742,52200.0
2014-08-04 11:30:00,78.65,78.79,78.59,78.77,33000.0,65.1742,65.2902,65.1245,65.2736,33000.0
2014-08-04 11:40:00,78.77,78.78,78.66,78.72,39600.0,65.2736,65.2819,65.1825,65.2322,39600.0
2014-08-04 11:50:00,78.71,78.72,78.68,78.69,19600.0,65.2239,65.2322,65.1991,65.2074,19600.0
2014-08-04 12:00:00,78.69,78.74,78.69,78.72,34400.0,65.2074,65.2488,65.2074,65.2322,34400.0
2014-08-04 12:10:00,78.73,78.89,78.7,78.89,36000.0,65.2405,65.3731,65.2156,65.3731,36000.0
2014-08-04 12:20:00,78.88,79.09,78.86,79.05,67800.0,65.3648,65.5388,65.3482,65.5057,67800.0
2014-08-04 12:30:00,79.06,79.1,79.04,79.05,35300.0,65.514,65.5471,65.4974,65.5057,35300.0
2014-08-04 12:40:00,79.06,79.1,78.98,79.0,22700.0,65.514,65.5471,65.4477,65.4642,22700.0
2014-08-04 12:50:00,79.01,79.06,78.99,79.04,88500.0,65.4725,65.514,65.456,65.4974,88500.0
2014-08-04 13:00:00,79.04,79.06,79.01,79.06,32900.0,65.4974,65.514,65.4725,65.514,32900.0
2014-08-04 13:10:00,79.06,79.13,79.05,79.13,43100.0,65.514,65.572,65.5057,65.572,43100.0
2014-08-04 13:20:00,79.13,79.22,79.13,79.15,50400.0,65.572,65.6465,65.572,65.5885,50400.0
2014-08-04 13:30:00,79.16,79.16,79.09,79.16,42400.0,65.5968,65.5968,65.5388,65.5968,42400.0
2014-08-04 13:40:00,79.15,79.2,79.13,79.17,40900.0,65.5885,65.63,65.572,65.6051,40900.0
2014-08-04 13:50:00,79.16,79.25,79.15,79.17,27300.0,65.5968,65.6714,65.5885,65.6051,27300.0
2014-08-04 14:00:00,79.17,79.2,79.16,79.17,39000.0,65.6051,65.63,65.5968,65.6051,39000.0
2014-08-04 14:10:00,79.17,79.22,79.15,79.18,51000.0,65.6051,65.6465,65.5885,65.6134,51000.0
2014-08-04 14:20:00,79.17,79.2,79.15,79.16,27300.0,65.6051,65.63,65.5885,65.5968,27300.0
2014-08-04 14:30:00,79.15,79.22,79.14,79.21,37100.0,65.5885,65.6465,65.5803,65.6383,37100.0
2014-08-04 14:40:00,79.21,79.23,79.19,79.22,52400.0,65.6383,65.6548,65.6217,65.6465,52400.0
2014-08-04 14:50:00,79.22,79.25,79.22,79.23,46000.0,65.6465,65.6714,65.6465,65.6548,46000.0
2014-08-04 15:00:00,79.23,79.24,79.2,79.21,30300.0,65.6548,65.6631,65.63,65.6383,30300.0
2014-08-04 15:10:00,79.21,79.32,79.2,79.31,54500.0,65.6383,65.7294,65.63,65.7211,54500.0
2014-08-04 15:20:00,79.31,79.39,79.29,79.39,41100.0,65.7211,65.7874,65.7046,65.7874,41100.0
2014-08-04 15:30:00,79.39,79.45,79.37,79.43,43400.0,65.7874,65.8371,65.7708,65.8206,43400.0
2014-08-04 15:40:00,79.44,79.49,79.43,79.45,59300.0,65.8289,65.8703,65.8206,65.8371,59300.0
2014-08-04 15:50:00,79.45,79.49,79.34,79.34,156000.0,65.8371,65.8703,65.746,65.746,156000.0
2014-08-05 09:30:00,78.96,79.27,78.81,79.04,84600.0,65.4311,65.688,65.3068,65.4974,84600.0
2014-08-05 09:40:00,79.03,79.07,78.67,78.69,57300.0,65.4891,65.5222,65.1908,65.2074,57300.0
2014-08-05 09:50:00,78.69,78.82,78.58,78.75,44400.0,65.2074,65.3151,65.1162,65.2571,44400.0
2014-08-05 10:00:00,78.75,78.81,78.68,78.72,62300.0,65.2571,65.3068,65.1991,65.2322,62300.0
2014-08-05 10:10:00,78.73,78.89,78.73,78.8,34300.0,65.2405,65.3731,65.2405,65.2985,34300.0
2014-08-05 10:20:00,78.81,79.05,78.81,79.0,60000.0,65.3068,65.5057,65.3068,65.4642,60000.0
2014-08-05 10:30:00,78.99,79.14,78.96,79.02,39500.0,65.456,65.5803,65.4311,65.4808,39500.0
2014-08-05 10:40:00,79.03,79.05,78.96,79.02,24800.0,65.4891,65.5057,65.4311,65.4808,24800.0
2014-08-05 10:50:00,79.02,79.02,78.82,78.86,31400.0,65.4808,65.4808,65.3151,65.3482,31400.0
2014-08-05 11:00:00,78.86,78.91,78.81,78.83,29000.0,65.3482,65.3897,65.3068,65.3234,29000.0
2014-08-05 11:10:00,78.83,79.01,78.82,78.93,63900.0,65.3234,65.4725,65.3151,65.4062,63900.0
2014-08-05 11:20:00,78.94,79.02,78.84,78.84,35400.0,65.4145,65.4808,65.3317,65.3317,35400.0
2014-08-05 11:30:00,78.85,78.92,78.79,78.86,51100.0,65.3399,65.3979,65.2902,65.3482,51100.0
2014-08-05 11:40:00,78.85,78.88,78.74,78.75,23000.0,65.3399,65.3648,65.2488,65.2571,23000.0
2014-08-05 11:50:00,78.76,78.81,78.66,78.67,22900.0,65.2654,65.3068,65.1825,65.1908,22900.0
2014-08-05 12:00:00,78.68,78.73,78.67,78.68,39300.0,65.1991,65.2405,65.1908,65.1991,39300.0
2014-08-05 12:10:00,78.68,78.73,78.68,78.73,17800.0,65.1991,65.2405,65.1991,65.2405,17800.0
2014-08-05 12:20:00,78.72,78.73,78.64,78.67,30600.0,65.2322,65.2405,65.1659,65.1908,30600.0
2014-08-05 12:30:00,78.66,78.69,78.62,78.64,28000.0,65.1825,65.2074,65.1493,65.1659,28000.0
2014-08-05 12:40:00,78.64,78.69,78.62,78.68,38500.0,65.1659,65.2074,65.1493,65.1991,38500.0
2014-08-05 12:50:00,78.67,78.71,78.67,78.69,20700.0,65.1908,65.2239,65.1908,65.2074,20700.0
2014-08-05 13:00:00,78.7,78.7,78.67,78.7,20100.0,65.2156,65.2156,65.1908,65.2156,20100.0
2014-08-05 13:10:00,78.7,78.81,78.67,78.81,31300.0,65.2156,65.3068,65.1908,65.3068,31300.0
2014-08-05 13:20:00,78.8,78.82,78.75,78.78,14100.0,65.2985,65.3151,65.2571,65.2819,14100.0
2014-08-05 13:30:00,78.78,78.78,78.41,78.41,49100.0,65.2819,65.2819,64.9753,64.9753,49100.0
2014-08-05 13:40:00,78.41,78.48,78.26,78.36,53000.0,64.9753,65.0333,64.851,64.9339,53000.0
2014-08-05 13:50:00,78.34,78.42,78.28,78.3,26900.0,64.9173,64.9836,64.8676,64.8842,26900.0
2014-08-05 14:00:00,78.29,78.32,78.04,78.06,62600.0,64.8759,64.9008,64.6687,64.6853,62600.0
2014-08-05 14:10:00,78.06,78.32,78.06,78.3,94300.0,64.6853,64.9008,64.6853,64.8842,94300.0
2014-08-05 14:20:00,78.31,78.46,78.31,78.46,43700.0,64.8925,65.0168,64.8925,65.0168,43700.0
2014-08-05 14:30:00,78.45,78.53,78.44,78.44,32100.0,65.0085,65.0748,65.0002,65.0002,32100.0
2014-08-05 14:40:00,78.43,78.52,78.39,78.46,53600.0,64.9919,65.0665,64.9588,65.0168,53600.0
2014-08-05 14:50:00,78.46,78.54,78.38,78.46,40200.0,65.0168,65.0831,64.9505,65.0168,40200.0
2014-08-05 15:00:00,78.46,78.49,78.36,78.38,48800.0,65.0168,65.0416,64.9339,64.9505,48800.0
2014-08-05 15:10:00,78.36,78.5,78.32,78.47,54900.0,64.9339,65.0499,64.9008,65.025,54900.0
2014-08-05 15:20:00,78.47,78.52,78.39,78.39,52900.0,65.025,65.0665,64.9588,64.9588,52900.0
2014-08-05 15:30:00,78.4,78.62,78.4,78.48,72000.0,64.967,65.1493,64.967,65.0333,72000.0
2014-08-05 15:40:00,78.48,78.55,78.47,78.49,63400.0,65.0333,65.0913,65.025,65.0416,63400.0
2014-08-05 15:50:00,78.49,78.56,78.42,78.44,179500.0,65.0416,65.0996,64.9836,65.0002,179500.0
2014-08-06 09:30:00,77.26,77.61,76.87,76.91,275900.0,64.0224,64.3124,63.6992,63.7323,275900.0
2014-08-06 09:40:00,76.91,77.52,76.91,77.42,267200.0,63.7323,64.2378,63.7323,64.155,267200.0
2014-08-06 09:50:00,77.42,77.54,77.29,77.29,170400.0,64.155,64.2544,64.0472,64.0472,170400.0
2014-08-06 10:00:00,77.3,77.56,77.3,77.47,130100.0,64.0555,64.271,64.0555,64.1964,130100.0
2014-08-06 10:10:00,77.48,77.59,77.41,77.59,95700.0,64.2047,64.2958,64.1467,64.2958,95700.0
2014-08-06 10:20:00,77.59,77.8,77.57,77.7,94300.0,64.2958,64.4698,64.2793,64.387,94300.0
2014-08-06 10:30:00,77.7,77.75,77.66,77.69,48700.0,64.387,64.4284,64.3538,64.3787,48700.0
2014-08-06 10:40:00,77.7,77.7,77.58,77.62,45700.0,64.387,64.387,64.2875,64.3207,45700.0
2014-08-06 10:50:00,77.62,77.89,77.62,77.89,56300.0,64.3207,64.5444,64.3207,64.5444,56300.0
2014-08-06 11:00:00,77.87,77.97,77.78,77.92,103400.0,64.5279,64.6107,64.4533,64.5693,103400.0
2014-08-06 11:10:00,77.94,77.96,77.78,77.78,133500.0,64.5859,64.6024,64.4533,64.4533,133500.0
2014-08-06 11:20:00,77.81,77.88,77.79,77.84,20000.0,64.4781,64.5361,64.4616,64.503,20000.0
2014-08-06 11:30:00,77.83,78.09,77.82,78.01,38400.0,64.4947,64.7102,64.4864,64.6439,38400.0
2014-08-06 11:40:00,78.02,78.04,77.87,77.91,75200.0,64.6522,64.6687,64.5279,64.561,75200.0
2014-08-06 11:50:00,77.9,78.0,77.89,77.99,97100.0,64.5527,64.6356,64.5444,64.6273,97100.0
2014-08-06 12:00:00,78.0,78.1,77.97,78.06,108100.0,64.6356,64.7184,64.6107,64.6853,108100.0
2014-08-06 12:10:00,78.06,78.07,77.87,77.9,18600.0,64.6853,64.6936,64.5279,64.5527,18600.0
2014-08-06 12:20:00,77.88,78.01,77.86,77.9,16100.0,64.5361,64.6439,64.5196,64.5527,16100.0
2014-08-06 12:30:00,77.91,78.13,77.9,78.11,48500.0,64.561,64.7433,64.5527,64.7267,48500.0
2014-08-06 12:40:00,78.12,78.14,78.05,78.05,22000.0,64.735,64.7516,64.677,64.677,22000.0
2014-08-06 12:50:00,78.04,78.09,77.94,77.97,13000.0,64.6687,64.7102,64.5859,64.6107,13000.0
2014-08-06 13:00:00,77.97,77.99,77.8,77.82,29300.0,64.6107,64.6273,64.4698,64.4864,29300.0
2014-08-06 13:10:00,77.83,77.88,77.78,77.87,49100.0,64.4947,64.5361,64.4533,64.5279,49100.0
2014-08-06 13:20:00,77.87,78.03,77.86,77.99,58800.0,64.5279,64.6604,64.5196,64.6273,58800.0
2014-08-06 13:30:00,77.99,78.08,77.98,78.05,21800.0,64.6273,64.7019,64.619,64.677,21800.0
2014-08-06 13:40:00,78.05,78.05,77.86,77.86,13800.0,64.677,64.677,64.5196,64.5196,13800.0
2014-08-06 13:50:00,77.85,77.9,77.74,77.75,27400.0,64.5113,64.5527,64.4201,64.4284,27400.0
2014-08-06 14:00:00,77.76,77.77,77.7,77.71,40700.0,64.4367,64.445,64.387,64.3953,40700.0
2014-08-06 14:10:00,77.71,77.75,77.64,77.74,47300.0,64.3953,64.4284,64.3373,64.4201,47300.0
2014-08-06 14:20:00,77.75,77.86,77.73,77.83,14700.0,64.4284,64.5196,64.4118,64.4947,14700.0
2014-08-06 14:30:00,77.84,77.85,77.73,77.82,32200.0,64.503,64.5113,64.4118,64.4864,32200.0
2014-08-06 14:40:00,77.82,77.9,77.81,77.89,28500.0,64.4864,64.5527,64.4781,64.5444,28500.0
2014-08-06 14:50:00,77.9,77.93,77.79,77.8,30900.0,64.5527,64.5776,64.4616,64.4698,30900.0
2014-08-06 15:00:00,77.8,77.89,77.79,77.83,37900.0,64.4698,64.5444,64.4616,64.4947,37900.0
2014-08-06 15:10:00,77.83,77.88,77.79,77.87,105700.0,64.4947,64.5361,64.4616,64.5279,105700.0
2014-08-06 15:20:00,77.86,77.89,77.83,77.83,25900.0,64.5196,64.5444,64.4947,64.4947,25900.0
2014-08-06 15:30:00,77.83,77.85,77.77,77.82,67300.0,64.4947,64.5113,64.445,64.4864,67300.0
2014-08-06 15:40:00,77.82,77.88,77.8,77.83,110100.0,64.4864,64.5361,64.4698,64.4947,110100.0
2014-08-06 15:50:00,77.84,77.9,77.82,77.83,124400.0,64.503,64.5527,64.4864,64.4947,124400.0
2014-08-07 09:30:00,78.31,78.59,78.3,78.38,83800.0,64.8925,65.1245,64.8842,64.9505,83800.0
2014-08-07 09:40:00,78.38,78.39,78.25,78.34,46100.0,64.9505,64.9588,64.8427,64.9173,46100.0
2014-08-07 09:50:00,78.33,78.51,78.31,78.45,43600.0,64.909,65.0582,64.8925,65.0085,43600.0
2014-08-07 10:00:00,78.45,78.53,78.34,78.38,28300.0,65.0085,65.0748,64.9173,64.9505,28300.0
2014-08-07 10:10:00,78.38,78.41,78.3,78.31,56300.0,64.9505,64.9753,64.8842,64.8925,56300.0
2014-08-07 10:20:00,78.31,78.46,78.31,78.43,44800.0,64.8925,65.0168,64.8925,64.9919,44800.0
2014-08-07 10:30:00,78.44,78.45,78.34,78.39,70500.0,65.0002,65.0085,64.9173,64.9588,70500.0
2014-08-07 10:40:00,78.4,78.4,78.16,78.18,55400.0,64.967,64.967,64.7682,64.7847,55400.0
2014-08-07 10:50:00,78.18,78.19,77.98,77.99,99400.0,64.7847,64.793,64.619,64.6273,99400.0
2014-08-07 11:00:00,78.0,78.0,77.82,77.93,50400.0,64.6356,64.6356,64.4864,64.5776,50400.0
2014-08-07 11:10:00,77.93,77.95,77.82,77.95,29000.0,64.5776,64.5941,64.4864,64.5941,29000.0
2014-08-07 11:20:00,77.95,78.06,77.88,77.93,31000.0,64.5941,64.6853,64.5361,64.5776,31000.0
2014-08-07 11:30:00,77.89,77.92,77.78,77.8,35700.0,64.5444,64.5693,64.4533,64.4698,35700.0
2014-08-07 11:40:00,77.79,77.8,77.64,77.73,34000.0,64.4616,64.4698,64.3373,64.4118,34000.0
2014-08-07 11:50:00,77.71,77.79,77.56,77.69,30400.0,64.3953,64.4616,64.271,64.3787,30400.0
2014-08-07 12:00:00,77.7,77.79,77.66,77.78,26800.0,64.387,64.4616,64.3538,64.4533,26800.0
2014-08-07 12:10:00,77.78,77.81,77.57,77.58,14300.0,64.4533,64.4781,64.2793,64.2875,14300.0
2014-08-07 12:20:00,77.6,77.7,77.53,77.66,43200.0,64.3041,64.387,64.2461,64.3538,43200.0
2014-08-07 12:30:00,77.65,77.66,77.41,77.51,37200.0,64.3455,64.3538,64.1467,64.2295,37200.0
2014-08-07 12:40:00,77.48,77.58,77.46,77.58,20600.0,64.2047,64.2875,64.1881,64.2875,20600.0
2014-08-07 12:50:00,77.58,77.58,77.47,77.53,19500.0,64.2875,64.2875,64.1964,64.2461,19500.0
2014-08-07 13:00:00,77.53,77.69,77.53,77.66,15700.0,64.2461,64.3787,64.2461,64.3538,15700.0
2014-08-07 13:10:00,77.67,77.69,77.6,77.61,26200.0,64.3621,64.3787,64.3041,64.3124,26200.0
2014-08-07 13:20:00,77.61,77.76,77.58,77.73,26600.0,64.3124,64.4367,64.2875,64.4118,26600.0
2014-08-07 13:30:00,77.73,77.79,77.71,77.79,26600.0,64.4118,64.4616,64.3953,64.4616,26600.0
2014-08-07 13:40:00,77.8,77.82,77.72,77.73,15600.0,64.4698,64.4864,64.4036,64.4118,15600.0
2014-08-07 13:50:00,77.72,77.73,77.64,77.67,15600.0,64.4036,64.4118,64.3373,64.3621,15600.0
2014-08-07 14:00:00,77.69,77.7,77.61,77.67,19800.0,64.3787,64.387,64.3124,64.3621,19800.0
2014-08-07 14:10:00,77.67,77.67,77.56,77.58,19400.0,64.3621,64.3621,64.271,64.2875,19400.0
2014-08-07 14:20:00,77.59,77.61,77.51,77.52,29000.0,64.2958,64.3124,64.2295,64.2378,29000.0
2014-08-07 14:30:00,77.53,77.54,77.43,77.43,38500.0,64.2461,64.2544,64.1632,64.1632,38500.0
2014-08-07 14:40:00,77.44,77.51,77.44,77.5,31300.0,64.1715,64.2295,64.1715,64.2212,31300.0
2014-08-07 14:50:00,77.49,77.54,77.36,77.36,49400.0,64.213,64.2544,64.1052,64.1052,49400.0
2014-08-07 15:00:00,77.36,77.49,77.36,77.42,58000.0,64.1052,64.213,64.1052,64.155,58000.0
2014-08-07 15:10:00,77.44,77.49,77.34,77.43,51600.0,64.1715,64.213,64.0887,64.1632,51600.0
2014-08-07 15:20:00,77.41,77.5,77.37,77.49,83600.0,64.1467,64.2212,64.1135,64.213,83600.0
2014-08-07 15:30:00,77.48,77.52,77.42,77.51,87500.0,64.2047,64.2378,64.155,64.2295,87500.0
2014-08-07 15:40:00,77.51,77.54,77.49,77.5,117500.0,64.2295,64.2544,64.213,64.2212,117500.0
2014-08-07 15:50:00,77.5,77.62,77.48,77.5,178800.0,64.2212,64.3207,64.2047,64.2212,178800.0
2014-08-08 09:30:00,77.72,78.23,77.51,77.98,82000.0,64.4036,64.8262,64.2295,64.619,82000.0
2014-08-08 09:40:00,77.98,78.0,77.63,77.72,42200.0,64.619,64.6356,64.329,64.4036,42200.0
2014-08-08 09:50:00,77.72,77.85,77.68,77.7,25100.0,64.4036,64.5113,64.3704,64.387,25100.0
2014-08-08 10:00:00,77.67,77.82,77.61,77.73,18900.0,64.3621,64.4864,64.3124,64.4118,18900.0
2014-08-08 10:10:00,77.74,77.81,77.6,77.62,32800.0,64.4201,64.4781,64.3041,64.3207,32800.0
2014-08-08 10:20:00,77.59,77.64,77.38,77.46,96300.0,64.2958,64.3373,64.1218,64.1881,96300.0
2014-08-08 10:30:00,77.45,77.66,77.4,77.65,35800.0,64.1798,64.3538,64.1384,64.3455,35800.0
2014-08-08 10:40:00,77.72,77.92,77.69,77.86,42000.0,64.4036,64.5693,64.3787,64.5196,42000.0
2014-08-08 10:50:00,77.88,77.92,77.81,77.83,33800.0,64.5361,64.5693,64.4781,64.4947,33800.0
2014-08-08 11:00:00,77.82,77.87,77.74,77.8,36100.0,64.4864,64.5279,64.4201,64.4698,36100.0
2014-08-08 11:10:00,77.81,77.88,77.76,77.82,25900.0,64.4781,64.5361,64.4367,64.4864,25900.0
2014-08-08 11:20:00,77.8,77.94,77.78,77.89,36500.0,64.4698,64.5859,64.4533,64.5444,36500.0
2014-08-08 11:30:00,77.89,77.95,77.86,77.9,70000.0,64.5444,64.5941,64.5196,64.5527,70000.0
2014-08-08 11:40:00,77.91,77.94,77.8,77.81,19700.0,64.561,64.5859,64.4698,64.4781,19700.0
2014-08-08 11:50:00,77.81,77.92,77.77,77.84,27600.0,64.4781,64.5693,64.445,64.503,27600.0
2014-08-08 12:00:00,77.84,77.85,77.77,77.79,26900.0,64.503,64.5113,64.445,64.4616,26900.0
2014-08-08 12:10:00,77.78,77.81,77.74,77.77,23600.0,64.4533,64.4781,64.4201,64.445,23600.0
2014-08-08 12:20:00,77.76,77.77,77.6,77.61,43300.0,64.4367,64.445,64.3041,64.3124,43300.0
2014-08-08 12:30:00,77.6,77.66,77.58,77.66,30100.0,64.3041,64.3538,64.2875,64.3538,30100.0
2014-08-08 12:40:00,77.66,77.69,77.63,77.68,39900.0,64.3538,64.3787,64.329,64.3704,39900.0
2014-08-08 12:50:00,77.68,77.82,77.66,77.81,35200.0,64.3704,64.4864,64.3538,64.4781,35200.0
2014-08-08 13:00:00,77.81,77.91,77.8,77.91,42600.0,64.4781,64.561,64.4698,64.561,42600.0
2014-08-08 13:10:00,77.91,78.21,77.89,78.21,59300.0,64.561,64.8096,64.5444,64.8096,59300.0
2014-08-08 13:20:00,78.22,78.31,78.16,78.28,70600.0,64.8179,64.8925,64.7682,64.8676,70600.0
2014-08-08 13:30:00,78.28,78.47,78.28,78.43,64100.0,64.8676,65.025,64.8676,64.9919,64100.0
2014-08-08 13:40:00,78.45,78.55,78.44,78.46,42400.0,65.0085,65.0913,65.0002,65.0168,42400.0
2014-08-08 13:50:00,78.48,78.57,78.48,78.56,42000.0,65.0333,65.1079,65.0333,65.0996,42000.0
2014-08-08 14:00:00,78.56,78.6,78.47,78.59,41800.0,65.0996,65.1328,65.025,65.1245,41800.0
2014-08-08 14:10:00,78.6,78.62,78.55,78.62,54300.0,65.1328,65.1493,65.0913,65.1493,54300.0
2014-08-08 14:20:00,78.61,78.73,78.6,78.72,59600.0,65.1411,65.2405,65.1328,65.2322,59600.0
2014-08-08 14:30:00,78.72,78.73,78.6,78.65,26500.0,65.2322,65.2405,65.1328,65.1742,26500.0
2014-08-08 14:40:00,78.66,78.7,78.6,78.61,35400.0,65.1825,65.2156,65.1328,65.1411,35400.0
2014-08-08 14:50:00,78.62,78.64,78.46,78.49,34600.0,65.1493,65.1659,65.0168,65.0416,34600.0
2014-08-08 15:00:00,78.48,78.56,78.45,78.56,52700.0,65.0333,65.0996,65.0085,65.0996,52700.0
2014-08-08 15:10:00,78.55,78.65,78.5,78.64,51500.0,65.0913,65.1742,65.0499,65.1659,51500.0
2014-08-08 15:20:00,78.65,78.83,78.63,78.83,64500.0,65.1742,65.3234,65.1576,65.3234,64500.0
2014-08-08 15:30:00,78.83,78.85,78.77,78.84,113600.0,65.3234,65.3399,65.2736,65.3317,113600.0
2014-08-08 15:40:00,78.84,78.85,78.77,78.81,120100.0,65.3317,65.3399,65.2736,65.3068,120100.0
2014-08-08 15:50:00,78.82,78.92,78.81,78.85,248300.0,65.3151,65.3979,65.3068,65.3399,248300.0
2014-08-11 09:30:00,78.96,79.48,78.8,79.26,190100.0,65.4311,65.862,65.2985,65.6797,190100.0
2014-08-11 09:40:00,79.27,79.41,79.24,79.37,77300.0,65.688,65.804,65.6631,65.7708,77300.0
2014-08-11 09:50:00,79.38,79.39,79.26,79.37,71200.0,65.7791,65.7874,65.6797,65.7708,71200.0
2014-08-11 10:00:00,79.37,79.49,79.32,79.37,59000.0,65.7708,65.8703,65.7294,65.7708,59000.0
2014-08-11 10:10:00,79.38,79.45,79.31,79.44,76400.0,65.7791,65.8371,65.7211,65.8289,76400.0
2014-08-11 10:20:00,79.43,79.43,79.32,79.36,48900.0,65.8206,65.8206,65.7294,65.7626,48900.0
2014-08-11 10:30:00,79.36,79.42,79.3,79.36,50400.0,65.7626,65.8123,65.7128,65.7626,50400.0
2014-08-11 10:40:00,79.36,79.36,79.25,79.25,52500.0,65.7626,65.7626,65.6714,65.6714,52500.0
2014-08-11 10:50:00,79.26,79.26,79.03,79.12,82100.0,65.6797,65.6797,65.4891,65.5637,82100.0
2014-08-11 11:00:00,79.12,79.34,79.09,79.34,41500.0,65.5637,65.746,65.5388,65.746,41500.0
2014-08-11 11:10:00,79.35,79.49,79.31,79.49,54900.0,65.7543,65.8703,65.7211,65.8703,54900.0
2014-08-11 11:20:00,79.48,79.52,79.44,79.45,46900.0,65.862,65.8951,65.8289,65.8371,46900.0
2014-08-11 11:30:00,79.46,79.47,79.36,79.4,42100.0,65.8454,65.8537,65.7626,65.7957,42100.0
2014-08-11 11:40:00,79.41,79.43,79.38,79.41,28100.0,65.804,65.8206,65.7791,65.804,28100.0
2014-08-11 11:50:00,79.43,79.45,79.39,79.42,32700.0,65.8206,65.8371,65.7874,65.8123,32700.0
2014-08-11 12:00:00,79.43,79.43,79.36,79.39,59700.0,65.8206,65.8206,65.7626,65.7874,59700.0
2014-08-11 12:10:00,79.38,79.4,79.29,79.4,43000.0,65.7791,65.7957,65.7046,65.7957,43000.0
2014-08-11 12:20:00,79.4,79.44,79.38,79.38,39800.0,65.7957,65.8289,65.7791,65.7791,39800.0
2014-08-11 12:30:00,79.38,79.41,79.32,79.33,30800.0,65.7791,65.804,65.7294,65.7377,30800.0
2014-08-11 12:40:00,79.33,79.39,79.28,79.3,31800.0,65.7377,65.7874,65.6963,65.7128,31800.0
2014-08-11 12:50:00,79.31,79.31,79.22,79.22,51300.0,65.7211,65.7211,65.6465,65.6465,51300.0
2014-08-11 13:00:00,79.23,79.23,79.05,79.06,56000.0,65.6548,65.6548,65.5057,65.514,56000.0
2014-08-11 13:10:00,79.06,79.11,79.0,79.01,76700.0,65.514,65.5554,65.4642,65.4725,76700.0
2014-08-11 13:20:00,79.01,79.11,79.0,79.02,40500.0,65.4725,65.5554,65.4642,65.4808,40500.0
2014-08-11 13:30:00,79.02,79.03,78.83,78.91,106000.0,65.4808,65.4891,65.3234,65.3897,106000.0
2014-08-11 13:40:00,78.91,78.93,78.77,78.8,71700.0,65.3897,65.4062,65.2736,65.2985,71700.0
2014-08-11 13:50:00,78.8,78.81,78.65,78.73,54000.0,65.2985,65.3068,65.1742,65.2405,54000.0
2014-08-11 14:00:00,78.73,78.78,78.61,78.73,42700.0,65.2405,65.2819,65.1411,65.2405,42700.0
2014-08-11 14:10:00,78.73,78.89,78.66,78.88,65000.0,65.2405,65.3731,65.1825,65.3648,65000.0
2014-08-11 14:20:00,78.88,78.98,78.88,78.95,40700.0,65.3648,65.4477,65.3648,65.4228,40700.0
2014-08-11 14:30:00,78.95,78.99,78.88,78.98,68800.0,65.4228,65.456,65.3648,65.4477,68800.0
2014-08-11 14:40:00,78.98,79.0,78.92,78.92,66300.0,65.4477,65.4642,65.3979,65.3979,66300.0
2014-08-11 14:50:00,78.92,78.94,78.8,78.9,87000.0,65.3979,65.4145,65.2985,65.3814,87000.0
2014-08-11 15:00:00,78.9,79.01,78.89,78.98,72500.0,65.3814,65.4725,65.3731,65.4477,72500.0
2014-08-11 15:10:00,78.98,79.01,78.92,78.99,102600.0,65.4477,65.4725,65.3979,65.456,102600.0
2014-08-11 15:20:00,78.99,79.01,78.95,78.97,55100.0,65.456,65.4725,65.4228,65.4394,55100.0
2014-08-11 15:30:00,78.97,78.98,78.93,78.95,78000.0,65.4394,65.4477,65.4062,65.4228,78000.0
2014-08-11 15:40:00,78.95,78.97,78.9,78.95,101800.0,65.4228,65.4394,65.3814,65.4228,101800.0
2014-08-11 15:50:00,78.95,79.0,78.94,78.96,164900.0,65.4228,65.4642,65.4145,65.4311,164900.0
2014-08-12 09:30:00,78.89,79.11,78.81,79.02,51600.0,65.3731,65.5554,65.3068,65.4808,51600.0
2014-08-12 09:40:00,79.04,79.25,79.04,79.21,14200.0,65.4974,65.6714,65.4974,65.6383,14200.0
2014-08-12 09:50:00,79.18,79.18,78.84,78.98,25700.0,65.6134,65.6134,65.3317,65.4477,25700.0
2014-08-12 10:00:00,78.97,79.04,78.83,78.83,25700.0,65.4394,65.4974,65.3234,65.3234,25700.0
2014-08-12 10:10:00,78.84,78.86,78.73,78.77,32300.0,65.3317,65.3482,65.2405,65.2736,32300.0
2014-08-12 10:20:00,78.77,78.9,78.73,78.9,28100.0,65.2736,65.3814,65.2405,65.3814,28100.0
2014-08-12 10:30:00,78.89,78.89,78.77,78.8,30800.0,65.3731,65.3731,65.2736,65.2985,30800.0
2014-08-12 10:40:00,78.8,78.87,78.66,78.66,25900.0,65.2985,65.3565,65.1825,65.1825,25900.0
2014-08-12 10:50:00,78.67,78.8,78.67,78.72,21400.0,65.1908,65.2985,65.1908,65.2322,21400.0
2014-08-12 11:00:00,78.71,78.71,78.44,78.51,38500.0,65.2239,65.2239,65.0002,65.0582,38500.0
2014-08-12 11:10:00,78.52,78.64,78.5,78.64,30600.0,65.0665,65.1659,65.0499,65.1659,30600.0
2014-08-12 11:20:00,78.64,78.74,78.63,78.72,32000.0,65.1659,65.2488,65.1576,65.2322,32000.0
2014-08-12 11:30:00,78.72,78.73,78.58,78.58,22400.0,65.2322,65.2405,65.1162,65.1162,22400.0
2014-08-12 11:40:00,78.58,78.71,78.58,78.71,16000.0,65.1162,65.2239,65.1162,65.2239,16000.0
2014-08-12 11:50:00,78.7,78.73,78.65,78.65,23300.0,65.2156,65.2405,65.1742,65.1742,23300.0
2014-08-12 12:00:00,78.65,78.65,78.57,78.65,20800.0,65.1742,65.1742,65.1079,65.1742,20800.0
2014-08-12 12:10:00,78.67,78.77,78.65,78.65,17800.0,65.1908,65.2736,65.1742,65.1742,17800.0
2014-08-12 12:20:00,78.64,78.74,78.64,78.7,23200.0,65.1659,65.2488,65.1659,65.2156,23200.0
2014-08-12 12:30:00,78.71,78.75,78.7,78.71,57300.0,65.2239,65.2571,65.2156,65.2239,57300.0
2014-08-12 12:40:00,78.73,78.75,78.69,78.7,69800.0,65.2405,65.2571,65.2074,65.2156,69800.0
2014-08-12 12:50:00,78.69,78.71,78.65,78.65,24800.0,65.2074,65.2239,65.1742,65.1742,24800.0
2014-08-12 13:00:00,78.65,78.73,78.55,78.69,60400.0,65.1742,65.2405,65.0913,65.2074,60400.0
2014-08-12 13:10:00,78.69,78.73,78.61,78.63,54800.0,65.2074,65.2405,65.1411,65.1576,54800.0
2014-08-12 13:20:00,78.63,78.7,78.59,78.68,78900.0,65.1576,65.2156,65.1245,65.1991,78900.0
2014-08-12 13:30:00,78.69,78.72,78.55,78.56,35000.0,65.2074,65.2322,65.0913,65.0996,35000.0
2014-08-12 13:40:00,78.57,78.62,78.5,78.51,31900.0,65.1079,65.1493,65.0499,65.0582,31900.0
2014-08-12 13:50:00,78.52,78.53,78.5,78.51,32200.0,65.0665,65.0748,65.0499,65.0582,32200.0
2014-08-12 14:00:00,78.51,78.52,78.41,78.41,26400.0,65.0582,65.0665,64.9753,64.9753,26400.0
2014-08-12 14:10:00,78.41,78.45,78.35,78.4,30700.0,64.9753,65.0085,64.9256,64.967,30700.0
2014-08-12 14:20:00,78.4,78.51,78.4,78.44,24900.0,64.967,65.0582,64.967,65.0002,24900.0
2014-08-12 14:30:00,78.44,78.54,78.33,78.54,42300.0,65.0002,65.0831,64.909,65.0831,42300.0
2014-08-12 14:40:00,78.55,78.6,78.51,78.55,40400.0,65.0913,65.1328,65.0582,65.0913,40400.0
2014-08-12 14:50:00,78.55,78.57,78.51,78.52,31000.0,65.0913,65.1079,65.0582,65.0665,31000.0
2014-08-12 15:00:00,78.51,78.53,78.49,78.51,50600.0,65.0582,65.0748,65.0416,65.0582,50600.0
2014-08-12 15:10:00,78.52,78.55,78.5,78.55,34800.0,65.0665,65.0913,65.0499,65.0913,34800.0
2014-08-12 15:20:00,78.55,78.57,78.51,78.55,37400.0,65.0913,65.1079,65.0582,65.0913,37400.0
2014-08-12 15:30:00,78.54,78.59,78.5,78.56,73200.0,65.0831,65.1245,65.0499,65.0996,73200.0
2014-08-12 15:40:00,78.56,78.6,78.56,78.57,110700.0,65.0996,65.1328,65.0996,65.1079,110700.0
2014-08-12 15:50:00,78.57,78.61,78.55,78.58,178900.0,65.1079,65.1411,65.0913,65.1162,178900.0
2014-08-13 09:30:00,78.99,79.25,78.64,78.69,123000.0,65.456,65.6714,65.1659,65.2074,123000.0
2014-08-13 09:40:00,78.74,78.87,78.53,78.54,35600.0,65.2488,65.3565,65.0748,65.0831,35600.0
2014-08-13 09:50:00,78.52,78.64,78.52,78.64,31200.0,65.0665,65.1659,65.0665,65.1659,31200.0
2014-08-13 10:00:00,78.66,78.79,78.61,78.75,40100.0,65.1825,65.2902,65.1411,65.2571,40100.0
2014-08-13 10:10:00,78.74,78.76,78.62,78.69,31600.0,65.2488,65.2654,65.1493,65.2074,31600.0
2014-08-13 10:20:00,78.68,78.71,78.59,78.63,30100.0,65.1991,65.2239,65.1245,65.1576,30100.0
2014-08-13 10:30:00,78.64,78.82,78.63,78.82,30900.0,65.1659,65.3151,65.1576,65.3151,30900.0
2014-08-13 10:40:00,78.83,78.85,78.76,78.8,37600.0,65.3234,65.3399,65.2654,65.2985,37600.0
2014-08-13 10:50:00,78.8,78.86,78.65,78.69,55100.0,65.2985,65.3482,65.1742,65.2074,55100.0
2014-08-13 11:00:00,78.7,78.83,78.7,78.82,38900.0,65.2156,65.3234,65.2156,65.3151,38900.0
2014-08-13 11:10:00,78.83,78.92,78.81,78.92,31300.0,65.3234,65.3979,65.3068,65.3979,31300.0
2014-08-13 11:20:00,78.92,78.98,78.88,78.97,30500.0,65.3979,65.4477,65.3648,65.4394,30500.0
2014-08-13 11:30:00,78.97,79.08,78.92,79.06,49900.0,65.4394,65.5305,65.3979,65.514,49900.0
2014-08-13 11:40:00,79.06,79.11,79.06,79.08,14800.0,65.514,65.5554,65.514,65.5305,14800.0
2014-08-13 11:50:00,79.09,79.09,79.02,79.02,51600.0,65.5388,65.5388,65.4808,65.4808,51600.0
2014-08-13 12:00:00,79.01,79.04,78.9,78.95,32800.0,65.4725,65.4974,65.3814,65.4228,32800.0
2014-08-13 12:10:00,78.96,78.96,78.85,78.87,50400.0,65.4311,65.4311,65.3399,65.3565,50400.0
2014-08-13 12:20:00,78.88,78.89,78.84,78.86,37200.0,65.3648,65.3731,65.3317,65.3482,37200.0
2014-08-13 12:30:00,78.87,78.94,78.86,78.94,21800.0,65.3565,65.4145,65.3482,65.4145,21800.0
2014-08-13 12:40:00,78.94,78.94,78.88,78.91,36600.0,65.4145,65.4145,65.3648,65.3897,36600.0
2014-08-13 12:50:00,78.91,78.97,78.9,78.97,25900.0,65.3897,65.4394,65.3814,65.4394,25900.0
2014-08-13 13:00:00,78.97,79.07,78.96,79.01,61200.0,65.4394,65.5222,65.4311,65.4725,61200.0
2014-08-13 13:10:00,79.01,79.08,79.01,79.06,47000.0,65.4725,65.5305,65.4725,65.514,47000.0
2014-08-13 13:20:00,79.06,79.1,79.04,79.1,34100.0,65.514,65.5471,65.4974,65.5471,34100.0
2014-08-13 13:30:00,79.1,79.15,79.08,79.15,27700.0,65.5471,65.5885,65.5305,65.5885,27700.0
2014-08-13 13:40:00,79.14,79.17,79.12,79.15,26800.0,65.5803,65.6051,65.5637,65.5885,26800.0
2014-08-13 13:50:00,79.15,79.16,79.05,79.06,34300.0,65.5885,65.5968,65.5057,65.514,34300.0
2014-08-13 14:00:00,79.06,79.1,79.03,79.05,36200.0,65.514,65.5471,65.4891,65.5057,36200.0
2014-08-13 14:10:00,79.04,79.1,79.04,79.06,69100.0,65.4974,65.5471,65.4974,65.514,69100.0
2014-08-13 14:20:00,79.05,79.06,78.99,79.0,27600.0,65.5057,65.514,65.456,65.4642,27600.0
2014-08-13 14:30:00,79.01,79.07,79.0,79.05,37000.0,65.4725,65.5222,65.4642,65.5057,37000.0
2014-08-13 14:40:00,79.06,79.07,79.03,79.05,28100.0,65.514,65.5222,65.4891,65.5057,28100.0
2014-08-13 14:50:00,79.05,79.12,79.03,79.1,26300.0,65.5057,65.5637,65.4891,65.5471,26300.0
2014-08-13 15:00:00,79.1,79.11,79.01,79.04,45100.0,65.5471,65.5554,65.4725,65.4974,45100.0
2014-08-13 15:10:00,79.03,79.06,79.0,79.03,23200.0,65.4891,65.514,65.4642,65.4891,23200.0
2014-08-13 15:20:00,79.02,79.06,79.02,79.06,34100.0,65.4808,65.514,65.4808,65.514,34100.0
2014-08-13 15:30:00,79.05,79.05,78.97,78.97,76200.0,65.5057,65.5057,65.4394,65.4394,76200.0
2014-08-13 15:40:00,78.98,79.02,78.95,79.0,161200.0,65.4477,65.4808,65.4228,65.4642,161200.0
2014-08-13 15:50:00,79.0,79.01,78.95,79.0,179800.0,65.4642,65.4725,65.4228,65.4642,179800.0
2014-08-14 09:30:00,79.19,79.2,79.01,79.11,48400.0,65.6217,65.63,65.4725,65.5554,48400.0
2014-08-14 09:40:00,79.12,79.13,78.93,78.95,23500.0,65.5637,65.572,65.4062,65.4228,23500.0
2014-08-14 09:50:00,78.94,78.98,78.91,78.93,22200.0,65.4145,65.4477,65.3897,65.4062,22200.0
2014-08-14 10:00:00,78.94,79.02,78.92,78.95,26100.0,65.4145,65.4808,65.3979,65.4228,26100.0
2014-08-14 10:10:00,78.94,79.03,78.93,78.93,61900.0,65.4145,65.4891,65.4062,65.4062,61900.0
2014-08-14 10:20:00,78.92,78.97,78.88,78.91,31600.0,65.3979,65.4394,65.3648,65.3897,31600.0
2014-08-14 10:30:00,78.92,78.97,78.89,78.96,16100.0,65.3979,65.4394,65.3731,65.4311,16100.0
2014-08-14 10:40:00,78.96,79.06,78.92,79.03,22600.0,65.4311,65.514,65.3979,65.4891,22600.0
2014-08-14 10:50:00,79.01,79.02,78.91,78.95,25700.0,65.4725,65.4808,65.3897,65.4228,25700.0
2014-08-14 11:00:00,78.93,79.03,78.93,79.0,25500.0,65.4062,65.4891,65.4062,65.4642,25500.0
2014-08-14 11:10:00,79.0,79.02,78.98,79.0,24800.0,65.4642,65.4808,65.4477,65.4642,24800.0
2014-08-14 11:20:00,79.0,79.04,78.98,79.0,25000.0,65.4642,65.4974,65.4477,65.4642,25000.0
2014-08-14 11:30:00,79.0,79.03,78.97,78.99,31400.0,65.4642,65.4891,65.4394,65.456,31400.0
2014-08-14 11:40:00,79.0,79.06,79.0,79.04,21400.0,65.4642,65.514,65.4642,65.4974,21400.0
2014-08-14 11:50:00,79.03,79.09,79.01,79.08,17200.0,65.4891,65.5388,65.4725,65.5305,17200.0
2014-08-14 12:00:00,79.09,79.1,79.05,79.07,25800.0,65.5388,65.5471,65.5057,65.5222,25800.0
2014-08-14 12:10:00,79.08,79.17,79.08,79.13,22700.0,65.5305,65.6051,65.5305,65.572,22700.0
2014-08-14 12:20:00,79.13,79.13,79.08,79.1,18700.0,65.572,65.572,65.5305,65.5471,18700.0
2014-08-14 12:30:00,79.11,79.13,79.09,79.11,27400.0,65.5554,65.572,65.5388,65.5554,27400.0
2014-08-14 12:40:00,79.11,79.14,79.07,79.09,35100.0,65.5554,65.5803,65.5222,65.5388,35100.0
2014-08-14 12:50:00,79.09,79.12,79.05,79.06,18500.0,65.5388,65.5637,65.5057,65.514,18500.0
2014-08-14 13:00:00,79.07,79.1,79.03,79.06,25600.0,65.5222,65.5471,65.4891,65.514,25600.0
2014-08-14 13:10:00,79.06,79.17,79.06,79.17,34800.0,65.514,65.6051,65.514,65.6051,34800.0
2014-08-14 13:20:00,79.17,79.2,79.11,79.13,30800.0,65.6051,65.63,65.5554,65.572,30800.0
2014-08-14 13:30:00,79.13,79.19,79.07,79.08,45800.0,65.572,65.6217,65.5222,65.5305,45800.0
2014-08-14 13:40:00,79.08,79.12,79.04,79.06,20100.0,65.5305,65.5637,65.4974,65.514,20100.0
2014-08-14 13:50:00,79.06,79.06,79.01,79.02,22400.0,65.514,65.514,65.4725,65.4808,22400.0
2014-08-14 14:00:00,79.02,79.02,78.91,78.98,54300.0,65.4808,65.4808,65.3897,65.4477,54300.0
2014-08-14 14:10:00,78.98,79.03,78.98,79.02,22600.0,65.4477,65.4891,65.4477,65.4808,22600.0
2014-08-14 14:20:00,79.02,79.09,79.02,79.08,21700.0,65.4808,65.5388,65.4808,65.5305,21700.0
2014-08-14 14:30:00,79.09,79.11,79.05,79.06,26800.0,65.5388,65.5554,65.5057,65.514,26800.0
2014-08-14 14:40:00,79.06,79.07,79.02,79.04,49500.0,65.514,65.5222,65.4808,65.4974,49500.0
2014-08-14 14:50:00,79.04,79.08,79.03,79.05,52400.0,65.4974,65.5305,65.4891,65.5057,52400.0
2014-08-14 15:00:00,79.05,79.17,79.05,79.16,36900.0,65.5057,65.6051,65.5057,65.5968,36900.0
2014-08-14 15:10:00,79.17,79.23,79.17,79.23,32500.0,65.6051,65.6548,65.6051,65.6548,32500.0
2014-08-14 15:20:00,79.23,79.25,79.21,79.23,72300.0,65.6548,65.6714,65.6383,65.6548,72300.0
2014-08-14 15:30:00,79.23,79.25,79.19,79.24,47700.0,65.6548,65.6714,65.6217,65.6631,47700.0
2014-08-14 15:40:00,79.24,79.27,79.24,79.26,86900.0,65.6631,65.688,65.6631,65.6797,86900.0
2014-08-14 15:50:00,79.25,79.27,79.22,79.27,145200.0,65.6714,65.688,65.6465,65.688,145200.0
2014-08-15 09:30:00,79.48,79.85,79.48,79.78,265200.0,65.862,66.1686,65.862,66.1106,265200.0
2014-08-15 09:40:00,79.76,79.93,79.73,79.78,131800.0,66.094,66.2349,66.0692,66.1106,131800.0
2014-08-15 09:50:00,79.79,79.84,79.75,79.82,33100.0,66.1189,66.1603,66.0857,66.1437,33100.0
2014-08-15 10:00:00,79.83,79.85,79.76,79.82,59100.0,66.152,66.1686,66.094,66.1437,59100.0
2014-08-15 10:10:00,79.82,79.82,79.64,79.73,67600.0,66.1437,66.1437,65.9946,66.0692,67600.0
2014-08-15 10:20:00,79.74,79.79,79.69,79.72,35200.0,66.0774,66.1189,66.036,66.0609,35200.0
2014-08-15 10:30:00,79.73,79.8,79.68,79.69,62800.0,66.0692,66.1272,66.0277,66.036,62800.0
2014-08-15 10:40:00,79.69,79.69,79.34,79.38,108300.0,66.036,66.036,65.746,65.7791,108300.0
2014-08-15 10:50:00,79.36,79.37,79.04,79.24,101600.0,65.7626,65.7708,65.4974,65.6631,101600.0
2014-08-15 11:00:00,79.24,79.24,79.06,79.13,35800.0,65.6631,65.6631,65.514,65.572,35800.0
2014-08-15 11:10:00,79.12,79.28,79.0,79.06,45000.0,65.5637,65.6963,65.4642,65.514,45000.0
2014-08-15 11:20:00,79.05,79.05,78.87,79.0,50800.0,65.5057,65.5057,65.3565,65.4642,50800.0
2014-08-15 11:30:00,79.01,79.07,78.94,79.05,44000.0,65.4725,65.5222,65.4145,65.5057,44000.0
2014-08-15 11:40:00,79.06,79.09,78.93,78.95,32300.0,65.514,65.5388,65.4062,65.4228,32300.0
2014-08-15 11:50:00,78.93,78.93,78.6,78.75,67400.0,65.4062,65.4062,65.1328,65.2571,67400.0
2014-08-15 12:00:00,78.76,78.9,78.72,78.87,47100.0,65.2654,65.3814,65.2322,65.3565,47100.0
2014-08-15 12:10:00,78.85,78.91,78.74,78.86,38400.0,65.3399,65.3897,65.2488,65.3482,38400.0
2014-08-15 12:20:00,78.86,78.88,78.71,78.84,38300.0,65.3482,65.3648,65.2239,65.3317,38300.0
2014-08-15 12:30:00,78.83,79.0,78.8,78.98,46200.0,65.3234,65.4642,65.2985,65.4477,46200.0
2014-08-15 12:40:00,78.98,79.03,78.93,78.95,22100.0,65.4477,65.4891,65.4062,65.4228,22100.0
2014-08-15 12:50:00,78.94,78.99,78.89,78.93,25900.0,65.4145,65.456,65.3731,65.4062,25900.0
2014-08-15 13:00:00,78.91,78.95,78.81,78.93,25100.0,65.3897,65.4228,65.3068,65.4062,25100.0
2014-08-15 13:10:00,78.94,78.99,78.92,78.94,19000.0,65.4145,65.456,65.3979,65.4145,19000.0
2014-08-15 13:20:00,78.94,78.94,78.84,78.85,20000.0,65.4145,65.4145,65.3317,65.3399,20000.0
2014-08-15 13:30:00,78.85,78.85,78.82,78.83,19200.0,65.3399,65.3399,65.3151,65.3234,19200.0
2014-08-15 13:40:00,78.83,78.92,78.78,78.78,32900.0,65.3234,65.3979,65.2819,65.2819,32900.0
2014-08-15 13:50:00,78.78,78.84,78.68,78.73,51600.0,65.2819,65.3317,65.1991,65.2405,51600.0
2014-08-15 14:00:00,78.72,78.78,78.71,78.74,21300.0,65.2322,65.2819,65.2239,65.2488,21300.0
2014-08-15 14:10:00,78.74,78.8,78.72,78.76,13000.0,65.2488,65.2985,65.2322,65.2654,13000.0
2014-08-15 14:20:00,78.76,78.96,78.73,78.95,22900.0,65.2654,65.4311,65.2405,65.4228,22900.0
2014-08-15 14:30:00,78.95,78.98,78.89,78.89,24700.0,65.4228,65.4477,65.3731,65.3731,24700.0
2014-08-15 14:40:00,78.91,79.03,78.91,79.01,30200.0,65.3897,65.4891,65.3897,65.4725,30200.0
2014-08-15 14:50:00,79.01,79.01,78.94,78.97,27900.0,65.4725,65.4725,65.4145,65.4394,27900.0
2014-08-15 15:00:00,78.97,79.01,78.86,78.93,58500.0,65.4394,65.4725,65.3482,65.4062,58500.0
2014-08-15 15:10:00,78.95,78.97,78.9,78.9,21800.0,65.4228,65.4394,65.3814,65.3814,21800.0
2014-08-15 15:20:00,78.91,78.94,78.87,78.91,37900.0,65.3897,65.4145,65.3565,65.3897,37900.0
2014-08-15 15:30:00,78.91,78.99,78.88,78.94,102900.0,65.3897,65.456,65.3648,65.4145,102900.0
2014-08-15 15:40:00,78.95,79.01,78.95,78.99,96100.0,65.4228,65.4725,65.4228,65.456,96100.0
2014-08-15 15:50:00,79.0,79.09,79.0,79.02,174000.0,65.4642,65.5388,65.4642,65.4808,174000.0
2014-08-18 09:30:00,79.41,79.84,79.33,79.8,80900.0,65.804,66.1603,65.7377,66.1272,80900.0
2014-08-18 09:40:00,79.83,79.83,79.66,79.7,31800.0,66.152,66.152,66.0112,66.0443,31800.0
2014-08-18 09:50:00,79.71,79.88,79.71,79.82,28300.0,66.0526,66.1935,66.0526,66.1437,28300.0
2014-08-18 10:00:00,79.81,79.92,79.75,79.87,61000.0,66.1355,66.2266,66.0857,66.1852,61000.0
2014-08-18 10:10:00,79.88,79.9,79.77,79.78,30700.0,66.1935,66.21,66.1023,66.1106,30700.0
2014-08-18 10:20:00,79.77,79.82,79.75,79.78,39800.0,66.1023,66.1437,66.0857,66.1106,39800.0
2014-08-18 10:30:00,79.79,79.96,79.77,79.95,23200.0,66.1189,66.2598,66.1023,66.2515,23200.0
2014-08-18 10:40:00,79.94,79.98,79.86,79.88,34100.0,66.2432,66.2763,66.1769,66.1935,34100.0
2014-08-18 10:50:00,79.89,79.95,79.82,79.86,51800.0,66.2017,66.2515,66.1437,66.1769,51800.0
2014-08-18 11:00:00,79.88,79.89,79.79,79.82,31200.0,66.1935,66.2017,66.1189,66.1437,31200.0
2014-08-18 11:10:00,79.81,79.85,79.79,79.79,28900.0,66.1355,66.1686,66.1189,66.1189,28900.0
2014-08-18 11:20:00,79.8,79.89,79.79,79.82,60900.0,66.1272,66.2017,66.1189,66.1437,60900.0
2014-08-18 11:30:00,79.82,79.85,79.79,79.81,30900.0,66.1437,66.1686,66.1189,66.1355,30900.0
2014-08-18 11:40:00,79.8,79.85,79.78,79.8,27600.0,66.1272,66.1686,66.1106,66.1272,27600.0
2014-08-18 11:50:00,79.79,79.83,79.73,79.74,31800.0,66.1189,66.152,66.0692,66.0774,31800.0
2014-08-18 12:00:00,79.75,79.84,79.74,79.79,29600.0,66.0857,66.1603,66.0774,66.1189,29600.0
2014-08-18 12:10:00,79.8,79.82,79.76,79.78,16800.0,66.1272,66.1437,66.094,66.1106,16800.0
2014-08-18 12:20:00,79.77,79.83,79.77,79.79,17700.0,66.1023,66.152,66.1023,66.1189,17700.0
2014-08-18 12:30:00,79.78,79.83,79.78,79.78,18900.0,66.1106,66.152,66.1106,66.1106,18900.0
2014-08-18 12:40:00,79.78,79.81,79.75,79.75,24100.0,66.1106,66.1355,66.0857,66.0857,24100.0
2014-08-18 12:50:00,79.75,79.77,79.71,79.76,32700.0,66.0857,66.1023,66.0526,66.094,32700.0
2014-08-18 13:00:00,79.76,79.81,79.73,79.8,43100.0,66.094,66.1355,66.0692,66.1272,43100.0
2014-08-18 13:10:00,79.8,79.81,79.77,79.79,13200.0,66.1272,66.1355,66.1023,66.1189,13200.0
2014-08-18 13:20:00,79.79,79.83,79.79,79.83,28500.0,66.1189,66.152,66.1189,66.152,28500.0
2014-08-18 13:30:00,79.82,79.82,79.79,79.8,24800.0,66.1437,66.1437,66.1189,66.1272,24800.0
2014-08-18 13:40:00,79.8,79.82,79.78,79.8,21900.0,66.1272,66.1437,66.1106,66.1272,21900.0
2014-08-18 13:50:00,79.81,79.83,79.79,79.79,48100.0,66.1355,66.152,66.1189,66.1189,48100.0
2014-08-18 14:00:00,79.8,79.81,79.75,79.76,14800.0,66.1272,66.1355,66.0857,66.094,14800.0
2014-08-18 14:10:00,79.76,79.77,79.69,79.71,25900.0,66.094,66.1023,66.036,66.0526,25900.0
2014-08-18 14:20:00,79.71,79.79,79.7,79.79,80100.0,66.0526,66.1189,66.0443,66.1189,80100.0
2014-08-18 14:30:00,79.78,79.81,79.75,79.76,26400.0,66.1106,66.1355,66.0857,66.094,26400.0
2014-08-18 14:40:00,79.77,79.79,79.73,79.76,29600.0,66.1023,66.1189,66.0692,66.094,29600.0
2014-08-18 14:50:00,79.76,79.83,79.74,79.82,26500.0,66.094,66.152,66.0774,66.1437,26500.0
2014-08-18 15:00:00,79.81,79.84,79.79,79.84,32000.0,66.1355,66.1603,66.1189,66.1603,32000.0
2014-08-18 15:10:00,79.84,79.84,79.78,79.81,61600.0,66.1603,66.1603,66.1106,66.1355,61600.0
2014-08-18 15:20:00,79.81,79.82,79.77,79.79,55700.0,66.1355,66.1437,66.1023,66.1189,55700.0
2014-08-18 15:30:00,79.79,79.8,79.77,79.77,45300.0,66.1189,66.1272,66.1023,66.1023,45300.0
2014-08-18 15:40:00,79.77,79.81,79.74,79.79,62200.0,66.1023,66.1355,66.0774,66.1189,62200.0
2014-08-18 15:50:00,79.79,79.84,79.78,79.82,123300.0,66.1189,66.1603,66.1106,66.1437,123300.0
2014-08-19 09:30:00,79.94,79.99,79.65,79.84,62400.0,66.2432,66.2846,66.0029,66.1603,62400.0
2014-08-19 09:40:00,79.85,80.18,79.77,80.13,79800.0,66.1686,66.4421,66.1023,66.4006,79800.0
2014-08-19 09:50:00,80.14,80.31,80.0,80.31,80100.0,66.4089,66.5498,66.2929,66.5498,80100.0
2014-08-19 10:00:00,80.31,80.36,80.19,80.24,60800.0,66.5498,66.5912,66.4503,66.4918,60800.0
2014-08-19 10:10:00,80.26,80.34,80.21,80.23,19600.0,66.5084,66.5746,66.4669,66.4835,19600.0
2014-08-19 10:20:00,80.23,80.34,80.22,80.3,25200.0,66.4835,66.5746,66.4752,66.5415,25200.0
2014-08-19 10:30:00,80.29,80.3,80.18,80.3,19200.0,66.5332,66.5415,66.4421,66.5415,19200.0
2014-08-19 10:40:00,80.3,80.38,80.28,80.33,37600.0,66.5415,66.6078,66.5249,66.5664,37600.0
2014-08-19 10:50:00,80.33,80.47,80.3,80.46,40300.0,66.5664,66.6824,66.5415,66.6741,40300.0
2014-08-19 11:00:00,80.46,80.48,80.42,80.46,25500.0,66.6741,66.6907,66.6409,66.6741,25500.0
2014-08-19 11:10:00,80.45,80.45,80.37,80.4,19500.0,66.6658,66.6658,66.5995,66.6244,19500.0
2014-08-19 11:20:00,80.4,80.42,80.35,80.35,27300.0,66.6244,66.6409,66.5829,66.5829,27300.0
2014-08-19 11:30:00,80.35,80.44,80.32,80.4,101700.0,66.5829,66.6575,66.5581,66.6244,101700.0
2014-08-19 11:40:00,80.39,80.43,80.36,80.36,29600.0,66.6161,66.6492,66.5912,66.5912,29600.0
2014-08-19 11:50:00,80.37,80.38,80.33,80.35,16500.0,66.5995,66.6078,66.5664,66.5829,16500.0
2014-08-19 12:00:00,80.35,80.4,80.35,80.39,16600.0,66.5829,66.6244,66.5829,66.6161,16600.0
2014-08-19 12:10:00,80.4,80.43,80.39,80.43,37600.0,66.6244,66.6492,66.6161,66.6492,37600.0
2014-08-19 12:20:00,80.43,80.48,80.42,80.43,24000.0,66.6492,66.6907,66.6409,66.6492,24000.0
2014-08-19 12:30:00,80.42,80.44,80.41,80.41,10600.0,66.6409,66.6575,66.6327,66.6327,10600.0
2014-08-19 12:40:00,80.41,80.49,80.41,80.49,23500.0,66.6327,66.6989,66.6327,66.6989,23500.0
2014-08-19 12:50:00,80.48,80.5,80.39,80.41,51500.0,66.6907,66.7072,66.6161,66.6327,51500.0
2014-08-19 13:00:00,80.4,80.42,80.4,80.41,21000.0,66.6244,66.6409,66.6244,66.6327,21000.0
2014-08-19 13:10:00,80.41,80.42,80.35,80.37,18700.0,66.6327,66.6409,66.5829,66.5995,18700.0
2014-08-19 13:20:00,80.36,80.39,80.28,80.3,31000.0,66.5912,66.6161,66.5249,66.5415,31000.0
2014-08-19 13:30:00,80.3,80.35,80.22,80.22,37800.0,66.5415,66.5829,66.4752,66.4752,37800.0
2014-08-19 13:40:00,80.23,80.24,80.18,80.19,30100.0,66.4835,66.4918,66.4421,66.4503,30100.0
2014-08-19 13:50:00,80.19,80.23,80.17,80.19,24500.0,66.4503,66.4835,66.4338,66.4503,24500.0
2014-08-19 14:00:00,80.2,80.3,80.2,80.27,16900.0,66.4586,66.5415,66.4586,66.5166,16900.0
2014-08-19 14:10:00,80.28,80.36,80.28,80.36,17900.0,66.5249,66.5912,66.5249,66.5912,17900.0
2014-08-19 14:20:00,80.37,80.44,80.37,80.4,45100.0,66.5995,66.6575,66.5995,66.6244,45100.0
2014-08-19 14:30:00,80.4,80.41,80.35,80.41,16100.0,66.6244,66.6327,66.5829,66.6327,16100.0
2014-08-19 14:40:00,80.4,80.41,80.39,80.39,17300.0,66.6244,66.6327,66.6161,66.6161,17300.0
2014-08-19 14:50:00,80.39,80.42,80.38,80.42,16900.0,66.6161,66.6409,66.6078,66.6409,16900.0
2014-08-19 15:00:00,80.41,80.44,80.37,80.41,46400.0,66.6327,66.6575,66.5995,66.6327,46400.0
2014-08-19 15:10:00,80.4,80.4,80.37,80.37,20700.0,66.6244,66.6244,66.5995,66.5995,20700.0
2014-08-19 15:20:00,80.38,80.39,80.34,80.38,25200.0,66.6078,66.6161,66.5746,66.6078,25200.0
2014-08-19 15:30:00,80.39,80.41,80.36,80.36,26700.0,66.6161,66.6327,66.5912,66.5912,26700.0
2014-08-19 15:40:00,80.36,80.39,80.31,80.31,54200.0,66.5912,66.6161,66.5498,66.5498,54200.0
2014-08-19 15:50:00,80.31,80.39,80.31,80.33,103600.0,66.5498,66.6161,66.5498,66.5664,103600.0
2014-08-20 09:30:00,80.32,80.32,79.88,80.25,76100.0,66.5581,66.5581,66.1935,66.5001,76100.0
2014-08-20 09:40:00,80.22,80.25,80.04,80.07,23700.0,66.4752,66.5001,66.326,66.3509,23700.0
2014-08-20 09:50:00,80.05,80.15,80.05,80.1,24200.0,66.3343,66.4172,66.3343,66.3758,24200.0
2014-08-20 10:00:00,80.14,80.14,80.05,80.11,34300.0,66.4089,66.4089,66.3343,66.3841,34300.0
2014-08-20 10:10:00,80.11,80.21,80.08,80.16,20400.0,66.3841,66.4669,66.3592,66.4255,20400.0
2014-08-20 10:20:00,80.15,80.17,80.1,80.1,11600.0,66.4172,66.4338,66.3758,66.3758,11600.0
2014-08-20 10:30:00,80.1,80.16,80.02,80.04,33100.0,66.3758,66.4255,66.3095,66.326,33100.0
2014-08-20 10:40:00,80.04,80.16,80.04,80.11,15300.0,66.326,66.4255,66.326,66.3841,15300.0
2014-08-20 10:50:00,80.11,80.22,80.1,80.19,17700.0,66.3841,66.4752,66.3758,66.4503,17700.0
2014-08-20 11:00:00,80.2,80.22,80.15,80.2,30000.0,66.4586,66.4752,66.4172,66.4586,30000.0
2014-08-20 11:10:00,80.19,80.25,80.18,80.19,9900.0,66.4503,66.5001,66.4421,66.4503,9900.0
2014-08-20 11:20:00,80.18,80.23,80.18,80.2,15700.0,66.4421,66.4835,66.4421,66.4586,15700.0
2014-08-20 11:30:00,80.21,80.24,80.18,80.19,32100.0,66.4669,66.4918,66.4421,66.4503,32100.0
2014-08-20 11:40:00,80.19,80.19,80.1,80.1,16900.0,66.4503,66.4503,66.3758,66.3758,16900.0
2014-08-20 11:50:00,80.12,80.17,80.1,80.16,11100.0,66.3923,66.4338,66.3758,66.4255,11100.0
2014-08-20 12:00:00,80.16,80.17,80.11,80.15,12200.0,66.4255,66.4338,66.3841,66.4172,12200.0
2014-08-20 12:10:00,80.15,80.16,80.11,80.14,12700.0,66.4172,66.4255,66.3841,66.4089,12700.0
2014-08-20 12:20:00,80.14,80.14,80.09,80.14,7900.0,66.4089,66.4089,66.3675,66.4089,7900.0
2014-08-20 12:30:00,80.14,80.16,80.11,80.16,11900.0,66.4089,66.4255,66.3841,66.4255,11900.0
2014-08-20 12:40:00,80.16,80.16,80.12,80.15,28400.0,66.4255,66.4255,66.3923,66.4172,28400.0
2014-08-20 12:50:00,80.14,80.18,80.11,80.18,19500.0,66.4089,66.4421,66.3841,66.4421,19500.0
2014-08-20 13:00:00,80.18,80.23,80.16,80.22,15700.0,66.4421,66.4835,66.4255,66.4752,15700.0
2014-08-20 13:10:00,80.22,80.26,80.19,80.25,17500.0,66.4752,66.5084,66.4503,66.5001,17500.0
2014-08-20 13:20:00,80.25,80.28,80.24,80.25,12000.0,66.5001,66.5249,66.4918,66.5001,12000.0
2014-08-20 13:30:00,80.25,80.31,80.25,80.26,12600.0,66.5001,66.5498,66.5001,66.5084,12600.0
2014-08-20 13:40:00,80.27,80.32,80.24,80.25,24700.0,66.5166,66.5581,66.4918,66.5001,24700.0
2014-08-20 13:50:00,80.24,80.24,80.21,80.21,11400.0,66.4918,66.4918,66.4669,66.4669,11400.0
2014-08-20 14:00:00,80.21,80.22,80.08,80.11,44100.0,66.4669,66.4752,66.3592,66.3841,44100.0
2014-08-20 14:10:00,80.13,80.18,80.05,80.13,34900.0,66.4006,66.4421,66.3343,66.4006,34900.0
2014-08-20 14:20:00,80.13,80.2,80.1,80.13,16900.0,66.4006,66.4586,66.3758,66.4006,16900.0
2014-08-20 14:30:00,80.14,80.23,80.14,80.23,13500.0,66.4089,66.4835,66.4089,66.4835,13500.0
2014-08-20 14:40:00,80.22,80.27,80.14,80.25,35100.0,66.4752,66.5166,66.4089,66.5001,35100.0
2014-08-20 14:50:00,80.24,80.35,80.24,80.33,14300.0,66.4918,66.5829,66.4918,66.5664,14300.0
2014-08-20 15:00:00,80.33,80.4,80.33,80.38,15800.0,66.5664,66.6244,66.5664,66.6078,15800.0
2014-08-20 15:10:00,80.38,80.4,80.31,80.37,31900.0,66.6078,66.6244,66.5498,66.5995,31900.0
2014-08-20 15:20:00,80.38,80.44,80.38,80.41,29100.0,66.6078,66.6575,66.6078,66.6327,29100.0
2014-08-20 15:30:00,80.42,80.44,80.4,80.42,20900.0,66.6409,66.6575,66.6244,66.6409,20900.0
2014-08-20 15:40:00,80.42,80.47,80.4,80.42,39700.0,66.6409,66.6824,66.6244,66.6409,39700.0
2014-08-20 15:50:00,80.42,80.49,80.38,80.41,135300.0,66.6409,66.6989,66.6078,66.6327,135300.0
2014-08-21 09:30:00,80.66,80.71,80.42,80.6,87900.0,66.8398,66.8813,66.6409,66.7901,87900.0
2014-08-21 09:40:00,80.6,80.67,80.5,80.53,29100.0,66.7901,66.8481,66.7072,66.7321,29100.0
2014-08-21 09:50:00,80.54,80.68,80.54,80.61,29700.0,66.7404,66.8564,66.7404,66.7984,29700.0
2014-08-21 10:00:00,80.62,80.7,80.53,80.56,39200.0,66.8067,66.873,66.7321,66.757,39200.0
2014-08-21 10:10:00,80.54,80.72,80.52,80.72,42900.0,66.7404,66.8895,66.7238,66.8895,42900.0
2014-08-21 10:20:00,80.72,80.77,80.71,80.71,25200.0,66.8895,66.931,66.8813,66.8813,25200.0
2014-08-21 10:30:00,80.68,80.88,80.68,80.86,29000.0,66.8564,67.0221,66.8564,67.0055,29000.0
2014-08-21 10:40:00,80.87,80.89,80.81,80.86,21100.0,67.0138,67.0304,66.9641,67.0055,21100.0
2014-08-21 10:50:00,80.87,80.93,80.87,80.93,16000.0,67.0138,67.0636,67.0138,67.0636,16000.0
2014-08-21 11:00:00,80.91,80.94,80.9,80.9,10700.0,67.047,67.0718,67.0387,67.0387,10700.0
2014-08-21 11:10:00,80.91,81.0,80.91,80.99,18100.0,67.047,67.1216,67.047,67.1133,18100.0
2014-08-21 11:20:00,80.98,81.03,80.97,80.97,26500.0,67.105,67.1464,67.0967,67.0967,26500.0
2014-08-21 11:30:00,80.96,80.97,80.92,80.97,8500.0,67.0884,67.0967,67.0553,67.0967,8500.0
2014-08-21 11:40:00,80.98,81.01,80.9,80.9,10100.0,67.105,67.1298,67.0387,67.0387,10100.0
2014-08-21 11:50:00,80.91,80.99,80.9,80.91,34100.0,67.047,67.1133,67.0387,67.047,34100.0
2014-08-21 12:00:00,80.91,80.91,80.81,80.88,20300.0,67.047,67.047,66.9641,67.0221,20300.0
2014-08-21 12:10:00,80.87,80.89,80.82,80.86,13600.0,67.0138,67.0304,66.9724,67.0055,13600.0
2014-08-21 12:20:00,80.87,80.87,80.79,80.83,9000.0,67.0138,67.0138,66.9475,66.9807,9000.0
2014-08-21 12:30:00,80.83,80.91,80.83,80.89,19500.0,66.9807,67.047,66.9807,67.0304,19500.0
2014-08-21 12:40:00,80.89,80.89,80.84,80.86,25100.0,67.0304,67.0304,66.989,67.0055,25100.0
2014-08-21 12:50:00,80.86,80.88,80.83,80.84,26500.0,67.0055,67.0221,66.9807,66.989,26500.0
2014-08-21 13:00:00,80.84,80.86,80.81,80.85,21000.0,66.989,67.0055,66.9641,66.9973,21000.0
2014-08-21 13:10:00,80.86,80.87,80.82,80.87,19900.0,67.0055,67.0138,66.9724,67.0138,19900.0
2014-08-21 13:20:00,80.87,80.87,80.85,80.86,17700.0,67.0138,67.0138,66.9973,67.0055,17700.0
2014-08-21 13:30:00,80.86,80.87,80.84,80.87,24800.0,67.0055,67.0138,66.989,67.0138,24800.0
2014-08-21 13:40:00,80.87,80.89,80.87,80.89,9000.0,67.0138,67.0304,67.0138,67.0304,9000.0
2014-08-21 13:50:00,80.88,80.89,80.85,80.88,22600.0,67.0221,67.0304,66.9973,67.0221,22600.0
2014-08-21 14:00:00,80.88,80.88,80.83,80.83,10900.0,67.0221,67.0221,66.9807,66.9807,10900.0
2014-08-21 14:10:00,80.82,80.85,80.79,80.85,14700.0,66.9724,66.9973,66.9475,66.9973,14700.0
2014-08-21 14:20:00,80.86,80.91,80.86,80.89,19300.0,67.0055,67.047,67.0055,67.0304,19300.0
2014-08-21 14:30:00,80.9,80.9,80.87,80.87,19400.0,67.0387,67.0387,67.0138,67.0138,19400.0
2014-08-21 14:40:00,80.87,80.94,80.87,80.92,22800.0,67.0138,67.0718,67.0138,67.0553,22800.0
2014-08-21 14:50:00,80.92,80.96,80.91,80.96,22500.0,67.0553,67.0884,67.047,67.0884,22500.0
2014-08-21 15:00:00,80.97,80.99,80.95,80.95,19000.0,67.0967,67.1133,67.0801,67.0801,19000.0
2014-08-21 15:10:00,80.95,80.98,80.91,80.91,22100.0,67.0801,67.105,67.047,67.047,22100.0
2014-08-21 15:20:00,80.91,80.94,80.87,80.9,28400.0,67.047,67.0718,67.0138,67.0387,28400.0
2014-08-21 15:30:00,80.9,80.91,80.85,80.86,27900.0,67.0387,67.047,66.9973,67.0055,27900.0
2014-08-21 15:40:00,80.86,80.88,80.84,80.85,63400.0,67.0055,67.0221,66.989,66.9973,63400.0
2014-08-21 15:50:00,80.85,80.87,80.8,80.83,150100.0,66.9973,67.0138,66.9558,66.9807,150100.0
2014-08-22 09:30:00,80.6,80.82,80.41,80.62,60900.0,66.7901,66.9724,66.6327,66.8067,60900.0
2014-08-22 09:40:00,80.58,80.63,80.4,80.54,28700.0,66.7735,66.815,66.6244,66.7404,28700.0
2014-08-22 09:50:00,80.54,80.67,80.54,80.6,19300.0,66.7404,66.8481,66.7404,66.7901,19300.0
2014-08-22 10:00:00,80.6,80.73,80.58,80.73,64100.0,66.7901,66.8978,66.7735,66.8978,64100.0
2014-08-22 10:10:00,80.74,80.77,80.55,80.59,37300.0,66.9061,66.931,66.7487,66.7818,37300.0
2014-08-22 10:20:00,80.59,80.71,80.57,80.71,23400.0,66.7818,66.8813,66.7652,66.8813,23400.0
2014-08-22 10:30:00,80.73,80.79,80.57,80.57,20800.0,66.8978,66.9475,66.7652,66.7652,20800.0
2014-08-22 10:40:00,80.57,80.59,80.5,80.52,32900.0,66.7652,66.7818,66.7072,66.7238,32900.0
2014-08-22 10:50:00,80.54,80.55,80.44,80.46,39600.0,66.7404,66.7487,66.6575,66.6741,39600.0
2014-08-22 11:00:00,80.45,80.64,80.41,80.61,42400.0,66.6658,66.8232,66.6327,66.7984,42400.0
2014-08-22 11:10:00,80.6,80.64,80.58,80.62,25700.0,66.7901,66.8232,66.7735,66.8067,25700.0
2014-08-22 11:20:00,80.62,80.74,80.6,80.69,33900.0,66.8067,66.9061,66.7901,66.8647,33900.0
2014-08-22 11:30:00,80.69,80.71,80.57,80.62,22800.0,66.8647,66.8813,66.7652,66.8067,22800.0
2014-08-22 11:40:00,80.6,80.64,80.59,80.62,33700.0,66.7901,66.8232,66.7818,66.8067,33700.0
2014-08-22 11:50:00,80.63,80.67,80.6,80.64,17600.0,66.815,66.8481,66.7901,66.8232,17600.0
2014-08-22 12:00:00,80.63,80.69,80.59,80.65,30700.0,66.815,66.8647,66.7818,66.8315,30700.0
2014-08-22 12:10:00,80.65,80.67,80.6,80.62,18700.0,66.8315,66.8481,66.7901,66.8067,18700.0
2014-08-22 12:20:00,80.63,80.72,80.63,80.68,23000.0,66.815,66.8895,66.815,66.8564,23000.0
2014-08-22 12:30:00,80.67,80.69,80.64,80.65,8800.0,66.8481,66.8647,66.8232,66.8315,8800.0
2014-08-22 12:40:00,80.65,80.65,80.61,80.61,5100.0,66.8315,66.8315,66.7984,66.7984,5100.0
2014-08-22 12:50:00,80.62,80.65,80.59,80.61,31500.0,66.8067,66.8315,66.7818,66.7984,31500.0
2014-08-22 13:00:00,80.62,80.62,80.58,80.6,16000.0,66.8067,66.8067,66.7735,66.7901,16000.0
2014-08-22 13:10:00,80.59,80.65,80.58,80.64,35700.0,66.7818,66.8315,66.7735,66.8232,35700.0
2014-08-22 13:20:00,80.64,80.66,80.6,80.63,11500.0,66.8232,66.8398,66.7901,66.815,11500.0
2014-08-22 13:30:00,80.64,80.66,80.63,80.64,11200.0,66.8232,66.8398,66.815,66.8232,11200.0
2014-08-22 13:40:00,80.63,80.67,80.63,80.65,14900.0,66.815,66.8481,66.815,66.8315,14900.0
2014-08-22 13:50:00,80.66,80.67,80.61,80.63,20400.0,66.8398,66.8481,66.7984,66.815,20400.0
2014-08-22 14:00:00,80.62,80.65,80.57,80.58,74600.0,66.8067,66.8315,66.7652,66.7735,74600.0
2014-08-22 14:10:00,80.58,80.63,80.56,80.56,31600.0,66.7735,66.815,66.757,66.757,31600.0
2014-08-22 14:20:00,80.57,80.6,80.55,80.57,22300.0,66.7652,66.7901,66.7487,66.7652,22300.0
2014-08-22 14:30:00,80.57,80.58,80.5,80.54,34900.0,66.7652,66.7735,66.7072,66.7404,34900.0
2014-08-22 14:40:00,80.53,80.58,80.52,80.56,23800.0,66.7321,66.7735,66.7238,66.757,23800.0
2014-08-22 14:50:00,80.57,80.57,80.55,80.56,24700.0,66.7652,66.7652,66.7487,66.757,24700.0
2014-08-22 15:00:00,80.56,80.62,80.55,80.61,35300.0,66.757,66.8067,66.7487,66.7984,35300.0
2014-08-22 15:10:00,80.62,80.65,80.61,80.62,27300.0,66.8067,66.8315,66.7984,66.8067,27300.0
2014-08-22 15:20:00,80.62,80.62,80.54,80.57,66000.0,66.8067,66.8067,66.7404,66.7652,66000.0
2014-08-22 15:30:00,80.57,80.58,80.51,80.52,83200.0,66.7652,66.7735,66.7155,66.7238,83200.0
2014-08-22 15:40:00,80.51,80.52,80.43,80.48,121700.0,66.7155,66.7238,66.6492,66.6907,121700.0
2014-08-22 15:50:00,80.48,80.53,80.47,80.51,200800.0,66.6907,66.7321,66.6824,66.7155,200800.0
2014-08-25 09:30:00,81.04,81.15,80.9,81.14,58800.0,67.1547,67.2459,67.0387,67.2376,58800.0
2014-08-25 09:40:00,81.16,81.29,81.12,81.29,19000.0,67.2541,67.3619,67.221,67.3619,19000.0
2014-08-25 09:50:00,81.29,81.5,81.28,81.5,45200.0,67.3619,67.5359,67.3536,67.5359,45200.0
2014-08-25 10:00:00,81.48,81.6,81.36,81.45,41700.0,67.5193,67.6188,67.4199,67.4945,41700.0
2014-08-25 10:10:00,81.45,81.46,81.34,81.37,16000.0,67.4945,67.5027,67.4033,67.4282,16000.0
2014-08-25 10:20:00,81.38,81.38,81.25,81.25,28400.0,67.4365,67.4365,67.3287,67.3287,28400.0
2014-08-25 10:30:00,81.25,81.3,81.23,81.26,23000.0,67.3287,67.3702,67.3122,67.337,23000.0
2014-08-25 10:40:00,81.25,81.29,81.22,81.26,34700.0,67.3287,67.3619,67.3039,67.337,34700.0
2014-08-25 10:50:00,81.26,81.45,81.26,81.36,78000.0,67.337,67.4945,67.337,67.4199,78000.0
2014-08-25 11:00:00,81.36,81.42,81.34,81.4,56600.0,67.4199,67.4696,67.4033,67.453,56600.0
2014-08-25 11:10:00,81.4,81.44,81.38,81.44,20400.0,67.453,67.4862,67.4365,67.4862,20400.0
2014-08-25 11:20:00,81.43,81.5,81.34,81.39,51600.0,67.4779,67.5359,67.4033,67.4447,51600.0
2014-08-25 11:30:00,81.4,81.42,81.34,81.37,19600.0,67.453,67.4696,67.4033,67.4282,19600.0
2014-08-25 11:40:00,81.37,81.4,81.34,81.39,20800.0,67.4282,67.453,67.4033,67.4447,20800.0
2014-08-25 11:50:00,81.39,81.41,81.29,81.31,57000.0,67.4447,67.4613,67.3619,67.3784,57000.0
2014-08-25 12:00:00,81.31,81.36,81.3,81.31,14900.0,67.3784,67.4199,67.3702,67.3784,14900.0
2014-08-25 12:10:00,81.3,81.32,81.22,81.22,24600.0,67.3702,67.3867,67.3039,67.3039,24600.0
2014-08-25 12:20:00,81.2,81.2,81.11,81.13,23400.0,67.2873,67.2873,67.2127,67.2293,23400.0
2014-08-25 12:30:00,81.13,81.14,81.03,81.06,14400.0,67.2293,67.2376,67.1464,67.1713,14400.0
2014-08-25 12:40:00,81.05,81.06,81.02,81.02,14000.0,67.163,67.1713,67.1381,67.1381,14000.0
2014-08-25 12:50:00,81.02,81.04,80.94,80.97,17500.0,67.1381,67.1547,67.0718,67.0967,17500.0
2014-08-25 13:00:00,80.96,80.98,80.88,80.9,15300.0,67.0884,67.105,67.0221,67.0387,15300.0
2014-08-25 13:10:00,80.9,80.94,80.88,80.92,10700.0,67.0387,67.0718,67.0221,67.0553,10700.0
2014-08-25 13:20:00,80.92,81.0,80.92,81.0,11000.0,67.0553,67.1216,67.0553,67.1216,11000.0
2014-08-25 13:30:00,81.0,81.07,80.99,81.07,33100.0,67.1216,67.1796,67.1133,67.1796,33100.0
2014-08-25 13:40:00,81.08,81.11,81.07,81.08,11500.0,67.1879,67.2127,67.1796,67.1879,11500.0
2014-08-25 13:50:00,81.09,81.13,81.07,81.07,13300.0,67.1961,67.2293,67.1796,67.1796,13300.0
2014-08-25 14:00:00,81.07,81.08,81.02,81.02,10900.0,67.1796,67.1879,67.1381,67.1381,10900.0
2014-08-25 14:10:00,81.02,81.07,81.01,81.06,16600.0,67.1381,67.1796,67.1298,67.1713,16600.0
2014-08-25 14:20:00,81.06,81.08,81.0,81.02,18400.0,67.1713,67.1879,67.1216,67.1381,18400.0
2014-08-25 14:30:00,81.01,81.07,81.0,81.05,17500.0,67.1298,67.1796,67.1216,67.163,17500.0
2014-08-25 14:40:00,81.05,81.05,81.01,81.01,10700.0,67.163,67.163,67.1298,67.1298,10700.0
2014-08-25 14:50:00,81.02,81.08,81.01,81.05,10100.0,67.1381,67.1879,67.1298,67.163,10100.0
2014-08-25 15:00:00,81.05,81.06,81.03,81.03,21000.0,67.163,67.1713,67.1464,67.1464,21000.0
2014-08-25 15:10:00,81.03,81.11,81.03,81.11,19700.0,67.1464,67.2127,67.1464,67.2127,19700.0
2014-08-25 15:20:00,81.12,81.2,80.95,80.99,169700.0,67.221,67.2873,67.0801,67.1133,169700.0
2014-08-25 15:30:00,81.0,81.14,80.99,81.08,104800.0,67.1216,67.2376,67.1133,67.1879,104800.0
2014-08-25 15:40:00,81.08,81.1,80.97,80.97,80000.0,67.1879,67.2044,67.0967,67.0967,80000.0
2014-08-25 15:50:00,80.97,81.03,80.94,81.0,155800.0,67.0967,67.1464,67.0718,67.1216,155800.0
2014-08-26 09:30:00,81.3,81.46,81.2,81.4,105400.0,67.3702,67.5027,67.2873,67.453,105400.0
2014-08-26 09:40:00,81.4,81.63,81.39,81.5,47200.0,67.453,67.6436,67.4447,67.5359,47200.0
2014-08-26 09:50:00,81.5,81.58,81.49,81.58,50000.0,67.5359,67.6022,67.5276,67.6022,50000.0
2014-08-26 10:00:00,81.58,81.62,81.38,81.38,62400.0,67.6022,67.6353,67.4365,67.4365,62400.0
2014-08-26 10:10:00,81.37,81.54,81.35,81.53,179400.0,67.4282,67.569,67.4116,67.5608,179400.0
2014-08-26 10:20:00,81.53,81.73,81.5,81.73,41700.0,67.5608,67.7265,67.5359,67.7265,41700.0
2014-08-26 10:30:00,81.73,81.73,81.5,81.52,34200.0,67.7265,67.7265,67.5359,67.5525,34200.0
2014-08-26 10:40:00,81.53,81.7,81.52,81.6,30800.0,67.5608,67.7016,67.5525,67.6188,30800.0
2014-08-26 10:50:00,81.58,81.76,81.56,81.73,47300.0,67.6022,67.7513,67.5856,67.7265,47300.0
2014-08-26 11:00:00,81.73,81.76,81.66,81.72,41000.0,67.7265,67.7513,67.6685,67.7182,41000.0
2014-08-26 11:10:00,81.7,81.79,81.69,81.71,27900.0,67.7016,67.7762,67.6933,67.7099,27900.0
2014-08-26 11:20:00,81.7,81.84,81.68,81.83,33500.0,67.7016,67.8176,67.6851,67.8094,33500.0
2014-08-26 11:30:00,81.82,81.82,81.73,81.74,35900.0,67.8011,67.8011,67.7265,67.7348,35900.0
2014-08-26 11:40:00,81.74,81.75,81.68,81.72,51500.0,67.7348,67.7431,67.6851,67.7182,51500.0
2014-08-26 11:50:00,81.73,81.77,81.67,81.68,98400.0,67.7265,67.7596,67.6768,67.6851,98400.0
2014-08-26 12:00:00,81.67,81.77,81.64,81.73,28700.0,67.6768,67.7596,67.6519,67.7265,28700.0
2014-08-26 12:10:00,81.73,81.78,81.68,81.76,40000.0,67.7265,67.7679,67.6851,67.7513,40000.0
2014-08-26 12:20:00,81.76,81.79,81.75,81.78,28900.0,67.7513,67.7762,67.7431,67.7679,28900.0
2014-08-26 12:30:00,81.78,81.79,81.76,81.79,17600.0,67.7679,67.7762,67.7513,67.7762,17600.0
2014-08-26 12:40:00,81.79,81.79,81.75,81.75,30400.0,67.7762,67.7762,67.7431,67.7431,30400.0
2014-08-26 12:50:00,81.75,81.77,81.73,81.73,25800.0,67.7431,67.7596,67.7265,67.7265,25800.0
2014-08-26 13:00:00,81.73,81.77,81.72,81.72,40500.0,67.7265,67.7596,67.7182,67.7182,40500.0
2014-08-26 13:10:00,81.73,81.8,81.72,81.8,16700.0,67.7265,67.7845,67.7182,67.7845,16700.0
2014-08-26 13:20:00,81.8,81.84,81.78,81.82,19400.0,67.7845,67.8176,67.7679,67.8011,19400.0
2014-08-26 13:30:00,81.82,81.94,81.82,81.92,39600.0,67.8011,67.9005,67.8011,67.8839,39600.0
2014-08-26 13:40:00,81.93,81.93,81.88,81.9,33300.0,67.8922,67.8922,67.8508,67.8674,33300.0
2014-08-26 13:50:00,81.9,81.91,81.84,81.86,24900.0,67.8674,67.8756,67.8176,67.8342,24900.0
2014-08-26 14:00:00,81.87,81.95,81.87,81.94,15300.0,67.8425,67.9088,67.8425,67.9005,15300.0
2014-08-26 14:10:00,81.94,81.99,81.92,81.99,29200.0,67.9005,67.9419,67.8839,67.9419,29200.0
2014-08-26 14:20:00,81.98,81.99,81.9,81.91,76300.0,67.9337,67.9419,67.8674,67.8756,76300.0
2014-08-26 14:30:00,81.91,81.92,81.81,81.84,20300.0,67.8756,67.8839,67.7928,67.8176,20300.0
2014-08-26 14:40:00,81.84,81.85,81.78,81.79,64600.0,67.8176,67.8259,67.7679,67.7762,64600.0
2014-08-26 14:50:00,81.78,81.79,81.77,81.79,11700.0,67.7679,67.7762,67.7596,67.7762,11700.0
2014-08-26 15:00:00,81.79,81.8,81.75,81.75,37100.0,67.7762,67.7845,67.7431,67.7431,37100.0
2014-08-26 15:10:00,81.75,81.78,81.74,81.78,23300.0,67.7431,67.7679,67.7348,67.7679,23300.0
2014-08-26 15:20:00,81.78,81.78,81.69,81.71,67400.0,67.7679,67.7679,67.6933,67.7099,67400.0
2014-08-26 15:30:00,81.71,81.73,81.7,81.7,74700.0,67.7099,67.7265,67.7016,67.7016,74700.0
2014-08-26 15:40:00,81.7,81.73,81.68,81.7,76400.0,67.7016,67.7265,67.6851,67.7016,76400.0
2014-08-26 15:50:00,81.7,81.74,81.58,81.62,270000.0,67.7016,67.7348,67.6022,67.6353,270000.0
2014-08-27 09:30:00,81.46,81.58,81.29,81.37,64300.0,67.5027,67.6022,67.3619,67.4282,64300.0
2014-08-27 09:40:00,81.34,81.4,81.16,81.16,47200.0,67.4033,67.453,67.2541,67.2541,47200.0
2014-08-27 09:50:00,81.17,81.27,81.08,81.16,63000.0,67.2624,67.3453,67.1879,67.2541,63000.0
2014-08-27 10:00:00,81.14,81.31,81.12,81.2,82800.0,67.2376,67.3784,67.221,67.2873,82800.0
2014-08-27 10:10:00,81.2,81.24,81.14,81.22,27400.0,67.2873,67.3204,67.2376,67.3039,27400.0
2014-08-27 10:20:00,81.2,81.25,81.18,81.18,72000.0,67.2873,67.3287,67.2707,67.2707,72000.0
2014-08-27 10:30:00,81.17,81.17,81.0,81.01,28700.0,67.2624,67.2624,67.1216,67.1298,28700.0
2014-08-27 10:40:00,81.01,81.05,81.0,81.04,36100.0,67.1298,67.163,67.1216,67.1547,36100.0
2014-08-27 10:50:00,81.02,81.05,81.0,81.02,30700.0,67.1381,67.163,67.1216,67.1381,30700.0
2014-08-27 11:00:00,81.03,81.12,81.03,81.07,39400.0,67.1464,67.221,67.1464,67.1796,39400.0
2014-08-27 11:10:00,81.07,81.19,81.07,81.19,43100.0,67.1796,67.279,67.1796,67.279,43100.0
2014-08-27 11:20:00,81.18,81.19,81.12,81.12,24000.0,67.2707,67.279,67.221,67.221,24000.0
2014-08-27 11:30:00,81.12,81.17,81.08,81.12,27300.0,67.221,67.2624,67.1879,67.221,27300.0
2014-08-27 11:40:00,81.12,81.12,81.04,81.04,18100.0,67.221,67.221,67.1547,67.1547,18100.0
2014-08-27 11:50:00,81.04,81.09,81.02,81.06,30200.0,67.1547,67.1961,67.1381,67.1713,30200.0
2014-08-27 12:00:00,81.06,81.09,81.01,81.02,40900.0,67.1713,67.1961,67.1298,67.1381,40900.0
2014-08-27 12:10:00,81.01,81.04,81.0,81.0,22200.0,67.1298,67.1547,67.1216,67.1216,22200.0
2014-08-27 12:20:00,81.01,81.04,81.0,81.03,21600.0,67.1298,67.1547,67.1216,67.1464,21600.0
2014-08-27 12:30:00,81.03,81.04,81.0,81.02,20900.0,67.1464,67.1547,67.1216,67.1381,20900.0
2014-08-27 12:40:00,81.01,81.07,81.0,81.06,30300.0,67.1298,67.1796,67.1216,67.1713,30300.0
2014-08-27 12:50:00,81.07,81.12,81.06,81.08,10200.0,67.1796,67.221,67.1713,67.1879,10200.0
2014-08-27 13:00:00,81.08,81.08,80.98,81.0,27000.0,67.1879,67.1879,67.105,67.1216,27000.0
2014-08-27 13:10:00,81.0,81.01,80.98,80.99,11600.0,67.1216,67.1298,67.105,67.1133,11600.0
2014-08-27 13:20:00,81.0,81.01,80.99,80.99,18700.0,67.1216,67.1298,67.1133,67.1133,18700.0
2014-08-27 13:30:00,81.0,81.0,80.93,80.93,20800.0,67.1216,67.1216,67.0636,67.0636,20800.0
2014-08-27 13:40:00,80.94,80.94,80.89,80.9,20500.0,67.0718,67.0718,67.0304,67.0387,20500.0
2014-08-27 13:50:00,80.9,80.91,80.89,80.9,20000.0,67.0387,67.047,67.0304,67.0387,20000.0
2014-08-27 14:00:00,80.9,80.91,80.89,80.9,22200.0,67.0387,67.047,67.0304,67.0387,22200.0
2014-08-27 14:10:00,80.9,80.92,80.89,80.89,44700.0,67.0387,67.0553,67.0304,67.0304,44700.0
2014-08-27 14:20:00,80.89,80.91,80.89,80.89,15000.0,67.0304,67.047,67.0304,67.0304,15000.0
2014-08-27 14:30:00,80.9,80.94,80.89,80.9,13100.0,67.0387,67.0718,67.0304,67.0387,13100.0
2014-08-27 14:40:00,80.89,80.89,80.82,80.86,18300.0,67.0304,67.0304,66.9724,67.0055,18300.0
2014-08-27 14:50:00,80.86,80.9,80.78,80.78,20700.0,67.0055,67.0387,66.9393,66.9393,20700.0
2014-08-27 15:00:00,80.78,80.85,80.76,80.85,33900.0,66.9393,66.9973,66.9227,66.9973,33900.0
2014-08-27 15:10:00,80.84,80.86,80.82,80.84,23800.0,66.989,67.0055,66.9724,66.989,23800.0
2014-08-27 15:20:00,80.85,80.86,80.82,80.85,32800.0,66.9973,67.0055,66.9724,66.9973,32800.0
2014-08-27 15:30:00,80.84,80.88,80.83,80.87,63300.0,66.989,67.0221,66.9807,67.0138,63300.0
2014-08-27 15:40:00,80.87,80.91,80.87,80.9,75100.0,67.0138,67.047,67.0138,67.0387,75100.0
2014-08-27 15:50:00,80.9,81.0,80.9,80.97,92500.0,67.0387,67.1216,67.0387,67.0967,92500.0
2014-08-28 09:30:00,80.59,80.65,80.33,80.45,111800.0,66.7818,66.8315,66.5664,66.6658,111800.0
2014-08-28 09:40:00,80.44,80.58,80.42,80.56,50900.0,66.6575,66.7735,66.6409,66.757,50900.0
2014-08-28 09:50:00,80.58,81.8,80.58,80.64,195800.0,66.7735,67.7845,66.7735,66.8232,195800.0
2014-08-28 10:00:00,80.65,80.73,80.6,80.66,24500.0,66.8315,66.8978,66.7901,66.8398,24500.0
2014-08-28 10:10:00,80.66,80.77,80.64,80.72,53700.0,66.8398,66.931,66.8232,66.8895,53700.0
2014-08-28 10:20:00,80.72,80.88,80.71,80.87,46100.0,66.8895,67.0221,66.8813,67.0138,46100.0
2014-08-28 10:30:00,80.89,80.9,80.81,80.83,32200.0,67.0304,67.0387,66.9641,66.9807,32200.0
2014-08-28 10:40:00,80.82,80.93,80.81,80.91,17800.0,66.9724,67.0636,66.9641,67.047,17800.0
2014-08-28 10:50:00,80.91,80.97,80.88,80.95,69400.0,67.047,67.0967,67.0221,67.0801,69400.0
2014-08-28 11:00:00,80.95,80.96,80.81,80.83,217300.0,67.0801,67.0884,66.9641,66.9807,217300.0
2014-08-28 11:10:00,80.82,80.86,80.76,80.83,29200.0,66.9724,67.0055,66.9227,66.9807,29200.0
2014-08-28 11:20:00,80.84,80.87,80.83,80.85,12600.0,66.989,67.0138,66.9807,66.9973,12600.0
2014-08-28 11:30:00,80.85,80.92,80.84,80.9,20300.0,66.9973,67.0553,66.989,67.0387,20300.0
2014-08-28 11:40:00,80.9,80.95,80.88,80.92,12400.0,67.0387,67.0801,67.0221,67.0553,12400.0
2014-08-28 11:50:00,80.95,81.03,80.94,81.0,10600.0,67.0801,67.1464,67.0718,67.1216,10600.0
2014-08-28 12:00:00,80.99,81.02,80.98,81.01,8500.0,67.1133,67.1381,67.105,67.1298,8500.0
2014-08-28 12:10:00,81.01,81.1,80.99,81.09,22900.0,67.1298,67.2044,67.1133,67.1961,22900.0
2014-08-28 12:20:00,81.1,81.21,81.09,81.21,8200.0,67.2044,67.2956,67.1961,67.2956,8200.0
2014-08-28 12:30:00,81.21,81.22,81.14,81.16,15100.0,67.2956,67.3039,67.2376,67.2541,15100.0
2014-08-28 12:40:00,81.15,81.21,81.14,81.21,8600.0,67.2459,67.2956,67.2376,67.2956,8600.0
2014-08-28 12:50:00,81.21,81.22,81.15,81.15,9200.0,67.2956,67.3039,67.2459,67.2459,9200.0
2014-08-28 13:00:00,81.15,81.17,81.13,81.13,10100.0,67.2459,67.2624,67.2293,67.2293,10100.0
2014-08-28 13:10:00,81.13,81.16,81.11,81.12,15700.0,67.2293,67.2541,67.2127,67.221,15700.0
2014-08-28 13:20:00,81.12,81.18,81.07,81.18,22600.0,67.221,67.2707,67.1796,67.2707,22600.0
2014-08-28 13:30:00,81.17,81.17,81.1,81.14,12000.0,67.2624,67.2624,67.2044,67.2376,12000.0
2014-08-28 13:40:00,81.15,81.2,81.13,81.19,7900.0,67.2459,67.2873,67.2293,67.279,7900.0
2014-08-28 13:50:00,81.18,81.25,81.18,81.23,15600.0,67.2707,67.3287,67.2707,67.3122,15600.0
2014-08-28 14:00:00,81.23,81.27,81.2,81.27,19900.0,67.3122,67.3453,67.2873,67.3453,19900.0
2014-08-28 14:10:00,81.26,81.29,81.14,81.16,29100.0,67.337,67.3619,67.2376,67.2541,29100.0
2014-08-28 14:20:00,81.15,81.25,81.12,81.21,52200.0,67.2459,67.3287,67.221,67.2956,52200.0
2014-08-28 14:30:00,81.21,81.23,81.17,81.21,20200.0,67.2956,67.3122,67.2624,67.2956,20200.0
2014-08-28 14:40:00,81.21,81.25,81.17,81.22,41100.0,67.2956,67.3287,67.2624,67.3039,41100.0
2014-08-28 14:50:00,81.21,81.23,81.11,81.11,15700.0,67.2956,67.3122,67.2127,67.2127,15700.0
2014-08-28 15:00:00,81.12,81.15,81.09,81.09,14400.0,67.221,67.2459,67.1961,67.1961,14400.0
2014-08-28 15:10:00,81.09,81.15,81.04,81.11,25900.0,67.1961,67.2459,67.1547,67.2127,25900.0
2014-08-28 15:20:00,81.11,81.14,81.08,81.09,34500.0,67.2127,67.2376,67.1879,67.1961,34500.0
2014-08-28 15:30:00,81.1,81.16,81.09,81.15,36700.0,67.2044,67.2541,67.1961,67.2459,36700.0
2014-08-28 15:40:00,81.15,81.15,81.07,81.08,31900.0,67.2459,67.2459,67.1796,67.1879,31900.0
2014-08-28 15:50:00,81.08,81.08,80.99,81.03,94800.0,67.1879,67.1879,67.1133,67.1464,94800.0
2014-08-29 09:30:00,81.32,81.32,81.04,81.09,56400.0,67.3867,67.3867,67.1547,67.1961,56400.0
2014-08-29 09:40:00,81.08,81.21,80.98,81.17,36900.0,67.1879,67.2956,67.105,67.2624,36900.0
2014-08-29 09:50:00,81.18,81.18,81.03,81.1,29800.0,67.2707,67.2707,67.1464,67.2044,29800.0
2014-08-29 10:00:00,81.11,81.11,80.75,80.77,38700.0,67.2127,67.2127,66.9144,66.931,38700.0
2014-08-29 10:10:00,80.77,80.77,80.52,80.73,70800.0,66.931,66.931,66.7238,66.8978,70800.0
2014-08-29 10:20:00,80.7,80.71,80.64,80.67,39500.0,66.873,66.8813,66.8232,66.8481,39500.0
2014-08-29 10:30:00,80.67,80.84,80.67,80.72,53100.0,66.8481,66.989,66.8481,66.8895,53100.0
2014-08-29 10:40:00,80.71,80.71,80.66,80.7,14700.0,66.8813,66.8813,66.8398,66.873,14700.0
2014-08-29 10:50:00,80.71,80.89,80.7,80.87,19000.0,66.8813,67.0304,66.873,67.0138,19000.0
2014-08-29 11:00:00,80.91,80.99,80.89,80.89,13200.0,67.047,67.1133,67.0304,67.0304,13200.0
2014-08-29 11:10:00,80.9,81.07,80.89,81.05,14900.0,67.0387,67.1796,67.0304,67.163,14900.0
2014-08-29 11:20:00,81.06,81.13,81.04,81.11,17400.0,67.1713,67.2293,67.1547,67.2127,17400.0
2014-08-29 11:30:00,81.12,81.28,81.09,81.21,30400.0,67.221,67.3536,67.1961,67.2956,30400.0
2014-08-29 11:40:00,81.23,81.24,81.17,81.17,6500.0,67.3122,67.3204,67.2624,67.2624,6500.0
2014-08-29 11:50:00,81.17,81.2,81.15,81.15,9900.0,67.2624,67.2873,67.2459,67.2459,9900.0
2014-08-29 12:00:00,81.16,81.27,81.16,81.25,24600.0,67.2541,67.3453,67.2541,67.3287,24600.0
2014-08-29 12:10:00,81.24,81.27,81.2,81.21,13900.0,67.3204,67.3453,67.2873,67.2956,13900.0
2014-08-29 12:20:00,81.21,81.31,81.19,81.28,29900.0,67.2956,67.3784,67.279,67.3536,29900.0
2014-08-29 12:30:00,81.28,81.28,81.17,81.19,11400.0,67.3536,67.3536,67.2624,67.279,11400.0
2014-08-29 12:40:00,81.18,81.21,81.13,81.21,14500.0,67.2707,67.2956,67.2293,67.2956,14500.0
2014-08-29 12:50:00,81.2,81.29,81.19,81.2,39600.0,67.2873,67.3619,67.279,67.2873,39600.0
2014-08-29 13:00:00,81.19,81.19,81.12,81.15,10100.0,67.279,67.279,67.221,67.2459,10100.0
2014-08-29 13:10:00,81.17,81.18,81.13,81.14,6100.0,67.2624,67.2707,67.2293,67.2376,6100.0
2014-08-29 13:20:00,81.14,81.14,81.07,81.14,8600.0,67.2376,67.2376,67.1796,67.2376,8600.0
2014-08-29 13:30:00,81.15,81.15,81.07,81.1,7900.0,67.2459,67.2459,67.1796,67.2044,7900.0
2014-08-29 13:40:00,81.1,81.13,81.04,81.04,9500.0,67.2044,67.2293,67.1547,67.1547,9500.0
2014-08-29 13:50:00,81.05,81.14,81.04,81.14,17500.0,67.163,67.2376,67.1547,67.2376,17500.0
2014-08-29 14:00:00,81.13,81.16,81.11,81.13,10700.0,67.2293,67.2541,67.2127,67.2293,10700.0
2014-08-29 14:10:00,81.14,81.14,81.04,81.04,11200.0,67.2376,67.2376,67.1547,67.1547,11200.0
2014-08-29 14:20:00,81.04,81.04,80.98,81.02,20000.0,67.1547,67.1547,67.105,67.1381,20000.0
2014-08-29 14:30:00,81.03,81.12,81.03,81.1,38600.0,67.1464,67.221,67.1464,67.2044,38600.0
2014-08-29 14:40:00,81.09,81.15,81.03,81.12,15800.0,67.1961,67.2459,67.1464,67.221,15800.0
2014-08-29 14:50:00,81.1,81.12,81.07,81.1,30200.0,67.2044,67.221,67.1796,67.2044,30200.0
2014-08-29 15:00:00,81.1,81.11,81.0,81.04,19000.0,67.2044,67.2127,67.1216,67.1547,19000.0
2014-08-29 15:10:00,81.03,81.07,81.02,81.03,18700.0,67.1464,67.1796,67.1381,67.1464,18700.0
2014-08-29 15:20:00,81.03,81.03,80.92,80.92,28100.0,67.1464,67.1464,67.0553,67.0553,28100.0
2014-08-29 15:30:00,80.93,80.99,80.92,80.96,45900.0,67.0636,67.1133,67.0553,67.0884,45900.0
2014-08-29 15:40:00,80.96,81.03,80.96,81.0,42800.0,67.0884,67.1464,67.0884,67.1216,42800.0
2014-08-29 15:50:00,81.01,81.08,81.01,81.07,93100.0,67.1298,67.1879,67.1298,67.1796,93100.0
2014-09-02 09:30:00,80.95,81.26,80.91,81.03,141700.0,67.0801,67.337,67.047,67.1464,141700.0
2014-09-02 09:40:00,80.99,81.15,80.92,81.12,28800.0,67.1133,67.2459,67.0553,67.221,28800.0
2014-09-02 09:50:00,81.14,81.25,81.08,81.17,32600.0,67.2376,67.3287,67.1879,67.2624,32600.0
2014-09-02 10:00:00,81.18,81.25,81.06,81.24,64000.0,67.2707,67.3287,67.1713,67.3204,64000.0
2014-09-02 10:10:00,81.24,81.43,81.22,81.33,55800.0,67.3204,67.4779,67.3039,67.395,55800.0
2014-09-02 10:20:00,81.34,81.43,81.33,81.42,33100.0,67.4033,67.4779,67.395,67.4696,33100.0
2014-09-02 10:30:00,81.43,81.44,81.28,81.31,24400.0,67.4779,67.4862,67.3536,67.3784,24400.0
2014-09-02 10:40:00,81.3,81.49,81.3,81.39,41700.0,67.3702,67.5276,67.3702,67.4447,41700.0
2014-09-02 10:50:00,81.38,81.46,81.35,81.38,24500.0,67.4365,67.5027,67.4116,67.4365,24500.0
2014-09-02 11:00:00,81.38,81.43,81.37,81.38,19400.0,67.4365,67.4779,67.4282,67.4365,19400.0
2014-09-02 11:10:00,81.4,81.41,81.22,81.23,24800.0,67.453,67.4613,67.3039,67.3122,24800.0
2014-09-02 11:20:00,81.23,81.32,81.22,81.3,25100.0,67.3122,67.3867,67.3039,67.3702,25100.0
2014-09-02 11:30:00,81.3,81.38,81.3,81.32,29000.0,67.3702,67.4365,67.3702,67.3867,29000.0
2014-09-02 11:40:00,81.3,81.3,81.09,81.1,32500.0,67.3702,67.3702,67.1961,67.2044,32500.0
2014-09-02 11:50:00,81.1,81.1,80.99,81.04,27700.0,67.2044,67.2044,67.1133,67.1547,27700.0
2014-09-02 12:00:00,81.04,81.12,81.03,81.12,20000.0,67.1547,67.221,67.1464,67.221,20000.0
2014-09-02 12:10:00,81.12,81.2,81.11,81.16,23300.0,67.221,67.2873,67.2127,67.2541,23300.0
2014-09-02 12:20:00,81.15,81.17,81.1,81.1,31800.0,67.2459,67.2624,67.2044,67.2044,31800.0
2014-09-02 12:30:00,81.1,81.1,80.99,81.09,56600.0,67.2044,67.2044,67.1133,67.1961,56600.0
2014-09-02 12:40:00,81.1,81.11,80.97,81.06,23900.0,67.2044,67.2127,67.0967,67.1713,23900.0
2014-09-02 12:50:00,81.06,81.08,80.97,80.97,19500.0,67.1713,67.1879,67.0967,67.0967,19500.0
2014-09-02 13:00:00,80.97,81.09,80.97,81.09,40900.0,67.0967,67.1961,67.0967,67.1961,40900.0
2014-09-02 13:10:00,81.09,81.09,81.01,81.04,27800.0,67.1961,67.1961,67.1298,67.1547,27800.0
2014-09-02 13:20:00,81.03,81.06,81.01,81.06,20300.0,67.1464,67.1713,67.1298,67.1713,20300.0
2014-09-02 13:30:00,81.06,81.09,81.03,81.09,19700.0,67.1713,67.1961,67.1464,67.1961,19700.0
2014-09-02 13:40:00,81.1,81.11,81.04,81.08,15600.0,67.2044,67.2127,67.1547,67.1879,15600.0
2014-09-02 13:50:00,81.07,81.14,81.07,81.1,33500.0,67.1796,67.2376,67.1796,67.2044,33500.0
2014-09-02 14:00:00,81.1,81.13,81.07,81.13,21500.0,67.2044,67.2293,67.1796,67.2293,21500.0
2014-09-02 14:10:00,81.12,81.13,81.1,81.13,19700.0,67.221,67.2293,67.2044,67.2293,19700.0
2014-09-02 14:20:00,81.14,81.15,81.11,81.15,13100.0,67.2376,67.2459,67.2127,67.2459,13100.0
2014-09-02 14:30:00,81.15,81.16,81.06,81.06,15900.0,67.2459,67.2541,67.1713,67.1713,15900.0
2014-09-02 14:40:00,81.06,81.15,81.05,81.14,26300.0,67.1713,67.2459,67.163,67.2376,26300.0
2014-09-02 14:50:00,81.14,81.21,81.13,81.14,26100.0,67.2376,67.2956,67.2293,67.2376,26100.0
2014-09-02 15:00:00,81.14,81.18,81.1,81.13,32000.0,67.2376,67.2707,67.2044,67.2293,32000.0
2014-09-02 15:10:00,81.13,81.13,81.07,81.09,33100.0,67.2293,67.2293,67.1796,67.1961,33100.0
2014-09-02 15:20:00,81.09,81.14,81.07,81.13,58400.0,67.1961,67.2376,67.1796,67.2293,58400.0
2014-09-02 15:30:00,81.12,81.12,81.07,81.1,45600.0,67.221,67.221,67.1796,67.2044,45600.0
2014-09-02 15:40:00,81.09,81.14,81.07,81.09,65500.0,67.1961,67.2376,67.1796,67.1961,65500.0
2014-09-02 15:50:00,81.1,81.14,81.06,81.1,130100.0,67.2044,67.2376,67.1713,67.2044,130100.0
2014-09-03 09:30:00,81.55,81.76,81.3,81.35,48800.0,67.5773,67.7513,67.3702,67.4116,48800.0
2014-09-03 09:40:00,81.35,81.6,81.3,81.54,24900.0,67.4116,67.6188,67.3702,67.569,24900.0
2014-09-03 09:50:00,81.53,81.65,81.53,81.65,26200.0,67.5608,67.6602,67.5608,67.6602,26200.0
2014-09-03 10:00:00,81.65,81.84,81.65,81.84,37200.0,67.6602,67.8176,67.6602,67.8176,37200.0
2014-09-03 10:10:00,81.84,81.94,81.81,81.83,27100.0,67.8176,67.9005,67.7928,67.8094,27100.0
2014-09-03 10:20:00,81.82,81.82,81.67,81.82,22300.0,67.8011,67.8011,67.6768,67.8011,22300.0
2014-09-03 10:30:00,81.81,81.85,81.56,81.64,68800.0,67.7928,67.8259,67.5856,67.6519,68800.0
2014-09-03 10:40:00,81.65,81.82,81.64,81.82,20300.0,67.6602,67.8011,67.6519,67.8011,20300.0
2014-09-03 10:50:00,81.82,81.83,81.71,81.71,13500.0,67.8011,67.8094,67.7099,67.7099,13500.0
2014-09-03 11:00:00,81.72,81.75,81.66,81.71,33100.0,67.7182,67.7431,67.6685,67.7099,33100.0
2014-09-03 11:10:00,81.71,81.76,81.69,81.73,24800.0,67.7099,67.7513,67.6933,67.7265,24800.0
2014-09-03 11:20:00,81.72,81.75,81.66,81.67,23700.0,67.7182,67.7431,67.6685,67.6768,23700.0
2014-09-03 11:30:00,81.67,81.72,81.63,81.64,12400.0,67.6768,67.7182,67.6436,67.6519,12400.0
2014-09-03 11:40:00,81.63,81.63,81.56,81.59,9700.0,67.6436,67.6436,67.5856,67.6105,9700.0
2014-09-03 11:50:00,81.58,81.67,81.57,81.57,21700.0,67.6022,67.6768,67.5939,67.5939,21700.0
2014-09-03 12:00:00,81.58,81.62,81.55,81.61,18300.0,67.6022,67.6353,67.5773,67.627,18300.0
2014-09-03 12:10:00,81.61,81.81,81.6,81.79,91800.0,67.627,67.7928,67.6188,67.7762,91800.0
2014-09-03 12:20:00,81.8,81.84,81.72,81.77,295300.0,67.7845,67.8176,67.7182,67.7596,295300.0
2014-09-03 12:30:00,81.78,81.83,81.7,81.82,40500.0,67.7679,67.8094,67.7016,67.8011,40500.0
2014-09-03 12:40:00,81.81,81.9,81.8,81.86,40500.0,67.7928,67.8674,67.7845,67.8342,40500.0
2014-09-03 12:50:00,81.87,81.9,81.83,81.89,23900.0,67.8425,67.8674,67.8094,67.8591,23900.0
2014-09-03 13:00:00,81.88,81.96,81.84,81.96,65400.0,67.8508,67.9171,67.8176,67.9171,65400.0
2014-09-03 13:10:00,81.95,81.96,81.88,81.94,20800.0,67.9088,67.9171,67.8508,67.9005,20800.0
2014-09-03 13:20:00,81.94,81.94,81.89,81.92,9900.0,67.9005,67.9005,67.8591,67.8839,9900.0
2014-09-03 13:30:00,81.94,81.96,81.84,81.87,19200.0,67.9005,67.9171,67.8176,67.8425,19200.0
2014-09-03 13:40:00,81.88,81.89,81.85,81.87,12300.0,67.8508,67.8591,67.8259,67.8425,12300.0
2014-09-03 13:50:00,81.86,81.89,81.79,81.89,22600.0,67.8342,67.8591,67.7762,67.8591,22600.0
2014-09-03 14:00:00,81.89,81.92,81.85,81.88,21100.0,67.8591,67.8839,67.8259,67.8508,21100.0
2014-09-03 14:10:00,81.9,81.95,81.86,81.89,44400.0,67.8674,67.9088,67.8342,67.8591,44400.0
2014-09-03 14:20:00,81.89,81.9,81.83,81.86,20800.0,67.8591,67.8674,67.8094,67.8342,20800.0
2014-09-03 14:30:00,81.85,81.95,81.85,81.94,21200.0,67.8259,67.9088,67.8259,67.9005,21200.0
2014-09-03 14:40:00,81.94,81.95,81.88,81.91,19800.0,67.9005,67.9088,67.8508,67.8756,19800.0
2014-09-03 14:50:00,81.9,81.9,81.8,81.85,24100.0,67.8674,67.8674,67.7845,67.8259,24100.0
2014-09-03 15:00:00,81.84,81.87,81.79,81.87,43700.0,67.8176,67.8425,67.7762,67.8425,43700.0
2014-09-03 15:10:00,81.85,81.85,81.79,81.85,63600.0,67.8259,67.8259,67.7762,67.8259,63600.0
2014-09-03 15:20:00,81.84,81.85,81.79,81.83,40700.0,67.8176,67.8259,67.7762,67.8094,40700.0
2014-09-03 15:30:00,81.83,81.9,81.82,81.85,56000.0,67.8094,67.8674,67.8011,67.8259,56000.0
2014-09-03 15:40:00,81.84,81.88,81.77,81.82,74800.0,67.8176,67.8508,67.7596,67.8011,74800.0
2014-09-03 15:50:00,81.83,81.91,81.83,81.88,201700.0,67.8094,67.8756,67.8094,67.8508,201700.0
2014-09-04 09:30:00,82.14,82.14,81.66,81.76,237600.0,68.0662,68.0662,67.6685,67.7513,237600.0
2014-09-04 09:40:00,81.75,81.9,81.7,81.85,59300.0,67.7431,67.8674,67.7016,67.8259,59300.0
2014-09-04 09:50:00,81.86,81.92,81.83,81.84,26600.0,67.8342,67.8839,67.8094,67.8176,26600.0
2014-09-04 10:00:00,81.85,81.88,81.83,81.86,44300.0,67.8259,67.8508,67.8094,67.8342,44300.0
2014-09-04 10:10:00,81.85,81.94,81.84,81.91,71900.0,67.8259,67.9005,67.8176,67.8756,71900.0
2014-09-04 10:20:00,81.9,81.97,81.87,81.96,73000.0,67.8674,67.9254,67.8425,67.9171,73000.0
2014-09-04 10:30:00,81.98,82.0,81.89,81.92,49800.0,67.9337,67.9502,67.8591,67.8839,49800.0
2014-09-04 10:40:00,81.92,82.09,81.91,82.06,31000.0,67.8839,68.0248,67.8756,67.9999,31000.0
2014-09-04 10:50:00,82.06,82.06,81.96,81.99,22300.0,67.9999,67.9999,67.9171,67.9419,22300.0
2014-09-04 11:00:00,82.0,82.16,81.98,82.12,111500.0,67.9502,68.0828,67.9337,68.0497,111500.0
2014-09-04 11:10:00,82.13,82.13,82.0,82.0,34400.0,68.0579,68.0579,67.9502,67.9502,34400.0
2014-09-04 11:20:00,82.0,82.12,81.98,82.1,31800.0,67.9502,68.0497,67.9337,68.0331,31800.0
2014-09-04 11:30:00,82.1,82.1,81.83,81.97,203400.0,68.0331,68.0331,67.8094,67.9254,203400.0
2014-09-04 11:40:00,81.97,82.04,81.92,82.02,183800.0,67.9254,67.9834,67.8839,67.9668,183800.0
2014-09-04 11:50:00,82.04,82.13,82.04,82.08,47400.0,67.9834,68.0579,67.9834,68.0165,47400.0
2014-09-04 12:00:00,82.09,82.12,82.01,82.01,17400.0,68.0248,68.0497,67.9585,67.9585,17400.0
2014-09-04 12:10:00,82.01,82.01,81.9,81.94,28900.0,67.9585,67.9585,67.8674,67.9005,28900.0
2014-09-04 12:20:00,81.94,81.98,81.93,81.96,22700.0,67.9005,67.9337,67.8922,67.9171,22700.0
2014-09-04 12:30:00,81.94,81.97,81.92,81.94,35700.0,67.9005,67.9254,67.8839,67.9005,35700.0
2014-09-04 12:40:00,81.95,82.03,81.95,82.0,22200.0,67.9088,67.9751,67.9088,67.9502,22200.0
2014-09-04 12:50:00,82.0,82.03,81.99,82.03,22900.0,67.9502,67.9751,67.9419,67.9751,22900.0
2014-09-04 13:00:00,82.02,82.1,82.02,82.08,40400.0,67.9668,68.0331,67.9668,68.0165,40400.0
2014-09-04 13:10:00,82.07,82.14,82.06,82.06,61400.0,68.0082,68.0662,67.9999,67.9999,61400.0
2014-09-04 13:20:00,82.06,82.06,81.94,81.94,16800.0,67.9999,67.9999,67.9005,67.9005,16800.0
2014-09-04 13:30:00,81.94,81.98,81.87,81.95,51500.0,67.9005,67.9337,67.8425,67.9088,51500.0
2014-09-04 13:40:00,81.95,81.96,81.94,81.95,14200.0,67.9088,67.9171,67.9005,67.9088,14200.0
2014-09-04 13:50:00,81.95,81.98,81.92,81.94,81100.0,67.9088,67.9337,67.8839,67.9005,81100.0
2014-09-04 14:00:00,81.94,82.06,81.94,81.99,18200.0,67.9005,67.9999,67.9005,67.9419,18200.0
2014-09-04 14:10:00,81.97,82.01,81.95,82.01,27700.0,67.9254,67.9585,67.9088,67.9585,27700.0
2014-09-04 14:20:00,82.0,82.01,81.91,81.94,34100.0,67.9502,67.9585,67.8756,67.9005,34100.0
2014-09-04 14:30:00,81.94,81.95,81.67,81.67,37300.0,67.9005,67.9088,67.6768,67.6768,37300.0
2014-09-04 14:40:00,81.67,81.76,81.67,81.76,56700.0,67.6768,67.7513,67.6768,67.7513,56700.0
2014-09-04 14:50:00,81.75,81.83,81.74,81.76,40900.0,67.7431,67.8094,67.7348,67.7513,40900.0
2014-09-04 15:00:00,81.76,81.83,81.74,81.76,58600.0,67.7513,67.8094,67.7348,67.7513,58600.0
2014-09-04 15:10:00,81.77,81.77,81.52,81.55,74100.0,67.7596,67.7596,67.5525,67.5773,74100.0
2014-09-04 15:20:00,81.55,81.74,81.53,81.7,56700.0,67.5773,67.7348,67.5608,67.7016,56700.0
2014-09-04 15:30:00,81.7,81.7,81.54,81.65,81300.0,67.7016,67.7016,67.569,67.6602,81300.0
2014-09-04 15:40:00,81.64,81.75,81.64,81.72,149300.0,67.6519,67.7431,67.6519,67.7182,149300.0
2014-09-04 15:50:00,81.72,81.78,81.68,81.75,167700.0,67.7182,67.7679,67.6851,67.7431,167700.0
2014-09-05 09:30:00,81.7,81.92,81.48,81.59,150400.0,67.7016,67.8839,67.5193,67.6105,150400.0
2014-09-05 09:40:00,81.6,81.67,81.47,81.64,123200.0,67.6188,67.6768,67.511,67.6519,123200.0
2014-09-05 09:50:00,81.63,81.81,81.61,81.77,46200.0,67.6436,67.7928,67.627,67.7596,46200.0
2014-09-05 10:00:00,81.79,81.92,81.69,81.92,28600.0,67.7762,67.8839,67.6933,67.8839,28600.0
2014-09-05 10:10:00,81.93,81.94,81.65,81.69,51200.0,67.8922,67.9005,67.6602,67.6933,51200.0
2014-09-05 10:20:00,81.67,81.95,81.64,81.87,46600.0,67.6768,67.9088,67.6519,67.8425,46600.0
2014-09-05 10:30:00,81.85,81.94,81.77,81.8,97100.0,67.8259,67.9005,67.7596,67.7845,97100.0
2014-09-05 10:40:00,81.81,81.83,81.72,81.75,56200.0,67.7928,67.8094,67.7182,67.7431,56200.0
2014-09-05 10:50:00,81.75,81.84,81.73,81.82,79100.0,67.7431,67.8176,67.7265,67.8011,79100.0
2014-09-05 11:00:00,81.84,82.03,81.84,81.96,22800.0,67.8176,67.9751,67.8176,67.9171,22800.0
2014-09-05 11:10:00,81.96,81.97,81.81,81.83,44700.0,67.9171,67.9254,67.7928,67.8094,44700.0
2014-09-05 11:20:00,81.82,81.91,81.81,81.85,13200.0,67.8011,67.8756,67.7928,67.8259,13200.0
2014-09-05 11:30:00,81.85,81.87,81.75,81.75,19000.0,67.8259,67.8425,67.7431,67.7431,19000.0
2014-09-05 11:40:00,81.75,81.84,81.73,81.81,56300.0,67.7431,67.8176,67.7265,67.7928,56300.0
2014-09-05 11:50:00,81.81,81.85,81.8,81.8,22100.0,67.7928,67.8259,67.7845,67.7845,22100.0
2014-09-05 12:00:00,81.81,81.87,81.8,81.83,9800.0,67.7928,67.8425,67.7845,67.8094,9800.0
2014-09-05 12:10:00,81.86,81.97,81.85,81.96,21600.0,67.8342,67.9254,67.8259,67.9171,21600.0
2014-09-05 12:20:00,81.94,81.94,81.87,81.87,20900.0,67.9005,67.9005,67.8425,67.8425,20900.0
2014-09-05 12:30:00,81.88,81.98,81.87,81.95,25000.0,67.8508,67.9337,67.8425,67.9088,25000.0
2014-09-05 12:40:00,81.95,82.07,81.91,82.0,32600.0,67.9088,68.0082,67.8756,67.9502,32600.0
2014-09-05 12:50:00,82.0,82.0,81.92,81.92,14300.0,67.9502,67.9502,67.8839,67.8839,14300.0
2014-09-05 13:00:00,81.92,81.95,81.9,81.93,21400.0,67.8839,67.9088,67.8674,67.8922,21400.0
2014-09-05 13:10:00,81.96,81.97,81.88,81.92,19300.0,67.9171,67.9254,67.8508,67.8839,19300.0
2014-09-05 13:20:00,81.93,81.94,81.87,81.91,8800.0,67.8922,67.9005,67.8425,67.8756,8800.0
2014-09-05 13:30:00,81.91,81.92,81.84,81.85,24400.0,67.8756,67.8839,67.8176,67.8259,24400.0
2014-09-05 13:40:00,81.85,81.87,81.76,81.77,49100.0,67.8259,67.8425,67.7513,67.7596,49100.0
2014-09-05 13:50:00,81.76,81.76,81.67,81.71,64600.0,67.7513,67.7513,67.6768,67.7099,64600.0
2014-09-05 14:00:00,81.72,81.91,81.7,81.82,43000.0,67.7182,67.8756,67.7016,67.8011,43000.0
2014-09-05 14:10:00,81.83,81.84,81.7,81.75,70800.0,67.8094,67.8176,67.7016,67.7431,70800.0
2014-09-05 14:20:00,81.74,81.83,81.72,81.82,25000.0,67.7348,67.8094,67.7182,67.8011,25000.0
2014-09-05 14:30:00,81.83,81.84,81.67,81.68,38400.0,67.8094,67.8176,67.6768,67.6851,38400.0
2014-09-05 14:40:00,81.68,81.72,81.65,81.71,17800.0,67.6851,67.7182,67.6602,67.7099,17800.0
2014-09-05 14:50:00,81.71,81.73,81.68,81.71,30200.0,67.7099,67.7265,67.6851,67.7099,30200.0
2014-09-05 15:00:00,81.72,81.73,81.69,81.71,59500.0,67.7182,67.7265,67.6933,67.7099,59500.0
2014-09-05 15:10:00,81.71,81.73,81.68,81.73,74500.0,67.7099,67.7265,67.6851,67.7265,74500.0
2014-09-05 15:20:00,81.73,81.78,81.58,81.58,62500.0,67.7265,67.7679,67.6022,67.6022,62500.0
2014-09-05 15:30:00,81.59,81.74,81.56,81.74,64600.0,67.6105,67.7348,67.5856,67.7348,64600.0
2014-09-05 15:40:00,81.73,81.84,81.73,81.8,59500.0,67.7265,67.8176,67.7265,67.7845,59500.0
2014-09-05 15:50:00,81.81,81.89,81.8,81.83,146800.0,67.7928,67.8591,67.7845,67.8094,146800.0
2014-09-08 09:30:00,81.75,81.75,81.54,81.69,69100.0,67.7431,67.7431,67.569,67.6933,69100.0
2014-09-08 09:40:00,81.71,81.92,81.59,81.85,41200.0,67.7099,67.8839,67.6105,67.8259,41200.0
2014-09-08 09:50:00,81.82,81.94,81.82,81.92,62300.0,67.8011,67.9005,67.8011,67.8839,62300.0
2014-09-08 10:00:00,81.91,82.05,81.9,81.99,115700.0,67.8756,67.9917,67.8674,67.9419,115700.0
2014-09-08 10:10:00,81.98,82.01,81.89,81.91,92700.0,67.9337,67.9585,67.8591,67.8756,92700.0
2014-09-08 10:20:00,81.9,81.96,81.87,81.9,36200.0,67.8674,67.9171,67.8425,67.8674,36200.0
2014-09-08 10:30:00,81.89,81.89,81.83,81.86,29300.0,67.8591,67.8591,67.8094,67.8342,29300.0
2014-09-08 10:40:00,81.85,81.93,81.85,81.88,18500.0,67.8259,67.8922,67.8259,67.8508,18500.0
2014-09-08 10:50:00,81.87,81.94,81.86,81.94,20500.0,67.8425,67.9005,67.8342,67.9005,20500.0
2014-09-08 11:00:00,81.94,81.97,81.89,81.96,12200.0,67.9005,67.9254,67.8591,67.9171,12200.0
2014-09-08 11:10:00,81.95,81.96,81.89,81.9,24300.0,67.9088,67.9171,67.8591,67.8674,24300.0
2014-09-08 11:20:00,81.91,81.94,81.86,81.9,17700.0,67.8756,67.9005,67.8342,67.8674,17700.0
2014-09-08 11:30:00,81.91,81.92,81.85,81.85,12100.0,67.8756,67.8839,67.8259,67.8259,12100.0
2014-09-08 11:40:00,81.84,81.88,81.83,81.85,20900.0,67.8176,67.8508,67.8094,67.8259,20900.0
2014-09-08 11:50:00,81.85,81.86,81.81,81.85,113800.0,67.8259,67.8342,67.7928,67.8259,113800.0
2014-09-08 12:00:00,81.85,81.86,81.8,81.84,10400.0,67.8259,67.8342,67.7845,67.8176,10400.0
2014-09-08 12:10:00,81.85,81.86,81.83,81.84,22300.0,67.8259,67.8342,67.8094,67.8176,22300.0
2014-09-08 12:20:00,81.85,81.87,81.83,81.84,21700.0,67.8259,67.8425,67.8094,67.8176,21700.0
2014-09-08 12:30:00,81.84,81.91,81.84,81.91,12000.0,67.8176,67.8756,67.8176,67.8756,12000.0
2014-09-08 12:40:00,81.9,81.97,81.85,81.89,13000.0,67.8674,67.9254,67.8259,67.8591,13000.0
2014-09-08 12:50:00,81.87,81.9,81.85,81.87,12500.0,67.8425,67.8674,67.8259,67.8425,12500.0
2014-09-08 13:00:00,81.88,81.95,81.86,81.92,60700.0,67.8508,67.9088,67.8342,67.8839,60700.0
2014-09-08 13:10:00,81.91,81.93,81.76,81.78,28600.0,67.8756,67.8922,67.7513,67.7679,28600.0
2014-09-08 13:20:00,81.78,81.86,81.76,81.8,14400.0,67.7679,67.8342,67.7513,67.7845,14400.0
2014-09-08 13:30:00,81.8,81.8,81.73,81.8,26300.0,67.7845,67.7845,67.7265,67.7845,26300.0
2014-09-08 13:40:00,81.79,81.79,81.62,81.65,11400.0,67.7762,67.7762,67.6353,67.6602,11400.0
2014-09-08 13:50:00,81.65,81.68,81.6,81.67,20600.0,67.6602,67.6851,67.6188,67.6768,20600.0
2014-09-08 14:00:00,81.67,81.74,81.65,81.7,17100.0,67.6768,67.7348,67.6602,67.7016,17100.0
2014-09-08 14:10:00,81.7,81.74,81.64,81.72,16900.0,67.7016,67.7348,67.6519,67.7182,16900.0
2014-09-08 14:20:00,81.71,81.71,81.64,81.68,10200.0,67.7099,67.7099,67.6519,67.6851,10200.0
2014-09-08 14:30:00,81.68,81.73,81.65,81.65,9600.0,67.6851,67.7265,67.6602,67.6602,9600.0
2014-09-08 14:40:00,81.65,81.7,81.64,81.69,14600.0,67.6602,67.7016,67.6519,67.6933,14600.0
2014-09-08 14:50:00,81.69,81.72,81.67,81.69,24700.0,67.6933,67.7182,67.6768,67.6933,24700.0
2014-09-08 15:00:00,81.69,81.72,81.64,81.69,11600.0,67.6933,67.7182,67.6519,67.6933,11600.0
2014-09-08 15:10:00,81.69,81.73,81.66,81.69,43400.0,67.6933,67.7265,67.6685,67.6933,43400.0
2014-09-08 15:20:00,81.69,81.75,81.64,81.75,99700.0,67.6933,67.7431,67.6519,67.7431,99700.0
2014-09-08 15:30:00,81.76,81.79,81.71,81.76,99600.0,67.7513,67.7762,67.7099,67.7513,99600.0
2014-09-08 15:40:00,81.76,81.77,81.71,81.76,117700.0,67.7513,67.7596,67.7099,67.7513,117700.0
2014-09-08 15:50:00,81.75,81.8,81.7,81.73,171400.0,67.7431,67.7845,67.7016,67.7265,171400.0
2014-09-09 09:30:00,81.7,81.74,81.39,81.54,73000.0,67.7016,67.7348,67.4447,67.569,73000.0
2014-09-09 09:40:00,81.54,81.67,81.51,81.56,63100.0,67.569,67.6768,67.5442,67.5856,63100.0
2014-09-09 09:50:00,81.55,81.6,81.18,81.21,76900.0,67.5773,67.6188,67.2707,67.2956,76900.0
2014-09-09 10:00:00,81.23,81.44,81.22,81.32,29700.0,67.3122,67.4862,67.3039,67.3867,29700.0
2014-09-09 10:10:00,81.32,81.38,81.2,81.38,56100.0,67.3867,67.4365,67.2873,67.4365,56100.0
2014-09-09 10:20:00,81.36,81.39,81.3,81.36,19900.0,67.4199,67.4447,67.3702,67.4199,19900.0
2014-09-09 10:30:00,81.36,81.4,81.26,81.26,22600.0,67.4199,67.453,67.337,67.337,22600.0
2014-09-09 10:40:00,81.25,81.37,81.21,81.34,17200.0,67.3287,67.4282,67.2956,67.4033,17200.0
2014-09-09 10:50:00,81.34,81.38,81.29,81.32,13500.0,67.4033,67.4365,67.3619,67.3867,13500.0
2014-09-09 11:00:00,81.31,81.4,81.3,81.34,14900.0,67.3784,67.453,67.3702,67.4033,14900.0
2014-09-09 11:10:00,81.33,81.43,81.32,81.4,27400.0,67.395,67.4779,67.3867,67.453,27400.0
2014-09-09 11:20:00,81.42,81.42,81.24,81.27,59500.0,67.4696,67.4696,67.3204,67.3453,59500.0
2014-09-09 11:30:00,81.28,81.34,81.24,81.27,21900.0,67.3536,67.4033,67.3204,67.3453,21900.0
2014-09-09 11:40:00,81.26,81.29,81.1,81.12,98700.0,67.337,67.3619,67.2044,67.221,98700.0
2014-09-09 11:50:00,81.12,81.2,81.09,81.14,70200.0,67.221,67.2873,67.1961,67.2376,70200.0
2014-09-09 12:00:00,81.13,81.13,81.06,81.08,22100.0,67.2293,67.2293,67.1713,67.1879,22100.0
2014-09-09 12:10:00,81.08,81.11,80.99,81.0,54700.0,67.1879,67.2127,67.1133,67.1216,54700.0
2014-09-09 12:20:00,81.0,81.06,81.0,81.03,72500.0,67.1216,67.1713,67.1216,67.1464,72500.0
2014-09-09 12:30:00,81.03,81.06,80.98,81.0,69000.0,67.1464,67.1713,67.105,67.1216,69000.0
2014-09-09 12:40:00,81.0,81.02,80.98,80.99,17800.0,67.1216,67.1381,67.105,67.1133,17800.0
2014-09-09 12:50:00,80.99,81.01,80.95,80.98,10600.0,67.1133,67.1298,67.0801,67.105,10600.0
2014-09-09 13:00:00,80.98,81.0,80.93,80.93,47200.0,67.105,67.1216,67.0636,67.0636,47200.0
2014-09-09 13:10:00,80.94,81.0,80.94,80.96,20900.0,67.0718,67.1216,67.0718,67.0884,20900.0
2014-09-09 13:20:00,80.98,80.99,80.89,80.96,14900.0,67.105,67.1133,67.0304,67.0884,14900.0
2014-09-09 13:30:00,80.97,81.0,80.96,81.0,33400.0,67.0967,67.1216,67.0884,67.1216,33400.0
2014-09-09 13:40:00,81.0,81.05,80.98,81.03,52600.0,67.1216,67.163,67.105,67.1464,52600.0
2014-09-09 13:50:00,81.03,81.04,80.98,80.99,41500.0,67.1464,67.1547,67.105,67.1133,41500.0
2014-09-09 14:00:00,81.0,81.01,80.95,80.97,36300.0,67.1216,67.1298,67.0801,67.0967,36300.0
2014-09-09 14:10:00,80.99,81.0,80.93,80.96,26100.0,67.1133,67.1216,67.0636,67.0884,26100.0
2014-09-09 14:20:00,80.96,80.98,80.84,80.85,23200.0,67.0884,67.105,66.989,66.9973,23200.0
2014-09-09 14:30:00,80.85,80.94,80.81,80.93,26500.0,66.9973,67.0718,66.9641,67.0636,26500.0
2014-09-09 14:40:00,80.94,80.95,80.81,80.81,37200.0,67.0718,67.0801,66.9641,66.9641,37200.0
2014-09-09 14:50:00,80.81,80.92,80.81,80.86,57500.0,66.9641,67.0553,66.9641,67.0055,57500.0
2014-09-09 15:00:00,80.86,80.87,80.71,80.74,76300.0,67.0055,67.0138,66.8813,66.9061,76300.0
2014-09-09 15:10:00,80.74,80.82,80.72,80.79,164300.0,66.9061,66.9724,66.8895,66.9475,164300.0
2014-09-09 15:20:00,80.79,80.89,80.7,80.88,92600.0,66.9475,67.0304,66.873,67.0221,92600.0
2014-09-09 15:30:00,80.87,80.9,80.86,80.88,76100.0,67.0138,67.0387,67.0055,67.0221,76100.0
2014-09-09 15:40:00,80.88,80.98,80.87,80.93,69100.0,67.0221,67.105,67.0138,67.0636,69100.0
2014-09-09 15:50:00,80.92,80.97,80.89,80.94,94200.0,67.0553,67.0967,67.0304,67.0718,94200.0
2014-09-10 09:30:00,80.95,81.31,80.7,81.09,90700.0,67.0801,67.3784,66.873,67.1961,90700.0
2014-09-10 09:40:00,81.08,81.11,81.0,81.03,62300.0,67.1879,67.2127,67.1216,67.1464,62300.0
2014-09-10 09:50:00,81.03,81.03,80.82,80.97,36200.0,67.1464,67.1464,66.9724,67.0967,36200.0
2014-09-10 10:00:00,80.98,81.13,80.93,81.12,46000.0,67.105,67.2293,67.0636,67.221,46000.0
2014-09-10 10:10:00,81.12,81.19,81.04,81.04,46200.0,67.221,67.279,67.1547,67.1547,46200.0
2014-09-10 10:20:00,81.04,81.06,80.9,80.95,38500.0,67.1547,67.1713,67.0387,67.0801,38500.0
2014-09-10 10:30:00,80.95,80.95,80.81,80.82,30400.0,67.0801,67.0801,66.9641,66.9724,30400.0
2014-09-10 10:40:00,80.82,80.97,80.78,80.93,51000.0,66.9724,67.0967,66.9393,67.0636,51000.0
2014-09-10 10:50:00,80.94,81.0,80.92,80.96,22700.0,67.0718,67.1216,67.0553,67.0884,22700.0
2014-09-10 11:00:00,80.95,80.95,80.84,80.84,157900.0,67.0801,67.0801,66.989,66.989,157900.0
2014-09-10 11:10:00,80.85,81.01,80.85,80.93,58000.0,66.9973,67.1298,66.9973,67.0636,58000.0
2014-09-10 11:20:00,80.92,80.96,80.84,80.88,31300.0,67.0553,67.0884,66.989,67.0221,31300.0
2014-09-10 11:30:00,80.91,81.06,80.88,81.01,40800.0,67.047,67.1713,67.0221,67.1298,40800.0
2014-09-10 11:40:00,81.03,81.08,81.0,81.08,11000.0,67.1464,67.1879,67.1216,67.1879,11000.0
2014-09-10 11:50:00,81.08,81.09,81.0,81.08,35700.0,67.1879,67.1961,67.1216,67.1879,35700.0
2014-09-10 12:00:00,81.09,81.09,80.95,80.95,37000.0,67.1961,67.1961,67.0801,67.0801,37000.0
2014-09-10 12:10:00,80.95,81.0,80.95,80.95,20400.0,67.0801,67.1216,67.0801,67.0801,20400.0
2014-09-10 12:20:00,80.96,81.07,80.96,81.03,14800.0,67.0884,67.1796,67.0884,67.1464,14800.0
2014-09-10 12:30:00,81.04,81.09,81.01,81.09,16600.0,67.1547,67.1961,67.1298,67.1961,16600.0
2014-09-10 12:40:00,81.1,81.14,81.06,81.1,25700.0,67.2044,67.2376,67.1713,67.2044,25700.0
2014-09-10 12:50:00,81.1,81.11,81.04,81.04,15600.0,67.2044,67.2127,67.1547,67.1547,15600.0
2014-09-10 13:00:00,81.05,81.13,81.02,81.11,44700.0,67.163,67.2293,67.1381,67.2127,44700.0
2014-09-10 13:10:00,81.12,81.28,81.12,81.28,40800.0,67.221,67.3536,67.221,67.3536,40800.0
2014-09-10 13:20:00,81.28,81.28,81.22,81.27,20000.0,67.3536,67.3536,67.3039,67.3453,20000.0
2014-09-10 13:30:00,81.27,81.27,81.23,81.23,18900.0,67.3453,67.3453,67.3122,67.3122,18900.0
2014-09-10 13:40:00,81.23,81.24,81.17,81.2,16800.0,67.3122,67.3204,67.2624,67.2873,16800.0
2014-09-10 13:50:00,81.22,81.24,81.21,81.23,23700.0,67.3039,67.3204,67.2956,67.3122,23700.0
2014-09-10 14:00:00,81.23,81.31,81.23,81.24,20100.0,67.3122,67.3784,67.3122,67.3204,20100.0
2014-09-10 14:10:00,81.25,81.29,81.21,81.21,40700.0,67.3287,67.3619,67.2956,67.2956,40700.0
2014-09-10 14:20:00,81.2,81.23,81.17,81.2,17300.0,67.2873,67.3122,67.2624,67.2873,17300.0
2014-09-10 14:30:00,81.2,81.2,81.11,81.17,22500.0,67.2873,67.2873,67.2127,67.2624,22500.0
2014-09-10 14:40:00,81.18,81.25,81.18,81.2,29200.0,67.2707,67.3287,67.2707,67.2873,29200.0
2014-09-10 14:50:00,81.2,81.22,81.14,81.17,21600.0,67.2873,67.3039,67.2376,67.2624,21600.0
2014-09-10 15:00:00,81.16,81.28,81.16,81.28,66200.0,67.2541,67.3536,67.2541,67.3536,66200.0
2014-09-10 15:10:00,81.29,81.35,81.26,81.35,28700.0,67.3619,67.4116,67.337,67.4116,28700.0
2014-09-10 15:20:00,81.34,81.35,81.3,81.3,44700.0,67.4033,67.4116,67.3702,67.3702,44700.0
2014-09-10 15:30:00,81.3,81.32,81.26,81.3,33400.0,67.3702,67.3867,67.337,67.3702,33400.0
2014-09-10 15:40:00,81.3,81.31,81.18,81.23,77000.0,67.3702,67.3784,67.2707,67.3122,77000.0
2014-09-10 15:50:00,81.24,81.26,81.2,81.21,153800.0,67.3204,67.337,67.2873,67.2956,153800.0
2014-09-11 09:30:00,81.06,81.27,80.82,81.27,70500.0,67.1713,67.3453,66.9724,67.3453,70500.0
2014-09-11 09:40:00,81.27,81.29,81.1,81.21,28100.0,67.3453,67.3619,67.2044,67.2956,28100.0
2014-09-11 09:50:00,81.22,81.42,81.2,81.42,23400.0,67.3039,67.4696,67.2873,67.4696,23400.0
2014-09-11 10:00:00,81.41,81.44,81.34,81.36,27400.0,67.4613,67.4862,67.4033,67.4199,27400.0
2014-09-11 10:10:00,81.35,81.39,81.25,81.39,18100.0,67.4116,67.4447,67.3287,67.4447,18100.0
2014-09-11 10:20:00,81.38,81.44,81.3,81.33,33700.0,67.4365,67.4862,67.3702,67.395,33700.0
2014-09-11 10:30:00,81.33,81.33,81.12,81.12,17800.0,67.395,67.395,67.221,67.221,17800.0
2014-09-11 10:40:00,81.14,81.19,81.09,81.17,25100.0,67.2376,67.279,67.1961,67.2624,25100.0
2014-09-11 10:50:00,81.16,81.18,81.04,81.11,21200.0,67.2541,67.2707,67.1547,67.2127,21200.0
2014-09-11 11:00:00,81.12,81.16,81.05,81.06,28500.0,67.221,67.2541,67.163,67.1713,28500.0
2014-09-11 11:10:00,81.06,81.14,81.05,81.14,33700.0,67.1713,67.2376,67.163,67.2376,33700.0
2014-09-11 11:20:00,81.16,81.18,81.04,81.06,26100.0,67.2541,67.2707,67.1547,67.1713,26100.0
2014-09-11 11:30:00,81.06,81.18,81.0,81.08,53500.0,67.1713,67.2707,67.1216,67.1879,53500.0
2014-09-11 11:40:00,81.08,81.19,81.03,81.16,20400.0,67.1879,67.279,67.1464,67.2541,20400.0
2014-09-11 11:50:00,81.16,81.19,81.08,81.08,14600.0,67.2541,67.279,67.1879,67.1879,14600.0
2014-09-11 12:00:00,81.09,81.11,80.97,80.99,28400.0,67.1961,67.2127,67.0967,67.1133,28400.0
2014-09-11 12:10:00,80.99,81.0,80.92,80.95,66800.0,67.1133,67.1216,67.0553,67.0801,66800.0
2014-09-11 12:20:00,80.94,81.23,80.93,81.23,29400.0,67.0718,67.3122,67.0636,67.3122,29400.0
2014-09-11 12:30:00,81.22,81.25,81.16,81.22,33900.0,67.3039,67.3287,67.2541,67.3039,33900.0
2014-09-11 12:40:00,81.23,81.27,81.2,81.23,44400.0,67.3122,67.3453,67.2873,67.3122,44400.0
2014-09-11 12:50:00,81.23,81.28,81.19,81.27,52900.0,67.3122,67.3536,67.279,67.3453,52900.0
2014-09-11 13:00:00,81.28,81.34,81.23,81.32,31500.0,67.3536,67.4033,67.3122,67.3867,31500.0
2014-09-11 13:10:00,81.32,81.46,81.32,81.45,110600.0,67.3867,67.5027,67.3867,67.4945,110600.0
2014-09-11 13:20:00,81.44,81.45,81.1,81.14,58200.0,67.4862,67.4945,67.2044,67.2376,58200.0
2014-09-11 13:30:00,81.12,81.19,81.11,81.16,35800.0,67.221,67.279,67.2127,67.2541,35800.0
2014-09-11 13:40:00,81.15,81.27,81.13,81.17,30800.0,67.2459,67.3453,67.2293,67.2624,30800.0
2014-09-11 13:50:00,81.18,81.22,81.15,81.2,11700.0,67.2707,67.3039,67.2459,67.2873,11700.0
2014-09-11 14:00:00,81.21,81.33,81.21,81.31,17700.0,67.2956,67.395,67.2956,67.3784,17700.0
2014-09-11 14:10:00,81.31,81.37,81.22,81.22,25100.0,67.3784,67.4282,67.3039,67.3039,25100.0
2014-09-11 14:20:00,81.21,81.33,81.21,81.31,16000.0,67.2956,67.395,67.2956,67.3784,16000.0
2014-09-11 14:30:00,81.33,81.39,81.21,81.21,22000.0,67.395,67.4447,67.2956,67.2956,22000.0
2014-09-11 14:40:00,81.22,81.28,81.19,81.26,23200.0,67.3039,67.3536,67.279,67.337,23200.0
2014-09-11 14:50:00,81.25,81.27,81.2,81.25,61700.0,67.3287,67.3453,67.2873,67.3287,61700.0
2014-09-11 15:00:00,81.25,81.32,81.23,81.26,52300.0,67.3287,67.3867,67.3122,67.337,52300.0
2014-09-11 15:10:00,81.26,81.3,81.22,81.3,46900.0,67.337,67.3702,67.3039,67.3702,46900.0
2014-09-11 15:20:00,81.31,81.4,81.31,81.38,54400.0,67.3784,67.453,67.3784,67.4365,54400.0
2014-09-11 15:30:00,81.39,81.41,81.35,81.39,50600.0,67.4447,67.4613,67.4116,67.4447,50600.0
2014-09-11 15:40:00,81.39,81.46,81.39,81.44,62400.0,67.4447,67.5027,67.4447,67.4862,62400.0
2014-09-11 15:50:00,81.45,81.53,81.44,81.5,142200.0,67.4945,67.5608,67.4862,67.5359,142200.0
2014-09-12 09:30:00,81.3,81.55,81.2,81.3,99400.0,67.3702,67.5773,67.2873,67.3702,99400.0
2014-09-12 09:40:00,81.32,81.56,81.26,81.54,55100.0,67.3867,67.5856,67.337,67.569,55100.0
2014-09-12 09:50:00,81.53,81.53,81.34,81.45,42400.0,67.5608,67.5608,67.4033,67.4945,42400.0
2014-09-12 10:00:00,81.44,81.5,81.26,81.31,48700.0,67.4862,67.5359,67.337,67.3784,48700.0
2014-09-12 10:10:00,81.32,81.42,81.32,81.37,19800.0,67.3867,67.4696,67.3867,67.4282,19800.0
2014-09-12 10:20:00,81.38,81.39,81.3,81.35,39200.0,67.4365,67.4447,67.3702,67.4116,39200.0
2014-09-12 10:30:00,81.35,81.38,81.26,81.26,132700.0,67.4116,67.4365,67.337,67.337,132700.0
2014-09-12 10:40:00,81.26,81.31,81.11,81.21,23200.0,67.337,67.3784,67.2127,67.2956,23200.0
2014-09-12 10:50:00,81.19,81.27,81.15,81.24,25500.0,67.279,67.3453,67.2459,67.3204,25500.0
2014-09-12 11:00:00,81.26,81.26,81.18,81.23,74600.0,67.337,67.337,67.2707,67.3122,74600.0
2014-09-12 11:10:00,81.24,81.24,81.09,81.13,56100.0,67.3204,67.3204,67.1961,67.2293,56100.0
2014-09-12 11:20:00,81.12,81.13,81.0,81.06,47600.0,67.221,67.2293,67.1216,67.1713,47600.0
2014-09-12 11:30:00,81.06,81.09,81.01,81.04,15900.0,67.1713,67.1961,67.1298,67.1547,15900.0
2014-09-12 11:40:00,81.05,81.05,80.84,80.84,57200.0,67.163,67.163,66.989,66.989,57200.0
2014-09-12 11:50:00,80.86,81.0,80.8,81.0,20300.0,67.0055,67.1216,66.9558,67.1216,20300.0
2014-09-12 12:00:00,81.0,81.02,80.95,81.02,24400.0,67.1216,67.1381,67.0801,67.1381,24400.0
2014-09-12 12:10:00,81.01,81.1,81.0,81.06,23700.0,67.1298,67.2044,67.1216,67.1713,23700.0
2014-09-12 12:20:00,81.05,81.06,80.9,80.97,19700.0,67.163,67.1713,67.0387,67.0967,19700.0
2014-09-12 12:30:00,80.97,80.98,80.9,80.95,47600.0,67.0967,67.105,67.0387,67.0801,47600.0
2014-09-12 12:40:00,80.95,81.03,80.93,80.97,25000.0,67.0801,67.1464,67.0636,67.0967,25000.0
2014-09-12 12:50:00,80.97,80.97,80.92,80.95,37700.0,67.0967,67.0967,67.0553,67.0801,37700.0
2014-09-12 13:00:00,80.95,80.97,80.92,80.95,22100.0,67.0801,67.0967,67.0553,67.0801,22100.0
2014-09-12 13:10:00,80.94,80.95,80.78,80.78,35300.0,67.0718,67.0801,66.9393,66.9393,35300.0
2014-09-12 13:20:00,80.79,80.8,80.69,80.73,15300.0,66.9475,66.9558,66.8647,66.8978,15300.0
2014-09-12 13:30:00,80.71,80.77,80.71,80.77,24500.0,66.8813,66.931,66.8813,66.931,24500.0
2014-09-12 13:40:00,80.77,80.84,80.71,80.8,22100.0,66.931,66.989,66.8813,66.9558,22100.0
2014-09-12 13:50:00,80.8,80.82,80.75,80.77,46400.0,66.9558,66.9724,66.9144,66.931,46400.0
2014-09-12 14:00:00,80.78,80.79,80.74,80.77,40200.0,66.9393,66.9475,66.9061,66.931,40200.0
2014-09-12 14:10:00,80.78,80.86,80.76,80.77,61400.0,66.9393,67.0055,66.9227,66.931,61400.0
2014-09-12 14:20:00,80.77,80.78,80.66,80.66,33400.0,66.931,66.9393,66.8398,66.8398,33400.0
2014-09-12 14:30:00,80.66,80.74,80.63,80.63,35600.0,66.8398,66.9061,66.815,66.815,35600.0
2014-09-12 14:40:00,80.63,80.66,80.58,80.64,83300.0,66.815,66.8398,66.7735,66.8232,83300.0
2014-09-12 14:50:00,80.64,80.64,80.59,80.6,65800.0,66.8232,66.8232,66.7818,66.7901,65800.0
2014-09-12 15:00:00,80.6,80.73,80.58,80.71,94200.0,66.7901,66.8978,66.7735,66.8813,94200.0
2014-09-12 15:10:00,80.72,80.82,80.69,80.78,152700.0,66.8895,66.9724,66.8647,66.9393,152700.0
2014-09-12 15:20:00,80.78,80.81,80.75,80.8,59400.0,66.9393,66.9641,66.9144,66.9558,59400.0
2014-09-12 15:30:00,80.8,80.85,80.8,80.83,69900.0,66.9558,66.9973,66.9558,66.9807,69900.0
2014-09-12 15:40:00,80.83,80.92,80.76,80.9,137600.0,66.9807,67.0553,66.9227,67.0387,137600.0
2014-09-12 15:50:00,80.91,81.05,80.91,80.94,256500.0,67.047,67.163,67.047,67.0718,256500.0
2014-09-15 09:30:00,80.99,81.15,80.7,80.76,54400.0,67.1133,67.2459,66.873,66.9227,54400.0
2014-09-15 09:40:00,80.76,81.01,80.56,80.57,46100.0,66.9227,67.1298,66.757,66.7652,46100.0
2014-09-15 09:50:00,80.58,80.73,80.56,80.64,25100.0,66.7735,66.8978,66.757,66.8232,25100.0
2014-09-15 10:00:00,80.62,80.71,80.54,80.71,21600.0,66.8067,66.8813,66.7404,66.8813,21600.0
2014-09-15 10:10:00,80.73,80.92,80.71,80.72,39400.0,66.8978,67.0553,66.8813,66.8895,39400.0
2014-09-15 10:20:00,80.72,80.72,80.55,80.66,31100.0,66.8895,66.8895,66.7487,66.8398,31100.0
2014-09-15 10:30:00,80.66,80.76,80.62,80.7,19900.0,66.8398,66.9227,66.8067,66.873,19900.0
2014-09-15 10:40:00,80.7,80.71,80.57,80.67,19800.0,66.873,66.8813,66.7652,66.8481,19800.0
2014-09-15 10:50:00,80.68,80.73,80.58,80.67,36700.0,66.8564,66.8978,66.7735,66.8481,36700.0
2014-09-15 11:00:00,80.71,80.75,80.66,80.72,16300.0,66.8813,66.9144,66.8398,66.8895,16300.0
2014-09-15 11:10:00,80.73,80.83,80.65,80.66,22000.0,66.8978,66.9807,66.8315,66.8398,22000.0
2014-09-15 11:20:00,80.67,80.76,80.63,80.76,23700.0,66.8481,66.9227,66.815,66.9227,23700.0
2014-09-15 11:30:00,80.76,80.8,80.74,80.78,14800.0,66.9227,66.9558,66.9061,66.9393,14800.0
2014-09-15 11:40:00,80.78,80.87,80.66,80.73,35700.0,66.9393,67.0138,66.8398,66.8978,35700.0
2014-09-15 11:50:00,80.72,80.72,80.63,80.64,28500.0,66.8895,66.8895,66.815,66.8232,28500.0
2014-09-15 12:00:00,80.65,80.66,80.6,80.64,21100.0,66.8315,66.8398,66.7901,66.8232,21100.0
2014-09-15 12:10:00,80.63,80.67,80.61,80.61,20800.0,66.815,66.8481,66.7984,66.7984,20800.0
2014-09-15 12:20:00,80.62,80.73,80.59,80.66,18600.0,66.8067,66.8978,66.7818,66.8398,18600.0
2014-09-15 12:30:00,80.65,80.67,80.57,80.57,24900.0,66.8315,66.8481,66.7652,66.7652,24900.0
2014-09-15 12:40:00,80.56,80.68,80.53,80.68,25200.0,66.757,66.8564,66.7321,66.8564,25200.0
2014-09-15 12:50:00,80.68,80.74,80.67,80.69,15300.0,66.8564,66.9061,66.8481,66.8647,15300.0
2014-09-15 13:00:00,80.69,80.69,80.61,80.65,23200.0,66.8647,66.8647,66.7984,66.8315,23200.0
2014-09-15 13:10:00,80.64,80.67,80.59,80.6,20300.0,66.8232,66.8481,66.7818,66.7901,20300.0
2014-09-15 13:20:00,80.59,80.61,80.52,80.52,23200.0,66.7818,66.7984,66.7238,66.7238,23200.0
2014-09-15 13:30:00,80.53,80.62,80.52,80.59,26900.0,66.7321,66.8067,66.7238,66.7818,26900.0
2014-09-15 13:40:00,80.59,80.59,80.53,80.53,30500.0,66.7818,66.7818,66.7321,66.7321,30500.0
2014-09-15 13:50:00,80.53,80.53,80.45,80.47,26200.0,66.7321,66.7321,66.6658,66.6824,26200.0
2014-09-15 14:00:00,80.47,80.55,80.47,80.52,27300.0,66.6824,66.7487,66.6824,66.7238,27300.0
2014-09-15 14:10:00,80.53,80.57,80.5,80.56,32000.0,66.7321,66.7652,66.7072,66.757,32000.0
2014-09-15 14:20:00,80.56,80.76,80.55,80.76,29000.0,66.757,66.9227,66.7487,66.9227,29000.0
2014-09-15 14:30:00,80.77,80.87,80.77,80.86,45000.0,66.931,67.0138,66.931,67.0055,45000.0
2014-09-15 14:40:00,80.86,80.86,80.72,80.73,37100.0,67.0055,67.0055,66.8895,66.8978,37100.0
2014-09-15 14:50:00,80.74,80.77,80.71,80.72,25500.0,66.9061,66.931,66.8813,66.8895,25500.0
2014-09-15 15:00:00,80.72,80.76,80.67,80.68,38500.0,66.8895,66.9227,66.8481,66.8564,38500.0
2014-09-15 15:10:00,80.68,80.72,80.62,80.7,38900.0,66.8564,66.8895,66.8067,66.873,38900.0
2014-09-15 15:20:00,80.69,80.7,80.59,80.61,71900.0,66.8647,66.873,66.7818,66.7984,71900.0
2014-09-15 15:30:00,80.61,80.64,80.58,80.62,55400.0,66.7984,66.8232,66.7735,66.8067,55400.0
2014-09-15 15:40:00,80.62,80.62,80.55,80.55,88800.0,66.8067,66.8067,66.7487,66.7487,88800.0
2014-09-15 15:50:00,80.55,80.6,80.5,80.58,209100.0,66.7487,66.7901,66.7072,66.7735,209100.0
2014-09-16 09:30:00,79.84,80.05,79.67,79.96,233200.0,66.1603,66.3343,66.0194,66.2598,233200.0
2014-09-16 09:40:00,79.96,80.27,79.94,80.04,122400.0,66.2598,66.5166,66.2432,66.326,122400.0
2014-09-16 09:50:00,80.04,80.12,79.98,79.99,51200.0,66.326,66.3923,66.2763,66.2846,51200.0
2014-09-16 10:00:00,80.0,80.13,79.97,80.02,58200.0,66.2929,66.4006,66.268,66.3095,58200.0
2014-09-16 10:10:00,80.03,80.13,79.96,79.96,66900.0,66.3178,66.4006,66.2598,66.2598,66900.0
2014-09-16 10:20:00,79.96,79.96,79.8,79.87,91700.0,66.2598,66.2598,66.1272,66.1852,91700.0
2014-09-16 10:30:00,79.88,79.92,79.81,79.83,128700.0,66.1935,66.2266,66.1355,66.152,128700.0
2014-09-16 10:40:00,79.83,79.83,79.72,79.73,88500.0,66.152,66.152,66.0609,66.0692,88500.0
2014-09-16 10:50:00,79.72,79.73,79.5,79.51,131000.0,66.0609,66.0692,65.8786,65.8869,131000.0
2014-09-16 11:00:00,79.51,79.51,79.27,79.27,108300.0,65.8869,65.8869,65.688,65.688,108300.0
2014-09-16 11:10:00,79.26,79.61,79.17,79.61,144100.0,65.6797,65.9697,65.6051,65.9697,144100.0
2014-09-16 11:20:00,79.62,79.88,79.62,79.82,62700.0,65.978,66.1935,65.978,66.1437,62700.0
2014-09-16 11:30:00,79.83,80.0,79.74,79.96,72100.0,66.152,66.2929,66.0774,66.2598,72100.0
2014-09-16 11:40:00,79.97,80.01,79.86,79.95,65500.0,66.268,66.3012,66.1769,66.2515,65500.0
2014-09-16 11:50:00,79.95,80.22,79.94,80.12,46500.0,66.2515,66.4752,66.2432,66.3923,46500.0
2014-09-16 12:00:00,80.11,80.17,80.0,80.1,90100.0,66.3841,66.4338,66.2929,66.3758,90100.0
2014-09-16 12:10:00,80.09,80.13,79.94,79.96,113900.0,66.3675,66.4006,66.2432,66.2598,113900.0
2014-09-16 12:20:00,79.96,80.16,79.94,79.98,83400.0,66.2598,66.4255,66.2432,66.2763,83400.0
2014-09-16 12:30:00,79.98,80.09,79.94,80.04,63100.0,66.2763,66.3675,66.2432,66.326,63100.0
2014-09-16 12:40:00,80.05,80.31,80.05,80.29,40400.0,66.3343,66.5498,66.3343,66.5332,40400.0
2014-09-16 12:50:00,80.28,80.38,80.13,80.15,61100.0,66.5249,66.6078,66.4006,66.4172,61100.0
2014-09-16 13:00:00,80.15,80.19,80.06,80.06,74900.0,66.4172,66.4503,66.3426,66.3426,74900.0
2014-09-16 13:10:00,80.07,80.27,80.06,80.26,41100.0,66.3509,66.5166,66.3426,66.5084,41100.0
2014-09-16 13:20:00,80.27,80.4,80.26,80.4,29900.0,66.5166,66.6244,66.5084,66.6244,29900.0
2014-09-16 13:30:00,80.41,80.47,80.36,80.38,40600.0,66.6327,66.6824,66.5912,66.6078,40600.0
2014-09-16 13:40:00,80.38,80.39,80.26,80.26,32900.0,66.6078,66.6161,66.5084,66.5084,32900.0
2014-09-16 13:50:00,80.27,80.31,80.24,80.26,34200.0,66.5166,66.5498,66.4918,66.5084,34200.0
2014-09-16 14:00:00,80.26,80.29,80.23,80.27,27900.0,66.5084,66.5332,66.4835,66.5166,27900.0
2014-09-16 14:10:00,80.28,80.29,80.22,80.23,26000.0,66.5249,66.5332,66.4752,66.4835,26000.0
2014-09-16 14:20:00,80.22,80.24,80.09,80.11,112800.0,66.4752,66.4918,66.3675,66.3841,112800.0
2014-09-16 14:30:00,80.11,80.14,80.01,80.12,135800.0,66.3841,66.4089,66.3012,66.3923,135800.0
2014-09-16 14:40:00,80.12,80.2,80.11,80.13,71300.0,66.3923,66.4586,66.3841,66.4006,71300.0
2014-09-16 14:50:00,80.12,80.15,79.95,79.96,121000.0,66.3923,66.4172,66.2515,66.2598,121000.0
2014-09-16 15:00:00,79.95,80.13,79.9,80.12,91600.0,66.2515,66.4006,66.21,66.3923,91600.0
2014-09-16 15:10:00,80.12,80.12,80.0,80.05,54200.0,66.3923,66.3923,66.2929,66.3343,54200.0
2014-09-16 15:20:00,80.05,80.15,80.05,80.09,113100.0,66.3343,66.4172,66.3343,66.3675,113100.0
2014-09-16 15:30:00,80.1,80.1,80.04,80.09,101200.0,66.3758,66.3758,66.326,66.3675,101200.0
2014-09-16 15:40:00,80.09,80.15,80.07,80.08,154500.0,66.3675,66.4172,66.3509,66.3592,154500.0
2014-09-16 15:50:00,80.08,80.14,80.04,80.09,320400.0,66.3592,66.4089,66.326,66.3675,320400.0
2014-09-17 09:30:00,80.07,80.21,80.01,80.04,121700.0,66.3509,66.4669,66.3012,66.326,121700.0
2014-09-17 09:40:00,80.04,80.04,79.8,79.8,114900.0,66.326,66.326,66.1272,66.1272,114900.0
2014-09-17 09:50:00,79.81,79.97,79.73,79.8,87100.0,66.1355,66.268,66.0692,66.1272,87100.0
2014-09-17 10:00:00,79.81,79.85,79.77,79.83,51300.0,66.1355,66.1686,66.1023,66.152,51300.0
2014-09-17 10:10:00,79.83,79.85,79.73,79.78,64200.0,66.152,66.1686,66.0692,66.1106,64200.0
2014-09-17 10:20:00,79.78,79.84,79.78,79.83,53200.0,66.1106,66.1603,66.1106,66.152,53200.0
2014-09-17 10:30:00,79.84,79.91,79.84,79.87,64900.0,66.1603,66.2183,66.1603,66.1852,64900.0
2014-09-17 10:40:00,79.88,79.91,79.79,79.84,80800.0,66.1935,66.2183,66.1189,66.1603,80800.0
2014-09-17 10:50:00,79.84,79.9,79.82,79.88,76900.0,66.1603,66.21,66.1437,66.1935,76900.0
2014-09-17 11:00:00,79.88,79.91,79.82,79.82,41800.0,66.1935,66.2183,66.1437,66.1437,41800.0
2014-09-17 11:10:00,79.83,79.83,79.75,79.75,41800.0,66.152,66.152,66.0857,66.0857,41800.0
2014-09-17 11:20:00,79.76,79.76,79.72,79.75,60300.0,66.094,66.094,66.0609,66.0857,60300.0
2014-09-17 11:30:00,79.75,79.75,79.66,79.7,64900.0,66.0857,66.0857,66.0112,66.0443,64900.0
2014-09-17 11:40:00,79.7,79.79,79.69,79.77,21700.0,66.0443,66.1189,66.036,66.1023,21700.0
2014-09-17 11:50:00,79.77,79.8,79.76,79.78,37500.0,66.1023,66.1272,66.094,66.1106,37500.0
2014-09-17 12:00:00,79.78,79.81,79.76,79.76,34400.0,66.1106,66.1355,66.094,66.094,34400.0
2014-09-17 12:10:00,79.75,79.76,79.7,79.71,14300.0,66.0857,66.094,66.0443,66.0526,14300.0
2014-09-17 12:20:00,79.7,79.71,79.6,79.65,35200.0,66.0443,66.0526,65.9614,66.0029,35200.0
2014-09-17 12:30:00,79.65,79.69,79.64,79.65,31600.0,66.0029,66.036,65.9946,66.0029,31600.0
2014-09-17 12:40:00,79.64,79.65,79.63,79.63,25600.0,65.9946,66.0029,65.9863,65.9863,25600.0
2014-09-17 12:50:00,79.62,79.65,79.61,79.62,25100.0,65.978,66.0029,65.9697,65.978,25100.0
2014-09-17 13:00:00,79.63,79.65,79.62,79.63,24300.0,65.9863,66.0029,65.978,65.9863,24300.0
2014-09-17 13:10:00,79.64,79.65,79.58,79.59,34500.0,65.9946,66.0029,65.9449,65.9532,34500.0
2014-09-17 13:20:00,79.58,79.59,79.51,79.52,35900.0,65.9449,65.9532,65.8869,65.8951,35900.0
2014-09-17 13:30:00,79.52,79.54,79.47,79.54,35900.0,65.8951,65.9117,65.8537,65.9117,35900.0
2014-09-17 13:40:00,79.54,79.65,79.54,79.65,80600.0,65.9117,66.0029,65.9117,66.0029,80600.0
2014-09-17 13:50:00,79.65,79.79,79.63,79.76,61900.0,66.0029,66.1189,65.9863,66.094,61900.0
2014-09-17 14:00:00,79.77,79.9,79.35,79.65,123700.0,66.1023,66.21,65.7543,66.0029,123700.0
2014-09-17 14:10:00,79.67,79.89,79.67,79.81,62500.0,66.0194,66.2017,66.0194,66.1355,62500.0
2014-09-17 14:20:00,79.82,79.86,79.76,79.82,96400.0,66.1437,66.1769,66.094,66.1437,96400.0
2014-09-17 14:30:00,79.81,79.82,79.74,79.77,53500.0,66.1355,66.1437,66.0774,66.1023,53500.0
2014-09-17 14:40:00,79.77,79.81,79.6,79.7,57500.0,66.1023,66.1355,65.9614,66.0443,57500.0
2014-09-17 14:50:00,79.72,79.78,79.67,79.78,57900.0,66.0609,66.1106,66.0194,66.1106,57900.0
2014-09-17 15:00:00,79.78,80.03,79.76,80.02,98200.0,66.1106,66.3178,66.094,66.3095,98200.0
2014-09-17 15:10:00,80.01,80.02,79.96,79.96,89400.0,66.3012,66.3095,66.2598,66.2598,89400.0
2014-09-17 15:20:00,79.96,79.97,79.82,79.9,72600.0,66.2598,66.268,66.1437,66.21,72600.0
2014-09-17 15:30:00,79.89,79.89,79.7,79.74,73400.0,66.2017,66.2017,66.0443,66.0774,73400.0
2014-09-17 15:40:00,79.75,79.81,79.62,79.62,113200.0,66.0857,66.1355,65.978,65.978,113200.0
2014-09-17 15:50:00,79.62,79.73,79.62,79.69,295500.0,65.978,66.0692,65.978,66.036,295500.0
2014-09-18 09:30:00,80.08,80.71,79.79,80.47,244600.0,66.3592,66.8813,66.1189,66.6824,244600.0
2014-09-18 09:40:00,80.48,80.56,80.15,80.2,77800.0,66.6907,66.757,66.4172,66.4586,77800.0
2014-09-18 09:50:00,80.21,80.56,80.2,80.49,49800.0,66.4669,66.757,66.4586,66.6989,49800.0
2014-09-18 10:00:00,80.48,80.58,80.4,80.55,90500.0,66.6907,66.7735,66.6244,66.7487,90500.0
2014-09-18 10:10:00,80.56,80.63,80.45,80.47,53800.0,66.757,66.815,66.6658,66.6824,53800.0
2014-09-18 10:20:00,80.48,80.48,80.26,80.29,71300.0,66.6907,66.6907,66.5084,66.5332,71300.0
2014-09-18 10:30:00,80.31,80.4,80.31,80.4,40600.0,66.5498,66.6244,66.5498,66.6244,40600.0
2014-09-18 10:40:00,80.4,80.4,80.31,80.37,28700.0,66.6244,66.6244,66.5498,66.5995,28700.0
2014-09-18 10:50:00,80.38,80.39,80.31,80.34,55400.0,66.6078,66.6161,66.5498,66.5746,55400.0
2014-09-18 11:00:00,80.34,80.4,80.33,80.39,49100.0,66.5746,66.6244,66.5664,66.6161,49100.0
2014-09-18 11:10:00,80.41,80.41,80.35,80.38,50700.0,66.6327,66.6327,66.5829,66.6078,50700.0
2014-09-18 11:20:00,80.38,80.4,80.28,80.29,52400.0,66.6078,66.6244,66.5249,66.5332,52400.0
2014-09-18 11:30:00,80.28,80.3,80.22,80.23,56800.0,66.5249,66.5415,66.4752,66.4835,56800.0
2014-09-18 11:40:00,80.24,80.3,80.21,80.29,82400.0,66.4918,66.5415,66.4669,66.5332,82400.0
2014-09-18 11:50:00,80.28,80.33,80.25,80.33,26500.0,66.5249,66.5664,66.5001,66.5664,26500.0
2014-09-18 12:00:00,80.33,80.35,80.3,80.31,32100.0,66.5664,66.5829,66.5415,66.5498,32100.0
2014-09-18 12:10:00,80.3,80.31,80.25,80.28,30600.0,66.5415,66.5498,66.5001,66.5249,30600.0
2014-09-18 12:20:00,80.27,80.29,80.24,80.24,44900.0,66.5166,66.5332,66.4918,66.4918,44900.0
2014-09-18 12:30:00,80.24,80.28,80.22,80.22,50400.0,66.4918,66.5249,66.4752,66.4752,50400.0
2014-09-18 12:40:00,80.22,80.27,80.2,80.27,23900.0,66.4752,66.5166,66.4586,66.5166,23900.0
2014-09-18 12:50:00,80.27,80.27,80.22,80.22,28700.0,66.5166,66.5166,66.4752,66.4752,28700.0
2014-09-18 13:00:00,80.22,80.3,80.22,80.29,30100.0,66.4752,66.5415,66.4752,66.5332,30100.0
2014-09-18 13:10:00,80.29,80.34,80.17,80.19,121000.0,66.5332,66.5746,66.4338,66.4503,121000.0
2014-09-18 13:20:00,80.18,80.23,80.15,80.19,52800.0,66.4421,66.4835,66.4172,66.4503,52800.0
2014-09-18 13:30:00,80.19,80.22,80.16,80.2,58300.0,66.4503,66.4752,66.4255,66.4586,58300.0
2014-09-18 13:40:00,80.2,80.2,80.15,80.19,82500.0,66.4586,66.4586,66.4172,66.4503,82500.0
2014-09-18 13:50:00,80.18,80.27,80.16,80.26,60200.0,66.4421,66.5166,66.4255,66.5084,60200.0
2014-09-18 14:00:00,80.27,80.27,80.19,80.24,84600.0,66.5166,66.5166,66.4503,66.4918,84600.0
2014-09-18 14:10:00,80.25,80.29,80.22,80.27,31800.0,66.5001,66.5332,66.4752,66.5166,31800.0
2014-09-18 14:20:00,80.27,80.27,80.2,80.2,32800.0,66.5166,66.5166,66.4586,66.4586,32800.0
2014-09-18 14:30:00,80.21,80.23,80.2,80.22,46700.0,66.4669,66.4835,66.4586,66.4752,46700.0
2014-09-18 14:40:00,80.22,80.23,80.16,80.2,48100.0,66.4752,66.4835,66.4255,66.4586,48100.0
2014-09-18 14:50:00,80.21,80.22,80.17,80.19,45400.0,66.4669,66.4752,66.4338,66.4503,45400.0
2014-09-18 15:00:00,80.18,80.35,80.16,80.35,84800.0,66.4421,66.5829,66.4255,66.5829,84800.0
2014-09-18 15:10:00,80.35,80.42,80.32,80.4,71500.0,66.5829,66.6409,66.5581,66.6244,71500.0
2014-09-18 15:20:00,80.38,80.38,80.31,80.33,78200.0,66.6078,66.6078,66.5498,66.5664,78200.0
2014-09-18 15:30:00,80.33,80.42,80.32,80.42,86400.0,66.5664,66.6409,66.5581,66.6409,86400.0
2014-09-18 15:40:00,80.42,80.42,80.36,80.39,128900.0,66.6409,66.6409,66.5912,66.6161,128900.0
2014-09-18 15:50:00,80.39,80.49,80.38,80.46,193900.0,66.6161,66.6989,66.6078,66.6741,193900.0
2014-09-19 09:30:00,80.64,80.84,80.24,80.27,625900.0,66.8232,66.989,66.4918,66.5166,625900.0
2014-09-19 09:40:00,80.27,80.33,79.91,79.95,200400.0,66.5166,66.5664,66.2183,66.2515,200400.0
2014-09-19 09:50:00,79.94,80.27,79.76,80.12,196800.0,66.2432,66.5166,66.094,66.3923,196800.0
2014-09-19 10:00:00,80.12,80.23,80.01,80.13,83700.0,66.3923,66.4835,66.3012,66.4006,83700.0
2014-09-19 10:10:00,80.13,80.42,80.13,80.37,106400.0,66.4006,66.6409,66.4006,66.5995,106400.0
2014-09-19 10:20:00,80.39,80.39,80.2,80.26,74400.0,66.6161,66.6161,66.4586,66.5084,74400.0
2014-09-19 10:30:00,80.26,80.26,79.95,80.05,75300.0,66.5084,66.5084,66.2515,66.3343,75300.0
2014-09-19 10:40:00,80.06,80.23,79.99,80.22,88500.0,66.3426,66.4835,66.2846,66.4752,88500.0
2014-09-19 10:50:00,80.23,80.27,80.13,80.19,97500.0,66.4835,66.5166,66.4006,66.4503,97500.0
2014-09-19 11:00:00,80.19,80.24,80.15,80.18,57900.0,66.4503,66.4918,66.4172,66.4421,57900.0
2014-09-19 11:10:00,80.19,80.22,80.12,80.13,62300.0,66.4503,66.4752,66.3923,66.4006,62300.0
2014-09-19 11:20:00,80.14,80.34,80.14,80.27,55400.0,66.4089,66.5746,66.4089,66.5166,55400.0
2014-09-19 11:30:00,80.26,80.26,80.16,80.23,36000.0,66.5084,66.5084,66.4255,66.4835,36000.0
2014-09-19 11:40:00,80.23,80.25,80.16,80.17,30200.0,66.4835,66.5001,66.4255,66.4338,30200.0
2014-09-19 11:50:00,80.17,80.2,80.06,80.12,55600.0,66.4338,66.4586,66.3426,66.3923,55600.0
2014-09-19 12:00:00,80.12,80.13,79.96,80.04,53100.0,66.3923,66.4006,66.2598,66.326,53100.0
2014-09-19 12:10:00,80.06,80.07,79.96,80.02,45400.0,66.3426,66.3509,66.2598,66.3095,45400.0
2014-09-19 12:20:00,80.0,80.12,79.97,80.09,44800.0,66.2929,66.3923,66.268,66.3675,44800.0
2014-09-19 12:30:00,80.08,80.08,79.98,80.01,35400.0,66.3592,66.3592,66.2763,66.3012,35400.0
2014-09-19 12:40:00,80.01,80.01,79.86,79.88,41100.0,66.3012,66.3012,66.1769,66.1935,41100.0
2014-09-19 12:50:00,79.89,79.89,79.77,79.8,33500.0,66.2017,66.2017,66.1023,66.1272,33500.0
2014-09-19 13:00:00,79.81,79.81,79.73,79.75,45300.0,66.1355,66.1355,66.0692,66.0857,45300.0
2014-09-19 13:10:00,79.76,79.76,79.65,79.69,49100.0,66.094,66.094,66.0029,66.036,49100.0
2014-09-19 13:20:00,79.7,79.74,79.67,79.7,50900.0,66.0443,66.0774,66.0194,66.0443,50900.0
2014-09-19 13:30:00,79.69,79.89,79.69,79.88,71800.0,66.036,66.2017,66.036,66.1935,71800.0
2014-09-19 13:40:00,79.87,79.88,79.81,79.85,35800.0,66.1852,66.1935,66.1355,66.1686,35800.0
2014-09-19 13:50:00,79.85,79.95,79.84,79.91,51100.0,66.1686,66.2515,66.1603,66.2183,51100.0
2014-09-19 14:00:00,79.91,79.93,79.8,79.8,38900.0,66.2183,66.2349,66.1272,66.1272,38900.0
2014-09-19 14:10:00,79.81,79.84,79.74,79.84,89000.0,66.1355,66.1603,66.0774,66.1603,89000.0
2014-09-19 14:20:00,79.84,79.98,79.84,79.95,43100.0,66.1603,66.2763,66.1603,66.2515,43100.0
2014-09-19 14:30:00,79.95,80.0,79.92,80.0,43100.0,66.2515,66.2929,66.2266,66.2929,43100.0
2014-09-19 14:40:00,79.99,80.05,79.98,80.04,38400.0,66.2846,66.3343,66.2763,66.326,38400.0
2014-09-19 14:50:00,80.05,80.07,80.0,80.01,33800.0,66.3343,66.3509,66.2929,66.3012,33800.0
2014-09-19 15:00:00,80.02,80.03,80.0,80.02,45100.0,66.3095,66.3178,66.2929,66.3095,45100.0
2014-09-19 15:10:00,80.02,80.09,80.02,80.08,52400.0,66.3095,66.3675,66.3095,66.3592,52400.0
2014-09-19 15:20:00,80.08,80.1,80.04,80.07,82400.0,66.3592,66.3758,66.326,66.3509,82400.0
2014-09-19 15:30:00,80.08,80.12,80.04,80.05,91900.0,66.3592,66.3923,66.326,66.3343,91900.0
2014-09-19 15:40:00,80.05,80.1,79.99,79.99,182000.0,66.3343,66.3758,66.2846,66.2846,182000.0
2014-09-19 15:50:00,79.99,80.01,79.93,79.93,268900.0,66.2846,66.3012,66.2349,66.2349,268900.0
2014-09-22 09:30:00,79.92,79.92,79.29,79.31,171100.0,66.2266,66.2266,65.7046,65.7211,171100.0
2014-09-22 09:40:00,79.33,79.53,79.27,79.53,72600.0,65.7377,65.9034,65.688,65.9034,72600.0
2014-09-22 09:50:00,79.53,79.53,79.47,79.47,60000.0,65.9034,65.9034,65.8537,65.8537,60000.0
2014-09-22 10:00:00,79.47,79.78,79.47,79.74,74100.0,65.8537,66.1106,65.8537,66.0774,74100.0
2014-09-22 10:10:00,79.76,79.82,79.59,79.61,63200.0,66.094,66.1437,65.9532,65.9697,63200.0
2014-09-22 10:20:00,79.6,79.74,79.6,79.65,91600.0,65.9614,66.0774,65.9614,66.0029,91600.0
2014-09-22 10:30:00,79.65,79.65,79.12,79.52,98400.0,66.0029,66.0029,65.5637,65.8951,98400.0
2014-09-22 10:40:00,79.51,79.71,79.51,79.64,130600.0,65.8869,66.0526,65.8869,65.9946,130600.0
2014-09-22 10:50:00,79.64,79.67,79.53,79.55,104600.0,65.9946,66.0194,65.9034,65.92,104600.0
2014-09-22 11:00:00,79.55,79.65,79.55,79.58,72800.0,65.92,66.0029,65.92,65.9449,72800.0
2014-09-22 11:10:00,79.57,79.68,79.55,79.64,154600.0,65.9366,66.0277,65.92,65.9946,154600.0
2014-09-22 11:20:00,79.64,79.67,79.55,79.61,173400.0,65.9946,66.0194,65.92,65.9697,173400.0
2014-09-22 11:30:00,79.62,79.69,79.56,79.6,74400.0,65.978,66.036,65.9283,65.9614,74400.0
2014-09-22 11:40:00,79.6,79.69,79.59,79.63,50400.0,65.9614,66.036,65.9532,65.9863,50400.0
2014-09-22 11:50:00,79.64,79.65,79.5,79.56,91900.0,65.9946,66.0029,65.8786,65.9283,91900.0
2014-09-22 12:00:00,79.55,79.58,79.44,79.55,56300.0,65.92,65.9449,65.8289,65.92,56300.0
2014-09-22 12:10:00,79.54,79.59,79.5,79.51,31300.0,65.9117,65.9532,65.8786,65.8869,31300.0
2014-09-22 12:20:00,79.52,79.62,79.5,79.54,30400.0,65.8951,65.978,65.8786,65.9117,30400.0
2014-09-22 12:30:00,79.55,79.58,79.52,79.54,31300.0,65.92,65.9449,65.8951,65.9117,31300.0
2014-09-22 12:40:00,79.52,79.59,79.52,79.56,93100.0,65.8951,65.9532,65.8951,65.9283,93100.0
2014-09-22 12:50:00,79.57,79.57,79.49,79.56,31400.0,65.9366,65.9366,65.8703,65.9283,31400.0
2014-09-22 13:00:00,79.55,79.56,79.45,79.53,36900.0,65.92,65.9283,65.8371,65.9034,36900.0
2014-09-22 13:10:00,79.52,79.52,79.43,79.44,54400.0,65.8951,65.8951,65.8206,65.8289,54400.0
2014-09-22 13:20:00,79.44,79.54,79.38,79.49,45900.0,65.8289,65.9117,65.7791,65.8703,45900.0
2014-09-22 13:30:00,79.48,79.58,79.48,79.56,39800.0,65.862,65.9449,65.862,65.9283,39800.0
2014-09-22 13:40:00,79.56,79.56,79.47,79.52,47900.0,65.9283,65.9283,65.8537,65.8951,47900.0
2014-09-22 13:50:00,79.54,79.55,79.45,79.45,21000.0,65.9117,65.92,65.8371,65.8371,21000.0
2014-09-22 14:00:00,79.45,79.51,79.45,79.48,27200.0,65.8371,65.8869,65.8371,65.862,27200.0
2014-09-22 14:10:00,79.48,79.51,79.44,79.51,35400.0,65.862,65.8869,65.8289,65.8869,35400.0
2014-09-22 14:20:00,79.51,79.52,79.4,79.4,36100.0,65.8869,65.8951,65.7957,65.7957,36100.0
2014-09-22 14:30:00,79.41,79.45,79.4,79.42,39300.0,65.804,65.8371,65.7957,65.8123,39300.0
2014-09-22 14:40:00,79.42,79.43,79.35,79.41,53000.0,65.8123,65.8206,65.7543,65.804,53000.0
2014-09-22 14:50:00,79.42,79.45,79.4,79.42,82900.0,65.8123,65.8371,65.7957,65.8123,82900.0
2014-09-22 15:00:00,79.42,79.44,79.29,79.29,73300.0,65.8123,65.8289,65.7046,65.7046,73300.0
2014-09-22 15:10:00,79.29,79.36,79.07,79.13,304200.0,65.7046,65.7626,65.5222,65.572,304200.0
2014-09-22 15:20:00,79.14,79.15,79.07,79.12,104500.0,65.5803,65.5885,65.5222,65.5637,104500.0
2014-09-22 15:30:00,79.12,79.23,79.11,79.23,103100.0,65.5637,65.6548,65.5554,65.6548,103100.0
2014-09-22 15:40:00,79.22,79.31,79.2,79.21,151100.0,65.6465,65.7211,65.63,65.6383,151100.0
2014-09-22 15:50:00,79.21,79.26,79.19,79.23,262100.0,65.6383,65.6797,65.6217,65.6548,262100.0
2014-09-23 09:30:00,79.22,79.31,78.99,79.1,145600.0,65.6465,65.7211,65.456,65.5471,145600.0
2014-09-23 09:40:00,79.1,79.16,78.9,79.08,90500.0,65.5471,65.5968,65.3814,65.5305,90500.0
2014-09-23 09:50:00,79.09,79.3,79.09,79.17,58600.0,65.5388,65.7128,65.5388,65.6051,58600.0
2014-09-23 10:00:00,79.16,79.42,79.16,79.37,142800.0,65.5968,65.8123,65.5968,65.7708,142800.0
2014-09-23 10:10:00,79.38,79.52,79.31,79.5,105400.0,65.7791,65.8951,65.7211,65.8786,105400.0
2014-09-23 10:20:00,79.52,79.58,79.45,79.45,67500.0,65.8951,65.9449,65.8371,65.8371,67500.0
2014-09-23 10:30:00,79.44,79.55,79.4,79.42,85500.0,65.8289,65.92,65.7957,65.8123,85500.0
2014-09-23 10:40:00,79.42,79.51,79.4,79.5,103100.0,65.8123,65.8869,65.7957,65.8786,103100.0
2014-09-23 10:50:00,79.5,79.6,79.45,79.45,65400.0,65.8786,65.9614,65.8371,65.8371,65400.0
2014-09-23 11:00:00,79.45,79.5,79.28,79.34,99600.0,65.8371,65.8786,65.6963,65.746,99600.0
2014-09-23 11:10:00,79.34,79.34,79.2,79.33,39500.0,65.746,65.746,65.63,65.7377,39500.0
2014-09-23 11:20:00,79.33,79.47,79.33,79.35,48400.0,65.7377,65.8537,65.7377,65.7543,48400.0
2014-09-23 11:30:00,79.34,79.36,79.22,79.35,51900.0,65.746,65.7626,65.6465,65.7543,51900.0
2014-09-23 11:40:00,79.35,79.39,79.24,79.24,81500.0,65.7543,65.7874,65.6631,65.6631,81500.0
2014-09-23 11:50:00,79.25,79.27,79.19,79.22,44400.0,65.6714,65.688,65.6217,65.6465,44400.0
2014-09-23 12:00:00,79.22,79.3,79.13,79.13,56200.0,65.6465,65.7128,65.572,65.572,56200.0
2014-09-23 12:10:00,79.13,79.23,79.1,79.14,43300.0,65.572,65.6548,65.5471,65.5803,43300.0
2014-09-23 12:20:00,79.14,79.18,79.06,79.08,60200.0,65.5803,65.6134,65.514,65.5305,60200.0
2014-09-23 12:30:00,79.07,79.12,79.06,79.08,29200.0,65.5222,65.5637,65.514,65.5305,29200.0
2014-09-23 12:40:00,79.08,79.23,79.08,79.21,42200.0,65.5305,65.6548,65.5305,65.6383,42200.0
2014-09-23 12:50:00,79.2,79.27,79.19,79.25,111900.0,65.63,65.688,65.6217,65.6714,111900.0
2014-09-23 13:00:00,79.24,79.26,79.15,79.15,25600.0,65.6631,65.6797,65.5885,65.5885,25600.0
2014-09-23 13:10:00,79.15,79.21,79.11,79.2,42500.0,65.5885,65.6383,65.5554,65.63,42500.0
2014-09-23 13:20:00,79.2,79.3,79.2,79.28,30100.0,65.63,65.7128,65.63,65.6963,30100.0
2014-09-23 13:30:00,79.29,79.34,79.23,79.32,48400.0,65.7046,65.746,65.6548,65.7294,48400.0
2014-09-23 13:40:00,79.32,79.32,79.25,79.29,78300.0,65.7294,65.7294,65.6714,65.7046,78300.0
2014-09-23 13:50:00,79.28,79.29,79.18,79.26,27000.0,65.6963,65.7046,65.6134,65.6797,27000.0
2014-09-23 14:00:00,79.26,79.31,79.19,79.26,31300.0,65.6797,65.7211,65.6217,65.6797,31300.0
2014-09-23 14:10:00,79.26,79.34,79.26,79.32,50200.0,65.6797,65.746,65.6797,65.7294,50200.0
2014-09-23 14:20:00,79.31,79.39,79.3,79.37,77600.0,65.7211,65.7874,65.7128,65.7708,77600.0
2014-09-23 14:30:00,79.36,79.38,79.23,79.23,85400.0,65.7626,65.7791,65.6548,65.6548,85400.0
2014-09-23 14:40:00,79.23,79.31,79.18,79.27,79700.0,65.6548,65.7211,65.6134,65.688,79700.0
2014-09-23 14:50:00,79.27,79.47,79.25,79.42,172700.0,65.688,65.8537,65.6714,65.8123,172700.0
2014-09-23 15:00:00,79.42,79.47,79.37,79.47,108300.0,65.8123,65.8537,65.7708,65.8537,108300.0
2014-09-23 15:10:00,79.47,79.53,79.4,79.49,122600.0,65.8537,65.9034,65.7957,65.8703,122600.0
2014-09-23 15:20:00,79.49,79.58,79.46,79.52,134200.0,65.8703,65.9449,65.8454,65.8951,134200.0
2014-09-23 15:30:00,79.53,79.55,79.38,79.45,197800.0,65.9034,65.92,65.7791,65.8371,197800.0
2014-09-23 15:40:00,79.45,79.54,79.38,79.43,255600.0,65.8371,65.9117,65.7791,65.8206,255600.0
2014-09-23 15:50:00,79.43,79.61,79.29,79.6,624600.0,65.8206,65.9697,65.7046,65.9614,624600.0
2014-09-24 09:30:00,77.95,78.65,77.56,78.48,913300.0,64.5941,65.1742,64.271,65.0333,913300.0
2014-09-24 09:40:00,78.49,78.78,78.15,78.34,392500.0,65.0416,65.2819,64.7599,64.9173,392500.0
2014-09-24 09:50:00,78.35,78.69,78.27,78.44,228700.0,64.9256,65.2074,64.8593,65.0002,228700.0
2014-09-24 10:00:00,78.44,78.53,78.2,78.45,146800.0,65.0002,65.0748,64.8013,65.0085,146800.0
2014-09-24 10:10:00,78.45,78.45,78.18,78.22,175600.0,65.0085,65.0085,64.7847,64.8179,175600.0
2014-09-24 10:20:00,78.22,78.43,78.04,78.35,163300.0,64.8179,64.9919,64.6687,64.9256,163300.0
2014-09-24 10:30:00,78.36,78.53,78.35,78.49,111200.0,64.9339,65.0748,64.9256,65.0416,111200.0
2014-09-24 10:40:00,78.47,78.54,78.38,78.42,81900.0,65.025,65.0831,64.9505,64.9836,81900.0
2014-09-24 10:50:00,78.43,78.61,78.42,78.47,109000.0,64.9919,65.1411,64.9836,65.025,109000.0
2014-09-24 11:00:00,78.48,78.52,78.4,78.47,297300.0,65.0333,65.0665,64.967,65.025,297300.0
2014-09-24 11:10:00,78.46,78.53,78.46,78.5,119700.0,65.0168,65.0748,65.0168,65.0499,119700.0
2014-09-24 11:20:00,78.49,78.68,78.48,78.68,81000.0,65.0416,65.1991,65.0333,65.1991,81000.0
2014-09-24 11:30:00,78.67,78.86,78.66,78.84,97200.0,65.1908,65.3482,65.1825,65.3317,97200.0
2014-09-24 11:40:00,78.83,78.91,78.79,78.87,65800.0,65.3234,65.3897,65.2902,65.3565,65800.0
2014-09-24 11:50:00,78.87,78.91,78.8,78.88,49500.0,65.3565,65.3897,65.2985,65.3648,49500.0
2014-09-24 12:00:00,78.88,79.22,78.87,79.16,120000.0,65.3648,65.6465,65.3565,65.5968,120000.0
2014-09-24 12:10:00,79.15,79.3,79.04,79.26,90700.0,65.5885,65.7128,65.4974,65.6797,90700.0
2014-09-24 12:20:00,79.25,79.56,79.25,79.55,93400.0,65.6714,65.9283,65.6714,65.92,93400.0
2014-09-24 12:30:00,79.55,79.76,79.52,79.54,119200.0,65.92,66.094,65.8951,65.9117,119200.0
2014-09-24 12:40:00,79.54,79.62,79.32,79.33,97800.0,65.9117,65.978,65.7294,65.7377,97800.0
2014-09-24 12:50:00,79.33,79.6,79.27,79.6,44400.0,65.7377,65.9614,65.688,65.9614,44400.0
2014-09-24 13:00:00,79.59,79.93,79.53,79.88,89700.0,65.9532,66.2349,65.9034,66.1935,89700.0
2014-09-24 13:10:00,79.88,79.98,79.86,79.94,72300.0,66.1935,66.2763,66.1769,66.2432,72300.0
2014-09-24 13:20:00,79.95,79.99,79.69,79.78,79000.0,66.2515,66.2846,66.036,66.1106,79000.0
2014-09-24 13:30:00,79.79,79.97,79.79,79.97,44700.0,66.1189,66.268,66.1189,66.268,44700.0
2014-09-24 13:40:00,79.99,80.06,79.68,79.77,93700.0,66.2846,66.3426,66.0277,66.1023,93700.0
2014-09-24 13:50:00,79.77,79.94,79.75,79.92,58400.0,66.1023,66.2432,66.0857,66.2266,58400.0
2014-09-24 14:00:00,79.92,79.92,79.54,79.54,100800.0,66.2266,66.2266,65.9117,65.9117,100800.0
2014-09-24 14:10:00,79.55,79.69,79.44,79.63,94500.0,65.92,66.036,65.8289,65.9863,94500.0
2014-09-24 14:20:00,79.63,79.68,79.51,79.65,68100.0,65.9863,66.0277,65.8869,66.0029,68100.0
2014-09-24 14:30:00,79.66,79.87,79.62,79.85,45500.0,66.0112,66.1852,65.978,66.1686,45500.0
2014-09-24 14:40:00,79.86,79.99,79.79,79.98,51400.0,66.1769,66.2846,66.1189,66.2763,51400.0
2014-09-24 14:50:00,79.98,80.01,79.84,79.92,96400.0,66.2763,66.3012,66.1603,66.2266,96400.0
2014-09-24 15:00:00,79.92,79.97,79.8,79.9,97900.0,66.2266,66.268,66.1272,66.21,97900.0
2014-09-24 15:10:00,79.9,80.15,79.9,80.11,122400.0,66.21,66.4172,66.21,66.3841,122400.0
2014-09-24 15:20:00,80.11,80.18,80.04,80.07,109800.0,66.3841,66.4421,66.326,66.3509,109800.0
2014-09-24 15:30:00,80.08,80.43,80.05,80.32,362600.0,66.3592,66.6492,66.3343,66.5581,362600.0
2014-09-24 15:40:00,80.32,80.36,80.13,80.18,376600.0,66.5581,66.5912,66.4006,66.4421,376600.0
2014-09-24 15:50:00,80.19,80.24,80.14,80.18,331700.0,66.4503,66.4918,66.4089,66.4421,331700.0
2014-09-25 09:30:00,79.97,80.11,79.44,79.83,194600.0,66.268,66.3841,65.8289,66.152,194600.0
2014-09-25 09:40:00,79.83,79.83,79.41,79.5,133800.0,66.152,66.152,65.804,65.8786,133800.0
2014-09-25 09:50:00,79.5,79.5,79.15,79.17,140300.0,65.8786,65.8786,65.5885,65.6051,140300.0
2014-09-25 10:00:00,79.16,79.28,79.08,79.15,136600.0,65.5968,65.6963,65.5305,65.5885,136600.0
2014-09-25 10:10:00,79.16,79.19,78.89,78.99,195700.0,65.5968,65.6217,65.3731,65.456,195700.0
2014-09-25 10:20:00,78.98,78.98,78.74,78.81,148500.0,65.4477,65.4477,65.2488,65.3068,148500.0
2014-09-25 10:30:00,78.8,78.81,78.54,78.72,77600.0,65.2985,65.3068,65.0831,65.2322,77600.0
2014-09-25 10:40:00,78.73,78.81,78.63,78.8,125300.0,65.2405,65.3068,65.1576,65.2985,125300.0
2014-09-25 10:50:00,78.8,78.91,78.73,78.85,70600.0,65.2985,65.3897,65.2405,65.3399,70600.0
2014-09-25 11:00:00,78.86,78.89,78.75,78.88,121700.0,65.3482,65.3731,65.2571,65.3648,121700.0
2014-09-25 11:10:00,78.88,78.92,78.82,78.84,101900.0,65.3648,65.3979,65.3151,65.3317,101900.0
2014-09-25 11:20:00,78.84,78.93,78.84,78.92,82400.0,65.3317,65.4062,65.3317,65.3979,82400.0
2014-09-25 11:30:00,78.92,78.92,78.84,78.86,109100.0,65.3979,65.3979,65.3317,65.3482,109100.0
2014-09-25 11:40:00,78.87,79.25,78.84,79.06,214600.0,65.3565,65.6714,65.3317,65.514,214600.0
2014-09-25 11:50:00,79.03,79.13,78.97,78.98,132600.0,65.4891,65.572,65.4394,65.4477,132600.0
2014-09-25 12:00:00,78.98,79.07,78.9,78.98,167800.0,65.4477,65.5222,65.3814,65.4477,167800.0
2014-09-25 12:10:00,78.95,78.97,78.88,78.9,74200.0,65.4228,65.4394,65.3648,65.3814,74200.0
2014-09-25 12:20:00,78.91,79.01,78.71,78.73,131000.0,65.3897,65.4725,65.2239,65.2405,131000.0
2014-09-25 12:30:00,78.72,78.76,78.57,78.63,107900.0,65.2322,65.2654,65.1079,65.1576,107900.0
2014-09-25 12:40:00,78.62,78.8,78.62,78.79,72200.0,65.1493,65.2985,65.1493,65.2902,72200.0
2014-09-25 12:50:00,78.8,78.92,78.77,78.91,57500.0,65.2985,65.3979,65.2736,65.3897,57500.0
2014-09-25 13:00:00,78.92,78.95,78.8,78.82,86300.0,65.3979,65.4228,65.2985,65.3151,86300.0
2014-09-25 13:10:00,78.81,78.87,78.79,78.85,82400.0,65.3068,65.3565,65.2902,65.3399,82400.0
2014-09-25 13:20:00,78.86,78.94,78.85,78.92,54700.0,65.3482,65.4145,65.3399,65.3979,54700.0
2014-09-25 13:30:00,78.92,79.01,78.89,78.95,80400.0,65.3979,65.4725,65.3731,65.4228,80400.0
2014-09-25 13:40:00,78.95,78.98,78.89,78.95,113900.0,65.4228,65.4477,65.3731,65.4228,113900.0
2014-09-25 13:50:00,78.95,78.99,78.89,78.91,97200.0,65.4228,65.456,65.3731,65.3897,97200.0
2014-09-25 14:00:00,78.9,78.97,78.87,78.91,111700.0,65.3814,65.4394,65.3565,65.3897,111700.0
2014-09-25 14:10:00,78.9,79.04,78.88,79.01,128800.0,65.3814,65.4974,65.3648,65.4725,128800.0
2014-09-25 14:20:00,79.01,79.16,79.01,79.15,92800.0,65.4725,65.5968,65.4725,65.5885,92800.0
2014-09-25 14:30:00,79.16,79.31,79.07,79.3,126100.0,65.5968,65.7211,65.5222,65.7128,126100.0
2014-09-25 14:40:00,79.3,79.33,79.2,79.23,79100.0,65.7128,65.7377,65.63,65.6548,79100.0
2014-09-25 14:50:00,79.25,79.26,79.15,79.16,63300.0,65.6714,65.6797,65.5885,65.5968,63300.0
2014-09-25 15:00:00,79.17,79.27,79.14,79.16,70200.0,65.6051,65.688,65.5803,65.5968,70200.0
2014-09-25 15:10:00,79.16,79.21,79.14,79.14,83900.0,65.5968,65.6383,65.5803,65.5803,83900.0
2014-09-25 15:20:00,79.15,79.15,78.98,79.04,102500.0,65.5885,65.5885,65.4477,65.4974,102500.0
2014-09-25 15:30:00,79.02,79.18,79.02,79.17,98200.0,65.4808,65.6134,65.4808,65.6051,98200.0
2014-09-25 15:40:00,79.17,79.25,79.11,79.2,166300.0,65.6051,65.6714,65.5554,65.63,166300.0
2014-09-25 15:50:00,79.2,79.2,79.0,79.0,355800.0,65.63,65.63,65.4642,65.4642,355800.0
2014-09-26 09:30:00,79.23,79.23,78.75,79.02,118900.0,65.6548,65.6548,65.2571,65.4808,118900.0
2014-09-26 09:40:00,79.0,79.09,78.79,78.9,167100.0,65.4642,65.5388,65.2902,65.3814,167100.0
2014-09-26 09:50:00,78.9,79.11,78.84,78.9,42400.0,65.3814,65.5554,65.3317,65.3814,42400.0
2014-09-26 10:00:00,78.9,79.1,78.9,78.95,121200.0,65.3814,65.5471,65.3814,65.4228,121200.0
2014-09-26 10:10:00,78.95,78.96,78.86,78.91,210700.0,65.4228,65.4311,65.3482,65.3897,210700.0
2014-09-26 10:20:00,78.91,79.08,78.89,78.94,38400.0,65.3897,65.5305,65.3731,65.4145,38400.0
2014-09-26 10:30:00,78.93,79.13,78.9,79.04,63700.0,65.4062,65.572,65.3814,65.4974,63700.0
2014-09-26 10:40:00,79.03,79.1,78.9,78.95,120500.0,65.4891,65.5471,65.3814,65.4228,120500.0
2014-09-26 10:50:00,78.93,79.23,78.91,79.23,33900.0,65.4062,65.6548,65.3897,65.6548,33900.0
2014-09-26 11:00:00,79.24,79.28,79.2,79.27,31700.0,65.6631,65.6963,65.63,65.688,31700.0
2014-09-26 11:10:00,79.27,79.27,79.16,79.16,24700.0,65.688,65.688,65.5968,65.5968,24700.0
2014-09-26 11:20:00,79.16,79.19,79.03,79.03,29400.0,65.5968,65.6217,65.4891,65.4891,29400.0
2014-09-26 11:30:00,79.04,79.06,78.97,79.06,39800.0,65.4974,65.514,65.4394,65.514,39800.0
2014-09-26 11:40:00,79.06,79.11,79.02,79.05,32800.0,65.514,65.5554,65.4808,65.5057,32800.0
2014-09-26 11:50:00,79.06,79.12,79.04,79.1,19400.0,65.514,65.5637,65.4974,65.5471,19400.0
2014-09-26 12:00:00,79.1,79.17,79.1,79.12,24000.0,65.5471,65.6051,65.5471,65.5637,24000.0
2014-09-26 12:10:00,79.12,79.17,79.08,79.17,34200.0,65.5637,65.6051,65.5305,65.6051,34200.0
2014-09-26 12:20:00,79.16,79.18,79.11,79.15,15300.0,65.5968,65.6134,65.5554,65.5885,15300.0
2014-09-26 12:30:00,79.15,79.22,79.11,79.14,11100.0,65.5885,65.6465,65.5554,65.5803,11100.0
2014-09-26 12:40:00,79.14,79.14,79.1,79.12,8600.0,65.5803,65.5803,65.5471,65.5637,8600.0
2014-09-26 12:50:00,79.11,79.14,79.09,79.09,15100.0,65.5554,65.5803,65.5388,65.5388,15100.0
2014-09-26 13:00:00,79.1,79.15,79.09,79.14,13900.0,65.5471,65.5885,65.5388,65.5803,13900.0
2014-09-26 13:10:00,79.14,79.16,79.11,79.16,10200.0,65.5803,65.5968,65.5554,65.5968,10200.0
2014-09-26 13:20:00,79.17,79.2,79.12,79.15,14900.0,65.6051,65.63,65.5637,65.5885,14900.0
2014-09-26 13:30:00,79.14,79.16,79.12,79.15,11400.0,65.5803,65.5968,65.5637,65.5885,11400.0
2014-09-26 13:40:00,79.14,79.14,79.06,79.09,19600.0,65.5803,65.5803,65.514,65.5388,19600.0
2014-09-26 13:50:00,79.08,79.08,78.99,79.04,76600.0,65.5305,65.5305,65.456,65.4974,76600.0
2014-09-26 14:00:00,79.03,79.23,79.02,79.22,38600.0,65.4891,65.6548,65.4808,65.6465,38600.0
2014-09-26 14:10:00,79.23,79.35,79.16,79.32,41900.0,65.6548,65.7543,65.5968,65.7294,41900.0
2014-09-26 14:20:00,79.33,79.35,79.17,79.17,48800.0,65.7377,65.7543,65.6051,65.6051,48800.0
2014-09-26 14:30:00,79.18,79.34,79.17,79.32,87200.0,65.6134,65.746,65.6051,65.7294,87200.0
2014-09-26 14:40:00,79.33,79.33,79.26,79.32,70500.0,65.7377,65.7377,65.6797,65.7294,70500.0
2014-09-26 14:50:00,79.32,79.32,79.25,79.28,54200.0,65.7294,65.7294,65.6714,65.6963,54200.0
2014-09-26 15:00:00,79.28,79.32,79.25,79.3,52900.0,65.6963,65.7294,65.6714,65.7128,52900.0
2014-09-26 15:10:00,79.3,79.34,79.28,79.31,86200.0,65.7128,65.746,65.6963,65.7211,86200.0
2014-09-26 15:20:00,79.3,79.37,79.28,79.3,86200.0,65.7128,65.7708,65.6963,65.7128,86200.0
2014-09-26 15:30:00,79.3,79.31,79.26,79.28,84200.0,65.7128,65.7211,65.6797,65.6963,84200.0
2014-09-26 15:40:00,79.28,79.29,79.13,79.18,134500.0,65.6963,65.7046,65.572,65.6134,134500.0
2014-09-26 15:50:00,79.18,79.32,79.18,79.3,322500.0,65.6134,65.7294,65.6134,65.7128,322500.0
2014-09-29 09:30:00,78.26,78.95,78.08,78.92,198300.0,64.851,65.4228,64.7019,65.3979,198300.0
2014-09-29 09:40:00,78.95,79.19,78.9,79.13,85200.0,65.4228,65.6217,65.3814,65.572,85200.0
2014-09-29 09:50:00,79.13,79.37,79.13,79.27,59400.0,65.572,65.7708,65.572,65.688,59400.0
2014-09-29 10:00:00,79.26,79.33,79.17,79.28,55900.0,65.6797,65.7377,65.6051,65.6963,55900.0
2014-09-29 10:10:00,79.29,79.47,79.28,79.43,44500.0,65.7046,65.8537,65.6963,65.8206,44500.0
2014-09-29 10:20:00,79.45,79.51,79.35,79.37,98300.0,65.8371,65.8869,65.7543,65.7708,98300.0
2014-09-29 10:30:00,79.37,79.43,79.29,79.39,60200.0,65.7708,65.8206,65.7046,65.7874,60200.0
2014-09-29 10:40:00,79.39,79.49,79.38,79.42,38800.0,65.7874,65.8703,65.7791,65.8123,38800.0
2014-09-29 10:50:00,79.44,79.54,79.41,79.45,41500.0,65.8289,65.9117,65.804,65.8371,41500.0
2014-09-29 11:00:00,79.45,79.54,79.38,79.46,33200.0,65.8371,65.9117,65.7791,65.8454,33200.0
2014-09-29 11:10:00,79.46,79.67,79.46,79.64,40200.0,65.8454,66.0194,65.8454,65.9946,40200.0
2014-09-29 11:20:00,79.62,79.66,79.54,79.56,44900.0,65.978,66.0112,65.9117,65.9283,44900.0
2014-09-29 11:30:00,79.56,79.56,79.44,79.47,40600.0,65.9283,65.9283,65.8289,65.8537,40600.0
2014-09-29 11:40:00,79.47,79.58,79.45,79.58,36400.0,65.8537,65.9449,65.8371,65.9449,36400.0
2014-09-29 11:50:00,79.59,79.62,79.57,79.6,98300.0,65.9532,65.978,65.9366,65.9614,98300.0
2014-09-29 12:00:00,79.59,79.6,79.47,79.53,39000.0,65.9532,65.9614,65.8537,65.9034,39000.0
2014-09-29 12:10:00,79.54,79.54,79.49,79.53,71900.0,65.9117,65.9117,65.8703,65.9034,71900.0
2014-09-29 12:20:00,79.54,79.55,79.37,79.43,36100.0,65.9117,65.92,65.7708,65.8206,36100.0
2014-09-29 12:30:00,79.42,79.46,79.37,79.44,26000.0,65.8123,65.8454,65.7708,65.8289,26000.0
2014-09-29 12:40:00,79.45,79.48,79.44,79.48,19600.0,65.8371,65.862,65.8289,65.862,19600.0
2014-09-29 12:50:00,79.47,79.58,79.46,79.54,32100.0,65.8537,65.9449,65.8454,65.9117,32100.0
2014-09-29 13:00:00,79.55,79.59,79.53,79.58,38300.0,65.92,65.9532,65.9034,65.9449,38300.0
2014-09-29 13:10:00,79.58,79.68,79.52,79.64,30900.0,65.9449,66.0277,65.8951,65.9946,30900.0
2014-09-29 13:20:00,79.63,79.71,79.62,79.7,22600.0,65.9863,66.0526,65.978,66.0443,22600.0
2014-09-29 13:30:00,79.71,79.76,79.68,79.7,28600.0,66.0526,66.094,66.0277,66.0443,28600.0
2014-09-29 13:40:00,79.7,79.7,79.55,79.59,33700.0,66.0443,66.0443,65.92,65.9532,33700.0
2014-09-29 13:50:00,79.6,79.71,79.6,79.66,23800.0,65.9614,66.0526,65.9614,66.0112,23800.0
2014-09-29 14:00:00,79.66,79.7,79.46,79.46,42800.0,66.0112,66.0443,65.8454,65.8454,42800.0
2014-09-29 14:10:00,79.46,79.52,79.42,79.46,119400.0,65.8454,65.8951,65.8123,65.8454,119400.0
2014-09-29 14:20:00,79.47,79.51,79.4,79.43,23900.0,65.8537,65.8869,65.7957,65.8206,23900.0
2014-09-29 14:30:00,79.42,79.62,79.42,79.57,43100.0,65.8123,65.978,65.8123,65.9366,43100.0
2014-09-29 14:40:00,79.57,79.64,79.48,79.6,30800.0,65.9366,65.9946,65.862,65.9614,30800.0
2014-09-29 14:50:00,79.59,79.69,79.54,79.66,51200.0,65.9532,66.036,65.9117,66.0112,51200.0
2014-09-29 15:00:00,79.66,79.7,79.62,79.62,40500.0,66.0112,66.0443,65.978,65.978,40500.0
2014-09-29 15:10:00,79.62,79.85,79.62,79.83,95800.0,65.978,66.1686,65.978,66.152,95800.0
2014-09-29 15:20:00,79.83,79.98,79.82,79.84,130100.0,66.152,66.2763,66.1437,66.1603,130100.0
2014-09-29 15:30:00,79.84,79.9,79.76,79.9,92900.0,66.1603,66.21,66.094,66.21,92900.0
2014-09-29 15:40:00,79.9,79.96,79.8,79.91,213900.0,66.21,66.2598,66.1272,66.2183,213900.0
2014-09-29 15:50:00,79.91,79.98,79.91,79.94,296400.0,66.2183,66.2763,66.2183,66.2432,296400.0
2014-09-30 09:30:00,79.8,80.73,78.84,80.73,326900.0,66.1272,66.8978,65.3317,66.8978,326900.0
2014-09-30 09:40:00,80.74,80.83,80.33,80.42,166700.0,66.9061,66.9807,66.5664,66.6409,166700.0
2014-09-30 09:50:00,80.42,80.71,80.33,80.67,96700.0,66.6409,66.8813,66.5664,66.8481,96700.0
2014-09-30 10:00:00,80.66,80.67,80.37,80.6,237300.0,66.8398,66.8481,66.5995,66.7901,237300.0
2014-09-30 10:10:00,80.59,80.82,80.51,80.78,119700.0,66.7818,66.9724,66.7155,66.9393,119700.0
2014-09-30 10:20:00,80.78,80.91,80.77,80.87,102500.0,66.9393,67.047,66.931,67.0138,102500.0
2014-09-30 10:30:00,80.86,81.1,80.86,80.97,118100.0,67.0055,67.2044,67.0055,67.0967,118100.0
2014-09-30 10:40:00,80.97,81.18,80.97,81.11,69700.0,67.0967,67.2707,67.0967,67.2127,69700.0
2014-09-30 10:50:00,81.1,81.16,81.01,81.14,52700.0,67.2044,67.2541,67.1298,67.2376,52700.0
2014-09-30 11:00:00,81.14,81.33,81.05,81.28,53200.0,67.2376,67.395,67.163,67.3536,53200.0
2014-09-30 11:10:00,81.29,81.4,81.16,81.4,82800.0,67.3619,67.453,67.2541,67.453,82800.0
2014-09-30 11:20:00,81.39,81.49,81.38,81.45,84100.0,67.4447,67.5276,67.4365,67.4945,84100.0
2014-09-30 11:30:00,81.45,81.47,81.36,81.44,44900.0,67.4945,67.511,67.4199,67.4862,44900.0
2014-09-30 11:40:00,81.44,81.47,81.41,81.46,69500.0,67.4862,67.511,67.4613,67.5027,69500.0
2014-09-30 11:50:00,81.46,81.5,81.45,81.47,73800.0,67.5027,67.5359,67.4945,67.511,73800.0
2014-09-30 12:00:00,81.47,81.49,81.39,81.49,85300.0,67.511,67.5276,67.4447,67.5276,85300.0
2014-09-30 12:10:00,81.48,81.65,81.45,81.65,74000.0,67.5193,67.6602,67.4945,67.6602,74000.0
2014-09-30 12:20:00,81.64,81.67,81.57,81.59,111100.0,67.6519,67.6768,67.5939,67.6105,111100.0
2014-09-30 12:30:00,81.59,81.6,81.34,81.35,138900.0,67.6105,67.6188,67.4033,67.4116,138900.0
2014-09-30 12:40:00,81.35,81.52,81.35,81.51,62400.0,67.4116,67.5525,67.4116,67.5442,62400.0
2014-09-30 12:50:00,81.51,81.56,81.51,81.55,59400.0,67.5442,67.5856,67.5442,67.5773,59400.0
2014-09-30 13:00:00,81.54,81.63,81.46,81.47,117600.0,67.569,67.6436,67.5027,67.511,117600.0
2014-09-30 13:10:00,81.46,81.57,81.39,81.55,37100.0,67.5027,67.5939,67.4447,67.5773,37100.0
2014-09-30 13:20:00,81.54,81.64,81.45,81.47,131700.0,67.569,67.6519,67.4945,67.511,131700.0
2014-09-30 13:30:00,81.47,81.64,81.44,81.63,122500.0,67.511,67.6519,67.4862,67.6436,122500.0
2014-09-30 13:40:00,81.63,81.65,81.55,81.6,192100.0,67.6436,67.6602,67.5773,67.6188,192100.0
2014-09-30 13:50:00,81.6,81.62,81.57,81.61,65800.0,67.6188,67.6353,67.5939,67.627,65800.0
2014-09-30 14:00:00,81.6,81.6,81.42,81.48,77600.0,67.6188,67.6188,67.4696,67.5193,77600.0
2014-09-30 14:10:00,81.5,81.5,81.34,81.39,57900.0,67.5359,67.5359,67.4033,67.4447,57900.0
2014-09-30 14:20:00,81.38,81.49,81.26,81.47,59000.0,67.4365,67.5276,67.337,67.511,59000.0
2014-09-30 14:30:00,81.47,81.67,81.47,81.67,67000.0,67.511,67.6768,67.511,67.6768,67000.0
2014-09-30 14:40:00,81.66,81.77,81.6,81.61,249000.0,67.6685,67.7596,67.6188,67.627,249000.0
2014-09-30 14:50:00,81.61,81.62,81.41,81.43,92700.0,67.627,67.6353,67.4613,67.4779,92700.0
2014-09-30 15:00:00,81.42,81.42,81.17,81.28,137200.0,67.4696,67.4696,67.2624,67.3536,137200.0
2014-09-30 15:10:00,81.29,81.42,81.27,81.3,123000.0,67.3619,67.4696,67.3453,67.3702,123000.0
2014-09-30 15:20:00,81.3,81.43,81.3,81.42,87800.0,67.3702,67.4779,67.3702,67.4696,87800.0
2014-09-30 15:30:00,81.43,81.52,81.36,81.4,127600.0,67.4779,67.5525,67.4199,67.453,127600.0
2014-09-30 15:40:00,81.4,81.45,81.33,81.42,252900.0,67.453,67.4945,67.395,67.4696,252900.0
2014-09-30 15:50:00,81.42,81.48,81.34,81.34,371600.0,67.4696,67.5193,67.4033,67.4033,371600.0
2014-10-01 09:30:00,81.18,81.25,80.59,80.59,169400.0,67.2707,67.3287,66.7818,66.7818,169400.0
2014-10-01 09:40:00,80.59,80.71,80.43,80.66,61500.0,66.7818,66.8813,66.6492,66.8398,61500.0
2014-10-01 09:50:00,80.64,80.64,80.41,80.41,131200.0,66.8232,66.8232,66.6327,66.6327,131200.0
2014-10-01 10:00:00,80.38,80.56,80.3,80.41,79300.0,66.6078,66.757,66.5415,66.6327,79300.0
2014-10-01 10:10:00,80.41,80.56,80.3,80.5,92300.0,66.6327,66.757,66.5415,66.7072,92300.0
2014-10-01 10:20:00,80.52,80.58,80.41,80.42,127200.0,66.7238,66.7735,66.6327,66.6409,127200.0
2014-10-01 10:30:00,80.43,80.44,80.14,80.26,100600.0,66.6492,66.6575,66.4089,66.5084,100600.0
2014-10-01 10:40:00,80.27,80.39,80.25,80.31,42900.0,66.5166,66.6161,66.5001,66.5498,42900.0
2014-10-01 10:50:00,80.31,80.42,80.29,80.42,41000.0,66.5498,66.6409,66.5332,66.6409,41000.0
2014-10-01 11:00:00,80.42,80.5,80.41,80.46,37400.0,66.6409,66.7072,66.6327,66.6741,37400.0
2014-10-01 11:10:00,80.48,80.53,80.32,80.36,60300.0,66.6907,66.7321,66.5581,66.5912,60300.0
2014-10-01 11:20:00,80.36,80.41,80.17,80.23,36400.0,66.5912,66.6327,66.4338,66.4835,36400.0
2014-10-01 11:30:00,80.21,80.21,80.1,80.1,47200.0,66.4669,66.4669,66.3758,66.3758,47200.0
2014-10-01 11:40:00,80.1,80.15,79.98,80.0,34300.0,66.3758,66.4172,66.2763,66.2929,34300.0
2014-10-01 11:50:00,80.0,80.17,79.99,80.04,45900.0,66.2929,66.4338,66.2846,66.326,45900.0
2014-10-01 12:00:00,80.04,80.2,80.02,80.2,47700.0,66.326,66.4586,66.3095,66.4586,47700.0
2014-10-01 12:10:00,80.18,80.19,80.04,80.14,23700.0,66.4421,66.4503,66.326,66.4089,23700.0
2014-10-01 12:20:00,80.13,80.22,80.08,80.21,50900.0,66.4006,66.4752,66.3592,66.4669,50900.0
2014-10-01 12:30:00,80.2,80.21,80.09,80.12,117300.0,66.4586,66.4669,66.3675,66.3923,117300.0
2014-10-01 12:40:00,80.12,80.14,79.92,79.93,29200.0,66.3923,66.4089,66.2266,66.2349,29200.0
2014-10-01 12:50:00,79.93,80.05,79.91,80.03,20000.0,66.2349,66.3343,66.2183,66.3178,20000.0
2014-10-01 13:00:00,80.04,80.09,79.96,79.97,28200.0,66.326,66.3675,66.2598,66.268,28200.0
2014-10-01 13:10:00,79.97,80.06,79.9,79.92,21700.0,66.268,66.3426,66.21,66.2266,21700.0
2014-10-01 13:20:00,79.94,80.0,79.89,79.96,42000.0,66.2432,66.2929,66.2017,66.2598,42000.0
2014-10-01 13:30:00,79.96,79.96,79.81,79.85,47900.0,66.2598,66.2598,66.1355,66.1686,47900.0
2014-10-01 13:40:00,79.84,79.94,79.76,79.9,78900.0,66.1603,66.2432,66.094,66.21,78900.0
2014-10-01 13:50:00,79.9,79.93,79.71,79.73,57500.0,66.21,66.2349,66.0526,66.0692,57500.0
2014-10-01 14:00:00,79.74,79.86,79.7,79.81,41700.0,66.0774,66.1769,66.0443,66.1355,41700.0
2014-10-01 14:10:00,79.81,79.82,79.73,79.79,54200.0,66.1355,66.1437,66.0692,66.1189,54200.0
2014-10-01 14:20:00,79.78,79.95,79.75,79.9,77400.0,66.1106,66.2515,66.0857,66.21,77400.0
2014-10-01 14:30:00,79.9,79.93,79.81,79.92,96800.0,66.21,66.2349,66.1355,66.2266,96800.0
2014-10-01 14:40:00,79.91,79.91,79.83,79.86,35800.0,66.2183,66.2183,66.152,66.1769,35800.0
2014-10-01 14:50:00,79.86,79.87,79.7,79.72,58600.0,66.1769,66.1852,66.0443,66.0609,58600.0
2014-10-01 15:00:00,79.73,79.79,79.59,79.59,138800.0,66.0692,66.1189,65.9532,65.9532,138800.0
2014-10-01 15:10:00,79.6,79.69,79.54,79.66,121700.0,65.9614,66.036,65.9117,66.0112,121700.0
2014-10-01 15:20:00,79.65,79.74,79.55,79.7,131500.0,66.0029,66.0774,65.92,66.0443,131500.0
2014-10-01 15:30:00,79.7,79.87,79.7,79.84,158700.0,66.0443,66.1852,66.0443,66.1603,158700.0
2014-10-01 15:40:00,79.84,79.9,79.82,79.86,179400.0,66.1603,66.21,66.1437,66.1769,179400.0
2014-10-01 15:50:00,79.86,79.88,79.72,79.72,401600.0,66.1769,66.1935,66.0609,66.0609,401600.0
2014-10-02 09:30:00,79.49,79.61,79.04,79.38,300800.0,65.8703,65.9697,65.4974,65.7791,300800.0
2014-10-02 09:40:00,79.39,79.5,79.13,79.24,151800.0,65.7874,65.8786,65.572,65.6631,151800.0
2014-10-02 09:50:00,79.24,79.37,79.24,79.33,73000.0,65.6631,65.7708,65.6631,65.7377,73000.0
2014-10-02 10:00:00,79.34,79.44,79.19,79.41,64000.0,65.746,65.8289,65.6217,65.804,64000.0
2014-10-02 10:10:00,79.39,79.42,79.24,79.32,42700.0,65.7874,65.8123,65.6631,65.7294,42700.0
2014-10-02 10:20:00,79.32,79.37,79.22,79.24,103800.0,65.7294,65.7708,65.6465,65.6631,103800.0
2014-10-02 10:30:00,79.23,79.23,78.98,79.11,49700.0,65.6548,65.6548,65.4477,65.5554,49700.0
2014-10-02 10:40:00,79.1,79.17,78.97,79.17,56300.0,65.5471,65.6051,65.4394,65.6051,56300.0
2014-10-02 10:50:00,79.17,79.18,79.04,79.1,43400.0,65.6051,65.6134,65.4974,65.5471,43400.0
2014-10-02 11:00:00,79.1,79.12,79.01,79.03,70100.0,65.5471,65.5637,65.4725,65.4891,70100.0
2014-10-02 11:10:00,79.06,79.1,78.99,79.01,54000.0,65.514,65.5471,65.456,65.4725,54000.0
2014-10-02 11:20:00,79.02,79.04,78.97,78.98,128500.0,65.4808,65.4974,65.4394,65.4477,128500.0
2014-10-02 11:30:00,78.98,79.02,78.89,78.96,62100.0,65.4477,65.4808,65.3731,65.4311,62100.0
2014-10-02 11:40:00,78.97,78.98,78.75,78.8,48300.0,65.4394,65.4477,65.2571,65.2985,48300.0
2014-10-02 11:50:00,78.79,78.98,78.75,78.89,30800.0,65.2902,65.4477,65.2571,65.3731,30800.0
2014-10-02 12:00:00,78.91,78.96,78.87,78.95,26000.0,65.3897,65.4311,65.3565,65.4228,26000.0
2014-10-02 12:10:00,78.97,78.99,78.86,78.9,77400.0,65.4394,65.456,65.3482,65.3814,77400.0
2014-10-02 12:20:00,78.89,78.99,78.88,78.98,14200.0,65.3731,65.456,65.3648,65.4477,14200.0
2014-10-02 12:30:00,78.98,79.0,78.85,78.9,32400.0,65.4477,65.4642,65.3399,65.3814,32400.0
2014-10-02 12:40:00,78.9,79.01,78.86,78.96,28900.0,65.3814,65.4725,65.3482,65.4311,28900.0
2014-10-02 12:50:00,78.96,79.07,78.94,79.04,53100.0,65.4311,65.5222,65.4145,65.4974,53100.0
2014-10-02 13:00:00,79.04,79.17,79.0,79.09,32600.0,65.4974,65.6051,65.4642,65.5388,32600.0
2014-10-02 13:10:00,79.1,79.23,79.09,79.21,31200.0,65.5471,65.6548,65.5388,65.6383,31200.0
2014-10-02 13:20:00,79.22,79.36,79.18,79.32,53500.0,65.6465,65.7626,65.6134,65.7294,53500.0
2014-10-02 13:30:00,79.34,79.38,79.24,79.28,46600.0,65.746,65.7791,65.6631,65.6963,46600.0
2014-10-02 13:40:00,79.29,79.38,79.26,79.3,30100.0,65.7046,65.7791,65.6797,65.7128,30100.0
2014-10-02 13:50:00,79.3,79.52,79.29,79.45,88400.0,65.7128,65.8951,65.7046,65.8371,88400.0
2014-10-02 14:00:00,79.45,79.77,79.45,79.75,69700.0,65.8371,66.1023,65.8371,66.0857,69700.0
2014-10-02 14:10:00,79.76,79.81,79.7,79.72,51300.0,66.094,66.1355,66.0443,66.0609,51300.0
2014-10-02 14:20:00,79.72,79.74,79.63,79.74,63100.0,66.0609,66.0774,65.9863,66.0774,63100.0
2014-10-02 14:30:00,79.74,79.74,79.55,79.61,47600.0,66.0774,66.0774,65.92,65.9697,47600.0
2014-10-02 14:40:00,79.62,79.7,79.58,79.67,58100.0,65.978,66.0443,65.9449,66.0194,58100.0
2014-10-02 14:50:00,79.67,79.74,79.63,79.64,57900.0,66.0194,66.0774,65.9863,65.9946,57900.0
2014-10-02 15:00:00,79.64,79.72,79.55,79.57,60800.0,65.9946,66.0609,65.92,65.9366,60800.0
2014-10-02 15:10:00,79.57,79.6,79.36,79.36,80200.0,65.9366,65.9614,65.7626,65.7626,80200.0
2014-10-02 15:20:00,79.38,79.5,79.38,79.48,43500.0,65.7791,65.8786,65.7791,65.862,43500.0
2014-10-02 15:30:00,79.46,79.56,79.4,79.56,85100.0,65.8454,65.9283,65.7957,65.9283,85100.0
2014-10-02 15:40:00,79.56,79.58,79.45,79.52,106600.0,65.9283,65.9449,65.8371,65.8951,106600.0
2014-10-02 15:50:00,79.55,79.62,79.41,79.41,216500.0,65.92,65.978,65.804,65.804,216500.0
2014-10-03 09:30:00,80.0,80.43,80.0,80.28,177500.0,66.2929,66.6492,66.2929,66.5249,177500.0
2014-10-03 09:40:00,80.3,80.63,80.15,80.45,162500.0,66.5415,66.815,66.4172,66.6658,162500.0
2014-10-03 09:50:00,80.45,80.48,80.34,80.34,53300.0,66.6658,66.6907,66.5746,66.5746,53300.0
2014-10-03 10:00:00,80.39,80.47,80.27,80.3,72400.0,66.6161,66.6824,66.5166,66.5415,72400.0
2014-10-03 10:10:00,80.3,80.31,80.13,80.2,62000.0,66.5415,66.5498,66.4006,66.4586,62000.0
2014-10-03 10:20:00,80.21,80.27,80.1,80.16,47900.0,66.4669,66.5166,66.3758,66.4255,47900.0
2014-10-03 10:30:00,80.18,80.24,80.14,80.19,43800.0,66.4421,66.4918,66.4089,66.4503,43800.0
2014-10-03 10:40:00,80.21,80.25,80.12,80.23,31800.0,66.4669,66.5001,66.3923,66.4835,31800.0
2014-10-03 10:50:00,80.24,80.32,80.19,80.28,30500.0,66.4918,66.5581,66.4503,66.5249,30500.0
2014-10-03 11:00:00,80.26,80.43,80.23,80.43,31800.0,66.5084,66.6492,66.4835,66.6492,31800.0
2014-10-03 11:10:00,80.43,80.46,80.34,80.35,31900.0,66.6492,66.6741,66.5746,66.5829,31900.0
2014-10-03 11:20:00,80.35,80.39,80.28,80.36,28600.0,66.5829,66.6161,66.5249,66.5912,28600.0
2014-10-03 11:30:00,80.4,80.4,80.27,80.37,23600.0,66.6244,66.6244,66.5166,66.5995,23600.0
2014-10-03 11:40:00,80.38,80.38,80.27,80.29,21400.0,66.6078,66.6078,66.5166,66.5332,21400.0
2014-10-03 11:50:00,80.27,80.31,80.23,80.25,29100.0,66.5166,66.5498,66.4835,66.5001,29100.0
2014-10-03 12:00:00,80.23,80.27,80.14,80.15,41500.0,66.4835,66.5166,66.4089,66.4172,41500.0
2014-10-03 12:10:00,80.15,80.27,80.15,80.25,23500.0,66.4172,66.5166,66.4172,66.5001,23500.0
2014-10-03 12:20:00,80.25,80.41,80.24,80.38,62300.0,66.5001,66.6327,66.4918,66.6078,62300.0
2014-10-03 12:30:00,80.4,80.5,80.4,80.49,40000.0,66.6244,66.7072,66.6244,66.6989,40000.0
2014-10-03 12:40:00,80.5,80.6,80.48,80.59,38700.0,66.7072,66.7901,66.6907,66.7818,38700.0
2014-10-03 12:50:00,80.57,80.62,80.53,80.57,20700.0,66.7652,66.8067,66.7321,66.7652,20700.0
2014-10-03 13:00:00,80.55,80.57,80.44,80.47,25500.0,66.7487,66.7652,66.6575,66.6824,25500.0
2014-10-03 13:10:00,80.48,80.52,80.38,80.4,46600.0,66.6907,66.7238,66.6078,66.6244,46600.0
2014-10-03 13:20:00,80.41,80.46,80.36,80.43,25000.0,66.6327,66.6741,66.5912,66.6492,25000.0
2014-10-03 13:30:00,80.43,80.45,80.37,80.4,20900.0,66.6492,66.6658,66.5995,66.6244,20900.0
2014-10-03 13:40:00,80.4,80.4,80.33,80.38,16500.0,66.6244,66.6244,66.5664,66.6078,16500.0
2014-10-03 13:50:00,80.39,80.48,80.39,80.43,33200.0,66.6161,66.6907,66.6161,66.6492,33200.0
2014-10-03 14:00:00,80.44,80.52,80.44,80.49,33700.0,66.6575,66.7238,66.6575,66.6989,33700.0
2014-10-03 14:10:00,80.48,80.52,80.44,80.46,24400.0,66.6907,66.7238,66.6575,66.6741,24400.0
2014-10-03 14:20:00,80.47,80.52,80.44,80.47,38800.0,66.6824,66.7238,66.6575,66.6824,38800.0
2014-10-03 14:30:00,80.47,80.49,80.45,80.45,39600.0,66.6824,66.6989,66.6658,66.6658,39600.0
2014-10-03 14:40:00,80.46,80.51,80.45,80.48,40600.0,66.6741,66.7155,66.6658,66.6907,40600.0
2014-10-03 14:50:00,80.48,80.52,80.43,80.47,35500.0,66.6907,66.7238,66.6492,66.6824,35500.0
2014-10-03 15:00:00,80.47,80.55,80.44,80.45,48400.0,66.6824,66.7487,66.6575,66.6658,48400.0
2014-10-03 15:10:00,80.47,80.52,80.41,80.46,57900.0,66.6824,66.7238,66.6327,66.6741,57900.0
2014-10-03 15:20:00,80.46,80.53,80.45,80.47,58100.0,66.6741,66.7321,66.6658,66.6824,58100.0
2014-10-03 15:30:00,80.46,80.49,80.41,80.47,101400.0,66.6741,66.6989,66.6327,66.6824,101400.0
2014-10-03 15:40:00,80.48,80.51,80.42,80.49,150600.0,66.6907,66.7155,66.6409,66.6989,150600.0
2014-10-03 15:50:00,80.5,80.5,80.31,80.32,272900.0,66.7072,66.7072,66.5498,66.5581,272900.0
2014-10-06 09:30:00,80.4,80.75,80.39,80.61,131500.0,66.6244,66.9144,66.6161,66.7984,131500.0
2014-10-06 09:40:00,80.63,80.75,80.58,80.68,43800.0,66.815,66.9144,66.7735,66.8564,43800.0
2014-10-06 09:50:00,80.68,80.73,80.59,80.66,43500.0,66.8564,66.8978,66.7818,66.8398,43500.0
2014-10-06 10:00:00,80.67,80.76,80.63,80.76,34500.0,66.8481,66.9227,66.815,66.9227,34500.0
2014-10-06 10:10:00,80.75,80.87,80.64,80.71,49000.0,66.9144,67.0138,66.8232,66.8813,49000.0
2014-10-06 10:20:00,80.7,80.78,80.68,80.75,36400.0,66.873,66.9393,66.8564,66.9144,36400.0
2014-10-06 10:30:00,80.72,80.93,80.69,80.9,48500.0,66.8895,67.0636,66.8647,67.0387,48500.0
2014-10-06 10:40:00,80.9,80.95,80.81,80.81,45800.0,67.0387,67.0801,66.9641,66.9641,45800.0
2014-10-06 10:50:00,80.81,80.81,80.66,80.71,62700.0,66.9641,66.9641,66.8398,66.8813,62700.0
2014-10-06 11:00:00,80.7,80.8,80.65,80.79,31800.0,66.873,66.9558,66.8315,66.9475,31800.0
2014-10-06 11:10:00,80.79,80.82,80.7,80.8,146300.0,66.9475,66.9724,66.873,66.9558,146300.0
2014-10-06 11:20:00,80.8,80.82,80.71,80.73,40800.0,66.9558,66.9724,66.8813,66.8978,40800.0
2014-10-06 11:30:00,80.74,80.88,80.72,80.72,47600.0,66.9061,67.0221,66.8895,66.8895,47600.0
2014-10-06 11:40:00,80.72,80.72,80.38,80.44,39800.0,66.8895,66.8895,66.6078,66.6575,39800.0
2014-10-06 11:50:00,80.44,80.52,80.39,80.52,56600.0,66.6575,66.7238,66.6161,66.7238,56600.0
2014-10-06 12:00:00,80.51,80.68,80.51,80.66,39700.0,66.7155,66.8564,66.7155,66.8398,39700.0
2014-10-06 12:10:00,80.65,80.73,80.62,80.72,26200.0,66.8315,66.8978,66.8067,66.8895,26200.0
2014-10-06 12:20:00,80.7,80.74,80.63,80.64,47600.0,66.873,66.9061,66.815,66.8232,47600.0
2014-10-06 12:30:00,80.65,80.66,80.49,80.54,28700.0,66.8315,66.8398,66.6989,66.7404,28700.0
2014-10-06 12:40:00,80.52,80.56,80.34,80.36,23700.0,66.7238,66.757,66.5746,66.5912,23700.0
2014-10-06 12:50:00,80.35,80.37,80.23,80.33,42000.0,66.5829,66.5995,66.4835,66.5664,42000.0
2014-10-06 13:00:00,80.33,80.42,80.26,80.4,22900.0,66.5664,66.6409,66.5084,66.6244,22900.0
2014-10-06 13:10:00,80.4,80.54,80.39,80.5,26100.0,66.6244,66.7404,66.6161,66.7072,26100.0
2014-10-06 13:20:00,80.48,80.63,80.48,80.54,29400.0,66.6907,66.815,66.6907,66.7404,29400.0
2014-10-06 13:30:00,80.55,80.6,80.5,80.6,20700.0,66.7487,66.7901,66.7072,66.7901,20700.0
2014-10-06 13:40:00,80.6,80.63,80.57,80.58,26300.0,66.7901,66.815,66.7652,66.7735,26300.0
2014-10-06 13:50:00,80.57,80.66,80.54,80.61,56200.0,66.7652,66.8398,66.7404,66.7984,56200.0
2014-10-06 14:00:00,80.61,80.69,80.56,80.57,37000.0,66.7984,66.8647,66.757,66.7652,37000.0
2014-10-06 14:10:00,80.58,80.66,80.5,80.63,57500.0,66.7735,66.8398,66.7072,66.815,57500.0
2014-10-06 14:20:00,80.63,80.77,80.63,80.7,40100.0,66.815,66.931,66.815,66.873,40100.0
2014-10-06 14:30:00,80.7,80.79,80.69,80.77,42800.0,66.873,66.9475,66.8647,66.931,42800.0
2014-10-06 14:40:00,80.77,80.8,80.7,80.75,34800.0,66.931,66.9558,66.873,66.9144,34800.0
2014-10-06 14:50:00,80.74,80.78,80.68,80.69,51600.0,66.9061,66.9393,66.8564,66.8647,51600.0
2014-10-06 15:00:00,80.68,80.7,80.51,80.54,53000.0,66.8564,66.873,66.7155,66.7404,53000.0
2014-10-06 15:10:00,80.54,80.61,80.49,80.6,48500.0,66.7404,66.7984,66.6989,66.7901,48500.0
2014-10-06 15:20:00,80.59,80.76,80.57,80.76,81400.0,66.7818,66.9227,66.7652,66.9227,81400.0
2014-10-06 15:30:00,80.76,80.82,80.7,80.78,109200.0,66.9227,66.9724,66.873,66.9393,109200.0
2014-10-06 15:40:00,80.77,80.78,80.7,80.73,117200.0,66.931,66.9393,66.873,66.8978,117200.0
2014-10-06 15:50:00,80.73,80.79,80.68,80.72,233500.0,66.8978,66.9475,66.8564,66.8895,233500.0
2014-10-07 09:30:00,80.51,80.56,80.05,80.09,88900.0,66.7155,66.757,66.3343,66.3675,88900.0
2014-10-07 09:40:00,80.07,80.36,80.07,80.36,51800.0,66.3509,66.5912,66.3509,66.5912,51800.0
2014-10-07 09:50:00,80.35,80.39,80.24,80.34,77200.0,66.5829,66.6161,66.4918,66.5746,77200.0
2014-10-07 10:00:00,80.34,80.49,80.33,80.49,28200.0,66.5746,66.6989,66.5664,66.6989,28200.0
2014-10-07 10:10:00,80.5,80.53,80.2,80.25,41500.0,66.7072,66.7321,66.4586,66.5001,41500.0
2014-10-07 10:20:00,80.28,80.31,80.19,80.31,22600.0,66.5249,66.5498,66.4503,66.5498,22600.0
2014-10-07 10:30:00,80.31,80.5,80.31,80.37,42100.0,66.5498,66.7072,66.5498,66.5995,42100.0
2014-10-07 10:40:00,80.36,80.46,80.29,80.32,28100.0,66.5912,66.6741,66.5332,66.5581,28100.0
2014-10-07 10:50:00,80.33,80.34,80.01,80.01,42500.0,66.5664,66.5746,66.3012,66.3012,42500.0
2014-10-07 11:00:00,80.01,80.03,79.9,79.95,29400.0,66.3012,66.3178,66.21,66.2515,29400.0
2014-10-07 11:10:00,79.95,79.97,79.72,79.74,53700.0,66.2515,66.268,66.0609,66.0774,53700.0
2014-10-07 11:20:00,79.74,79.77,79.66,79.67,48600.0,66.0774,66.1023,66.0112,66.0194,48600.0
2014-10-07 11:30:00,79.66,79.7,79.59,79.63,65800.0,66.0112,66.0443,65.9532,65.9863,65800.0
2014-10-07 11:40:00,79.65,79.76,79.63,79.75,58900.0,66.0029,66.094,65.9863,66.0857,58900.0
2014-10-07 11:50:00,79.75,79.84,79.71,79.81,47900.0,66.0857,66.1603,66.0526,66.1355,47900.0
2014-10-07 12:00:00,79.8,79.89,79.78,79.85,44100.0,66.1272,66.2017,66.1106,66.1686,44100.0
2014-10-07 12:10:00,79.86,79.94,79.84,79.93,44400.0,66.1769,66.2432,66.1603,66.2349,44400.0
2014-10-07 12:20:00,79.92,80.0,79.9,79.92,63000.0,66.2266,66.2929,66.21,66.2266,63000.0
2014-10-07 12:30:00,79.91,79.93,79.82,79.88,32200.0,66.2183,66.2349,66.1437,66.1935,32200.0
2014-10-07 12:40:00,79.87,79.9,79.72,79.72,26700.0,66.1852,66.21,66.0609,66.0609,26700.0
2014-10-07 12:50:00,79.72,79.77,79.72,79.75,32400.0,66.0609,66.1023,66.0609,66.0857,32400.0
2014-10-07 13:00:00,79.75,79.77,79.68,79.71,20700.0,66.0857,66.1023,66.0277,66.0526,20700.0
2014-10-07 13:10:00,79.71,79.85,79.69,79.81,31000.0,66.0526,66.1686,66.036,66.1355,31000.0
2014-10-07 13:20:00,79.81,79.94,79.81,79.92,33900.0,66.1355,66.2432,66.1355,66.2266,33900.0
2014-10-07 13:30:00,79.91,79.99,79.85,79.9,49300.0,66.2183,66.2846,66.1686,66.21,49300.0
2014-10-07 13:40:00,79.9,79.91,79.78,79.8,26800.0,66.21,66.2183,66.1106,66.1272,26800.0
2014-10-07 13:50:00,79.81,79.86,79.77,79.82,26800.0,66.1355,66.1769,66.1023,66.1437,26800.0
2014-10-07 14:00:00,79.81,79.81,79.69,79.69,56400.0,66.1355,66.1355,66.036,66.036,56400.0
2014-10-07 14:10:00,79.68,79.75,79.67,79.72,46900.0,66.0277,66.0857,66.0194,66.0609,46900.0
2014-10-07 14:20:00,79.71,79.72,79.48,79.49,95300.0,66.0526,66.0609,65.862,65.8703,95300.0
2014-10-07 14:30:00,79.5,79.5,79.32,79.35,102700.0,65.8786,65.8786,65.7294,65.7543,102700.0
2014-10-07 14:40:00,79.34,79.34,79.26,79.28,85800.0,65.746,65.746,65.6797,65.6963,85800.0
2014-10-07 14:50:00,79.28,79.35,79.2,79.23,61500.0,65.6963,65.7543,65.63,65.6548,61500.0
2014-10-07 15:00:00,79.24,79.29,79.03,79.05,117800.0,65.6631,65.7046,65.4891,65.5057,117800.0
2014-10-07 15:10:00,79.05,79.09,78.85,78.86,157400.0,65.5057,65.5388,65.3399,65.3482,157400.0
2014-10-07 15:20:00,78.86,79.05,78.82,79.05,110800.0,65.3482,65.5057,65.3151,65.5057,110800.0
2014-10-07 15:30:00,79.05,79.15,78.95,78.95,98600.0,65.5057,65.5885,65.4228,65.4228,98600.0
2014-10-07 15:40:00,78.96,79.0,78.88,78.93,145400.0,65.4311,65.4642,65.3648,65.4062,145400.0
2014-10-07 15:50:00,78.92,78.97,78.8,78.81,251400.0,65.3979,65.4394,65.2985,65.3068,251400.0
2014-10-08 09:30:00,78.41,78.94,78.39,78.52,147300.0,64.9753,65.4145,64.9588,65.0665,147300.0
2014-10-08 09:40:00,78.52,79.1,78.52,79.09,188700.0,65.0665,65.5471,65.0665,65.5388,188700.0
2014-10-08 09:50:00,79.08,79.13,78.8,78.84,99500.0,65.5305,65.572,65.2985,65.3317,99500.0
2014-10-08 10:00:00,78.85,78.9,78.65,78.8,51700.0,65.3399,65.3814,65.1742,65.2985,51700.0
2014-10-08 10:10:00,78.79,78.96,78.79,78.83,104600.0,65.2902,65.4311,65.2902,65.3234,104600.0
2014-10-08 10:20:00,78.83,78.94,78.72,78.88,52300.0,65.3234,65.4145,65.2322,65.3648,52300.0
2014-10-08 10:30:00,78.89,78.99,78.77,78.88,49300.0,65.3731,65.456,65.2736,65.3648,49300.0
2014-10-08 10:40:00,78.88,78.92,78.75,78.9,62300.0,65.3648,65.3979,65.2571,65.3814,62300.0
2014-10-08 10:50:00,78.89,79.01,78.87,79.0,96300.0,65.3731,65.4725,65.3565,65.4642,96300.0
2014-10-08 11:00:00,78.99,79.05,78.9,79.04,89700.0,65.456,65.5057,65.3814,65.4974,89700.0
2014-10-08 11:10:00,79.03,79.08,78.96,78.97,36700.0,65.4891,65.5305,65.4311,65.4394,36700.0
2014-10-08 11:20:00,78.96,79.39,78.95,79.35,45700.0,65.4311,65.7874,65.4228,65.7543,45700.0
2014-10-08 11:30:00,79.32,79.4,79.25,79.27,58200.0,65.7294,65.7957,65.6714,65.688,58200.0
2014-10-08 11:40:00,79.27,79.3,79.2,79.21,30400.0,65.688,65.7128,65.63,65.6383,30400.0
2014-10-08 11:50:00,79.21,79.4,79.19,79.39,111400.0,65.6383,65.7957,65.6217,65.7874,111400.0
2014-10-08 12:00:00,79.4,79.4,79.3,79.32,103100.0,65.7957,65.7957,65.7128,65.7294,103100.0
2014-10-08 12:10:00,79.31,79.4,79.29,79.36,27500.0,65.7211,65.7957,65.7046,65.7626,27500.0
2014-10-08 12:20:00,79.37,79.37,79.21,79.23,56100.0,65.7708,65.7708,65.6383,65.6548,56100.0
2014-10-08 12:30:00,79.23,79.23,79.16,79.17,150800.0,65.6548,65.6548,65.5968,65.6051,150800.0
2014-10-08 12:40:00,79.2,79.23,79.15,79.19,41000.0,65.63,65.6548,65.5885,65.6217,41000.0
2014-10-08 12:50:00,79.19,79.2,79.09,79.11,37300.0,65.6217,65.63,65.5388,65.5554,37300.0
2014-10-08 13:00:00,79.11,79.27,79.1,79.23,57500.0,65.5554,65.688,65.5471,65.6548,57500.0
2014-10-08 13:10:00,79.23,79.26,79.17,79.17,38400.0,65.6548,65.6797,65.6051,65.6051,38400.0
2014-10-08 13:20:00,79.17,79.23,79.15,79.2,36100.0,65.6051,65.6548,65.5885,65.63,36100.0
2014-10-08 13:30:00,79.2,79.4,79.18,79.4,261800.0,65.63,65.7957,65.6134,65.7957,261800.0
2014-10-08 13:40:00,79.4,79.5,79.33,79.46,75100.0,65.7957,65.8786,65.7377,65.8454,75100.0
2014-10-08 13:50:00,79.46,79.48,79.31,79.33,204600.0,65.8454,65.862,65.7211,65.7377,204600.0
2014-10-08 14:00:00,79.36,79.56,79.33,79.51,122600.0,65.7626,65.9283,65.7377,65.8869,122600.0
2014-10-08 14:10:00,79.5,79.76,79.48,79.75,57300.0,65.8786,66.094,65.862,66.0857,57300.0
2014-10-08 14:20:00,79.76,79.83,79.6,79.64,256900.0,66.094,66.152,65.9614,65.9946,256900.0
2014-10-08 14:30:00,79.66,79.8,79.64,79.72,91500.0,66.0112,66.1272,65.9946,66.0609,91500.0
2014-10-08 14:40:00,79.72,79.79,79.59,79.59,79200.0,66.0609,66.1189,65.9532,65.9532,79200.0
2014-10-08 14:50:00,79.6,79.67,79.58,79.63,96700.0,65.9614,66.0194,65.9449,65.9863,96700.0
2014-10-08 15:00:00,79.63,79.86,79.62,79.85,118800.0,65.9863,66.1769,65.978,66.1686,118800.0
2014-10-08 15:10:00,79.84,79.87,79.77,79.79,81200.0,66.1603,66.1852,66.1023,66.1189,81200.0
2014-10-08 15:20:00,79.78,79.93,79.75,79.89,120500.0,66.1106,66.2349,66.0857,66.2017,120500.0
2014-10-08 15:30:00,79.86,79.94,79.85,79.91,124400.0,66.1769,66.2432,66.1686,66.2183,124400.0
2014-10-08 15:40:00,79.9,80.08,79.9,80.03,195100.0,66.21,66.3592,66.21,66.3178,195100.0
2014-10-08 15:50:00,80.03,80.03,79.75,79.76,645000.0,66.3178,66.3178,66.0857,66.094,645000.0
2014-10-09 09:30:00,79.94,80.01,79.57,79.6,290800.0,66.2432,66.3012,65.9366,65.9614,290800.0
2014-10-09 09:40:00,79.64,79.68,79.38,79.58,109400.0,65.9946,66.0277,65.7791,65.9449,109400.0
2014-10-09 09:50:00,79.59,79.59,79.33,79.46,28700.0,65.9532,65.9532,65.7377,65.8454,28700.0
2014-10-09 10:00:00,79.47,79.52,79.34,79.52,46400.0,65.8537,65.8951,65.746,65.8951,46400.0
2014-10-09 10:10:00,79.53,79.64,79.44,79.52,62500.0,65.9034,65.9946,65.8289,65.8951,62500.0
2014-10-09 10:20:00,79.51,79.59,79.47,79.58,25500.0,65.8869,65.9532,65.8537,65.9449,25500.0
2014-10-09 10:30:00,79.56,79.56,79.24,79.38,177400.0,65.9283,65.9283,65.6631,65.7791,177400.0
2014-10-09 10:40:00,79.36,79.52,79.33,79.49,40800.0,65.7626,65.8951,65.7377,65.8703,40800.0
2014-10-09 10:50:00,79.49,79.63,79.47,79.54,95400.0,65.8703,65.9863,65.8537,65.9117,95400.0
2014-10-09 11:00:00,79.55,79.62,79.44,79.62,58500.0,65.92,65.978,65.8289,65.978,58500.0
2014-10-09 11:10:00,79.61,79.75,79.41,79.42,67200.0,65.9697,66.0857,65.804,65.8123,67200.0
2014-10-09 11:20:00,79.42,79.5,79.33,79.45,68800.0,65.8123,65.8786,65.7377,65.8371,68800.0
2014-10-09 11:30:00,79.45,79.47,79.17,79.19,69100.0,65.8371,65.8537,65.6051,65.6217,69100.0
2014-10-09 11:40:00,79.19,79.22,78.92,78.93,83500.0,65.6217,65.6465,65.3979,65.4062,83500.0
2014-10-09 11:50:00,78.92,79.0,78.69,78.88,57700.0,65.3979,65.4642,65.2074,65.3648,57700.0
2014-10-09 12:00:00,78.86,78.97,78.83,78.92,72600.0,65.3482,65.4394,65.3234,65.3979,72600.0
2014-10-09 12:10:00,78.94,79.0,78.77,78.88,55100.0,65.4145,65.4642,65.2736,65.3648,55100.0
2014-10-09 12:20:00,78.88,78.88,78.51,78.56,57600.0,65.3648,65.3648,65.0582,65.0996,57600.0
2014-10-09 12:30:00,78.56,78.61,78.5,78.55,50800.0,65.0996,65.1411,65.0499,65.0913,50800.0
2014-10-09 12:40:00,78.54,78.69,78.5,78.67,65000.0,65.0831,65.2074,65.0499,65.1908,65000.0
2014-10-09 12:50:00,78.66,78.74,78.61,78.7,48700.0,65.1825,65.2488,65.1411,65.2156,48700.0
2014-10-09 13:00:00,78.7,78.7,78.33,78.35,42600.0,65.2156,65.2156,64.909,64.9256,42600.0
2014-10-09 13:10:00,78.35,78.43,78.23,78.4,58200.0,64.9256,64.9919,64.8262,64.967,58200.0
2014-10-09 13:20:00,78.4,78.57,78.38,78.48,44300.0,64.967,65.1079,64.9505,65.0333,44300.0
2014-10-09 13:30:00,78.48,78.67,78.44,78.6,80600.0,65.0333,65.1908,65.0002,65.1328,80600.0
2014-10-09 13:40:00,78.61,78.61,78.47,78.5,123300.0,65.1411,65.1411,65.025,65.0499,123300.0
2014-10-09 13:50:00,78.51,78.56,78.29,78.29,51100.0,65.0582,65.0996,64.8759,64.8759,51100.0
2014-10-09 14:00:00,78.29,78.31,78.19,78.3,56700.0,64.8759,64.8925,64.793,64.8842,56700.0
2014-10-09 14:10:00,78.32,78.36,78.22,78.27,62600.0,64.9008,64.9339,64.8179,64.8593,62600.0
2014-10-09 14:20:00,78.28,78.38,78.2,78.28,46800.0,64.8676,64.9505,64.8013,64.8676,46800.0
2014-10-09 14:30:00,78.26,78.32,78.18,78.25,107100.0,64.851,64.9008,64.7847,64.8427,107100.0
2014-10-09 14:40:00,78.24,78.33,78.14,78.16,70500.0,64.8345,64.909,64.7516,64.7682,70500.0
2014-10-09 14:50:00,78.15,78.34,78.15,78.29,137300.0,64.7599,64.9173,64.7599,64.8759,137300.0
2014-10-09 15:00:00,78.28,78.35,78.12,78.14,226000.0,64.8676,64.9256,64.735,64.7516,226000.0
2014-10-09 15:10:00,78.14,78.33,78.14,78.32,77200.0,64.7516,64.909,64.7516,64.9008,77200.0
2014-10-09 15:20:00,78.32,78.36,78.2,78.33,71700.0,64.9008,64.9339,64.8013,64.909,71700.0
2014-10-09 15:30:00,78.33,78.55,78.32,78.48,131100.0,64.909,65.0913,64.9008,65.0333,131100.0
2014-10-09 15:40:00,78.49,78.5,78.25,78.28,119200.0,65.0416,65.0499,64.8427,64.8676,119200.0
2014-10-09 15:50:00,78.25,78.39,78.18,78.2,259200.0,64.8427,64.9588,64.7847,64.8013,259200.0
2014-10-10 09:30:00,78.41,78.77,78.3,78.74,126800.0,64.9753,65.2736,64.8842,65.2488,126800.0
2014-10-10 09:40:00,78.74,78.82,78.47,78.53,77500.0,65.2488,65.3151,65.025,65.0748,77500.0
2014-10-10 09:50:00,78.49,78.7,78.4,78.6,35900.0,65.0416,65.2156,64.967,65.1328,35900.0
2014-10-10 10:00:00,78.58,78.58,78.13,78.16,80000.0,65.1162,65.1162,64.7433,64.7682,80000.0
2014-10-10 10:10:00,78.17,78.26,77.88,77.97,89800.0,64.7765,64.851,64.5361,64.6107,89800.0
2014-10-10 10:20:00,77.98,78.0,77.75,77.84,68600.0,64.619,64.6356,64.4284,64.503,68600.0
2014-10-10 10:30:00,77.83,78.01,77.7,77.92,56700.0,64.4947,64.6439,64.387,64.5693,56700.0
2014-10-10 10:40:00,77.92,78.03,77.84,77.93,56300.0,64.5693,64.6604,64.503,64.5776,56300.0
2014-10-10 10:50:00,77.95,78.06,77.86,77.92,382200.0,64.5941,64.6853,64.5196,64.5693,382200.0
2014-10-10 11:00:00,77.92,78.1,77.89,78.05,70800.0,64.5693,64.7184,64.5444,64.677,70800.0
2014-10-10 11:10:00,78.03,78.04,77.84,77.9,36700.0,64.6604,64.6687,64.503,64.5527,36700.0
2014-10-10 11:20:00,77.89,77.95,77.78,77.9,68200.0,64.5444,64.5941,64.4533,64.5527,68200.0
2014-10-10 11:30:00,77.89,77.92,77.68,77.7,56600.0,64.5444,64.5693,64.3704,64.387,56600.0
2014-10-10 11:40:00,77.72,77.84,77.58,77.84,27800.0,64.4036,64.503,64.2875,64.503,27800.0
2014-10-10 11:50:00,77.84,77.87,77.76,77.78,27800.0,64.503,64.5279,64.4367,64.4533,27800.0
2014-10-10 12:00:00,77.8,78.01,77.78,77.78,57300.0,64.4698,64.6439,64.4533,64.4533,57300.0
2014-10-10 12:10:00,77.79,77.98,77.78,77.89,66700.0,64.4616,64.619,64.4533,64.5444,66700.0
2014-10-10 12:20:00,77.88,77.94,77.81,77.84,27300.0,64.5361,64.5859,64.4781,64.503,27300.0
2014-10-10 12:30:00,77.85,78.19,77.85,77.92,36100.0,64.5113,64.793,64.5113,64.5693,36100.0
2014-10-10 12:40:00,77.92,78.0,77.82,77.85,40200.0,64.5693,64.6356,64.4864,64.5113,40200.0
2014-10-10 12:50:00,77.84,77.86,77.69,77.71,35100.0,64.503,64.5196,64.3787,64.3953,35100.0
2014-10-10 13:00:00,77.71,77.78,77.59,77.71,21300.0,64.3953,64.4533,64.2958,64.3953,21300.0
2014-10-10 13:10:00,77.71,77.8,77.61,77.64,26500.0,64.3953,64.4698,64.3124,64.3373,26500.0
2014-10-10 13:20:00,77.64,77.66,77.53,77.57,34700.0,64.3373,64.3538,64.2461,64.2793,34700.0
2014-10-10 13:30:00,77.58,77.63,77.52,77.62,54300.0,64.2875,64.329,64.2378,64.3207,54300.0
2014-10-10 13:40:00,77.63,77.69,77.51,77.56,44700.0,64.329,64.3787,64.2295,64.271,44700.0
2014-10-10 13:50:00,77.56,77.62,77.5,77.56,41100.0,64.271,64.3207,64.2212,64.271,41100.0
2014-10-10 14:00:00,77.59,77.7,77.59,77.65,55400.0,64.2958,64.387,64.2958,64.3455,55400.0
2014-10-10 14:10:00,77.64,77.66,77.48,77.49,36500.0,64.3373,64.3538,64.2047,64.213,36500.0
2014-10-10 14:20:00,77.49,77.6,77.49,77.59,36800.0,64.213,64.3041,64.213,64.2958,36800.0
2014-10-10 14:30:00,77.58,77.62,77.48,77.51,41200.0,64.2875,64.3207,64.2047,64.2295,41200.0
2014-10-10 14:40:00,77.51,77.56,77.47,77.54,34600.0,64.2295,64.271,64.1964,64.2544,34600.0
2014-10-10 14:50:00,77.54,77.59,77.47,77.49,47100.0,64.2544,64.2958,64.1964,64.213,47100.0
2014-10-10 15:00:00,77.48,77.51,77.35,77.38,57700.0,64.2047,64.2295,64.0969,64.1218,57700.0
2014-10-10 15:10:00,77.37,77.47,77.27,77.35,81000.0,64.1135,64.1964,64.0307,64.0969,81000.0
2014-10-10 15:20:00,77.34,77.41,77.25,77.33,89800.0,64.0887,64.1467,64.0141,64.0804,89800.0
2014-10-10 15:30:00,77.33,77.36,77.16,77.25,118300.0,64.0804,64.1052,63.9395,64.0141,118300.0
2014-10-10 15:40:00,77.24,77.26,76.93,76.98,176400.0,64.0058,64.0224,63.7489,63.7903,176400.0
2014-10-10 15:50:00,76.97,77.03,76.8,76.82,323700.0,63.7821,63.8318,63.6412,63.6578,323700.0
2014-10-13 09:30:00,76.84,77.31,76.71,77.2,172200.0,63.6743,64.0638,63.5666,63.9726,172200.0
2014-10-13 09:40:00,77.2,77.32,77.05,77.08,81300.0,63.9726,64.0721,63.8484,63.8732,81300.0
2014-10-13 09:50:00,77.08,77.11,76.81,77.01,56000.0,63.8732,63.8981,63.6495,63.8152,56000.0
2014-10-13 10:00:00,77.01,77.03,76.82,76.86,64600.0,63.8152,63.8318,63.6578,63.6909,64600.0
2014-10-13 10:10:00,76.88,76.93,76.68,76.76,44300.0,63.7075,63.7489,63.5417,63.608,44300.0
2014-10-13 10:20:00,76.75,76.95,76.74,76.86,239300.0,63.5998,63.7655,63.5915,63.6909,239300.0
2014-10-13 10:30:00,76.86,76.98,76.79,76.96,88200.0,63.6909,63.7903,63.6329,63.7738,88200.0
2014-10-13 10:40:00,76.95,76.98,76.71,76.88,99600.0,63.7655,63.7903,63.5666,63.7075,99600.0
2014-10-13 10:50:00,76.89,77.01,76.82,76.85,81500.0,63.7158,63.8152,63.6578,63.6826,81500.0
2014-10-13 11:00:00,76.86,77.01,76.85,76.99,68600.0,63.6909,63.8152,63.6826,63.7986,68600.0
2014-10-13 11:10:00,76.99,77.0,76.76,76.8,59400.0,63.7986,63.8069,63.608,63.6412,59400.0
2014-10-13 11:20:00,76.79,76.96,76.78,76.85,61900.0,63.6329,63.7738,63.6246,63.6826,61900.0
2014-10-13 11:30:00,76.85,76.95,76.83,76.85,50000.0,63.6826,63.7655,63.666,63.6826,50000.0
2014-10-13 11:40:00,76.87,77.01,76.86,76.95,67900.0,63.6992,63.8152,63.6909,63.7655,67900.0
2014-10-13 11:50:00,76.95,76.95,76.86,76.89,62100.0,63.7655,63.7655,63.6909,63.7158,62100.0
2014-10-13 12:00:00,76.91,76.95,76.85,76.89,33800.0,63.7323,63.7655,63.6826,63.7158,33800.0
2014-10-13 12:10:00,76.89,76.96,76.85,76.95,40500.0,63.7158,63.7738,63.6826,63.7655,40500.0
2014-10-13 12:20:00,76.97,77.04,76.91,77.02,55100.0,63.7821,63.8401,63.7323,63.8235,55100.0
2014-10-13 12:30:00,77.04,77.17,77.01,77.14,53200.0,63.8401,63.9478,63.8152,63.9229,53200.0
2014-10-13 12:40:00,77.18,77.23,76.96,77.02,127600.0,63.9561,63.9975,63.7738,63.8235,127600.0
2014-10-13 12:50:00,77.02,77.18,76.98,76.99,27700.0,63.8235,63.9561,63.7903,63.7986,27700.0
2014-10-13 13:00:00,77.0,77.19,77.0,77.09,34100.0,63.8069,63.9644,63.8069,63.8815,34100.0
2014-10-13 13:10:00,77.08,77.14,76.87,76.95,36100.0,63.8732,63.9229,63.6992,63.7655,36100.0
2014-10-13 13:20:00,76.95,77.13,76.91,77.13,24800.0,63.7655,63.9146,63.7323,63.9146,24800.0
2014-10-13 13:30:00,77.14,77.24,77.11,77.2,34000.0,63.9229,64.0058,63.8981,63.9726,34000.0
2014-10-13 13:40:00,77.21,77.24,77.03,77.05,23400.0,63.9809,64.0058,63.8318,63.8484,23400.0
2014-10-13 13:50:00,77.07,77.14,76.97,77.08,33900.0,63.8649,63.9229,63.7821,63.8732,33900.0
2014-10-13 14:00:00,77.09,77.28,76.98,77.28,35700.0,63.8815,64.0389,63.7903,64.0389,35700.0
2014-10-13 14:10:00,77.28,77.28,77.05,77.12,85300.0,64.0389,64.0389,63.8484,63.9064,85300.0
2014-10-13 14:20:00,77.11,77.21,77.1,77.2,32500.0,63.8981,63.9809,63.8898,63.9726,32500.0
2014-10-13 14:30:00,77.2,77.2,77.0,77.08,46700.0,63.9726,63.9726,63.8069,63.8732,46700.0
2014-10-13 14:40:00,77.1,77.11,76.98,77.01,59500.0,63.8898,63.8981,63.7903,63.8152,59500.0
2014-10-13 14:50:00,77.03,77.1,76.98,77.03,51400.0,63.8318,63.8898,63.7903,63.8318,51400.0
2014-10-13 15:00:00,77.04,77.04,76.93,76.93,66200.0,63.8401,63.8401,63.7489,63.7489,66200.0
2014-10-13 15:10:00,76.92,77.0,76.86,76.89,45600.0,63.7406,63.8069,63.6909,63.7158,45600.0
2014-10-13 15:20:00,76.89,76.96,76.82,76.89,72400.0,63.7158,63.7738,63.6578,63.7158,72400.0
2014-10-13 15:30:00,76.91,76.92,76.46,76.59,181000.0,63.7323,63.7406,63.3594,63.4672,181000.0
2014-10-13 15:40:00,76.59,76.74,76.39,76.48,134800.0,63.4672,63.5915,63.3014,63.376,134800.0
2014-10-13 15:50:00,76.48,76.54,76.25,76.3,225100.0,63.376,63.4257,63.1854,63.2269,225100.0
2014-10-14 09:30:00,76.64,76.77,76.39,76.67,85600.0,63.5086,63.6163,63.3014,63.5335,85600.0
2014-10-14 09:40:00,76.65,76.86,76.57,76.69,80100.0,63.5169,63.6909,63.4506,63.55,80100.0
2014-10-14 09:50:00,76.67,77.0,76.65,76.99,69900.0,63.5335,63.8069,63.5169,63.7986,69900.0
2014-10-14 10:00:00,76.99,77.12,76.9,77.08,79700.0,63.7986,63.9064,63.7241,63.8732,79700.0
2014-10-14 10:10:00,77.08,77.15,76.9,76.9,86900.0,63.8732,63.9312,63.7241,63.7241,86900.0
2014-10-14 10:20:00,76.93,76.96,76.55,76.59,134600.0,63.7489,63.7738,63.434,63.4672,134600.0
2014-10-14 10:30:00,76.61,76.64,76.47,76.6,99400.0,63.4837,63.5086,63.3677,63.4755,99400.0
2014-10-14 10:40:00,76.6,76.74,76.5,76.73,110200.0,63.4755,63.5915,63.3926,63.5832,110200.0
2014-10-14 10:50:00,76.75,76.77,76.52,76.56,93700.0,63.5998,63.6163,63.4092,63.4423,93700.0
2014-10-14 11:00:00,76.57,76.64,76.47,76.56,76500.0,63.4506,63.5086,63.3677,63.4423,76500.0
2014-10-14 11:10:00,76.55,76.74,76.53,76.7,107900.0,63.434,63.5915,63.4174,63.5583,107900.0
2014-10-14 11:20:00,76.7,76.75,76.49,76.63,107000.0,63.5583,63.5998,63.3843,63.5003,107000.0
2014-10-14 11:30:00,76.63,76.68,76.53,76.67,53500.0,63.5003,63.5417,63.4174,63.5335,53500.0
2014-10-14 11:40:00,76.68,76.74,76.64,76.69,105900.0,63.5417,63.5915,63.5086,63.55,105900.0
2014-10-14 11:50:00,76.71,76.75,76.61,76.7,37400.0,63.5666,63.5998,63.4837,63.5583,37400.0
2014-10-14 12:00:00,76.71,76.78,76.63,76.72,45400.0,63.5666,63.6246,63.5003,63.5749,45400.0
2014-10-14 12:10:00,76.72,76.72,76.5,76.53,46500.0,63.5749,63.5749,63.3926,63.4174,46500.0
2014-10-14 12:20:00,76.52,76.62,76.5,76.55,33900.0,63.4092,63.492,63.3926,63.434,33900.0
2014-10-14 12:30:00,76.57,76.59,76.4,76.45,41200.0,63.4506,63.4672,63.3097,63.3512,41200.0
2014-10-14 12:40:00,76.43,76.57,76.41,76.57,27200.0,63.3346,63.4506,63.318,63.4506,27200.0
2014-10-14 12:50:00,76.59,76.68,76.58,76.6,38400.0,63.4672,63.5417,63.4589,63.4755,38400.0
2014-10-14 13:00:00,76.61,76.64,76.56,76.62,32000.0,63.4837,63.5086,63.4423,63.492,32000.0
2014-10-14 13:10:00,76.6,76.69,76.6,76.67,43900.0,63.4755,63.55,63.4755,63.5335,43900.0
2014-10-14 13:20:00,76.67,76.72,76.59,76.6,81900.0,63.5335,63.5749,63.4672,63.4755,81900.0
2014-10-14 13:30:00,76.6,76.65,76.44,76.54,42300.0,63.4755,63.5169,63.3429,63.4257,42300.0
2014-10-14 13:40:00,76.53,76.54,76.38,76.53,46200.0,63.4174,63.4257,63.2931,63.4174,46200.0
2014-10-14 13:50:00,76.53,76.65,76.49,76.65,43900.0,63.4174,63.5169,63.3843,63.5169,43900.0
2014-10-14 14:00:00,76.63,76.73,76.54,76.56,50900.0,63.5003,63.5832,63.4257,63.4423,50900.0
2014-10-14 14:10:00,76.55,76.67,76.53,76.62,48100.0,63.434,63.5335,63.4174,63.492,48100.0
2014-10-14 14:20:00,76.62,76.65,76.36,76.4,55100.0,63.492,63.5169,63.2766,63.3097,55100.0
2014-10-14 14:30:00,76.4,76.48,76.19,76.3,52800.0,63.3097,63.376,63.1357,63.2269,52800.0
2014-10-14 14:40:00,76.3,76.42,76.29,76.35,72500.0,63.2269,63.3263,63.2186,63.2683,72500.0
2014-10-14 14:50:00,76.35,76.37,76.12,76.21,61800.0,63.2683,63.2849,63.0777,63.1523,61800.0
2014-10-14 15:00:00,76.22,76.38,76.14,76.19,73100.0,63.1606,63.2931,63.0943,63.1357,73100.0
2014-10-14 15:10:00,76.2,76.33,76.19,76.26,72200.0,63.144,63.2517,63.1357,63.1937,72200.0
2014-10-14 15:20:00,76.26,76.26,75.98,76.09,127400.0,63.1937,63.1937,62.9617,63.0528,127400.0
2014-10-14 15:30:00,76.11,76.39,75.99,76.39,135100.0,63.0694,63.3014,62.97,63.3014,135100.0
2014-10-14 15:40:00,76.4,76.5,76.22,76.33,326300.0,63.3097,63.3926,63.1606,63.2517,326300.0
2014-10-14 15:50:00,76.33,76.4,76.12,76.18,292700.0,63.2517,63.3097,63.0777,63.1274,292700.0
2014-10-15 09:30:00,74.2,74.39,73.98,74.19,185300.0,62.3135,62.4731,62.1288,62.3051,185300.0
2014-10-15 09:40:00,74.18,75.52,74.17,75.46,178400.0,62.2967,63.4221,62.2883,63.3717,178400.0
2014-10-15 09:50:00,75.42,75.58,75.06,75.3,126000.0,63.3381,63.4724,63.0357,63.2373,126000.0
2014-10-15 10:00:00,75.29,75.7,75.23,75.44,113800.0,63.2289,63.5732,63.1785,63.3549,113800.0
2014-10-15 10:10:00,75.42,75.69,75.41,75.52,154200.0,63.3381,63.5648,63.3297,63.4221,154200.0
2014-10-15 10:20:00,75.53,75.71,75.46,75.5,131100.0,63.4305,63.5816,63.3717,63.4053,131100.0
2014-10-15 10:30:00,75.5,75.56,75.33,75.34,124900.0,63.4053,63.4556,63.2625,63.2709,124900.0
2014-10-15 10:40:00,75.35,75.39,74.87,75.05,88100.0,63.2793,63.3129,62.8762,63.0273,88100.0
2014-10-15 10:50:00,75.07,75.2,74.89,75.08,55900.0,63.0441,63.1533,62.893,63.0525,55900.0
2014-10-15 11:00:00,75.08,75.43,74.99,75.41,62100.0,63.0525,63.3465,62.977,63.3297,62100.0
2014-10-15 11:10:00,75.4,75.42,75.16,75.23,108000.0,63.3213,63.3381,63.1197,63.1785,108000.0
2014-10-15 11:20:00,75.24,75.27,75.07,75.07,73500.0,63.1869,63.2121,63.0441,63.0441,73500.0
2014-10-15 11:30:00,75.05,75.18,74.92,75.08,65900.0,63.0273,63.1365,62.9182,63.0525,65900.0
2014-10-15 11:40:00,75.08,75.13,74.95,75.03,90100.0,63.0525,63.0945,62.9434,63.0106,90100.0
2014-10-15 11:50:00,75.0,75.23,74.89,75.21,44900.0,62.9854,63.1785,62.893,63.1617,44900.0
2014-10-15 12:00:00,75.19,75.19,74.87,75.0,55600.0,63.1449,63.1449,62.8762,62.9854,55600.0
2014-10-15 12:10:00,74.97,75.04,74.64,74.83,80900.0,62.9602,63.0189,62.683,62.8426,80900.0
2014-10-15 12:20:00,74.83,75.06,74.82,75.02,90700.0,62.8426,63.0357,62.8342,63.0022,90700.0
2014-10-15 12:30:00,75.01,75.06,74.75,74.86,64300.0,62.9938,63.0357,62.7754,62.8678,64300.0
2014-10-15 12:40:00,74.86,74.98,74.75,74.84,93100.0,62.8678,62.9686,62.7754,62.851,93100.0
2014-10-15 12:50:00,74.83,74.89,74.64,74.79,59000.0,62.8426,62.893,62.683,62.809,59000.0
2014-10-15 13:00:00,74.76,74.96,74.7,74.92,39100.0,62.7838,62.9518,62.7334,62.9182,39100.0
2014-10-15 13:10:00,74.91,74.95,74.5,74.52,47500.0,62.9098,62.9434,62.5655,62.5823,47500.0
2014-10-15 13:20:00,74.52,74.53,74.32,74.36,82000.0,62.5823,62.5906,62.4143,62.4479,82000.0
2014-10-15 13:30:00,74.36,74.7,74.36,74.54,74200.0,62.4479,62.7334,62.4479,62.599,74200.0
2014-10-15 13:40:00,74.52,74.82,74.43,74.81,61100.0,62.5823,62.8342,62.5067,62.8258,61100.0
2014-10-15 13:50:00,74.81,74.81,74.38,74.47,81000.0,62.8258,62.8258,62.4647,62.5403,81000.0
2014-10-15 14:00:00,74.47,74.62,74.24,74.55,92200.0,62.5403,62.6662,62.3471,62.6074,92200.0
2014-10-15 14:10:00,74.54,74.94,74.5,74.88,64800.0,62.599,62.935,62.5655,62.8846,64800.0
2014-10-15 14:20:00,74.87,74.93,74.69,74.8,57000.0,62.8762,62.9266,62.725,62.8174,57000.0
2014-10-15 14:30:00,74.8,75.1,74.72,75.09,55500.0,62.8174,63.0693,62.7502,63.0609,55500.0
2014-10-15 14:40:00,75.13,75.21,74.96,75.07,60700.0,63.0945,63.1617,62.9518,63.0441,60700.0
2014-10-15 14:50:00,75.06,75.28,75.05,75.14,84800.0,63.0357,63.2205,63.0273,63.1029,84800.0
2014-10-15 15:00:00,75.16,75.38,75.03,75.36,59200.0,63.1197,63.3045,63.0106,63.2877,59200.0
2014-10-15 15:10:00,75.35,75.51,75.16,75.29,136000.0,63.2793,63.4137,63.1197,63.2289,136000.0
2014-10-15 15:20:00,75.31,75.76,75.19,75.76,94200.0,63.2457,63.6236,63.1449,63.6236,94200.0
2014-10-15 15:30:00,75.74,76.07,75.67,76.02,154000.0,63.6068,63.8839,63.548,63.842,154000.0
2014-10-15 15:40:00,76.03,76.19,75.85,75.89,228100.0,63.8504,63.9847,63.6992,63.7328,228100.0
2014-10-15 15:50:00,75.9,76.03,75.78,75.85,269800.0,63.7412,63.8504,63.6404,63.6992,269800.0
2014-10-16 09:30:00,74.93,75.05,74.6,75.04,171100.0,62.9266,63.0273,62.6494,63.0189,171100.0
2014-10-16 09:40:00,75.04,75.35,74.98,75.33,100200.0,63.0189,63.2793,62.9686,63.2625,100200.0
2014-10-16 09:50:00,75.27,75.76,75.27,75.76,131300.0,63.2121,63.6236,63.2121,63.6236,131300.0
2014-10-16 10:00:00,75.73,75.73,75.46,75.54,170300.0,63.5984,63.5984,63.3717,63.4389,170300.0
2014-10-16 10:10:00,75.53,75.6,75.19,75.6,205300.0,63.4305,63.4892,63.1449,63.4892,205300.0
2014-10-16 10:20:00,75.58,76.3,75.48,75.81,65000.0,63.4724,64.0771,63.3885,63.6656,65000.0
2014-10-16 10:30:00,75.82,75.96,75.69,75.87,49600.0,63.674,63.7916,63.5648,63.716,49600.0
2014-10-16 10:40:00,75.84,76.23,75.78,76.15,73500.0,63.6908,64.0183,63.6404,63.9511,73500.0
2014-10-16 10:50:00,76.14,76.35,76.11,76.35,91700.0,63.9427,64.1191,63.9175,64.1191,91700.0
2014-10-16 11:00:00,76.34,76.35,76.08,76.16,96700.0,64.1107,64.1191,63.8923,63.9595,96700.0
2014-10-16 11:10:00,76.15,76.41,76.12,76.31,86100.0,63.9511,64.1695,63.9259,64.0855,86100.0
2014-10-16 11:20:00,76.3,76.52,76.29,76.45,107200.0,64.0771,64.2619,64.0687,64.2031,107200.0
2014-10-16 11:30:00,76.46,76.6,76.42,76.51,104000.0,64.2115,64.329,64.1779,64.2535,104000.0
2014-10-16 11:40:00,76.53,76.57,75.94,75.97,150100.0,64.2703,64.3039,63.7748,63.8,150100.0
2014-10-16 11:50:00,75.96,76.13,75.91,76.09,136900.0,63.7916,63.9343,63.7496,63.9007,136900.0
2014-10-16 12:00:00,76.09,76.2,75.96,76.16,48700.0,63.9007,63.9931,63.7916,63.9595,48700.0
2014-10-16 12:10:00,76.16,76.29,76.11,76.24,58200.0,63.9595,64.0687,63.9175,64.0267,58200.0
2014-10-16 12:20:00,76.26,76.31,76.14,76.17,79400.0,64.0435,64.0855,63.9427,63.9679,79400.0
2014-10-16 12:30:00,76.17,76.25,76.15,76.21,84300.0,63.9679,64.0351,63.9511,64.0015,84300.0
2014-10-16 12:40:00,76.22,76.3,76.04,76.15,87200.0,64.0099,64.0771,63.8588,63.9511,87200.0
2014-10-16 12:50:00,76.17,76.28,76.16,76.2,44600.0,63.9679,64.0603,63.9595,63.9931,44600.0
2014-10-16 13:00:00,76.21,76.29,76.13,76.19,109200.0,64.0015,64.0687,63.9343,63.9847,109200.0
2014-10-16 13:10:00,76.16,76.31,76.14,76.26,105800.0,63.9595,64.0855,63.9427,64.0435,105800.0
2014-10-16 13:20:00,76.26,76.52,76.21,76.48,118100.0,64.0435,64.2619,64.0015,64.2283,118100.0
2014-10-16 13:30:00,76.47,76.55,76.4,76.48,44200.0,64.2199,64.2871,64.1611,64.2283,44200.0
2014-10-16 13:40:00,76.46,76.54,76.44,76.5,55900.0,64.2115,64.2787,64.1947,64.2451,55900.0
2014-10-16 13:50:00,76.49,76.54,76.35,76.39,111600.0,64.2367,64.2787,64.1191,64.1527,111600.0
2014-10-16 14:00:00,76.38,76.45,76.27,76.35,45700.0,64.1443,64.2031,64.0519,64.1191,45700.0
2014-10-16 14:10:00,76.36,76.38,76.22,76.3,64000.0,64.1275,64.1443,64.0099,64.0771,64000.0
2014-10-16 14:20:00,76.27,76.34,76.16,76.27,52100.0,64.0519,64.1107,63.9595,64.0519,52100.0
2014-10-16 14:30:00,76.3,76.36,76.24,76.32,61300.0,64.0771,64.1275,64.0267,64.0939,61300.0
2014-10-16 14:40:00,76.3,76.32,76.15,76.15,68900.0,64.0771,64.0939,63.9511,63.9511,68900.0
2014-10-16 14:50:00,76.16,76.32,76.15,76.2,71800.0,63.9595,64.0939,63.9511,63.9931,71800.0
2014-10-16 15:00:00,76.18,76.28,76.03,76.18,75400.0,63.9763,64.0603,63.8504,63.9763,75400.0
2014-10-16 15:10:00,76.18,76.44,76.17,76.3,103300.0,63.9763,64.1947,63.9679,64.0771,103300.0
2014-10-16 15:20:00,76.32,76.44,76.25,76.35,110400.0,64.0939,64.1947,64.0351,64.1191,110400.0
2014-10-16 15:30:00,76.35,76.36,76.17,76.2,199700.0,64.1191,64.1275,63.9679,63.9931,199700.0
2014-10-16 15:40:00,76.2,76.3,76.19,76.27,141000.0,63.9931,64.0771,63.9847,64.0519,141000.0
2014-10-16 15:50:00,76.27,76.32,76.11,76.15,301400.0,64.0519,64.0939,63.9175,63.9511,301400.0
2014-10-17 09:30:00,76.83,76.87,76.66,76.84,213900.0,64.5222,64.5558,64.3794,64.5306,213900.0
2014-10-17 09:40:00,76.86,76.88,76.5,76.55,41700.0,64.5474,64.5642,64.2451,64.2871,41700.0
2014-10-17 09:50:00,76.53,76.59,76.35,76.41,29000.0,64.2703,64.3206,64.1191,64.1695,29000.0
2014-10-17 10:00:00,76.4,76.65,76.32,76.63,34500.0,64.1611,64.371,64.0939,64.3542,34500.0
2014-10-17 10:10:00,76.64,76.68,76.5,76.66,32100.0,64.3626,64.3962,64.2451,64.3794,32100.0
2014-10-17 10:20:00,76.64,76.98,76.59,76.77,64300.0,64.3626,64.6482,64.3206,64.4718,64300.0
2014-10-17 10:30:00,76.78,76.8,76.56,76.59,55600.0,64.4802,64.497,64.2955,64.3206,55600.0
2014-10-17 10:40:00,76.6,76.63,76.54,76.6,39400.0,64.329,64.3542,64.2787,64.329,39400.0
2014-10-17 10:50:00,76.61,76.66,76.56,76.64,41900.0,64.3374,64.3794,64.2955,64.3626,41900.0
2014-10-17 11:00:00,76.63,76.67,76.61,76.64,55400.0,64.3542,64.3878,64.3374,64.3626,55400.0
2014-10-17 11:10:00,76.63,76.86,76.62,76.78,90500.0,64.3542,64.5474,64.3458,64.4802,90500.0
2014-10-17 11:20:00,76.79,76.79,76.69,76.71,39100.0,64.4886,64.4886,64.4046,64.4214,39100.0
2014-10-17 11:30:00,76.71,76.78,76.66,76.77,51200.0,64.4214,64.4802,64.3794,64.4718,51200.0
2014-10-17 11:40:00,76.76,76.82,76.71,76.8,62600.0,64.4634,64.5138,64.4214,64.497,62600.0
2014-10-17 11:50:00,76.8,76.89,76.71,76.74,28000.0,64.497,64.5726,64.4214,64.4466,28000.0
2014-10-17 12:00:00,76.74,76.87,76.73,76.73,31600.0,64.4466,64.5558,64.4382,64.4382,31600.0
2014-10-17 12:10:00,76.72,76.72,76.49,76.52,49800.0,64.4298,64.4298,64.2367,64.2619,49800.0
2014-10-17 12:20:00,76.51,76.63,76.49,76.61,24800.0,64.2535,64.3542,64.2367,64.3374,24800.0
2014-10-17 12:30:00,76.63,76.78,76.63,76.73,26400.0,64.3542,64.4802,64.3542,64.4382,26400.0
2014-10-17 12:40:00,76.75,76.75,76.66,76.69,27800.0,64.455,64.455,64.3794,64.4046,27800.0
2014-10-17 12:50:00,76.67,76.7,76.58,76.65,35100.0,64.3878,64.413,64.3122,64.371,35100.0
2014-10-17 13:00:00,76.66,76.76,76.65,76.71,34900.0,64.3794,64.4634,64.371,64.4214,34900.0
2014-10-17 13:10:00,76.71,76.79,76.59,76.79,42700.0,64.4214,64.4886,64.3206,64.4886,42700.0
2014-10-17 13:20:00,76.79,76.79,76.59,76.62,43200.0,64.4886,64.4886,64.3206,64.3458,43200.0
2014-10-17 13:30:00,76.62,76.73,76.58,76.72,33800.0,64.3458,64.4382,64.3122,64.4298,33800.0
2014-10-17 13:40:00,76.71,76.71,76.59,76.61,33200.0,64.4214,64.4214,64.3206,64.3374,33200.0
2014-10-17 13:50:00,76.61,76.67,76.58,76.65,63500.0,64.3374,64.3878,64.3122,64.371,63500.0
2014-10-17 14:00:00,76.64,76.66,76.51,76.57,64200.0,64.3626,64.3794,64.2535,64.3039,64200.0
2014-10-17 14:10:00,76.57,76.66,76.48,76.49,38000.0,64.3039,64.3794,64.2283,64.2367,38000.0
2014-10-17 14:20:00,76.51,76.61,76.46,76.55,31500.0,64.2535,64.3374,64.2115,64.2871,31500.0
2014-10-17 14:30:00,76.54,76.65,76.51,76.61,24700.0,64.2787,64.371,64.2535,64.3374,24700.0
2014-10-17 14:40:00,76.62,76.79,76.6,76.73,37500.0,64.3458,64.4886,64.329,64.4382,37500.0
2014-10-17 14:50:00,76.72,76.74,76.62,76.68,52700.0,64.4298,64.4466,64.3458,64.3962,52700.0
2014-10-17 15:00:00,76.68,76.68,76.45,76.57,44100.0,64.3962,64.3962,64.2031,64.3039,44100.0
2014-10-17 15:10:00,76.57,76.84,76.57,76.73,69300.0,64.3039,64.5306,64.3039,64.4382,69300.0
2014-10-17 15:20:00,76.73,76.82,76.7,76.77,61000.0,64.4382,64.5138,64.413,64.4718,61000.0
2014-10-17 15:30:00,76.77,76.86,76.67,76.69,94300.0,64.4718,64.5474,64.3878,64.4046,94300.0
2014-10-17 15:40:00,76.68,76.82,76.61,76.71,175900.0,64.3962,64.5138,64.3374,64.4214,175900.0
2014-10-17 15:50:00,76.72,76.74,76.59,76.6,221200.0,64.4298,64.4466,64.3206,64.329,221200.0
2014-10-20 09:30:00,75.68,75.95,75.33,75.91,245000.0,63.5564,63.7832,63.2625,63.7496,245000.0
2014-10-20 09:40:00,75.93,76.36,75.86,76.19,132200.0,63.7664,64.1275,63.7076,63.9847,132200.0
2014-10-20 09:50:00,76.19,76.5,76.05,76.4,88000.0,63.9847,64.2451,63.8672,64.1611,88000.0
2014-10-20 10:00:00,76.43,76.65,76.31,76.35,61300.0,64.1863,64.371,64.0855,64.1191,61300.0
2014-10-20 10:10:00,76.35,76.47,76.33,76.39,37500.0,64.1191,64.2199,64.1023,64.1527,37500.0
2014-10-20 10:20:00,76.39,76.68,76.38,76.61,39600.0,64.1527,64.3962,64.1443,64.3374,39600.0
2014-10-20 10:30:00,76.61,76.64,76.44,76.56,30700.0,64.3374,64.3626,64.1947,64.2955,30700.0
2014-10-20 10:40:00,76.56,76.74,76.52,76.62,47800.0,64.2955,64.4466,64.2619,64.3458,47800.0
2014-10-20 10:50:00,76.59,76.64,76.49,76.59,45800.0,64.3206,64.3626,64.2367,64.3206,45800.0
2014-10-20 11:00:00,76.59,76.65,76.36,76.49,67200.0,64.3206,64.371,64.1275,64.2367,67200.0
2014-10-20 11:10:00,76.5,76.54,76.39,76.43,24900.0,64.2451,64.2787,64.1527,64.1863,24900.0
2014-10-20 11:20:00,76.43,76.43,76.21,76.23,43800.0,64.1863,64.1863,64.0015,64.0183,43800.0
2014-10-20 11:30:00,76.23,76.23,76.11,76.18,43300.0,64.0183,64.0183,63.9175,63.9763,43300.0
2014-10-20 11:40:00,76.17,76.25,76.15,76.22,27700.0,63.9679,64.0351,63.9511,64.0099,27700.0
2014-10-20 11:50:00,76.24,76.32,76.21,76.3,36900.0,64.0267,64.0939,64.0015,64.0771,36900.0
2014-10-20 12:00:00,76.3,76.34,76.25,76.28,37800.0,64.0771,64.1107,64.0351,64.0603,37800.0
2014-10-20 12:10:00,76.27,76.34,76.23,76.25,28700.0,64.0519,64.1107,64.0183,64.0351,28700.0
2014-10-20 12:20:00,76.25,76.3,76.23,76.24,18300.0,64.0351,64.0771,64.0183,64.0267,18300.0
2014-10-20 12:30:00,76.23,76.24,76.14,76.17,29300.0,64.0183,64.0267,63.9427,63.9679,29300.0
2014-10-20 12:40:00,76.18,76.23,76.15,76.21,27700.0,63.9763,64.0183,63.9511,64.0015,27700.0
2014-10-20 12:50:00,76.22,76.26,76.13,76.19,33300.0,64.0099,64.0435,63.9343,63.9847,33300.0
2014-10-20 13:00:00,76.19,76.25,76.12,76.25,25300.0,63.9847,64.0351,63.9259,64.0351,25300.0
2014-10-20 13:10:00,76.24,76.28,76.22,76.26,28300.0,64.0267,64.0603,64.0099,64.0435,28300.0
2014-10-20 13:20:00,76.26,76.39,76.26,76.35,23400.0,64.0435,64.1527,64.0435,64.1191,23400.0
2014-10-20 13:30:00,76.35,76.4,76.32,76.37,25200.0,64.1191,64.1611,64.0939,64.1359,25200.0
2014-10-20 13:40:00,76.39,76.4,76.25,76.29,28900.0,64.1527,64.1611,64.0351,64.0687,28900.0
2014-10-20 13:50:00,76.29,76.3,76.11,76.13,45400.0,64.0687,64.0771,63.9175,63.9343,45400.0
2014-10-20 14:00:00,76.13,76.27,76.09,76.23,32600.0,63.9343,64.0519,63.9007,64.0183,32600.0
2014-10-20 14:10:00,76.23,76.31,76.14,76.16,27000.0,64.0183,64.0855,63.9427,63.9595,27000.0
2014-10-20 14:20:00,76.15,76.2,76.1,76.13,25200.0,63.9511,63.9931,63.9091,63.9343,25200.0
2014-10-20 14:30:00,76.13,76.19,76.12,76.19,31000.0,63.9343,63.9847,63.9259,63.9847,31000.0
2014-10-20 14:40:00,76.19,76.25,76.17,76.2,31800.0,63.9847,64.0351,63.9679,63.9931,31800.0
2014-10-20 14:50:00,76.21,76.27,76.17,76.27,31900.0,64.0015,64.0519,63.9679,64.0519,31900.0
2014-10-20 15:00:00,76.28,76.35,76.25,76.29,66500.0,64.0603,64.1191,64.0351,64.0687,66500.0
2014-10-20 15:10:00,76.29,76.38,76.28,76.28,50500.0,64.0687,64.1443,64.0603,64.0603,50500.0
2014-10-20 15:20:00,76.29,76.36,76.25,76.32,47100.0,64.0687,64.1275,64.0351,64.0939,47100.0
2014-10-20 15:30:00,76.34,76.4,76.32,76.4,93500.0,64.1107,64.1611,64.0939,64.1611,93500.0
2014-10-20 15:40:00,76.4,76.47,76.36,76.39,130700.0,64.1611,64.2199,64.1275,64.1527,130700.0
2014-10-20 15:50:00,76.39,76.48,76.39,76.44,120900.0,64.1527,64.2283,64.1527,64.1947,120900.0
2014-10-21 09:30:00,76.83,76.97,76.58,76.91,61300.0,64.5222,64.6398,64.3122,64.5894,61300.0
2014-10-21 09:40:00,76.9,76.96,76.73,76.87,69600.0,64.581,64.6314,64.4382,64.5558,69600.0
2014-10-21 09:50:00,76.89,77.09,76.86,77.09,53300.0,64.5726,64.7405,64.5474,64.7405,53300.0
2014-10-21 10:00:00,77.1,77.18,77.01,77.18,46300.0,64.7489,64.8161,64.6734,64.8161,46300.0
2014-10-21 10:10:00,77.15,77.24,77.04,77.13,34500.0,64.7909,64.8665,64.6986,64.7741,34500.0
2014-10-21 10:20:00,77.13,77.18,77.11,77.15,33900.0,64.7741,64.8161,64.7573,64.7909,33900.0
2014-10-21 10:30:00,77.16,77.16,77.02,77.1,87500.0,64.7993,64.7993,64.6818,64.7489,87500.0
2014-10-21 10:40:00,77.12,77.28,77.12,77.26,61700.0,64.7657,64.9001,64.7657,64.8833,61700.0
2014-10-21 10:50:00,77.27,77.29,77.21,77.27,25200.0,64.8917,64.9085,64.8413,64.8917,25200.0
2014-10-21 11:00:00,77.27,77.34,77.2,77.34,30300.0,64.8917,64.9505,64.8329,64.9505,30300.0
2014-10-21 11:10:00,77.35,77.38,77.32,77.38,20300.0,64.9589,64.9841,64.9337,64.9841,20300.0
2014-10-21 11:20:00,77.39,77.53,77.39,77.53,25300.0,64.9925,65.1101,64.9925,65.1101,25300.0
2014-10-21 11:30:00,77.53,77.57,77.5,77.52,26400.0,65.1101,65.1437,65.0849,65.1017,26400.0
2014-10-21 11:40:00,77.51,77.57,77.5,77.53,45400.0,65.0933,65.1437,65.0849,65.1101,45400.0
2014-10-21 11:50:00,77.54,77.61,77.49,77.6,24300.0,65.1185,65.1772,65.0765,65.1688,24300.0
2014-10-21 12:00:00,77.6,77.65,77.5,77.5,28700.0,65.1688,65.2108,65.0849,65.0849,28700.0
2014-10-21 12:10:00,77.5,77.5,77.44,77.49,23500.0,65.0849,65.0849,65.0345,65.0765,23500.0
2014-10-21 12:20:00,77.48,77.57,77.45,77.51,26500.0,65.0681,65.1437,65.0429,65.0933,26500.0
2014-10-21 12:30:00,77.5,77.53,77.48,77.5,20100.0,65.0849,65.1101,65.0681,65.0849,20100.0
2014-10-21 12:40:00,77.51,77.56,77.48,77.55,18100.0,65.0933,65.1353,65.0681,65.1269,18100.0
2014-10-21 12:50:00,77.57,77.57,77.51,77.55,37900.0,65.1437,65.1437,65.0933,65.1269,37900.0
2014-10-21 13:00:00,77.54,77.59,77.52,77.58,23600.0,65.1185,65.1605,65.1017,65.1521,23600.0
2014-10-21 13:10:00,77.58,77.65,77.58,77.64,30700.0,65.1521,65.2108,65.1521,65.2024,30700.0
2014-10-21 13:20:00,77.65,77.72,77.6,77.72,37800.0,65.2108,65.2696,65.1688,65.2696,37800.0
2014-10-21 13:30:00,77.72,77.84,77.67,77.82,53400.0,65.2696,65.3704,65.2276,65.3536,53400.0
2014-10-21 13:40:00,77.81,77.84,77.79,77.82,26600.0,65.3452,65.3704,65.3284,65.3536,26600.0
2014-10-21 13:50:00,77.83,77.89,77.83,77.87,39700.0,65.362,65.4124,65.362,65.3956,39700.0
2014-10-21 14:00:00,77.87,77.89,77.83,77.87,32600.0,65.3956,65.4124,65.362,65.3956,32600.0
2014-10-21 14:10:00,77.87,77.9,77.84,77.84,30400.0,65.3956,65.4208,65.3704,65.3704,30400.0
2014-10-21 14:20:00,77.84,77.9,77.84,77.9,27300.0,65.3704,65.4208,65.3704,65.4208,27300.0
2014-10-21 14:30:00,77.9,77.91,77.85,77.88,40100.0,65.4208,65.4292,65.3788,65.404,40100.0
2014-10-21 14:40:00,77.88,77.91,77.74,77.77,52200.0,65.404,65.4292,65.2864,65.3116,52200.0
2014-10-21 14:50:00,77.79,77.83,77.74,77.81,38300.0,65.3284,65.362,65.2864,65.3452,38300.0
2014-10-21 15:00:00,77.8,77.98,77.8,77.91,64900.0,65.3368,65.488,65.3368,65.4292,64900.0
2014-10-21 15:10:00,77.91,78.07,77.91,78.07,65500.0,65.4292,65.5636,65.4292,65.5636,65500.0
2014-10-21 15:20:00,78.07,78.22,78.05,78.17,70900.0,65.5636,65.6895,65.5468,65.6475,70900.0
2014-10-21 15:30:00,78.17,78.17,78.0,78.01,88100.0,65.6475,65.6475,65.5048,65.5132,88100.0
2014-10-21 15:40:00,78.01,78.03,77.88,77.88,203500.0,65.5132,65.53,65.404,65.404,203500.0
2014-10-21 15:50:00,77.89,77.94,77.83,77.92,204300.0,65.4124,65.4544,65.362,65.4376,204300.0
2014-10-22 09:30:00,78.1,78.45,77.65,78.37,121000.0,65.5888,65.8827,65.2108,65.8155,121000.0
2014-10-22 09:40:00,78.36,78.49,78.29,78.48,79000.0,65.8071,65.9163,65.7483,65.9079,79000.0
2014-10-22 09:50:00,78.5,78.89,78.49,78.72,150900.0,65.9247,66.2522,65.9163,66.1094,150900.0
2014-10-22 10:00:00,78.72,78.73,78.39,78.39,49400.0,66.1094,66.1178,65.8323,65.8323,49400.0
2014-10-22 10:10:00,78.4,78.4,78.14,78.18,56900.0,65.8407,65.8407,65.6223,65.6559,56900.0
2014-10-22 10:20:00,78.17,78.36,78.14,78.34,57500.0,65.6475,65.8071,65.6223,65.7903,57500.0
2014-10-22 10:30:00,78.35,78.36,78.23,78.24,40000.0,65.7987,65.8071,65.6979,65.7063,40000.0
2014-10-22 10:40:00,78.25,78.26,78.17,78.2,42200.0,65.7147,65.7231,65.6475,65.6727,42200.0
2014-10-22 10:50:00,78.21,78.27,78.2,78.27,41600.0,65.6811,65.7315,65.6727,65.7315,41600.0
2014-10-22 11:00:00,78.26,78.36,78.26,78.35,22000.0,65.7231,65.8071,65.7231,65.7987,22000.0
2014-10-22 11:10:00,78.34,78.45,78.32,78.42,34600.0,65.7903,65.8827,65.7735,65.8575,34600.0
2014-10-22 11:20:00,78.42,78.45,78.36,78.36,27400.0,65.8575,65.8827,65.8071,65.8071,27400.0
2014-10-22 11:30:00,78.37,78.39,78.33,78.38,41100.0,65.8155,65.8323,65.7819,65.8239,41100.0
2014-10-22 11:40:00,78.37,78.39,78.27,78.29,17500.0,65.8155,65.8323,65.7315,65.7483,17500.0
2014-10-22 11:50:00,78.29,78.34,78.27,78.3,26000.0,65.7483,65.7903,65.7315,65.7567,26000.0
2014-10-22 12:00:00,78.29,78.36,78.25,78.26,19200.0,65.7483,65.8071,65.7147,65.7231,19200.0
2014-10-22 12:10:00,78.26,78.26,78.0,78.02,23600.0,65.7231,65.7231,65.5048,65.5216,23600.0
2014-10-22 12:20:00,78.03,78.09,78.02,78.06,23800.0,65.53,65.5804,65.5216,65.5552,23800.0
2014-10-22 12:30:00,78.07,78.08,77.98,78.0,28400.0,65.5636,65.572,65.488,65.5048,28400.0
2014-10-22 12:40:00,77.98,78.03,77.87,77.87,28300.0,65.488,65.53,65.3956,65.3956,28300.0
2014-10-22 12:50:00,77.88,78.06,77.87,78.05,25900.0,65.404,65.5552,65.3956,65.5468,25900.0
2014-10-22 13:00:00,78.07,78.13,78.03,78.13,26000.0,65.5636,65.6139,65.53,65.6139,26000.0
2014-10-22 13:10:00,78.11,78.14,78.05,78.05,27000.0,65.5972,65.6223,65.5468,65.5468,27000.0
2014-10-22 13:20:00,78.06,78.09,77.92,77.97,19600.0,65.5552,65.5804,65.4376,65.4796,19600.0
2014-10-22 13:30:00,77.97,77.98,77.87,77.98,24200.0,65.4796,65.488,65.3956,65.488,24200.0
2014-10-22 13:40:00,77.99,78.02,77.94,77.95,17200.0,65.4964,65.5216,65.4544,65.4628,17200.0
2014-10-22 13:50:00,77.95,77.98,77.83,77.83,28000.0,65.4628,65.488,65.362,65.362,28000.0
2014-10-22 14:00:00,77.82,77.85,77.77,77.84,30800.0,65.3536,65.3788,65.3116,65.3704,30800.0
2014-10-22 14:10:00,77.83,77.88,77.76,77.8,26900.0,65.362,65.404,65.3032,65.3368,26900.0
2014-10-22 14:20:00,77.8,77.91,77.8,77.86,42100.0,65.3368,65.4292,65.3368,65.3872,42100.0
2014-10-22 14:30:00,77.85,77.85,77.75,77.77,40100.0,65.3788,65.3788,65.2948,65.3116,40100.0
2014-10-22 14:40:00,77.77,77.9,77.76,77.88,49500.0,65.3116,65.4208,65.3032,65.404,49500.0
2014-10-22 14:50:00,77.86,77.92,77.81,77.92,49400.0,65.3872,65.4376,65.3452,65.4376,49400.0
2014-10-22 15:00:00,77.93,77.94,77.88,77.88,81400.0,65.446,65.4544,65.404,65.404,81400.0
2014-10-22 15:10:00,77.88,77.94,77.83,77.86,83700.0,65.404,65.4544,65.362,65.3872,83700.0
2014-10-22 15:20:00,77.86,77.87,77.8,77.84,60400.0,65.3872,65.3956,65.3368,65.3704,60400.0
2014-10-22 15:30:00,77.84,77.84,77.66,77.68,61600.0,65.3704,65.3704,65.2192,65.236,61600.0
2014-10-22 15:40:00,77.68,77.69,77.52,77.53,115300.0,65.236,65.2444,65.1017,65.1101,115300.0
2014-10-22 15:50:00,77.52,77.56,77.42,77.46,189600.0,65.1017,65.1353,65.0177,65.0513,189600.0
2014-10-23 09:30:00,78.22,78.41,78.06,78.18,97300.0,65.6895,65.8491,65.5552,65.6559,97300.0
2014-10-23 09:40:00,78.16,78.25,77.82,77.82,58600.0,65.6391,65.7147,65.3536,65.3536,58600.0
2014-10-23 09:50:00,77.88,78.01,77.69,77.77,105800.0,65.404,65.5132,65.2444,65.3116,105800.0
2014-10-23 10:00:00,77.77,78.13,77.76,78.05,93600.0,65.3116,65.6139,65.3032,65.5468,93600.0
2014-10-23 10:10:00,78.04,78.05,77.95,77.97,67000.0,65.5384,65.5468,65.4628,65.4796,67000.0
2014-10-23 10:20:00,78.0,78.11,77.98,78.02,55200.0,65.5048,65.5972,65.488,65.5216,55200.0
2014-10-23 10:30:00,78.03,78.05,77.95,77.97,36400.0,65.53,65.5468,65.4628,65.4796,36400.0
2014-10-23 10:40:00,77.98,78.09,77.89,78.08,39500.0,65.488,65.5804,65.4124,65.572,39500.0
2014-10-23 10:50:00,78.08,78.32,78.07,78.32,26000.0,65.572,65.7735,65.5636,65.7735,26000.0
2014-10-23 11:00:00,78.32,78.33,78.23,78.25,31000.0,65.7735,65.7819,65.6979,65.7147,31000.0
2014-10-23 11:10:00,78.27,78.43,78.26,78.39,20300.0,65.7315,65.8659,65.7231,65.8323,20300.0
2014-10-23 11:20:00,78.39,78.4,78.29,78.31,24300.0,65.8323,65.8407,65.7483,65.7651,24300.0
2014-10-23 11:30:00,78.31,78.45,78.31,78.34,18900.0,65.7651,65.8827,65.7651,65.7903,18900.0
2014-10-23 11:40:00,78.33,78.39,78.29,78.32,19700.0,65.7819,65.8323,65.7483,65.7735,19700.0
2014-10-23 11:50:00,78.33,78.4,78.23,78.25,22700.0,65.7819,65.8407,65.6979,65.7147,22700.0
2014-10-23 12:00:00,78.24,78.43,78.24,78.43,22500.0,65.7063,65.8659,65.7063,65.8659,22500.0
2014-10-23 12:10:00,78.41,78.45,78.36,78.37,37900.0,65.8491,65.8827,65.8071,65.8155,37900.0
2014-10-23 12:20:00,78.35,78.45,78.32,78.45,17600.0,65.7987,65.8827,65.7735,65.8827,17600.0
2014-10-23 12:30:00,78.44,78.44,78.22,78.22,36100.0,65.8743,65.8743,65.6895,65.6895,36100.0
2014-10-23 12:40:00,78.21,78.25,78.17,78.18,19000.0,65.6811,65.7147,65.6475,65.6559,19000.0
2014-10-23 12:50:00,78.18,78.2,78.1,78.13,20300.0,65.6559,65.6727,65.5888,65.6139,20300.0
2014-10-23 13:00:00,78.14,78.25,78.13,78.24,26400.0,65.6223,65.7147,65.6139,65.7063,26400.0
2014-10-23 13:10:00,78.22,78.25,78.22,78.24,19900.0,65.6895,65.7147,65.6895,65.7063,19900.0
2014-10-23 13:20:00,78.24,78.29,78.17,78.29,23400.0,65.7063,65.7483,65.6475,65.7483,23400.0
2014-10-23 13:30:00,78.3,78.32,78.25,78.32,24900.0,65.7567,65.7735,65.7147,65.7735,24900.0
2014-10-23 13:40:00,78.33,78.33,78.27,78.31,17900.0,65.7819,65.7819,65.7315,65.7651,17900.0
2014-10-23 13:50:00,78.3,78.3,78.19,78.2,35800.0,65.7567,65.7567,65.6643,65.6727,35800.0
2014-10-23 14:00:00,78.2,78.31,78.2,78.29,35400.0,65.6727,65.7651,65.6727,65.7483,35400.0
2014-10-23 14:10:00,78.3,78.35,78.27,78.35,31600.0,65.7567,65.7987,65.7315,65.7987,31600.0
2014-10-23 14:20:00,78.35,78.46,78.34,78.45,27300.0,65.7987,65.8911,65.7903,65.8827,27300.0
2014-10-23 14:30:00,78.47,78.48,78.4,78.43,29800.0,65.8995,65.9079,65.8407,65.8659,29800.0
2014-10-23 14:40:00,78.43,78.44,78.38,78.44,30200.0,65.8659,65.8743,65.8239,65.8743,30200.0
2014-10-23 14:50:00,78.45,78.46,78.1,78.24,51500.0,65.8827,65.8911,65.5888,65.7063,51500.0
2014-10-23 15:00:00,78.23,78.23,78.05,78.07,47000.0,65.6979,65.6979,65.5468,65.5636,47000.0
2014-10-23 15:10:00,78.07,78.2,78.01,78.04,43800.0,65.5636,65.6727,65.5132,65.5384,43800.0
2014-10-23 15:20:00,78.05,78.13,77.93,77.99,49500.0,65.5468,65.6139,65.446,65.4964,49500.0
2014-10-23 15:30:00,78.01,78.22,77.99,78.15,83600.0,65.5132,65.6895,65.4964,65.6307,83600.0
2014-10-23 15:40:00,78.14,78.17,78.05,78.11,79600.0,65.6223,65.6475,65.5468,65.5972,79600.0
2014-10-23 15:50:00,78.12,78.16,77.96,78.06,114600.0,65.6055,65.6391,65.4712,65.5552,114600.0
2014-10-24 09:30:00,78.1,78.5,78.07,78.49,64700.0,65.5888,65.9247,65.5636,65.9163,64700.0
2014-10-24 09:40:00,78.5,78.65,78.45,78.62,44000.0,65.9247,66.0506,65.8827,66.0255,44000.0
2014-10-24 09:50:00,78.62,78.63,78.48,78.56,38000.0,66.0255,66.0338,65.9079,65.9751,38000.0
2014-10-24 10:00:00,78.56,78.59,78.22,78.39,45400.0,65.9751,66.0003,65.6895,65.8323,45400.0
2014-10-24 10:10:00,78.39,78.58,78.39,78.55,20200.0,65.8323,65.9919,65.8323,65.9667,20200.0
2014-10-24 10:20:00,78.55,78.58,78.36,78.39,25200.0,65.9667,65.9919,65.8071,65.8323,25200.0
2014-10-24 10:30:00,78.39,78.59,78.39,78.48,30600.0,65.8323,66.0003,65.8323,65.9079,30600.0
2014-10-24 10:40:00,78.49,78.49,78.38,78.42,26800.0,65.9163,65.9163,65.8239,65.8575,26800.0
2014-10-24 10:50:00,78.43,78.58,78.4,78.56,30900.0,65.8659,65.9919,65.8407,65.9751,30900.0
2014-10-24 11:00:00,78.58,78.71,78.57,78.69,59300.0,65.9919,66.101,65.9835,66.0842,59300.0
2014-10-24 11:10:00,78.7,78.84,78.69,78.82,26400.0,66.0926,66.2102,66.0842,66.1934,26400.0
2014-10-24 11:20:00,78.8,78.84,78.69,78.7,17500.0,66.1766,66.2102,66.0842,66.0926,17500.0
2014-10-24 11:30:00,78.7,78.81,78.7,78.8,30600.0,66.0926,66.185,66.0926,66.1766,30600.0
2014-10-24 11:40:00,78.79,78.92,78.79,78.84,28100.0,66.1682,66.2774,66.1682,66.2102,28100.0
2014-10-24 11:50:00,78.87,78.89,78.8,78.83,15300.0,66.2354,66.2522,66.1766,66.2018,15300.0
2014-10-24 12:00:00,78.84,78.9,78.83,78.85,10500.0,66.2102,66.2606,66.2018,66.2186,10500.0
2014-10-24 12:10:00,78.85,79.07,78.85,78.99,42800.0,66.2186,66.4034,66.2186,66.3362,42800.0
2014-10-24 12:20:00,79.0,79.01,78.93,78.96,16600.0,66.3446,66.353,66.2858,66.311,16600.0
2014-10-24 12:30:00,78.96,79.03,78.95,78.95,19900.0,66.311,66.3698,66.3026,66.3026,19900.0
2014-10-24 12:40:00,78.96,78.96,78.9,78.95,7300.0,66.311,66.311,66.2606,66.3026,7300.0
2014-10-24 12:50:00,78.95,78.95,78.78,78.86,20400.0,66.3026,66.3026,66.1598,66.227,20400.0
2014-10-24 13:00:00,78.85,78.86,78.76,78.8,17000.0,66.2186,66.227,66.143,66.1766,17000.0
2014-10-24 13:10:00,78.79,78.79,78.63,78.65,24100.0,66.1682,66.1682,66.0338,66.0506,24100.0
2014-10-24 13:20:00,78.65,78.7,78.6,78.64,36200.0,66.0506,66.0926,66.0087,66.0422,36200.0
2014-10-24 13:30:00,78.64,78.78,78.63,78.78,19900.0,66.0422,66.1598,66.0338,66.1598,19900.0
2014-10-24 13:40:00,78.77,78.8,78.73,78.77,16600.0,66.1514,66.1766,66.1178,66.1514,16600.0
2014-10-24 13:50:00,78.79,78.81,78.67,78.69,30900.0,66.1682,66.185,66.0674,66.0842,30900.0
2014-10-24 14:00:00,78.7,78.76,78.66,78.74,18800.0,66.0926,66.143,66.059,66.1262,18800.0
2014-10-24 14:10:00,78.75,78.78,78.73,78.73,25200.0,66.1346,66.1598,66.1178,66.1178,25200.0
2014-10-24 14:20:00,78.74,78.8,78.72,78.78,23700.0,66.1262,66.1766,66.1094,66.1598,23700.0
2014-10-24 14:30:00,78.78,78.82,78.73,78.81,23500.0,66.1598,66.1934,66.1178,66.185,23500.0
2014-10-24 14:40:00,78.82,78.85,78.75,78.77,58800.0,66.1934,66.2186,66.1346,66.1514,58800.0
2014-10-24 14:50:00,78.77,78.77,78.71,78.72,24100.0,66.1514,66.1514,66.101,66.1094,24100.0
2014-10-24 15:00:00,78.72,78.76,78.59,78.62,69800.0,66.1094,66.143,66.0003,66.0255,69800.0
2014-10-24 15:10:00,78.62,78.65,78.48,78.49,114500.0,66.0255,66.0506,65.9079,65.9163,114500.0
2014-10-24 15:20:00,78.5,78.52,78.39,78.4,92400.0,65.9247,65.9415,65.8323,65.8407,92400.0
2014-10-24 15:30:00,78.4,78.42,78.39,78.4,138300.0,65.8407,65.8575,65.8323,65.8407,138300.0
2014-10-24 15:40:00,78.4,78.46,78.39,78.43,228300.0,65.8407,65.8911,65.8323,65.8659,228300.0
2014-10-24 15:50:00,78.43,78.48,78.35,78.35,329400.0,65.8659,65.9079,65.7987,65.7987,329400.0
2014-10-27 09:30:00,78.03,78.41,77.94,78.41,165700.0,65.53,65.8491,65.4544,65.8491,165700.0
2014-10-27 09:40:00,78.41,78.58,78.22,78.47,156500.0,65.8491,65.9919,65.6895,65.8995,156500.0
2014-10-27 09:50:00,78.47,78.5,78.32,78.36,106200.0,65.8995,65.9247,65.7735,65.8071,106200.0
2014-10-27 10:00:00,78.34,78.65,78.29,78.65,84600.0,65.7903,66.0506,65.7483,66.0506,84600.0
2014-10-27 10:10:00,78.67,78.9,78.64,78.79,68600.0,66.0674,66.2606,66.0422,66.1682,68600.0
2014-10-27 10:20:00,78.78,78.93,78.78,78.78,38600.0,66.1598,66.2858,66.1598,66.1598,38600.0
2014-10-27 10:30:00,78.78,78.83,78.69,78.75,38100.0,66.1598,66.2018,66.0842,66.1346,38100.0
2014-10-27 10:40:00,78.75,79.09,78.75,79.09,140500.0,66.1346,66.4202,66.1346,66.4202,140500.0
2014-10-27 10:50:00,79.08,79.2,79.04,79.19,55900.0,66.4118,66.5125,66.3782,66.5041,55900.0
2014-10-27 11:00:00,79.19,79.33,79.15,79.3,67500.0,66.5041,66.6217,66.4705,66.5965,67500.0
2014-10-27 11:10:00,79.31,79.42,79.31,79.36,44400.0,66.6049,66.6973,66.6049,66.6469,44400.0
2014-10-27 11:20:00,79.36,79.39,79.27,79.36,58900.0,66.6469,66.6721,66.5713,66.6469,58900.0
2014-10-27 11:30:00,79.36,79.36,79.19,79.21,52500.0,66.6469,66.6469,66.5041,66.5209,52500.0
2014-10-27 11:40:00,79.2,79.25,79.17,79.23,50700.0,66.5125,66.5545,66.4873,66.5377,50700.0
2014-10-27 11:50:00,79.23,79.23,79.14,79.2,52000.0,66.5377,66.5377,66.4621,66.5125,52000.0
2014-10-27 12:00:00,79.19,79.36,79.19,79.35,63600.0,66.5041,66.6469,66.5041,66.6385,63600.0
2014-10-27 12:10:00,79.32,79.36,79.17,79.19,40900.0,66.6133,66.6469,66.4873,66.5041,40900.0
2014-10-27 12:20:00,79.19,79.22,79.07,79.09,51300.0,66.5041,66.5293,66.4034,66.4202,51300.0
2014-10-27 12:30:00,79.09,79.14,79.06,79.09,58400.0,66.4202,66.4621,66.395,66.4202,58400.0
2014-10-27 12:40:00,79.09,79.13,79.07,79.11,62200.0,66.4202,66.4538,66.4034,66.437,62200.0
2014-10-27 12:50:00,79.1,79.17,79.1,79.17,38100.0,66.4286,66.4873,66.4286,66.4873,38100.0
2014-10-27 13:00:00,79.17,79.27,79.17,79.22,45700.0,66.4873,66.5713,66.4873,66.5293,45700.0
2014-10-27 13:10:00,79.23,79.24,79.19,79.2,47500.0,66.5377,66.5461,66.5041,66.5125,47500.0
2014-10-27 13:20:00,79.2,79.25,79.09,79.1,63900.0,66.5125,66.5545,66.4202,66.4286,63900.0
2014-10-27 13:30:00,79.11,79.18,79.11,79.16,32100.0,66.437,66.4957,66.437,66.4789,32100.0
2014-10-27 13:40:00,79.17,79.23,79.14,79.22,43000.0,66.4873,66.5377,66.4621,66.5293,43000.0
2014-10-27 13:50:00,79.22,79.24,79.13,79.13,51700.0,66.5293,66.5461,66.4538,66.4538,51700.0
2014-10-27 14:00:00,79.13,79.13,79.06,79.09,44000.0,66.4538,66.4538,66.395,66.4202,44000.0
2014-10-27 14:10:00,79.09,79.13,79.08,79.13,38000.0,66.4202,66.4538,66.4118,66.4538,38000.0
2014-10-27 14:20:00,79.13,79.13,79.02,79.06,57700.0,66.4538,66.4538,66.3614,66.395,57700.0
2014-10-27 14:30:00,79.07,79.09,79.0,79.05,46500.0,66.4034,66.4202,66.3446,66.3866,46500.0
2014-10-27 14:40:00,79.06,79.12,79.06,79.11,48400.0,66.395,66.4454,66.395,66.437,48400.0
2014-10-27 14:50:00,79.12,79.18,79.04,79.12,67800.0,66.4454,66.4957,66.3782,66.4454,67800.0
2014-10-27 15:00:00,79.12,79.15,79.09,79.09,60700.0,66.4454,66.4705,66.4202,66.4202,60700.0
2014-10-27 15:10:00,79.09,79.19,79.09,79.18,64100.0,66.4202,66.5041,66.4202,66.4957,64100.0
2014-10-27 15:20:00,79.19,79.19,79.07,79.07,71500.0,66.5041,66.5041,66.4034,66.4034,71500.0
2014-10-27 15:30:00,79.07,79.13,79.05,79.09,107300.0,66.4034,66.4538,66.3866,66.4202,107300.0
2014-10-27 15:40:00,79.09,79.17,79.06,79.11,148300.0,66.4202,66.4873,66.395,66.437,148300.0
2014-10-27 15:50:00,79.11,79.14,79.02,79.03,243100.0,66.437,66.4621,66.3614,66.3698,243100.0
2014-10-28 09:30:00,79.28,79.37,79.16,79.22,100200.0,66.5797,66.6553,66.4789,66.5293,100200.0
2014-10-28 09:40:00,79.22,79.34,79.16,79.27,39800.0,66.5293,66.6301,66.4789,66.5713,39800.0
2014-10-28 09:50:00,79.27,79.48,79.26,79.44,115900.0,66.5713,66.7477,66.5629,66.7141,115900.0
2014-10-28 10:00:00,79.44,79.46,79.35,79.4,34600.0,66.7141,66.7309,66.6385,66.6805,34600.0
2014-10-28 10:10:00,79.41,79.47,79.39,79.41,25000.0,66.6889,66.7393,66.6721,66.6889,25000.0
2014-10-28 10:20:00,79.45,79.45,79.27,79.33,20100.0,66.7225,66.7225,66.5713,66.6217,20100.0
2014-10-28 10:30:00,79.32,79.35,79.22,79.23,39600.0,66.6133,66.6385,66.5293,66.5377,39600.0
2014-10-28 10:40:00,79.24,79.24,79.17,79.22,19600.0,66.5461,66.5461,66.4873,66.5293,19600.0
2014-10-28 10:50:00,79.22,79.22,79.13,79.21,21500.0,66.5293,66.5293,66.4538,66.5209,21500.0
2014-10-28 11:00:00,79.2,79.25,79.18,79.23,33800.0,66.5125,66.5545,66.4957,66.5377,33800.0
2014-10-28 11:10:00,79.22,79.24,79.16,79.23,24300.0,66.5293,66.5461,66.4789,66.5377,24300.0
2014-10-28 11:20:00,79.24,79.26,79.15,79.16,19400.0,66.5461,66.5629,66.4705,66.4789,19400.0
2014-10-28 11:30:00,79.16,79.17,79.09,79.14,22900.0,66.4789,66.4873,66.4202,66.4621,22900.0
2014-10-28 11:40:00,79.16,79.17,79.13,79.15,30500.0,66.4789,66.4873,66.4538,66.4705,30500.0
2014-10-28 11:50:00,79.15,79.15,79.06,79.09,59200.0,66.4705,66.4705,66.395,66.4202,59200.0
2014-10-28 12:00:00,79.1,79.2,79.1,79.17,28100.0,66.4286,66.5125,66.4286,66.4873,28100.0
2014-10-28 12:10:00,79.18,79.22,79.17,79.18,27200.0,66.4957,66.5293,66.4873,66.4957,27200.0
2014-10-28 12:20:00,79.19,79.22,79.1,79.16,99400.0,66.5041,66.5293,66.4286,66.4789,99400.0
2014-10-28 12:30:00,79.15,79.16,79.04,79.04,45400.0,66.4705,66.4789,66.3782,66.3782,45400.0
2014-10-28 12:40:00,79.05,79.12,79.0,79.01,23500.0,66.3866,66.4454,66.3446,66.353,23500.0
2014-10-28 12:50:00,79.02,79.08,79.02,79.05,15800.0,66.3614,66.4118,66.3614,66.3866,15800.0
2014-10-28 13:00:00,79.05,79.12,79.05,79.12,19000.0,66.3866,66.4454,66.3866,66.4454,19000.0
2014-10-28 13:10:00,79.11,79.19,79.11,79.19,41600.0,66.437,66.5041,66.437,66.5041,41600.0
2014-10-28 13:20:00,79.19,79.26,79.18,79.23,25200.0,66.5041,66.5629,66.4957,66.5377,25200.0
2014-10-28 13:30:00,79.24,79.35,79.23,79.35,54200.0,66.5461,66.6385,66.5377,66.6385,54200.0
2014-10-28 13:40:00,79.36,79.4,79.22,79.28,90800.0,66.6469,66.6805,66.5293,66.5797,90800.0
2014-10-28 13:50:00,79.27,79.33,79.26,79.28,23000.0,66.5713,66.6217,66.5629,66.5797,23000.0
2014-10-28 14:00:00,79.28,79.3,79.22,79.23,22700.0,66.5797,66.5965,66.5293,66.5377,22700.0
2014-10-28 14:10:00,79.25,79.25,79.17,79.17,27200.0,66.5545,66.5545,66.4873,66.4873,27200.0
2014-10-28 14:20:00,79.17,79.25,79.16,79.18,47100.0,66.4873,66.5545,66.4789,66.4957,47100.0
2014-10-28 14:30:00,79.18,79.2,79.15,79.18,35600.0,66.4957,66.5125,66.4705,66.4957,35600.0
2014-10-28 14:40:00,79.19,79.26,79.18,79.26,65500.0,66.5041,66.5629,66.4957,66.5629,65500.0
2014-10-28 14:50:00,79.26,79.28,79.23,79.24,38500.0,66.5629,66.5797,66.5377,66.5461,38500.0
2014-10-28 15:00:00,79.25,79.36,79.23,79.28,84700.0,66.5545,66.6469,66.5377,66.5797,84700.0
2014-10-28 15:10:00,79.28,79.39,79.27,79.37,106800.0,66.5797,66.6721,66.5713,66.6553,106800.0
2014-10-28 15:20:00,79.37,79.44,79.37,79.4,63900.0,66.6553,66.7141,66.6553,66.6805,63900.0
2014-10-28 15:30:00,79.4,79.48,79.38,79.45,105800.0,66.6805,66.7477,66.6637,66.7225,105800.0
2014-10-28 15:40:00,79.46,79.47,79.38,79.4,112100.0,66.7309,66.7393,66.6637,66.6805,112100.0
2014-10-28 15:50:00,79.4,79.48,79.38,79.48,252500.0,66.6805,66.7477,66.6637,66.7477,252500.0
2014-10-29 09:30:00,79.47,79.75,79.34,79.63,108600.0,66.7393,66.9744,66.6301,66.8737,108600.0
2014-10-29 09:40:00,79.65,79.86,79.64,79.77,38700.0,66.8904,67.0668,66.8821,66.9912,38700.0
2014-10-29 09:50:00,79.77,79.93,79.72,79.93,59900.0,66.9912,67.1256,66.9492,67.1256,59900.0
2014-10-29 10:00:00,79.93,79.93,79.78,79.81,57600.0,67.1256,67.1256,66.9996,67.0248,57600.0
2014-10-29 10:10:00,79.81,79.93,79.78,79.87,56300.0,67.0248,67.1256,66.9996,67.0752,56300.0
2014-10-29 10:20:00,79.9,79.93,79.83,79.88,38500.0,67.1004,67.1256,67.0416,67.0836,38500.0
2014-10-29 10:30:00,79.87,79.95,79.85,79.88,32600.0,67.0752,67.1424,67.0584,67.0836,32600.0
2014-10-29 10:40:00,79.87,79.94,79.81,79.81,30100.0,67.0752,67.134,67.0248,67.0248,30100.0
2014-10-29 10:50:00,79.81,79.88,79.79,79.82,60600.0,67.0248,67.0836,67.008,67.0332,60600.0
2014-10-29 11:00:00,79.83,79.89,79.81,79.83,39800.0,67.0416,67.092,67.0248,67.0416,39800.0
2014-10-29 11:10:00,79.83,79.84,79.78,79.82,19200.0,67.0416,67.05,66.9996,67.0332,19200.0
2014-10-29 11:20:00,79.83,79.84,79.8,79.81,18400.0,67.0416,67.05,67.0164,67.0248,18400.0
2014-10-29 11:30:00,79.81,79.81,79.78,79.78,28100.0,67.0248,67.0248,66.9996,66.9996,28100.0
2014-10-29 11:40:00,79.78,79.82,79.78,79.79,26100.0,66.9996,67.0332,66.9996,67.008,26100.0
2014-10-29 11:50:00,79.78,79.84,79.78,79.84,22500.0,66.9996,67.05,66.9996,67.05,22500.0
2014-10-29 12:00:00,79.83,79.83,79.78,79.79,46500.0,67.0416,67.0416,66.9996,67.008,46500.0
2014-10-29 12:10:00,79.78,79.86,79.78,79.79,23000.0,66.9996,67.0668,66.9996,67.008,23000.0
2014-10-29 12:20:00,79.78,79.8,79.6,79.62,44800.0,66.9996,67.0164,66.8485,66.8653,44800.0
2014-10-29 12:30:00,79.6,79.63,79.55,79.56,30200.0,66.8485,66.8737,66.8065,66.8149,30200.0
2014-10-29 12:40:00,79.56,79.57,79.5,79.54,10000.0,66.8149,66.8233,66.7645,66.7981,10000.0
2014-10-29 12:50:00,79.53,79.53,79.5,79.51,16100.0,66.7897,66.7897,66.7645,66.7729,16100.0
2014-10-29 13:00:00,79.51,79.52,79.45,79.46,23300.0,66.7729,66.7813,66.7225,66.7309,23300.0
2014-10-29 13:10:00,79.45,79.52,79.43,79.5,25100.0,66.7225,66.7813,66.7057,66.7645,25100.0
2014-10-29 13:20:00,79.5,79.5,79.46,79.48,18900.0,66.7645,66.7645,66.7309,66.7477,18900.0
2014-10-29 13:30:00,79.48,79.5,79.4,79.45,45300.0,66.7477,66.7645,66.6805,66.7225,45300.0
2014-10-29 13:40:00,79.46,79.48,79.36,79.43,24800.0,66.7309,66.7477,66.6469,66.7057,24800.0
2014-10-29 13:50:00,79.43,79.45,79.4,79.45,44100.0,66.7057,66.7225,66.6805,66.7225,44100.0
2014-10-29 14:00:00,79.45,79.47,79.11,79.27,55300.0,66.7225,66.7393,66.437,66.5713,55300.0
2014-10-29 14:10:00,79.28,79.36,79.0,79.16,34200.0,66.5797,66.6469,66.3446,66.4789,34200.0
2014-10-29 14:20:00,79.19,79.49,79.19,79.49,66300.0,66.5041,66.7561,66.5041,66.7561,66300.0
2014-10-29 14:30:00,79.47,79.52,79.31,79.34,72300.0,66.7393,66.7813,66.6049,66.6301,72300.0
2014-10-29 14:40:00,79.34,79.45,79.2,79.22,41400.0,66.6301,66.7225,66.5125,66.5293,41400.0
2014-10-29 14:50:00,79.22,79.41,79.15,79.39,41400.0,66.5293,66.6889,66.4705,66.6721,41400.0
2014-10-29 15:00:00,79.4,79.44,79.16,79.19,82900.0,66.6805,66.7141,66.4789,66.5041,82900.0
2014-10-29 15:10:00,79.19,79.36,79.16,79.36,55100.0,66.5041,66.6469,66.4789,66.6469,55100.0
2014-10-29 15:20:00,79.35,79.5,79.32,79.48,92000.0,66.6385,66.7645,66.6133,66.7477,92000.0
2014-10-29 15:30:00,79.5,79.65,79.43,79.56,72500.0,66.7645,66.8904,66.7057,66.8149,72500.0
2014-10-29 15:40:00,79.56,79.59,79.46,79.57,192300.0,66.8149,66.8401,66.7309,66.8233,192300.0
2014-10-29 15:50:00,79.56,79.62,79.53,79.56,211900.0,66.8149,66.8653,66.7897,66.8149,211900.0
2014-10-30 09:30:00,79.35,79.75,79.35,79.69,58800.0,66.6385,66.9744,66.6385,66.924,58800.0
2014-10-30 09:40:00,79.73,79.91,79.63,79.83,29100.0,66.9576,67.1088,66.8737,67.0416,29100.0
2014-10-30 09:50:00,79.9,79.95,79.87,79.91,44500.0,67.1004,67.1424,67.0752,67.1088,44500.0
2014-10-30 10:00:00,79.9,79.9,79.79,79.88,56500.0,67.1004,67.1004,67.008,67.0836,56500.0
2014-10-30 10:10:00,79.87,79.94,79.78,79.9,24900.0,67.0752,67.134,66.9996,67.1004,24900.0
2014-10-30 10:20:00,79.9,79.97,79.89,79.93,25200.0,67.1004,67.1592,67.092,67.1256,25200.0
2014-10-30 10:30:00,79.94,80.08,79.93,80.07,127500.0,67.134,67.2516,67.1256,67.2432,127500.0
2014-10-30 10:40:00,80.07,80.09,79.95,79.96,37700.0,67.2432,67.26,67.1424,67.1508,37700.0
2014-10-30 10:50:00,79.98,80.1,79.98,80.08,77200.0,67.1676,67.2684,67.1676,67.2516,77200.0
2014-10-30 11:00:00,80.07,80.26,80.07,80.23,77100.0,67.2432,67.4027,67.2432,67.3775,77100.0
2014-10-30 11:10:00,80.24,80.26,80.18,80.25,47400.0,67.3859,67.4027,67.3355,67.3943,47400.0
2014-10-30 11:20:00,80.25,80.26,80.18,80.24,33900.0,67.3943,67.4027,67.3355,67.3859,33900.0
2014-10-30 11:30:00,80.25,80.26,80.12,80.2,57300.0,67.3943,67.4027,67.2852,67.3523,57300.0
2014-10-30 11:40:00,80.19,80.3,80.15,80.23,70400.0,67.3439,67.4363,67.3104,67.3775,70400.0
2014-10-30 11:50:00,80.21,80.27,80.2,80.26,30900.0,67.3607,67.4111,67.3523,67.4027,30900.0
2014-10-30 12:00:00,80.26,80.3,80.2,80.23,29700.0,67.4027,67.4363,67.3523,67.3775,29700.0
2014-10-30 12:10:00,80.25,80.26,80.2,80.25,38000.0,67.3943,67.4027,67.3523,67.3943,38000.0
2014-10-30 12:20:00,80.25,80.3,80.21,80.22,37200.0,67.3943,67.4363,67.3607,67.3691,37200.0
2014-10-30 12:30:00,80.24,80.29,80.23,80.27,23900.0,67.3859,67.4279,67.3775,67.4111,23900.0
2014-10-30 12:40:00,80.27,80.3,80.26,80.27,18100.0,67.4111,67.4363,67.4027,67.4111,18100.0
2014-10-30 12:50:00,80.28,80.32,80.27,80.27,22700.0,67.4195,67.4531,67.4111,67.4111,22700.0
2014-10-30 13:00:00,80.27,80.3,80.26,80.28,15100.0,67.4111,67.4363,67.4027,67.4195,15100.0
2014-10-30 13:10:00,80.28,80.38,80.26,80.38,81300.0,67.4195,67.5035,67.4027,67.5035,81300.0
2014-10-30 13:20:00,80.41,80.49,80.34,80.45,27700.0,67.5287,67.5959,67.4699,67.5623,27700.0
2014-10-30 13:30:00,80.44,80.51,80.38,80.45,20200.0,67.5539,67.6127,67.5035,67.5623,20200.0
2014-10-30 13:40:00,80.44,80.45,80.41,80.44,54500.0,67.5539,67.5623,67.5287,67.5539,54500.0
2014-10-30 13:50:00,80.46,80.63,80.45,80.57,53500.0,67.5707,67.7135,67.5623,67.6631,53500.0
2014-10-30 14:00:00,80.56,80.63,80.53,80.61,77300.0,67.6547,67.7135,67.6295,67.6967,77300.0
2014-10-30 14:10:00,80.6,80.62,80.53,80.55,36100.0,67.6883,67.7051,67.6295,67.6463,36100.0
2014-10-30 14:20:00,80.55,80.63,80.54,80.59,48800.0,67.6463,67.7135,67.6379,67.6799,48800.0
2014-10-30 14:30:00,80.58,80.6,80.56,80.57,19700.0,67.6715,67.6883,67.6547,67.6631,19700.0
2014-10-30 14:40:00,80.57,80.6,80.5,80.5,40500.0,67.6631,67.6883,67.6043,67.6043,40500.0
2014-10-30 14:50:00,80.5,80.54,80.47,80.54,109300.0,67.6043,67.6379,67.5791,67.6379,109300.0
2014-10-30 15:00:00,80.53,80.56,80.44,80.44,87000.0,67.6295,67.6547,67.5539,67.5539,87000.0
2014-10-30 15:10:00,80.43,80.55,80.41,80.5,278000.0,67.5455,67.6463,67.5287,67.6043,278000.0
2014-10-30 15:20:00,80.5,80.51,80.38,80.44,42500.0,67.6043,67.6127,67.5035,67.5539,42500.0
2014-10-30 15:30:00,80.44,80.56,80.44,80.5,65000.0,67.5539,67.6547,67.5539,67.6043,65000.0
2014-10-30 15:40:00,80.5,80.64,80.49,80.6,123400.0,67.6043,67.7219,67.5959,67.6883,123400.0
2014-10-30 15:50:00,80.6,80.65,80.56,80.61,242100.0,67.6883,67.7303,67.6547,67.6967,242100.0
2014-10-31 09:30:00,81.08,81.42,80.99,81.28,201100.0,68.0914,68.3769,68.0158,68.2593,201100.0
2014-10-31 09:40:00,81.29,81.33,81.08,81.19,44100.0,68.2677,68.3013,68.0914,68.1837,44100.0
2014-10-31 09:50:00,81.21,81.32,81.14,81.28,28800.0,68.2005,68.2929,68.1418,68.2593,28800.0
2014-10-31 10:00:00,81.28,81.31,81.18,81.21,34000.0,68.2593,68.2845,68.1754,68.2005,34000.0
2014-10-31 10:10:00,81.17,81.25,81.12,81.17,35400.0,68.167,68.2341,68.125,68.167,35400.0
2014-10-31 10:20:00,81.19,81.2,81.0,81.04,48400.0,68.1837,68.1921,68.0242,68.0578,48400.0
2014-10-31 10:30:00,81.04,81.09,80.99,81.05,23800.0,68.0578,68.0998,68.0158,68.0662,23800.0
2014-10-31 10:40:00,81.05,81.09,81.0,81.0,33200.0,68.0662,68.0998,68.0242,68.0242,33200.0
2014-10-31 10:50:00,81.01,81.12,81.01,81.04,31000.0,68.0326,68.125,68.0326,68.0578,31000.0
2014-10-31 11:00:00,81.05,81.18,81.02,81.13,23400.0,68.0662,68.1754,68.041,68.1334,23400.0
2014-10-31 11:10:00,81.14,81.16,81.04,81.08,31400.0,68.1418,68.1586,68.0578,68.0914,31400.0
2014-10-31 11:20:00,81.08,81.11,81.02,81.08,26100.0,68.0914,68.1166,68.041,68.0914,26100.0
2014-10-31 11:30:00,81.09,81.1,81.04,81.05,18000.0,68.0998,68.1082,68.0578,68.0662,18000.0
2014-10-31 11:40:00,81.05,81.06,81.01,81.04,27200.0,68.0662,68.0746,68.0326,68.0578,27200.0
2014-10-31 11:50:00,81.04,81.05,80.99,81.0,52300.0,68.0578,68.0662,68.0158,68.0242,52300.0
2014-10-31 12:00:00,81.0,81.03,80.98,81.0,26200.0,68.0242,68.0494,68.0074,68.0242,26200.0
2014-10-31 12:10:00,81.01,81.02,80.95,80.98,40800.0,68.0326,68.041,67.9822,68.0074,40800.0
2014-10-31 12:20:00,80.98,81.0,80.94,80.99,38600.0,68.0074,68.0242,67.9738,68.0158,38600.0
2014-10-31 12:30:00,80.99,81.01,80.96,80.98,37700.0,68.0158,68.0326,67.9906,68.0074,37700.0
2014-10-31 12:40:00,80.97,81.0,80.95,80.99,40700.0,67.999,68.0242,67.9822,68.0158,40700.0
2014-10-31 12:50:00,80.99,81.11,80.99,81.1,27700.0,68.0158,68.1166,68.0158,68.1082,27700.0
2014-10-31 13:00:00,81.11,81.11,81.08,81.09,41200.0,68.1166,68.1166,68.0914,68.0998,41200.0
2014-10-31 13:10:00,81.08,81.13,81.08,81.12,23700.0,68.0914,68.1334,68.0914,68.125,23700.0
2014-10-31 13:20:00,81.11,81.17,81.11,81.14,46200.0,68.1166,68.167,68.1166,68.1418,46200.0
2014-10-31 13:30:00,81.14,81.16,81.12,81.16,52100.0,68.1418,68.1586,68.125,68.1586,52100.0
2014-10-31 13:40:00,81.17,81.24,81.17,81.19,100500.0,68.167,68.2257,68.167,68.1837,100500.0
2014-10-31 13:50:00,81.19,81.2,81.15,81.19,56500.0,68.1837,68.1921,68.1502,68.1837,56500.0
2014-10-31 14:00:00,81.19,81.28,81.18,81.25,57200.0,68.1837,68.2593,68.1754,68.2341,57200.0
2014-10-31 14:10:00,81.24,81.33,81.24,81.31,62000.0,68.2257,68.3013,68.2257,68.2845,62000.0
2014-10-31 14:20:00,81.32,81.34,81.29,81.29,29600.0,68.2929,68.3097,68.2677,68.2677,29600.0
2014-10-31 14:30:00,81.3,81.32,81.27,81.29,45400.0,68.2761,68.2929,68.2509,68.2677,45400.0
2014-10-31 14:40:00,81.3,81.3,81.18,81.18,35500.0,68.2761,68.2761,68.1754,68.1754,35500.0
2014-10-31 14:50:00,81.19,81.19,81.08,81.09,29100.0,68.1837,68.1837,68.0914,68.0998,29100.0
2014-10-31 15:00:00,81.1,81.13,81.01,81.02,49100.0,68.1082,68.1334,68.0326,68.041,49100.0
2014-10-31 15:10:00,81.02,81.05,80.98,80.98,44000.0,68.041,68.0662,68.0074,68.0074,44000.0
2014-10-31 15:20:00,80.99,81.05,80.94,81.02,57400.0,68.0158,68.0662,67.9738,68.041,57400.0
2014-10-31 15:30:00,81.02,81.05,80.98,80.99,79800.0,68.041,68.0662,68.0074,68.0158,79800.0
2014-10-31 15:40:00,81.0,81.11,80.99,81.08,244700.0,68.0242,68.1166,68.0158,68.0914,244700.0
2014-10-31 15:50:00,81.09,81.12,80.99,81.11,373400.0,68.0998,68.125,68.0158,68.1166,373400.0
2014-11-03 09:30:00,81.03,81.33,80.91,81.28,138100.0,68.0494,68.3013,67.9486,68.2593,138100.0
2014-11-03 09:40:00,81.32,81.37,81.04,81.06,53400.0,68.2929,68.3349,68.0578,68.0746,53400.0
2014-11-03 09:50:00,81.08,81.12,80.79,80.79,48000.0,68.0914,68.125,67.8478,67.8478,48000.0
2014-11-03 10:00:00,80.83,81.02,80.81,80.84,68700.0,67.8814,68.041,67.8646,67.8898,68700.0
2014-11-03 10:10:00,80.85,81.02,80.79,80.79,33900.0,67.8982,68.041,67.8478,67.8478,33900.0
2014-11-03 10:20:00,80.79,80.84,80.69,80.69,24500.0,67.8478,67.8898,67.7638,67.7638,24500.0
2014-11-03 10:30:00,80.69,80.92,80.67,80.9,41300.0,67.7638,67.957,67.7471,67.9402,41300.0
2014-11-03 10:40:00,80.9,80.9,80.77,80.77,26100.0,67.9402,67.9402,67.831,67.831,26100.0
2014-11-03 10:50:00,80.76,80.85,80.76,80.84,36700.0,67.8226,67.8982,67.8226,67.8898,36700.0
2014-11-03 11:00:00,80.85,80.87,80.83,80.85,44100.0,67.8982,67.915,67.8814,67.8982,44100.0
2014-11-03 11:10:00,80.86,80.89,80.82,80.86,56100.0,67.9066,67.9318,67.873,67.9066,56100.0
2014-11-03 11:20:00,80.87,80.93,80.84,80.93,30000.0,67.915,67.9654,67.8898,67.9654,30000.0
2014-11-03 11:30:00,80.93,80.95,80.88,80.95,22500.0,67.9654,67.9822,67.9234,67.9822,22500.0
2014-11-03 11:40:00,80.95,80.98,80.91,80.96,21300.0,67.9822,68.0074,67.9486,67.9906,21300.0
2014-11-03 11:50:00,80.94,80.99,80.94,80.99,51800.0,67.9738,68.0158,67.9738,68.0158,51800.0
2014-11-03 12:00:00,80.99,80.99,80.94,80.96,34800.0,68.0158,68.0158,67.9738,67.9906,34800.0
2014-11-03 12:10:00,80.97,80.98,80.93,80.97,28200.0,67.999,68.0074,67.9654,67.999,28200.0
2014-11-03 12:20:00,80.97,80.99,80.95,80.98,26700.0,67.999,68.0158,67.9822,68.0074,26700.0
2014-11-03 12:30:00,80.99,81.0,80.98,80.98,28600.0,68.0158,68.0242,68.0074,68.0074,28600.0
2014-11-03 12:40:00,80.98,80.99,80.96,80.98,41800.0,68.0074,68.0158,67.9906,68.0074,41800.0
2014-11-03 12:50:00,80.98,80.98,80.94,80.95,42400.0,68.0074,68.0074,67.9738,67.9822,42400.0
2014-11-03 13:00:00,80.94,80.97,80.92,80.97,33800.0,67.9738,67.999,67.957,67.999,33800.0
2014-11-03 13:10:00,80.97,81.01,80.96,80.99,40700.0,67.999,68.0326,67.9906,68.0158,40700.0
2014-11-03 13:20:00,81.0,81.0,80.97,80.98,67600.0,68.0242,68.0242,67.999,68.0074,67600.0
2014-11-03 13:30:00,80.99,81.02,80.94,80.98,56200.0,68.0158,68.041,67.9738,68.0074,56200.0
2014-11-03 13:40:00,80.98,81.01,80.96,80.97,41600.0,68.0074,68.0326,67.9906,67.999,41600.0
2014-11-03 13:50:00,80.98,81.01,80.96,80.97,39800.0,68.0074,68.0326,67.9906,67.999,39800.0
2014-11-03 14:00:00,80.98,81.04,80.97,81.04,39300.0,68.0074,68.0578,67.999,68.0578,39300.0
2014-11-03 14:10:00,81.03,81.11,81.01,81.08,31600.0,68.0494,68.1166,68.0326,68.0914,31600.0
2014-11-03 14:20:00,81.08,81.12,81.06,81.08,28600.0,68.0914,68.125,68.0746,68.0914,28600.0
2014-11-03 14:30:00,81.08,81.08,80.99,81.03,40100.0,68.0914,68.0914,68.0158,68.0494,40100.0
2014-11-03 14:40:00,81.03,81.05,80.98,80.99,88200.0,68.0494,68.0662,68.0074,68.0158,88200.0
2014-11-03 14:50:00,80.99,81.04,80.97,81.02,53100.0,68.0158,68.0578,67.999,68.041,53100.0
2014-11-03 15:00:00,81.01,81.03,80.98,81.02,46300.0,68.0326,68.0494,68.0074,68.041,46300.0
2014-11-03 15:10:00,81.01,81.05,80.99,81.0,71100.0,68.0326,68.0662,68.0158,68.0242,71100.0
2014-11-03 15:20:00,81.01,81.02,80.86,80.88,28300.0,68.0326,68.041,67.9066,67.9234,28300.0
2014-11-03 15:30:00,80.89,80.97,80.87,80.97,37900.0,67.9318,67.999,67.915,67.999,37900.0
2014-11-03 15:40:00,80.97,81.0,80.94,80.96,124200.0,67.999,68.0242,67.9738,67.9906,124200.0
2014-11-03 15:50:00,80.97,80.99,80.94,80.97,151300.0,67.999,68.0158,67.9738,67.999,151300.0
2014-11-04 09:30:00,80.89,81.14,80.78,81.11,193600.0,67.9318,68.1418,67.8394,68.1166,193600.0
2014-11-04 09:40:00,81.11,81.2,81.1,81.13,66500.0,68.1166,68.1921,68.1082,68.1334,66500.0
2014-11-04 09:50:00,81.13,81.29,81.1,81.17,59900.0,68.1334,68.2677,68.1082,68.167,59900.0
2014-11-04 10:00:00,81.19,81.22,81.13,81.15,33500.0,68.1837,68.2089,68.1334,68.1502,33500.0
2014-11-04 10:10:00,81.15,81.22,81.09,81.17,43200.0,68.1502,68.2089,68.0998,68.167,43200.0
2014-11-04 10:20:00,81.15,81.23,81.09,81.11,48900.0,68.1502,68.2173,68.0998,68.1166,48900.0
2014-11-04 10:30:00,81.1,81.1,80.87,81.06,34800.0,68.1082,68.1082,67.915,68.0746,34800.0
2014-11-04 10:40:00,81.06,81.11,80.99,81.03,60700.0,68.0746,68.1166,68.0158,68.0494,60700.0
2014-11-04 10:50:00,81.02,81.02,80.89,80.92,36200.0,68.041,68.041,67.9318,67.957,36200.0
2014-11-04 11:00:00,80.92,81.03,80.86,80.97,36900.0,67.957,68.0494,67.9066,67.999,36900.0
2014-11-04 11:10:00,80.95,81.1,80.94,81.02,39500.0,67.9822,68.1082,67.9738,68.041,39500.0
2014-11-04 11:20:00,80.99,81.13,80.97,81.09,41500.0,68.0158,68.1334,67.999,68.0998,41500.0
2014-11-04 11:30:00,81.09,81.1,81.0,81.05,41800.0,68.0998,68.1082,68.0242,68.0662,41800.0
2014-11-04 11:40:00,81.05,81.05,81.0,81.01,13200.0,68.0662,68.0662,68.0242,68.0326,13200.0
2014-11-04 11:50:00,81.01,81.01,80.9,80.91,39100.0,68.0326,68.0326,67.9402,67.9486,39100.0
2014-11-04 12:00:00,80.92,81.03,80.92,81.01,27000.0,67.957,68.0494,67.957,68.0326,27000.0
2014-11-04 12:10:00,81.02,81.05,81.02,81.04,12000.0,68.041,68.0662,68.041,68.0578,12000.0
2014-11-04 12:20:00,81.03,81.08,81.02,81.04,18000.0,68.0494,68.0914,68.041,68.0578,18000.0
2014-11-04 12:30:00,81.05,81.07,81.02,81.05,10500.0,68.0662,68.083,68.041,68.0662,10500.0
2014-11-04 12:40:00,81.05,81.08,81.04,81.06,39400.0,68.0662,68.0914,68.0578,68.0746,39400.0
2014-11-04 12:50:00,81.06,81.17,81.06,81.16,20500.0,68.0746,68.167,68.0746,68.1586,20500.0
2014-11-04 13:00:00,81.16,81.17,81.04,81.1,86400.0,68.1586,68.167,68.0578,68.1082,86400.0
2014-11-04 13:10:00,81.11,81.15,81.07,81.07,31900.0,68.1166,68.1502,68.083,68.083,31900.0
2014-11-04 13:20:00,81.06,81.1,80.98,81.09,17800.0,68.0746,68.1082,68.0074,68.0998,17800.0
2014-11-04 13:30:00,81.1,81.1,81.04,81.1,31100.0,68.1082,68.1082,68.0578,68.1082,31100.0
2014-11-04 13:40:00,81.1,81.1,81.07,81.08,21400.0,68.1082,68.1082,68.083,68.0914,21400.0
2014-11-04 13:50:00,81.08,81.2,81.07,81.16,39100.0,68.0914,68.1921,68.083,68.1586,39100.0
2014-11-04 14:00:00,81.16,81.18,81.15,81.16,19000.0,68.1586,68.1754,68.1502,68.1586,19000.0
2014-11-04 14:10:00,81.16,81.2,81.14,81.2,45400.0,68.1586,68.1921,68.1418,68.1921,45400.0
2014-11-04 14:20:00,81.21,81.22,81.13,81.13,27700.0,68.2005,68.2089,68.1334,68.1334,27700.0
2014-11-04 14:30:00,81.11,81.21,81.11,81.21,38700.0,68.1166,68.2005,68.1166,68.2005,38700.0
2014-11-04 14:40:00,81.2,81.21,81.13,81.15,21600.0,68.1921,68.2005,68.1334,68.1502,21600.0
2014-11-04 14:50:00,81.14,81.25,81.13,81.22,33200.0,68.1418,68.2341,68.1334,68.2089,33200.0
2014-11-04 15:00:00,81.22,81.25,81.2,81.23,45700.0,68.2089,68.2341,68.1921,68.2173,45700.0
2014-11-04 15:10:00,81.23,81.23,81.14,81.14,43300.0,68.2173,68.2173,68.1418,68.1418,43300.0
2014-11-04 15:20:00,81.14,81.22,81.08,81.12,46800.0,68.1418,68.2089,68.0914,68.125,46800.0
2014-11-04 15:30:00,81.12,81.14,81.07,81.07,53700.0,68.125,68.1418,68.083,68.083,53700.0
2014-11-04 15:40:00,81.08,81.25,81.07,81.24,92300.0,68.0914,68.2341,68.083,68.2257,92300.0
2014-11-04 15:50:00,81.24,81.25,81.14,81.16,169900.0,68.2257,68.2341,68.1418,68.1586,169900.0
2014-11-05 09:30:00,81.5,81.56,81.4,81.5,188900.0,68.4441,68.4945,68.3601,68.4441,188900.0
2014-11-05 09:40:00,81.49,81.68,81.44,81.67,73800.0,68.4357,68.5953,68.3937,68.5869,73800.0
2014-11-05 09:50:00,81.68,81.78,81.66,81.7,53200.0,68.5953,68.6792,68.5785,68.612,53200.0
2014-11-05 10:00:00,81.71,81.71,81.58,81.67,33800.0,68.6204,68.6204,68.5113,68.5869,33800.0
2014-11-05 10:10:00,81.67,81.67,81.63,81.66,90000.0,68.5869,68.5869,68.5533,68.5785,90000.0
2014-11-05 10:20:00,81.67,81.69,81.5,81.51,55500.0,68.5869,68.6037,68.4441,68.4525,55500.0
2014-11-05 10:30:00,81.51,81.59,81.4,81.43,39300.0,68.4525,68.5197,68.3601,68.3853,39300.0
2014-11-05 10:40:00,81.43,81.43,81.35,81.38,28600.0,68.3853,68.3853,68.3181,68.3433,28600.0
2014-11-05 10:50:00,81.38,81.48,81.38,81.48,52900.0,68.3433,68.4273,68.3433,68.4273,52900.0
2014-11-05 11:00:00,81.48,81.59,81.48,81.54,44400.0,68.4273,68.5197,68.4273,68.4777,44400.0
2014-11-05 11:10:00,81.54,81.56,81.53,81.55,49600.0,68.4777,68.4945,68.4693,68.4861,49600.0
2014-11-05 11:20:00,81.55,81.58,81.53,81.56,84000.0,68.4861,68.5113,68.4693,68.4945,84000.0
2014-11-05 11:30:00,81.56,81.57,81.5,81.51,51000.0,68.4945,68.5029,68.4441,68.4525,51000.0
2014-11-05 11:40:00,81.51,81.58,81.51,81.57,41800.0,68.4525,68.5113,68.4525,68.5029,41800.0
2014-11-05 11:50:00,81.57,81.57,81.54,81.57,44800.0,68.5029,68.5029,68.4777,68.5029,44800.0
2014-11-05 12:00:00,81.56,81.6,81.54,81.59,80000.0,68.4945,68.5281,68.4777,68.5197,80000.0
2014-11-05 12:10:00,81.6,81.69,81.55,81.66,120900.0,68.5281,68.6037,68.4861,68.5785,120900.0
2014-11-05 12:20:00,81.67,81.77,81.67,81.71,57200.0,68.5869,68.6708,68.5869,68.6204,57200.0
2014-11-05 12:30:00,81.73,81.76,81.71,81.76,44200.0,68.6372,68.6624,68.6204,68.6624,44200.0
2014-11-05 12:40:00,81.76,81.77,81.74,81.76,27400.0,68.6624,68.6708,68.6456,68.6624,27400.0
2014-11-05 12:50:00,81.76,81.79,81.75,81.78,30700.0,68.6624,68.6876,68.654,68.6792,30700.0
2014-11-05 13:00:00,81.78,81.85,81.77,81.83,70700.0,68.6792,68.738,68.6708,68.7212,70700.0
2014-11-05 13:10:00,81.83,81.9,81.82,81.88,63600.0,68.7212,68.78,68.7128,68.7632,63600.0
2014-11-05 13:20:00,81.88,81.91,81.87,81.88,40100.0,68.7632,68.7884,68.7548,68.7632,40100.0
2014-11-05 13:30:00,81.88,81.88,81.83,81.83,33800.0,68.7632,68.7632,68.7212,68.7212,33800.0
2014-11-05 13:40:00,81.82,81.87,81.79,81.83,37900.0,68.7128,68.7548,68.6876,68.7212,37900.0
2014-11-05 13:50:00,81.83,81.85,81.81,81.81,27900.0,68.7212,68.738,68.7044,68.7044,27900.0
2014-11-05 14:00:00,81.82,81.87,81.81,81.86,40600.0,68.7128,68.7548,68.7044,68.7464,40600.0
2014-11-05 14:10:00,81.85,81.96,81.85,81.96,54700.0,68.738,68.8304,68.738,68.8304,54700.0
2014-11-05 14:20:00,81.96,82.0,81.96,81.98,62600.0,68.8304,68.864,68.8304,68.8472,62600.0
2014-11-05 14:30:00,81.98,82.12,81.95,82.11,130900.0,68.8472,68.9648,68.822,68.9564,130900.0
2014-11-05 14:40:00,82.12,82.2,82.11,82.2,64800.0,68.9648,69.032,68.9564,69.032,64800.0
2014-11-05 14:50:00,82.2,82.24,82.16,82.24,67400.0,69.032,69.0655,68.9984,69.0655,67400.0
2014-11-05 15:00:00,82.24,82.3,82.22,82.26,76800.0,69.0655,69.1159,69.0487,69.0823,76800.0
2014-11-05 15:10:00,82.26,82.35,82.26,82.34,58500.0,69.0823,69.1579,69.0823,69.1495,58500.0
2014-11-05 15:20:00,82.34,82.36,82.27,82.33,79500.0,69.1495,69.1663,69.0907,69.1411,79500.0
2014-11-05 15:30:00,82.33,82.42,82.31,82.41,121900.0,69.1411,69.2167,69.1243,69.2083,121900.0
2014-11-05 15:40:00,82.41,82.48,82.39,82.4,132900.0,69.2083,69.2671,69.1915,69.1999,132900.0
2014-11-05 15:50:00,82.4,82.5,82.4,82.47,226200.0,69.1999,69.2839,69.1999,69.2587,226200.0
2014-11-06 09:30:00,82.19,82.48,82.11,82.17,179200.0,69.0236,69.2671,68.9564,69.0068,179200.0
2014-11-06 09:40:00,82.18,82.6,82.13,82.58,82200.0,69.0152,69.3679,68.9732,69.3511,82200.0
2014-11-06 09:50:00,82.59,82.76,82.59,82.72,38700.0,69.3595,69.5022,69.3595,69.4687,38700.0
2014-11-06 10:00:00,82.72,82.74,82.59,82.64,78500.0,69.4687,69.4854,69.3595,69.4015,78500.0
2014-11-06 10:10:00,82.66,82.71,82.39,82.5,88300.0,69.4183,69.4603,69.1915,69.2839,88300.0
2014-11-06 10:20:00,82.47,82.61,82.4,82.52,65400.0,69.2587,69.3763,69.1999,69.3007,65400.0
2014-11-06 10:30:00,82.52,82.55,82.41,82.53,51000.0,69.3007,69.3259,69.2083,69.3091,51000.0
2014-11-06 10:40:00,82.53,82.8,82.51,82.78,96300.0,69.3091,69.5358,69.2923,69.519,96300.0
2014-11-06 10:50:00,82.77,82.8,82.67,82.67,13500.0,69.5106,69.5358,69.4267,69.4267,13500.0
2014-11-06 11:00:00,82.67,82.83,82.6,82.83,28400.0,69.4267,69.561,69.3679,69.561,28400.0
2014-11-06 11:10:00,82.82,82.9,82.8,82.89,35400.0,69.5526,69.6198,69.5358,69.6114,35400.0
2014-11-06 11:20:00,82.89,82.98,82.89,82.96,37300.0,69.6114,69.687,69.6114,69.6702,37300.0
2014-11-06 11:30:00,82.96,82.98,82.92,82.94,46600.0,69.6702,69.687,69.6366,69.6534,46600.0
2014-11-06 11:40:00,82.95,83.0,82.95,82.97,91100.0,69.6618,69.7038,69.6618,69.6786,91100.0
2014-11-06 11:50:00,82.97,83.02,82.91,82.98,91800.0,69.6786,69.7206,69.6282,69.687,91800.0
2014-11-06 12:00:00,82.98,83.0,82.97,82.98,26700.0,69.687,69.7038,69.6786,69.687,26700.0
2014-11-06 12:10:00,82.99,83.02,82.98,83.0,31200.0,69.6954,69.7206,69.687,69.7038,31200.0
2014-11-06 12:20:00,83.01,83.02,82.99,82.99,18900.0,69.7122,69.7206,69.6954,69.6954,18900.0
2014-11-06 12:30:00,82.99,83.0,82.98,82.99,16000.0,69.6954,69.7038,69.687,69.6954,16000.0
2014-11-06 12:40:00,82.98,83.0,82.96,82.99,23700.0,69.687,69.7038,69.6702,69.6954,23700.0
2014-11-06 12:50:00,82.99,82.99,82.94,82.97,17000.0,69.6954,69.6954,69.6534,69.6786,17000.0
2014-11-06 13:00:00,82.96,83.0,82.96,82.98,22500.0,69.6702,69.7038,69.6702,69.687,22500.0
2014-11-06 13:10:00,82.98,82.99,82.93,82.93,14600.0,69.687,69.6954,69.645,69.645,14600.0
2014-11-06 13:20:00,82.92,83.04,82.92,83.03,67900.0,69.6366,69.7374,69.6366,69.729,67900.0
2014-11-06 13:30:00,83.01,83.05,83.01,83.04,26700.0,69.7122,69.7458,69.7122,69.7374,26700.0
2014-11-06 13:40:00,83.04,83.05,83.01,83.05,21000.0,69.7374,69.7458,69.7122,69.7458,21000.0
2014-11-06 13:50:00,83.05,83.1,83.03,83.08,33600.0,69.7458,69.7878,69.729,69.771,33600.0
2014-11-06 14:00:00,83.08,83.15,83.08,83.11,40100.0,69.771,69.8298,69.771,69.7962,40100.0
2014-11-06 14:10:00,83.12,83.18,83.12,83.15,31900.0,69.8046,69.855,69.8046,69.8298,31900.0
2014-11-06 14:20:00,83.15,83.18,83.11,83.17,65500.0,69.8298,69.855,69.7962,69.8466,65500.0
2014-11-06 14:30:00,83.18,83.19,83.1,83.18,64000.0,69.855,69.8634,69.7878,69.855,64000.0
2014-11-06 14:40:00,83.19,83.19,83.13,83.18,70500.0,69.8634,69.8634,69.813,69.855,70500.0
2014-11-06 14:50:00,83.17,83.2,83.16,83.18,22900.0,69.8466,69.8718,69.8382,69.855,22900.0
2014-11-06 15:00:00,83.19,83.22,83.15,83.22,72600.0,69.8634,69.8886,69.8298,69.8886,72600.0
2014-11-06 15:10:00,83.22,83.23,83.17,83.23,43400.0,69.8886,69.897,69.8466,69.897,43400.0
2014-11-06 15:20:00,83.22,83.23,83.18,83.23,46800.0,69.8886,69.897,69.855,69.897,46800.0
2014-11-06 15:30:00,83.23,83.31,83.2,83.26,112700.0,69.897,69.9641,69.8718,69.9221,112700.0
2014-11-06 15:40:00,83.26,83.3,83.21,83.29,88100.0,69.9221,69.9557,69.8802,69.9473,88100.0
2014-11-06 15:50:00,83.29,83.3,83.19,83.22,169700.0,69.9473,69.9557,69.8634,69.8886,169700.0
2014-11-07 09:30:00,83.24,83.24,82.84,82.87,103700.0,69.9053,69.9053,69.5694,69.5946,103700.0
2014-11-07 09:40:00,82.85,82.94,82.72,82.9,71300.0,69.5778,69.6534,69.4687,69.6198,71300.0
2014-11-07 09:50:00,82.89,83.09,82.84,83.08,50300.0,69.6114,69.7794,69.5694,69.771,50300.0
2014-11-07 10:00:00,83.09,83.24,82.98,83.24,45500.0,69.7794,69.9053,69.687,69.9053,45500.0
2014-11-07 10:10:00,83.21,83.31,83.18,83.31,38700.0,69.8802,69.9641,69.855,69.9641,38700.0
2014-11-07 10:20:00,83.31,83.31,83.19,83.3,76000.0,69.9641,69.9641,69.8634,69.9557,76000.0
2014-11-07 10:30:00,83.3,83.5,83.28,83.5,48100.0,69.9557,70.1237,69.9389,70.1237,48100.0
2014-11-07 10:40:00,83.48,83.48,83.36,83.46,32600.0,70.1069,70.1069,70.0061,70.0901,32600.0
2014-11-07 10:50:00,83.46,83.64,83.46,83.62,56000.0,70.0901,70.2413,70.0901,70.2245,56000.0
2014-11-07 11:00:00,83.62,83.66,83.54,83.54,44200.0,70.2245,70.2581,70.1573,70.1573,44200.0
2014-11-07 11:10:00,83.54,83.68,83.54,83.68,36500.0,70.1573,70.2749,70.1573,70.2749,36500.0
2014-11-07 11:20:00,83.68,83.75,83.64,83.68,48000.0,70.2749,70.3336,70.2413,70.2749,48000.0
2014-11-07 11:30:00,83.69,83.7,83.53,83.57,28600.0,70.2833,70.2917,70.1489,70.1825,28600.0
2014-11-07 11:40:00,83.58,83.66,83.57,83.59,31400.0,70.1909,70.2581,70.1825,70.1993,31400.0
2014-11-07 11:50:00,83.59,83.75,83.56,83.62,64900.0,70.1993,70.3336,70.1741,70.2245,64900.0
2014-11-07 12:00:00,83.63,83.64,83.48,83.48,36000.0,70.2329,70.2413,70.1069,70.1069,36000.0
2014-11-07 12:10:00,83.47,83.49,83.45,83.49,14100.0,70.0985,70.1153,70.0817,70.1153,14100.0
2014-11-07 12:20:00,83.48,83.6,83.48,83.58,17600.0,70.1069,70.2077,70.1069,70.1909,17600.0
2014-11-07 12:30:00,83.59,83.6,83.53,83.57,30500.0,70.1993,70.2077,70.1489,70.1825,30500.0
2014-11-07 12:40:00,83.57,83.57,83.5,83.57,21600.0,70.1825,70.1825,70.1237,70.1825,21600.0
2014-11-07 12:50:00,83.56,83.59,83.53,83.57,17500.0,70.1741,70.1993,70.1489,70.1825,17500.0
2014-11-07 13:00:00,83.56,83.58,83.5,83.52,32500.0,70.1741,70.1909,70.1237,70.1405,32500.0
2014-11-07 13:10:00,83.51,83.55,83.5,83.55,20800.0,70.1321,70.1657,70.1237,70.1657,20800.0
2014-11-07 13:20:00,83.53,83.55,83.52,83.55,28700.0,70.1489,70.1657,70.1405,70.1657,28700.0
2014-11-07 13:30:00,83.55,83.55,83.51,83.54,23500.0,70.1657,70.1657,70.1321,70.1573,23500.0
2014-11-07 13:40:00,83.54,83.59,83.52,83.57,40000.0,70.1573,70.1993,70.1405,70.1825,40000.0
2014-11-07 13:50:00,83.57,83.6,83.56,83.56,30300.0,70.1825,70.2077,70.1741,70.1741,30300.0
2014-11-07 14:00:00,83.56,83.63,83.56,83.61,16600.0,70.1741,70.2329,70.1741,70.2161,16600.0
2014-11-07 14:10:00,83.6,83.63,83.56,83.57,22500.0,70.2077,70.2329,70.1741,70.1825,22500.0
2014-11-07 14:20:00,83.57,83.58,83.46,83.48,33100.0,70.1825,70.1909,70.0901,70.1069,33100.0
2014-11-07 14:30:00,83.48,83.49,83.42,83.45,33200.0,70.1069,70.1153,70.0565,70.0817,33200.0
2014-11-07 14:40:00,83.46,83.51,83.45,83.48,57200.0,70.0901,70.1321,70.0817,70.1069,57200.0
2014-11-07 14:50:00,83.47,83.47,83.35,83.36,52900.0,70.0985,70.0985,69.9977,70.0061,52900.0
2014-11-07 15:00:00,83.37,83.39,83.32,83.38,35100.0,70.0145,70.0313,69.9725,70.0229,35100.0
2014-11-07 15:10:00,83.38,83.4,83.31,83.35,54000.0,70.0229,70.0397,69.9641,69.9977,54000.0
2014-11-07 15:20:00,83.36,83.38,83.31,83.32,44100.0,70.0061,70.0229,69.9641,69.9725,44100.0
2014-11-07 15:30:00,83.32,83.36,83.28,83.33,59400.0,69.9725,70.0061,69.9389,69.9809,59400.0
2014-11-07 15:40:00,83.34,83.42,83.32,83.32,194400.0,69.9893,70.0565,69.9725,69.9725,194400.0
2014-11-07 15:50:00,83.32,83.46,83.29,83.46,214000.0,69.9725,70.0901,69.9473,70.0901,214000.0
2014-11-10 09:30:00,83.16,83.6,83.16,83.54,159900.0,69.8382,70.2077,69.8382,70.1573,159900.0
2014-11-10 09:40:00,83.55,83.56,83.47,83.47,33200.0,70.1657,70.1741,70.0985,70.0985,33200.0
2014-11-10 09:50:00,83.47,83.58,83.46,83.58,29100.0,70.0985,70.1909,70.0901,70.1909,29100.0
2014-11-10 10:00:00,83.58,83.75,83.56,83.67,38200.0,70.1909,70.3336,70.1741,70.2665,38200.0
2014-11-10 10:10:00,83.67,83.74,83.62,83.63,24400.0,70.2665,70.3253,70.2245,70.2329,24400.0
2014-11-10 10:20:00,83.63,83.9,83.63,83.9,56900.0,70.2329,70.4596,70.2329,70.4596,56900.0
2014-11-10 10:30:00,83.89,84.0,83.89,83.91,84100.0,70.4512,70.5436,70.4512,70.468,84100.0
2014-11-10 10:40:00,83.91,83.99,83.82,83.98,65000.0,70.468,70.5352,70.3924,70.5268,65000.0
2014-11-10 10:50:00,83.97,84.15,83.97,84.1,105100.0,70.5184,70.6696,70.5184,70.6276,105100.0
2014-11-10 11:00:00,84.1,84.18,84.03,84.08,48600.0,70.6276,70.6948,70.5688,70.6108,48600.0
2014-11-10 11:10:00,84.08,84.11,83.96,83.97,27000.0,70.6108,70.636,70.51,70.5184,27000.0
2014-11-10 11:20:00,83.97,84.09,83.96,84.08,19700.0,70.5184,70.6192,70.51,70.6108,19700.0
2014-11-10 11:30:00,84.08,84.25,84.08,84.24,42100.0,70.6108,70.7536,70.6108,70.7452,42100.0
2014-11-10 11:40:00,84.22,84.23,84.14,84.2,44600.0,70.7284,70.7368,70.6612,70.7116,44600.0
2014-11-10 11:50:00,84.21,84.23,84.13,84.19,40400.0,70.72,70.7368,70.6528,70.7032,40400.0
2014-11-10 12:00:00,84.19,84.2,84.15,84.19,25100.0,70.7032,70.7116,70.6696,70.7032,25100.0
2014-11-10 12:10:00,84.18,84.2,84.16,84.2,18200.0,70.6948,70.7116,70.678,70.7116,18200.0
2014-11-10 12:20:00,84.2,84.23,84.11,84.13,33700.0,70.7116,70.7368,70.636,70.6528,33700.0
2014-11-10 12:30:00,84.12,84.13,84.04,84.06,24400.0,70.6444,70.6528,70.5772,70.594,24400.0
2014-11-10 12:40:00,84.06,84.11,84.04,84.05,29100.0,70.594,70.636,70.5772,70.5856,29100.0
2014-11-10 12:50:00,84.06,84.07,84.04,84.06,15700.0,70.594,70.6024,70.5772,70.594,15700.0
2014-11-10 13:00:00,84.05,84.1,84.04,84.1,18300.0,70.5856,70.6276,70.5772,70.6276,18300.0
2014-11-10 13:10:00,84.11,84.22,84.11,84.2,36500.0,70.636,70.7284,70.636,70.7116,36500.0
2014-11-10 13:20:00,84.21,84.23,84.14,84.17,24200.0,70.72,70.7368,70.6612,70.6864,24200.0
2014-11-10 13:30:00,84.18,84.2,84.14,84.17,27600.0,70.6948,70.7116,70.6612,70.6864,27600.0
2014-11-10 13:40:00,84.18,84.2,84.16,84.16,25400.0,70.6948,70.7116,70.678,70.678,25400.0
2014-11-10 13:50:00,84.15,84.18,84.07,84.11,60900.0,70.6696,70.6948,70.6024,70.636,60900.0
2014-11-10 14:00:00,84.1,84.13,84.08,84.13,38300.0,70.6276,70.6528,70.6108,70.6528,38300.0
2014-11-10 14:10:00,84.13,84.21,84.12,84.21,33100.0,70.6528,70.72,70.6444,70.72,33100.0
2014-11-10 14:20:00,84.21,84.3,84.21,84.23,52200.0,70.72,70.7955,70.72,70.7368,52200.0
2014-11-10 14:30:00,84.23,84.23,84.18,84.2,73300.0,70.7368,70.7368,70.6948,70.7116,73300.0
2014-11-10 14:40:00,84.2,84.28,84.2,84.27,29800.0,70.7116,70.7787,70.7116,70.7703,29800.0
2014-11-10 14:50:00,84.28,84.35,84.27,84.31,69700.0,70.7787,70.8375,70.7703,70.8039,69700.0
2014-11-10 15:00:00,84.31,84.31,84.18,84.19,61100.0,70.8039,70.8039,70.6948,70.7032,61100.0
2014-11-10 15:10:00,84.2,84.27,84.19,84.24,51600.0,70.7116,70.7703,70.7032,70.7452,51600.0
2014-11-10 15:20:00,84.25,84.25,84.16,84.16,45800.0,70.7536,70.7536,70.678,70.678,45800.0
2014-11-10 15:30:00,84.16,84.17,84.09,84.13,60200.0,70.678,70.6864,70.6192,70.6528,60200.0
2014-11-10 15:40:00,84.13,84.19,84.12,84.17,78900.0,70.6528,70.7032,70.6444,70.6864,78900.0
2014-11-10 15:50:00,84.18,84.22,84.1,84.13,257400.0,70.6948,70.7284,70.6276,70.6528,257400.0
2014-11-11 09:30:00,84.13,84.38,84.02,84.18,137000.0,70.6528,70.8627,70.5604,70.6948,137000.0
2014-11-11 09:40:00,84.2,84.39,84.17,84.37,58500.0,70.7116,70.8711,70.6864,70.8543,58500.0
2014-11-11 09:50:00,84.37,84.49,84.36,84.48,41900.0,70.8543,70.9551,70.8459,70.9467,41900.0
2014-11-11 10:00:00,84.48,84.5,84.23,84.29,63300.0,70.9467,70.9635,70.7368,70.7871,63300.0
2014-11-11 10:10:00,84.3,84.31,84.03,84.05,44900.0,70.7955,70.8039,70.5688,70.5856,44900.0
2014-11-11 10:20:00,84.07,84.21,84.05,84.05,28600.0,70.6024,70.72,70.5856,70.5856,28600.0
2014-11-11 10:30:00,84.05,84.09,83.98,83.99,32000.0,70.5856,70.6192,70.5268,70.5352,32000.0
2014-11-11 10:40:00,83.99,84.03,83.87,83.87,39000.0,70.5352,70.5688,70.4344,70.4344,39000.0
2014-11-11 10:50:00,83.88,84.01,83.88,83.95,32500.0,70.4428,70.552,70.4428,70.5016,32500.0
2014-11-11 11:00:00,83.94,84.11,83.91,84.11,31900.0,70.4932,70.636,70.468,70.636,31900.0
2014-11-11 11:10:00,84.11,84.19,84.07,84.18,21100.0,70.636,70.7032,70.6024,70.6948,21100.0
2014-11-11 11:20:00,84.19,84.27,84.16,84.16,42600.0,70.7032,70.7703,70.678,70.678,42600.0
2014-11-11 11:30:00,84.17,84.23,84.17,84.17,17300.0,70.6864,70.7368,70.6864,70.6864,17300.0
2014-11-11 11:40:00,84.17,84.29,84.17,84.26,14300.0,70.6864,70.7871,70.6864,70.7619,14300.0
2014-11-11 11:50:00,84.25,84.25,84.17,84.22,12300.0,70.7536,70.7536,70.6864,70.7284,12300.0
2014-11-11 12:00:00,84.22,84.22,84.06,84.06,22300.0,70.7284,70.7284,70.594,70.594,22300.0
2014-11-11 12:10:00,84.07,84.07,84.01,84.02,18000.0,70.6024,70.6024,70.552,70.5604,18000.0
2014-11-11 12:20:00,84.04,84.06,83.93,83.95,19700.0,70.5772,70.594,70.4848,70.5016,19700.0
2014-11-11 12:30:00,83.96,83.97,83.87,83.89,20600.0,70.51,70.5184,70.4344,70.4512,20600.0
2014-11-11 12:40:00,83.9,83.96,83.89,83.91,20700.0,70.4596,70.51,70.4512,70.468,20700.0
2014-11-11 12:50:00,83.92,83.97,83.91,83.96,9700.0,70.4764,70.5184,70.468,70.51,9700.0
2014-11-11 13:00:00,83.97,83.98,83.88,83.88,16300.0,70.5184,70.5268,70.4428,70.4428,16300.0
2014-11-11 13:10:00,83.89,83.91,83.85,83.91,17500.0,70.4512,70.468,70.4176,70.468,17500.0
2014-11-11 13:20:00,83.9,83.95,83.84,83.94,16500.0,70.4596,70.5016,70.4092,70.4932,16500.0
2014-11-11 13:30:00,83.95,83.96,83.89,83.89,17500.0,70.5016,70.51,70.4512,70.4512,17500.0
2014-11-11 13:40:00,83.88,83.95,83.85,83.88,17700.0,70.4428,70.5016,70.4176,70.4428,17700.0
2014-11-11 13:50:00,83.88,83.94,83.87,83.92,43400.0,70.4428,70.4932,70.4344,70.4764,43400.0
2014-11-11 14:00:00,83.92,83.93,83.78,83.8,37600.0,70.4764,70.4848,70.3588,70.3756,37600.0
2014-11-11 14:10:00,83.81,83.86,83.78,83.85,24800.0,70.384,70.426,70.3588,70.4176,24800.0
2014-11-11 14:20:00,83.86,83.86,83.79,83.83,20700.0,70.426,70.426,70.3672,70.4008,20700.0
2014-11-11 14:30:00,83.82,83.86,83.79,83.8,20400.0,70.3924,70.426,70.3672,70.3756,20400.0
2014-11-11 14:40:00,83.8,83.85,83.8,83.8,21300.0,70.3756,70.4176,70.3756,70.3756,21300.0
2014-11-11 14:50:00,83.8,83.85,83.8,83.84,16400.0,70.3756,70.4176,70.3756,70.4092,16400.0
2014-11-11 15:00:00,83.85,83.92,83.81,83.92,29200.0,70.4176,70.4764,70.384,70.4764,29200.0
2014-11-11 15:10:00,83.92,83.92,83.87,83.9,31000.0,70.4764,70.4764,70.4344,70.4596,31000.0
2014-11-11 15:20:00,83.9,83.91,83.86,83.89,30400.0,70.4596,70.468,70.426,70.4512,30400.0
2014-11-11 15:30:00,83.89,83.94,83.88,83.94,40500.0,70.4512,70.4932,70.4428,70.4932,40500.0
2014-11-11 15:40:00,83.94,83.99,83.94,83.96,49400.0,70.4932,70.5352,70.4932,70.51,49400.0
2014-11-11 15:50:00,83.96,83.98,83.86,83.96,141100.0,70.51,70.5268,70.426,70.51,141100.0
2014-11-12 09:30:00,83.83,83.83,83.57,83.66,59800.0,70.4008,70.4008,70.1825,70.2581,59800.0
2014-11-12 09:40:00,83.66,83.77,83.65,83.7,21800.0,70.2581,70.3504,70.2497,70.2917,21800.0
2014-11-12 09:50:00,83.71,83.84,83.66,83.81,15600.0,70.3001,70.4092,70.2581,70.384,15600.0
2014-11-12 10:00:00,83.81,84.07,83.81,84.07,75200.0,70.384,70.6024,70.384,70.6024,75200.0
2014-11-12 10:10:00,84.06,84.12,84.03,84.09,33100.0,70.594,70.6444,70.5688,70.6192,33100.0
2014-11-12 10:20:00,84.09,84.09,83.72,83.75,64200.0,70.6192,70.6192,70.3085,70.3336,64200.0
2014-11-12 10:30:00,83.73,83.76,83.64,83.75,32600.0,70.3169,70.342,70.2413,70.3336,32600.0
2014-11-12 10:40:00,83.75,83.83,83.74,83.79,24600.0,70.3336,70.4008,70.3253,70.3672,24600.0
2014-11-12 10:50:00,83.8,83.85,83.67,83.67,52900.0,70.3756,70.4176,70.2665,70.2665,52900.0
2014-11-12 11:00:00,83.67,83.82,83.66,83.75,55500.0,70.2665,70.3924,70.2581,70.3336,55500.0
2014-11-12 11:10:00,83.74,83.82,83.68,83.81,25200.0,70.3253,70.3924,70.2749,70.384,25200.0
2014-11-12 11:20:00,83.8,83.94,83.8,83.93,17800.0,70.3756,70.4932,70.3756,70.4848,17800.0
2014-11-12 11:30:00,83.93,84.14,83.93,84.14,26900.0,70.4848,70.6612,70.4848,70.6612,26900.0
2014-11-12 11:40:00,84.13,84.18,84.12,84.15,23900.0,70.6528,70.6948,70.6444,70.6696,23900.0
2014-11-12 11:50:00,84.14,84.18,84.07,84.09,31800.0,70.6612,70.6948,70.6024,70.6192,31800.0
2014-11-12 12:00:00,84.09,84.14,84.08,84.11,33100.0,70.6192,70.6612,70.6108,70.636,33100.0
2014-11-12 12:10:00,84.11,84.12,84.08,84.09,19600.0,70.636,70.6444,70.6108,70.6192,19600.0
2014-11-12 12:20:00,84.09,84.14,84.03,84.03,124300.0,70.6192,70.6612,70.5688,70.5688,124300.0
2014-11-12 12:30:00,84.03,84.03,83.93,83.93,32600.0,70.5688,70.5688,70.4848,70.4848,32600.0
2014-11-12 12:40:00,83.93,83.97,83.91,83.97,16400.0,70.4848,70.5184,70.468,70.5184,16400.0
2014-11-12 12:50:00,83.96,83.98,83.94,83.96,23400.0,70.51,70.5268,70.4932,70.51,23400.0
2014-11-12 13:00:00,83.95,83.98,83.89,83.89,23100.0,70.5016,70.5268,70.4512,70.4512,23100.0
2014-11-12 13:10:00,83.9,83.96,83.9,83.95,23700.0,70.4596,70.51,70.4596,70.5016,23700.0
2014-11-12 13:20:00,83.95,84.01,83.93,84.01,19500.0,70.5016,70.552,70.4848,70.552,19500.0
2014-11-12 13:30:00,84.02,84.05,83.96,83.99,26300.0,70.5604,70.5856,70.51,70.5352,26300.0
2014-11-12 13:40:00,83.98,84.05,83.96,83.99,22600.0,70.5268,70.5856,70.51,70.5352,22600.0
2014-11-12 13:50:00,83.98,83.99,83.93,83.99,15500.0,70.5268,70.5352,70.4848,70.5352,15500.0
2014-11-12 14:00:00,83.98,84.0,83.94,83.94,37500.0,70.5268,70.5436,70.4932,70.4932,37500.0
2014-11-12 14:10:00,83.95,84.07,83.95,84.05,16200.0,70.5016,70.6024,70.5016,70.5856,16200.0
2014-11-12 14:20:00,84.04,84.09,84.04,84.06,24200.0,70.5772,70.6192,70.5772,70.594,24200.0
2014-11-12 14:30:00,84.07,84.08,84.02,84.02,22800.0,70.6024,70.6108,70.5604,70.5604,22800.0
2014-11-12 14:40:00,84.01,84.01,83.96,83.98,25900.0,70.552,70.552,70.51,70.5268,25900.0
2014-11-12 14:50:00,83.98,83.98,83.93,83.97,21800.0,70.5268,70.5268,70.4848,70.5184,21800.0
2014-11-12 15:00:00,83.95,84.01,83.92,84.0,30400.0,70.5016,70.552,70.4764,70.5436,30400.0
2014-11-12 15:10:00,84.01,84.08,84.0,84.06,31500.0,70.552,70.6108,70.5436,70.594,31500.0
2014-11-12 15:20:00,84.06,84.13,84.04,84.13,43900.0,70.594,70.6528,70.5772,70.6528,43900.0
2014-11-12 15:30:00,84.12,84.18,84.1,84.13,44000.0,70.6444,70.6948,70.6276,70.6528,44000.0
2014-11-12 15:40:00,84.13,84.22,84.12,84.19,87300.0,70.6528,70.7284,70.6444,70.7032,87300.0
2014-11-12 15:50:00,84.2,84.21,84.12,84.13,166100.0,70.7116,70.72,70.6444,70.6528,166100.0
2014-11-13 09:30:00,84.03,84.16,83.8,84.08,116700.0,70.5688,70.678,70.3756,70.6108,116700.0
2014-11-13 09:40:00,84.12,84.61,84.09,84.61,103500.0,70.6444,71.0559,70.6192,71.0559,103500.0
2014-11-13 09:50:00,84.63,84.75,84.58,84.74,46200.0,71.0727,71.1735,71.0307,71.1651,46200.0
2014-11-13 10:00:00,84.73,84.78,84.56,84.62,72100.0,71.1567,71.1986,71.0139,71.0643,72100.0
2014-11-13 10:10:00,84.62,84.62,84.5,84.6,47700.0,71.0643,71.0643,70.9635,71.0475,47700.0
2014-11-13 10:20:00,84.59,84.6,84.52,84.6,59500.0,71.0391,71.0475,70.9803,71.0475,59500.0
2014-11-13 10:30:00,84.6,84.64,84.55,84.61,40800.0,71.0475,71.0811,71.0055,71.0559,40800.0
2014-11-13 10:40:00,84.6,84.61,84.48,84.48,41400.0,71.0475,71.0559,70.9467,70.9467,41400.0
2014-11-13 10:50:00,84.48,84.58,84.48,84.55,30800.0,70.9467,71.0307,70.9467,71.0055,30800.0
2014-11-13 11:00:00,84.55,84.57,84.44,84.45,58500.0,71.0055,71.0223,70.9131,70.9215,58500.0
2014-11-13 11:10:00,84.43,84.43,84.28,84.31,60200.0,70.9047,70.9047,70.7787,70.8039,60200.0
2014-11-13 11:20:00,84.32,84.39,84.24,84.33,50100.0,70.8123,70.8711,70.7452,70.8207,50100.0
2014-11-13 11:30:00,84.33,84.33,84.09,84.1,37300.0,70.8207,70.8207,70.6192,70.6276,37300.0
2014-11-13 11:40:00,84.11,84.31,84.08,84.21,32700.0,70.636,70.8039,70.6108,70.72,32700.0
2014-11-13 11:50:00,84.21,84.31,84.2,84.28,35900.0,70.72,70.8039,70.7116,70.7787,35900.0
2014-11-13 12:00:00,84.28,84.28,84.17,84.27,20000.0,70.7787,70.7787,70.6864,70.7703,20000.0
2014-11-13 12:10:00,84.28,84.35,84.26,84.35,32300.0,70.7787,70.8375,70.7619,70.8375,32300.0
2014-11-13 12:20:00,84.35,84.39,84.33,84.38,16700.0,70.8375,70.8711,70.8207,70.8627,16700.0
2014-11-13 12:30:00,84.38,84.41,84.34,84.35,21900.0,70.8627,70.8879,70.8291,70.8375,21900.0
2014-11-13 12:40:00,84.34,84.34,84.2,84.22,25200.0,70.8291,70.8291,70.7116,70.7284,25200.0
2014-11-13 12:50:00,84.22,84.31,84.18,84.24,76400.0,70.7284,70.8039,70.6948,70.7452,76400.0
2014-11-13 13:00:00,84.23,84.26,84.12,84.16,14600.0,70.7368,70.7619,70.6444,70.678,14600.0
2014-11-13 13:10:00,84.16,84.18,84.1,84.11,22200.0,70.678,70.6948,70.6276,70.636,22200.0
2014-11-13 13:20:00,84.1,84.1,83.96,84.03,36900.0,70.6276,70.6276,70.51,70.5688,36900.0
2014-11-13 13:30:00,84.03,84.03,83.94,84.01,18200.0,70.5688,70.5688,70.4932,70.552,18200.0
2014-11-13 13:40:00,84.02,84.14,84.01,84.14,17000.0,70.5604,70.6612,70.552,70.6612,17000.0
2014-11-13 13:50:00,84.15,84.18,84.07,84.17,23900.0,70.6696,70.6948,70.6024,70.6864,23900.0
2014-11-13 14:00:00,84.17,84.19,84.13,84.14,27500.0,70.6864,70.7032,70.6528,70.6612,27500.0
2014-11-13 14:10:00,84.14,84.15,84.01,84.08,77200.0,70.6612,70.6696,70.552,70.6108,77200.0
2014-11-13 14:20:00,84.08,84.22,84.08,84.22,21700.0,70.6108,70.7284,70.6108,70.7284,21700.0
2014-11-13 14:30:00,84.21,84.25,84.2,84.21,30900.0,70.72,70.7536,70.7116,70.72,30900.0
2014-11-13 14:40:00,84.22,84.3,84.16,84.3,37500.0,70.7284,70.7955,70.678,70.7955,37500.0
2014-11-13 14:50:00,84.3,84.31,84.23,84.23,27600.0,70.7955,70.8039,70.7368,70.7368,27600.0
2014-11-13 15:00:00,84.23,84.4,84.22,84.39,73900.0,70.7368,70.8795,70.7284,70.8711,73900.0
2014-11-13 15:10:00,84.39,84.4,84.31,84.36,64300.0,70.8711,70.8795,70.8039,70.8459,64300.0
2014-11-13 15:20:00,84.36,84.43,84.34,84.35,43500.0,70.8459,70.9047,70.8291,70.8375,43500.0
2014-11-13 15:30:00,84.34,84.4,84.31,84.34,118800.0,70.8291,70.8795,70.8039,70.8291,118800.0
2014-11-13 15:40:00,84.34,84.42,84.32,84.39,94400.0,70.8291,70.8963,70.8123,70.8711,94400.0
2014-11-13 15:50:00,84.39,84.43,84.36,84.43,154200.0,70.8711,70.9047,70.8459,70.9047,154200.0
2014-11-14 09:30:00,84.27,84.37,84.05,84.37,121300.0,70.7703,70.8543,70.5856,70.8543,121300.0
2014-11-14 09:40:00,84.37,84.65,84.37,84.64,127100.0,70.8543,71.0895,70.8543,71.0811,127100.0
2014-11-14 09:50:00,84.67,84.67,84.52,84.55,55700.0,71.1063,71.1063,70.9803,71.0055,55700.0
2014-11-14 10:00:00,84.52,84.69,84.51,84.69,36500.0,70.9803,71.1231,70.9719,71.1231,36500.0
2014-11-14 10:10:00,84.69,84.74,84.61,84.61,24800.0,71.1231,71.1651,71.0559,71.0559,24800.0
2014-11-14 10:20:00,84.61,84.62,84.4,84.42,24800.0,71.0559,71.0643,70.8795,70.8963,24800.0
2014-11-14 10:30:00,84.42,84.42,84.27,84.3,33100.0,70.8963,70.8963,70.7703,70.7955,33100.0
2014-11-14 10:40:00,84.3,84.5,84.3,84.47,27300.0,70.7955,70.9635,70.7955,70.9383,27300.0
2014-11-14 10:50:00,84.48,84.62,84.48,84.61,59200.0,70.9467,71.0643,70.9467,71.0559,59200.0
2014-11-14 11:00:00,84.6,84.73,84.59,84.59,53500.0,71.0475,71.1567,71.0391,71.0391,53500.0
2014-11-14 11:10:00,84.59,84.61,84.54,84.57,42900.0,71.0391,71.0559,70.9971,71.0223,42900.0
2014-11-14 11:20:00,84.59,84.61,84.5,84.6,34600.0,71.0391,71.0559,70.9635,71.0475,34600.0
2014-11-14 11:30:00,84.58,84.65,84.5,84.56,52400.0,71.0307,71.0895,70.9635,71.0139,52400.0
2014-11-14 11:40:00,84.56,84.58,84.51,84.53,42000.0,71.0139,71.0307,70.9719,70.9887,42000.0
2014-11-14 11:50:00,84.53,84.6,84.51,84.59,27700.0,70.9887,71.0475,70.9719,71.0391,27700.0
2014-11-14 12:00:00,84.59,84.63,84.56,84.63,26700.0,71.0391,71.0727,71.0139,71.0727,26700.0
2014-11-14 12:10:00,84.62,84.63,84.51,84.56,16900.0,71.0643,71.0727,70.9719,71.0139,16900.0
2014-11-14 12:20:00,84.55,84.6,84.53,84.56,31400.0,71.0055,71.0475,70.9887,71.0139,31400.0
2014-11-14 12:30:00,84.56,84.57,84.54,84.56,19200.0,71.0139,71.0223,70.9971,71.0139,19200.0
2014-11-14 12:40:00,84.57,84.57,84.54,84.55,12700.0,71.0223,71.0223,70.9971,71.0055,12700.0
2014-11-14 12:50:00,84.54,84.6,84.54,84.56,33700.0,70.9971,71.0475,70.9971,71.0139,33700.0
2014-11-14 13:00:00,84.55,84.58,84.54,84.54,36300.0,71.0055,71.0307,70.9971,70.9971,36300.0
2014-11-14 13:10:00,84.54,84.56,84.5,84.55,32000.0,70.9971,71.0139,70.9635,71.0055,32000.0
2014-11-14 13:20:00,84.55,84.56,84.5,84.51,46700.0,71.0055,71.0139,70.9635,70.9719,46700.0
2014-11-14 13:30:00,84.5,84.55,84.47,84.47,30000.0,70.9635,71.0055,70.9383,70.9383,30000.0
2014-11-14 13:40:00,84.48,84.5,84.45,84.49,26500.0,70.9467,70.9635,70.9215,70.9551,26500.0
2014-11-14 13:50:00,84.48,84.5,84.44,84.45,33500.0,70.9467,70.9635,70.9131,70.9215,33500.0
2014-11-14 14:00:00,84.44,84.49,84.38,84.48,57100.0,70.9131,70.9551,70.8627,70.9467,57100.0
2014-11-14 14:10:00,84.47,84.49,84.45,84.46,33200.0,70.9383,70.9551,70.9215,70.9299,33200.0
2014-11-14 14:20:00,84.45,84.5,84.45,84.48,48400.0,70.9215,70.9635,70.9215,70.9467,48400.0
2014-11-14 14:30:00,84.47,84.53,84.47,84.51,36400.0,70.9383,70.9887,70.9383,70.9719,36400.0
2014-11-14 14:40:00,84.52,84.52,84.48,84.49,34900.0,70.9803,70.9803,70.9467,70.9551,34900.0
2014-11-14 14:50:00,84.48,84.55,84.48,84.55,56400.0,70.9467,71.0055,70.9467,71.0055,56400.0
2014-11-14 15:00:00,84.55,84.57,84.54,84.56,40800.0,71.0055,71.0223,70.9971,71.0139,40800.0
2014-11-14 15:10:00,84.56,84.57,84.53,84.55,53300.0,71.0139,71.0223,70.9887,71.0055,53300.0
2014-11-14 15:20:00,84.56,84.62,84.55,84.57,97500.0,71.0139,71.0643,71.0055,71.0223,97500.0
2014-11-14 15:30:00,84.58,84.71,84.58,84.67,135700.0,71.0307,71.1399,71.0307,71.1063,135700.0
2014-11-14 15:40:00,84.67,84.7,84.54,84.59,131000.0,71.1063,71.1315,70.9971,71.0391,131000.0
2014-11-14 15:50:00,84.59,84.68,84.56,84.68,392800.0,71.0391,71.1147,71.0139,71.1147,392800.0
2014-11-17 09:30:00,84.43,84.75,84.13,84.64,99500.0,70.9047,71.1735,70.6528,71.0811,99500.0
2014-11-17 09:40:00,84.64,84.79,84.59,84.67,84300.0,71.0811,71.207,71.0391,71.1063,84300.0
2014-11-17 09:50:00,84.66,84.71,84.44,84.54,31200.0,71.0979,71.1399,70.9131,70.9971,31200.0
2014-11-17 10:00:00,84.55,84.58,84.54,84.58,34900.0,71.0055,71.0307,70.9971,71.0307,34900.0
2014-11-17 10:10:00,84.57,84.7,84.56,84.66,31100.0,71.0223,71.1315,71.0139,71.0979,31100.0
2014-11-17 10:20:00,84.65,84.72,84.62,84.64,24500.0,71.0895,71.1483,71.0643,71.0811,24500.0
2014-11-17 10:30:00,84.66,84.66,84.5,84.51,15500.0,71.0979,71.0979,70.9635,70.9719,15500.0
2014-11-17 10:40:00,84.5,84.51,84.37,84.42,24100.0,70.9635,70.9719,70.8543,70.8963,24100.0
2014-11-17 10:50:00,84.42,84.56,84.36,84.55,14600.0,70.8963,71.0139,70.8459,71.0055,14600.0
2014-11-17 11:00:00,84.55,84.59,84.53,84.57,22200.0,71.0055,71.0391,70.9887,71.0223,22200.0
2014-11-17 11:10:00,84.54,84.6,84.46,84.58,26800.0,70.9971,71.0475,70.9299,71.0307,26800.0
2014-11-17 11:20:00,84.58,84.59,84.47,84.47,24100.0,71.0307,71.0391,70.9383,70.9383,24100.0
2014-11-17 11:30:00,84.48,84.48,84.37,84.37,21600.0,70.9467,70.9467,70.8543,70.8543,21600.0
2014-11-17 11:40:00,84.36,84.49,84.35,84.48,13300.0,70.8459,70.9551,70.8375,70.9467,13300.0
2014-11-17 11:50:00,84.47,84.5,84.43,84.5,15300.0,70.9383,70.9635,70.9047,70.9635,15300.0
2014-11-17 12:00:00,84.49,84.5,84.38,84.38,19000.0,70.9551,70.9635,70.8627,70.8627,19000.0
2014-11-17 12:10:00,84.39,84.61,84.39,84.58,45800.0,70.8711,71.0559,70.8711,71.0307,45800.0
2014-11-17 12:20:00,84.58,84.61,84.53,84.56,22700.0,71.0307,71.0559,70.9887,71.0139,22700.0
2014-11-17 12:30:00,84.57,84.61,84.51,84.61,80000.0,71.0223,71.0559,70.9719,71.0559,80000.0
2014-11-17 12:40:00,84.6,84.68,84.59,84.66,26100.0,71.0475,71.1147,71.0391,71.0979,26100.0
2014-11-17 12:50:00,84.65,84.68,84.63,84.64,25600.0,71.0895,71.1147,71.0727,71.0811,25600.0
2014-11-17 13:00:00,84.64,84.69,84.64,84.65,33300.0,71.0811,71.1231,71.0811,71.0895,33300.0
2014-11-17 13:10:00,84.64,84.72,84.64,84.7,11200.0,71.0811,71.1483,71.0811,71.1315,11200.0
2014-11-17 13:20:00,84.69,84.7,84.61,84.61,11500.0,71.1231,71.1315,71.0559,71.0559,11500.0
2014-11-17 13:30:00,84.62,84.65,84.52,84.52,19200.0,71.0643,71.0895,70.9803,70.9803,19200.0
2014-11-17 13:40:00,84.52,84.58,84.52,84.56,20100.0,70.9803,71.0307,70.9803,71.0139,20100.0
2014-11-17 13:50:00,84.55,84.63,84.55,84.62,19100.0,71.0055,71.0727,71.0055,71.0643,19100.0
2014-11-17 14:00:00,84.6,84.69,84.59,84.61,24400.0,71.0475,71.1231,71.0391,71.0559,24400.0
2014-11-17 14:10:00,84.63,84.67,84.62,84.66,12900.0,71.0727,71.1063,71.0643,71.0979,12900.0
2014-11-17 14:20:00,84.65,84.66,84.57,84.61,17300.0,71.0895,71.0979,71.0223,71.0559,17300.0
2014-11-17 14:30:00,84.61,84.66,84.57,84.57,49200.0,71.0559,71.0979,71.0223,71.0223,49200.0
2014-11-17 14:40:00,84.57,84.58,84.54,84.54,29200.0,71.0223,71.0307,70.9971,70.9971,29200.0
2014-11-17 14:50:00,84.54,84.6,84.51,84.58,36600.0,70.9971,71.0475,70.9719,71.0307,36600.0
2014-11-17 15:00:00,84.58,84.63,84.54,84.63,38800.0,71.0307,71.0727,70.9971,71.0727,38800.0
2014-11-17 15:10:00,84.63,84.65,84.58,84.61,31200.0,71.0727,71.0895,71.0307,71.0559,31200.0
2014-11-17 15:20:00,84.62,84.65,84.59,84.64,28500.0,71.0643,71.0895,71.0391,71.0811,28500.0
2014-11-17 15:30:00,84.63,84.69,84.6,84.66,68000.0,71.0727,71.1231,71.0475,71.0979,68000.0
2014-11-17 15:40:00,84.66,84.68,84.59,84.6,53800.0,71.0979,71.1147,71.0391,71.0475,53800.0
2014-11-17 15:50:00,84.6,84.66,84.56,84.63,166300.0,71.0475,71.0979,71.0139,71.0727,166300.0
2014-11-18 09:30:00,84.65,84.69,84.27,84.63,118200.0,71.0895,71.1231,70.7703,71.0727,118200.0
2014-11-18 09:40:00,84.65,84.77,84.51,84.54,79300.0,71.0895,71.1902,70.9719,70.9971,79300.0
2014-11-18 09:50:00,84.56,84.66,84.53,84.61,58900.0,71.0139,71.0979,70.9887,71.0559,58900.0
2014-11-18 10:00:00,84.62,84.7,84.5,84.53,51400.0,71.0643,71.1315,70.9635,70.9887,51400.0
2014-11-18 10:10:00,84.52,84.6,84.5,84.5,55300.0,70.9803,71.0475,70.9635,70.9635,55300.0
2014-11-18 10:20:00,84.51,84.54,84.49,84.52,45900.0,70.9719,70.9971,70.9551,70.9803,45900.0
2014-11-18 10:30:00,84.52,84.57,84.47,84.49,39900.0,70.9803,71.0223,70.9383,70.9551,39900.0
2014-11-18 10:40:00,84.48,84.52,84.33,84.5,87000.0,70.9467,70.9803,70.8207,70.9635,87000.0
2014-11-18 10:50:00,84.48,84.52,84.43,84.46,66000.0,70.9467,70.9803,70.9047,70.9299,66000.0
2014-11-18 11:00:00,84.47,84.48,84.33,84.37,65700.0,70.9383,70.9467,70.8207,70.8543,65700.0
2014-11-18 11:10:00,84.37,84.37,84.18,84.22,53900.0,70.8543,70.8543,70.6948,70.7284,53900.0
2014-11-18 11:20:00,84.21,84.25,84.13,84.24,32000.0,70.72,70.7536,70.6528,70.7452,32000.0
2014-11-18 11:30:00,84.22,84.28,84.21,84.26,43700.0,70.7284,70.7787,70.72,70.7619,43700.0
2014-11-18 11:40:00,84.27,84.32,84.23,84.31,39500.0,70.7703,70.8123,70.7368,70.8039,39500.0
2014-11-18 11:50:00,84.31,84.32,84.2,84.31,65200.0,70.8039,70.8123,70.7116,70.8039,65200.0
2014-11-18 12:00:00,84.31,84.32,84.22,84.31,24800.0,70.8039,70.8123,70.7284,70.8039,24800.0
2014-11-18 12:10:00,84.31,84.34,84.26,84.31,23400.0,70.8039,70.8291,70.7619,70.8039,23400.0
2014-11-18 12:20:00,84.31,84.31,84.15,84.18,34700.0,70.8039,70.8039,70.6696,70.6948,34700.0
2014-11-18 12:30:00,84.17,84.17,84.09,84.12,27800.0,70.6864,70.6864,70.6192,70.6444,27800.0
2014-11-18 12:40:00,84.12,84.17,84.08,84.1,23700.0,70.6444,70.6864,70.6108,70.6276,23700.0
2014-11-18 12:50:00,84.1,84.19,84.1,84.17,24300.0,70.6276,70.7032,70.6276,70.6864,24300.0
2014-11-18 13:00:00,84.17,84.19,84.13,84.17,38400.0,70.6864,70.7032,70.6528,70.6864,38400.0
2014-11-18 13:10:00,84.19,84.26,84.19,84.23,17700.0,70.7032,70.7619,70.7032,70.7368,17700.0
2014-11-18 13:20:00,84.23,84.28,84.23,84.25,30000.0,70.7368,70.7787,70.7368,70.7536,30000.0
2014-11-18 13:30:00,84.25,84.31,84.2,84.25,45800.0,70.7536,70.8039,70.7116,70.7536,45800.0
2014-11-18 13:40:00,84.25,84.39,84.2,84.39,120100.0,70.7536,70.8711,70.7116,70.8711,120100.0
2014-11-18 13:50:00,84.38,84.47,84.37,84.47,57900.0,70.8627,70.9383,70.8543,70.9383,57900.0
2014-11-18 14:00:00,84.46,84.59,84.46,84.58,33000.0,70.9299,71.0391,70.9299,71.0307,33000.0
2014-11-18 14:10:00,84.58,84.62,84.37,84.39,113700.0,71.0307,71.0643,70.8543,70.8711,113700.0
2014-11-18 14:20:00,84.38,84.38,84.26,84.27,39300.0,70.8627,70.8627,70.7619,70.7703,39300.0
2014-11-18 14:30:00,84.27,84.33,84.25,84.33,58600.0,70.7703,70.8207,70.7536,70.8207,58600.0
2014-11-18 14:40:00,84.32,84.35,84.27,84.3,59400.0,70.8123,70.8375,70.7703,70.7955,59400.0
2014-11-18 14:50:00,84.3,84.39,84.3,84.38,54700.0,70.7955,70.8711,70.7955,70.8627,54700.0
2014-11-18 15:00:00,84.37,84.4,84.33,84.37,45800.0,70.8543,70.8795,70.8207,70.8543,45800.0
2014-11-18 15:10:00,84.37,84.41,84.35,84.36,44200.0,70.8543,70.8879,70.8375,70.8459,44200.0
2014-11-18 15:20:00,84.35,84.36,84.31,84.35,91200.0,70.8375,70.8459,70.8039,70.8375,91200.0
2014-11-18 15:30:00,84.35,84.38,84.3,84.36,83300.0,70.8375,70.8627,70.7955,70.8459,83300.0
2014-11-18 15:40:00,84.36,84.39,84.28,84.29,81200.0,70.8459,70.8711,70.7787,70.7871,81200.0
2014-11-18 15:50:00,84.29,84.31,84.21,84.3,223600.0,70.7871,70.8039,70.72,70.7955,223600.0
2014-11-19 09:30:00,84.06,84.2,83.88,83.92,131900.0,70.594,70.7116,70.4428,70.4764,131900.0
2014-11-19 09:40:00,83.92,84.14,83.9,84.05,28400.0,70.4764,70.6612,70.4596,70.5856,28400.0
2014-11-19 09:50:00,84.05,84.13,83.91,83.94,79600.0,70.5856,70.6528,70.468,70.4932,79600.0
2014-11-19 10:00:00,83.94,83.94,83.77,83.8,75100.0,70.4932,70.4932,70.3504,70.3756,75100.0
2014-11-19 10:10:00,83.81,83.98,83.69,83.9,62000.0,70.384,70.5268,70.2833,70.4596,62000.0
2014-11-19 10:20:00,83.92,83.92,83.7,83.76,47900.0,70.4764,70.4764,70.2917,70.342,47900.0
2014-11-19 10:30:00,83.78,83.97,83.77,83.83,13800.0,70.3588,70.5184,70.3504,70.4008,13800.0
2014-11-19 10:40:00,83.83,83.83,83.57,83.61,80000.0,70.4008,70.4008,70.1825,70.2161,80000.0
2014-11-19 10:50:00,83.61,83.76,83.59,83.69,11200.0,70.2161,70.342,70.1993,70.2833,11200.0
2014-11-19 11:00:00,83.69,83.75,83.62,83.71,23000.0,70.2833,70.3336,70.2245,70.3001,23000.0
2014-11-19 11:10:00,83.73,83.75,83.59,83.6,54200.0,70.3169,70.3336,70.1993,70.2077,54200.0
2014-11-19 11:20:00,83.6,83.65,83.54,83.63,25900.0,70.2077,70.2497,70.1573,70.2329,25900.0
2014-11-19 11:30:00,83.67,83.77,83.64,83.72,61500.0,70.2665,70.3504,70.2413,70.3085,61500.0
2014-11-19 11:40:00,83.74,83.76,83.64,83.66,41800.0,70.3253,70.342,70.2413,70.2581,41800.0
2014-11-19 11:50:00,83.65,83.66,83.62,83.66,34500.0,70.2497,70.2581,70.2245,70.2581,34500.0
2014-11-19 12:00:00,83.66,83.67,83.61,83.63,35200.0,70.2581,70.2665,70.2161,70.2329,35200.0
2014-11-19 12:10:00,83.63,83.66,83.61,83.65,25500.0,70.2329,70.2581,70.2161,70.2497,25500.0
2014-11-19 12:20:00,83.65,83.66,83.63,83.63,22700.0,70.2497,70.2581,70.2329,70.2329,22700.0
2014-11-19 12:30:00,83.63,83.66,83.62,83.63,19200.0,70.2329,70.2581,70.2245,70.2329,19200.0
2014-11-19 12:40:00,83.62,83.65,83.62,83.64,9700.0,70.2245,70.2497,70.2245,70.2413,9700.0
2014-11-19 12:50:00,83.65,83.66,83.63,83.65,30400.0,70.2497,70.2581,70.2329,70.2497,30400.0
2014-11-19 13:00:00,83.65,83.66,83.64,83.64,21800.0,70.2497,70.2581,70.2413,70.2413,21800.0
2014-11-19 13:10:00,83.65,83.66,83.62,83.64,27100.0,70.2497,70.2581,70.2245,70.2413,27100.0
2014-11-19 13:20:00,83.64,83.66,83.6,83.61,33000.0,70.2413,70.2581,70.2077,70.2161,33000.0
2014-11-19 13:30:00,83.6,83.65,83.59,83.64,17400.0,70.2077,70.2497,70.1993,70.2413,17400.0
2014-11-19 13:40:00,83.65,83.67,83.61,83.61,53400.0,70.2497,70.2665,70.2161,70.2161,53400.0
2014-11-19 13:50:00,83.61,83.64,83.59,83.61,14900.0,70.2161,70.2413,70.1993,70.2161,14900.0
2014-11-19 14:00:00,83.61,83.71,83.57,83.66,96200.0,70.2161,70.3001,70.1825,70.2581,96200.0
2014-11-19 14:10:00,83.66,83.73,83.65,83.72,15700.0,70.2581,70.3169,70.2497,70.3085,15700.0
2014-11-19 14:20:00,83.72,83.73,83.46,83.56,29500.0,70.3085,70.3169,70.0901,70.1741,29500.0
2014-11-19 14:30:00,83.56,83.61,83.49,83.55,32400.0,70.1741,70.2161,70.1153,70.1657,32400.0
2014-11-19 14:40:00,83.56,83.56,83.47,83.47,18800.0,70.1741,70.1741,70.0985,70.0985,18800.0
2014-11-19 14:50:00,83.47,83.61,83.46,83.61,23300.0,70.0985,70.2161,70.0901,70.2161,23300.0
2014-11-19 15:00:00,83.59,83.63,83.56,83.57,24100.0,70.1993,70.2329,70.1741,70.1825,24100.0
2014-11-19 15:10:00,83.57,83.64,83.54,83.56,42000.0,70.1825,70.2413,70.1573,70.1741,42000.0
2014-11-19 15:20:00,83.56,83.59,83.55,83.59,62500.0,70.1741,70.1993,70.1657,70.1993,62500.0
2014-11-19 15:30:00,83.59,83.61,83.58,83.59,59600.0,70.1993,70.2161,70.1909,70.1993,59600.0
2014-11-19 15:40:00,83.59,83.61,83.54,83.59,74000.0,70.1993,70.2161,70.1573,70.1993,74000.0
2014-11-19 15:50:00,83.6,83.7,83.59,83.63,162000.0,70.2077,70.2917,70.1993,70.2329,162000.0
2014-11-20 09:30:00,83.48,83.5,83.16,83.21,72200.0,70.1069,70.1237,69.8382,69.8802,72200.0
2014-11-20 09:40:00,83.24,83.35,83.23,83.3,20800.0,69.9053,69.9977,69.897,69.9557,20800.0
2014-11-20 09:50:00,83.32,83.48,83.3,83.4,45800.0,69.9725,70.1069,69.9557,70.0397,45800.0
2014-11-20 10:00:00,83.39,83.58,83.38,83.56,68000.0,70.0313,70.1909,70.0229,70.1741,68000.0
2014-11-20 10:10:00,83.56,83.68,83.53,83.59,30000.0,70.1741,70.2749,70.1489,70.1993,30000.0
2014-11-20 10:20:00,83.6,83.74,83.6,83.72,23900.0,70.2077,70.3253,70.2077,70.3085,23900.0
2014-11-20 10:30:00,83.73,83.84,83.66,83.84,19900.0,70.3169,70.4092,70.2581,70.4092,19900.0
2014-11-20 10:40:00,83.83,83.91,83.8,83.81,31100.0,70.4008,70.468,70.3756,70.384,31100.0
2014-11-20 10:50:00,83.8,83.82,83.73,83.75,18400.0,70.3756,70.3924,70.3169,70.3336,18400.0
2014-11-20 11:00:00,83.75,83.8,83.66,83.7,31000.0,70.3336,70.3756,70.2581,70.2917,31000.0
2014-11-20 11:10:00,83.7,83.82,83.69,83.8,37000.0,70.2917,70.3924,70.2833,70.3756,37000.0
2014-11-20 11:20:00,83.8,83.82,83.76,83.76,16400.0,70.3756,70.3924,70.342,70.342,16400.0
2014-11-20 11:30:00,83.76,83.77,83.65,83.66,20100.0,70.342,70.3504,70.2497,70.2581,20100.0
2014-11-20 11:40:00,83.65,83.68,83.62,83.68,16400.0,70.2497,70.2749,70.2245,70.2749,16400.0
2014-11-20 11:50:00,83.68,83.69,83.58,83.58,20300.0,70.2749,70.2833,70.1909,70.1909,20300.0
2014-11-20 12:00:00,83.59,83.59,83.51,83.53,17300.0,70.1993,70.1993,70.1321,70.1489,17300.0
2014-11-20 12:10:00,83.52,83.68,83.52,83.67,13600.0,70.1405,70.2749,70.1405,70.2665,13600.0
2014-11-20 12:20:00,83.65,83.65,83.61,83.62,10500.0,70.2497,70.2497,70.2161,70.2245,10500.0
2014-11-20 12:30:00,83.63,83.65,83.62,83.65,13100.0,70.2329,70.2497,70.2245,70.2497,13100.0
2014-11-20 12:40:00,83.65,83.65,83.57,83.61,15100.0,70.2497,70.2497,70.1825,70.2161,15100.0
2014-11-20 12:50:00,83.61,83.63,83.53,83.58,18700.0,70.2161,70.2329,70.1489,70.1909,18700.0
2014-11-20 13:00:00,83.59,83.62,83.57,83.59,13200.0,70.1993,70.2245,70.1825,70.1993,13200.0
2014-11-20 13:10:00,83.59,83.61,83.55,83.61,13900.0,70.1993,70.2161,70.1657,70.2161,13900.0
2014-11-20 13:20:00,83.61,83.61,83.55,83.58,14000.0,70.2161,70.2161,70.1657,70.1909,14000.0
2014-11-20 13:30:00,83.58,83.59,83.53,83.54,15900.0,70.1909,70.1993,70.1489,70.1573,15900.0
2014-11-20 13:40:00,83.54,83.56,83.52,83.55,13000.0,70.1573,70.1741,70.1405,70.1657,13000.0
2014-11-20 13:50:00,83.55,83.57,83.54,83.55,18400.0,70.1657,70.1825,70.1573,70.1657,18400.0
2014-11-20 14:00:00,83.56,83.57,83.53,83.54,24100.0,70.1741,70.1825,70.1489,70.1573,24100.0
2014-11-20 14:10:00,83.54,83.56,83.52,83.55,20200.0,70.1573,70.1741,70.1405,70.1657,20200.0
2014-11-20 14:20:00,83.55,83.57,83.53,83.53,15400.0,70.1657,70.1825,70.1489,70.1489,15400.0
2014-11-20 14:30:00,83.53,83.55,83.5,83.5,21200.0,70.1489,70.1657,70.1237,70.1237,21200.0
2014-11-20 14:40:00,83.5,83.51,83.47,83.49,30100.0,70.1237,70.1321,70.0985,70.1153,30100.0
2014-11-20 14:50:00,83.51,83.51,83.41,83.41,47600.0,70.1321,70.1321,70.0481,70.0481,47600.0
2014-11-20 15:00:00,83.41,83.43,83.37,83.43,34200.0,70.0481,70.0649,70.0145,70.0649,34200.0
2014-11-20 15:10:00,83.43,83.43,83.38,83.42,22400.0,70.0649,70.0649,70.0229,70.0565,22400.0
2014-11-20 15:20:00,83.41,83.42,83.39,83.41,33700.0,70.0481,70.0565,70.0313,70.0481,33700.0
2014-11-20 15:30:00,83.41,83.46,83.37,83.44,76200.0,70.0481,70.0901,70.0145,70.0733,76200.0
2014-11-20 15:40:00,83.44,83.5,83.42,83.43,86800.0,70.0733,70.1237,70.0565,70.0649,86800.0
2014-11-20 15:50:00,83.44,83.48,83.4,83.45,164900.0,70.0733,70.1069,70.0397,70.0817,164900.0
2014-11-21 09:30:00,84.32,84.37,83.85,84.05,309600.0,70.8123,70.8543,70.4176,70.5856,309600.0
2014-11-21 09:40:00,84.04,84.11,83.97,84.1,34600.0,70.5772,70.636,70.5184,70.6276,34600.0
2014-11-21 09:50:00,84.1,84.12,83.96,84.05,52600.0,70.6276,70.6444,70.51,70.5856,52600.0
2014-11-21 10:00:00,84.03,84.1,83.89,83.97,36400.0,70.5688,70.6276,70.4512,70.5184,36400.0
2014-11-21 10:10:00,83.98,84.1,83.94,83.97,39700.0,70.5268,70.6276,70.4932,70.5184,39700.0
2014-11-21 10:20:00,83.98,84.1,83.97,84.0,23400.0,70.5268,70.6276,70.5184,70.5436,23400.0
2014-11-21 10:30:00,84.01,84.05,83.91,83.96,19400.0,70.552,70.5856,70.468,70.51,19400.0
2014-11-21 10:40:00,83.95,83.96,83.87,83.94,32800.0,70.5016,70.51,70.4344,70.4932,32800.0
2014-11-21 10:50:00,83.94,83.98,83.92,83.94,25300.0,70.4932,70.5268,70.4764,70.4932,25300.0
2014-11-21 11:00:00,83.95,83.97,83.92,83.96,19400.0,70.5016,70.5184,70.4764,70.51,19400.0
2014-11-21 11:10:00,83.96,84.07,83.95,84.02,41600.0,70.51,70.6024,70.5016,70.5604,41600.0
2014-11-21 11:20:00,84.02,84.09,83.98,84.06,30700.0,70.5604,70.6192,70.5268,70.594,30700.0
2014-11-21 11:30:00,84.06,84.14,84.05,84.1,48900.0,70.594,70.6612,70.5856,70.6276,48900.0
2014-11-21 11:40:00,84.1,84.11,84.07,84.09,23700.0,70.6276,70.636,70.6024,70.6192,23700.0
2014-11-21 11:50:00,84.09,84.09,84.03,84.07,19000.0,70.6192,70.6192,70.5688,70.6024,19000.0
2014-11-21 12:00:00,84.07,84.19,84.07,84.17,70400.0,70.6024,70.7032,70.6024,70.6864,70400.0
2014-11-21 12:10:00,84.17,84.19,84.1,84.1,26000.0,70.6864,70.7032,70.6276,70.6276,26000.0
2014-11-21 12:20:00,84.1,84.12,84.07,84.07,11000.0,70.6276,70.6444,70.6024,70.6024,11000.0
2014-11-21 12:30:00,84.08,84.11,84.02,84.08,24500.0,70.6108,70.636,70.5604,70.6108,24500.0
2014-11-21 12:40:00,84.08,84.11,84.06,84.08,9200.0,70.6108,70.636,70.594,70.6108,9200.0
2014-11-21 12:50:00,84.09,84.11,83.98,84.0,20300.0,70.6192,70.636,70.5268,70.5436,20300.0
2014-11-21 13:00:00,84.01,84.03,83.97,83.97,17600.0,70.552,70.5688,70.5184,70.5184,17600.0
2014-11-21 13:10:00,83.97,83.97,83.94,83.96,27300.0,70.5184,70.5184,70.4932,70.51,27300.0
2014-11-21 13:20:00,83.96,83.99,83.82,83.83,39100.0,70.51,70.5352,70.3924,70.4008,39100.0
2014-11-21 13:30:00,83.82,83.88,83.8,83.8,39000.0,70.3924,70.4428,70.3756,70.3756,39000.0
2014-11-21 13:40:00,83.8,83.82,83.76,83.82,18300.0,70.3756,70.3924,70.342,70.3924,18300.0
2014-11-21 13:50:00,83.81,83.93,83.79,83.88,29300.0,70.384,70.4848,70.3672,70.4428,29300.0
2014-11-21 14:00:00,83.89,83.92,83.88,83.92,14300.0,70.4512,70.4764,70.4428,70.4764,14300.0
2014-11-21 14:10:00,83.93,83.94,83.88,83.9,11800.0,70.4848,70.4932,70.4428,70.4596,11800.0
2014-11-21 14:20:00,83.9,83.91,83.8,83.82,25900.0,70.4596,70.468,70.3756,70.3924,25900.0
2014-11-21 14:30:00,83.81,83.81,83.71,83.71,56400.0,70.384,70.384,70.3001,70.3001,56400.0
2014-11-21 14:40:00,83.72,83.79,83.71,83.74,45100.0,70.3085,70.3672,70.3001,70.3253,45100.0
2014-11-21 14:50:00,83.76,83.82,83.74,83.78,37200.0,70.342,70.3924,70.3253,70.3588,37200.0
2014-11-21 15:00:00,83.78,83.89,83.78,83.86,24400.0,70.3588,70.4512,70.3588,70.426,24400.0
2014-11-21 15:10:00,83.85,83.94,83.85,83.9,30700.0,70.4176,70.4932,70.4176,70.4596,30700.0
2014-11-21 15:20:00,83.9,83.97,83.88,83.97,27700.0,70.4596,70.5184,70.4428,70.5184,27700.0
2014-11-21 15:30:00,83.98,84.08,83.95,84.05,65000.0,70.5268,70.6108,70.5016,70.5856,65000.0
2014-11-21 15:40:00,84.05,84.11,84.03,84.09,95700.0,70.5856,70.636,70.5688,70.6192,95700.0
2014-11-21 15:50:00,84.1,84.11,84.03,84.08,158200.0,70.6276,70.636,70.5688,70.6108,158200.0
2014-11-24 09:30:00,83.99,84.5,83.99,84.42,59900.0,70.5352,70.9635,70.5352,70.8963,59900.0
2014-11-24 09:40:00,84.43,84.49,84.21,84.25,50400.0,70.9047,70.9551,70.72,70.7536,50400.0
2014-11-24 09:50:00,84.23,84.29,84.18,84.29,13900.0,70.7368,70.7871,70.6948,70.7871,13900.0
2014-11-24 10:00:00,84.29,84.42,84.29,84.4,41700.0,70.7871,70.8963,70.7871,70.8795,41700.0
2014-11-24 10:10:00,84.41,84.58,84.4,84.56,39300.0,70.8879,71.0307,70.8795,71.0139,39300.0
2014-11-24 10:20:00,84.57,84.73,84.56,84.73,55500.0,71.0223,71.1567,71.0139,71.1567,55500.0
2014-11-24 10:30:00,84.73,84.75,84.68,84.73,34800.0,71.1567,71.1735,71.1147,71.1567,34800.0
2014-11-24 10:40:00,84.73,84.83,84.65,84.7,71400.0,71.1567,71.2406,71.0895,71.1315,71400.0
2014-11-24 10:50:00,84.7,84.75,84.69,84.75,21800.0,71.1315,71.1735,71.1231,71.1735,21800.0
2014-11-24 11:00:00,84.75,84.75,84.7,84.71,30700.0,71.1735,71.1735,71.1315,71.1399,30700.0
2014-11-24 11:10:00,84.72,84.72,84.54,84.56,20500.0,71.1483,71.1483,70.9971,71.0139,20500.0
2014-11-24 11:20:00,84.56,84.65,84.56,84.64,8700.0,71.0139,71.0895,71.0139,71.0811,8700.0
2014-11-24 11:30:00,84.64,84.65,84.53,84.6,18100.0,71.0811,71.0895,70.9887,71.0475,18100.0
2014-11-24 11:40:00,84.61,84.7,84.6,84.67,24800.0,71.0559,71.1315,71.0475,71.1063,24800.0
2014-11-24 11:50:00,84.66,84.66,84.6,84.61,17800.0,71.0979,71.0979,71.0475,71.0559,17800.0
2014-11-24 12:00:00,84.61,84.76,84.59,84.69,37600.0,71.0559,71.1819,71.0391,71.1231,37600.0
2014-11-24 12:10:00,84.69,84.69,84.59,84.62,15200.0,71.1231,71.1231,71.0391,71.0643,15200.0
2014-11-24 12:20:00,84.61,84.76,84.61,84.75,18000.0,71.0559,71.1819,71.0559,71.1735,18000.0
2014-11-24 12:30:00,84.75,84.76,84.71,84.71,29100.0,71.1735,71.1819,71.1399,71.1399,29100.0
2014-11-24 12:40:00,84.71,84.72,84.63,84.63,12900.0,71.1399,71.1483,71.0727,71.0727,12900.0
2014-11-24 12:50:00,84.63,84.63,84.54,84.58,25200.0,71.0727,71.0727,70.9971,71.0307,25200.0
2014-11-24 13:00:00,84.58,84.59,84.56,84.58,12300.0,71.0307,71.0391,71.0139,71.0307,12300.0
2014-11-24 13:10:00,84.59,84.71,84.58,84.71,36200.0,71.0391,71.1399,71.0307,71.1399,36200.0
2014-11-24 13:20:00,84.72,84.72,84.69,84.72,25400.0,71.1483,71.1483,71.1231,71.1483,25400.0
2014-11-24 13:30:00,84.72,84.74,84.69,84.74,8400.0,71.1483,71.1651,71.1231,71.1651,8400.0
2014-11-24 13:40:00,84.74,84.79,84.73,84.77,35500.0,71.1651,71.207,71.1567,71.1902,35500.0
2014-11-24 13:50:00,84.77,84.81,84.75,84.81,24000.0,71.1902,71.2238,71.1735,71.2238,24000.0
2014-11-24 14:00:00,84.81,84.95,84.81,84.92,54800.0,71.2238,71.3414,71.2238,71.3162,54800.0
2014-11-24 14:10:00,84.93,84.94,84.89,84.93,45300.0,71.3246,71.333,71.291,71.3246,45300.0
2014-11-24 14:20:00,84.94,84.97,84.91,84.97,33500.0,71.333,71.3582,71.3078,71.3582,33500.0
2014-11-24 14:30:00,84.96,84.97,84.92,84.97,36300.0,71.3498,71.3582,71.3162,71.3582,36300.0
2014-11-24 14:40:00,84.98,85.0,84.97,84.98,37000.0,71.3666,71.3834,71.3582,71.3666,37000.0
2014-11-24 14:50:00,84.98,84.99,84.93,84.96,35800.0,71.3666,71.375,71.3246,71.3498,35800.0
2014-11-24 15:00:00,84.96,85.0,84.91,84.94,59100.0,71.3498,71.3834,71.3078,71.333,59100.0
2014-11-24 15:10:00,84.95,84.96,84.89,84.89,43500.0,71.3414,71.3498,71.291,71.291,43500.0
2014-11-24 15:20:00,84.89,84.92,84.89,84.91,33500.0,71.291,71.3162,71.291,71.3078,33500.0
2014-11-24 15:30:00,84.92,84.96,84.91,84.95,58700.0,71.3162,71.3498,71.3078,71.3414,58700.0
2014-11-24 15:40:00,84.96,84.98,84.94,84.97,81700.0,71.3498,71.3666,71.333,71.3582,81700.0
2014-11-24 15:50:00,84.98,85.0,84.92,84.95,213900.0,71.3666,71.3834,71.3162,71.3414,213900.0
2014-11-25 09:30:00,84.8,85.38,84.8,85.21,182500.0,71.2154,71.7025,71.2154,71.5598,182500.0
2014-11-25 09:40:00,85.19,85.28,84.78,84.81,101600.0,71.543,71.6186,71.1986,71.2238,101600.0
2014-11-25 09:50:00,84.83,85.06,84.83,85.05,33600.0,71.2406,71.4338,71.2406,71.4254,33600.0
2014-11-25 10:00:00,85.01,85.05,84.92,85.02,35600.0,71.3918,71.4254,71.3162,71.4002,35600.0
2014-11-25 10:10:00,85.02,85.05,84.91,84.92,33700.0,71.4002,71.4254,71.3078,71.3162,33700.0
2014-11-25 10:20:00,84.9,84.98,84.83,84.95,30100.0,71.2994,71.3666,71.2406,71.3414,30100.0
2014-11-25 10:30:00,84.96,85.06,84.92,85.0,19200.0,71.3498,71.4338,71.3162,71.3834,19200.0
2014-11-25 10:40:00,85.02,85.13,84.98,85.11,20700.0,71.4002,71.4926,71.3666,71.4758,20700.0
2014-11-25 10:50:00,85.09,85.15,85.07,85.12,21600.0,71.459,71.5094,71.4422,71.4842,21600.0
2014-11-25 11:00:00,85.12,85.19,84.99,85.02,25700.0,71.4842,71.543,71.375,71.4002,25700.0
2014-11-25 11:10:00,85.02,85.11,84.99,85.03,31200.0,71.4002,71.4758,71.375,71.4086,31200.0
2014-11-25 11:20:00,85.03,85.1,85.02,85.07,11400.0,71.4086,71.4674,71.4002,71.4422,11400.0
2014-11-25 11:30:00,85.04,85.17,85.0,85.17,17800.0,71.417,71.5262,71.3834,71.5262,17800.0
2014-11-25 11:40:00,85.18,85.22,85.13,85.21,21100.0,71.5346,71.5682,71.4926,71.5598,21100.0
2014-11-25 11:50:00,85.22,85.22,85.16,85.16,11600.0,71.5682,71.5682,71.5178,71.5178,11600.0
2014-11-25 12:00:00,85.17,85.25,85.17,85.24,29400.0,71.5262,71.5934,71.5262,71.585,29400.0
2014-11-25 12:10:00,85.23,85.29,85.23,85.24,14600.0,71.5766,71.6269,71.5766,71.585,14600.0
2014-11-25 12:20:00,85.24,85.27,85.2,85.27,42900.0,71.585,71.6102,71.5514,71.6102,42900.0
2014-11-25 12:30:00,85.26,85.29,85.25,85.28,15200.0,71.6018,71.6269,71.5934,71.6186,15200.0
2014-11-25 12:40:00,85.29,85.35,85.26,85.34,17300.0,71.6269,71.6773,71.6018,71.6689,17300.0
2014-11-25 12:50:00,85.34,85.34,85.28,85.29,23200.0,71.6689,71.6689,71.6186,71.6269,23200.0
2014-11-25 13:00:00,85.3,85.31,85.26,85.28,14000.0,71.6353,71.6437,71.6018,71.6186,14000.0
2014-11-25 13:10:00,85.28,85.29,85.12,85.12,36000.0,71.6186,71.6269,71.4842,71.4842,36000.0
2014-11-25 13:20:00,85.12,85.28,85.11,85.21,39200.0,71.4842,71.6186,71.4758,71.5598,39200.0
2014-11-25 13:30:00,85.2,85.22,85.16,85.16,27100.0,71.5514,71.5682,71.5178,71.5178,27100.0
2014-11-25 13:40:00,85.17,85.3,85.16,85.29,33800.0,71.5262,71.6353,71.5178,71.6269,33800.0
2014-11-25 13:50:00,85.29,85.3,85.28,85.29,29000.0,71.6269,71.6353,71.6186,71.6269,29000.0
2014-11-25 14:00:00,85.29,85.35,85.27,85.29,35100.0,71.6269,71.6773,71.6102,71.6269,35100.0
2014-11-25 14:10:00,85.3,85.3,85.17,85.18,27700.0,71.6353,71.6353,71.5262,71.5346,27700.0
2014-11-25 14:20:00,85.18,85.24,85.18,85.18,16800.0,71.5346,71.585,71.5346,71.5346,16800.0
2014-11-25 14:30:00,85.18,85.2,85.14,85.2,23800.0,71.5346,71.5514,71.501,71.5514,23800.0
2014-11-25 14:40:00,85.2,85.23,85.19,85.19,37200.0,71.5514,71.5766,71.543,71.543,37200.0
2014-11-25 14:50:00,85.18,85.19,85.02,85.07,33600.0,71.5346,71.543,71.4002,71.4422,33600.0
2014-11-25 15:00:00,85.06,85.17,85.06,85.13,31500.0,71.4338,71.5262,71.4338,71.4926,31500.0
2014-11-25 15:10:00,85.13,85.17,85.09,85.17,35000.0,71.4926,71.5262,71.459,71.5262,35000.0
2014-11-25 15:20:00,85.17,85.2,85.15,85.17,59600.0,71.5262,71.5514,71.5094,71.5262,59600.0
2014-11-25 15:30:00,85.16,85.18,85.1,85.11,47200.0,71.5178,71.5346,71.4674,71.4758,47200.0
2014-11-25 15:40:00,85.11,85.12,85.01,85.1,103600.0,71.4758,71.4842,71.3918,71.4674,103600.0
2014-11-25 15:50:00,85.1,85.35,85.08,85.3,589800.0,71.4674,71.6773,71.4506,71.6353,589800.0
2014-11-26 09:30:00,85.28,85.29,84.84,84.85,101000.0,71.6186,71.6269,71.249,71.2574,101000.0
2014-11-26 09:40:00,84.86,85.05,84.81,85.05,83100.0,71.2658,71.4254,71.2238,71.4254,83100.0
2014-11-26 09:50:00,85.06,85.28,85.02,85.02,69700.0,71.4338,71.6186,71.4002,71.4002,69700.0
2014-11-26 10:00:00,85.04,85.1,84.97,85.0,57200.0,71.417,71.4674,71.3582,71.3834,57200.0
2014-11-26 10:10:00,85.0,85.0,84.94,84.94,26800.0,71.3834,71.3834,71.333,71.333,26800.0
2014-11-26 10:20:00,84.94,85.0,84.93,84.93,28800.0,71.333,71.3834,71.3246,71.3246,28800.0
2014-11-26 10:30:00,84.93,85.09,84.89,85.06,58600.0,71.3246,71.459,71.291,71.4338,58600.0
2014-11-26 10:40:00,85.05,85.1,85.05,85.05,20100.0,71.4254,71.4674,71.4254,71.4254,20100.0
2014-11-26 10:50:00,85.05,85.07,85.03,85.05,19000.0,71.4254,71.4422,71.4086,71.4254,19000.0
2014-11-26 11:00:00,85.06,85.1,85.04,85.08,48700.0,71.4338,71.4674,71.417,71.4506,48700.0
2014-11-26 11:10:00,85.07,85.1,85.03,85.05,27400.0,71.4422,71.4674,71.4086,71.4254,27400.0
2014-11-26 11:20:00,85.04,85.09,85.0,85.09,17300.0,71.417,71.459,71.3834,71.459,17300.0
2014-11-26 11:30:00,85.09,85.09,85.05,85.09,25400.0,71.459,71.459,71.4254,71.459,25400.0
2014-11-26 11:40:00,85.08,85.1,85.05,85.07,23700.0,71.4506,71.4674,71.4254,71.4422,23700.0
2014-11-26 11:50:00,85.07,85.07,85.03,85.05,15300.0,71.4422,71.4422,71.4086,71.4254,15300.0
2014-11-26 12:00:00,85.04,85.1,85.03,85.09,29200.0,71.417,71.4674,71.4086,71.459,29200.0
2014-11-26 12:10:00,85.08,85.1,85.07,85.08,19400.0,71.4506,71.4674,71.4422,71.4506,19400.0
2014-11-26 12:20:00,85.09,85.1,85.08,85.09,18300.0,71.459,71.4674,71.4506,71.459,18300.0
2014-11-26 12:30:00,85.08,85.1,85.08,85.08,13100.0,71.4506,71.4674,71.4506,71.4506,13100.0
2014-11-26 12:40:00,85.09,85.09,85.08,85.09,8500.0,71.459,71.459,71.4506,71.459,8500.0
2014-11-26 12:50:00,85.09,85.14,85.08,85.14,19400.0,71.459,71.501,71.4506,71.501,19400.0
2014-11-26 13:00:00,85.14,85.24,85.13,85.22,28800.0,71.501,71.585,71.4926,71.5682,28800.0
2014-11-26 13:10:00,85.22,85.24,85.19,85.21,29400.0,71.5682,71.585,71.543,71.5598,29400.0
2014-11-26 13:20:00,85.21,85.24,85.19,85.19,21100.0,71.5598,71.585,71.543,71.543,21100.0
2014-11-26 13:30:00,85.19,85.19,85.13,85.18,35400.0,71.543,71.543,71.4926,71.5346,35400.0
2014-11-26 13:40:00,85.18,85.23,85.17,85.23,24400.0,71.5346,71.5766,71.5262,71.5766,24400.0
2014-11-26 13:50:00,85.23,85.24,85.21,85.22,26900.0,71.5766,71.585,71.5598,71.5682,26900.0
2014-11-26 14:00:00,85.21,85.24,85.2,85.21,25700.0,71.5598,71.585,71.5514,71.5598,25700.0
2014-11-26 14:10:00,85.21,85.24,85.2,85.22,21800.0,71.5598,71.585,71.5514,71.5682,21800.0
2014-11-26 14:20:00,85.22,85.23,85.21,85.21,27400.0,71.5682,71.5766,71.5598,71.5598,27400.0
2014-11-26 14:30:00,85.22,85.22,85.17,85.17,23000.0,71.5682,71.5682,71.5262,71.5262,23000.0
2014-11-26 14:40:00,85.17,85.19,85.12,85.15,22800.0,71.5262,71.543,71.4842,71.5094,22800.0
2014-11-26 14:50:00,85.14,85.16,85.11,85.11,20600.0,71.501,71.5178,71.4758,71.4758,20600.0
2014-11-26 15:00:00,85.11,85.11,85.08,85.08,28200.0,71.4758,71.4758,71.4506,71.4506,28200.0
2014-11-26 15:10:00,85.08,85.11,85.07,85.09,37200.0,71.4506,71.4758,71.4422,71.459,37200.0
2014-11-26 15:20:00,85.09,85.13,85.08,85.11,30900.0,71.459,71.4926,71.4506,71.4758,30900.0
2014-11-26 15:30:00,85.11,85.13,85.07,85.09,47800.0,71.4758,71.4926,71.4422,71.459,47800.0
2014-11-26 15:40:00,85.09,85.17,85.09,85.13,80300.0,71.459,71.5262,71.459,71.4926,80300.0
2014-11-26 15:50:00,85.14,85.19,85.12,85.15,229700.0,71.501,71.543,71.4842,71.5094,229700.0
2014-11-28 09:30:00,85.29,85.58,85.19,85.48,115400.0,71.6269,71.8705,71.543,71.7865,115400.0
2014-11-28 09:40:00,85.51,85.51,85.31,85.36,18500.0,71.8117,71.8117,71.6437,71.6857,18500.0
2014-11-28 09:50:00,85.35,85.55,85.31,85.54,22700.0,71.6773,71.8453,71.6437,71.8369,22700.0
2014-11-28 10:00:00,85.53,85.85,85.47,85.85,39600.0,71.8285,72.0972,71.7781,72.0972,39600.0
2014-11-28 10:10:00,85.84,85.98,85.76,85.94,57600.0,72.0888,72.2064,72.0217,72.1728,57600.0
2014-11-28 10:20:00,85.94,86.25,85.92,86.19,121000.0,72.1728,72.4332,72.156,72.3828,121000.0
2014-11-28 10:30:00,86.19,86.19,85.97,86.09,25500.0,72.3828,72.3828,72.198,72.2988,25500.0
2014-11-28 10:40:00,86.09,86.31,86.07,86.27,32500.0,72.2988,72.4835,72.282,72.45,32500.0
2014-11-28 10:50:00,86.27,86.27,86.08,86.13,24100.0,72.45,72.45,72.2904,72.3324,24100.0
2014-11-28 11:00:00,86.12,86.26,86.06,86.22,26700.0,72.324,72.4416,72.2736,72.408,26700.0
2014-11-28 11:10:00,86.22,86.39,86.21,86.22,30200.0,72.408,72.5507,72.3996,72.408,30200.0
2014-11-28 11:20:00,86.22,86.28,86.2,86.23,30000.0,72.408,72.4584,72.3912,72.4164,30000.0
2014-11-28 11:30:00,86.23,86.38,86.23,86.35,47400.0,72.4164,72.5423,72.4164,72.5171,47400.0
2014-11-28 11:40:00,86.35,86.39,86.3,86.31,47200.0,72.5171,72.5507,72.4752,72.4835,47200.0
2014-11-28 11:50:00,86.3,86.37,86.3,86.36,33400.0,72.4752,72.5339,72.4752,72.5255,33400.0
2014-11-28 12:00:00,86.36,86.42,86.35,86.35,49700.0,72.5255,72.5759,72.5171,72.5171,49700.0
2014-11-28 12:10:00,86.36,86.4,86.35,86.38,47400.0,72.5255,72.5591,72.5171,72.5423,47400.0
2014-11-28 12:20:00,86.4,86.44,86.38,86.44,55200.0,72.5591,72.5927,72.5423,72.5927,55200.0
2014-11-28 12:30:00,86.43,86.49,86.4,86.44,89200.0,72.5843,72.6347,72.5591,72.5927,89200.0
2014-11-28 12:40:00,86.44,86.46,86.31,86.32,90800.0,72.5927,72.6095,72.4835,72.4919,90800.0
2014-11-28 12:50:00,86.31,86.39,86.26,86.34,151400.0,72.4835,72.5507,72.4416,72.5087,151400.0
2014-12-01 09:30:00,85.88,86.3,85.61,85.98,194000.0,72.1224,72.4752,71.8957,72.2064,194000.0
2014-12-01 09:40:00,86.0,86.23,85.98,86.12,75000.0,72.2232,72.4164,72.2064,72.324,75000.0
2014-12-01 09:50:00,86.11,86.45,86.08,86.45,65300.0,72.3156,72.6011,72.2904,72.6011,65300.0
2014-12-01 10:00:00,86.45,86.55,86.36,86.55,97900.0,72.6011,72.6851,72.5255,72.6851,97900.0
2014-12-01 10:10:00,86.54,86.88,86.52,86.8,66300.0,72.6767,72.9622,72.6599,72.8951,66300.0
2014-12-01 10:20:00,86.81,86.93,86.76,86.93,52300.0,72.9035,73.0042,72.8615,73.0042,52300.0
2014-12-01 10:30:00,86.93,86.98,86.72,86.76,58500.0,73.0042,73.0462,72.8279,72.8615,58500.0
2014-12-01 10:40:00,86.75,86.75,86.61,86.7,45900.0,72.8531,72.8531,72.7355,72.8111,45900.0
2014-12-01 10:50:00,86.71,86.73,86.58,86.64,36700.0,72.8195,72.8363,72.7103,72.7607,36700.0
2014-12-01 11:00:00,86.63,86.74,86.62,86.72,52100.0,72.7523,72.8447,72.7439,72.8279,52100.0
2014-12-01 11:10:00,86.72,86.87,86.71,86.86,44300.0,72.8279,72.9538,72.8195,72.9454,44300.0
2014-12-01 11:20:00,86.87,87.06,86.86,87.06,94900.0,72.9538,73.1134,72.9454,73.1134,94900.0
2014-12-01 11:30:00,87.07,87.08,86.8,86.8,46400.0,73.1218,73.1302,72.8951,72.8951,46400.0
2014-12-01 11:40:00,86.78,86.91,86.78,86.83,27700.0,72.8783,72.9874,72.8783,72.9202,27700.0
2014-12-01 11:50:00,86.81,86.86,86.68,86.69,31500.0,72.9035,72.9454,72.7943,72.8027,31500.0
2014-12-01 12:00:00,86.68,86.76,86.64,86.75,27600.0,72.7943,72.8615,72.7607,72.8531,27600.0
2014-12-01 12:10:00,86.75,86.89,86.75,86.8,22600.0,72.8531,72.9706,72.8531,72.8951,22600.0
2014-12-01 12:20:00,86.82,86.94,86.8,86.92,25700.0,72.9118,73.0126,72.8951,72.9958,25700.0
2014-12-01 12:30:00,86.92,86.94,86.89,86.92,39300.0,72.9958,73.0126,72.9706,72.9958,39300.0
2014-12-01 12:40:00,86.89,86.9,86.7,86.71,17200.0,72.9706,72.979,72.8111,72.8195,17200.0
2014-12-01 12:50:00,86.7,86.83,86.67,86.8,15600.0,72.8111,72.9202,72.7859,72.8951,15600.0
2014-12-01 13:00:00,86.81,86.88,86.81,86.85,19400.0,72.9035,72.9622,72.9035,72.937,19400.0
2014-12-01 13:10:00,86.86,86.89,86.74,86.74,21000.0,72.9454,72.9706,72.8447,72.8447,21000.0
2014-12-01 13:20:00,86.75,86.82,86.73,86.76,23300.0,72.8531,72.9118,72.8363,72.8615,23300.0
2014-12-01 13:30:00,86.77,86.84,86.77,86.81,22000.0,72.8699,72.9286,72.8699,72.9035,22000.0
2014-12-01 13:40:00,86.82,86.86,86.79,86.84,32100.0,72.9118,72.9454,72.8867,72.9286,32100.0
2014-12-01 13:50:00,86.84,86.84,86.73,86.81,26700.0,72.9286,72.9286,72.8363,72.9035,26700.0
2014-12-01 14:00:00,86.81,86.81,86.68,86.68,15300.0,72.9035,72.9035,72.7943,72.7943,15300.0
2014-12-01 14:10:00,86.68,86.68,86.48,86.52,43500.0,72.7943,72.7943,72.6263,72.6599,43500.0
2014-12-01 14:20:00,86.5,86.51,86.36,86.37,35000.0,72.6431,72.6515,72.5255,72.5339,35000.0
2014-12-01 14:30:00,86.38,86.38,86.26,86.33,91500.0,72.5423,72.5423,72.4416,72.5003,91500.0
2014-12-01 14:40:00,86.33,86.33,86.22,86.25,58800.0,72.5003,72.5003,72.408,72.4332,58800.0
2014-12-01 14:50:00,86.26,86.28,86.11,86.11,41400.0,72.4416,72.4584,72.3156,72.3156,41400.0
2014-12-01 15:00:00,86.11,86.25,86.11,86.17,33900.0,72.3156,72.4332,72.3156,72.366,33900.0
2014-12-01 15:10:00,86.17,86.23,86.14,86.19,59500.0,72.366,72.4164,72.3408,72.3828,59500.0
2014-12-01 15:20:00,86.18,86.24,86.12,86.17,49800.0,72.3744,72.4248,72.324,72.366,49800.0
2014-12-01 15:30:00,86.18,86.2,86.1,86.13,62200.0,72.3744,72.3912,72.3072,72.3324,62200.0
2014-12-01 15:40:00,86.14,86.17,86.1,86.14,101500.0,72.3408,72.366,72.3072,72.3408,101500.0
2014-12-01 15:50:00,86.13,86.14,85.99,86.01,194200.0,72.3324,72.3408,72.2148,72.2316,194200.0
2014-12-02 09:30:00,85.85,86.19,85.61,85.8,137200.0,72.0972,72.3828,71.8957,72.0552,137200.0
2014-12-02 09:40:00,85.81,85.83,85.46,85.5,89900.0,72.0636,72.0804,71.7697,71.8033,89900.0
2014-12-02 09:50:00,85.5,85.67,85.43,85.53,55000.0,71.8033,71.9461,71.7445,71.8285,55000.0
2014-12-02 10:00:00,85.56,85.59,85.42,85.54,73800.0,71.8537,71.8789,71.7361,71.8369,73800.0
2014-12-02 10:10:00,85.53,85.53,85.43,85.47,71600.0,71.8285,71.8285,71.7445,71.7781,71600.0
2014-12-02 10:20:00,85.46,85.49,85.38,85.41,49300.0,71.7697,71.7949,71.7025,71.7277,49300.0
2014-12-02 10:30:00,85.41,85.47,85.37,85.42,77500.0,71.7277,71.7781,71.6941,71.7361,77500.0
2014-12-02 10:40:00,85.42,85.43,85.4,85.4,48000.0,71.7361,71.7445,71.7193,71.7193,48000.0
2014-12-02 10:50:00,85.4,85.41,85.26,85.33,59600.0,71.7193,71.7277,71.6018,71.6605,59600.0
2014-12-02 11:00:00,85.33,85.42,85.33,85.34,41200.0,71.6605,71.7361,71.6605,71.6689,41200.0
2014-12-02 11:10:00,85.34,85.43,85.34,85.39,42900.0,71.6689,71.7445,71.6689,71.7109,42900.0
2014-12-02 11:20:00,85.39,85.4,85.27,85.28,33500.0,71.7109,71.7193,71.6102,71.6186,33500.0
2014-12-02 11:30:00,85.27,85.31,85.25,85.28,65700.0,71.6102,71.6437,71.5934,71.6186,65700.0
2014-12-02 11:40:00,85.28,85.34,85.26,85.3,51300.0,71.6186,71.6689,71.6018,71.6353,51300.0
2014-12-02 11:50:00,85.31,85.45,85.27,85.43,60900.0,71.6437,71.7613,71.6102,71.7445,60900.0
2014-12-02 12:00:00,85.44,85.54,85.37,85.39,36600.0,71.7529,71.8369,71.6941,71.7109,36600.0
2014-12-02 12:10:00,85.4,85.41,85.32,85.33,27900.0,71.7193,71.7277,71.6521,71.6605,27900.0
2014-12-02 12:20:00,85.32,85.41,85.29,85.4,31600.0,71.6521,71.7277,71.6269,71.7193,31600.0
2014-12-02 12:30:00,85.4,85.41,85.3,85.36,24700.0,71.7193,71.7277,71.6353,71.6857,24700.0
2014-12-02 12:40:00,85.36,85.41,85.35,85.38,44400.0,71.6857,71.7277,71.6773,71.7025,44400.0
2014-12-02 12:50:00,85.39,85.41,85.32,85.34,45600.0,71.7109,71.7277,71.6521,71.6689,45600.0
2014-12-02 13:00:00,85.34,85.56,85.34,85.51,37600.0,71.6689,71.8537,71.6689,71.8117,37600.0
2014-12-02 13:10:00,85.52,85.61,85.47,85.6,51500.0,71.8201,71.8957,71.7781,71.8873,51500.0
2014-12-02 13:20:00,85.6,85.82,85.6,85.79,49500.0,71.8873,72.072,71.8873,72.0469,49500.0
2014-12-02 13:30:00,85.8,85.91,85.77,85.91,58600.0,72.0552,72.1476,72.0301,72.1476,58600.0
2014-12-02 13:40:00,85.91,86.0,85.9,85.98,32800.0,72.1476,72.2232,72.1392,72.2064,32800.0
2014-12-02 13:50:00,85.98,86.0,85.97,85.99,28600.0,72.2064,72.2232,72.198,72.2148,28600.0
2014-12-02 14:00:00,86.0,86.07,85.97,86.0,50600.0,72.2232,72.282,72.198,72.2232,50600.0
2014-12-02 14:10:00,86.01,86.03,85.98,86.01,21900.0,72.2316,72.2484,72.2064,72.2316,21900.0
2014-12-02 14:20:00,86.01,86.08,86.0,86.05,27500.0,72.2316,72.2904,72.2232,72.2652,27500.0
2014-12-02 14:30:00,86.05,86.06,85.97,85.98,35900.0,72.2652,72.2736,72.198,72.2064,35900.0
2014-12-02 14:40:00,85.99,86.2,85.98,86.2,43600.0,72.2148,72.3912,72.2064,72.3912,43600.0
2014-12-02 14:50:00,86.21,86.21,86.11,86.17,53600.0,72.3996,72.3996,72.3156,72.366,53600.0
2014-12-02 15:00:00,86.17,86.22,86.16,86.18,33000.0,72.366,72.408,72.3576,72.3744,33000.0
2014-12-02 15:10:00,86.17,86.19,86.07,86.08,45500.0,72.366,72.3828,72.282,72.2904,45500.0
2014-12-02 15:20:00,86.08,86.08,85.92,85.96,71000.0,72.2904,72.2904,72.156,72.1896,71000.0
2014-12-02 15:30:00,85.96,86.01,85.95,86.0,46100.0,72.1896,72.2316,72.1812,72.2232,46100.0
2014-12-02 15:40:00,86.0,86.04,85.96,86.01,101400.0,72.2232,72.2568,72.1896,72.2316,101400.0
2014-12-02 15:50:00,86.01,86.01,85.96,85.99,126600.0,72.2316,72.2316,72.1896,72.2148,126600.0
2014-12-03 09:30:00,86.4,86.44,85.89,85.97,103500.0,72.5591,72.5927,72.1308,72.198,103500.0
2014-12-03 09:40:00,85.97,86.04,85.78,85.84,47000.0,72.198,72.2568,72.0385,72.0888,47000.0
2014-12-03 09:50:00,85.84,85.94,85.83,85.91,36900.0,72.0888,72.1728,72.0804,72.1476,36900.0
2014-12-03 10:00:00,85.93,86.09,85.86,85.99,65400.0,72.1644,72.2988,72.1056,72.2148,65400.0
2014-12-03 10:10:00,85.96,86.21,85.89,86.2,102100.0,72.1896,72.3996,72.1308,72.3912,102100.0
2014-12-03 10:20:00,86.18,86.25,86.0,86.17,38700.0,72.3744,72.4332,72.2232,72.366,38700.0
2014-12-03 10:30:00,86.16,86.33,86.16,86.31,17200.0,72.3576,72.5003,72.3576,72.4835,17200.0
2014-12-03 10:40:00,86.31,86.35,86.24,86.27,22300.0,72.4835,72.5171,72.4248,72.45,22300.0
2014-12-03 10:50:00,86.29,86.3,86.14,86.15,26200.0,72.4668,72.4752,72.3408,72.3492,26200.0
2014-12-03 11:00:00,86.14,86.19,86.13,86.15,19900.0,72.3408,72.3828,72.3324,72.3492,19900.0
2014-12-03 11:10:00,86.15,86.16,86.01,86.06,25800.0,72.3492,72.3576,72.2316,72.2736,25800.0
2014-12-03 11:20:00,86.07,86.1,86.04,86.07,31700.0,72.282,72.3072,72.2568,72.282,31700.0
2014-12-03 11:30:00,86.07,86.14,86.05,86.05,44700.0,72.282,72.3408,72.2652,72.2652,44700.0
2014-12-03 11:40:00,86.06,86.16,86.05,86.16,24700.0,72.2736,72.3576,72.2652,72.3576,24700.0
2014-12-03 11:50:00,86.17,86.29,86.14,86.27,26900.0,72.366,72.4668,72.3408,72.45,26900.0
2014-12-03 12:00:00,86.27,86.3,86.27,86.29,9900.0,72.45,72.4752,72.45,72.4668,9900.0
2014-12-03 12:10:00,86.28,86.42,86.27,86.41,33400.0,72.4584,72.5759,72.45,72.5675,33400.0
2014-12-03 12:20:00,86.42,86.44,86.35,86.37,18100.0,72.5759,72.5927,72.5171,72.5339,18100.0
2014-12-03 12:30:00,86.34,86.35,86.2,86.2,15400.0,72.5087,72.5171,72.3912,72.3912,15400.0
2014-12-03 12:40:00,86.22,86.32,86.19,86.32,17700.0,72.408,72.4919,72.3828,72.4919,17700.0
2014-12-03 12:50:00,86.32,86.36,86.31,86.32,12100.0,72.4919,72.5255,72.4835,72.4919,12100.0
2014-12-03 13:00:00,86.32,86.38,86.31,86.37,14400.0,72.4919,72.5423,72.4835,72.5339,14400.0
2014-12-03 13:10:00,86.37,86.38,86.34,86.36,12600.0,72.5339,72.5423,72.5087,72.5255,12600.0
2014-12-03 13:20:00,86.35,86.37,86.33,86.35,9800.0,72.5171,72.5339,72.5003,72.5171,9800.0
2014-12-03 13:30:00,86.35,86.37,86.32,86.35,28200.0,72.5171,72.5339,72.4919,72.5171,28200.0
2014-12-03 13:40:00,86.36,86.36,86.27,86.35,16700.0,72.5255,72.5255,72.45,72.5171,16700.0
2014-12-03 13:50:00,86.34,86.37,86.27,86.32,28100.0,72.5087,72.5339,72.45,72.4919,28100.0
2014-12-03 14:00:00,86.33,86.4,86.3,86.4,31100.0,72.5003,72.5591,72.4752,72.5591,31100.0
2014-12-03 14:10:00,86.39,86.46,86.39,86.45,36100.0,72.5507,72.6095,72.5507,72.6011,36100.0
2014-12-03 14:20:00,86.44,86.47,86.43,86.46,17100.0,72.5927,72.6179,72.5843,72.6095,17100.0
2014-12-03 14:30:00,86.45,86.46,86.39,86.41,24600.0,72.6011,72.6095,72.5507,72.5675,24600.0
2014-12-03 14:40:00,86.42,86.42,86.38,86.39,29500.0,72.5759,72.5759,72.5423,72.5507,29500.0
2014-12-03 14:50:00,86.39,86.41,86.35,86.36,18300.0,72.5507,72.5675,72.5171,72.5255,18300.0
2014-12-03 15:00:00,86.35,86.37,86.34,86.37,26300.0,72.5171,72.5339,72.5087,72.5339,26300.0
2014-12-03 15:10:00,86.37,86.46,86.34,86.45,29100.0,72.5339,72.6095,72.5087,72.6011,29100.0
2014-12-03 15:20:00,86.46,86.51,86.42,86.51,28400.0,72.6095,72.6515,72.5759,72.6515,28400.0
2014-12-03 15:30:00,86.51,86.58,86.49,86.55,42700.0,72.6515,72.7103,72.6347,72.6851,42700.0
2014-12-03 15:40:00,86.56,86.6,86.55,86.56,78000.0,72.6935,72.7271,72.6851,72.6935,78000.0
2014-12-03 15:50:00,86.56,86.59,86.49,86.5,109400.0,72.6935,72.7187,72.6347,72.6431,109400.0
2014-12-04 09:30:00,86.41,86.48,86.17,86.43,76900.0,72.5675,72.6263,72.366,72.5843,76900.0
2014-12-04 09:40:00,86.41,86.44,86.19,86.31,59100.0,72.5675,72.5927,72.3828,72.4835,59100.0
2014-12-04 09:50:00,86.3,86.39,86.19,86.29,29500.0,72.4752,72.5507,72.3828,72.4668,29500.0
2014-12-04 10:00:00,86.29,86.39,86.27,86.32,42900.0,72.4668,72.5507,72.45,72.4919,42900.0
2014-12-04 10:10:00,86.31,86.39,86.3,86.32,15200.0,72.4835,72.5507,72.4752,72.4919,15200.0
2014-12-04 10:20:00,86.31,86.34,86.2,86.2,19500.0,72.4835,72.5087,72.3912,72.3912,19500.0
2014-12-04 10:30:00,86.2,86.21,85.96,85.98,58100.0,72.3912,72.3996,72.1896,72.2064,58100.0
2014-12-04 10:40:00,85.99,86.11,85.98,86.05,64400.0,72.2148,72.3156,72.2064,72.2652,64400.0
2014-12-04 10:50:00,86.04,86.06,85.96,86.0,15900.0,72.2568,72.2736,72.1896,72.2232,15900.0
2014-12-04 11:00:00,86.0,86.07,85.93,86.04,25100.0,72.2232,72.282,72.1644,72.2568,25100.0
2014-12-04 11:10:00,86.04,86.19,86.04,86.17,43100.0,72.2568,72.3828,72.2568,72.366,43100.0
2014-12-04 11:20:00,86.16,86.19,86.05,86.07,12100.0,72.3576,72.3828,72.2652,72.282,12100.0
2014-12-04 11:30:00,86.06,86.17,86.04,86.16,20200.0,72.2736,72.366,72.2568,72.3576,20200.0
2014-12-04 11:40:00,86.16,86.21,86.15,86.2,18200.0,72.3576,72.3996,72.3492,72.3912,18200.0
2014-12-04 11:50:00,86.2,86.21,86.12,86.2,17800.0,72.3912,72.3996,72.324,72.3912,17800.0
2014-12-04 12:00:00,86.19,86.21,86.1,86.2,18400.0,72.3828,72.3996,72.3072,72.3912,18400.0
2014-12-04 12:10:00,86.19,86.26,86.16,86.26,40200.0,72.3828,72.4416,72.3576,72.4416,40200.0
2014-12-04 12:20:00,86.26,86.36,86.26,86.33,13700.0,72.4416,72.5255,72.4416,72.5003,13700.0
2014-12-04 12:30:00,86.33,86.56,86.28,86.47,49000.0,72.5003,72.6935,72.4584,72.6179,49000.0
2014-12-04 12:40:00,86.47,86.53,86.37,86.41,11000.0,72.6179,72.6683,72.5339,72.5675,11000.0
2014-12-04 12:50:00,86.39,86.41,86.35,86.38,21300.0,72.5507,72.5675,72.5171,72.5423,21300.0
2014-12-04 13:00:00,86.37,86.38,86.33,86.33,17900.0,72.5339,72.5423,72.5003,72.5003,17900.0
2014-12-04 13:10:00,86.32,86.35,86.29,86.33,12300.0,72.4919,72.5171,72.4668,72.5003,12300.0
2014-12-04 13:20:00,86.32,86.37,86.32,86.34,11200.0,72.4919,72.5339,72.4919,72.5087,11200.0
2014-12-04 13:30:00,86.33,86.39,86.29,86.36,18600.0,72.5003,72.5507,72.4668,72.5255,18600.0
2014-12-04 13:40:00,86.36,86.39,86.34,86.38,13200.0,72.5255,72.5507,72.5087,72.5423,13200.0
2014-12-04 13:50:00,86.38,86.39,86.31,86.31,25100.0,72.5423,72.5507,72.4835,72.4835,25100.0
2014-12-04 14:00:00,86.31,86.4,86.29,86.38,21200.0,72.4835,72.5591,72.4668,72.5423,21200.0
2014-12-04 14:10:00,86.38,86.39,86.34,86.35,17200.0,72.5423,72.5507,72.5087,72.5171,17200.0
2014-12-04 14:20:00,86.36,86.39,86.35,86.35,13200.0,72.5255,72.5507,72.5171,72.5171,13200.0
2014-12-04 14:30:00,86.35,86.37,86.32,86.37,32000.0,72.5171,72.5339,72.4919,72.5339,32000.0
2014-12-04 14:40:00,86.38,86.38,86.31,86.35,24100.0,72.5423,72.5423,72.4835,72.5171,24100.0
2014-12-04 14:50:00,86.35,86.38,86.3,86.36,30000.0,72.5171,72.5423,72.4752,72.5255,30000.0
2014-12-04 15:00:00,86.35,86.39,86.34,86.38,18600.0,72.5171,72.5507,72.5087,72.5423,18600.0
2014-12-04 15:10:00,86.38,86.38,86.34,86.36,25300.0,72.5423,72.5423,72.5087,72.5255,25300.0
2014-12-04 15:20:00,86.36,86.36,86.12,86.21,82200.0,72.5255,72.5255,72.324,72.3996,82200.0
2014-12-04 15:30:00,86.19,86.31,86.17,86.26,23900.0,72.3828,72.4835,72.366,72.4416,23900.0
2014-12-04 15:40:00,86.27,86.33,86.25,86.31,58100.0,72.45,72.5003,72.4332,72.4835,58100.0
2014-12-04 15:50:00,86.31,86.38,86.28,86.33,99900.0,72.4835,72.5423,72.4584,72.5003,99900.0
2014-12-05 09:30:00,86.31,86.49,86.31,86.37,70800.0,72.4835,72.6347,72.4835,72.5339,70800.0
2014-12-05 09:40:00,86.42,86.43,86.09,86.11,75000.0,72.5759,72.5843,72.2988,72.3156,75000.0
2014-12-05 09:50:00,86.13,86.39,86.12,86.34,37500.0,72.3324,72.5507,72.324,72.5087,37500.0
2014-12-05 10:00:00,86.34,86.36,86.16,86.23,37300.0,72.5087,72.5255,72.3576,72.4164,37300.0
2014-12-05 10:10:00,86.23,86.45,86.22,86.44,39100.0,72.4164,72.6011,72.408,72.5927,39100.0
2014-12-05 10:20:00,86.44,86.49,86.4,86.41,77700.0,72.5927,72.6347,72.5591,72.5675,77700.0
2014-12-05 10:30:00,86.41,86.42,86.28,86.31,32800.0,72.5675,72.5759,72.4584,72.4835,32800.0
2014-12-05 10:40:00,86.31,86.33,86.21,86.21,30800.0,72.4835,72.5003,72.3996,72.3996,30800.0
2014-12-05 10:50:00,86.2,86.23,86.13,86.16,42000.0,72.3912,72.4164,72.3324,72.3576,42000.0
2014-12-05 11:00:00,86.17,86.23,86.14,86.17,77500.0,72.366,72.4164,72.3408,72.366,77500.0
2014-12-05 11:10:00,86.17,86.28,86.17,86.24,33200.0,72.366,72.4584,72.366,72.4248,33200.0
2014-12-05 11:20:00,86.24,86.27,86.23,86.24,55800.0,72.4248,72.45,72.4164,72.4248,55800.0
2014-12-05 11:30:00,86.24,86.26,86.14,86.16,24900.0,72.4248,72.4416,72.3408,72.3576,24900.0
2014-12-05 11:40:00,86.17,86.22,86.14,86.2,26000.0,72.366,72.408,72.3408,72.3912,26000.0
2014-12-05 11:50:00,86.21,86.39,86.2,86.31,21000.0,72.3996,72.5507,72.3912,72.4835,21000.0
2014-12-05 12:00:00,86.31,86.35,86.24,86.25,25500.0,72.4835,72.5171,72.4248,72.4332,25500.0
2014-12-05 12:10:00,86.25,86.29,86.24,86.26,21700.0,72.4332,72.4668,72.4248,72.4416,21700.0
2014-12-05 12:20:00,86.25,86.27,86.24,86.27,11900.0,72.4332,72.45,72.4248,72.45,11900.0
2014-12-05 12:30:00,86.28,86.31,86.25,86.31,10300.0,72.4584,72.4835,72.4332,72.4835,10300.0
2014-12-05 12:40:00,86.3,86.37,86.28,86.36,12800.0,72.4752,72.5339,72.4584,72.5255,12800.0
2014-12-05 12:50:00,86.36,86.38,86.34,86.38,15600.0,72.5255,72.5423,72.5087,72.5423,15600.0
2014-12-05 13:00:00,86.37,86.38,86.3,86.31,13800.0,72.5339,72.5423,72.4752,72.4835,13800.0
2014-12-05 13:10:00,86.31,86.36,86.3,86.34,17700.0,72.4835,72.5255,72.4752,72.5087,17700.0
2014-12-05 13:20:00,86.34,86.38,86.31,86.37,52300.0,72.5087,72.5423,72.4835,72.5339,52300.0
2014-12-05 13:30:00,86.37,86.38,86.28,86.29,17600.0,72.5339,72.5423,72.4584,72.4668,17600.0
2014-12-05 13:40:00,86.29,86.3,86.27,86.27,13000.0,72.4668,72.4752,72.45,72.45,13000.0
2014-12-05 13:50:00,86.28,86.3,86.21,86.22,36500.0,72.4584,72.4752,72.3996,72.408,36500.0
2014-12-05 14:00:00,86.23,86.23,86.12,86.18,126100.0,72.4164,72.4164,72.324,72.3744,126100.0
2014-12-05 14:10:00,86.17,86.19,86.16,86.18,73400.0,72.366,72.3828,72.3576,72.3744,73400.0
2014-12-05 14:20:00,86.17,86.22,86.17,86.19,43200.0,72.366,72.408,72.366,72.3828,43200.0
2014-12-05 14:30:00,86.19,86.2,86.16,86.16,26900.0,72.3828,72.3912,72.3576,72.3576,26900.0
2014-12-05 14:40:00,86.17,86.2,86.14,86.2,48600.0,72.366,72.3912,72.3408,72.3912,48600.0
2014-12-05 14:50:00,86.2,86.2,86.15,86.17,20700.0,72.3912,72.3912,72.3492,72.366,20700.0
2014-12-05 15:00:00,86.18,86.2,86.14,86.16,66200.0,72.3744,72.3912,72.3408,72.3576,66200.0
2014-12-05 15:10:00,86.16,86.18,86.14,86.18,48700.0,72.3576,72.3744,72.3408,72.3744,48700.0
2014-12-05 15:20:00,86.18,86.23,86.16,86.2,41800.0,72.3744,72.4164,72.3576,72.3912,41800.0
2014-12-05 15:30:00,86.2,86.22,86.16,86.2,66800.0,72.3912,72.408,72.3576,72.3912,66800.0
2014-12-05 15:40:00,86.2,86.21,86.08,86.09,102200.0,72.3912,72.3996,72.2904,72.2988,102200.0
2014-12-05 15:50:00,86.09,86.2,86.09,86.19,235400.0,72.2988,72.3912,72.2988,72.3828,235400.0
2014-12-08 09:30:00,86.16,86.16,85.65,85.66,194300.0,72.3576,72.3576,71.9293,71.9377,194300.0
2014-12-08 09:40:00,85.66,85.95,85.65,85.87,39900.0,71.9377,72.1812,71.9293,72.114,39900.0
2014-12-08 09:50:00,85.87,85.88,85.61,85.64,37300.0,72.114,72.1224,71.8957,71.9209,37300.0
2014-12-08 10:00:00,85.65,85.69,85.58,85.64,34200.0,71.9293,71.9629,71.8705,71.9209,34200.0
2014-12-08 10:10:00,85.64,85.65,85.4,85.43,51800.0,71.9209,71.9293,71.7193,71.7445,51800.0
2014-12-08 10:20:00,85.45,85.47,85.37,85.44,45700.0,71.7613,71.7781,71.6941,71.7529,45700.0
2014-12-08 10:30:00,85.43,85.48,85.38,85.39,38500.0,71.7445,71.7865,71.7025,71.7109,38500.0
2014-12-08 10:40:00,85.38,85.4,85.34,85.34,42200.0,71.7025,71.7193,71.6689,71.6689,42200.0
2014-12-08 10:50:00,85.34,85.35,85.17,85.17,63300.0,71.6689,71.6773,71.5262,71.5262,63300.0
2014-12-08 11:00:00,85.18,85.18,85.12,85.13,44300.0,71.5346,71.5346,71.4842,71.4926,44300.0
2014-12-08 11:10:00,85.14,85.15,84.99,85.08,106100.0,71.501,71.5094,71.375,71.4506,106100.0
2014-12-08 11:20:00,85.08,85.26,85.08,85.13,34700.0,71.4506,71.6018,71.4506,71.4926,34700.0
2014-12-08 11:30:00,85.15,85.31,85.15,85.28,24900.0,71.5094,71.6437,71.5094,71.6186,24900.0
2014-12-08 11:40:00,85.29,85.38,85.25,85.38,18600.0,71.6269,71.7025,71.5934,71.7025,18600.0
2014-12-08 11:50:00,85.38,85.49,85.37,85.41,19200.0,71.7025,71.7949,71.6941,71.7277,19200.0
2014-12-08 12:00:00,85.41,85.48,85.34,85.47,28500.0,71.7277,71.7865,71.6689,71.7781,28500.0
2014-12-08 12:10:00,85.44,85.44,85.05,85.17,44300.0,71.7529,71.7529,71.4254,71.5262,44300.0
2014-12-08 12:20:00,85.15,85.24,85.07,85.16,19100.0,71.5094,71.585,71.4422,71.5178,19100.0
2014-12-08 12:30:00,85.15,85.17,85.1,85.16,27700.0,71.5094,71.5262,71.4674,71.5178,27700.0
2014-12-08 12:40:00,85.17,85.18,85.12,85.13,27400.0,71.5262,71.5346,71.4842,71.4926,27400.0
2014-12-08 12:50:00,85.14,85.16,85.05,85.08,17100.0,71.501,71.5178,71.4254,71.4506,17100.0
2014-12-08 13:00:00,85.08,85.17,85.08,85.1,22500.0,71.4506,71.5262,71.4506,71.4674,22500.0
2014-12-08 13:10:00,85.1,85.1,85.01,85.06,18900.0,71.4674,71.4674,71.3918,71.4338,18900.0
2014-12-08 13:20:00,85.05,85.06,84.91,84.91,23600.0,71.4254,71.4338,71.3078,71.3078,23600.0
2014-12-08 13:30:00,84.92,84.97,84.82,84.87,30500.0,71.3162,71.3582,71.2322,71.2742,30500.0
2014-12-08 13:40:00,84.87,84.9,84.77,84.86,26500.0,71.2742,71.2994,71.1902,71.2658,26500.0
2014-12-08 13:50:00,84.87,84.96,84.85,84.87,20300.0,71.2742,71.3498,71.2574,71.2742,20300.0
2014-12-08 14:00:00,84.86,84.91,84.82,84.9,28800.0,71.2658,71.3078,71.2322,71.2994,28800.0
2014-12-08 14:10:00,84.9,84.9,84.77,84.81,22500.0,71.2994,71.2994,71.1902,71.2238,22500.0
2014-12-08 14:20:00,84.8,84.89,84.78,84.89,25200.0,71.2154,71.291,71.1986,71.291,25200.0
2014-12-08 14:30:00,84.89,84.95,84.86,84.95,26900.0,71.291,71.3414,71.2658,71.3414,26900.0
2014-12-08 14:40:00,84.94,84.97,84.91,84.95,25200.0,71.333,71.3582,71.3078,71.3414,25200.0
2014-12-08 14:50:00,84.96,85.07,84.94,85.05,23300.0,71.3498,71.4422,71.333,71.4254,23300.0
2014-12-08 15:00:00,85.07,85.07,84.92,84.96,27200.0,71.4422,71.4422,71.3162,71.3498,27200.0
2014-12-08 15:10:00,84.95,85.06,84.95,84.97,41200.0,71.3414,71.4338,71.3414,71.3582,41200.0
2014-12-08 15:20:00,84.97,85.12,84.94,85.08,47700.0,71.3582,71.4842,71.333,71.4506,47700.0
2014-12-08 15:30:00,85.08,85.09,85.0,85.05,44200.0,71.4506,71.459,71.3834,71.4254,44200.0
2014-12-08 15:40:00,85.06,85.1,84.96,84.98,87100.0,71.4338,71.4674,71.3498,71.3666,87100.0
2014-12-08 15:50:00,84.98,85.1,84.93,84.97,240100.0,71.3666,71.4674,71.3246,71.3582,240100.0
2014-12-09 09:30:00,84.17,84.57,84.11,84.41,86600.0,70.6864,71.0223,70.636,70.8879,86600.0
2014-12-09 09:40:00,84.38,84.46,84.2,84.27,60300.0,70.8627,70.9299,70.7116,70.7703,60300.0
2014-12-09 09:50:00,84.28,84.68,84.28,84.68,16300.0,70.7787,71.1147,70.7787,71.1147,16300.0
2014-12-09 10:00:00,84.67,84.7,84.4,84.44,28800.0,71.1063,71.1315,70.8795,70.9131,28800.0
2014-12-09 10:10:00,84.45,84.45,84.29,84.32,30200.0,70.9215,70.9215,70.7871,70.8123,30200.0
2014-12-09 10:20:00,84.33,84.38,84.11,84.13,35800.0,70.8207,70.8627,70.636,70.6528,35800.0
2014-12-09 10:30:00,84.15,84.23,83.99,84.15,195700.0,70.6696,70.7368,70.5352,70.6696,195700.0
2014-12-09 10:40:00,84.18,84.51,84.18,84.51,47300.0,70.6948,70.9719,70.6948,70.9719,47300.0
2014-12-09 10:50:00,84.51,84.6,84.49,84.56,23300.0,70.9719,71.0475,70.9551,71.0139,23300.0
2014-12-09 11:00:00,84.56,84.61,84.49,84.5,14400.0,71.0139,71.0559,70.9551,70.9635,14400.0
2014-12-09 11:10:00,84.51,84.61,84.5,84.6,12400.0,70.9719,71.0559,70.9635,71.0475,12400.0
2014-12-09 11:20:00,84.58,84.85,84.58,84.79,19500.0,71.0307,71.2574,71.0307,71.207,19500.0
2014-12-09 11:30:00,84.79,84.83,84.7,84.74,34400.0,71.207,71.2406,71.1315,71.1651,34400.0
2014-12-09 11:40:00,84.75,84.77,84.6,84.7,22900.0,71.1735,71.1902,71.0475,71.1315,22900.0
2014-12-09 11:50:00,84.71,84.75,84.65,84.65,14800.0,71.1399,71.1735,71.0895,71.0895,14800.0
2014-12-09 12:00:00,84.63,84.63,84.52,84.52,32700.0,71.0727,71.0727,70.9803,70.9803,32700.0
2014-12-09 12:10:00,84.54,84.58,84.35,84.4,30000.0,70.9971,71.0307,70.8375,70.8795,30000.0
2014-12-09 12:20:00,84.41,84.63,84.4,84.6,12700.0,70.8879,71.0727,70.8795,71.0475,12700.0
2014-12-09 12:30:00,84.59,84.75,84.58,84.75,17500.0,71.0391,71.1735,71.0307,71.1735,17500.0
2014-12-09 12:40:00,84.76,84.8,84.69,84.71,13600.0,71.1819,71.2154,71.1231,71.1399,13600.0
2014-12-09 12:50:00,84.73,84.81,84.72,84.81,14400.0,71.1567,71.2238,71.1483,71.2238,14400.0
2014-12-09 13:00:00,84.81,84.9,84.74,84.85,14000.0,71.2238,71.2994,71.1651,71.2574,14000.0
2014-12-09 13:10:00,84.87,84.99,84.87,84.92,22600.0,71.2742,71.375,71.2742,71.3162,22600.0
2014-12-09 13:20:00,84.93,84.95,84.85,84.91,32000.0,71.3246,71.3414,71.2574,71.3078,32000.0
2014-12-09 13:30:00,84.91,85.06,84.9,85.06,24700.0,71.3078,71.4338,71.2994,71.4338,24700.0
2014-12-09 13:40:00,85.07,85.1,85.01,85.01,19400.0,71.4422,71.4674,71.3918,71.3918,19400.0
2014-12-09 13:50:00,85.01,85.04,84.96,85.03,13700.0,71.3918,71.417,71.3498,71.4086,13700.0
2014-12-09 14:00:00,85.03,85.15,85.03,85.12,15600.0,71.4086,71.5094,71.4086,71.4842,15600.0
2014-12-09 14:10:00,85.12,85.12,84.91,84.95,18500.0,71.4842,71.4842,71.3078,71.3414,18500.0
2014-12-09 14:20:00,84.95,85.02,84.93,85.02,12500.0,71.3414,71.4002,71.3246,71.4002,12500.0
2014-12-09 14:30:00,85.01,85.02,84.78,84.91,19600.0,71.3918,71.4002,71.1986,71.3078,19600.0
2014-12-09 14:40:00,84.9,84.98,84.85,84.94,17100.0,71.2994,71.3666,71.2574,71.333,17100.0
2014-12-09 14:50:00,84.94,84.96,84.84,84.96,21600.0,71.333,71.3498,71.249,71.3498,21600.0
2014-12-09 15:00:00,84.97,85.04,84.93,84.97,22500.0,71.3582,71.417,71.3246,71.3582,22500.0
2014-12-09 15:10:00,84.98,85.01,84.9,84.97,21800.0,71.3666,71.3918,71.2994,71.3582,21800.0
2014-12-09 15:20:00,84.96,85.06,84.94,85.0,34400.0,71.3498,71.4338,71.333,71.3834,34400.0
2014-12-09 15:30:00,85.0,85.05,84.92,85.03,50400.0,71.3834,71.4254,71.3162,71.4086,50400.0
2014-12-09 15:40:00,85.02,85.15,84.99,85.15,62200.0,71.4002,71.5094,71.375,71.5094,62200.0
2014-12-09 15:50:00,85.14,85.22,85.08,85.17,163300.0,71.501,71.5682,71.4506,71.5262,163300.0
2014-12-10 09:30:00,85.2,85.31,84.65,84.86,70400.0,71.5514,71.6437,71.0895,71.2658,70400.0
2014-12-10 09:40:00,84.88,84.94,84.65,84.66,22200.0,71.2826,71.333,71.0895,71.0979,22200.0
2014-12-10 09:50:00,84.64,84.68,84.52,84.55,32300.0,71.0811,71.1147,70.9803,71.0055,32300.0
2014-12-10 10:00:00,84.55,84.59,84.35,84.41,42600.0,71.0055,71.0391,70.8375,70.8879,42600.0
2014-12-10 10:10:00,84.41,84.53,84.36,84.48,18000.0,70.8879,70.9887,70.8459,70.9467,18000.0
2014-12-10 10:20:00,84.49,84.52,84.4,84.41,15800.0,70.9551,70.9803,70.8795,70.8879,15800.0
2014-12-10 10:30:00,84.4,84.4,84.25,84.33,23900.0,70.8795,70.8795,70.7536,70.8207,23900.0
2014-12-10 10:40:00,84.33,84.44,84.32,84.39,24600.0,70.8207,70.9131,70.8123,70.8711,24600.0
2014-12-10 10:50:00,84.4,84.59,84.35,84.59,24300.0,70.8795,71.0391,70.8375,71.0391,24300.0
2014-12-10 11:00:00,84.59,84.64,84.57,84.63,24000.0,71.0391,71.0811,71.0223,71.0727,24000.0
2014-12-10 11:10:00,84.63,84.67,84.51,84.54,27100.0,71.0727,71.1063,70.9719,70.9971,27100.0
2014-12-10 11:20:00,84.54,84.54,84.35,84.36,31000.0,70.9971,70.9971,70.8375,70.8459,31000.0
2014-12-10 11:30:00,84.35,84.39,84.23,84.28,19600.0,70.8375,70.8711,70.7368,70.7787,19600.0
2014-12-10 11:40:00,84.27,84.3,84.18,84.25,28200.0,70.7703,70.7955,70.6948,70.7536,28200.0
2014-12-10 11:50:00,84.26,84.46,84.25,84.45,18300.0,70.7619,70.9299,70.7536,70.9215,18300.0
2014-12-10 12:00:00,84.45,84.5,84.44,84.44,17400.0,70.9215,70.9635,70.9131,70.9131,17400.0
2014-12-10 12:10:00,84.46,84.46,84.12,84.18,56600.0,70.9299,70.9299,70.6444,70.6948,56600.0
2014-12-10 12:20:00,84.17,84.24,84.12,84.21,26900.0,70.6864,70.7452,70.6444,70.72,26900.0
2014-12-10 12:30:00,84.21,84.24,84.15,84.2,29900.0,70.72,70.7452,70.6696,70.7116,29900.0
2014-12-10 12:40:00,84.21,84.27,84.2,84.27,23500.0,70.72,70.7703,70.7116,70.7703,23500.0
2014-12-10 12:50:00,84.27,84.33,84.27,84.33,24800.0,70.7703,70.8207,70.7703,70.8207,24800.0
2014-12-10 13:00:00,84.32,84.34,84.29,84.31,23400.0,70.8123,70.8291,70.7871,70.8039,23400.0
2014-12-10 13:10:00,84.32,84.4,84.24,84.29,34600.0,70.8123,70.8795,70.7452,70.7871,34600.0
2014-12-10 13:20:00,84.27,84.27,84.2,84.23,32600.0,70.7703,70.7703,70.7116,70.7368,32600.0
2014-12-10 13:30:00,84.24,84.26,84.12,84.14,23000.0,70.7452,70.7619,70.6444,70.6612,23000.0
2014-12-10 13:40:00,84.13,84.15,84.0,84.03,54600.0,70.6528,70.6696,70.5436,70.5688,54600.0
2014-12-10 13:50:00,84.02,84.11,84.01,84.04,44300.0,70.5604,70.636,70.552,70.5772,44300.0
2014-12-10 14:00:00,84.04,84.14,84.01,84.12,48500.0,70.5772,70.6612,70.552,70.6444,48500.0
2014-12-10 14:10:00,84.13,84.13,84.0,84.06,42000.0,70.6528,70.6528,70.5436,70.594,42000.0
2014-12-10 14:20:00,84.06,84.07,83.9,83.93,38700.0,70.594,70.6024,70.4596,70.4848,38700.0
2014-12-10 14:30:00,83.92,83.94,83.8,83.83,37500.0,70.4764,70.4932,70.3756,70.4008,37500.0
2014-12-10 14:40:00,83.82,83.89,83.8,83.83,26900.0,70.3924,70.4512,70.3756,70.4008,26900.0
2014-12-10 14:50:00,83.81,83.86,83.7,83.7,53000.0,70.384,70.426,70.2917,70.2917,53000.0
2014-12-10 15:00:00,83.71,83.84,83.63,83.81,42600.0,70.3001,70.4092,70.2329,70.384,42600.0
2014-12-10 15:10:00,83.81,83.99,83.8,83.98,35700.0,70.384,70.5352,70.3756,70.5268,35700.0
2014-12-10 15:20:00,83.98,84.06,83.98,84.01,37800.0,70.5268,70.594,70.5268,70.552,37800.0
2014-12-10 15:30:00,84.01,84.07,83.87,83.94,51500.0,70.552,70.6024,70.4344,70.4932,51500.0
2014-12-10 15:40:00,83.93,83.94,83.62,83.66,101500.0,70.4848,70.4932,70.2245,70.2581,101500.0
2014-12-10 15:50:00,83.66,83.84,83.65,83.73,195200.0,70.2581,70.4092,70.2497,70.3169,195200.0
2014-12-11 09:30:00,84.38,84.55,83.92,84.55,109000.0,70.8627,71.0055,70.4764,71.0055,109000.0
2014-12-11 09:40:00,84.55,84.82,84.46,84.69,42800.0,71.0055,71.2322,70.9299,71.1231,42800.0
2014-12-11 09:50:00,84.71,84.97,84.71,84.85,46100.0,71.1399,71.3582,71.1399,71.2574,46100.0
2014-12-11 10:00:00,84.83,84.87,84.66,84.87,35500.0,71.2406,71.2742,71.0979,71.2742,35500.0
2014-12-11 10:10:00,84.88,85.13,84.83,85.12,28500.0,71.2826,71.4926,71.2406,71.4842,28500.0
2014-12-11 10:20:00,85.13,85.36,85.09,85.29,46200.0,71.4926,71.6857,71.459,71.6269,46200.0
2014-12-11 10:30:00,85.3,85.43,85.28,85.39,35200.0,71.6353,71.7445,71.6186,71.7109,35200.0
2014-12-11 10:40:00,85.39,85.4,85.24,85.24,23500.0,71.7109,71.7193,71.585,71.585,23500.0
2014-12-11 10:50:00,85.24,85.24,85.08,85.1,24100.0,71.585,71.585,71.4506,71.4674,24100.0
2014-12-11 11:00:00,85.09,85.12,85.01,85.07,24500.0,71.459,71.4842,71.3918,71.4422,24500.0
2014-12-11 11:10:00,85.06,85.18,85.03,85.17,30500.0,71.4338,71.5346,71.4086,71.5262,30500.0
2014-12-11 11:20:00,85.18,85.31,85.12,85.12,42600.0,71.5346,71.6437,71.4842,71.4842,42600.0
2014-12-11 11:30:00,85.12,85.13,85.04,85.06,29000.0,71.4842,71.4926,71.417,71.4338,29000.0
2014-12-11 11:40:00,85.06,85.08,84.92,84.97,31600.0,71.4338,71.4506,71.3162,71.3582,31600.0
2014-12-11 11:50:00,84.97,85.06,84.91,85.06,64900.0,71.3582,71.4338,71.3078,71.4338,64900.0
2014-12-11 12:00:00,85.06,85.16,85.01,85.05,43500.0,71.4338,71.5178,71.3918,71.4254,43500.0
2014-12-11 12:10:00,85.08,85.15,85.03,85.11,55000.0,71.4506,71.5094,71.4086,71.4758,55000.0
2014-12-11 12:20:00,85.11,85.13,84.99,84.99,40700.0,71.4758,71.4926,71.375,71.375,40700.0
2014-12-11 12:30:00,84.98,85.01,84.9,84.95,28500.0,71.3666,71.3918,71.2994,71.3414,28500.0
2014-12-11 12:40:00,84.94,85.05,84.87,85.01,42100.0,71.333,71.4254,71.2742,71.3918,42100.0
2014-12-11 12:50:00,85.01,85.03,84.93,84.94,21700.0,71.3918,71.4086,71.3246,71.333,21700.0
2014-12-11 13:00:00,84.94,84.94,84.78,84.78,34800.0,71.333,71.333,71.1986,71.1986,34800.0
2014-12-11 13:10:00,84.78,84.79,84.63,84.69,35000.0,71.1986,71.207,71.0727,71.1231,35000.0
2014-12-11 13:20:00,84.69,84.7,84.46,84.6,61300.0,71.1231,71.1315,70.9299,71.0475,61300.0
2014-12-11 13:30:00,84.6,84.64,84.58,84.6,33900.0,71.0475,71.0811,71.0307,71.0475,33900.0
2014-12-11 13:40:00,84.59,84.66,84.54,84.59,36100.0,71.0391,71.0979,70.9971,71.0391,36100.0
2014-12-11 13:50:00,84.57,84.63,84.43,84.43,31600.0,71.0223,71.0727,70.9047,70.9047,31600.0
2014-12-11 14:00:00,84.42,84.53,84.4,84.52,26900.0,70.8963,70.9887,70.8795,70.9803,26900.0
2014-12-11 14:10:00,84.49,84.5,84.35,84.38,21700.0,70.9551,70.9635,70.8375,70.8627,21700.0
2014-12-11 14:20:00,84.38,84.47,84.22,84.25,30100.0,70.8627,70.9383,70.7284,70.7536,30100.0
2014-12-11 14:30:00,84.24,84.31,84.08,84.14,60300.0,70.7452,70.8039,70.6108,70.6612,60300.0
2014-12-11 14:40:00,84.14,84.19,83.92,83.94,62200.0,70.6612,70.7032,70.4764,70.4932,62200.0
2014-12-11 14:50:00,83.95,84.01,83.74,83.81,69100.0,70.5016,70.552,70.3253,70.384,69100.0
2014-12-11 15:00:00,83.81,84.02,83.79,83.98,73700.0,70.384,70.5604,70.3672,70.5268,73700.0
2014-12-11 15:10:00,83.98,84.2,83.98,84.19,78100.0,70.5268,70.7116,70.5268,70.7032,78100.0
2014-12-11 15:20:00,84.19,84.29,84.12,84.23,60800.0,70.7032,70.7871,70.6444,70.7368,60800.0
2014-12-11 15:30:00,84.24,84.32,84.04,84.1,65800.0,70.7452,70.8123,70.5772,70.6276,65800.0
2014-12-11 15:40:00,84.11,84.24,83.87,83.88,99900.0,70.636,70.7452,70.4344,70.4428,99900.0
2014-12-11 15:50:00,83.88,83.91,83.68,83.85,187100.0,70.4428,70.468,70.2749,70.4176,187100.0
2014-12-12 09:30:00,83.41,83.47,83.13,83.21,132900.0,70.0481,70.0985,69.813,69.8802,132900.0
2014-12-12 09:40:00,83.2,83.26,82.92,82.92,73800.0,69.8718,69.9221,69.6366,69.6366,73800.0
2014-12-12 09:50:00,82.97,83.32,82.97,83.32,41400.0,69.6786,69.9725,69.6786,69.9725,41400.0
2014-12-12 10:00:00,83.33,83.41,83.09,83.19,47100.0,69.9809,70.0481,69.7794,69.8634,47100.0
2014-12-12 10:10:00,83.2,83.2,82.9,83.02,54000.0,69.8718,69.8718,69.6198,69.7206,54000.0
2014-12-12 10:20:00,83.0,83.06,82.8,82.83,52700.0,69.7038,69.7542,69.5358,69.561,52700.0
2014-12-12 10:30:00,82.82,82.89,82.8,82.81,40400.0,69.5526,69.6114,69.5358,69.5442,40400.0
2014-12-12 10:40:00,82.81,82.83,82.7,82.71,35700.0,69.5442,69.561,69.4519,69.4603,35700.0
2014-12-12 10:50:00,82.72,82.75,82.54,82.57,74500.0,69.4687,69.4938,69.3175,69.3427,74500.0
2014-12-12 11:00:00,82.58,82.73,82.47,82.67,83100.0,69.3511,69.477,69.2587,69.4267,83100.0
2014-12-12 11:10:00,82.67,82.7,82.45,82.45,29000.0,69.4267,69.4519,69.2419,69.2419,29000.0
2014-12-12 11:20:00,82.45,82.59,82.32,82.33,37200.0,69.2419,69.3595,69.1327,69.1411,37200.0
2014-12-12 11:30:00,82.34,82.67,82.3,82.66,43600.0,69.1495,69.4267,69.1159,69.4183,43600.0
2014-12-12 11:40:00,82.69,82.7,82.44,82.51,29300.0,69.4435,69.4519,69.2335,69.2923,29300.0
2014-12-12 11:50:00,82.52,82.64,82.37,82.37,33700.0,69.3007,69.4015,69.1747,69.1747,33700.0
2014-12-12 12:00:00,82.41,82.44,82.32,82.32,22300.0,69.2083,69.2335,69.1327,69.1327,22300.0
2014-12-12 12:10:00,82.35,82.41,82.3,82.36,23600.0,69.1579,69.2083,69.1159,69.1663,23600.0
2014-12-12 12:20:00,82.35,82.63,82.32,82.6,27900.0,69.1579,69.3931,69.1327,69.3679,27900.0
2014-12-12 12:30:00,82.62,82.69,82.6,82.69,16300.0,69.3847,69.4435,69.3679,69.4435,16300.0
2014-12-12 12:40:00,82.69,82.73,82.6,82.7,29300.0,69.4435,69.477,69.3679,69.4519,29300.0
2014-12-12 12:50:00,82.69,82.69,82.58,82.68,21600.0,69.4435,69.4435,69.3511,69.4351,21600.0
2014-12-12 13:00:00,82.68,82.79,82.62,82.74,36100.0,69.4351,69.5274,69.3847,69.4854,36100.0
2014-12-12 13:10:00,82.74,82.97,82.73,82.94,50000.0,69.4854,69.6786,69.477,69.6534,50000.0
2014-12-12 13:20:00,82.94,83.05,82.94,82.95,32900.0,69.6534,69.7458,69.6534,69.6618,32900.0
2014-12-12 13:30:00,82.97,82.98,82.76,82.79,36200.0,69.6786,69.687,69.5022,69.5274,36200.0
2014-12-12 13:40:00,82.8,82.8,82.57,82.69,26000.0,69.5358,69.5358,69.3427,69.4435,26000.0
2014-12-12 13:50:00,82.69,82.83,82.69,82.76,20300.0,69.4435,69.561,69.4435,69.5022,20300.0
2014-12-12 14:00:00,82.75,82.76,82.55,82.55,22800.0,69.4938,69.5022,69.3259,69.3259,22800.0
2014-12-12 14:10:00,82.57,82.57,82.42,82.42,28200.0,69.3427,69.3427,69.2167,69.2167,28200.0
2014-12-12 14:20:00,82.43,82.54,82.37,82.41,42500.0,69.2251,69.3175,69.1747,69.2083,42500.0
2014-12-12 14:30:00,82.42,82.48,82.31,82.39,30900.0,69.2167,69.2671,69.1243,69.1915,30900.0
2014-12-12 14:40:00,82.39,82.42,82.32,82.4,37900.0,69.1915,69.2167,69.1327,69.1999,37900.0
2014-12-12 14:50:00,82.39,82.54,82.34,82.54,44100.0,69.1915,69.3175,69.1495,69.3175,44100.0
2014-12-12 15:00:00,82.53,82.57,82.46,82.48,46800.0,69.3091,69.3427,69.2503,69.2671,46800.0
2014-12-12 15:10:00,82.48,82.52,82.38,82.52,52900.0,69.2671,69.3007,69.1831,69.3007,52900.0
2014-12-12 15:20:00,82.53,82.55,82.41,82.51,59000.0,69.3091,69.3259,69.2083,69.2923,59000.0
2014-12-12 15:30:00,82.52,82.52,82.16,82.2,107500.0,69.3007,69.3007,68.9984,69.032,107500.0
2014-12-12 15:40:00,82.2,82.23,82.03,82.13,166800.0,69.032,69.0571,68.8892,68.9732,166800.0
2014-12-12 15:50:00,82.13,82.13,81.86,81.91,387600.0,68.9732,68.9732,68.7464,68.7884,387600.0
2014-12-15 09:30:00,82.13,82.57,82.13,82.5,88400.0,68.9732,69.3427,68.9732,69.2839,88400.0
2014-12-15 09:40:00,82.49,82.85,82.43,82.63,81500.0,69.2755,69.5778,69.2251,69.3931,81500.0
2014-12-15 09:50:00,82.63,82.65,82.32,82.46,37900.0,69.3931,69.4099,69.1327,69.2503,37900.0
2014-12-15 10:00:00,82.48,82.58,82.36,82.43,53200.0,69.2671,69.3511,69.1663,69.2251,53200.0
2014-12-15 10:10:00,82.41,82.62,82.4,82.56,34600.0,69.2083,69.3847,69.1999,69.3343,34600.0
2014-12-15 10:20:00,82.54,82.55,82.34,82.42,57400.0,69.3175,69.3259,69.1495,69.2167,57400.0
2014-12-15 10:30:00,82.42,82.43,82.21,82.27,29700.0,69.2167,69.2251,69.0403,69.0907,29700.0
2014-12-15 10:40:00,82.27,82.29,82.15,82.22,38400.0,69.0907,69.1075,68.99,69.0487,38400.0
2014-12-15 10:50:00,82.24,82.44,82.24,82.44,58000.0,69.0655,69.2335,69.0655,69.2335,58000.0
2014-12-15 11:00:00,82.44,82.44,81.98,82.16,69900.0,69.2335,69.2335,68.8472,68.9984,69900.0
2014-12-15 11:10:00,82.15,82.18,81.92,81.93,37000.0,68.99,69.0152,68.7968,68.8052,37000.0
2014-12-15 11:20:00,81.96,81.97,81.72,81.83,58700.0,68.8304,68.8388,68.6288,68.7212,58700.0
2014-12-15 11:30:00,81.83,81.99,81.74,81.83,133600.0,68.7212,68.8556,68.6456,68.7212,133600.0
2014-12-15 11:40:00,81.84,82.03,81.75,81.93,87000.0,68.7296,68.8892,68.654,68.8052,87000.0
2014-12-15 11:50:00,81.93,82.01,81.69,81.75,76700.0,68.8052,68.8724,68.6037,68.654,76700.0
2014-12-15 12:00:00,81.73,82.09,81.73,82.02,57600.0,68.6372,68.9396,68.6372,68.8808,57600.0
2014-12-15 12:10:00,82.02,82.03,81.82,81.84,32200.0,68.8808,68.8892,68.7128,68.7296,32200.0
2014-12-15 12:20:00,81.86,82.16,81.86,82.15,61300.0,68.7464,68.9984,68.7464,68.99,61300.0
2014-12-15 12:30:00,82.15,82.39,82.03,82.36,37700.0,68.99,69.1915,68.8892,69.1663,37700.0
2014-12-15 12:40:00,82.34,82.38,82.18,82.25,16700.0,69.1495,69.1831,69.0152,69.0739,16700.0
2014-12-15 12:50:00,82.25,82.45,82.15,82.39,41200.0,69.0739,69.2419,68.99,69.1915,41200.0
2014-12-15 13:00:00,82.39,82.44,82.21,82.25,28900.0,69.1915,69.2335,69.0403,69.0739,28900.0
2014-12-15 13:10:00,82.23,82.27,82.09,82.16,19300.0,69.0571,69.0907,68.9396,68.9984,19300.0
2014-12-15 13:20:00,82.16,82.31,82.16,82.16,20400.0,68.9984,69.1243,68.9984,68.9984,20400.0
2014-12-15 13:30:00,82.15,82.39,82.11,82.34,20300.0,68.99,69.1915,68.9564,69.1495,20300.0
2014-12-15 13:40:00,82.32,82.44,82.24,82.25,34200.0,69.1327,69.2335,69.0655,69.0739,34200.0
2014-12-15 13:50:00,82.24,82.35,82.19,82.27,19200.0,69.0655,69.1579,69.0236,69.0907,19200.0
2014-12-15 14:00:00,82.24,82.29,82.05,82.13,20000.0,69.0655,69.1075,68.906,68.9732,20000.0
2014-12-15 14:10:00,82.13,82.15,82.05,82.08,20700.0,68.9732,68.99,68.906,68.9312,20700.0
2014-12-15 14:20:00,82.09,82.46,82.06,82.39,28400.0,68.9396,69.2503,68.9144,69.1915,28400.0
2014-12-15 14:30:00,82.39,82.57,82.27,82.51,159500.0,69.1915,69.3427,69.0907,69.2923,159500.0
2014-12-15 14:40:00,82.51,82.53,82.37,82.4,68100.0,69.2923,69.3091,69.1747,69.1999,68100.0
2014-12-15 14:50:00,82.4,82.53,82.35,82.48,62900.0,69.1999,69.3091,69.1579,69.2671,62900.0
2014-12-15 15:00:00,82.48,82.55,82.38,82.43,48000.0,69.2671,69.3259,69.1831,69.2251,48000.0
2014-12-15 15:10:00,82.44,82.53,82.3,82.32,62900.0,69.2335,69.3091,69.1159,69.1327,62900.0
2014-12-15 15:20:00,82.31,82.35,82.07,82.07,63800.0,69.1243,69.1579,68.9228,68.9228,63800.0
2014-12-15 15:30:00,82.08,82.27,81.93,82.24,142100.0,68.9312,69.0907,68.8052,69.0655,142100.0
2014-12-15 15:40:00,82.23,82.24,81.97,82.12,135800.0,69.0571,69.0655,68.8388,68.9648,135800.0
2014-12-15 15:50:00,82.13,82.16,81.86,81.88,264200.0,68.9732,68.9984,68.7464,68.7632,264200.0
2014-12-16 09:30:00,82.0,82.0,81.66,81.7,100000.0,68.864,68.864,68.5785,68.612,100000.0
2014-12-16 09:40:00,81.71,82.19,81.68,82.19,69100.0,68.6204,69.0236,68.5953,69.0236,69100.0
2014-12-16 09:50:00,82.17,82.44,82.15,82.39,95200.0,69.0068,69.2335,68.99,69.1915,95200.0
2014-12-16 10:00:00,82.39,82.5,82.34,82.41,306800.0,69.1915,69.2839,69.1495,69.2083,306800.0
2014-12-16 10:10:00,82.43,82.89,82.36,82.84,143800.0,69.2251,69.6114,69.1663,69.5694,143800.0
2014-12-16 10:20:00,82.84,83.06,82.72,83.0,156700.0,69.5694,69.7542,69.4687,69.7038,156700.0
2014-12-16 10:30:00,83.0,83.0,82.71,82.9,136600.0,69.7038,69.7038,69.4603,69.6198,136600.0
2014-12-16 10:40:00,82.89,82.99,82.77,82.92,48600.0,69.6114,69.6954,69.5106,69.6366,48600.0
2014-12-16 10:50:00,82.9,83.27,82.9,83.23,44400.0,69.6198,69.9305,69.6198,69.897,44400.0
2014-12-16 11:00:00,83.23,83.32,83.2,83.23,48100.0,69.897,69.9725,69.8718,69.897,48100.0
2014-12-16 11:10:00,83.23,83.51,83.23,83.5,35300.0,69.897,70.1321,69.897,70.1237,35300.0
2014-12-16 11:20:00,83.5,84.13,83.48,84.07,173200.0,70.1237,70.6528,70.1069,70.6024,173200.0
2014-12-16 11:30:00,84.09,84.22,83.95,83.97,71000.0,70.6192,70.7284,70.5016,70.5184,71000.0
2014-12-16 11:40:00,83.97,84.16,83.95,83.98,35800.0,70.5184,70.678,70.5016,70.5268,35800.0
2014-12-16 11:50:00,83.98,84.03,83.9,83.91,54100.0,70.5268,70.5688,70.4596,70.468,54100.0
2014-12-16 12:00:00,83.92,83.95,83.4,83.43,74600.0,70.4764,70.5016,70.0397,70.0649,74600.0
2014-12-16 12:10:00,83.42,83.5,83.28,83.32,70800.0,70.0565,70.1237,69.9389,69.9725,70800.0
2014-12-16 12:20:00,83.32,83.4,83.27,83.37,66000.0,69.9725,70.0397,69.9305,70.0145,66000.0
2014-12-16 12:30:00,83.37,83.49,83.33,83.47,50200.0,70.0145,70.1153,69.9809,70.0985,50200.0
2014-12-16 12:40:00,83.48,83.49,83.28,83.38,57600.0,70.1069,70.1153,69.9389,70.0229,57600.0
2014-12-16 12:50:00,83.41,83.49,83.33,83.34,38200.0,70.0481,70.1153,69.9809,69.9893,38200.0
2014-12-16 13:00:00,83.33,83.44,83.27,83.3,47100.0,69.9809,70.0733,69.9305,69.9557,47100.0
2014-12-16 13:10:00,83.3,83.41,83.2,83.29,144800.0,69.9557,70.0481,69.8718,69.9473,144800.0
2014-12-16 13:20:00,83.3,83.37,83.27,83.34,75600.0,69.9557,70.0145,69.9305,69.9893,75600.0
2014-12-16 13:30:00,83.33,83.41,83.18,83.38,76600.0,69.9809,70.0481,69.855,70.0229,76600.0
2014-12-16 13:40:00,83.39,83.57,83.33,83.43,34000.0,70.0313,70.1825,69.9809,70.0649,34000.0
2014-12-16 13:50:00,83.45,83.62,83.45,83.49,44000.0,70.0817,70.2245,70.0817,70.1153,44000.0
2014-12-16 14:00:00,83.5,83.6,83.33,83.59,36100.0,70.1237,70.2077,69.9809,70.1993,36100.0
2014-12-16 14:10:00,83.6,83.72,83.5,83.51,52600.0,70.2077,70.3085,70.1237,70.1321,52600.0
2014-12-16 14:20:00,83.52,83.63,83.52,83.59,39300.0,70.1405,70.2329,70.1405,70.1993,39300.0
2014-12-16 14:30:00,83.59,83.65,83.34,83.44,109500.0,70.1993,70.2497,69.9893,70.0733,109500.0
2014-12-16 14:40:00,83.44,83.56,83.44,83.49,56700.0,70.0733,70.1741,70.0733,70.1153,56700.0
2014-12-16 14:50:00,83.49,83.54,83.26,83.53,79600.0,70.1153,70.1573,69.9221,70.1489,79600.0
2014-12-16 15:00:00,83.54,83.61,83.41,83.57,112800.0,70.1573,70.2161,70.0481,70.1825,112800.0
2014-12-16 15:10:00,83.58,83.62,83.45,83.52,82500.0,70.1909,70.2245,70.0817,70.1405,82500.0
2014-12-16 15:20:00,83.51,83.53,83.38,83.45,151300.0,70.1321,70.1489,70.0229,70.0817,151300.0
2014-12-16 15:30:00,83.45,83.62,83.39,83.41,176800.0,70.0817,70.2245,70.0313,70.0481,176800.0
2014-12-16 15:40:00,83.4,83.43,83.15,83.24,159900.0,70.0397,70.0649,69.8298,69.9053,159900.0
2014-12-16 15:50:00,83.24,83.24,82.84,82.89,395300.0,69.9053,69.9053,69.5694,69.6114,395300.0
2014-12-17 09:30:00,83.0,83.25,82.85,83.21,160300.0,69.7038,69.9137,69.5778,69.8802,160300.0
2014-12-17 09:40:00,83.27,83.6,83.26,83.4,130100.0,69.9305,70.2077,69.9221,70.0397,130100.0
2014-12-17 09:50:00,83.41,83.43,83.21,83.34,137600.0,70.0481,70.0649,69.8802,69.9893,137600.0
2014-12-17 10:00:00,83.33,83.37,83.2,83.29,109900.0,69.9809,70.0145,69.8718,69.9473,109900.0
2014-12-17 10:10:00,83.3,83.52,83.29,83.5,127400.0,69.9557,70.1405,69.9473,70.1237,127400.0
2014-12-17 10:20:00,83.5,83.51,83.26,83.3,232200.0,70.1237,70.1321,69.9221,69.9557,232200.0
2014-12-17 10:30:00,83.32,83.32,82.91,83.25,65800.0,69.9725,69.9725,69.6282,69.9137,65800.0
2014-12-17 10:40:00,83.25,83.25,83.07,83.18,27600.0,69.9137,69.9137,69.7626,69.855,27600.0
2014-12-17 10:50:00,83.16,83.17,82.99,83.04,33900.0,69.8382,69.8466,69.6954,69.7374,33900.0
2014-12-17 11:00:00,83.04,83.08,82.99,82.99,39400.0,69.7374,69.771,69.6954,69.6954,39400.0
2014-12-17 11:10:00,82.99,83.13,82.96,83.09,52200.0,69.6954,69.813,69.6702,69.7794,52200.0
2014-12-17 11:20:00,83.08,83.08,82.97,83.03,77000.0,69.771,69.771,69.6786,69.729,77000.0
2014-12-17 11:30:00,83.04,83.23,82.96,83.23,56000.0,69.7374,69.897,69.6702,69.897,56000.0
2014-12-17 11:40:00,83.23,83.29,83.13,83.14,33500.0,69.897,69.9473,69.813,69.8214,33500.0
2014-12-17 11:50:00,83.15,83.46,83.12,83.35,60400.0,69.8298,70.0901,69.8046,69.9977,60400.0
2014-12-17 12:00:00,83.35,83.35,83.14,83.27,39500.0,69.9977,69.9977,69.8214,69.9305,39500.0
2014-12-17 12:10:00,83.27,83.27,83.15,83.18,27400.0,69.9305,69.9305,69.8298,69.855,27400.0
2014-12-17 12:20:00,83.17,83.2,83.12,83.17,66600.0,69.8466,69.8718,69.8046,69.8466,66600.0
2014-12-17 12:30:00,83.18,83.31,83.16,83.24,56300.0,69.855,69.9641,69.8382,69.9053,56300.0
2014-12-17 12:40:00,83.23,83.35,83.2,83.33,99700.0,69.897,69.9977,69.8718,69.9809,99700.0
2014-12-17 12:50:00,83.34,83.57,83.34,83.45,63400.0,69.9893,70.1825,69.9893,70.0817,63400.0
2014-12-17 13:00:00,83.45,83.49,83.31,83.39,81400.0,70.0817,70.1153,69.9641,70.0313,81400.0
2014-12-17 13:10:00,83.39,83.46,83.39,83.45,36300.0,70.0313,70.0901,70.0313,70.0817,36300.0
2014-12-17 13:20:00,83.45,83.58,83.44,83.58,37500.0,70.0817,70.1909,70.0733,70.1909,37500.0
2014-12-17 13:30:00,83.58,83.63,83.45,83.46,43000.0,70.1909,70.2329,70.0817,70.0901,43000.0
2014-12-17 13:40:00,83.46,83.51,83.32,83.42,60000.0,70.0901,70.1321,69.9725,70.0565,60000.0
2014-12-17 13:50:00,83.41,83.64,83.38,83.63,42000.0,70.0481,70.2413,70.0229,70.2329,42000.0
2014-12-17 14:00:00,83.63,84.4,83.55,84.18,115800.0,70.2329,70.8795,70.1657,70.6948,115800.0
2014-12-17 14:10:00,84.17,84.55,84.16,84.51,150200.0,70.6864,71.0055,70.678,70.9719,150200.0
2014-12-17 14:20:00,84.51,84.71,84.39,84.39,119100.0,70.9719,71.1399,70.8711,70.8711,119100.0
2014-12-17 14:30:00,84.36,84.6,84.03,84.55,114100.0,70.8459,71.0475,70.5688,71.0055,114100.0
2014-12-17 14:40:00,84.55,84.64,84.15,84.18,147900.0,71.0055,71.0811,70.6696,70.6948,147900.0
2014-12-17 14:50:00,84.18,84.57,84.13,84.36,114000.0,70.6948,71.0223,70.6528,70.8459,114000.0
2014-12-17 15:00:00,84.36,84.45,84.27,84.43,182000.0,70.8459,70.9215,70.7703,70.9047,182000.0
2014-12-17 15:10:00,84.44,84.56,84.28,84.5,175700.0,70.9131,71.0139,70.7787,70.9635,175700.0
2014-12-17 15:20:00,84.5,84.78,84.47,84.77,213000.0,70.9635,71.1986,70.9383,71.1902,213000.0
2014-12-17 15:30:00,84.77,84.81,84.41,84.63,212100.0,71.1902,71.2238,70.8879,71.0727,212100.0
2014-12-17 15:40:00,84.62,84.86,84.62,84.85,302000.0,71.0643,71.2658,71.0643,71.2574,302000.0
2014-12-17 15:50:00,84.86,85.31,84.78,85.3,587200.0,71.2658,71.6437,71.1986,71.6353,587200.0
2014-12-18 09:30:00,88.12,89.75,87.79,88.79,892000.0,74.0036,75.3725,73.7265,74.5663,892000.0
2014-12-18 09:40:00,88.78,90.18,88.55,89.94,716600.0,74.5579,75.7336,74.3647,75.532,716600.0
2014-12-18 09:50:00,89.92,90.06,89.37,89.81,480400.0,75.5152,75.6328,75.0534,75.4229,480400.0
2014-12-18 10:00:00,89.78,90.35,89.78,90.07,382000.0,75.3977,75.8764,75.3977,75.6412,382000.0
2014-12-18 10:10:00,90.1,90.99,90.09,90.39,384900.0,75.6664,76.4138,75.658,75.91,384900.0
2014-12-18 10:20:00,90.41,90.5,90.0,90.09,191100.0,75.9267,76.0023,75.5824,75.658,191100.0
2014-12-18 10:30:00,90.09,90.22,90.01,90.11,215700.0,75.658,75.7672,75.5908,75.6748,215700.0
2014-12-18 10:40:00,90.12,90.32,89.54,89.79,307200.0,75.6832,75.8512,75.1961,75.4061,307200.0
2014-12-18 10:50:00,89.79,90.19,89.65,89.9,249800.0,75.4061,75.742,75.2885,75.4984,249800.0
2014-12-18 11:00:00,89.94,90.0,89.25,89.36,175700.0,75.532,75.5824,74.9526,75.045,175700.0
2014-12-18 11:10:00,89.36,89.41,89.03,89.09,126000.0,75.045,75.0869,74.7678,74.8182,126000.0
2014-12-18 11:20:00,89.09,89.14,88.55,88.9,214500.0,74.8182,74.8602,74.3647,74.6586,214500.0
2014-12-18 11:30:00,88.91,89.29,88.8,89.27,102500.0,74.667,74.9862,74.5747,74.9694,102500.0
2014-12-18 11:40:00,89.27,89.55,89.2,89.24,124200.0,74.9694,75.2045,74.9106,74.9442,124200.0
2014-12-18 11:50:00,89.27,89.73,89.16,89.73,114800.0,74.9694,75.3557,74.877,75.3557,114800.0
2014-12-18 12:00:00,89.71,89.86,89.71,89.81,77100.0,75.3389,75.4649,75.3389,75.4229,77100.0
2014-12-18 12:10:00,89.81,89.81,89.49,89.55,73400.0,75.4229,75.4229,75.1541,75.2045,73400.0
2014-12-18 12:20:00,89.55,89.58,89.27,89.27,72700.0,75.2045,75.2297,74.9694,74.9694,72700.0
2014-12-18 12:30:00,89.3,89.35,88.92,89.07,324600.0,74.9946,75.0366,74.6754,74.8014,324600.0
2014-12-18 12:40:00,89.07,89.09,88.93,88.99,106300.0,74.8014,74.8182,74.6838,74.7342,106300.0
2014-12-18 12:50:00,89.02,89.05,88.9,88.98,59900.0,74.7594,74.7846,74.6586,74.7258,59900.0
2014-12-18 13:00:00,88.98,89.01,88.94,89.0,58500.0,74.7258,74.751,74.6922,74.7426,58500.0
2014-12-18 13:10:00,88.99,89.08,88.95,89.02,93900.0,74.7342,74.8098,74.7006,74.7594,93900.0
2014-12-18 13:20:00,89.02,89.28,89.01,89.21,86400.0,74.7594,74.9778,74.751,74.919,86400.0
2014-12-18 13:30:00,89.21,89.23,89.17,89.23,57800.0,74.919,74.9358,74.8854,74.9358,57800.0
2014-12-18 13:40:00,89.21,89.22,88.83,88.86,85900.0,74.919,74.9274,74.5999,74.6251,85900.0
2014-12-18 13:50:00,88.86,89.37,88.8,89.27,80300.0,74.6251,75.0534,74.5747,74.9694,80300.0
2014-12-18 14:00:00,89.25,89.31,88.81,88.91,91800.0,74.9526,75.003,74.5831,74.667,91800.0
2014-12-18 14:10:00,88.95,89.0,88.91,89.0,61300.0,74.7006,74.7426,74.667,74.7426,61300.0
2014-12-18 14:20:00,89.0,89.0,88.96,88.97,86500.0,74.7426,74.7426,74.709,74.7174,86500.0
2014-12-18 14:30:00,88.96,88.99,88.72,88.95,129000.0,74.709,74.7342,74.5075,74.7006,129000.0
2014-12-18 14:40:00,88.94,88.95,88.51,88.55,114700.0,74.6922,74.7006,74.3311,74.3647,114700.0
2014-12-18 14:50:00,88.55,88.99,88.55,88.79,155400.0,74.3647,74.7342,74.3647,74.5663,155400.0
2014-12-18 15:00:00,88.79,88.88,88.56,88.71,131400.0,74.5663,74.6418,74.3731,74.4991,131400.0
2014-12-18 15:10:00,88.7,88.73,88.53,88.68,124800.0,74.4907,74.5159,74.3479,74.4739,124800.0
2014-12-18 15:20:00,88.7,88.71,88.52,88.69,130400.0,74.4907,74.4991,74.3395,74.4823,130400.0
2014-12-18 15:30:00,88.69,88.96,88.66,88.94,221100.0,74.4823,74.709,74.4571,74.6922,221100.0
2014-12-18 15:40:00,88.94,89.38,88.9,89.33,225600.0,74.6922,75.0617,74.6586,75.0198,225600.0
2014-12-18 15:50:00,89.35,89.88,89.33,89.74,460300.0,75.0366,75.4817,75.0198,75.3641,460300.0
2014-12-19 09:30:00,90.15,90.7,89.64,90.3,1084500.0,75.7084,76.1703,75.2801,75.8344,1084500.0
2014-12-19 09:40:00,90.29,90.87,90.18,90.82,214500.0,75.826,76.3131,75.7336,76.2711,214500.0
2014-12-19 09:50:00,90.83,91.25,90.79,90.94,296600.0,76.2795,76.6322,76.2459,76.3718,296600.0
2014-12-19 10:00:00,90.94,91.08,90.77,90.85,185000.0,76.3718,76.4894,76.2291,76.2963,185000.0
2014-12-19 10:10:00,90.85,90.93,90.74,90.83,89500.0,76.2963,76.3634,76.2039,76.2795,89500.0
2014-12-19 10:20:00,90.82,90.86,90.66,90.71,85800.0,76.2711,76.3047,76.1367,76.1787,85800.0
2014-12-19 10:30:00,90.7,90.7,90.31,90.36,105800.0,76.1703,76.1703,75.8428,75.8848,105800.0
2014-12-19 10:40:00,90.36,90.42,89.96,89.98,141000.0,75.8848,75.9351,75.5488,75.5656,141000.0
2014-12-19 10:50:00,89.98,90.18,89.85,90.17,143400.0,75.5656,75.7336,75.4565,75.7252,143400.0
2014-12-19 11:00:00,90.19,90.48,90.16,90.48,112800.0,75.742,75.9855,75.7168,75.9855,112800.0
2014-12-19 11:10:00,90.48,90.75,90.47,90.61,142500.0,75.9855,76.2123,75.9771,76.0947,142500.0
2014-12-19 11:20:00,90.62,90.72,90.55,90.58,106300.0,76.1031,76.1871,76.0443,76.0695,106300.0
2014-12-19 11:30:00,90.58,90.68,90.55,90.61,68500.0,76.0695,76.1535,76.0443,76.0947,68500.0
2014-12-19 11:40:00,90.64,90.78,90.55,90.67,71700.0,76.1199,76.2375,76.0443,76.1451,71700.0
2014-12-19 11:50:00,90.67,90.93,90.65,90.9,65400.0,76.1451,76.3634,76.1283,76.3383,65400.0
2014-12-19 12:00:00,90.89,90.94,90.73,90.73,98300.0,76.3299,76.3718,76.1955,76.1955,98300.0
2014-12-19 12:10:00,90.73,90.74,90.47,90.58,51600.0,76.1955,76.2039,75.9771,76.0695,51600.0
2014-12-19 12:20:00,90.61,90.62,90.41,90.47,38400.0,76.0947,76.1031,75.9267,75.9771,38400.0
2014-12-19 12:30:00,90.47,90.66,90.42,90.58,49800.0,75.9771,76.1367,75.9351,76.0695,49800.0
2014-12-19 12:40:00,90.59,90.59,90.4,90.44,36900.0,76.0779,76.0779,75.9184,75.9519,36900.0
2014-12-19 12:50:00,90.44,90.5,90.25,90.26,38900.0,75.9519,76.0023,75.7924,75.8008,38900.0
2014-12-19 13:00:00,90.27,90.27,90.08,90.08,46000.0,75.8092,75.8092,75.6496,75.6496,46000.0
2014-12-19 13:10:00,90.08,90.21,89.99,90.2,54300.0,75.6496,75.7588,75.574,75.7504,54300.0
2014-12-19 13:20:00,90.21,90.38,90.15,90.3,48500.0,75.7588,75.9016,75.7084,75.8344,48500.0
2014-12-19 13:30:00,90.31,90.37,90.29,90.31,174600.0,75.8428,75.8932,75.826,75.8428,174600.0
2014-12-19 13:40:00,90.31,90.37,90.25,90.36,51400.0,75.8428,75.8932,75.7924,75.8848,51400.0
2014-12-19 13:50:00,90.37,90.4,90.34,90.38,49800.0,75.8932,75.9184,75.868,75.9016,49800.0
2014-12-19 14:00:00,90.38,90.74,90.38,90.67,57000.0,75.9016,76.2039,75.9016,76.1451,57000.0
2014-12-19 14:10:00,90.68,90.8,90.63,90.66,40400.0,76.1535,76.2543,76.1115,76.1367,40400.0
2014-12-19 14:20:00,90.67,90.79,90.64,90.78,59000.0,76.1451,76.2459,76.1199,76.2375,59000.0
2014-12-19 14:30:00,90.79,90.89,90.69,90.7,53000.0,76.2459,76.3299,76.1619,76.1703,53000.0
2014-12-19 14:40:00,90.7,91.06,90.7,91.03,74200.0,76.1703,76.4726,76.1703,76.4474,74200.0
2014-12-19 14:50:00,91.03,91.36,91.02,91.31,116600.0,76.4474,76.7246,76.439,76.6826,116600.0
2014-12-19 15:00:00,91.31,91.32,90.92,91.02,98600.0,76.6826,76.691,76.355,76.439,98600.0
2014-12-19 15:10:00,91.02,91.15,90.86,91.11,82900.0,76.439,76.5482,76.3047,76.5146,82900.0
2014-12-19 15:20:00,91.11,91.16,90.96,91.06,90700.0,76.5146,76.5566,76.3886,76.4726,90700.0
2014-12-19 15:30:00,91.06,91.09,90.95,90.99,101800.0,76.4726,76.4978,76.3802,76.4138,101800.0
2014-12-19 15:40:00,90.99,91.02,90.65,90.7,192600.0,76.4138,76.439,76.1283,76.1703,192600.0
2014-12-19 15:50:00,90.7,90.73,90.5,90.51,411000.0,76.1703,76.1955,76.0023,76.0107,411000.0
2014-12-22 09:30:00,90.08,90.59,89.81,89.92,329800.0,75.6496,76.0779,75.4229,75.5152,329800.0
2014-12-22 09:40:00,89.92,90.12,89.85,89.86,89600.0,75.5152,75.6832,75.4565,75.4649,89600.0
2014-12-22 09:50:00,89.88,90.03,89.77,89.98,73300.0,75.4817,75.6076,75.3893,75.5656,73300.0
2014-12-22 10:00:00,89.99,90.19,89.96,90.06,54900.0,75.574,75.742,75.5488,75.6328,54900.0
2014-12-22 10:10:00,90.06,90.18,89.96,90.17,50500.0,75.6328,75.7336,75.5488,75.7252,50500.0
2014-12-22 10:20:00,90.17,90.3,90.15,90.15,68100.0,75.7252,75.8344,75.7084,75.7084,68100.0
2014-12-22 10:30:00,90.15,90.21,90.08,90.16,53700.0,75.7084,75.7588,75.6496,75.7168,53700.0
2014-12-22 10:40:00,90.17,90.35,90.15,90.32,48400.0,75.7252,75.8764,75.7084,75.8512,48400.0
2014-12-22 10:50:00,90.33,90.33,90.14,90.15,61400.0,75.8596,75.8596,75.7,75.7084,61400.0
2014-12-22 11:00:00,90.14,90.38,90.13,90.37,39900.0,75.7,75.9016,75.6916,75.8932,39900.0
2014-12-22 11:10:00,90.38,90.48,90.35,90.45,35900.0,75.9016,75.9855,75.8764,75.9603,35900.0
2014-12-22 11:20:00,90.44,90.52,90.36,90.43,40800.0,75.9519,76.0191,75.8848,75.9435,40800.0
2014-12-22 11:30:00,90.45,90.58,90.45,90.55,28000.0,75.9603,76.0695,75.9603,76.0443,28000.0
2014-12-22 11:40:00,90.55,90.55,90.36,90.38,29000.0,76.0443,76.0443,75.8848,75.9016,29000.0
2014-12-22 11:50:00,90.38,90.5,90.37,90.41,31100.0,75.9016,76.0023,75.8932,75.9267,31100.0
2014-12-22 12:00:00,90.42,90.42,90.26,90.34,27600.0,75.9351,75.9351,75.8008,75.868,27600.0
2014-12-22 12:10:00,90.34,90.35,90.26,90.33,29600.0,75.868,75.8764,75.8008,75.8596,29600.0
2014-12-22 12:20:00,90.33,90.35,90.26,90.34,32700.0,75.8596,75.8764,75.8008,75.868,32700.0
2014-12-22 12:30:00,90.34,90.45,90.34,90.44,31200.0,75.868,75.9603,75.868,75.9519,31200.0
2014-12-22 12:40:00,90.44,90.46,90.42,90.46,17500.0,75.9519,75.9687,75.9351,75.9687,17500.0
2014-12-22 12:50:00,90.47,90.55,90.43,90.52,21600.0,75.9771,76.0443,75.9435,76.0191,21600.0
2014-12-22 13:00:00,90.52,90.54,90.45,90.48,98300.0,76.0191,76.0359,75.9603,75.9855,98300.0
2014-12-22 13:10:00,90.49,90.52,90.43,90.5,42500.0,75.9939,76.0191,75.9435,76.0023,42500.0
2014-12-22 13:20:00,90.5,90.5,90.42,90.45,28200.0,76.0023,76.0023,75.9351,75.9603,28200.0
2014-12-22 13:30:00,90.46,90.54,90.45,90.52,67200.0,75.9687,76.0359,75.9603,76.0191,67200.0
2014-12-22 13:40:00,90.54,90.68,90.5,90.68,39600.0,76.0359,76.1535,76.0023,76.1535,39600.0
2014-12-22 13:50:00,90.67,90.72,90.65,90.7,28400.0,76.1451,76.1871,76.1283,76.1703,28400.0
2014-12-22 14:00:00,90.69,90.86,90.66,90.86,51500.0,76.1619,76.3047,76.1367,76.3047,51500.0
2014-12-22 14:10:00,90.86,90.92,90.8,90.89,34200.0,76.3047,76.355,76.2543,76.3299,34200.0
2014-12-22 14:20:00,90.89,90.97,90.89,90.96,63700.0,76.3299,76.397,76.3299,76.3886,63700.0
2014-12-22 14:30:00,90.97,91.05,90.96,91.01,121100.0,76.397,76.4642,76.3886,76.4306,121100.0
2014-12-22 14:40:00,91.0,91.14,91.0,91.14,43700.0,76.4222,76.5398,76.4222,76.5398,43700.0
2014-12-22 14:50:00,91.13,91.22,91.01,91.06,50000.0,76.5314,76.607,76.4306,76.4726,50000.0
2014-12-22 15:00:00,91.06,91.08,91.02,91.03,53400.0,76.4726,76.4894,76.439,76.4474,53400.0
2014-12-22 15:10:00,91.02,91.12,90.98,91.09,64500.0,76.439,76.523,76.4054,76.4978,64500.0
2014-12-22 15:20:00,91.09,91.24,91.08,91.23,97300.0,76.4978,76.6238,76.4894,76.6154,97300.0
2014-12-22 15:30:00,91.23,91.25,91.12,91.22,90600.0,76.6154,76.6322,76.523,76.607,90600.0
2014-12-22 15:40:00,91.21,91.25,91.11,91.19,142000.0,76.5986,76.6322,76.5146,76.5818,142000.0
2014-12-22 15:50:00,91.19,91.21,91.09,91.2,180700.0,76.5818,76.5986,76.4978,76.5902,180700.0
2014-12-23 09:30:00,91.35,91.36,90.7,90.77,295400.0,76.7162,76.7246,76.1703,76.2291,295400.0
2014-12-23 09:40:00,90.8,91.2,90.75,91.16,117200.0,76.2543,76.5902,76.2123,76.5566,117200.0
2014-12-23 09:50:00,91.19,91.37,91.13,91.32,116000.0,76.5818,76.733,76.5314,76.691,116000.0
2014-12-23 10:00:00,91.33,91.53,91.33,91.39,77800.0,76.6994,76.8673,76.6994,76.7498,77800.0
2014-12-23 10:10:00,91.41,91.53,91.35,91.5,72300.0,76.7666,76.8673,76.7162,76.8421,72300.0
2014-12-23 10:20:00,91.5,91.75,91.45,91.69,36600.0,76.8421,77.0521,76.8001,77.0017,36600.0
2014-12-23 10:30:00,91.68,91.75,91.45,91.49,40700.0,76.9933,77.0521,76.8001,76.8337,40700.0
2014-12-23 10:40:00,91.48,91.51,91.23,91.3,77100.0,76.8253,76.8505,76.6154,76.6742,77100.0
2014-12-23 10:50:00,91.33,91.43,91.29,91.43,35900.0,76.6994,76.7833,76.6658,76.7833,35900.0
2014-12-23 11:00:00,91.43,91.5,91.37,91.45,34600.0,76.7833,76.8421,76.733,76.8001,34600.0
2014-12-23 11:10:00,91.46,91.46,91.34,91.46,35100.0,76.8085,76.8085,76.7078,76.8085,35100.0
2014-12-23 11:20:00,91.45,91.56,91.4,91.54,41300.0,76.8001,76.8925,76.7582,76.8757,41300.0
2014-12-23 11:30:00,91.54,91.57,91.42,91.46,27300.0,76.8757,76.9009,76.775,76.8085,27300.0
2014-12-23 11:40:00,91.47,91.53,91.41,91.52,28100.0,76.8169,76.8673,76.7666,76.8589,28100.0
2014-12-23 11:50:00,91.54,91.58,91.44,91.44,41200.0,76.8757,76.9093,76.7917,76.7917,41200.0
2014-12-23 12:00:00,91.43,91.56,91.43,91.54,12500.0,76.7833,76.8925,76.7833,76.8757,12500.0
2014-12-23 12:10:00,91.55,91.67,91.53,91.67,17600.0,76.8841,76.9849,76.8673,76.9849,17600.0
2014-12-23 12:20:00,91.65,91.66,91.56,91.61,34400.0,76.9681,76.9765,76.8925,76.9345,34400.0
2014-12-23 12:30:00,91.61,91.67,91.58,91.66,14100.0,76.9345,76.9849,76.9093,76.9765,14100.0
2014-12-23 12:40:00,91.67,91.67,91.56,91.61,15200.0,76.9849,76.9849,76.8925,76.9345,15200.0
2014-12-23 12:50:00,91.61,91.66,91.58,91.65,19500.0,76.9345,76.9765,76.9093,76.9681,19500.0
2014-12-23 13:00:00,91.65,91.73,91.65,91.71,18100.0,76.9681,77.0353,76.9681,77.0185,18100.0
2014-12-23 13:10:00,91.71,91.75,91.67,91.68,24300.0,77.0185,77.0521,76.9849,76.9933,24300.0
2014-12-23 13:20:00,91.68,91.72,91.65,91.68,34800.0,76.9933,77.0269,76.9681,76.9933,34800.0
2014-12-23 13:30:00,91.68,91.69,91.62,91.63,31200.0,76.9933,77.0017,76.9429,76.9513,31200.0
2014-12-23 13:40:00,91.63,91.7,91.61,91.69,16800.0,76.9513,77.0101,76.9345,77.0017,16800.0
2014-12-23 13:50:00,91.67,91.68,91.6,91.6,11800.0,76.9849,76.9933,76.9261,76.9261,11800.0
2014-12-23 14:00:00,91.6,91.62,91.51,91.54,17500.0,76.9261,76.9429,76.8505,76.8757,17500.0
2014-12-23 14:10:00,91.55,91.58,91.52,91.53,17100.0,76.8841,76.9093,76.8589,76.8673,17100.0
2014-12-23 14:20:00,91.53,91.55,91.47,91.52,16200.0,76.8673,76.8841,76.8169,76.8589,16200.0
2014-12-23 14:30:00,91.52,91.59,91.51,91.53,33300.0,76.8589,76.9177,76.8505,76.8673,33300.0
2014-12-23 14:40:00,91.55,91.57,91.52,91.55,51500.0,76.8841,76.9009,76.8589,76.8841,51500.0
2014-12-23 14:50:00,91.55,91.58,91.53,91.55,23800.0,76.8841,76.9093,76.8673,76.8841,23800.0
2014-12-23 15:00:00,91.55,91.59,91.52,91.57,23500.0,76.8841,76.9177,76.8589,76.9009,23500.0
2014-12-23 15:10:00,91.57,91.59,91.54,91.55,26900.0,76.9009,76.9177,76.8757,76.8841,26900.0
2014-12-23 15:20:00,91.55,91.56,91.42,91.52,31400.0,76.8841,76.8925,76.775,76.8589,31400.0
2014-12-23 15:30:00,91.52,91.57,91.46,91.57,53200.0,76.8589,76.9009,76.8085,76.9009,53200.0
2014-12-23 15:40:00,91.57,91.6,91.54,91.57,66300.0,76.9009,76.9261,76.8757,76.9009,66300.0
2014-12-23 15:50:00,91.56,91.59,91.43,91.45,153100.0,76.8925,76.9177,76.7833,76.8001,153100.0
2014-12-24 09:30:00,91.48,91.71,91.37,91.56,89300.0,76.8253,77.0185,76.733,76.8925,89300.0
2014-12-24 09:40:00,91.59,91.93,91.5,91.82,143800.0,76.9177,77.2033,76.8421,77.1109,143800.0
2014-12-24 09:50:00,91.82,91.94,91.77,91.87,52400.0,77.1109,77.2117,77.0689,77.1529,52400.0
2014-12-24 10:00:00,91.87,91.88,91.71,91.74,21100.0,77.1529,77.1613,77.0185,77.0437,21100.0
2014-12-24 10:10:00,91.74,91.77,91.65,91.74,24200.0,77.0437,77.0689,76.9681,77.0437,24200.0
2014-12-24 10:20:00,91.72,91.8,91.72,91.79,14700.0,77.0269,77.0941,77.0269,77.0857,14700.0
2014-12-24 10:30:00,91.77,91.85,91.74,91.79,17000.0,77.0689,77.1361,77.0437,77.0857,17000.0
2014-12-24 10:40:00,91.78,91.85,91.72,91.73,25500.0,77.0773,77.1361,77.0269,77.0353,25500.0
2014-12-24 10:50:00,91.74,91.78,91.71,91.72,19300.0,77.0437,77.0773,77.0185,77.0269,19300.0
2014-12-24 11:00:00,91.72,91.73,91.64,91.64,14400.0,77.0269,77.0353,76.9597,76.9597,14400.0
2014-12-24 11:10:00,91.64,91.68,91.61,91.65,13300.0,76.9597,76.9933,76.9345,76.9681,13300.0
2014-12-24 11:20:00,91.65,91.67,91.54,91.54,24300.0,76.9681,76.9849,76.8757,76.8757,24300.0
2014-12-24 11:30:00,91.53,91.57,91.47,91.51,30300.0,76.8673,76.9009,76.8169,76.8505,30300.0
2014-12-24 11:40:00,91.51,91.53,91.45,91.45,13100.0,76.8505,76.8673,76.8001,76.8001,13100.0
2014-12-24 11:50:00,91.46,91.5,91.43,91.44,18800.0,76.8085,76.8421,76.7833,76.7917,18800.0
2014-12-24 12:00:00,91.44,91.65,91.44,91.64,23500.0,76.7917,76.9681,76.7917,76.9597,23500.0
2014-12-24 12:10:00,91.63,91.69,91.61,91.67,15300.0,76.9513,77.0017,76.9345,76.9849,15300.0
2014-12-24 12:20:00,91.67,91.72,91.66,91.66,16100.0,76.9849,77.0269,76.9765,76.9765,16100.0
2014-12-24 12:30:00,91.65,91.68,91.54,91.55,14700.0,76.9681,76.9933,76.8757,76.8841,14700.0
2014-12-24 12:40:00,91.56,91.59,91.45,91.54,41600.0,76.8925,76.9177,76.8001,76.8757,41600.0
2014-12-24 12:50:00,91.55,91.58,91.31,91.32,85000.0,76.8841,76.9093,76.6826,76.691,85000.0
2014-12-26 09:30:00,91.4,91.72,91.21,91.58,98200.0,76.7582,77.0269,76.5986,76.9093,98200.0
2014-12-26 09:40:00,91.63,91.67,91.54,91.59,26800.0,76.9513,76.9849,76.8757,76.9177,26800.0
2014-12-26 09:50:00,91.62,91.62,91.38,91.51,60400.0,76.9429,76.9429,76.7414,76.8505,60400.0
2014-12-26 10:00:00,91.54,91.64,91.49,91.57,12600.0,76.8757,76.9597,76.8337,76.9009,12600.0
2014-12-26 10:10:00,91.57,91.57,91.5,91.53,12700.0,76.9009,76.9009,76.8421,76.8673,12700.0
2014-12-26 10:20:00,91.53,91.57,91.49,91.53,4200.0,76.8673,76.9009,76.8337,76.8673,4200.0
2014-12-26 10:30:00,91.53,91.53,91.43,91.43,7800.0,76.8673,76.8673,76.7833,76.7833,7800.0
2014-12-26 10:40:00,91.44,91.47,91.36,91.4,17900.0,76.7917,76.8169,76.7246,76.7582,17900.0
2014-12-26 10:50:00,91.4,91.51,91.38,91.5,11500.0,76.7582,76.8505,76.7414,76.8421,11500.0
2014-12-26 11:00:00,91.51,91.54,91.48,91.48,11200.0,76.8505,76.8757,76.8253,76.8253,11200.0
2014-12-26 11:10:00,91.46,91.47,91.32,91.35,10300.0,76.8085,76.8169,76.691,76.7162,10300.0
2014-12-26 11:20:00,91.34,91.49,91.27,91.29,48500.0,76.7078,76.8337,76.649,76.6658,48500.0
2014-12-26 11:30:00,91.26,91.49,91.18,91.47,27200.0,76.6406,76.8337,76.5734,76.8169,27200.0
2014-12-26 11:40:00,91.44,91.52,91.44,91.45,8200.0,76.7917,76.8589,76.7917,76.8001,8200.0
2014-12-26 11:50:00,91.43,91.45,91.36,91.37,8400.0,76.7833,76.8001,76.7246,76.733,8400.0
2014-12-26 12:00:00,91.37,91.4,91.35,91.37,7200.0,76.733,76.7582,76.7162,76.733,7200.0
2014-12-26 12:10:00,91.37,91.41,91.31,91.34,5400.0,76.733,76.7666,76.6826,76.7078,5400.0
2014-12-26 12:20:00,91.34,91.44,91.34,91.44,7600.0,76.7078,76.7917,76.7078,76.7917,7600.0
2014-12-26 12:30:00,91.43,91.43,91.37,91.38,9900.0,76.7833,76.7833,76.733,76.7414,9900.0
2014-12-26 12:40:00,91.39,91.41,91.32,91.33,13400.0,76.7498,76.7666,76.691,76.6994,13400.0
2014-12-26 12:50:00,91.34,91.44,91.34,91.44,12800.0,76.7078,76.7917,76.7078,76.7917,12800.0
2014-12-26 13:00:00,91.44,91.49,91.42,91.48,7200.0,76.7917,76.8337,76.775,76.8253,7200.0
2014-12-26 13:10:00,91.48,91.52,91.43,91.44,19200.0,76.8253,76.8589,76.7833,76.7917,19200.0
2014-12-26 13:20:00,91.43,91.44,91.4,91.41,12100.0,76.7833,76.7917,76.7582,76.7666,12100.0
2014-12-26 13:30:00,91.42,91.49,91.42,91.43,13800.0,76.775,76.8337,76.775,76.7833,13800.0
2014-12-26 13:40:00,91.42,91.48,91.39,91.48,23300.0,76.775,76.8253,76.7498,76.8253,23300.0
2014-12-26 13:50:00,91.48,91.54,91.47,91.51,11300.0,76.8253,76.8757,76.8169,76.8505,11300.0
2014-12-26 14:00:00,91.51,91.58,91.5,91.56,10300.0,76.8505,76.9093,76.8421,76.8925,10300.0
2014-12-26 14:10:00,91.57,91.58,91.54,91.58,20900.0,76.9009,76.9093,76.8757,76.9093,20900.0
2014-12-26 14:20:00,91.57,91.63,91.48,91.49,35800.0,76.9009,76.9513,76.8253,76.8337,35800.0
2014-12-26 14:30:00,91.5,91.55,91.49,91.52,15000.0,76.8421,76.8841,76.8337,76.8589,15000.0
2014-12-26 14:40:00,91.52,91.55,91.44,91.45,14200.0,76.8589,76.8841,76.7917,76.8001,14200.0
2014-12-26 14:50:00,91.47,91.47,91.37,91.38,25800.0,76.8169,76.8169,76.733,76.7414,25800.0
2014-12-26 15:00:00,91.38,91.4,91.31,91.32,25100.0,76.7414,76.7582,76.6826,76.691,25100.0
2014-12-26 15:10:00,91.32,91.5,91.32,91.5,21100.0,76.691,76.8421,76.691,76.8421,21100.0
2014-12-26 15:20:00,91.48,91.49,91.43,91.48,26100.0,76.8253,76.8337,76.7833,76.8253,26100.0
2014-12-26 15:30:00,91.47,91.48,91.38,91.41,29700.0,76.8169,76.8253,76.7414,76.7666,29700.0
2014-12-26 15:40:00,91.41,91.48,91.36,91.39,65100.0,76.7666,76.8253,76.7246,76.7498,65100.0
2014-12-26 15:50:00,91.39,91.4,91.2,91.28,113900.0,76.7498,76.7582,76.5902,76.6574,113900.0
2014-12-29 09:30:00,90.9,91.05,90.43,90.47,215400.0,76.3383,76.4642,75.9435,75.9771,215400.0
2014-12-29 09:40:00,90.49,90.57,90.3,90.5,101000.0,75.9939,76.0611,75.8344,76.0023,101000.0
2014-12-29 09:50:00,90.46,90.51,90.26,90.35,43300.0,75.9687,76.0107,75.8008,75.8764,43300.0
2014-12-29 10:00:00,90.37,90.68,90.29,90.61,41400.0,75.8932,76.1535,75.826,76.0947,41400.0
2014-12-29 10:10:00,90.6,90.62,90.48,90.48,36800.0,76.0863,76.1031,75.9855,75.9855,36800.0
2014-12-29 10:20:00,90.49,90.52,90.38,90.38,26700.0,75.9939,76.0191,75.9016,75.9016,26700.0
2014-12-29 10:30:00,90.38,90.42,90.32,90.34,31000.0,75.9016,75.9351,75.8512,75.868,31000.0
2014-12-29 10:40:00,90.34,90.41,90.28,90.38,40800.0,75.868,75.9267,75.8176,75.9016,40800.0
2014-12-29 10:50:00,90.39,90.56,90.39,90.53,33800.0,75.91,76.0527,75.91,76.0275,33800.0
2014-12-29 11:00:00,90.52,90.53,90.27,90.29,47200.0,76.0191,76.0275,75.8092,75.826,47200.0
2014-12-29 11:10:00,90.29,90.31,90.24,90.26,44200.0,75.826,75.8428,75.784,75.8008,44200.0
2014-12-29 11:20:00,90.25,90.46,90.25,90.38,50800.0,75.7924,75.9687,75.7924,75.9016,50800.0
2014-12-29 11:30:00,90.38,90.64,90.37,90.64,35200.0,75.9016,76.1199,75.8932,76.1199,35200.0
2014-12-29 11:40:00,90.64,90.76,90.64,90.67,27100.0,76.1199,76.2207,76.1199,76.1451,27100.0
2014-12-29 11:50:00,90.67,90.68,90.4,90.55,46500.0,76.1451,76.1535,75.9184,76.0443,46500.0
2014-12-29 12:00:00,90.56,90.74,90.56,90.73,18900.0,76.0527,76.2039,76.0527,76.1955,18900.0
2014-12-29 12:10:00,90.75,90.76,90.67,90.75,19100.0,76.2123,76.2207,76.1451,76.2123,19100.0
2014-12-29 12:20:00,90.75,90.81,90.71,90.76,17800.0,76.2123,76.2627,76.1787,76.2207,17800.0
2014-12-29 12:30:00,90.75,90.75,90.66,90.67,22000.0,76.2123,76.2123,76.1367,76.1451,22000.0
2014-12-29 12:40:00,90.66,90.67,90.55,90.56,19800.0,76.1367,76.1451,76.0443,76.0527,19800.0
2014-12-29 12:50:00,90.56,90.57,90.43,90.46,17900.0,76.0527,76.0611,75.9435,75.9687,17900.0
2014-12-29 13:00:00,90.44,90.54,90.44,90.46,13400.0,75.9519,76.0359,75.9519,75.9687,13400.0
2014-12-29 13:10:00,90.46,90.54,90.46,90.5,12900.0,75.9687,76.0359,75.9687,76.0023,12900.0
2014-12-29 13:20:00,90.51,90.66,90.5,90.59,17600.0,76.0107,76.1367,76.0023,76.0779,17600.0
2014-12-29 13:30:00,90.57,90.57,90.48,90.53,16600.0,76.0611,76.0611,75.9855,76.0275,16600.0
2014-12-29 13:40:00,90.54,90.54,90.38,90.41,30100.0,76.0359,76.0359,75.9016,75.9267,30100.0
2014-12-29 13:50:00,90.42,90.44,90.37,90.39,32400.0,75.9351,75.9519,75.8932,75.91,32400.0
2014-12-29 14:00:00,90.4,90.41,90.3,90.31,20200.0,75.9184,75.9267,75.8344,75.8428,20200.0
2014-12-29 14:10:00,90.33,90.39,90.32,90.39,16900.0,75.8596,75.91,75.8512,75.91,16900.0
2014-12-29 14:20:00,90.39,90.55,90.38,90.53,30500.0,75.91,76.0443,75.9016,76.0275,30500.0
2014-12-29 14:30:00,90.54,90.55,90.46,90.5,26100.0,76.0359,76.0443,75.9687,76.0023,26100.0
2014-12-29 14:40:00,90.5,90.55,90.49,90.52,22000.0,76.0023,76.0443,75.9939,76.0191,22000.0
2014-12-29 14:50:00,90.51,90.62,90.5,90.58,47900.0,76.0107,76.1031,76.0023,76.0695,47900.0
2014-12-29 15:00:00,90.59,90.66,90.58,90.65,17100.0,76.0779,76.1367,76.0695,76.1283,17100.0
2014-12-29 15:10:00,90.66,90.69,90.6,90.69,24400.0,76.1367,76.1619,76.0863,76.1619,24400.0
2014-12-29 15:20:00,90.69,90.71,90.58,90.59,64300.0,76.1619,76.1787,76.0695,76.0779,64300.0
2014-12-29 15:30:00,90.59,90.72,90.56,90.67,52800.0,76.0779,76.1871,76.0527,76.1451,52800.0
2014-12-29 15:40:00,90.68,90.74,90.65,90.71,70600.0,76.1535,76.2039,76.1283,76.1787,70600.0
2014-12-29 15:50:00,90.7,90.71,90.48,90.53,145500.0,76.1703,76.1787,75.9855,76.0275,145500.0
2014-12-30 09:30:00,90.5,90.84,90.34,90.74,108600.0,76.0023,76.2879,75.868,76.2039,108600.0
2014-12-30 09:40:00,90.74,90.83,90.49,90.51,94400.0,76.2039,76.2795,75.9939,76.0107,94400.0
2014-12-30 09:50:00,90.5,90.55,90.2,90.4,21100.0,76.0023,76.0443,75.7504,75.9184,21100.0
2014-12-30 10:00:00,90.39,90.42,90.17,90.29,24100.0,75.91,75.9351,75.7252,75.826,24100.0
2014-12-30 10:10:00,90.32,90.38,90.22,90.3,35500.0,75.8512,75.9016,75.7672,75.8344,35500.0
2014-12-30 10:20:00,90.28,90.34,90.25,90.25,25200.0,75.8176,75.868,75.7924,75.7924,25200.0
2014-12-30 10:30:00,90.24,90.25,90.08,90.09,37300.0,75.784,75.7924,75.6496,75.658,37300.0
2014-12-30 10:40:00,90.09,90.1,89.99,90.0,39000.0,75.658,75.6664,75.574,75.5824,39000.0
2014-12-30 10:50:00,90.0,90.11,90.0,90.11,23500.0,75.5824,75.6748,75.5824,75.6748,23500.0
2014-12-30 11:00:00,90.12,90.25,90.11,90.25,29400.0,75.6832,75.7924,75.6748,75.7924,29400.0
2014-12-30 11:10:00,90.23,90.3,90.16,90.3,26400.0,75.7756,75.8344,75.7168,75.8344,26400.0
2014-12-30 11:20:00,90.3,90.37,90.26,90.28,20400.0,75.8344,75.8932,75.8008,75.8176,20400.0
2014-12-30 11:30:00,90.28,90.33,90.2,90.29,15200.0,75.8176,75.8596,75.7504,75.826,15200.0
2014-12-30 11:40:00,90.27,90.3,90.16,90.17,19900.0,75.8092,75.8344,75.7168,75.7252,19900.0
2014-12-30 11:50:00,90.17,90.26,90.17,90.24,15800.0,75.7252,75.8008,75.7252,75.784,15800.0
2014-12-30 12:00:00,90.25,90.35,90.24,90.26,15600.0,75.7924,75.8764,75.784,75.8008,15600.0
2014-12-30 12:10:00,90.26,90.3,90.22,90.23,16200.0,75.8008,75.8344,75.7672,75.7756,16200.0
2014-12-30 12:20:00,90.25,90.25,90.15,90.23,12900.0,75.7924,75.7924,75.7084,75.7756,12900.0
2014-12-30 12:30:00,90.23,90.29,90.23,90.24,13500.0,75.7756,75.826,75.7756,75.784,13500.0
2014-12-30 12:40:00,90.23,90.36,90.18,90.34,17700.0,75.7756,75.8848,75.7336,75.868,17700.0
2014-12-30 12:50:00,90.33,90.34,90.22,90.23,19000.0,75.8596,75.868,75.7672,75.7756,19000.0
2014-12-30 13:00:00,90.23,90.25,90.17,90.19,11400.0,75.7756,75.7924,75.7252,75.742,11400.0
2014-12-30 13:10:00,90.2,90.22,90.18,90.2,19200.0,75.7504,75.7672,75.7336,75.7504,19200.0
2014-12-30 13:20:00,90.21,90.28,90.17,90.27,29100.0,75.7588,75.8176,75.7252,75.8092,29100.0
2014-12-30 13:30:00,90.27,90.31,90.26,90.29,24900.0,75.8092,75.8428,75.8008,75.826,24900.0
2014-12-30 13:40:00,90.29,90.29,90.1,90.21,114700.0,75.826,75.826,75.6664,75.7588,114700.0
2014-12-30 13:50:00,90.22,90.24,90.16,90.2,17900.0,75.7672,75.784,75.7168,75.7504,17900.0
2014-12-30 14:00:00,90.2,90.25,90.2,90.23,25100.0,75.7504,75.7924,75.7504,75.7756,25100.0
2014-12-30 14:10:00,90.24,90.29,90.21,90.21,25400.0,75.784,75.826,75.7588,75.7588,25400.0
2014-12-30 14:20:00,90.22,90.27,90.2,90.21,19200.0,75.7672,75.8092,75.7504,75.7588,19200.0
2014-12-30 14:30:00,90.21,90.27,90.18,90.27,23200.0,75.7588,75.8092,75.7336,75.8092,23200.0
2014-12-30 14:40:00,90.27,90.41,90.25,90.4,33700.0,75.8092,75.9267,75.7924,75.9184,33700.0
2014-12-30 14:50:00,90.41,90.41,90.25,90.3,34800.0,75.9267,75.9267,75.7924,75.8344,34800.0
2014-12-30 15:00:00,90.3,90.42,90.24,90.39,34700.0,75.8344,75.9351,75.784,75.91,34700.0
2014-12-30 15:10:00,90.38,90.43,90.26,90.32,31900.0,75.9016,75.9435,75.8008,75.8512,31900.0
2014-12-30 15:20:00,90.33,90.4,90.28,90.39,35200.0,75.8596,75.9184,75.8176,75.91,35200.0
2014-12-30 15:30:00,90.39,90.4,90.33,90.35,37300.0,75.91,75.9184,75.8596,75.8764,37300.0
2014-12-30 15:40:00,90.36,90.36,90.21,90.24,77400.0,75.8848,75.8848,75.7588,75.784,77400.0
2014-12-30 15:50:00,90.23,90.27,90.18,90.2,109200.0,75.7756,75.8092,75.7336,75.7504,109200.0
2014-12-31 09:30:00,90.18,90.45,90.03,90.25,138100.0,75.7336,75.9603,75.6076,75.7924,138100.0
2014-12-31 09:40:00,90.22,90.35,90.07,90.07,20900.0,75.7672,75.8764,75.6412,75.6412,20900.0
2014-12-31 09:50:00,90.11,90.24,90.1,90.2,11300.0,75.6748,75.784,75.6664,75.7504,11300.0
2014-12-31 10:00:00,90.22,90.31,90.18,90.31,32500.0,75.7672,75.8428,75.7336,75.8428,32500.0
2014-12-31 10:10:00,90.31,90.32,90.11,90.11,24300.0,75.8428,75.8512,75.6748,75.6748,24300.0
2014-12-31 10:20:00,90.12,90.21,90.11,90.2,11700.0,75.6832,75.7588,75.6748,75.7504,11700.0
2014-12-31 10:30:00,90.19,90.23,90.15,90.21,25300.0,75.742,75.7756,75.7084,75.7588,25300.0
2014-12-31 10:40:00,90.21,90.23,90.17,90.21,20400.0,75.7588,75.7756,75.7252,75.7588,20400.0
2014-12-31 10:50:00,90.22,90.29,90.21,90.24,30100.0,75.7672,75.826,75.7588,75.784,30100.0
2014-12-31 11:00:00,90.26,90.42,90.26,90.41,16200.0,75.8008,75.9351,75.8008,75.9267,16200.0
2014-12-31 11:10:00,90.42,90.42,90.21,90.21,16900.0,75.9351,75.9351,75.7588,75.7588,16900.0
2014-12-31 11:20:00,90.21,90.28,90.2,90.24,13700.0,75.7588,75.8176,75.7504,75.784,13700.0
2014-12-31 11:30:00,90.26,90.33,90.24,90.33,17400.0,75.8008,75.8596,75.784,75.8596,17400.0
2014-12-31 11:40:00,90.34,90.44,90.32,90.43,11900.0,75.868,75.9519,75.8512,75.9435,11900.0
2014-12-31 11:50:00,90.42,90.48,90.39,90.45,15100.0,75.9351,75.9855,75.91,75.9603,15100.0
2014-12-31 12:00:00,90.47,90.48,90.21,90.27,16200.0,75.9771,75.9855,75.7588,75.8092,16200.0
2014-12-31 12:10:00,90.27,90.27,90.19,90.19,11700.0,75.8092,75.8092,75.742,75.742,11700.0
2014-12-31 12:20:00,90.19,90.2,90.02,90.11,42200.0,75.742,75.7504,75.5992,75.6748,42200.0
2014-12-31 12:30:00,90.12,90.18,90.04,90.05,21800.0,75.6832,75.7336,75.616,75.6244,21800.0
2014-12-31 12:40:00,90.05,90.12,90.01,90.06,13500.0,75.6244,75.6832,75.5908,75.6328,13500.0
2014-12-31 12:50:00,90.08,90.11,90.02,90.06,17200.0,75.6496,75.6748,75.5992,75.6328,17200.0
2014-12-31 13:00:00,90.07,90.17,90.04,90.09,12200.0,75.6412,75.7252,75.616,75.658,12200.0
2014-12-31 13:10:00,90.1,90.11,90.0,90.07,13900.0,75.6664,75.6748,75.5824,75.6412,13900.0
2014-12-31 13:20:00,90.06,90.08,90.03,90.07,19700.0,75.6328,75.6496,75.6076,75.6412,19700.0
2014-12-31 13:30:00,90.08,90.1,89.95,90.0,47900.0,75.6496,75.6664,75.5404,75.5824,47900.0
2014-12-31 13:40:00,90.0,90.04,90.0,90.03,17100.0,75.5824,75.616,75.5824,75.6076,17100.0
2014-12-31 13:50:00,90.03,90.06,89.99,90.06,32900.0,75.6076,75.6328,75.574,75.6328,32900.0
2014-12-31 14:00:00,90.06,90.09,89.97,89.97,10100.0,75.6328,75.658,75.5572,75.5572,10100.0
2014-12-31 14:10:00,89.97,89.99,89.91,89.95,42500.0,75.5572,75.574,75.5068,75.5404,42500.0
2014-12-31 14:20:00,89.95,89.95,89.81,89.82,14600.0,75.5404,75.5404,75.4229,75.4313,14600.0
2014-12-31 14:30:00,89.8,89.89,89.74,89.74,37300.0,75.4145,75.4901,75.3641,75.3641,37300.0
2014-12-31 14:40:00,89.75,89.8,89.73,89.77,31200.0,75.3725,75.4145,75.3557,75.3893,31200.0
2014-12-31 14:50:00,89.76,89.79,89.67,89.67,24900.0,75.3809,75.4061,75.3053,75.3053,24900.0
2014-12-31 15:00:00,89.69,89.76,89.65,89.76,30300.0,75.3221,75.3809,75.2885,75.3809,30300.0
2014-12-31 15:10:00,89.74,89.87,89.68,89.86,41300.0,75.3641,75.4733,75.3137,75.4649,41300.0
2014-12-31 15:20:00,89.85,89.95,89.83,89.93,55300.0,75.4565,75.5404,75.4397,75.5236,55300.0
2014-12-31 15:30:00,89.94,89.95,89.79,89.79,35400.0,75.532,75.5404,75.4061,75.4061,35400.0
2014-12-31 15:40:00,89.78,89.78,89.47,89.51,70800.0,75.3977,75.3977,75.1373,75.1709,70800.0
2014-12-31 15:50:00,89.5,89.53,89.29,89.31,217400.0,75.1625,75.1877,74.9862,75.003,217400.0
2015-01-02 09:30:00,89.67,90.09,89.52,90.06,122700.0,75.3053,75.658,75.1793,75.6328,122700.0
2015-01-02 09:40:00,90.05,90.05,89.76,89.8,39500.0,75.6244,75.6244,75.3809,75.4145,39500.0
2015-01-02 09:50:00,89.82,90.02,89.8,90.02,42200.0,75.4313,75.5992,75.4145,75.5992,42200.0
2015-01-02 10:00:00,90.02,90.04,89.5,89.58,28300.0,75.5992,75.616,75.1625,75.2297,28300.0
2015-01-02 10:10:00,89.6,89.78,89.58,89.59,24000.0,75.2465,75.3977,75.2297,75.2381,24000.0
2015-01-02 10:20:00,89.59,89.63,89.39,89.6,40900.0,75.2381,75.2717,75.0701,75.2465,40900.0
2015-01-02 10:30:00,89.6,89.66,89.27,89.27,23100.0,75.2465,75.2969,74.9694,74.9694,23100.0
2015-01-02 10:40:00,89.23,89.27,89.04,89.26,25500.0,74.9358,74.9694,74.7762,74.961,25500.0
2015-01-02 10:50:00,89.25,89.44,89.17,89.35,34300.0,74.9526,75.1121,74.8854,75.0366,34300.0
2015-01-02 11:00:00,89.36,89.36,89.12,89.14,26200.0,75.045,75.045,74.8434,74.8602,26200.0
2015-01-02 11:10:00,89.14,89.14,88.75,88.75,75300.0,74.8602,74.8602,74.5327,74.5327,75300.0
2015-01-02 11:20:00,88.75,88.88,88.62,88.84,50900.0,74.5327,74.6418,74.4235,74.6083,50900.0
2015-01-02 11:30:00,88.87,88.92,88.7,88.7,25200.0,74.6334,74.6754,74.4907,74.4907,25200.0
2015-01-02 11:40:00,88.71,88.76,88.66,88.73,22100.0,74.4991,74.5411,74.4571,74.5159,22100.0
2015-01-02 11:50:00,88.74,88.74,88.61,88.71,33600.0,74.5243,74.5243,74.4151,74.4991,33600.0
2015-01-02 12:00:00,88.74,88.96,88.7,88.91,29200.0,74.5243,74.709,74.4907,74.667,29200.0
2015-01-02 12:10:00,88.92,88.93,88.72,88.8,22400.0,74.6754,74.6838,74.5075,74.5747,22400.0
2015-01-02 12:20:00,88.8,88.9,88.75,88.88,30000.0,74.5747,74.6586,74.5327,74.6418,30000.0
2015-01-02 12:30:00,88.88,88.96,88.83,88.93,20100.0,74.6418,74.709,74.5999,74.6838,20100.0
2015-01-02 12:40:00,88.93,88.95,88.74,88.75,17400.0,74.6838,74.7006,74.5243,74.5327,17400.0
2015-01-02 12:50:00,88.76,88.86,88.7,88.72,12800.0,74.5411,74.6251,74.4907,74.5075,12800.0
2015-01-02 13:00:00,88.73,88.8,88.66,88.66,16500.0,74.5159,74.5747,74.4571,74.4571,16500.0
2015-01-02 13:10:00,88.68,88.68,88.59,88.62,10300.0,74.4739,74.4739,74.3983,74.4235,10300.0
2015-01-02 13:20:00,88.62,88.76,88.5,88.52,17400.0,74.4235,74.5411,74.3227,74.3395,17400.0
2015-01-02 13:30:00,88.55,88.58,88.43,88.51,18600.0,74.3647,74.3899,74.2639,74.3311,18600.0
2015-01-02 13:40:00,88.53,88.59,88.52,88.56,16100.0,74.3479,74.3983,74.3395,74.3731,16100.0
2015-01-02 13:50:00,88.54,88.69,88.52,88.62,20700.0,74.3563,74.4823,74.3395,74.4235,20700.0
2015-01-02 14:00:00,88.63,88.81,88.62,88.8,21000.0,74.4319,74.5831,74.4235,74.5747,21000.0
2015-01-02 14:10:00,88.79,88.9,88.76,88.79,20600.0,74.5663,74.6586,74.5411,74.5663,20600.0
2015-01-02 14:20:00,88.77,88.89,88.73,88.86,13200.0,74.5495,74.6502,74.5159,74.6251,13200.0
2015-01-02 14:30:00,88.85,88.87,88.77,88.87,17800.0,74.6167,74.6334,74.5495,74.6334,17800.0
2015-01-02 14:40:00,88.88,88.94,88.83,88.88,24400.0,74.6418,74.6922,74.5999,74.6418,24400.0
2015-01-02 14:50:00,88.87,88.92,88.81,88.82,21500.0,74.6334,74.6754,74.5831,74.5915,21500.0
2015-01-02 15:00:00,88.82,88.88,88.77,88.82,23800.0,74.5915,74.6418,74.5495,74.5915,23800.0
2015-01-02 15:10:00,88.81,88.81,88.64,88.74,37900.0,74.5831,74.5831,74.4403,74.5243,37900.0
2015-01-02 15:20:00,88.76,88.89,88.76,88.84,40500.0,74.5411,74.6502,74.5411,74.6083,40500.0
2015-01-02 15:30:00,88.82,88.89,88.8,88.88,57900.0,74.5915,74.6502,74.5747,74.6418,57900.0
2015-01-02 15:40:00,88.88,89.22,88.87,89.22,111800.0,74.6418,74.9274,74.6334,74.9274,111800.0
2015-01-02 15:50:00,89.23,89.28,88.74,88.85,323500.0,74.9358,74.9778,74.5243,74.6167,323500.0
2015-01-05 09:30:00,88.04,88.32,87.79,87.82,230200.0,73.9364,74.1716,73.7265,73.7517,230200.0
2015-01-05 09:40:00,87.83,87.83,87.35,87.56,139400.0,73.7601,73.7601,73.3569,73.5333,139400.0
2015-01-05 09:50:00,87.56,87.69,87.42,87.45,84000.0,73.5333,73.6425,73.4157,73.4409,84000.0
2015-01-05 10:00:00,87.45,87.7,87.36,87.59,95400.0,73.4409,73.6509,73.3653,73.5585,95400.0
2015-01-05 10:10:00,87.58,87.63,87.44,87.46,58600.0,73.5501,73.5921,73.4325,73.4493,58600.0
2015-01-05 10:20:00,87.46,87.65,87.4,87.52,67300.0,73.4493,73.6089,73.3989,73.4997,67300.0
2015-01-05 10:30:00,87.52,87.53,87.37,87.52,59800.0,73.4997,73.5081,73.3737,73.4997,59800.0
2015-01-05 10:40:00,87.53,87.58,87.4,87.54,40600.0,73.5081,73.5501,73.3989,73.5165,40600.0
2015-01-05 10:50:00,87.59,87.66,87.5,87.64,74300.0,73.5585,73.6173,73.4829,73.6005,74300.0
2015-01-05 11:00:00,87.62,87.65,87.48,87.48,37100.0,73.5837,73.6089,73.4661,73.4661,37100.0
2015-01-05 11:10:00,87.5,87.53,87.26,87.29,36300.0,73.4829,73.5081,73.2814,73.3066,36300.0
2015-01-05 11:20:00,87.3,87.46,87.29,87.36,50100.0,73.315,73.4493,73.3066,73.3653,50100.0
2015-01-05 11:30:00,87.37,87.39,87.26,87.28,37800.0,73.3737,73.3905,73.2814,73.2982,37800.0
2015-01-05 11:40:00,87.3,87.62,87.3,87.6,59800.0,73.315,73.5837,73.315,73.5669,59800.0
2015-01-05 11:50:00,87.64,87.72,87.62,87.72,39900.0,73.6005,73.6677,73.5837,73.6677,39900.0
2015-01-05 12:00:00,87.73,87.73,87.55,87.55,17000.0,73.6761,73.6761,73.5249,73.5249,17000.0
2015-01-05 12:10:00,87.53,87.56,87.49,87.5,37100.0,73.5081,73.5333,73.4745,73.4829,37100.0
2015-01-05 12:20:00,87.52,87.53,87.37,87.39,51300.0,73.4997,73.5081,73.3737,73.3905,51300.0
2015-01-05 12:30:00,87.37,87.39,87.25,87.37,40400.0,73.3737,73.3905,73.273,73.3737,40400.0
2015-01-05 12:40:00,87.37,87.42,87.35,87.36,13300.0,73.3737,73.4157,73.3569,73.3653,13300.0
2015-01-05 12:50:00,87.36,87.37,87.18,87.27,25100.0,73.3653,73.3737,73.2142,73.2898,25100.0
2015-01-05 13:00:00,87.26,87.39,87.2,87.34,39300.0,73.2814,73.3905,73.231,73.3485,39300.0
2015-01-05 13:10:00,87.34,87.37,87.3,87.34,31400.0,73.3485,73.3737,73.315,73.3485,31400.0
2015-01-05 13:20:00,87.33,87.48,87.33,87.47,40300.0,73.3402,73.4661,73.3402,73.4577,40300.0
2015-01-05 13:30:00,87.48,87.69,87.45,87.63,24600.0,73.4661,73.6425,73.4409,73.5921,24600.0
2015-01-05 13:40:00,87.63,87.68,87.5,87.59,34700.0,73.5921,73.6341,73.4829,73.5585,34700.0
2015-01-05 13:50:00,87.62,87.72,87.55,87.69,36800.0,73.5837,73.6677,73.5249,73.6425,36800.0
2015-01-05 14:00:00,87.68,87.7,87.6,87.61,44500.0,73.6341,73.6509,73.5669,73.5753,44500.0
2015-01-05 14:10:00,87.61,87.73,87.58,87.62,32200.0,73.5753,73.6761,73.5501,73.5837,32200.0
2015-01-05 14:20:00,87.63,87.75,87.62,87.65,25200.0,73.5921,73.6929,73.5837,73.6089,25200.0
2015-01-05 14:30:00,87.66,87.68,87.56,87.63,34100.0,73.6173,73.6341,73.5333,73.5921,34100.0
2015-01-05 14:40:00,87.63,87.67,87.39,87.46,40300.0,73.5921,73.6257,73.3905,73.4493,40300.0
2015-01-05 14:50:00,87.46,87.56,87.33,87.37,35500.0,73.4493,73.5333,73.3402,73.3737,35500.0
2015-01-05 15:00:00,87.37,87.48,87.31,87.44,53300.0,73.3737,73.4661,73.3234,73.4325,53300.0
2015-01-05 15:10:00,87.44,87.48,87.36,87.4,66200.0,73.4325,73.4661,73.3653,73.3989,66200.0
2015-01-05 15:20:00,87.4,87.48,87.26,87.4,72500.0,73.3989,73.4661,73.2814,73.3989,72500.0
2015-01-05 15:30:00,87.4,87.51,87.31,87.51,72200.0,73.3989,73.4913,73.3234,73.4913,72200.0
2015-01-05 15:40:00,87.5,87.67,87.45,87.61,177300.0,73.4829,73.6257,73.4409,73.5753,177300.0
2015-01-05 15:50:00,87.59,87.69,87.33,87.4,330800.0,73.5585,73.6425,73.3402,73.3989,330800.0
2015-01-06 09:30:00,87.5,87.5,87.1,87.31,152900.0,73.4829,73.4829,73.147,73.3234,152900.0
2015-01-06 09:40:00,87.29,87.5,87.15,87.23,164400.0,73.3066,73.4829,73.189,73.2562,164400.0
2015-01-06 09:50:00,87.25,87.25,86.92,87.05,81600.0,73.273,73.273,72.9958,73.105,81600.0
2015-01-06 10:00:00,87.05,87.23,86.88,87.2,71000.0,73.105,73.2562,72.9622,73.231,71000.0
2015-01-06 10:10:00,87.25,87.56,87.25,87.52,77800.0,73.273,73.5333,73.273,73.4997,77800.0
2015-01-06 10:20:00,87.52,87.77,87.52,87.6,75900.0,73.4997,73.7097,73.4997,73.5669,75900.0
2015-01-06 10:30:00,87.6,87.6,87.2,87.2,69200.0,73.5669,73.5669,73.231,73.231,69200.0
2015-01-06 10:40:00,87.22,87.36,87.03,87.09,46600.0,73.2478,73.3653,73.0882,73.1386,46600.0
2015-01-06 10:50:00,87.08,87.24,87.04,87.13,34000.0,73.1302,73.2646,73.0966,73.1722,34000.0
2015-01-06 11:00:00,87.14,87.14,86.79,87.05,31800.0,73.1806,73.1806,72.8867,73.105,31800.0
2015-01-06 11:10:00,87.07,87.08,86.89,86.92,61400.0,73.1218,73.1302,72.9706,72.9958,61400.0
2015-01-06 11:20:00,86.92,87.0,86.82,86.83,35300.0,72.9958,73.063,72.9118,72.9202,35300.0
2015-01-06 11:30:00,86.83,86.89,86.7,86.71,44000.0,72.9202,72.9706,72.8111,72.8195,44000.0
2015-01-06 11:40:00,86.73,86.76,86.6,86.65,73600.0,72.8363,72.8615,72.7271,72.7691,73600.0
2015-01-06 11:50:00,86.64,86.67,86.5,86.53,37900.0,72.7607,72.7859,72.6431,72.6683,37900.0
2015-01-06 12:00:00,86.53,86.54,86.19,86.29,42600.0,72.6683,72.6767,72.3828,72.4668,42600.0
2015-01-06 12:10:00,86.3,86.39,86.18,86.27,39400.0,72.4752,72.5507,72.3744,72.45,39400.0
2015-01-06 12:20:00,86.25,86.34,86.18,86.28,39800.0,72.4332,72.5087,72.3744,72.4584,39800.0
2015-01-06 12:30:00,86.28,86.54,86.23,86.53,26200.0,72.4584,72.6767,72.4164,72.6683,26200.0
2015-01-06 12:40:00,86.56,86.56,86.31,86.4,26800.0,72.6935,72.6935,72.4835,72.5591,26800.0
2015-01-06 12:50:00,86.39,86.45,86.35,86.35,75500.0,72.5507,72.6011,72.5171,72.5171,75500.0
2015-01-06 13:00:00,86.38,86.4,86.11,86.13,46600.0,72.5423,72.5591,72.3156,72.3324,46600.0
2015-01-06 13:10:00,86.14,86.26,86.02,86.06,80500.0,72.3408,72.4416,72.24,72.2736,80500.0
2015-01-06 13:20:00,86.07,86.2,86.01,86.18,66200.0,72.282,72.3912,72.2316,72.3744,66200.0
2015-01-06 13:30:00,86.17,86.38,86.15,86.31,23800.0,72.366,72.5423,72.3492,72.4835,23800.0
2015-01-06 13:40:00,86.34,86.42,86.16,86.41,26900.0,72.5087,72.5759,72.3576,72.5675,26900.0
2015-01-06 13:50:00,86.42,86.59,86.37,86.59,35700.0,72.5759,72.7187,72.5339,72.7187,35700.0
2015-01-06 14:00:00,86.59,86.66,86.51,86.56,34000.0,72.7187,72.7775,72.6515,72.6935,34000.0
2015-01-06 14:10:00,86.57,86.58,86.36,86.55,40900.0,72.7019,72.7103,72.5255,72.6851,40900.0
2015-01-06 14:20:00,86.53,86.83,86.53,86.82,50800.0,72.6683,72.9202,72.6683,72.9118,50800.0
2015-01-06 14:30:00,86.82,86.94,86.76,86.93,48200.0,72.9118,73.0126,72.8615,73.0042,48200.0
2015-01-06 14:40:00,86.91,87.23,86.84,87.13,45000.0,72.9874,73.2562,72.9286,73.1722,45000.0
2015-01-06 14:50:00,87.14,87.24,87.02,87.11,46400.0,73.1806,73.2646,73.0798,73.1554,46400.0
2015-01-06 15:00:00,87.1,87.18,86.93,86.97,107500.0,73.147,73.2142,73.0042,73.0378,107500.0
2015-01-06 15:10:00,86.98,87.25,86.97,87.18,54200.0,73.0462,73.273,73.0378,73.2142,54200.0
2015-01-06 15:20:00,87.2,87.43,87.12,87.41,66900.0,73.231,73.4241,73.1638,73.4073,66900.0
2015-01-06 15:30:00,87.39,87.39,86.94,86.94,76400.0,73.3905,73.3905,73.0126,73.0126,76400.0
2015-01-06 15:40:00,86.96,87.22,86.89,87.14,118900.0,73.0294,73.2478,72.9706,73.1806,118900.0
2015-01-06 15:50:00,87.14,87.16,86.67,86.69,175600.0,73.1806,73.1974,72.7859,72.8027,175600.0
2015-01-07 09:30:00,87.16,87.64,87.16,87.45,118400.0,73.1974,73.6005,73.1974,73.4409,118400.0
2015-01-07 09:40:00,87.42,87.6,87.27,87.47,78700.0,73.4157,73.5669,73.2898,73.4577,78700.0
2015-01-07 09:50:00,87.46,87.76,87.43,87.76,46200.0,73.4493,73.7013,73.4241,73.7013,46200.0
2015-01-07 10:00:00,87.77,87.83,87.6,87.7,38700.0,73.7097,73.7601,73.5669,73.6509,38700.0
2015-01-07 10:10:00,87.7,87.75,87.54,87.74,33800.0,73.6509,73.6929,73.5165,73.6845,33800.0
2015-01-07 10:20:00,87.76,87.82,87.6,87.69,38500.0,73.7013,73.7517,73.5669,73.6425,38500.0
2015-01-07 10:30:00,87.68,87.85,87.57,87.72,48700.0,73.6341,73.7768,73.5417,73.6677,48700.0
2015-01-07 10:40:00,87.69,87.95,87.61,87.95,54800.0,73.6425,73.8608,73.5753,73.8608,54800.0
2015-01-07 10:50:00,87.94,88.18,87.89,87.99,63900.0,73.8524,74.054,73.8104,73.8944,63900.0
2015-01-07 11:00:00,88.0,88.05,87.7,87.78,54400.0,73.9028,73.9448,73.6509,73.7181,54400.0
2015-01-07 11:10:00,87.79,87.82,87.68,87.73,50200.0,73.7265,73.7517,73.6341,73.6761,50200.0
2015-01-07 11:20:00,87.74,87.81,87.63,87.78,41900.0,73.6845,73.7433,73.5921,73.7181,41900.0
2015-01-07 11:30:00,87.79,88.0,87.78,87.93,73100.0,73.7265,73.9028,73.7181,73.844,73100.0
2015-01-07 11:40:00,87.93,88.09,87.93,88.09,33600.0,73.844,73.9784,73.844,73.9784,33600.0
2015-01-07 11:50:00,88.09,88.38,88.08,88.3,47400.0,73.9784,74.2219,73.97,74.1548,47400.0
2015-01-07 12:00:00,88.28,88.42,88.17,88.3,50200.0,74.138,74.2555,74.0456,74.1548,50200.0
2015-01-07 12:10:00,88.29,88.34,88.17,88.34,37400.0,74.1464,74.1884,74.0456,74.1884,37400.0
2015-01-07 12:20:00,88.34,88.37,88.22,88.24,25700.0,74.1884,74.2135,74.0876,74.1044,25700.0
2015-01-07 12:30:00,88.25,88.29,88.14,88.28,46000.0,74.1128,74.1464,74.0204,74.138,46000.0
2015-01-07 12:40:00,88.28,88.3,88.19,88.24,57400.0,74.138,74.1548,74.0624,74.1044,57400.0
2015-01-07 12:50:00,88.23,88.3,88.22,88.26,30600.0,74.096,74.1548,74.0876,74.1212,30600.0
2015-01-07 13:00:00,88.26,88.35,88.09,88.09,75800.0,74.1212,74.1968,73.9784,73.9784,75800.0
2015-01-07 13:10:00,88.09,88.39,88.09,88.38,34000.0,73.9784,74.2303,73.9784,74.2219,34000.0
2015-01-07 13:20:00,88.39,88.39,88.14,88.16,50100.0,74.2303,74.2303,74.0204,74.0372,50100.0
2015-01-07 13:30:00,88.16,88.45,88.16,88.38,40400.0,74.0372,74.2807,74.0372,74.2219,40400.0
2015-01-07 13:40:00,88.37,88.62,88.36,88.62,33900.0,74.2135,74.4235,74.2051,74.4235,33900.0
2015-01-07 13:50:00,88.62,88.69,88.57,88.61,63300.0,74.4235,74.4823,74.3815,74.4151,63300.0
2015-01-07 14:00:00,88.62,88.68,88.43,88.68,75100.0,74.4235,74.4739,74.2639,74.4739,75100.0
2015-01-07 14:10:00,88.69,88.75,88.43,88.47,64400.0,74.4823,74.5327,74.2639,74.2975,64400.0
2015-01-07 14:20:00,88.48,88.6,88.35,88.48,48800.0,74.3059,74.4067,74.1968,74.3059,48800.0
2015-01-07 14:30:00,88.47,88.61,88.47,88.51,44300.0,74.2975,74.4151,74.2975,74.3311,44300.0
2015-01-07 14:40:00,88.52,88.53,88.38,88.44,41700.0,74.3395,74.3479,74.2219,74.2723,41700.0
2015-01-07 14:50:00,88.44,88.45,88.21,88.27,44300.0,74.2723,74.2807,74.0792,74.1296,44300.0
2015-01-07 15:00:00,88.29,88.39,88.18,88.39,51800.0,74.1464,74.2303,74.054,74.2303,51800.0
2015-01-07 15:10:00,88.4,88.46,88.19,88.41,76100.0,74.2387,74.2891,74.0624,74.2471,76100.0
2015-01-07 15:20:00,88.41,88.5,88.31,88.5,82800.0,74.2471,74.3227,74.1632,74.3227,82800.0
2015-01-07 15:30:00,88.5,88.56,88.43,88.53,100600.0,74.3227,74.3731,74.2639,74.3479,100600.0
2015-01-07 15:40:00,88.54,88.58,88.44,88.57,149000.0,74.3563,74.3899,74.2723,74.3815,149000.0
2015-01-07 15:50:00,88.57,88.6,88.47,88.52,225400.0,74.3815,74.4067,74.2975,74.3395,225400.0
2015-01-08 09:30:00,89.0,89.32,88.84,89.32,140900.0,74.7426,75.0114,74.6083,75.0114,140900.0
2015-01-08 09:40:00,89.34,89.38,89.02,89.15,96200.0,75.0282,75.0617,74.7594,74.8686,96200.0
2015-01-08 09:50:00,89.17,89.39,89.17,89.39,50900.0,74.8854,75.0701,74.8854,75.0701,50900.0
2015-01-08 10:00:00,89.38,89.39,89.26,89.38,32100.0,75.0617,75.0701,74.961,75.0617,32100.0
2015-01-08 10:10:00,89.38,89.38,89.22,89.35,76100.0,75.0617,75.0617,74.9274,75.0366,76100.0
2015-01-08 10:20:00,89.36,89.45,89.33,89.39,68500.0,75.045,75.1205,75.0198,75.0701,68500.0
2015-01-08 10:30:00,89.38,89.48,89.34,89.44,86000.0,75.0617,75.1457,75.0282,75.1121,86000.0
2015-01-08 10:40:00,89.44,89.47,89.31,89.36,62000.0,75.1121,75.1373,75.003,75.045,62000.0
2015-01-08 10:50:00,89.36,89.44,89.33,89.42,62700.0,75.045,75.1121,75.0198,75.0953,62700.0
2015-01-08 11:00:00,89.42,89.68,89.42,89.52,53600.0,75.0953,75.3137,75.0953,75.1793,53600.0
2015-01-08 11:10:00,89.52,89.56,89.41,89.55,47900.0,75.1793,75.2129,75.0869,75.2045,47900.0
2015-01-08 11:20:00,89.55,89.6,89.51,89.54,35300.0,75.2045,75.2465,75.1709,75.1961,35300.0
2015-01-08 11:30:00,89.54,89.63,89.5,89.62,48800.0,75.1961,75.2717,75.1625,75.2633,48800.0
2015-01-08 11:40:00,89.64,89.74,89.62,89.67,33400.0,75.2801,75.3641,75.2633,75.3053,33400.0
2015-01-08 11:50:00,89.67,89.71,89.63,89.7,36300.0,75.3053,75.3389,75.2717,75.3305,36300.0
2015-01-08 12:00:00,89.7,89.73,89.62,89.66,53500.0,75.3305,75.3557,75.2633,75.2969,53500.0
2015-01-08 12:10:00,89.65,89.67,89.51,89.66,101200.0,75.2885,75.3053,75.1709,75.2969,101200.0
2015-01-08 12:20:00,89.66,89.71,89.62,89.71,39800.0,75.2969,75.3389,75.2633,75.3389,39800.0
2015-01-08 12:30:00,89.69,89.8,89.67,89.69,30500.0,75.3221,75.4145,75.3053,75.3221,30500.0
2015-01-08 12:40:00,89.69,89.79,89.68,89.72,18200.0,75.3221,75.4061,75.3137,75.3473,18200.0
2015-01-08 12:50:00,89.72,89.8,89.72,89.8,44900.0,75.3473,75.4145,75.3473,75.4145,44900.0
2015-01-08 13:00:00,89.8,89.93,89.75,89.92,42800.0,75.4145,75.5236,75.3725,75.5152,42800.0
2015-01-08 13:10:00,89.92,90.0,89.92,89.98,72600.0,75.5152,75.5824,75.5152,75.5656,72600.0
2015-01-08 13:20:00,89.97,90.0,89.86,89.91,69400.0,75.5572,75.5824,75.4649,75.5068,69400.0
2015-01-08 13:30:00,89.9,89.94,89.74,89.75,112000.0,75.4984,75.532,75.3641,75.3725,112000.0
2015-01-08 13:40:00,89.75,89.76,89.7,89.73,20700.0,75.3725,75.3809,75.3305,75.3557,20700.0
2015-01-08 13:50:00,89.72,89.8,89.7,89.78,72700.0,75.3473,75.4145,75.3305,75.3977,72700.0
2015-01-08 14:00:00,89.78,89.83,89.74,89.81,30500.0,75.3977,75.4397,75.3641,75.4229,30500.0
2015-01-08 14:10:00,89.81,89.89,89.8,89.85,37100.0,75.4229,75.4901,75.4145,75.4565,37100.0
2015-01-08 14:20:00,89.86,89.98,89.84,89.96,35000.0,75.4649,75.5656,75.4481,75.5488,35000.0
2015-01-08 14:30:00,89.97,90.09,89.92,90.08,169500.0,75.5572,75.658,75.5152,75.6496,169500.0
2015-01-08 14:40:00,90.09,90.15,89.99,90.0,33100.0,75.658,75.7084,75.574,75.5824,33100.0
2015-01-08 14:50:00,90.0,90.07,89.97,90.01,54300.0,75.5824,75.6412,75.5572,75.5908,54300.0
2015-01-08 15:00:00,90.01,90.09,89.98,90.0,63700.0,75.5908,75.658,75.5656,75.5824,63700.0
2015-01-08 15:10:00,90.01,90.06,89.94,90.03,42800.0,75.5908,75.6328,75.532,75.6076,42800.0
2015-01-08 15:20:00,90.03,90.1,90.0,90.06,45400.0,75.6076,75.6664,75.5824,75.6328,45400.0
2015-01-08 15:30:00,90.06,90.07,89.89,89.93,47000.0,75.6328,75.6412,75.4901,75.5236,47000.0
2015-01-08 15:40:00,89.93,89.94,89.81,89.84,71300.0,75.5236,75.532,75.4229,75.4481,71300.0
2015-01-08 15:50:00,89.85,89.92,89.82,89.91,125800.0,75.4565,75.5152,75.4313,75.5068,125800.0
2015-01-09 09:30:00,89.95,89.99,89.63,89.97,109900.0,75.5404,75.574,75.2717,75.5572,109900.0
2015-01-09 09:40:00,89.98,90.12,89.6,89.68,118900.0,75.5656,75.6832,75.2465,75.3137,118900.0
2015-01-09 09:50:00,89.69,89.78,89.55,89.64,54300.0,75.3221,75.3977,75.2045,75.2801,54300.0
2015-01-09 10:00:00,89.62,89.81,89.6,89.81,32400.0,75.2633,75.4229,75.2465,75.4229,32400.0
2015-01-09 10:10:00,89.8,89.96,89.7,89.78,29500.0,75.4145,75.5488,75.3305,75.3977,29500.0
2015-01-09 10:20:00,89.8,89.93,89.59,89.68,42600.0,75.4145,75.5236,75.2381,75.3137,42600.0
2015-01-09 10:30:00,89.69,89.7,89.55,89.59,125900.0,75.3221,75.3305,75.2045,75.2381,125900.0
2015-01-09 10:40:00,89.59,89.61,89.4,89.58,80600.0,75.2381,75.2549,75.0785,75.2297,80600.0
2015-01-09 10:50:00,89.58,89.74,89.55,89.65,40900.0,75.2297,75.3641,75.2045,75.2885,40900.0
2015-01-09 11:00:00,89.63,89.66,89.52,89.53,56700.0,75.2717,75.2969,75.1793,75.1877,56700.0
2015-01-09 11:10:00,89.53,89.55,89.38,89.49,82700.0,75.1877,75.2045,75.0617,75.1541,82700.0
2015-01-09 11:20:00,89.5,89.6,89.42,89.56,45700.0,75.1625,75.2465,75.0953,75.2129,45700.0
2015-01-09 11:30:00,89.56,89.65,89.44,89.63,26800.0,75.2129,75.2885,75.1121,75.2717,26800.0
2015-01-09 11:40:00,89.65,89.93,89.59,89.9,40700.0,75.2885,75.5236,75.2381,75.4984,40700.0
2015-01-09 11:50:00,89.9,89.9,89.68,89.8,26900.0,75.4984,75.4984,75.3137,75.4145,26900.0
2015-01-09 12:00:00,89.8,89.98,89.77,89.98,28700.0,75.4145,75.5656,75.3893,75.5656,28700.0
2015-01-09 12:10:00,89.97,90.0,89.91,89.94,18800.0,75.5572,75.5824,75.5068,75.532,18800.0
2015-01-09 12:20:00,89.93,89.93,89.7,89.83,16800.0,75.5236,75.5236,75.3305,75.4397,16800.0
2015-01-09 12:30:00,89.83,89.92,89.8,89.84,25200.0,75.4397,75.5152,75.4145,75.4481,25200.0
2015-01-09 12:40:00,89.85,89.89,89.79,89.87,17400.0,75.4565,75.4901,75.4061,75.4733,17400.0
2015-01-09 12:50:00,89.88,89.88,89.74,89.74,26800.0,75.4817,75.4817,75.3641,75.3641,26800.0
2015-01-09 13:00:00,89.75,89.86,89.72,89.78,23700.0,75.3725,75.4649,75.3473,75.3977,23700.0
2015-01-09 13:10:00,89.78,89.97,89.78,89.92,23500.0,75.3977,75.5572,75.3977,75.5152,23500.0
2015-01-09 13:20:00,89.94,89.97,89.8,89.82,12500.0,75.532,75.5572,75.4145,75.4313,12500.0
2015-01-09 13:30:00,89.82,89.93,89.82,89.91,24300.0,75.4313,75.5236,75.4313,75.5068,24300.0
2015-01-09 13:40:00,89.92,89.94,89.8,89.92,31000.0,75.5152,75.532,75.4145,75.5152,31000.0
2015-01-09 13:50:00,89.92,90.0,89.9,89.95,37900.0,75.5152,75.5824,75.4984,75.5404,37900.0
2015-01-09 14:00:00,89.94,90.0,89.88,89.99,38700.0,75.532,75.5824,75.4817,75.574,38700.0
2015-01-09 14:10:00,89.99,90.0,89.88,89.95,30700.0,75.574,75.5824,75.4817,75.5404,30700.0
2015-01-09 14:20:00,89.96,89.96,89.86,89.87,44800.0,75.5488,75.5488,75.4649,75.4733,44800.0
2015-01-09 14:30:00,89.87,89.92,89.7,89.89,54800.0,75.4733,75.5152,75.3305,75.4901,54800.0
2015-01-09 14:40:00,89.89,89.94,89.81,89.82,40800.0,75.4901,75.532,75.4229,75.4313,40800.0
2015-01-09 14:50:00,89.81,89.93,89.81,89.91,36700.0,75.4229,75.5236,75.4229,75.5068,36700.0
2015-01-09 15:00:00,89.91,90.0,89.88,89.97,49800.0,75.5068,75.5824,75.4817,75.5572,49800.0
2015-01-09 15:10:00,89.96,90.15,89.96,90.03,58000.0,75.5488,75.7084,75.5488,75.6076,58000.0
2015-01-09 15:20:00,90.02,90.06,89.82,89.85,50100.0,75.5992,75.6328,75.4313,75.4565,50100.0
2015-01-09 15:30:00,89.85,89.92,89.75,89.87,72000.0,75.4565,75.5152,75.3725,75.4733,72000.0
2015-01-09 15:40:00,89.88,90.01,89.85,89.9,99300.0,75.4817,75.5908,75.4565,75.4984,99300.0
2015-01-09 15:50:00,89.9,89.92,89.68,89.8,239500.0,75.4984,75.5152,75.3137,75.4145,239500.0
2015-01-12 09:30:00,89.11,89.83,89.11,89.42,223900.0,74.835,75.4397,74.835,75.0953,223900.0
2015-01-12 09:40:00,89.43,89.61,89.2,89.33,49200.0,75.1037,75.2549,74.9106,75.0198,49200.0
2015-01-12 09:50:00,89.33,89.37,89.04,89.19,36500.0,75.0198,75.0534,74.7762,74.9022,36500.0
2015-01-12 10:00:00,89.16,89.24,88.91,89.17,31300.0,74.877,74.9442,74.667,74.8854,31300.0
2015-01-12 10:10:00,89.18,89.43,89.11,89.43,43800.0,74.8938,75.1037,74.835,75.1037,43800.0
2015-01-12 10:20:00,89.42,89.65,89.37,89.46,48300.0,75.0953,75.2885,75.0534,75.1289,48300.0
2015-01-12 10:30:00,89.45,89.68,89.45,89.64,76900.0,75.1205,75.3137,75.1205,75.2801,76900.0
2015-01-12 10:40:00,89.64,89.91,89.61,89.91,45300.0,75.2801,75.5068,75.2549,75.5068,45300.0
2015-01-12 10:50:00,89.89,89.91,89.75,89.9,48500.0,75.4901,75.5068,75.3725,75.4984,48500.0
2015-01-12 11:00:00,89.89,90.03,89.89,89.95,83700.0,75.4901,75.6076,75.4901,75.5404,83700.0
2015-01-12 11:10:00,89.96,90.01,89.8,89.91,39000.0,75.5488,75.5908,75.4145,75.5068,39000.0
2015-01-12 11:20:00,89.9,89.94,89.83,89.92,33400.0,75.4984,75.532,75.4397,75.5152,33400.0
2015-01-12 11:30:00,89.91,89.93,89.79,89.86,36300.0,75.5068,75.5236,75.4061,75.4649,36300.0
2015-01-12 11:40:00,89.86,89.87,89.74,89.75,25600.0,75.4649,75.4733,75.3641,75.3725,25600.0
2015-01-12 11:50:00,89.73,89.77,89.65,89.73,33900.0,75.3557,75.3893,75.2885,75.3557,33900.0
2015-01-12 12:00:00,89.73,89.85,89.68,89.76,19000.0,75.3557,75.4565,75.3137,75.3809,19000.0
2015-01-12 12:10:00,89.76,89.8,89.6,89.69,32800.0,75.3809,75.4145,75.2465,75.3221,32800.0
2015-01-12 12:20:00,89.71,89.91,89.71,89.78,21800.0,75.3389,75.5068,75.3389,75.3977,21800.0
2015-01-12 12:30:00,89.77,89.86,89.62,89.72,47700.0,75.3893,75.4649,75.2633,75.3473,47700.0
2015-01-12 12:40:00,89.71,89.71,89.51,89.62,28500.0,75.3389,75.3389,75.1709,75.2633,28500.0
2015-01-12 12:50:00,89.63,89.63,89.51,89.53,24000.0,75.2717,75.2717,75.1709,75.1877,24000.0
2015-01-12 13:00:00,89.55,89.7,89.51,89.55,44200.0,75.2045,75.3305,75.1709,75.2045,44200.0
2015-01-12 13:10:00,89.54,89.74,89.54,89.58,39700.0,75.1961,75.3641,75.1961,75.2297,39700.0
2015-01-12 13:20:00,89.55,89.56,89.42,89.54,32200.0,75.2045,75.2129,75.0953,75.1961,32200.0
2015-01-12 13:30:00,89.53,89.59,89.47,89.53,36900.0,75.1877,75.2381,75.1373,75.1877,36900.0
2015-01-12 13:40:00,89.53,89.67,89.51,89.64,37700.0,75.1877,75.3053,75.1709,75.2801,37700.0
2015-01-12 13:50:00,89.65,89.66,89.57,89.59,30000.0,75.2885,75.2969,75.2213,75.2381,30000.0
2015-01-12 14:00:00,89.6,89.66,89.54,89.57,42100.0,75.2465,75.2969,75.1961,75.2213,42100.0
2015-01-12 14:10:00,89.58,89.65,89.54,89.55,29800.0,75.2297,75.2885,75.1961,75.2045,29800.0
2015-01-12 14:20:00,89.54,89.57,89.4,89.43,31800.0,75.1961,75.2213,75.0785,75.1037,31800.0
2015-01-12 14:30:00,89.43,89.47,89.38,89.41,65200.0,75.1037,75.1373,75.0617,75.0869,65200.0
2015-01-12 14:40:00,89.39,89.53,89.39,89.52,71700.0,75.0701,75.1877,75.0701,75.1793,71700.0
2015-01-12 14:50:00,89.53,89.56,89.46,89.54,43800.0,75.1877,75.2129,75.1289,75.1961,43800.0
2015-01-12 15:00:00,89.53,89.64,89.48,89.52,42500.0,75.1877,75.2801,75.1457,75.1793,42500.0
2015-01-12 15:10:00,89.52,89.66,89.51,89.61,42500.0,75.1793,75.2969,75.1709,75.2549,42500.0
2015-01-12 15:20:00,89.6,89.62,89.39,89.41,56700.0,75.2465,75.2633,75.0701,75.0869,56700.0
2015-01-12 15:30:00,89.42,89.5,89.4,89.42,106900.0,75.0953,75.1625,75.0785,75.0953,106900.0
2015-01-12 15:40:00,89.41,89.83,89.41,89.72,96400.0,75.0869,75.4397,75.0869,75.3473,96400.0
2015-01-12 15:50:00,89.72,89.73,89.49,89.53,162600.0,75.3473,75.3557,75.1541,75.1877,162600.0
2015-01-13 09:30:00,89.77,90.51,89.77,90.51,243600.0,75.3893,76.0107,75.3893,76.0107,243600.0
2015-01-13 09:40:00,90.5,90.9,90.47,90.9,105800.0,76.0023,76.3383,75.9771,76.3383,105800.0
2015-01-13 09:50:00,90.9,91.0,90.83,90.95,100300.0,76.3383,76.4222,76.2795,76.3802,100300.0
2015-01-13 10:00:00,90.95,91.11,90.94,91.01,87000.0,76.3802,76.5146,76.3718,76.4306,87000.0
2015-01-13 10:10:00,91.01,91.07,90.97,91.02,61500.0,76.4306,76.481,76.397,76.439,61500.0
2015-01-13 10:20:00,91.0,91.14,90.99,91.1,61200.0,76.4222,76.5398,76.4138,76.5062,61200.0
2015-01-13 10:30:00,91.11,91.23,91.07,91.19,45100.0,76.5146,76.6154,76.481,76.5818,45100.0
2015-01-13 10:40:00,91.18,91.34,91.18,91.19,44800.0,76.5734,76.7078,76.5734,76.5818,44800.0
2015-01-13 10:50:00,91.21,91.32,91.0,91.01,54000.0,76.5986,76.691,76.4222,76.4306,54000.0
2015-01-13 11:00:00,90.99,91.02,90.7,90.71,36800.0,76.4138,76.439,76.1703,76.1787,36800.0
2015-01-13 11:10:00,90.71,90.79,90.68,90.68,32900.0,76.1787,76.2459,76.1535,76.1535,32900.0
2015-01-13 11:20:00,90.67,90.68,90.49,90.57,40500.0,76.1451,76.1535,75.9939,76.0611,40500.0
2015-01-13 11:30:00,90.58,90.63,90.55,90.56,33500.0,76.0695,76.1115,76.0443,76.0527,33500.0
2015-01-13 11:40:00,90.56,90.64,90.5,90.62,30100.0,76.0527,76.1199,76.0023,76.1031,30100.0
2015-01-13 11:50:00,90.61,90.61,90.4,90.43,31800.0,76.0947,76.0947,75.9184,75.9435,31800.0
2015-01-13 12:00:00,90.43,90.44,90.29,90.32,28600.0,75.9435,75.9519,75.826,75.8512,28600.0
2015-01-13 12:10:00,90.32,90.34,90.25,90.32,18000.0,75.8512,75.868,75.7924,75.8512,18000.0
2015-01-13 12:20:00,90.32,90.32,90.09,90.13,29800.0,75.8512,75.8512,75.658,75.6916,29800.0
2015-01-13 12:30:00,90.15,90.18,90.06,90.14,46500.0,75.7084,75.7336,75.6328,75.7,46500.0
2015-01-13 12:40:00,90.12,90.12,89.95,90.1,24700.0,75.6832,75.6832,75.5404,75.6664,24700.0
2015-01-13 12:50:00,90.12,90.15,90.08,90.12,19400.0,75.6832,75.7084,75.6496,75.6832,19400.0
2015-01-13 13:00:00,90.13,90.27,90.13,90.19,32200.0,75.6916,75.8092,75.6916,75.742,32200.0
2015-01-13 13:10:00,90.18,90.27,90.14,90.14,25500.0,75.7336,75.8092,75.7,75.7,25500.0
2015-01-13 13:20:00,90.13,90.13,89.87,89.98,118700.0,75.6916,75.6916,75.4733,75.5656,118700.0
2015-01-13 13:30:00,89.98,89.98,89.78,89.85,115700.0,75.5656,75.5656,75.3977,75.4565,115700.0
2015-01-13 13:40:00,89.84,89.91,89.76,89.88,131600.0,75.4481,75.5068,75.3809,75.4817,131600.0
2015-01-13 13:50:00,89.88,89.9,89.55,89.65,155800.0,75.4817,75.4984,75.2045,75.2885,155800.0
2015-01-13 14:00:00,89.61,89.7,89.39,89.55,302000.0,75.2549,75.3305,75.0701,75.2045,302000.0
2015-01-13 14:10:00,89.54,89.58,89.21,89.36,98900.0,75.1961,75.2297,74.919,75.045,98900.0
2015-01-13 14:20:00,89.35,89.48,89.15,89.43,114600.0,75.0366,75.1457,74.8686,75.1037,114600.0
2015-01-13 14:30:00,89.44,89.7,89.36,89.58,154300.0,75.1121,75.3305,75.045,75.2297,154300.0
2015-01-13 14:40:00,89.6,89.7,89.57,89.61,69900.0,75.2465,75.3305,75.2213,75.2549,69900.0
2015-01-13 14:50:00,89.61,89.62,89.5,89.51,151400.0,75.2549,75.2633,75.1625,75.1709,151400.0
2015-01-13 15:00:00,89.5,89.58,89.37,89.44,124200.0,75.1625,75.2297,75.0534,75.1121,124200.0
2015-01-13 15:10:00,89.43,89.94,89.43,89.79,120500.0,75.1037,75.532,75.1037,75.4061,120500.0
2015-01-13 15:20:00,89.81,89.94,89.68,89.68,105300.0,75.4229,75.532,75.3137,75.3137,105300.0
2015-01-13 15:30:00,89.68,90.15,89.68,90.09,111100.0,75.3137,75.7084,75.3137,75.658,111100.0
2015-01-13 15:40:00,90.09,90.15,89.89,89.89,132700.0,75.658,75.7084,75.4901,75.4901,132700.0
2015-01-13 15:50:00,89.89,89.92,89.67,89.86,215400.0,75.4901,75.5152,75.3053,75.4649,215400.0
2015-01-14 09:30:00,89.54,89.54,88.3,88.36,150200.0,75.1961,75.1961,74.1548,74.2051,150200.0
2015-01-14 09:40:00,88.34,88.66,88.34,88.66,31700.0,74.1884,74.4571,74.1884,74.4571,31700.0
2015-01-14 09:50:00,88.62,88.67,88.3,88.47,53600.0,74.4235,74.4655,74.1548,74.2975,53600.0
2015-01-14 10:00:00,88.52,88.87,88.5,88.87,34300.0,74.3395,74.6334,74.3227,74.6334,34300.0
2015-01-14 10:10:00,88.88,88.99,88.74,88.75,42000.0,74.6418,74.7342,74.5243,74.5327,42000.0
2015-01-14 10:20:00,88.74,88.87,88.69,88.7,38800.0,74.5243,74.6334,74.4823,74.4907,38800.0
2015-01-14 10:30:00,88.69,88.72,88.37,88.37,40000.0,74.4823,74.5075,74.2135,74.2135,40000.0
2015-01-14 10:40:00,88.36,88.65,88.31,88.6,19000.0,74.2051,74.4487,74.1632,74.4067,19000.0
2015-01-14 10:50:00,88.58,88.7,88.51,88.64,20500.0,74.3899,74.4907,74.3311,74.4403,20500.0
2015-01-14 11:00:00,88.62,88.68,88.43,88.5,50300.0,74.4235,74.4739,74.2639,74.3227,50300.0
2015-01-14 11:10:00,88.5,88.55,88.32,88.32,30000.0,74.3227,74.3647,74.1716,74.1716,30000.0
2015-01-14 11:20:00,88.32,88.48,88.32,88.38,28300.0,74.1716,74.3059,74.1716,74.2219,28300.0
2015-01-14 11:30:00,88.36,88.56,88.34,88.55,41700.0,74.2051,74.3731,74.1884,74.3647,41700.0
2015-01-14 11:40:00,88.59,88.83,88.59,88.8,81000.0,74.3983,74.5999,74.3983,74.5747,81000.0
2015-01-14 11:50:00,88.82,88.92,88.71,88.73,92400.0,74.5915,74.6754,74.4991,74.5159,92400.0
2015-01-14 12:00:00,88.75,88.8,88.66,88.67,34300.0,74.5327,74.5747,74.4571,74.4655,34300.0
2015-01-14 12:10:00,88.64,88.69,88.55,88.56,25200.0,74.4403,74.4823,74.3647,74.3731,25200.0
2015-01-14 12:20:00,88.56,88.72,88.51,88.58,28000.0,74.3731,74.5075,74.3311,74.3899,28000.0
2015-01-14 12:30:00,88.56,88.67,88.54,88.63,17400.0,74.3731,74.4655,74.3563,74.4319,17400.0
2015-01-14 12:40:00,88.64,88.71,88.5,88.54,27000.0,74.4403,74.4991,74.3227,74.3563,27000.0
2015-01-14 12:50:00,88.54,88.62,88.48,88.62,27600.0,74.3563,74.4235,74.3059,74.4235,27600.0
2015-01-14 13:00:00,88.59,88.67,88.47,88.48,35800.0,74.3983,74.4655,74.2975,74.3059,35800.0
2015-01-14 13:10:00,88.48,88.6,88.45,88.6,43700.0,74.3059,74.4067,74.2807,74.4067,43700.0
2015-01-14 13:20:00,88.59,88.59,88.44,88.45,15600.0,74.3983,74.3983,74.2723,74.2807,15600.0
2015-01-14 13:30:00,88.42,88.43,88.2,88.21,27900.0,74.2555,74.2639,74.0708,74.0792,27900.0
2015-01-14 13:40:00,88.19,88.29,88.0,88.21,28200.0,74.0624,74.1464,73.9028,74.0792,28200.0
2015-01-14 13:50:00,88.21,88.29,88.11,88.27,55900.0,74.0792,74.1464,73.9952,74.1296,55900.0
2015-01-14 14:00:00,88.27,88.29,88.17,88.19,30800.0,74.1296,74.1464,74.0456,74.0624,30800.0
2015-01-14 14:10:00,88.19,88.62,88.16,88.62,36300.0,74.0624,74.4235,74.0372,74.4235,36300.0
2015-01-14 14:20:00,88.62,88.72,88.43,88.57,41900.0,74.4235,74.5075,74.2639,74.3815,41900.0
2015-01-14 14:30:00,88.58,88.78,88.51,88.57,37900.0,74.3899,74.5579,74.3311,74.3815,37900.0
2015-01-14 14:40:00,88.57,88.67,88.43,88.45,60400.0,74.3815,74.4655,74.2639,74.2807,60400.0
2015-01-14 14:50:00,88.43,88.48,88.32,88.44,44400.0,74.2639,74.3059,74.1716,74.2723,44400.0
2015-01-14 15:00:00,88.43,88.68,88.43,88.6,37700.0,74.2639,74.4739,74.2639,74.4067,37700.0
2015-01-14 15:10:00,88.61,88.86,88.42,88.8,48800.0,74.4151,74.6251,74.2555,74.5747,48800.0
2015-01-14 15:20:00,88.8,88.93,88.69,88.84,58700.0,74.5747,74.6838,74.4823,74.6083,58700.0
2015-01-14 15:30:00,88.84,88.92,88.57,88.64,69700.0,74.6083,74.6754,74.3815,74.4403,69700.0
2015-01-14 15:40:00,88.66,88.9,88.64,88.82,164100.0,74.4571,74.6586,74.4403,74.5915,164100.0
2015-01-14 15:50:00,88.82,88.92,88.73,88.8,134300.0,74.5915,74.6754,74.5159,74.5747,134300.0
2015-01-15 09:30:00,89.01,89.1,88.22,88.32,76600.0,74.751,74.8266,74.0876,74.1716,76600.0
2015-01-15 09:40:00,88.24,88.41,88.0,88.06,129600.0,74.1044,74.2471,73.9028,73.9532,129600.0
2015-01-15 09:50:00,88.05,88.12,87.76,87.9,52000.0,73.9448,74.0036,73.7013,73.8188,52000.0
2015-01-15 10:00:00,87.88,88.12,87.67,88.07,29700.0,73.802,74.0036,73.6257,73.9616,29700.0
2015-01-15 10:10:00,88.07,88.34,87.9,88.34,23100.0,73.9616,74.1884,73.8188,74.1884,23100.0
2015-01-15 10:20:00,88.37,88.55,88.34,88.53,12800.0,74.2135,74.3647,74.1884,74.3479,12800.0
2015-01-15 10:30:00,88.53,88.88,88.52,88.74,35600.0,74.3479,74.6418,74.3395,74.5243,35600.0
2015-01-15 10:40:00,88.76,88.85,88.66,88.7,28300.0,74.5411,74.6167,74.4571,74.4907,28300.0
2015-01-15 10:50:00,88.69,88.77,88.55,88.56,27300.0,74.4823,74.5495,74.3647,74.3731,27300.0
2015-01-15 11:00:00,88.57,88.66,88.49,88.57,37200.0,74.3815,74.4571,74.3143,74.3815,37200.0
2015-01-15 11:10:00,88.56,88.71,88.45,88.5,46600.0,74.3731,74.4991,74.2807,74.3227,46600.0
2015-01-15 11:20:00,88.5,88.5,88.39,88.43,54700.0,74.3227,74.3227,74.2303,74.2639,54700.0
2015-01-15 11:30:00,88.47,88.65,88.35,88.37,28400.0,74.2975,74.4487,74.1968,74.2135,28400.0
2015-01-15 11:40:00,88.36,88.66,88.29,88.51,17800.0,74.2051,74.4571,74.1464,74.3311,17800.0
2015-01-15 11:50:00,88.53,88.54,88.33,88.44,12600.0,74.3479,74.3563,74.18,74.2723,12600.0
2015-01-15 12:00:00,88.44,88.52,88.38,88.49,19200.0,74.2723,74.3395,74.2219,74.3143,19200.0
2015-01-15 12:10:00,88.49,88.58,88.35,88.37,19100.0,74.3143,74.3899,74.1968,74.2135,19100.0
2015-01-15 12:20:00,88.38,88.51,88.33,88.45,29600.0,74.2219,74.3311,74.18,74.2807,29600.0
2015-01-15 12:30:00,88.45,88.45,88.22,88.32,16000.0,74.2807,74.2807,74.0876,74.1716,16000.0
2015-01-15 12:40:00,88.31,88.32,88.02,88.11,34000.0,74.1632,74.1716,73.9196,73.9952,34000.0
2015-01-15 12:50:00,88.13,88.35,88.1,88.32,20500.0,74.012,74.1968,73.9868,74.1716,20500.0
2015-01-15 13:00:00,88.33,88.55,88.25,88.51,25000.0,74.18,74.3647,74.1128,74.3311,25000.0
2015-01-15 13:10:00,88.5,88.7,88.48,88.65,22000.0,74.3227,74.4907,74.3059,74.4487,22000.0
2015-01-15 13:20:00,88.64,88.67,88.41,88.43,18900.0,74.4403,74.4655,74.2471,74.2639,18900.0
2015-01-15 13:30:00,88.42,88.49,88.38,88.39,21200.0,74.2555,74.3143,74.2219,74.2303,21200.0
2015-01-15 13:40:00,88.4,88.49,88.34,88.48,29000.0,74.2387,74.3143,74.1884,74.3059,29000.0
2015-01-15 13:50:00,88.49,88.74,88.49,88.6,29100.0,74.3143,74.5243,74.3143,74.4067,29100.0
2015-01-15 14:00:00,88.6,88.62,88.47,88.59,20100.0,74.4067,74.4235,74.2975,74.3983,20100.0
2015-01-15 14:10:00,88.57,88.63,88.45,88.59,12400.0,74.3815,74.4319,74.2807,74.3983,12400.0
2015-01-15 14:20:00,88.59,88.63,88.44,88.47,29200.0,74.3983,74.4319,74.2723,74.2975,29200.0
2015-01-15 14:30:00,88.47,88.63,88.37,88.59,28000.0,74.2975,74.4319,74.2135,74.3983,28000.0
2015-01-15 14:40:00,88.59,88.63,88.47,88.47,21300.0,74.3983,74.4319,74.2975,74.2975,21300.0
2015-01-15 14:50:00,88.47,88.66,88.43,88.6,30000.0,74.2975,74.4571,74.2639,74.4067,30000.0
2015-01-15 15:00:00,88.59,88.69,88.4,88.47,33000.0,74.3983,74.4823,74.2387,74.2975,33000.0
2015-01-15 15:10:00,88.45,88.46,88.21,88.32,48600.0,74.2807,74.2891,74.0792,74.1716,48600.0
2015-01-15 15:20:00,88.31,88.47,88.2,88.46,52800.0,74.1632,74.2975,74.0708,74.2891,52800.0
2015-01-15 15:30:00,88.45,88.55,88.35,88.44,54700.0,74.2807,74.3647,74.1968,74.2723,54700.0
2015-01-15 15:40:00,88.45,88.55,88.32,88.41,62900.0,74.2807,74.3647,74.1716,74.2471,62900.0
2015-01-15 15:50:00,88.4,88.4,88.1,88.18,152000.0,74.2387,74.2387,73.9868,74.054,152000.0
2015-01-16 09:30:00,87.75,88.28,87.72,88.19,337900.0,73.6929,74.138,73.6677,74.0624,337900.0
2015-01-16 09:40:00,88.18,88.29,87.91,87.97,35300.0,74.054,74.1464,73.8272,73.8776,35300.0
2015-01-16 09:50:00,88.0,88.06,87.75,87.81,38400.0,73.9028,73.9532,73.6929,73.7433,38400.0
2015-01-16 10:00:00,87.83,88.02,87.71,87.73,89300.0,73.7601,73.9196,73.6593,73.6761,89300.0
2015-01-16 10:10:00,87.75,87.77,87.55,87.74,87400.0,73.6929,73.7097,73.5249,73.6845,87400.0
2015-01-16 10:20:00,87.71,88.04,87.64,87.96,56100.0,73.6593,73.9364,73.6005,73.8692,56100.0
2015-01-16 10:30:00,87.95,88.14,87.84,87.88,42200.0,73.8608,74.0204,73.7685,73.802,42200.0
2015-01-16 10:40:00,87.88,87.92,87.6,87.63,71800.0,73.802,73.8356,73.5669,73.5921,71800.0
2015-01-16 10:50:00,87.62,88.0,87.61,87.96,70600.0,73.5837,73.9028,73.5753,73.8692,70600.0
2015-01-16 11:00:00,87.96,88.11,87.87,87.95,42000.0,73.8692,73.9952,73.7936,73.8608,42000.0
2015-01-16 11:10:00,87.95,88.04,87.74,87.98,46800.0,73.8608,73.9364,73.6845,73.886,46800.0
2015-01-16 11:20:00,87.95,87.95,87.68,87.69,36100.0,73.8608,73.8608,73.6341,73.6425,36100.0
2015-01-16 11:30:00,87.71,87.8,87.64,87.8,58900.0,73.6593,73.7349,73.6005,73.7349,58900.0
2015-01-16 11:40:00,87.81,87.96,87.74,87.74,37000.0,73.7433,73.8692,73.6845,73.6845,37000.0
2015-01-16 11:50:00,87.73,87.84,87.63,87.82,43500.0,73.6761,73.7685,73.5921,73.7517,43500.0
2015-01-16 12:00:00,87.83,87.87,87.75,87.79,36900.0,73.7601,73.7936,73.6929,73.7265,36900.0
2015-01-16 12:10:00,87.77,87.91,87.75,87.81,24400.0,73.7097,73.8272,73.6929,73.7433,24400.0
2015-01-16 12:20:00,87.82,87.93,87.74,87.93,34400.0,73.7517,73.844,73.6845,73.844,34400.0
2015-01-16 12:30:00,87.93,87.98,87.9,87.97,16000.0,73.844,73.886,73.8188,73.8776,16000.0
2015-01-16 12:40:00,87.97,88.22,87.97,88.19,48800.0,73.8776,74.0876,73.8776,74.0624,48800.0
2015-01-16 12:50:00,88.2,88.43,88.2,88.29,23600.0,74.0708,74.2639,74.0708,74.1464,23600.0
2015-01-16 13:00:00,88.32,88.33,88.13,88.2,28800.0,74.1716,74.18,74.012,74.0708,28800.0
2015-01-16 13:10:00,88.21,88.22,88.03,88.04,20100.0,74.0792,74.0876,73.928,73.9364,20100.0
2015-01-16 13:20:00,88.04,88.11,87.94,88.01,27900.0,73.9364,73.9952,73.8524,73.9112,27900.0
2015-01-16 13:30:00,88.03,88.16,87.99,88.15,21400.0,73.928,74.0372,73.8944,74.0288,21400.0
2015-01-16 13:40:00,88.16,88.16,88.02,88.12,26900.0,74.0372,74.0372,73.9196,74.0036,26900.0
2015-01-16 13:50:00,88.12,88.25,88.1,88.25,16100.0,74.0036,74.1128,73.9868,74.1128,16100.0
2015-01-16 14:00:00,88.25,88.3,88.21,88.25,20300.0,74.1128,74.1548,74.0792,74.1128,20300.0
2015-01-16 14:10:00,88.25,88.28,88.16,88.24,25800.0,74.1128,74.138,74.0372,74.1044,25800.0
2015-01-16 14:20:00,88.24,88.35,88.2,88.28,25800.0,74.1044,74.1968,74.0708,74.138,25800.0
2015-01-16 14:30:00,88.27,88.29,88.16,88.26,33400.0,74.1296,74.1464,74.0372,74.1212,33400.0
2015-01-16 14:40:00,88.27,88.4,88.26,88.38,31900.0,74.1296,74.2387,74.1212,74.2219,31900.0
2015-01-16 14:50:00,88.38,88.56,88.38,88.54,37500.0,74.2219,74.3731,74.2219,74.3563,37500.0
2015-01-16 15:00:00,88.52,88.54,88.43,88.44,20400.0,74.3395,74.3563,74.2639,74.2723,20400.0
2015-01-16 15:10:00,88.44,88.51,88.35,88.48,25100.0,74.2723,74.3311,74.1968,74.3059,25100.0
2015-01-16 15:20:00,88.49,88.57,88.47,88.49,33000.0,74.3143,74.3815,74.2975,74.3143,33000.0
2015-01-16 15:30:00,88.49,88.83,88.49,88.83,40700.0,74.3143,74.5999,74.3143,74.5999,40700.0
2015-01-16 15:40:00,88.83,88.93,88.76,88.86,101400.0,74.5999,74.6838,74.5411,74.6251,101400.0
2015-01-16 15:50:00,88.86,89.01,88.82,88.9,266700.0,74.6251,74.751,74.5915,74.6586,266700.0
2015-01-20 09:30:00,88.89,89.42,88.89,89.11,155000.0,74.6502,75.0953,74.6502,74.835,155000.0
2015-01-20 09:40:00,89.06,89.08,88.61,88.68,43500.0,74.793,74.8098,74.4151,74.4739,43500.0
2015-01-20 09:50:00,88.62,88.64,88.27,88.31,27900.0,74.4235,74.4403,74.1296,74.1632,27900.0
2015-01-20 10:00:00,88.31,88.57,88.24,88.53,39900.0,74.1632,74.3815,74.1044,74.3479,39900.0
2015-01-20 10:10:00,88.54,88.74,88.42,88.5,41600.0,74.3563,74.5243,74.2555,74.3227,41600.0
2015-01-20 10:20:00,88.49,88.83,88.48,88.79,27900.0,74.3143,74.5999,74.3059,74.5663,27900.0
2015-01-20 10:30:00,88.79,88.83,88.52,88.52,28900.0,74.5663,74.5999,74.3395,74.3395,28900.0
2015-01-20 10:40:00,88.5,88.5,88.25,88.34,50700.0,74.3227,74.3227,74.1128,74.1884,50700.0
2015-01-20 10:50:00,88.34,88.35,88.04,88.18,70500.0,74.1884,74.1968,73.9364,74.054,70500.0
2015-01-20 11:00:00,88.16,88.35,88.06,88.34,37400.0,74.0372,74.1968,73.9532,74.1884,37400.0
2015-01-20 11:10:00,88.33,88.35,88.17,88.28,32200.0,74.18,74.1968,74.0456,74.138,32200.0
2015-01-20 11:20:00,88.27,88.31,88.1,88.29,53600.0,74.1296,74.1632,73.9868,74.1464,53600.0
2015-01-20 11:30:00,88.27,88.34,88.18,88.32,46300.0,74.1296,74.1884,74.054,74.1716,46300.0
2015-01-20 11:40:00,88.31,88.31,87.92,87.99,38200.0,74.1632,74.1632,73.8356,73.8944,38200.0
2015-01-20 11:50:00,87.99,88.12,87.97,88.12,41300.0,73.8944,74.0036,73.8776,74.0036,41300.0
2015-01-20 12:00:00,88.13,88.2,88.04,88.2,41300.0,74.012,74.0708,73.9364,74.0708,41300.0
2015-01-20 12:10:00,88.2,88.29,88.16,88.27,44800.0,74.0708,74.1464,74.0372,74.1296,44800.0
2015-01-20 12:20:00,88.26,88.36,88.23,88.24,26000.0,74.1212,74.2051,74.096,74.1044,26000.0
2015-01-20 12:30:00,88.25,88.29,88.05,88.16,36600.0,74.1128,74.1464,73.9448,74.0372,36600.0
2015-01-20 12:40:00,88.15,88.33,88.13,88.28,19800.0,74.0288,74.18,74.012,74.138,19800.0
2015-01-20 12:50:00,88.28,88.37,88.21,88.3,21300.0,74.138,74.2135,74.0792,74.1548,21300.0
2015-01-20 13:00:00,88.29,88.34,88.13,88.15,20000.0,74.1464,74.1884,74.012,74.0288,20000.0
2015-01-20 13:10:00,88.13,88.21,88.1,88.15,12300.0,74.012,74.0792,73.9868,74.0288,12300.0
2015-01-20 13:20:00,88.2,88.42,88.2,88.34,18800.0,74.0708,74.2555,74.0708,74.1884,18800.0
2015-01-20 13:30:00,88.34,88.44,88.29,88.32,27400.0,74.1884,74.2723,74.1464,74.1716,27400.0
2015-01-20 13:40:00,88.32,88.32,88.2,88.29,24800.0,74.1716,74.1716,74.0708,74.1464,24800.0
2015-01-20 13:50:00,88.28,88.28,88.19,88.22,19400.0,74.138,74.138,74.0624,74.0876,19400.0
2015-01-20 14:00:00,88.21,88.49,88.19,88.48,45700.0,74.0792,74.3143,74.0624,74.3059,45700.0
2015-01-20 14:10:00,88.47,88.47,88.37,88.41,23100.0,74.2975,74.2975,74.2135,74.2471,23100.0
2015-01-20 14:20:00,88.41,88.42,88.28,88.42,33600.0,74.2471,74.2555,74.138,74.2555,33600.0
2015-01-20 14:30:00,88.42,88.68,88.41,88.64,29600.0,74.2555,74.4739,74.2471,74.4403,29600.0
2015-01-20 14:40:00,88.63,88.9,88.62,88.89,30000.0,74.4319,74.6586,74.4235,74.6502,30000.0
2015-01-20 14:50:00,88.89,88.92,88.78,88.92,34000.0,74.6502,74.6754,74.5579,74.6754,34000.0
2015-01-20 15:00:00,88.91,88.92,88.78,88.9,39300.0,74.667,74.6754,74.5579,74.6586,39300.0
2015-01-20 15:10:00,88.89,88.99,88.83,88.97,40500.0,74.6502,74.7342,74.5999,74.7174,40500.0
2015-01-20 15:20:00,88.99,89.02,88.86,88.89,36600.0,74.7342,74.7594,74.6251,74.6502,36600.0
2015-01-20 15:30:00,88.9,88.9,88.73,88.75,44200.0,74.6586,74.6586,74.5159,74.5327,44200.0
2015-01-20 15:40:00,88.75,88.9,88.7,88.7,85800.0,74.5327,74.6586,74.4907,74.4907,85800.0
2015-01-20 15:50:00,88.71,88.73,88.53,88.63,276300.0,74.4991,74.5159,74.3479,74.4319,276300.0
2015-01-21 09:30:00,88.35,88.44,87.73,88.43,92300.0,74.1968,74.2723,73.6761,74.2639,92300.0
2015-01-21 09:40:00,88.47,88.62,87.98,88.05,83100.0,74.2975,74.4235,73.886,73.9448,83100.0
2015-01-21 09:50:00,88.06,88.38,88.05,88.25,31800.0,73.9532,74.2219,73.9448,74.1128,31800.0
2015-01-21 10:00:00,88.22,88.36,87.94,87.98,49200.0,74.0876,74.2051,73.8524,73.886,49200.0
2015-01-21 10:10:00,88.03,88.1,87.88,88.1,73100.0,73.928,73.9868,73.802,73.9868,73100.0
2015-01-21 10:20:00,88.11,88.27,87.94,88.19,28800.0,73.9952,74.1296,73.8524,74.0624,28800.0
2015-01-21 10:30:00,88.21,88.24,87.88,87.92,26000.0,74.0792,74.1044,73.802,73.8356,26000.0
2015-01-21 10:40:00,87.93,88.31,87.93,88.31,24100.0,73.844,74.1632,73.844,74.1632,24100.0
2015-01-21 10:50:00,88.32,88.53,88.3,88.51,34900.0,74.1716,74.3479,74.1548,74.3311,34900.0
2015-01-21 11:00:00,88.52,88.63,88.41,88.43,31300.0,74.3395,74.4319,74.2471,74.2639,31300.0
2015-01-21 11:10:00,88.45,88.56,88.43,88.47,23700.0,74.2807,74.3731,74.2639,74.2975,23700.0
2015-01-21 11:20:00,88.47,88.48,88.26,88.32,25500.0,74.2975,74.3059,74.1212,74.1716,25500.0
2015-01-21 11:30:00,88.34,88.39,88.14,88.15,24900.0,74.1884,74.2303,74.0204,74.0288,24900.0
2015-01-21 11:40:00,88.17,88.3,88.12,88.3,21700.0,74.0456,74.1548,74.0036,74.1548,21700.0
2015-01-21 11:50:00,88.32,88.51,88.32,88.41,22600.0,74.1716,74.3311,74.1716,74.2471,22600.0
2015-01-21 12:00:00,88.4,88.45,88.29,88.3,22800.0,74.2387,74.2807,74.1464,74.1548,22800.0
2015-01-21 12:10:00,88.29,88.49,88.29,88.4,25200.0,74.1464,74.3143,74.1464,74.2387,25200.0
2015-01-21 12:20:00,88.4,88.48,88.38,88.47,23700.0,74.2387,74.3059,74.2219,74.2975,23700.0
2015-01-21 12:30:00,88.48,88.53,88.31,88.36,31000.0,74.3059,74.3479,74.1632,74.2051,31000.0
2015-01-21 12:40:00,88.35,88.51,88.33,88.48,29400.0,74.1968,74.3311,74.18,74.3059,29400.0
2015-01-21 12:50:00,88.49,88.55,88.21,88.38,40600.0,74.3143,74.3647,74.0792,74.2219,40600.0
2015-01-21 13:00:00,88.36,88.47,88.34,88.44,21200.0,74.2051,74.2975,74.1884,74.2723,21200.0
2015-01-21 13:10:00,88.42,88.42,88.27,88.37,26000.0,74.2555,74.2555,74.1296,74.2135,26000.0
2015-01-21 13:20:00,88.37,88.42,88.15,88.16,21700.0,74.2135,74.2555,74.0288,74.0372,21700.0
2015-01-21 13:30:00,88.13,88.15,88.0,88.15,18200.0,74.012,74.0288,73.9028,74.0288,18200.0
2015-01-21 13:40:00,88.14,88.26,88.11,88.18,18800.0,74.0204,74.1212,73.9952,74.054,18800.0
2015-01-21 13:50:00,88.18,88.24,88.02,88.06,24300.0,74.054,74.1044,73.9196,73.9532,24300.0
2015-01-21 14:00:00,88.03,88.09,87.96,87.99,24100.0,73.928,73.9784,73.8692,73.8944,24100.0
2015-01-21 14:10:00,87.98,88.13,87.88,88.06,23300.0,73.886,74.012,73.802,73.9532,23300.0
2015-01-21 14:20:00,88.08,88.23,88.08,88.15,57500.0,73.97,74.096,73.97,74.0288,57500.0
2015-01-21 14:30:00,88.16,88.17,87.95,87.98,32500.0,74.0372,74.0456,73.8608,73.886,32500.0
2015-01-21 14:40:00,87.98,88.25,87.92,88.25,44100.0,73.886,74.1128,73.8356,74.1128,44100.0
2015-01-21 14:50:00,88.25,88.26,88.14,88.22,47700.0,74.1128,74.1212,74.0204,74.0876,47700.0
2015-01-21 15:00:00,88.22,88.3,88.09,88.09,78000.0,74.0876,74.1548,73.9784,73.9784,78000.0
2015-01-21 15:10:00,88.07,88.28,88.03,88.27,44000.0,73.9616,74.138,73.928,74.1296,44000.0
2015-01-21 15:20:00,88.28,88.37,88.22,88.27,47400.0,74.138,74.2135,74.0876,74.1296,47400.0
2015-01-21 15:30:00,88.27,88.46,88.27,88.41,67400.0,74.1296,74.2891,74.1296,74.2471,67400.0
2015-01-21 15:40:00,88.41,88.44,88.36,88.4,85600.0,74.2471,74.2723,74.2051,74.2387,85600.0
2015-01-21 15:50:00,88.4,88.43,88.32,88.35,121900.0,74.2387,74.2639,74.1716,74.1968,121900.0
2015-01-22 09:30:00,88.72,88.92,88.26,88.38,73100.0,74.5075,74.6754,74.1212,74.2219,73100.0
2015-01-22 09:40:00,88.31,88.42,87.95,88.16,53500.0,74.1632,74.2555,73.8608,74.0372,53500.0
2015-01-22 09:50:00,88.15,88.38,88.09,88.31,80800.0,74.0288,74.2219,73.9784,74.1632,80800.0
2015-01-22 10:00:00,88.29,88.61,88.27,88.51,49400.0,74.1464,74.4151,74.1296,74.3311,49400.0
2015-01-22 10:10:00,88.5,88.75,88.42,88.7,49500.0,74.3227,74.5327,74.2555,74.4907,49500.0
2015-01-22 10:20:00,88.71,88.84,88.57,88.7,47600.0,74.4991,74.6083,74.3815,74.4907,47600.0
2015-01-22 10:30:00,88.71,88.98,88.7,88.89,41300.0,74.4991,74.7258,74.4907,74.6502,41300.0
2015-01-22 10:40:00,88.87,89.19,88.87,89.13,52500.0,74.6334,74.9022,74.6334,74.8518,52500.0
2015-01-22 10:50:00,89.14,89.27,89.1,89.17,43100.0,74.8602,74.9694,74.8266,74.8854,43100.0
2015-01-22 11:00:00,89.16,89.21,88.9,88.95,34600.0,74.877,74.919,74.6586,74.7006,34600.0
2015-01-22 11:10:00,88.93,89.0,88.87,88.92,44600.0,74.6838,74.7426,74.6334,74.6754,44600.0
2015-01-22 11:20:00,88.91,89.08,88.86,89.0,51200.0,74.667,74.8098,74.6251,74.7426,51200.0
2015-01-22 11:30:00,89.0,89.07,88.92,89.01,38700.0,74.7426,74.8014,74.6754,74.751,38700.0
2015-01-22 11:40:00,89.01,89.06,88.88,88.88,37400.0,74.751,74.793,74.6418,74.6418,37400.0
2015-01-22 11:50:00,88.87,88.88,88.72,88.84,33500.0,74.6334,74.6418,74.5075,74.6083,33500.0
2015-01-22 12:00:00,88.85,88.86,88.68,88.76,59200.0,74.6167,74.6251,74.4739,74.5411,59200.0
2015-01-22 12:10:00,88.74,88.85,88.68,88.79,24500.0,74.5243,74.6167,74.4739,74.5663,24500.0
2015-01-22 12:20:00,88.79,89.01,88.77,88.99,25500.0,74.5663,74.751,74.5495,74.7342,25500.0
2015-01-22 12:30:00,88.98,88.98,88.75,88.75,22200.0,74.7258,74.7258,74.5327,74.5327,22200.0
2015-01-22 12:40:00,88.75,88.86,88.72,88.84,19200.0,74.5327,74.6251,74.5075,74.6083,19200.0
2015-01-22 12:50:00,88.84,88.88,88.67,88.73,73400.0,74.6083,74.6418,74.4655,74.5159,73400.0
2015-01-22 13:00:00,88.74,89.0,88.71,88.97,63200.0,74.5243,74.7426,74.4991,74.7174,63200.0
2015-01-22 13:10:00,88.95,89.03,88.74,88.76,38000.0,74.7006,74.7678,74.5243,74.5411,38000.0
2015-01-22 13:20:00,88.76,88.76,88.66,88.71,35800.0,74.5411,74.5411,74.4571,74.4991,35800.0
2015-01-22 13:30:00,88.72,88.92,88.72,88.84,44800.0,74.5075,74.6754,74.5075,74.6083,44800.0
2015-01-22 13:40:00,88.83,88.96,88.8,88.91,28000.0,74.5999,74.709,74.5747,74.667,28000.0
2015-01-22 13:50:00,88.9,89.05,88.89,89.05,26400.0,74.6586,74.7846,74.6502,74.7846,26400.0
2015-01-22 14:00:00,89.06,89.11,88.94,89.03,30000.0,74.793,74.835,74.6922,74.7678,30000.0
2015-01-22 14:10:00,89.03,89.17,89.0,89.03,53600.0,74.7678,74.8854,74.7426,74.7678,53600.0
2015-01-22 14:20:00,89.03,89.12,88.97,89.03,64200.0,74.7678,74.8434,74.7174,74.7678,64200.0
2015-01-22 14:30:00,89.06,89.27,89.05,89.24,95900.0,74.793,74.9694,74.7846,74.9442,95900.0
2015-01-22 14:40:00,89.25,89.33,89.08,89.25,51600.0,74.9526,75.0198,74.8098,74.9526,51600.0
2015-01-22 14:50:00,89.26,89.38,89.18,89.32,77600.0,74.961,75.0617,74.8938,75.0114,77600.0
2015-01-22 15:00:00,89.34,89.49,89.32,89.42,69800.0,75.0282,75.1541,75.0114,75.0953,69800.0
2015-01-22 15:10:00,89.42,89.5,89.37,89.5,71900.0,75.0953,75.1625,75.0534,75.1625,71900.0
2015-01-22 15:20:00,89.5,89.56,89.34,89.47,96100.0,75.1625,75.2129,75.0282,75.1373,96100.0
2015-01-22 15:30:00,89.46,89.51,89.4,89.5,91900.0,75.1289,75.1709,75.0785,75.1625,91900.0
2015-01-22 15:40:00,89.5,89.5,89.39,89.44,118100.0,75.1625,75.1625,75.0701,75.1121,118100.0
2015-01-22 15:50:00,89.44,89.55,89.41,89.52,258700.0,75.1121,75.2045,75.0869,75.1793,258700.0
2015-01-23 09:30:00,89.51,89.65,89.14,89.5,97100.0,75.1709,75.2885,74.8602,75.1625,97100.0
2015-01-23 09:40:00,89.5,89.8,89.39,89.65,48500.0,75.1625,75.4145,75.0701,75.2885,48500.0
2015-01-23 09:50:00,89.67,89.85,89.61,89.8,41200.0,75.3053,75.4565,75.2549,75.4145,41200.0
2015-01-23 10:00:00,89.84,89.92,89.74,89.79,41000.0,75.4481,75.5152,75.3641,75.4061,41000.0
2015-01-23 10:10:00,89.78,89.83,89.54,89.73,41600.0,75.3977,75.4397,75.1961,75.3557,41600.0
2015-01-23 10:20:00,89.73,89.83,89.61,89.63,28200.0,75.3557,75.4397,75.2549,75.2717,28200.0
2015-01-23 10:30:00,89.63,89.67,89.43,89.48,44200.0,75.2717,75.3053,75.1037,75.1457,44200.0
2015-01-23 10:40:00,89.46,89.55,89.31,89.42,34800.0,75.1289,75.2045,75.003,75.0953,34800.0
2015-01-23 10:50:00,89.43,89.65,89.37,89.55,30000.0,75.1037,75.2885,75.0534,75.2045,30000.0
2015-01-23 11:00:00,89.53,89.63,89.52,89.56,37700.0,75.1877,75.2717,75.1793,75.2129,37700.0
2015-01-23 11:10:00,89.57,89.61,89.41,89.52,24400.0,75.2213,75.2549,75.0869,75.1793,24400.0
2015-01-23 11:20:00,89.51,89.54,89.44,89.47,52400.0,75.1709,75.1961,75.1121,75.1373,52400.0
2015-01-23 11:30:00,89.49,89.5,89.43,89.48,22000.0,75.1541,75.1625,75.1037,75.1457,22000.0
2015-01-23 11:40:00,89.47,89.53,89.39,89.47,20000.0,75.1373,75.1877,75.0701,75.1373,20000.0
2015-01-23 11:50:00,89.48,89.48,89.34,89.41,98600.0,75.1457,75.1457,75.0282,75.0869,98600.0
2015-01-23 12:00:00,89.41,89.5,89.38,89.49,19600.0,75.0869,75.1625,75.0617,75.1541,19600.0
2015-01-23 12:10:00,89.5,89.51,89.32,89.32,54800.0,75.1625,75.1709,75.0114,75.0114,54800.0
2015-01-23 12:20:00,89.35,89.44,89.28,89.4,14900.0,75.0366,75.1121,74.9778,75.0785,14900.0
2015-01-23 12:30:00,89.42,89.52,89.42,89.48,40600.0,75.0953,75.1793,75.0953,75.1457,40600.0
2015-01-23 12:40:00,89.47,89.48,89.43,89.44,41000.0,75.1373,75.1457,75.1037,75.1121,41000.0
2015-01-23 12:50:00,89.44,89.52,89.43,89.5,52100.0,75.1121,75.1793,75.1037,75.1625,52100.0
2015-01-23 13:00:00,89.49,89.5,89.44,89.49,29100.0,75.1541,75.1625,75.1121,75.1541,29100.0
2015-01-23 13:10:00,89.49,89.53,89.39,89.39,31300.0,75.1541,75.1877,75.0701,75.0701,31300.0
2015-01-23 13:20:00,89.39,89.56,89.39,89.52,20200.0,75.0701,75.2129,75.0701,75.1793,20200.0
2015-01-23 13:30:00,89.51,89.57,89.5,89.55,14200.0,75.1709,75.2213,75.1625,75.2045,14200.0
2015-01-23 13:40:00,89.55,89.68,89.55,89.67,24700.0,75.2045,75.3137,75.2045,75.3053,24700.0
2015-01-23 13:50:00,89.68,89.73,89.66,89.69,25800.0,75.3137,75.3557,75.2969,75.3221,25800.0
2015-01-23 14:00:00,89.7,89.74,89.65,89.66,24000.0,75.3305,75.3641,75.2885,75.2969,24000.0
2015-01-23 14:10:00,89.67,89.67,89.52,89.56,22400.0,75.3053,75.3053,75.1793,75.2129,22400.0
2015-01-23 14:20:00,89.57,89.65,89.57,89.61,24700.0,75.2213,75.2885,75.2213,75.2549,24700.0
2015-01-23 14:30:00,89.61,89.62,89.49,89.53,31400.0,75.2549,75.2633,75.1541,75.1877,31400.0
2015-01-23 14:40:00,89.53,89.58,89.39,89.42,28600.0,75.1877,75.2297,75.0701,75.0953,28600.0
2015-01-23 14:50:00,89.42,89.55,89.39,89.48,34900.0,75.0953,75.2045,75.0701,75.1457,34900.0
2015-01-23 15:00:00,89.49,89.49,89.36,89.43,36900.0,75.1541,75.1541,75.045,75.1037,36900.0
2015-01-23 15:10:00,89.43,89.5,89.35,89.41,39900.0,75.1037,75.1625,75.0366,75.0869,39900.0
2015-01-23 15:20:00,89.42,89.46,89.33,89.4,41800.0,75.0953,75.1289,75.0198,75.0785,41800.0
2015-01-23 15:30:00,89.4,89.46,89.25,89.27,50700.0,75.0785,75.1289,74.9526,74.9694,50700.0
2015-01-23 15:40:00,89.27,89.37,89.23,89.32,75200.0,74.9694,75.0534,74.9358,75.0114,75200.0
2015-01-23 15:50:00,89.32,89.33,89.16,89.23,141700.0,75.0114,75.0198,74.877,74.9358,141700.0
2015-01-26 09:30:00,89.04,89.19,88.45,88.52,187500.0,74.7762,74.9022,74.2807,74.3395,187500.0
2015-01-26 09:40:00,88.5,88.55,88.24,88.35,44500.0,74.3227,74.3647,74.1044,74.1968,44500.0
2015-01-26 09:50:00,88.29,88.72,88.28,88.5,61900.0,74.1464,74.5075,74.138,74.3227,61900.0
2015-01-26 10:00:00,88.51,88.73,88.41,88.71,42300.0,74.3311,74.5159,74.2471,74.4991,42300.0
2015-01-26 10:10:00,88.72,88.79,88.56,88.58,47900.0,74.5075,74.5663,74.3731,74.3899,47900.0
2015-01-26 10:20:00,88.62,88.7,88.56,88.63,49800.0,74.4235,74.4907,74.3731,74.4319,49800.0
2015-01-26 10:30:00,88.63,88.7,88.55,88.6,47300.0,74.4319,74.4907,74.3647,74.4067,47300.0
2015-01-26 10:40:00,88.59,88.7,88.59,88.66,52500.0,74.3983,74.4907,74.3983,74.4571,52500.0
2015-01-26 10:50:00,88.66,88.68,88.5,88.51,67200.0,74.4571,74.4739,74.3227,74.3311,67200.0
2015-01-26 11:00:00,88.51,88.55,88.43,88.43,42600.0,74.3311,74.3647,74.2639,74.2639,42600.0
2015-01-26 11:10:00,88.42,88.52,88.33,88.42,46300.0,74.2555,74.3395,74.18,74.2555,46300.0
2015-01-26 11:20:00,88.43,88.52,88.3,88.46,23500.0,74.2639,74.3395,74.1548,74.2891,23500.0
2015-01-26 11:30:00,88.46,88.49,88.27,88.3,38100.0,74.2891,74.3143,74.1296,74.1548,38100.0
2015-01-26 11:40:00,88.3,88.51,88.3,88.49,52000.0,74.1548,74.3311,74.1548,74.3143,52000.0
2015-01-26 11:50:00,88.49,88.81,88.48,88.8,42600.0,74.3143,74.5831,74.3059,74.5747,42600.0
2015-01-26 12:00:00,88.79,88.81,88.68,88.81,15500.0,74.5663,74.5831,74.4739,74.5831,15500.0
2015-01-26 12:10:00,88.82,88.89,88.78,88.89,28200.0,74.5915,74.6502,74.5579,74.6502,28200.0
2015-01-26 12:20:00,88.9,88.97,88.87,88.9,34400.0,74.6586,74.7174,74.6334,74.6586,34400.0
2015-01-26 12:30:00,88.91,88.96,88.57,88.57,31800.0,74.667,74.709,74.3815,74.3815,31800.0
2015-01-26 12:40:00,88.59,88.71,88.59,88.65,26400.0,74.3983,74.4991,74.3983,74.4487,26400.0
2015-01-26 12:50:00,88.64,88.71,88.56,88.56,40100.0,74.4403,74.4991,74.3731,74.3731,40100.0
2015-01-26 13:00:00,88.56,88.66,88.51,88.66,18500.0,74.3731,74.4571,74.3311,74.4571,18500.0
2015-01-26 13:10:00,88.66,88.87,88.66,88.86,17700.0,74.4571,74.6334,74.4571,74.6251,17700.0
2015-01-26 13:20:00,88.84,88.84,88.72,88.77,15100.0,74.6083,74.6083,74.5075,74.5495,15100.0
2015-01-26 13:30:00,88.77,88.93,88.77,88.89,19900.0,74.5495,74.6838,74.5495,74.6502,19900.0
2015-01-26 13:40:00,88.89,89.13,88.89,89.13,41300.0,74.6502,74.8518,74.6502,74.8518,41300.0
2015-01-26 13:50:00,89.14,89.2,89.06,89.08,26800.0,74.8602,74.9106,74.793,74.8098,26800.0
2015-01-26 14:00:00,89.08,89.09,89.03,89.07,41500.0,74.8098,74.8182,74.7678,74.8014,41500.0
2015-01-26 14:10:00,89.07,89.07,88.96,89.02,27700.0,74.8014,74.8014,74.709,74.7594,27700.0
2015-01-26 14:20:00,89.02,89.04,88.93,89.01,28100.0,74.7594,74.7762,74.6838,74.751,28100.0
2015-01-26 14:30:00,89.02,89.05,88.95,89.0,25900.0,74.7594,74.7846,74.7006,74.7426,25900.0
2015-01-26 14:40:00,89.01,89.06,88.87,88.98,36300.0,74.751,74.793,74.6334,74.7258,36300.0
2015-01-26 14:50:00,88.98,89.03,88.91,88.98,37100.0,74.7258,74.7678,74.667,74.7258,37100.0
2015-01-26 15:00:00,88.98,89.05,88.91,89.02,28700.0,74.7258,74.7846,74.667,74.7594,28700.0
2015-01-26 15:10:00,89.02,89.1,88.9,88.99,39500.0,74.7594,74.8266,74.6586,74.7342,39500.0
2015-01-26 15:20:00,88.97,89.06,88.97,88.99,34300.0,74.7174,74.793,74.7174,74.7342,34300.0
2015-01-26 15:30:00,88.98,89.11,88.93,89.06,55400.0,74.7258,74.835,74.6838,74.793,55400.0
2015-01-26 15:40:00,89.07,89.08,88.99,88.99,50600.0,74.8014,74.8098,74.7342,74.7342,50600.0
2015-01-26 15:50:00,89.0,89.14,89.0,89.09,86900.0,74.7426,74.8602,74.7426,74.8182,86900.0
2015-01-27 09:30:00,87.95,88.32,87.46,87.69,167000.0,73.8608,74.1716,73.4493,73.6425,167000.0
2015-01-27 09:40:00,87.69,87.82,87.35,87.39,59600.0,73.6425,73.7517,73.3569,73.3905,59600.0
2015-01-27 09:50:00,87.35,87.43,87.18,87.36,97100.0,73.3569,73.4241,73.2142,73.3653,97100.0
2015-01-27 10:00:00,87.36,87.44,87.14,87.29,93700.0,73.3653,73.4325,73.1806,73.3066,93700.0
2015-01-27 10:10:00,87.28,87.31,86.77,86.8,150100.0,73.2982,73.3234,72.8699,72.8951,150100.0
2015-01-27 10:20:00,86.79,86.87,86.61,86.71,120500.0,72.8867,72.9538,72.7355,72.8195,120500.0
2015-01-27 10:30:00,86.69,86.7,86.1,86.3,185700.0,72.8027,72.8111,72.3072,72.4752,185700.0
2015-01-27 10:40:00,86.28,86.28,86.02,86.17,106800.0,72.4584,72.4584,72.24,72.366,106800.0
2015-01-27 10:50:00,86.18,86.52,86.16,86.51,78400.0,72.3744,72.6599,72.3576,72.6515,78400.0
2015-01-27 11:00:00,86.51,86.6,86.35,86.38,86000.0,72.6515,72.7271,72.5171,72.5423,86000.0
2015-01-27 11:10:00,86.38,86.44,86.14,86.16,103600.0,72.5423,72.5927,72.3408,72.3576,103600.0
2015-01-27 11:20:00,86.16,86.29,86.0,86.19,69100.0,72.3576,72.4668,72.2232,72.3828,69100.0
2015-01-27 11:30:00,86.2,86.51,86.19,86.36,88300.0,72.3912,72.6515,72.3828,72.5255,88300.0
2015-01-27 11:40:00,86.37,86.41,86.15,86.37,73400.0,72.5339,72.5675,72.3492,72.5339,73400.0
2015-01-27 11:50:00,86.37,86.4,86.07,86.08,50000.0,72.5339,72.5591,72.282,72.2904,50000.0
2015-01-27 12:00:00,86.09,86.36,86.09,86.33,37500.0,72.2988,72.5255,72.2988,72.5003,37500.0
2015-01-27 12:10:00,86.32,86.5,86.32,86.4,43300.0,72.4919,72.6431,72.4919,72.5591,43300.0
2015-01-27 12:20:00,86.39,86.48,86.37,86.45,57300.0,72.5507,72.6263,72.5339,72.6011,57300.0
2015-01-27 12:30:00,86.45,86.47,86.37,86.37,72900.0,72.6011,72.6179,72.5339,72.5339,72900.0
2015-01-27 12:40:00,86.37,86.38,86.29,86.31,41700.0,72.5339,72.5423,72.4668,72.4835,41700.0
2015-01-27 12:50:00,86.33,86.49,86.31,86.49,64900.0,72.5003,72.6347,72.4835,72.6347,64900.0
2015-01-27 13:00:00,86.49,86.52,86.35,86.41,44100.0,72.6347,72.6599,72.5171,72.5675,44100.0
2015-01-27 13:10:00,86.41,86.64,86.41,86.61,51700.0,72.5675,72.7607,72.5675,72.7355,51700.0
2015-01-27 13:20:00,86.6,86.77,86.6,86.64,58800.0,72.7271,72.8699,72.7271,72.7607,58800.0
2015-01-27 13:30:00,86.65,86.73,86.59,86.73,49100.0,72.7691,72.8363,72.7187,72.8363,49100.0
2015-01-27 13:40:00,86.74,86.78,86.66,86.67,31700.0,72.8447,72.8783,72.7775,72.7859,31700.0
2015-01-27 13:50:00,86.67,86.73,86.57,86.71,34100.0,72.7859,72.8363,72.7019,72.8195,34100.0
2015-01-27 14:00:00,86.7,86.83,86.7,86.75,34000.0,72.8111,72.9202,72.8111,72.8531,34000.0
2015-01-27 14:10:00,86.74,86.83,86.73,86.81,61400.0,72.8447,72.9202,72.8363,72.9035,61400.0
2015-01-27 14:20:00,86.81,86.92,86.77,86.91,102100.0,72.9035,72.9958,72.8699,72.9874,102100.0
2015-01-27 14:30:00,86.91,86.92,86.76,86.9,41100.0,72.9874,72.9958,72.8615,72.979,41100.0
2015-01-27 14:40:00,86.9,86.9,86.72,86.81,36100.0,72.979,72.979,72.8279,72.9035,36100.0
2015-01-27 14:50:00,86.84,86.91,86.54,86.54,51300.0,72.9286,72.9874,72.6767,72.6767,51300.0
2015-01-27 15:00:00,86.53,86.68,86.53,86.63,55100.0,72.6683,72.7943,72.6683,72.7523,55100.0
2015-01-27 15:10:00,86.63,86.69,86.52,86.53,65800.0,72.7523,72.8027,72.6599,72.6683,65800.0
2015-01-27 15:20:00,86.52,86.53,86.18,86.19,100100.0,72.6599,72.6683,72.3744,72.3828,100100.0
2015-01-27 15:30:00,86.2,86.37,86.17,86.24,121400.0,72.3912,72.5339,72.366,72.4248,121400.0
2015-01-27 15:40:00,86.24,86.42,86.23,86.27,103800.0,72.4248,72.5759,72.4164,72.45,103800.0
2015-01-27 15:50:00,86.28,86.28,86.14,86.18,221600.0,72.4584,72.4584,72.3408,72.3744,221600.0
2015-01-28 09:30:00,86.93,87.12,86.21,86.38,152900.0,73.0042,73.1638,72.3996,72.5423,152900.0
2015-01-28 09:40:00,86.37,86.63,86.22,86.52,96300.0,72.5339,72.7523,72.408,72.6599,96300.0
2015-01-28 09:50:00,86.55,86.7,86.52,86.56,71100.0,72.6851,72.8111,72.6599,72.6935,71100.0
2015-01-28 10:00:00,86.55,86.65,86.47,86.55,76800.0,72.6851,72.7691,72.6179,72.6851,76800.0
2015-01-28 10:10:00,86.54,86.62,86.27,86.36,55200.0,72.6767,72.7439,72.45,72.5255,55200.0
2015-01-28 10:20:00,86.4,86.52,86.36,86.39,40700.0,72.5591,72.6599,72.5255,72.5507,40700.0
2015-01-28 10:30:00,86.38,86.49,86.24,86.32,37600.0,72.5423,72.6347,72.4248,72.4919,37600.0
2015-01-28 10:40:00,86.29,86.34,86.05,86.08,43300.0,72.4668,72.5087,72.2652,72.2904,43300.0
2015-01-28 10:50:00,86.07,86.19,85.75,85.91,81500.0,72.282,72.3828,72.0133,72.1476,81500.0
2015-01-28 11:00:00,85.9,86.09,85.88,86.03,42900.0,72.1392,72.2988,72.1224,72.2484,42900.0
2015-01-28 11:10:00,86.03,86.03,85.62,85.79,76000.0,72.2484,72.2484,71.9041,72.0469,76000.0
2015-01-28 11:20:00,85.77,85.93,85.63,85.91,72800.0,72.0301,72.1644,71.9125,72.1476,72800.0
2015-01-28 11:30:00,85.91,86.17,85.84,86.1,36400.0,72.1476,72.366,72.0888,72.3072,36400.0
2015-01-28 11:40:00,86.1,86.31,86.03,86.3,36500.0,72.3072,72.4835,72.2484,72.4752,36500.0
2015-01-28 11:50:00,86.3,86.3,86.17,86.24,33000.0,72.4752,72.4752,72.366,72.4248,33000.0
2015-01-28 12:00:00,86.25,86.32,86.21,86.3,47900.0,72.4332,72.4919,72.3996,72.4752,47900.0
2015-01-28 12:10:00,86.29,86.31,86.1,86.3,37300.0,72.4668,72.4835,72.3072,72.4752,37300.0
2015-01-28 12:20:00,86.29,86.4,86.24,86.34,33600.0,72.4668,72.5591,72.4248,72.5087,33600.0
2015-01-28 12:30:00,86.35,86.38,86.24,86.29,51200.0,72.5171,72.5423,72.4248,72.4668,51200.0
2015-01-28 12:40:00,86.29,86.35,86.21,86.27,56500.0,72.4668,72.5171,72.3996,72.45,56500.0
2015-01-28 12:50:00,86.28,86.31,86.14,86.14,38700.0,72.4584,72.4835,72.3408,72.3408,38700.0
2015-01-28 13:00:00,86.12,86.18,86.06,86.14,28300.0,72.324,72.3744,72.2736,72.3408,28300.0
2015-01-28 13:10:00,86.13,86.16,85.98,86.02,30900.0,72.3324,72.3576,72.2064,72.24,30900.0
2015-01-28 13:20:00,86.01,86.1,85.97,85.98,22500.0,72.2316,72.3072,72.198,72.2064,22500.0
2015-01-28 13:30:00,85.98,86.16,85.97,86.01,34100.0,72.2064,72.3576,72.198,72.2316,34100.0
2015-01-28 13:40:00,86.01,86.05,85.92,85.99,34600.0,72.2316,72.2652,72.156,72.2148,34600.0
2015-01-28 13:50:00,85.98,86.06,85.81,85.87,43600.0,72.2064,72.2736,72.0636,72.114,43600.0
2015-01-28 14:00:00,85.87,86.2,85.72,85.73,116300.0,72.114,72.3912,71.9881,71.9965,116300.0
2015-01-28 14:10:00,85.73,85.88,85.55,85.83,106400.0,71.9965,72.1224,71.8453,72.0804,106400.0
2015-01-28 14:20:00,85.82,85.9,85.4,85.51,70700.0,72.072,72.1392,71.7193,71.8117,70700.0
2015-01-28 14:30:00,85.5,85.51,85.18,85.32,126800.0,71.8033,71.8117,71.5346,71.6521,126800.0
2015-01-28 14:40:00,85.31,85.6,85.23,85.48,56800.0,71.6437,71.8873,71.5766,71.7865,56800.0
2015-01-28 14:50:00,85.47,85.67,85.38,85.51,58500.0,71.7781,71.9461,71.7025,71.8117,58500.0
2015-01-28 15:00:00,85.54,85.63,85.36,85.42,109800.0,71.8369,71.9125,71.6857,71.7361,109800.0
2015-01-28 15:10:00,85.42,85.48,85.06,85.1,110100.0,71.7361,71.7865,71.4338,71.4674,110100.0
2015-01-28 15:20:00,85.1,85.29,84.95,85.01,97000.0,71.4674,71.6269,71.3414,71.3918,97000.0
2015-01-28 15:30:00,85.02,85.04,84.57,84.58,171300.0,71.4002,71.417,71.0223,71.0307,171300.0
2015-01-28 15:40:00,84.57,84.62,84.33,84.51,216600.0,71.0223,71.0643,70.8207,70.9719,216600.0
2015-01-28 15:50:00,84.51,84.56,84.34,84.37,285300.0,70.9719,71.0139,70.8291,70.8543,285300.0
2015-01-29 09:30:00,84.95,84.95,84.09,84.19,163900.0,71.3414,71.3414,70.6192,70.7032,163900.0
2015-01-29 09:40:00,84.17,84.26,83.94,84.18,136100.0,70.6864,70.7619,70.4932,70.6948,136100.0
2015-01-29 09:50:00,84.19,84.42,84.05,84.34,67700.0,70.7032,70.8963,70.5856,70.8291,67700.0
2015-01-29 10:00:00,84.31,84.63,84.28,84.47,132400.0,70.8039,71.0727,70.7787,70.9383,132400.0
2015-01-29 10:10:00,84.46,84.79,84.39,84.69,91000.0,70.9299,71.207,70.8711,71.1231,91000.0
2015-01-29 10:20:00,84.68,84.77,84.45,84.71,87000.0,71.1147,71.1902,70.9215,71.1399,87000.0
2015-01-29 10:30:00,84.71,84.79,84.41,84.49,124500.0,71.1399,71.207,70.8879,70.9551,124500.0
2015-01-29 10:40:00,84.48,84.5,84.04,84.31,98600.0,70.9467,70.9635,70.5772,70.8039,98600.0
2015-01-29 10:50:00,84.32,84.57,84.17,84.47,76300.0,70.8123,71.0223,70.6864,70.9383,76300.0
2015-01-29 11:00:00,84.47,84.49,84.26,84.49,55000.0,70.9383,70.9551,70.7619,70.9551,55000.0
2015-01-29 11:10:00,84.5,84.55,84.27,84.3,56800.0,70.9635,71.0055,70.7703,70.7955,56800.0
2015-01-29 11:20:00,84.3,84.52,84.25,84.41,57100.0,70.7955,70.9803,70.7536,70.8879,57100.0
2015-01-29 11:30:00,84.42,84.54,84.37,84.48,128100.0,70.8963,70.9971,70.8543,70.9467,128100.0
2015-01-29 11:40:00,84.48,84.72,84.48,84.64,99000.0,70.9467,71.1483,70.9467,71.0811,99000.0
2015-01-29 11:50:00,84.66,84.76,84.58,84.59,59300.0,71.0979,71.1819,71.0307,71.0391,59300.0
2015-01-29 12:00:00,84.58,84.88,84.55,84.74,46200.0,71.0307,71.2826,71.0055,71.1651,46200.0
2015-01-29 12:10:00,84.73,84.81,84.66,84.68,53700.0,71.1567,71.2238,71.0979,71.1147,53700.0
2015-01-29 12:20:00,84.67,84.76,84.57,84.72,52300.0,71.1063,71.1819,71.0223,71.1483,52300.0
2015-01-29 12:30:00,84.7,84.7,84.52,84.56,61300.0,71.1315,71.1315,70.9803,71.0139,61300.0
2015-01-29 12:40:00,84.56,84.64,84.43,84.6,54700.0,71.0139,71.0811,70.9047,71.0475,54700.0
2015-01-29 12:50:00,84.59,84.73,84.51,84.71,49700.0,71.0391,71.1567,70.9719,71.1399,49700.0
2015-01-29 13:00:00,84.71,84.74,84.54,84.59,60600.0,71.1399,71.1651,70.9971,71.0391,60600.0
2015-01-29 13:10:00,84.58,84.76,84.55,84.7,47400.0,71.0307,71.1819,71.0055,71.1315,47400.0
2015-01-29 13:20:00,84.69,84.86,84.63,84.83,52900.0,71.1231,71.2658,71.0727,71.2406,52900.0
2015-01-29 13:30:00,84.84,84.85,84.68,84.83,48800.0,71.249,71.2574,71.1147,71.2406,48800.0
2015-01-29 13:40:00,84.85,85.09,84.8,85.09,48600.0,71.2574,71.459,71.2154,71.459,48600.0
2015-01-29 13:50:00,85.08,85.2,85.07,85.11,96900.0,71.4506,71.5514,71.4422,71.4758,96900.0
2015-01-29 14:00:00,85.1,85.14,84.96,84.97,43900.0,71.4674,71.501,71.3498,71.3582,43900.0
2015-01-29 14:10:00,84.97,85.03,84.91,84.96,52200.0,71.3582,71.4086,71.3078,71.3498,52200.0
2015-01-29 14:20:00,84.97,85.12,84.96,85.11,59600.0,71.3582,71.4842,71.3498,71.4758,59600.0
2015-01-29 14:30:00,85.11,85.21,85.09,85.14,54400.0,71.4758,71.5598,71.459,71.501,54400.0
2015-01-29 14:40:00,85.15,85.17,85.06,85.08,49000.0,71.5094,71.5262,71.4338,71.4506,49000.0
2015-01-29 14:50:00,85.07,85.26,85.02,85.24,68700.0,71.4422,71.6018,71.4002,71.585,68700.0
2015-01-29 15:00:00,85.25,85.35,85.19,85.32,52900.0,71.5934,71.6773,71.543,71.6521,52900.0
2015-01-29 15:10:00,85.32,85.37,85.16,85.37,61500.0,71.6521,71.6941,71.5178,71.6941,61500.0
2015-01-29 15:20:00,85.37,85.55,85.33,85.46,67100.0,71.6941,71.8453,71.6605,71.7697,67100.0
2015-01-29 15:30:00,85.47,85.68,85.43,85.66,93600.0,71.7781,71.9545,71.7445,71.9377,93600.0
2015-01-29 15:40:00,85.66,85.7,85.47,85.52,102900.0,71.9377,71.9713,71.7781,71.8201,102900.0
2015-01-29 15:50:00,85.51,85.67,85.46,85.64,256400.0,71.8117,71.9461,71.7697,71.9209,256400.0
2015-01-30 09:30:00,85.12,85.32,84.8,85.12,81800.0,71.4842,71.6521,71.2154,71.4842,81800.0
2015-01-30 09:40:00,85.13,85.43,85.06,85.27,41300.0,71.4926,71.7445,71.4338,71.6102,41300.0
2015-01-30 09:50:00,85.29,85.44,84.87,84.87,93600.0,71.6269,71.7529,71.2742,71.2742,93600.0
2015-01-30 10:00:00,84.83,84.95,84.57,84.67,94300.0,71.2406,71.3414,71.0223,71.1063,94300.0
2015-01-30 10:10:00,84.69,84.74,84.48,84.49,28100.0,71.1231,71.1651,70.9467,70.9551,28100.0
2015-01-30 10:20:00,84.49,84.5,84.14,84.14,108200.0,70.9551,70.9635,70.6612,70.6612,108200.0
2015-01-30 10:30:00,84.17,84.18,83.86,83.95,90000.0,70.6864,70.6948,70.426,70.5016,90000.0
2015-01-30 10:40:00,83.95,84.04,83.88,84.04,123600.0,70.5016,70.5772,70.4428,70.5772,123600.0
2015-01-30 10:50:00,84.03,84.33,83.98,84.33,114700.0,70.5688,70.8207,70.5268,70.8207,114700.0
2015-01-30 11:00:00,84.34,84.43,84.19,84.2,77500.0,70.8291,70.9047,70.7032,70.7116,77500.0
2015-01-30 11:10:00,84.2,84.32,84.15,84.3,77800.0,70.7116,70.8123,70.6696,70.7955,77800.0
2015-01-30 11:20:00,84.33,84.43,84.19,84.38,33200.0,70.8207,70.9047,70.7032,70.8627,33200.0
2015-01-30 11:30:00,84.38,84.42,84.2,84.22,42900.0,70.8627,70.8963,70.7116,70.7284,42900.0
2015-01-30 11:40:00,84.22,84.32,84.06,84.22,41300.0,70.7284,70.8123,70.594,70.7284,41300.0
2015-01-30 11:50:00,84.2,84.49,84.19,84.48,40600.0,70.7116,70.9551,70.7032,70.9467,40600.0
2015-01-30 12:00:00,84.53,84.72,84.52,84.72,93100.0,70.9887,71.1483,70.9803,71.1483,93100.0
2015-01-30 12:10:00,84.72,84.95,84.66,84.91,50300.0,71.1483,71.3414,71.0979,71.3078,50300.0
2015-01-30 12:20:00,84.91,85.01,84.86,84.92,44200.0,71.3078,71.3918,71.2658,71.3162,44200.0
2015-01-30 12:30:00,84.93,84.93,84.73,84.78,58400.0,71.3246,71.3246,71.1567,71.1986,58400.0
2015-01-30 12:40:00,84.79,84.84,84.72,84.72,38900.0,71.207,71.249,71.1483,71.1483,38900.0
2015-01-30 12:50:00,84.72,84.82,84.59,84.66,81200.0,71.1483,71.2322,71.0391,71.0979,81200.0
2015-01-30 13:00:00,84.65,84.79,84.65,84.72,72900.0,71.0895,71.207,71.0895,71.1483,72900.0
2015-01-30 13:10:00,84.72,84.74,84.45,84.48,59400.0,71.1483,71.1651,70.9215,70.9467,59400.0
2015-01-30 13:20:00,84.47,84.71,84.47,84.67,65200.0,70.9383,71.1399,70.9383,71.1063,65200.0
2015-01-30 13:30:00,84.66,84.81,84.61,84.72,31700.0,71.0979,71.2238,71.0559,71.1483,31700.0
2015-01-30 13:40:00,84.7,84.94,84.62,84.93,38700.0,71.1315,71.333,71.0643,71.3246,38700.0
2015-01-30 13:50:00,84.94,84.98,84.84,84.88,44200.0,71.333,71.3666,71.249,71.2826,44200.0
2015-01-30 14:00:00,84.88,84.88,84.7,84.78,57900.0,71.2826,71.2826,71.1315,71.1986,57900.0
2015-01-30 14:10:00,84.78,84.97,84.68,84.94,43100.0,71.1986,71.3582,71.1147,71.333,43100.0
2015-01-30 14:20:00,84.94,85.18,84.88,85.18,43100.0,71.333,71.5346,71.2826,71.5346,43100.0
2015-01-30 14:30:00,85.19,85.23,84.87,84.91,51600.0,71.543,71.5766,71.2742,71.3078,51600.0
2015-01-30 14:40:00,84.91,84.97,84.54,84.61,63800.0,71.3078,71.3582,70.9971,71.0559,63800.0
2015-01-30 14:50:00,84.59,84.63,84.4,84.43,54200.0,71.0391,71.0727,70.8795,70.9047,54200.0
2015-01-30 15:00:00,84.45,84.58,84.17,84.25,71100.0,70.9215,71.0307,70.6864,70.7536,71100.0
2015-01-30 15:10:00,84.24,84.45,84.09,84.09,130900.0,70.7452,70.9215,70.6192,70.6192,130900.0
2015-01-30 15:20:00,84.1,84.4,83.94,84.32,161600.0,70.6276,70.8795,70.4932,70.8123,161600.0
2015-01-30 15:30:00,84.3,84.43,84.1,84.27,118800.0,70.7955,70.9047,70.6276,70.7703,118800.0
2015-01-30 15:40:00,84.26,84.26,83.99,84.05,178400.0,70.7619,70.7619,70.5352,70.5856,178400.0
2015-01-30 15:50:00,84.05,84.15,83.98,84.05,254500.0,70.5856,70.6696,70.5268,70.5856,254500.0
2015-02-02 09:30:00,84.42,84.46,83.86,83.99,69700.0,70.8963,70.9299,70.426,70.5352,69700.0
2015-02-02 09:40:00,84.0,84.16,83.66,83.97,46000.0,70.5436,70.678,70.2581,70.5184,46000.0
2015-02-02 09:50:00,83.94,84.12,83.75,83.77,95300.0,70.4932,70.6444,70.3336,70.3504,95300.0
2015-02-02 10:00:00,83.77,83.81,83.47,83.78,93800.0,70.3504,70.384,70.0985,70.3588,93800.0
2015-02-02 10:10:00,83.78,84.12,83.74,84.12,105000.0,70.3588,70.6444,70.3253,70.6444,105000.0
2015-02-02 10:20:00,84.13,84.21,83.97,84.02,64900.0,70.6528,70.72,70.5184,70.5604,64900.0
2015-02-02 10:30:00,84.0,84.14,83.84,84.07,68400.0,70.5436,70.6612,70.4092,70.6024,68400.0
2015-02-02 10:40:00,84.08,84.22,83.99,84.04,69900.0,70.6108,70.7284,70.5352,70.5772,69900.0
2015-02-02 10:50:00,84.04,84.34,84.0,84.22,59200.0,70.5772,70.8291,70.5436,70.7284,59200.0
2015-02-02 11:00:00,84.21,84.52,84.19,84.52,73000.0,70.72,70.9803,70.7032,70.9803,73000.0
2015-02-02 11:10:00,84.53,84.95,84.5,84.83,181900.0,70.9887,71.3414,70.9635,71.2406,181900.0
2015-02-02 11:20:00,84.81,84.93,84.66,84.93,41400.0,71.2238,71.3246,71.0979,71.3246,41400.0
2015-02-02 11:30:00,84.94,85.21,84.85,85.07,49500.0,71.333,71.5598,71.2574,71.4422,49500.0
2015-02-02 11:40:00,85.06,85.24,84.99,85.17,40900.0,71.4338,71.585,71.375,71.5262,40900.0
2015-02-02 11:50:00,85.16,85.19,85.01,85.05,66200.0,71.5178,71.543,71.3918,71.4254,66200.0
2015-02-02 12:00:00,85.05,85.08,84.79,84.82,34700.0,71.4254,71.4506,71.207,71.2322,34700.0
2015-02-02 12:10:00,84.81,84.87,84.67,84.86,26000.0,71.2238,71.2742,71.1063,71.2658,26000.0
2015-02-02 12:20:00,84.87,84.87,84.7,84.87,30300.0,71.2742,71.2742,71.1315,71.2742,30300.0
2015-02-02 12:30:00,84.86,84.89,84.73,84.79,47600.0,71.2658,71.291,71.1567,71.207,47600.0
2015-02-02 12:40:00,84.78,84.82,84.44,84.45,45000.0,71.1986,71.2322,70.9131,70.9215,45000.0
2015-02-02 12:50:00,84.45,84.53,84.37,84.42,45800.0,70.9215,70.9887,70.8543,70.8963,45800.0
2015-02-02 13:00:00,84.42,84.45,84.32,84.4,38100.0,70.8963,70.9215,70.8123,70.8795,38100.0
2015-02-02 13:10:00,84.4,84.48,84.31,84.35,41000.0,70.8795,70.9467,70.8039,70.8375,41000.0
2015-02-02 13:20:00,84.36,84.62,84.36,84.59,50100.0,70.8459,71.0643,70.8459,71.0391,50100.0
2015-02-02 13:30:00,84.62,84.74,84.45,84.45,32500.0,71.0643,71.1651,70.9215,70.9215,32500.0
2015-02-02 13:40:00,84.44,84.57,84.37,84.54,57000.0,70.9131,71.0223,70.8543,70.9971,57000.0
2015-02-02 13:50:00,84.55,84.64,84.4,84.42,50100.0,71.0055,71.0811,70.8795,70.8963,50100.0
2015-02-02 14:00:00,84.41,84.74,84.39,84.71,31600.0,70.8879,71.1651,70.8711,71.1399,31600.0
2015-02-02 14:10:00,84.71,84.83,84.67,84.82,34900.0,71.1399,71.2406,71.1063,71.2322,34900.0
2015-02-02 14:20:00,84.83,85.02,84.82,85.02,47700.0,71.2406,71.4002,71.2322,71.4002,47700.0
2015-02-02 14:30:00,85.03,85.08,84.89,84.96,49400.0,71.4086,71.4506,71.291,71.3498,49400.0
2015-02-02 14:40:00,84.96,85.06,84.83,84.87,72200.0,71.3498,71.4338,71.2406,71.2742,72200.0
2015-02-02 14:50:00,84.88,85.05,84.8,84.85,64700.0,71.2826,71.4254,71.2154,71.2574,64700.0
2015-02-02 15:00:00,84.86,85.04,84.8,85.01,51900.0,71.2658,71.417,71.2154,71.3918,51900.0
2015-02-02 15:10:00,85.01,85.2,84.99,85.07,66500.0,71.3918,71.5514,71.375,71.4422,66500.0
2015-02-02 15:20:00,85.07,85.22,85.07,85.18,81200.0,71.4422,71.5682,71.4422,71.5346,81200.0
2015-02-02 15:30:00,85.19,85.61,85.16,85.61,141400.0,71.543,71.8957,71.5178,71.8957,141400.0
2015-02-02 15:40:00,85.62,85.81,85.59,85.74,137200.0,71.9041,72.0636,71.8789,72.0049,137200.0
2015-02-02 15:50:00,85.75,85.85,85.65,85.81,168300.0,72.0133,72.0972,71.9293,72.0636,168300.0
2015-02-03 09:30:00,86.25,86.61,86.05,86.46,111700.0,72.4332,72.7355,72.2652,72.6095,111700.0
2015-02-03 09:40:00,86.44,86.64,86.37,86.41,67400.0,72.5927,72.7607,72.5339,72.5675,67400.0
2015-02-03 09:50:00,86.4,86.52,86.37,86.5,54600.0,72.5591,72.6599,72.5339,72.6431,54600.0
2015-02-03 10:00:00,86.5,86.67,86.36,86.37,95600.0,72.6431,72.7859,72.5255,72.5339,95600.0
2015-02-03 10:10:00,86.38,86.43,86.28,86.35,56700.0,72.5423,72.5843,72.4584,72.5171,56700.0
2015-02-03 10:20:00,86.35,86.61,86.35,86.61,71700.0,72.5171,72.7355,72.5171,72.7355,71700.0
2015-02-03 10:30:00,86.65,86.65,86.33,86.47,54300.0,72.7691,72.7691,72.5003,72.6179,54300.0
2015-02-03 10:40:00,86.45,86.5,86.31,86.47,77900.0,72.6011,72.6431,72.4835,72.6179,77900.0
2015-02-03 10:50:00,86.46,86.51,86.23,86.27,70200.0,72.6095,72.6515,72.4164,72.45,70200.0
2015-02-03 11:00:00,86.25,86.46,86.24,86.35,58000.0,72.4332,72.6095,72.4248,72.5171,58000.0
2015-02-03 11:10:00,86.35,86.47,86.24,86.32,63700.0,72.5171,72.6179,72.4248,72.4919,63700.0
2015-02-03 11:20:00,86.31,86.37,86.22,86.34,120700.0,72.4835,72.5339,72.408,72.5087,120700.0
2015-02-03 11:30:00,86.34,86.55,86.32,86.53,34800.0,72.5087,72.6851,72.4919,72.6683,34800.0
2015-02-03 11:40:00,86.52,86.59,86.29,86.37,51000.0,72.6599,72.7187,72.4668,72.5339,51000.0
2015-02-03 11:50:00,86.35,86.35,86.05,86.09,35700.0,72.5171,72.5171,72.2652,72.2988,35700.0
2015-02-03 12:00:00,86.08,86.17,85.97,86.09,48000.0,72.2904,72.366,72.198,72.2988,48000.0
2015-02-03 12:10:00,86.09,86.23,86.09,86.16,35100.0,72.2988,72.4164,72.2988,72.3576,35100.0
2015-02-03 12:20:00,86.16,86.28,86.15,86.26,46300.0,72.3576,72.4584,72.3492,72.4416,46300.0
2015-02-03 12:30:00,86.25,86.33,86.17,86.3,73300.0,72.4332,72.5003,72.366,72.4752,73300.0
2015-02-03 12:40:00,86.33,86.57,86.25,86.57,100000.0,72.5003,72.7019,72.4332,72.7019,100000.0
2015-02-03 12:50:00,86.56,86.67,86.46,86.65,84000.0,72.6935,72.7859,72.6095,72.7691,84000.0
2015-02-03 13:00:00,86.65,86.67,86.55,86.66,38300.0,72.7691,72.7859,72.6851,72.7775,38300.0
2015-02-03 13:10:00,86.65,86.84,86.62,86.83,57300.0,72.7691,72.9286,72.7439,72.9202,57300.0
2015-02-03 13:20:00,86.83,87.01,86.81,86.98,75300.0,72.9202,73.0714,72.9035,73.0462,75300.0
2015-02-03 13:30:00,86.99,87.07,86.95,86.96,104000.0,73.0546,73.1218,73.021,73.0294,104000.0
2015-02-03 13:40:00,86.96,87.0,86.9,86.93,31400.0,73.0294,73.063,72.979,73.0042,31400.0
2015-02-03 13:50:00,86.94,87.29,86.94,87.27,96100.0,73.0126,73.3066,73.0126,73.2898,96100.0
2015-02-03 14:00:00,87.26,87.34,87.21,87.27,81700.0,73.2814,73.3485,73.2394,73.2898,81700.0
2015-02-03 14:10:00,87.26,87.32,87.18,87.26,42600.0,73.2814,73.3318,73.2142,73.2814,42600.0
2015-02-03 14:20:00,87.28,87.35,87.19,87.25,82200.0,73.2982,73.3569,73.2226,73.273,82200.0
2015-02-03 14:30:00,87.26,87.37,87.2,87.26,57700.0,73.2814,73.3737,73.231,73.2814,57700.0
2015-02-03 14:40:00,87.27,87.44,87.24,87.44,51700.0,73.2898,73.4325,73.2646,73.4325,51700.0
2015-02-03 14:50:00,87.44,87.51,87.41,87.49,82800.0,73.4325,73.4913,73.4073,73.4745,82800.0
2015-02-03 15:00:00,87.5,87.54,87.41,87.48,70600.0,73.4829,73.5165,73.4073,73.4661,70600.0
2015-02-03 15:10:00,87.49,87.58,87.39,87.53,87300.0,73.4745,73.5501,73.3905,73.5081,87300.0
2015-02-03 15:20:00,87.53,87.73,87.53,87.72,106300.0,73.5081,73.6761,73.5081,73.6677,106300.0
2015-02-03 15:30:00,87.72,87.76,87.6,87.65,112200.0,73.6677,73.7013,73.5669,73.6089,112200.0
2015-02-03 15:40:00,87.65,87.8,87.63,87.75,127900.0,73.6089,73.7349,73.5921,73.6929,127900.0
2015-02-03 15:50:00,87.77,87.96,87.77,87.91,255900.0,73.7097,73.8692,73.7097,73.8272,255900.0
2015-02-04 09:30:00,89.18,89.18,87.4,88.64,168500.0,74.8938,74.8938,73.3989,74.4403,168500.0
2015-02-04 09:40:00,88.63,88.65,88.02,88.16,80400.0,74.4319,74.4487,73.9196,74.0372,80400.0
2015-02-04 09:50:00,88.17,88.39,88.0,88.01,71400.0,74.0456,74.2303,73.9028,73.9112,71400.0
2015-02-04 10:00:00,88.03,88.23,87.95,88.04,59300.0,73.928,74.096,73.8608,73.9364,59300.0
2015-02-04 10:10:00,88.05,88.2,87.99,88.04,59200.0,73.9448,74.0708,73.8944,73.9364,59200.0
2015-02-04 10:20:00,88.04,88.04,87.88,87.92,77900.0,73.9364,73.9364,73.802,73.8356,77900.0
2015-02-04 10:30:00,87.92,88.11,87.87,88.02,45700.0,73.8356,73.9952,73.7936,73.9196,45700.0
2015-02-04 10:40:00,88.02,88.24,87.98,88.12,46500.0,73.9196,74.1044,73.886,74.0036,46500.0
2015-02-04 10:50:00,88.14,88.14,88.03,88.1,64900.0,74.0204,74.0204,73.928,73.9868,64900.0
2015-02-04 11:00:00,88.09,88.24,87.99,88.24,87500.0,73.9784,74.1044,73.8944,74.1044,87500.0
2015-02-04 11:10:00,88.23,88.23,88.06,88.14,61100.0,74.096,74.096,73.9532,74.0204,61100.0
2015-02-04 11:20:00,88.14,88.16,88.05,88.16,56700.0,74.0204,74.0372,73.9448,74.0372,56700.0
2015-02-04 11:30:00,88.17,88.3,88.11,88.24,81700.0,74.0456,74.1548,73.9952,74.1044,81700.0
2015-02-04 11:40:00,88.24,88.24,88.1,88.21,45700.0,74.1044,74.1044,73.9868,74.0792,45700.0
2015-02-04 11:50:00,88.21,88.24,88.1,88.23,29600.0,74.0792,74.1044,73.9868,74.096,29600.0
2015-02-04 12:00:00,88.22,88.22,88.07,88.18,29200.0,74.0876,74.0876,73.9616,74.054,29200.0
2015-02-04 12:10:00,88.17,88.23,88.04,88.07,36000.0,74.0456,74.096,73.9364,73.9616,36000.0
2015-02-04 12:20:00,88.07,88.11,87.9,87.91,30400.0,73.9616,73.9952,73.8188,73.8272,30400.0
2015-02-04 12:30:00,87.9,87.91,87.76,87.77,22800.0,73.8188,73.8272,73.7013,73.7097,22800.0
2015-02-04 12:40:00,87.76,87.78,87.57,87.62,33400.0,73.7013,73.7181,73.5417,73.5837,33400.0
2015-02-04 12:50:00,87.62,87.71,87.62,87.66,35600.0,73.5837,73.6593,73.5837,73.6173,35600.0
2015-02-04 13:00:00,87.66,87.69,87.55,87.62,39300.0,73.6173,73.6425,73.5249,73.5837,39300.0
2015-02-04 13:10:00,87.62,87.63,87.49,87.5,41300.0,73.5837,73.5921,73.4745,73.4829,41300.0
2015-02-04 13:20:00,87.49,87.58,87.44,87.56,35300.0,73.4745,73.5501,73.4325,73.5333,35300.0
2015-02-04 13:30:00,87.55,87.57,87.47,87.51,47300.0,73.5249,73.5417,73.4577,73.4913,47300.0
2015-02-04 13:40:00,87.5,87.5,87.34,87.36,55500.0,73.4829,73.4829,73.3485,73.3653,55500.0
2015-02-04 13:50:00,87.35,87.42,87.34,87.41,65100.0,73.3569,73.4157,73.3485,73.4073,65100.0
2015-02-04 14:00:00,87.41,87.66,87.4,87.54,35400.0,73.4073,73.6173,73.3989,73.5165,35400.0
2015-02-04 14:10:00,87.55,87.57,87.38,87.43,20900.0,73.5249,73.5417,73.3821,73.4241,20900.0
2015-02-04 14:20:00,87.44,87.66,87.43,87.62,19900.0,73.4325,73.6173,73.4241,73.5837,19900.0
2015-02-04 14:30:00,87.64,87.68,87.51,87.66,21100.0,73.6005,73.6341,73.4913,73.6173,21100.0
2015-02-04 14:40:00,87.65,87.81,87.62,87.8,32900.0,73.6089,73.7433,73.5837,73.7349,32900.0
2015-02-04 14:50:00,87.79,87.81,87.68,87.77,37900.0,73.7265,73.7433,73.6341,73.7097,37900.0
2015-02-04 15:00:00,87.77,87.89,87.72,87.89,41800.0,73.7097,73.8104,73.6677,73.8104,41800.0
2015-02-04 15:10:00,87.9,87.9,87.78,87.88,40100.0,73.8188,73.8188,73.7181,73.802,40100.0
2015-02-04 15:20:00,87.88,87.98,87.81,87.98,52100.0,73.802,73.886,73.7433,73.886,52100.0
2015-02-04 15:30:00,87.93,88.02,87.78,87.79,92200.0,73.844,73.9196,73.7181,73.7265,92200.0
2015-02-04 15:40:00,87.79,87.82,87.16,87.36,166000.0,73.7265,73.7517,73.1974,73.3653,166000.0
2015-02-04 15:50:00,87.37,87.42,87.24,87.36,216700.0,73.3737,73.4157,73.2646,73.3653,216700.0
2015-02-05 09:30:00,88.11,88.11,87.34,87.95,144700.0,73.9952,73.9952,73.3485,73.8608,144700.0
2015-02-05 09:40:00,87.92,87.94,87.68,87.89,29300.0,73.8356,73.8524,73.6341,73.8104,29300.0
2015-02-05 09:50:00,87.91,87.96,87.77,87.82,39800.0,73.8272,73.8692,73.7097,73.7517,39800.0
2015-02-05 10:00:00,87.85,87.95,87.79,87.79,81300.0,73.7768,73.8608,73.7265,73.7265,81300.0
2015-02-05 10:10:00,87.79,87.9,87.77,87.9,55000.0,73.7265,73.8188,73.7097,73.8188,55000.0
2015-02-05 10:20:00,87.88,88.0,87.83,87.98,48400.0,73.802,73.9028,73.7601,73.886,48400.0
2015-02-05 10:30:00,87.98,88.19,87.96,88.16,120200.0,73.886,74.0624,73.8692,74.0372,120200.0
2015-02-05 10:40:00,88.21,88.34,88.14,88.27,40100.0,74.0792,74.1884,74.0204,74.1296,40100.0
2015-02-05 10:50:00,88.28,88.39,88.24,88.28,27400.0,74.138,74.2303,74.1044,74.138,27400.0
2015-02-05 11:00:00,88.28,88.29,88.12,88.17,40300.0,74.138,74.1464,74.0036,74.0456,40300.0
2015-02-05 11:10:00,88.18,88.26,88.04,88.04,35300.0,74.054,74.1212,73.9364,73.9364,35300.0
2015-02-05 11:20:00,88.06,88.18,88.02,88.18,26200.0,73.9532,74.054,73.9196,74.054,26200.0
2015-02-05 11:30:00,88.23,88.4,88.19,88.21,47800.0,74.096,74.2387,74.0624,74.0792,47800.0
2015-02-05 11:40:00,88.21,88.36,88.15,88.32,28800.0,74.0792,74.2051,74.0288,74.1716,28800.0
2015-02-05 11:50:00,88.32,88.33,88.2,88.24,26600.0,74.1716,74.18,74.0708,74.1044,26600.0
2015-02-05 12:00:00,88.23,88.27,88.15,88.19,28700.0,74.096,74.1296,74.0288,74.0624,28700.0
2015-02-05 12:10:00,88.21,88.23,88.13,88.14,23300.0,74.0792,74.096,74.012,74.0204,23300.0
2015-02-05 12:20:00,88.15,88.28,88.13,88.2,35600.0,74.0288,74.138,74.012,74.0708,35600.0
2015-02-05 12:30:00,88.19,88.26,88.13,88.17,26700.0,74.0624,74.1212,74.012,74.0456,26700.0
2015-02-05 12:40:00,88.16,88.18,88.04,88.04,26000.0,74.0372,74.054,73.9364,73.9364,26000.0
2015-02-05 12:50:00,88.04,88.08,87.94,88.01,19900.0,73.9364,73.97,73.8524,73.9112,19900.0
2015-02-05 13:00:00,88.02,88.16,88.01,88.14,17600.0,73.9196,74.0372,73.9112,74.0204,17600.0
2015-02-05 13:10:00,88.14,88.25,88.11,88.17,21600.0,74.0204,74.1128,73.9952,74.0456,21600.0
2015-02-05 13:20:00,88.17,88.28,88.16,88.25,25300.0,74.0456,74.138,74.0372,74.1128,25300.0
2015-02-05 13:30:00,88.25,88.39,88.24,88.39,40200.0,74.1128,74.2303,74.1044,74.2303,40200.0
2015-02-05 13:40:00,88.39,88.44,88.33,88.43,23700.0,74.2303,74.2723,74.18,74.2639,23700.0
2015-02-05 13:50:00,88.44,88.46,88.37,88.37,29900.0,74.2723,74.2891,74.2135,74.2135,29900.0
2015-02-05 14:00:00,88.36,88.41,88.3,88.36,47300.0,74.2051,74.2471,74.1548,74.2051,47300.0
2015-02-05 14:10:00,88.36,88.49,88.36,88.45,50000.0,74.2051,74.3143,74.2051,74.2807,50000.0
2015-02-05 14:20:00,88.47,88.49,88.2,88.29,34800.0,74.2975,74.3143,74.0708,74.1464,34800.0
2015-02-05 14:30:00,88.28,88.3,88.2,88.26,30200.0,74.138,74.1548,74.0708,74.1212,30200.0
2015-02-05 14:40:00,88.25,88.26,88.15,88.18,24300.0,74.1128,74.1212,74.0288,74.054,24300.0
2015-02-05 14:50:00,88.17,88.28,88.17,88.27,31400.0,74.0456,74.138,74.0456,74.1296,31400.0
2015-02-05 15:00:00,88.27,88.27,88.14,88.18,34300.0,74.1296,74.1296,74.0204,74.054,34300.0
2015-02-05 15:10:00,88.17,88.28,88.13,88.26,58300.0,74.0456,74.138,74.012,74.1212,58300.0
2015-02-05 15:20:00,88.27,88.4,88.26,88.39,45600.0,74.1296,74.2387,74.1212,74.2303,45600.0
2015-02-05 15:30:00,88.4,88.48,88.35,88.46,56000.0,74.2387,74.3059,74.1968,74.2891,56000.0
2015-02-05 15:40:00,88.48,88.48,88.3,88.3,81100.0,74.3059,74.3059,74.1548,74.1548,81100.0
2015-02-05 15:50:00,88.3,88.54,88.3,88.48,158000.0,74.1548,74.3563,74.1548,74.3059,158000.0
2015-02-06 09:30:00,88.6,88.85,88.32,88.65,60400.0,74.4067,74.6167,74.1716,74.4487,60400.0
2015-02-06 09:40:00,88.68,88.68,88.2,88.32,25200.0,74.4739,74.4739,74.0708,74.1716,25200.0
2015-02-06 09:50:00,88.35,88.41,88.25,88.36,35500.0,74.1968,74.2471,74.1128,74.2051,35500.0
2015-02-06 10:00:00,88.34,88.55,88.3,88.49,19300.0,74.1884,74.3647,74.1548,74.3143,19300.0
2015-02-06 10:10:00,88.52,88.76,88.52,88.73,26400.0,74.3395,74.5411,74.3395,74.5159,26400.0
2015-02-06 10:20:00,88.72,88.72,88.62,88.64,16300.0,74.5075,74.5075,74.4235,74.4403,16300.0
2015-02-06 10:30:00,88.65,88.67,88.59,88.65,22500.0,74.4487,74.4655,74.3983,74.4487,22500.0
2015-02-06 10:40:00,88.65,88.85,88.64,88.83,40200.0,74.4487,74.6167,74.4403,74.5999,40200.0
2015-02-06 10:50:00,88.83,88.89,88.8,88.86,20200.0,74.5999,74.6502,74.5747,74.6251,20200.0
2015-02-06 11:00:00,88.85,89.1,88.83,89.08,145700.0,74.6167,74.8266,74.5999,74.8098,145700.0
2015-02-06 11:10:00,89.09,89.09,88.94,88.97,59700.0,74.8182,74.8182,74.6922,74.7174,59700.0
2015-02-06 11:20:00,88.96,89.09,88.89,88.89,57000.0,74.709,74.8182,74.6502,74.6502,57000.0
2015-02-06 11:30:00,88.89,88.93,88.74,88.81,63500.0,74.6502,74.6838,74.5243,74.5831,63500.0
2015-02-06 11:40:00,88.81,88.97,88.8,88.89,50200.0,74.5831,74.7174,74.5747,74.6502,50200.0
2015-02-06 11:50:00,88.9,88.91,88.72,88.75,46600.0,74.6586,74.667,74.5075,74.5327,46600.0
2015-02-06 12:00:00,88.74,88.81,88.65,88.72,43100.0,74.5243,74.5831,74.4487,74.5075,43100.0
2015-02-06 12:10:00,88.76,88.81,88.71,88.73,34300.0,74.5411,74.5831,74.4991,74.5159,34300.0
2015-02-06 12:20:00,88.73,88.73,88.6,88.62,38900.0,74.5159,74.5159,74.4067,74.4235,38900.0
2015-02-06 12:30:00,88.61,88.71,88.56,88.58,19600.0,74.4151,74.4991,74.3731,74.3899,19600.0
2015-02-06 12:40:00,88.58,88.59,88.34,88.51,26500.0,74.3899,74.3983,74.1884,74.3311,26500.0
2015-02-06 12:50:00,88.51,88.52,88.37,88.47,34300.0,74.3311,74.3395,74.2135,74.2975,34300.0
2015-02-06 13:00:00,88.51,88.51,88.2,88.3,31100.0,74.3311,74.3311,74.0708,74.1548,31100.0
2015-02-06 13:10:00,88.3,88.3,88.07,88.14,44100.0,74.1548,74.1548,73.9616,74.0204,44100.0
2015-02-06 13:20:00,88.16,88.19,87.96,88.05,27200.0,74.0372,74.0624,73.8692,73.9448,27200.0
2015-02-06 13:30:00,88.05,88.2,88.01,88.17,35400.0,73.9448,74.0708,73.9112,74.0456,35400.0
2015-02-06 13:40:00,88.15,88.28,88.09,88.12,36400.0,74.0288,74.138,73.9784,74.0036,36400.0
2015-02-06 13:50:00,88.11,88.25,88.1,88.14,24500.0,73.9952,74.1128,73.9868,74.0204,24500.0
2015-02-06 14:00:00,88.15,88.16,88.05,88.09,28900.0,74.0288,74.0372,73.9448,73.9784,28900.0
2015-02-06 14:10:00,88.08,88.24,88.06,88.22,30900.0,73.97,74.1044,73.9532,74.0876,30900.0
2015-02-06 14:20:00,88.23,88.28,88.16,88.27,34300.0,74.096,74.138,74.0372,74.1296,34300.0
2015-02-06 14:30:00,88.28,88.51,88.28,88.5,33100.0,74.138,74.3311,74.138,74.3227,33100.0
2015-02-06 14:40:00,88.51,88.56,88.32,88.4,49200.0,74.3311,74.3731,74.1716,74.2387,49200.0
2015-02-06 14:50:00,88.4,88.43,88.27,88.27,73000.0,74.2387,74.2639,74.1296,74.1296,73000.0
2015-02-06 15:00:00,88.27,88.28,88.03,88.16,80200.0,74.1296,74.138,73.928,74.0372,80200.0
2015-02-06 15:10:00,88.15,88.25,88.08,88.13,89000.0,74.0288,74.1128,73.97,74.012,89000.0
2015-02-06 15:20:00,88.12,88.2,88.02,88.06,129800.0,74.0036,74.0708,73.9196,73.9532,129800.0
2015-02-06 15:30:00,88.06,88.14,88.0,88.01,99200.0,73.9532,74.0204,73.9028,73.9112,99200.0
2015-02-06 15:40:00,88.01,88.02,87.84,87.9,129400.0,73.9112,73.9196,73.7685,73.8188,129400.0
2015-02-06 15:50:00,87.9,88.15,87.9,88.14,177700.0,73.8188,74.0288,73.8188,74.0204,177700.0
2015-02-09 09:30:00,87.51,87.92,87.46,87.92,123600.0,73.4913,73.8356,73.4493,73.8356,123600.0
2015-02-09 09:40:00,87.92,88.13,87.88,88.08,55800.0,73.8356,74.012,73.802,73.97,55800.0
2015-02-09 09:50:00,88.1,88.23,88.05,88.11,45900.0,73.9868,74.096,73.9448,73.9952,45900.0
2015-02-09 10:00:00,88.11,88.17,87.9,88.03,60800.0,73.9952,74.0456,73.8188,73.928,60800.0
2015-02-09 10:10:00,88.04,88.07,87.89,87.96,64800.0,73.9364,73.9616,73.8104,73.8692,64800.0
2015-02-09 10:20:00,87.96,87.96,87.52,87.69,49800.0,73.8692,73.8692,73.4997,73.6425,49800.0
2015-02-09 10:30:00,87.67,87.98,87.67,87.89,34800.0,73.6257,73.886,73.6257,73.8104,34800.0
2015-02-09 10:40:00,87.88,87.89,87.49,87.56,49500.0,73.802,73.8104,73.4745,73.5333,49500.0
2015-02-09 10:50:00,87.57,87.68,87.55,87.57,67800.0,73.5417,73.6341,73.5249,73.5417,67800.0
2015-02-09 11:00:00,87.57,87.8,87.53,87.8,46800.0,73.5417,73.7349,73.5081,73.7349,46800.0
2015-02-09 11:10:00,87.8,88.01,87.77,87.94,76200.0,73.7349,73.9112,73.7097,73.8524,76200.0
2015-02-09 11:20:00,87.94,88.07,87.91,88.05,29500.0,73.8524,73.9616,73.8272,73.9448,29500.0
2015-02-09 11:30:00,88.04,88.08,87.96,87.98,26700.0,73.9364,73.97,73.8692,73.886,26700.0
2015-02-09 11:40:00,87.98,88.04,87.95,88.0,25900.0,73.886,73.9364,73.8608,73.9028,25900.0
2015-02-09 11:50:00,88.01,88.02,87.77,87.78,45100.0,73.9112,73.9196,73.7097,73.7181,45100.0
2015-02-09 12:00:00,87.78,87.87,87.66,87.87,37300.0,73.7181,73.7936,73.6173,73.7936,37300.0
2015-02-09 12:10:00,87.88,87.96,87.85,87.9,34800.0,73.802,73.8692,73.7768,73.8188,34800.0
2015-02-09 12:20:00,87.9,88.08,87.88,88.06,28800.0,73.8188,73.97,73.802,73.9532,28800.0
2015-02-09 12:30:00,88.08,88.18,88.07,88.14,43700.0,73.97,74.054,73.9616,74.0204,43700.0
2015-02-09 12:40:00,88.14,88.15,87.99,88.05,21900.0,74.0204,74.0288,73.8944,73.9448,21900.0
2015-02-09 12:50:00,88.05,88.05,87.88,87.93,28800.0,73.9448,73.9448,73.802,73.844,28800.0
2015-02-09 13:00:00,87.93,87.98,87.86,87.88,48300.0,73.844,73.886,73.7852,73.802,48300.0
2015-02-09 13:10:00,87.88,87.89,87.77,87.77,54500.0,73.802,73.8104,73.7097,73.7097,54500.0
2015-02-09 13:20:00,87.76,87.86,87.75,87.81,32700.0,73.7013,73.7852,73.6929,73.7433,32700.0
2015-02-09 13:30:00,87.79,87.86,87.73,87.78,33100.0,73.7265,73.7852,73.6761,73.7181,33100.0
2015-02-09 13:40:00,87.78,87.79,87.65,87.67,27000.0,73.7181,73.7265,73.6089,73.6257,27000.0
2015-02-09 13:50:00,87.68,87.7,87.59,87.59,46400.0,73.6341,73.6509,73.5585,73.5585,46400.0
2015-02-09 14:00:00,87.58,87.62,87.44,87.46,59300.0,73.5501,73.5837,73.4325,73.4493,59300.0
2015-02-09 14:10:00,87.46,87.56,87.43,87.46,49400.0,73.4493,73.5333,73.4241,73.4493,49400.0
2015-02-09 14:20:00,87.46,87.47,87.36,87.43,72000.0,73.4493,73.4577,73.3653,73.4241,72000.0
2015-02-09 14:30:00,87.44,87.55,87.44,87.53,32800.0,73.4325,73.5249,73.4325,73.5081,32800.0
2015-02-09 14:40:00,87.52,87.52,87.32,87.35,41500.0,73.4997,73.4997,73.3318,73.3569,41500.0
2015-02-09 14:50:00,87.36,87.46,87.33,87.33,48200.0,73.3653,73.4493,73.3402,73.3402,48200.0
2015-02-09 15:00:00,87.34,87.35,87.1,87.22,62300.0,73.3485,73.3569,73.147,73.2478,62300.0
2015-02-09 15:10:00,87.22,87.36,87.22,87.24,55100.0,73.2478,73.3653,73.2478,73.2646,55100.0
2015-02-09 15:20:00,87.24,87.46,87.19,87.46,65600.0,73.2646,73.4493,73.2226,73.4493,65600.0
2015-02-09 15:30:00,87.47,87.47,87.22,87.28,102400.0,73.4577,73.4577,73.2478,73.2982,102400.0
2015-02-09 15:40:00,87.28,87.52,87.27,87.48,153800.0,73.2982,73.4997,73.2898,73.4661,153800.0
2015-02-09 15:50:00,87.47,87.48,87.29,87.35,217500.0,73.4577,73.4661,73.3066,73.3569,217500.0
2015-02-10 09:30:00,87.74,87.91,87.19,87.41,150200.0,73.6845,73.8272,73.2226,73.4073,150200.0
2015-02-10 09:40:00,87.42,87.53,87.29,87.32,83100.0,73.4157,73.5081,73.3066,73.3318,83100.0
2015-02-10 09:50:00,87.3,87.43,87.24,87.37,57200.0,73.315,73.4241,73.2646,73.3737,57200.0
2015-02-10 10:00:00,87.39,87.41,87.12,87.14,54600.0,73.3905,73.4073,73.1638,73.1806,54600.0
2015-02-10 10:10:00,87.15,87.43,87.05,87.28,62200.0,73.189,73.4241,73.105,73.2982,62200.0
2015-02-10 10:20:00,87.31,87.35,86.92,86.96,44600.0,73.3234,73.3569,72.9958,73.0294,44600.0
2015-02-10 10:30:00,86.96,87.1,86.85,87.08,47900.0,73.0294,73.147,72.937,73.1302,47900.0
2015-02-10 10:40:00,87.1,87.21,86.91,86.95,37000.0,73.147,73.2394,72.9874,73.021,37000.0
2015-02-10 10:50:00,86.95,87.03,86.73,86.76,113200.0,73.021,73.0882,72.8363,72.8615,113200.0
2015-02-10 11:00:00,86.76,86.9,86.68,86.85,61500.0,72.8615,72.979,72.7943,72.937,61500.0
2015-02-10 11:10:00,86.86,87.07,86.75,87.07,101700.0,72.9454,73.1218,72.8531,73.1218,101700.0
2015-02-10 11:20:00,87.09,87.34,87.08,87.34,19000.0,73.1386,73.3485,73.1302,73.3485,19000.0
2015-02-10 11:30:00,87.34,87.53,87.32,87.49,31300.0,73.3485,73.5081,73.3318,73.4745,31300.0
2015-02-10 11:40:00,87.49,87.53,87.32,87.36,36100.0,73.4745,73.5081,73.3318,73.3653,36100.0
2015-02-10 11:50:00,87.36,87.36,87.17,87.2,34400.0,73.3653,73.3653,73.2058,73.231,34400.0
2015-02-10 12:00:00,87.2,87.2,87.0,87.16,47000.0,73.231,73.231,73.063,73.1974,47000.0
2015-02-10 12:10:00,87.16,87.51,87.15,87.49,32300.0,73.1974,73.4913,73.189,73.4745,32300.0
2015-02-10 12:20:00,87.48,87.49,87.31,87.33,21200.0,73.4661,73.4745,73.3234,73.3402,21200.0
2015-02-10 12:30:00,87.33,87.33,87.22,87.24,14400.0,73.3402,73.3402,73.2478,73.2646,14400.0
2015-02-10 12:40:00,87.24,87.32,87.2,87.32,27400.0,73.2646,73.3318,73.231,73.3318,27400.0
2015-02-10 12:50:00,87.31,87.31,87.17,87.21,29300.0,73.3234,73.3234,73.2058,73.2394,29300.0
2015-02-10 13:00:00,87.21,87.23,87.02,87.06,38200.0,73.2394,73.2562,73.0798,73.1134,38200.0
2015-02-10 13:10:00,87.06,87.11,87.0,87.05,36600.0,73.1134,73.1554,73.063,73.105,36600.0
2015-02-10 13:20:00,87.05,87.07,86.97,87.05,27700.0,73.105,73.1218,73.0378,73.105,27700.0
2015-02-10 13:30:00,87.06,87.15,87.03,87.13,24700.0,73.1134,73.189,73.0882,73.1722,24700.0
2015-02-10 13:40:00,87.13,87.2,87.09,87.2,28400.0,73.1722,73.231,73.1386,73.231,28400.0
2015-02-10 13:50:00,87.19,87.21,87.08,87.08,34800.0,73.2226,73.2394,73.1302,73.1302,34800.0
2015-02-10 14:00:00,87.08,87.13,87.05,87.13,29700.0,73.1302,73.1722,73.105,73.1722,29700.0
2015-02-10 14:10:00,87.13,87.23,87.07,87.23,41300.0,73.1722,73.2562,73.1218,73.2562,41300.0
2015-02-10 14:20:00,87.25,87.33,87.2,87.28,42800.0,73.273,73.3402,73.231,73.2982,42800.0
2015-02-10 14:30:00,87.28,87.41,87.25,87.4,44500.0,73.2982,73.4073,73.273,73.3989,44500.0
2015-02-10 14:40:00,87.4,87.42,87.32,87.34,32600.0,73.3989,73.4157,73.3318,73.3485,32600.0
2015-02-10 14:50:00,87.34,87.58,87.33,87.58,34200.0,73.3485,73.5501,73.3402,73.5501,34200.0
2015-02-10 15:00:00,87.58,87.58,87.4,87.44,44700.0,73.5501,73.5501,73.3989,73.4325,44700.0
2015-02-10 15:10:00,87.45,87.55,87.37,87.39,54400.0,73.4409,73.5249,73.3737,73.3905,54400.0
2015-02-10 15:20:00,87.39,87.57,87.39,87.56,51400.0,73.3905,73.5417,73.3905,73.5333,51400.0
2015-02-10 15:30:00,87.55,87.56,87.47,87.51,86000.0,73.5249,73.5333,73.4577,73.4913,86000.0
2015-02-10 15:40:00,87.5,87.61,87.48,87.56,131100.0,73.4829,73.5753,73.4661,73.5333,131100.0
2015-02-10 15:50:00,87.55,87.59,87.44,87.5,211200.0,73.5249,73.5585,73.4325,73.4829,211200.0
2015-02-11 09:30:00,87.52,87.81,87.35,87.62,75400.0,73.4997,73.7433,73.3569,73.5837,75400.0
2015-02-11 09:40:00,87.59,87.83,87.59,87.82,28800.0,73.5585,73.7601,73.5585,73.7517,28800.0
2015-02-11 09:50:00,87.8,87.97,87.73,87.96,36500.0,73.7349,73.8776,73.6761,73.8692,36500.0
2015-02-11 10:00:00,87.96,87.97,87.56,87.59,27700.0,73.8692,73.8776,73.5333,73.5585,27700.0
2015-02-11 10:10:00,87.6,87.66,87.53,87.53,23100.0,73.5669,73.6173,73.5081,73.5081,23100.0
2015-02-11 10:20:00,87.53,87.63,87.51,87.61,23900.0,73.5081,73.5921,73.4913,73.5753,23900.0
2015-02-11 10:30:00,87.61,87.65,87.55,87.63,39600.0,73.5753,73.6089,73.5249,73.5921,39600.0
2015-02-11 10:40:00,87.62,87.73,87.44,87.47,43900.0,73.5837,73.6761,73.4325,73.4577,43900.0
2015-02-11 10:50:00,87.48,87.56,87.41,87.42,45800.0,73.4661,73.5333,73.4073,73.4157,45800.0
2015-02-11 11:00:00,87.43,87.74,87.43,87.61,43100.0,73.4241,73.6845,73.4241,73.5753,43100.0
2015-02-11 11:10:00,87.61,87.65,87.48,87.5,61600.0,73.5753,73.6089,73.4661,73.4829,61600.0
2015-02-11 11:20:00,87.49,87.52,87.38,87.38,42000.0,73.4745,73.4997,73.3821,73.3821,42000.0
2015-02-11 11:30:00,87.37,87.5,87.25,87.4,66300.0,73.3737,73.4829,73.273,73.3989,66300.0
2015-02-11 11:40:00,87.4,87.49,87.35,87.49,29300.0,73.3989,73.4745,73.3569,73.4745,29300.0
2015-02-11 11:50:00,87.47,87.53,87.46,87.49,32100.0,73.4577,73.5081,73.4493,73.4745,32100.0
2015-02-11 12:00:00,87.49,87.51,87.44,87.49,24300.0,73.4745,73.4913,73.4325,73.4745,24300.0
2015-02-11 12:10:00,87.47,87.59,87.47,87.59,15500.0,73.4577,73.5585,73.4577,73.5585,15500.0
2015-02-11 12:20:00,87.58,87.65,87.56,87.6,13500.0,73.5501,73.6089,73.5333,73.5669,13500.0
2015-02-11 12:30:00,87.62,87.63,87.58,87.59,15900.0,73.5837,73.5921,73.5501,73.5585,15900.0
2015-02-11 12:40:00,87.59,87.59,87.46,87.47,23500.0,73.5585,73.5585,73.4493,73.4577,23500.0
2015-02-11 12:50:00,87.49,87.53,87.4,87.42,16300.0,73.4745,73.5081,73.3989,73.4157,16300.0
2015-02-11 13:00:00,87.41,87.48,87.38,87.38,22800.0,73.4073,73.4661,73.3821,73.3821,22800.0
2015-02-11 13:10:00,87.38,87.41,87.28,87.32,29800.0,73.3821,73.4073,73.2982,73.3318,29800.0
2015-02-11 13:20:00,87.32,87.44,87.26,87.43,19700.0,73.3318,73.4325,73.2814,73.4241,19700.0
2015-02-11 13:30:00,87.43,87.53,87.41,87.53,19900.0,73.4241,73.5081,73.4073,73.5081,19900.0
2015-02-11 13:40:00,87.53,87.58,87.51,87.54,26600.0,73.5081,73.5501,73.4913,73.5165,26600.0
2015-02-11 13:50:00,87.55,87.77,87.46,87.7,32100.0,73.5249,73.7097,73.4493,73.6509,32100.0
2015-02-11 14:00:00,87.71,87.85,87.66,87.82,32200.0,73.6593,73.7768,73.6173,73.7517,32200.0
2015-02-11 14:10:00,87.8,87.85,87.72,87.76,25200.0,73.7349,73.7768,73.6677,73.7013,25200.0
2015-02-11 14:20:00,87.77,87.78,87.67,87.71,28200.0,73.7097,73.7181,73.6257,73.6593,28200.0
2015-02-11 14:30:00,87.71,87.83,87.69,87.82,37300.0,73.6593,73.7601,73.6425,73.7517,37300.0
2015-02-11 14:40:00,87.85,87.9,87.81,87.9,28700.0,73.7768,73.8188,73.7433,73.8188,28700.0
2015-02-11 14:50:00,87.9,87.92,87.86,87.89,32700.0,73.8188,73.8356,73.7852,73.8104,32700.0
2015-02-11 15:00:00,87.9,87.97,87.87,87.91,45000.0,73.8188,73.8776,73.7936,73.8272,45000.0
2015-02-11 15:10:00,87.91,87.95,87.88,87.9,51400.0,73.8272,73.8608,73.802,73.8188,51400.0
2015-02-11 15:20:00,87.9,88.17,87.9,88.11,90400.0,73.8188,74.0456,73.8188,73.9952,90400.0
2015-02-11 15:30:00,88.11,88.15,87.96,88.08,51600.0,73.9952,74.0288,73.8692,73.97,51600.0
2015-02-11 15:40:00,88.08,88.11,87.79,87.83,83100.0,73.97,73.9952,73.7265,73.7601,83100.0
2015-02-11 15:50:00,87.84,87.96,87.78,87.93,98700.0,73.7685,73.8692,73.7181,73.844,98700.0
2015-02-12 09:30:00,88.06,88.58,87.98,88.34,158000.0,73.9532,74.3899,73.886,74.1884,158000.0
2015-02-12 09:40:00,88.34,89.0,88.34,88.95,84200.0,74.1884,74.7426,74.1884,74.7006,84200.0
2015-02-12 09:50:00,88.98,89.08,88.93,88.96,44700.0,74.7258,74.8098,74.6838,74.709,44700.0
2015-02-12 10:00:00,88.94,89.0,88.88,88.9,25400.0,74.6922,74.7426,74.6418,74.6586,25400.0
2015-02-12 10:10:00,88.89,88.95,88.72,88.77,52200.0,74.6502,74.7006,74.5075,74.5495,52200.0
2015-02-12 10:20:00,88.76,88.78,88.63,88.67,54100.0,74.5411,74.5579,74.4319,74.4655,54100.0
2015-02-12 10:30:00,88.66,88.72,88.61,88.67,35900.0,74.4571,74.5075,74.4151,74.4655,35900.0
2015-02-12 10:40:00,88.67,88.75,88.65,88.68,16500.0,74.4655,74.5327,74.4487,74.4739,16500.0
2015-02-12 10:50:00,88.7,88.72,88.65,88.68,29700.0,74.4907,74.5075,74.4487,74.4739,29700.0
2015-02-12 11:00:00,88.68,88.72,88.63,88.67,38900.0,74.4739,74.5075,74.4319,74.4655,38900.0
2015-02-12 11:10:00,88.67,88.7,88.52,88.55,31000.0,74.4655,74.4907,74.3395,74.3647,31000.0
2015-02-12 11:20:00,88.54,88.6,88.47,88.5,32700.0,74.3563,74.4067,74.2975,74.3227,32700.0
2015-02-12 11:30:00,88.51,88.59,88.48,88.55,25800.0,74.3311,74.3983,74.3059,74.3647,25800.0
2015-02-12 11:40:00,88.55,88.61,88.5,88.61,28000.0,74.3647,74.4151,74.3227,74.4151,28000.0
2015-02-12 11:50:00,88.6,88.66,88.52,88.55,25100.0,74.4067,74.4571,74.3395,74.3647,25100.0
2015-02-12 12:00:00,88.55,88.58,88.48,88.52,22000.0,74.3647,74.3899,74.3059,74.3395,22000.0
2015-02-12 12:10:00,88.51,88.61,88.49,88.61,49400.0,74.3311,74.4151,74.3143,74.4151,49400.0
2015-02-12 12:20:00,88.61,88.71,88.58,88.67,34600.0,74.4151,74.4991,74.3899,74.4655,34600.0
2015-02-12 12:30:00,88.68,88.73,88.67,88.71,18700.0,74.4739,74.5159,74.4655,74.4991,18700.0
2015-02-12 12:40:00,88.71,88.77,88.67,88.7,35200.0,74.4991,74.5495,74.4655,74.4907,35200.0
2015-02-12 12:50:00,88.7,88.8,88.7,88.76,21100.0,74.4907,74.5747,74.4907,74.5411,21100.0
2015-02-12 13:00:00,88.78,88.9,88.78,88.85,16100.0,74.5579,74.6586,74.5579,74.6167,16100.0
2015-02-12 13:10:00,88.84,88.88,88.83,88.86,17500.0,74.6083,74.6418,74.5999,74.6251,17500.0
2015-02-12 13:20:00,88.86,88.88,88.77,88.85,15200.0,74.6251,74.6418,74.5495,74.6167,15200.0
2015-02-12 13:30:00,88.84,88.91,88.83,88.87,14500.0,74.6083,74.667,74.5999,74.6334,14500.0
2015-02-12 13:40:00,88.88,88.95,88.85,88.85,23200.0,74.6418,74.7006,74.6167,74.6167,23200.0
2015-02-12 13:50:00,88.86,88.87,88.8,88.84,22200.0,74.6251,74.6334,74.5747,74.6083,22200.0
2015-02-12 14:00:00,88.84,88.86,88.74,88.83,26300.0,74.6083,74.6251,74.5243,74.5999,26300.0
2015-02-12 14:10:00,88.82,88.86,88.78,88.84,23400.0,74.5915,74.6251,74.5579,74.6083,23400.0
2015-02-12 14:20:00,88.85,88.97,88.84,88.96,41700.0,74.6167,74.7174,74.6083,74.709,41700.0
2015-02-12 14:30:00,88.97,89.03,88.96,89.03,57500.0,74.7174,74.7678,74.709,74.7678,57500.0
2015-02-12 14:40:00,89.02,89.16,89.02,89.14,35700.0,74.7594,74.877,74.7594,74.8602,35700.0
2015-02-12 14:50:00,89.13,89.22,89.1,89.21,53100.0,74.8518,74.9274,74.8266,74.919,53100.0
2015-02-12 15:00:00,89.2,89.21,89.15,89.2,45800.0,74.9106,74.919,74.8686,74.9106,45800.0
2015-02-12 15:10:00,89.19,89.22,89.05,89.08,77300.0,74.9022,74.9274,74.7846,74.8098,77300.0
2015-02-12 15:20:00,89.09,89.12,89.03,89.04,45600.0,74.8182,74.8434,74.7678,74.7762,45600.0
2015-02-12 15:30:00,89.05,89.05,88.94,88.98,51300.0,74.7846,74.7846,74.6922,74.7258,51300.0
2015-02-12 15:40:00,88.98,89.11,88.98,89.06,55200.0,74.7258,74.835,74.7258,74.793,55200.0
2015-02-12 15:50:00,89.07,89.12,89.0,89.08,116500.0,74.8014,74.8434,74.7426,74.8098,116500.0
2015-02-13 09:30:00,89.09,89.35,89.08,89.34,89000.0,74.8182,75.0366,74.8098,75.0282,89000.0
2015-02-13 09:40:00,89.29,89.49,89.28,89.38,55300.0,74.9862,75.1541,74.9778,75.0617,55300.0
2015-02-13 09:50:00,89.38,89.46,89.33,89.4,51000.0,75.0617,75.1289,75.0198,75.0785,51000.0
2015-02-13 10:00:00,89.4,89.47,89.25,89.3,32500.0,75.0785,75.1373,74.9526,74.9946,32500.0
2015-02-13 10:10:00,89.29,89.41,89.29,89.39,39300.0,74.9862,75.0869,74.9862,75.0701,39300.0
2015-02-13 10:20:00,89.37,89.47,89.35,89.39,40100.0,75.0534,75.1373,75.0366,75.0701,40100.0
2015-02-13 10:30:00,89.4,89.44,89.25,89.28,21000.0,75.0785,75.1121,74.9526,74.9778,21000.0
2015-02-13 10:40:00,89.28,89.28,89.2,89.25,19900.0,74.9778,74.9778,74.9106,74.9526,19900.0
2015-02-13 10:50:00,89.26,89.35,89.26,89.3,25000.0,74.961,75.0366,74.961,74.9946,25000.0
2015-02-13 11:00:00,89.31,89.61,89.28,89.57,93700.0,75.003,75.2549,74.9778,75.2213,93700.0
2015-02-13 11:10:00,89.57,89.7,89.57,89.7,41100.0,75.2213,75.3305,75.2213,75.3305,41100.0
2015-02-13 11:20:00,89.69,89.75,89.67,89.73,24100.0,75.3221,75.3725,75.3053,75.3557,24100.0
2015-02-13 11:30:00,89.74,89.76,89.58,89.64,30500.0,75.3641,75.3809,75.2297,75.2801,30500.0
2015-02-13 11:40:00,89.64,89.67,89.58,89.67,27800.0,75.2801,75.3053,75.2297,75.3053,27800.0
2015-02-13 11:50:00,89.66,89.77,89.65,89.77,18000.0,75.2969,75.3893,75.2885,75.3893,18000.0
2015-02-13 12:00:00,89.73,89.75,89.64,89.66,13900.0,75.3557,75.3725,75.2801,75.2969,13900.0
2015-02-13 12:10:00,89.67,89.71,89.59,89.6,20800.0,75.3053,75.3389,75.2381,75.2465,20800.0
2015-02-13 12:20:00,89.6,89.61,89.56,89.6,18600.0,75.2465,75.2549,75.2129,75.2465,18600.0
2015-02-13 12:30:00,89.58,89.65,89.56,89.59,20200.0,75.2297,75.2885,75.2129,75.2381,20200.0
2015-02-13 12:40:00,89.58,89.6,89.49,89.57,29500.0,75.2297,75.2465,75.1541,75.2213,29500.0
2015-02-13 12:50:00,89.57,89.58,89.46,89.52,19400.0,75.2213,75.2297,75.1289,75.1793,19400.0
2015-02-13 13:00:00,89.52,89.6,89.52,89.55,15300.0,75.1793,75.2465,75.1793,75.2045,15300.0
2015-02-13 13:10:00,89.55,89.6,89.5,89.52,17900.0,75.2045,75.2465,75.1625,75.1793,17900.0
2015-02-13 13:20:00,89.52,89.53,89.46,89.5,24100.0,75.1793,75.1877,75.1289,75.1625,24100.0
2015-02-13 13:30:00,89.5,89.52,89.39,89.52,22400.0,75.1625,75.1793,75.0701,75.1793,22400.0
2015-02-13 13:40:00,89.51,89.55,89.44,89.54,25400.0,75.1709,75.2045,75.1121,75.1961,25400.0
2015-02-13 13:50:00,89.52,89.61,89.49,89.49,30700.0,75.1793,75.2549,75.1541,75.1541,30700.0
2015-02-13 14:00:00,89.48,89.49,89.38,89.46,19700.0,75.1457,75.1541,75.0617,75.1289,19700.0
2015-02-13 14:10:00,89.47,89.53,89.39,89.47,28300.0,75.1373,75.1877,75.0701,75.1373,28300.0
2015-02-13 14:20:00,89.47,89.51,89.44,89.49,38800.0,75.1373,75.1709,75.1121,75.1541,38800.0
2015-02-13 14:30:00,89.49,89.52,89.42,89.42,32100.0,75.1541,75.1793,75.0953,75.0953,32100.0
2015-02-13 14:40:00,89.41,89.5,89.39,89.48,31200.0,75.0869,75.1625,75.0701,75.1457,31200.0
2015-02-13 14:50:00,89.48,89.53,89.45,89.51,20100.0,75.1457,75.1877,75.1205,75.1709,20100.0
2015-02-13 15:00:00,89.5,89.59,89.47,89.53,47200.0,75.1625,75.2381,75.1373,75.1877,47200.0
2015-02-13 15:10:00,89.54,89.67,89.54,89.65,28600.0,75.1961,75.3053,75.1961,75.2885,28600.0
2015-02-13 15:20:00,89.64,89.71,89.6,89.69,25500.0,75.2801,75.3389,75.2465,75.3221,25500.0
2015-02-13 15:30:00,89.69,89.7,89.55,89.57,35300.0,75.3221,75.3305,75.2045,75.2213,35300.0
2015-02-13 15:40:00,89.58,89.73,89.56,89.72,53400.0,75.2297,75.3557,75.2129,75.3473,53400.0
2015-02-13 15:50:00,89.73,89.8,89.72,89.79,128400.0,75.3557,75.4145,75.3473,75.4061,128400.0
2015-02-17 09:30:00,89.63,89.79,89.4,89.6,90700.0,75.2717,75.4061,75.0785,75.2465,90700.0
2015-02-17 09:40:00,89.6,89.71,89.59,89.69,47200.0,75.2465,75.3389,75.2381,75.3221,47200.0
2015-02-17 09:50:00,89.71,89.72,89.34,89.62,138400.0,75.3389,75.3473,75.0282,75.2633,138400.0
2015-02-17 10:00:00,89.61,89.7,89.44,89.6,81600.0,75.2549,75.3305,75.1121,75.2465,81600.0
2015-02-17 10:10:00,89.6,89.7,89.49,89.6,61200.0,75.2465,75.3305,75.1541,75.2465,61200.0
2015-02-17 10:20:00,89.61,89.62,89.4,89.56,25300.0,75.2549,75.2633,75.0785,75.2129,25300.0
2015-02-17 10:30:00,89.56,89.56,89.41,89.41,25600.0,75.2129,75.2129,75.0869,75.0869,25600.0
2015-02-17 10:40:00,89.4,89.43,89.22,89.25,28500.0,75.0785,75.1037,74.9274,74.9526,28500.0
2015-02-17 10:50:00,89.26,89.3,89.1,89.12,29800.0,74.961,74.9946,74.8266,74.8434,29800.0
2015-02-17 11:00:00,89.11,89.21,89.1,89.17,31900.0,74.835,74.919,74.8266,74.8854,31900.0
2015-02-17 11:10:00,89.18,89.18,88.94,88.94,25400.0,74.8938,74.8938,74.6922,74.6922,25400.0
2015-02-17 11:20:00,88.96,89.04,88.94,89.0,31100.0,74.709,74.7762,74.6922,74.7426,31100.0
2015-02-17 11:30:00,89.0,89.05,88.95,88.97,26800.0,74.7426,74.7846,74.7006,74.7174,26800.0
2015-02-17 11:40:00,88.97,89.09,88.92,88.93,24100.0,74.7174,74.8182,74.6754,74.6838,24100.0
2015-02-17 11:50:00,88.94,88.97,88.89,88.91,31600.0,74.6922,74.7174,74.6502,74.667,31600.0
2015-02-17 12:00:00,88.9,88.93,88.83,88.88,41700.0,74.6586,74.6838,74.5999,74.6418,41700.0
2015-02-17 12:10:00,88.89,88.91,88.82,88.9,24500.0,74.6502,74.667,74.5915,74.6586,24500.0
2015-02-17 12:20:00,88.9,88.97,88.87,88.95,26000.0,74.6586,74.7174,74.6334,74.7006,26000.0
2015-02-17 12:30:00,88.95,89.15,88.95,89.14,23500.0,74.7006,74.8686,74.7006,74.8602,23500.0
2015-02-17 12:40:00,89.14,89.25,89.03,89.23,19500.0,74.8602,74.9526,74.7678,74.9358,19500.0
2015-02-17 12:50:00,89.25,89.35,89.23,89.35,22200.0,74.9526,75.0366,74.9358,75.0366,22200.0
2015-02-17 13:00:00,89.35,89.46,89.33,89.42,23100.0,75.0366,75.1289,75.0198,75.0953,23100.0
2015-02-17 13:10:00,89.43,89.47,89.37,89.45,27000.0,75.1037,75.1373,75.0534,75.1205,27000.0
2015-02-17 13:20:00,89.47,89.54,89.44,89.5,23800.0,75.1373,75.1961,75.1121,75.1625,23800.0
2015-02-17 13:30:00,89.5,89.52,89.42,89.43,25200.0,75.1625,75.1793,75.0953,75.1037,25200.0
2015-02-17 13:40:00,89.44,89.51,89.42,89.51,22300.0,75.1121,75.1709,75.0953,75.1709,22300.0
2015-02-17 13:50:00,89.53,89.53,89.4,89.4,19500.0,75.1877,75.1877,75.0785,75.0785,19500.0
2015-02-17 14:00:00,89.4,89.4,89.25,89.3,19200.0,75.0785,75.0785,74.9526,74.9946,19200.0
2015-02-17 14:10:00,89.3,89.34,89.22,89.27,15500.0,74.9946,75.0282,74.9274,74.9694,15500.0
2015-02-17 14:20:00,89.28,89.31,89.15,89.16,32100.0,74.9778,75.003,74.8686,74.877,32100.0
2015-02-17 14:30:00,89.16,89.29,89.14,89.25,21400.0,74.877,74.9862,74.8602,74.9526,21400.0
2015-02-17 14:40:00,89.27,89.3,89.23,89.29,22300.0,74.9694,74.9946,74.9358,74.9862,22300.0
2015-02-17 14:50:00,89.28,89.31,89.22,89.25,25900.0,74.9778,75.003,74.9274,74.9526,25900.0
2015-02-17 15:00:00,89.24,89.25,89.18,89.25,25900.0,74.9442,74.9526,74.8938,74.9526,25900.0
2015-02-17 15:10:00,89.26,89.27,89.18,89.23,33100.0,74.961,74.9694,74.8938,74.9358,33100.0
2015-02-17 15:20:00,89.23,89.3,89.21,89.28,30600.0,74.9358,74.9946,74.919,74.9778,30600.0
2015-02-17 15:30:00,89.28,89.28,89.17,89.19,46500.0,74.9778,74.9778,74.8854,74.9022,46500.0
2015-02-17 15:40:00,89.2,89.23,89.11,89.14,64700.0,74.9106,74.9358,74.835,74.8602,64700.0
2015-02-17 15:50:00,89.14,89.29,89.09,89.28,132700.0,74.8602,74.9862,74.8182,74.9778,132700.0
2015-02-18 09:30:00,89.0,89.41,88.86,89.24,128000.0,74.7426,75.0869,74.6251,74.9442,128000.0
2015-02-18 09:40:00,89.2,89.39,89.17,89.31,48900.0,74.9106,75.0701,74.8854,75.003,48900.0
2015-02-18 09:50:00,89.31,89.35,89.23,89.34,20600.0,75.003,75.0366,74.9358,75.0282,20600.0
2015-02-18 10:00:00,89.32,89.32,89.11,89.27,24200.0,75.0114,75.0114,74.835,74.9694,24200.0
2015-02-18 10:10:00,89.27,89.27,89.09,89.21,12700.0,74.9694,74.9694,74.8182,74.919,12700.0
2015-02-18 10:20:00,89.18,89.2,88.93,89.01,41800.0,74.8938,74.9106,74.6838,74.751,41800.0
2015-02-18 10:30:00,89.02,89.2,89.02,89.2,18600.0,74.7594,74.9106,74.7594,74.9106,18600.0
2015-02-18 10:40:00,89.21,89.26,89.05,89.05,32900.0,74.919,74.961,74.7846,74.7846,32900.0
2015-02-18 10:50:00,89.06,89.08,88.96,88.99,27100.0,74.793,74.8098,74.709,74.7342,27100.0
2015-02-18 11:00:00,88.99,89.0,88.92,88.99,20400.0,74.7342,74.7426,74.6754,74.7342,20400.0
2015-02-18 11:10:00,88.99,89.27,88.99,89.27,15700.0,74.7342,74.9694,74.7342,74.9694,15700.0
2015-02-18 11:20:00,89.26,89.33,89.22,89.32,32200.0,74.961,75.0198,74.9274,75.0114,32200.0
2015-02-18 11:30:00,89.33,89.37,89.1,89.16,35200.0,75.0198,75.0534,74.8266,74.877,35200.0
2015-02-18 11:40:00,89.16,89.19,89.03,89.07,36400.0,74.877,74.9022,74.7678,74.8014,36400.0
2015-02-18 11:50:00,89.08,89.18,88.99,89.03,42800.0,74.8098,74.8938,74.7342,74.7678,42800.0
2015-02-18 12:00:00,89.04,89.21,89.04,89.08,20900.0,74.7762,74.919,74.7762,74.8098,20900.0
2015-02-18 12:10:00,89.07,89.16,89.06,89.08,18000.0,74.8014,74.877,74.793,74.8098,18000.0
2015-02-18 12:20:00,89.08,89.1,89.04,89.05,22300.0,74.8098,74.8266,74.7762,74.7846,22300.0
2015-02-18 12:30:00,89.04,89.04,88.88,88.91,19500.0,74.7762,74.7762,74.6418,74.667,19500.0
2015-02-18 12:40:00,88.92,88.95,88.88,88.94,18600.0,74.6754,74.7006,74.6418,74.6922,18600.0
2015-02-18 12:50:00,88.94,88.98,88.92,88.97,13600.0,74.6922,74.7258,74.6754,74.7174,13600.0
2015-02-18 13:00:00,88.97,89.06,88.97,89.02,18200.0,74.7174,74.793,74.7174,74.7594,18200.0
2015-02-18 13:10:00,89.02,89.06,88.97,89.01,29200.0,74.7594,74.793,74.7174,74.751,29200.0
2015-02-18 13:20:00,89.01,89.04,88.95,89.04,19800.0,74.751,74.7762,74.7006,74.7762,19800.0
2015-02-18 13:30:00,89.05,89.06,88.95,89.04,22200.0,74.7846,74.793,74.7006,74.7762,22200.0
2015-02-18 13:40:00,89.06,89.06,88.97,89.05,24100.0,74.793,74.793,74.7174,74.7846,24100.0
2015-02-18 13:50:00,89.05,89.06,88.99,89.02,22800.0,74.7846,74.793,74.7342,74.7594,22800.0
2015-02-18 14:00:00,89.05,89.38,89.05,89.27,34800.0,74.7846,75.0617,74.7846,74.9694,34800.0
2015-02-18 14:10:00,89.3,89.41,89.28,89.29,25500.0,74.9946,75.0869,74.9778,74.9862,25500.0
2015-02-18 14:20:00,89.3,89.35,89.12,89.18,20200.0,74.9946,75.0366,74.8434,74.8938,20200.0
2015-02-18 14:30:00,89.18,89.25,89.16,89.23,21600.0,74.8938,74.9526,74.877,74.9358,21600.0
2015-02-18 14:40:00,89.24,89.35,89.21,89.31,20600.0,74.9442,75.0366,74.919,75.003,20600.0
2015-02-18 14:50:00,89.32,89.33,89.23,89.3,24000.0,75.0114,75.0198,74.9358,74.9946,24000.0
2015-02-18 15:00:00,89.32,89.49,89.31,89.44,35800.0,75.0114,75.1541,75.003,75.1121,35800.0
2015-02-18 15:10:00,89.45,89.46,89.34,89.44,51200.0,75.1205,75.1289,75.0282,75.1121,51200.0
2015-02-18 15:20:00,89.46,89.52,89.43,89.52,27900.0,75.1289,75.1793,75.1037,75.1793,27900.0
2015-02-18 15:30:00,89.51,89.51,89.39,89.39,68300.0,75.1709,75.1709,75.0701,75.0701,68300.0
2015-02-18 15:40:00,89.4,89.44,89.32,89.34,51800.0,75.0785,75.1121,75.0114,75.0282,51800.0
2015-02-18 15:50:00,89.34,89.46,89.33,89.44,64800.0,75.0282,75.1289,75.0198,75.1121,64800.0
2015-02-19 09:30:00,89.53,89.6,89.37,89.5,103100.0,75.1877,75.2465,75.0534,75.1625,103100.0
2015-02-19 09:40:00,89.5,89.7,89.5,89.62,31900.0,75.1625,75.3305,75.1625,75.2633,31900.0
2015-02-19 09:50:00,89.64,89.69,89.56,89.61,72400.0,75.2801,75.3221,75.2129,75.2549,72400.0
2015-02-19 10:00:00,89.6,89.73,89.52,89.63,58600.0,75.2465,75.3557,75.1793,75.2717,58600.0
2015-02-19 10:10:00,89.63,89.75,89.57,89.74,41000.0,75.2717,75.3725,75.2213,75.3641,41000.0
2015-02-19 10:20:00,89.75,89.95,89.73,89.95,48800.0,75.3725,75.5404,75.3557,75.5404,48800.0
2015-02-19 10:30:00,89.95,89.99,89.87,89.94,36500.0,75.5404,75.574,75.4733,75.532,36500.0
2015-02-19 10:40:00,89.96,89.96,89.81,89.84,23100.0,75.5488,75.5488,75.4229,75.4481,23100.0
2015-02-19 10:50:00,89.84,89.96,89.84,89.91,14300.0,75.4481,75.5488,75.4481,75.5068,14300.0
2015-02-19 11:00:00,89.91,89.93,89.75,89.76,25100.0,75.5068,75.5236,75.3725,75.3809,25100.0
2015-02-19 11:10:00,89.76,89.95,89.72,89.93,46100.0,75.3809,75.5404,75.3473,75.5236,46100.0
2015-02-19 11:20:00,89.93,89.99,89.9,89.93,21800.0,75.5236,75.574,75.4984,75.5236,21800.0
2015-02-19 11:30:00,89.92,89.93,89.85,89.86,23900.0,75.5152,75.5236,75.4565,75.4649,23900.0
2015-02-19 11:40:00,89.87,89.93,89.85,89.86,18100.0,75.4733,75.5236,75.4565,75.4649,18100.0
2015-02-19 11:50:00,89.86,89.92,89.85,89.9,27000.0,75.4649,75.5152,75.4565,75.4984,27000.0
2015-02-19 12:00:00,89.9,89.92,89.82,89.91,16900.0,75.4984,75.5152,75.4313,75.5068,16900.0
2015-02-19 12:10:00,89.92,89.92,89.87,89.91,12400.0,75.5152,75.5152,75.4733,75.5068,12400.0
2015-02-19 12:20:00,89.91,89.93,89.8,89.8,13700.0,75.5068,75.5236,75.4145,75.4145,13700.0
2015-02-19 12:30:00,89.8,89.82,89.6,89.64,16900.0,75.4145,75.4313,75.2465,75.2801,16900.0
2015-02-19 12:40:00,89.64,89.67,89.61,89.65,15300.0,75.2801,75.3053,75.2549,75.2885,15300.0
2015-02-19 12:50:00,89.67,89.69,89.56,89.68,21200.0,75.3053,75.3221,75.2129,75.3137,21200.0
2015-02-19 13:00:00,89.69,89.81,89.6,89.74,50700.0,75.3221,75.4229,75.2465,75.3641,50700.0
2015-02-19 13:10:00,89.75,89.81,89.72,89.75,18100.0,75.3725,75.4229,75.3473,75.3725,18100.0
2015-02-19 13:20:00,89.78,89.85,89.72,89.77,40400.0,75.3977,75.4565,75.3473,75.3893,40400.0
2015-02-19 13:30:00,89.77,89.86,89.75,89.86,12800.0,75.3893,75.4649,75.3725,75.4649,12800.0
2015-02-19 13:40:00,89.87,89.92,89.81,89.91,30700.0,75.4733,75.5152,75.4229,75.5068,30700.0
2015-02-19 13:50:00,89.91,89.99,89.89,89.95,21000.0,75.5068,75.574,75.4901,75.5404,21000.0
2015-02-19 14:00:00,89.95,90.12,89.95,90.11,89900.0,75.5404,75.6832,75.5404,75.6748,89900.0
2015-02-19 14:10:00,90.12,90.22,90.11,90.21,22300.0,75.6832,75.7672,75.6748,75.7588,22300.0
2015-02-19 14:20:00,90.22,90.22,90.07,90.12,50000.0,75.7672,75.7672,75.6412,75.6832,50000.0
2015-02-19 14:30:00,90.12,90.22,90.03,90.06,31400.0,75.6832,75.7672,75.6076,75.6328,31400.0
2015-02-19 14:40:00,90.07,90.11,90.03,90.09,38600.0,75.6412,75.6748,75.6076,75.658,38600.0
2015-02-19 14:50:00,90.09,90.14,90.09,90.13,32200.0,75.658,75.7,75.658,75.6916,32200.0
2015-02-19 15:00:00,90.13,90.22,90.13,90.18,38500.0,75.6916,75.7672,75.6916,75.7336,38500.0
2015-02-19 15:10:00,90.18,90.38,90.18,90.35,54800.0,75.7336,75.9016,75.7336,75.8764,54800.0
2015-02-19 15:20:00,90.36,90.38,90.32,90.36,42700.0,75.8848,75.9016,75.8512,75.8848,42700.0
2015-02-19 15:30:00,90.35,90.37,90.18,90.23,72800.0,75.8764,75.8932,75.7336,75.7756,72800.0
2015-02-19 15:40:00,90.24,90.27,90.2,90.22,66200.0,75.784,75.8092,75.7504,75.7672,66200.0
2015-02-19 15:50:00,90.21,90.27,90.19,90.27,94300.0,75.7588,75.8092,75.742,75.8092,94300.0
2015-02-20 09:30:00,90.02,90.2,89.6,89.65,185900.0,75.5992,75.7504,75.2465,75.2885,185900.0
2015-02-20 09:40:00,89.61,89.72,89.31,89.56,59400.0,75.2549,75.3473,75.003,75.2129,59400.0
2015-02-20 09:50:00,89.56,89.76,89.44,89.62,34100.0,75.2129,75.3809,75.1121,75.2633,34100.0
2015-02-20 10:00:00,89.62,89.85,89.59,89.66,39200.0,75.2633,75.4565,75.2381,75.2969,39200.0
2015-02-20 10:10:00,89.65,89.84,89.65,89.77,23900.0,75.2885,75.4481,75.2885,75.3893,23900.0
2015-02-20 10:20:00,89.75,89.82,89.69,89.73,19700.0,75.3725,75.4313,75.3221,75.3557,19700.0
2015-02-20 10:30:00,89.7,89.95,89.65,89.94,27200.0,75.3305,75.5404,75.2885,75.532,27200.0
2015-02-20 10:40:00,89.97,90.0,89.84,89.84,26100.0,75.5572,75.5824,75.4481,75.4481,26100.0
2015-02-20 10:50:00,89.84,89.89,89.68,89.7,51500.0,75.4481,75.4901,75.3137,75.3305,51500.0
2015-02-20 11:00:00,89.72,89.83,89.65,89.67,32200.0,75.3473,75.4397,75.2885,75.3053,32200.0
2015-02-20 11:10:00,89.67,89.68,89.55,89.56,36500.0,75.3053,75.3137,75.2045,75.2129,36500.0
2015-02-20 11:20:00,89.57,89.71,89.55,89.64,45300.0,75.2213,75.3389,75.2045,75.2801,45300.0
2015-02-20 11:30:00,89.64,89.66,89.57,89.6,28300.0,75.2801,75.2969,75.2213,75.2465,28300.0
2015-02-20 11:40:00,89.61,89.69,89.59,89.67,24000.0,75.2549,75.3221,75.2381,75.3053,24000.0
2015-02-20 11:50:00,89.66,89.75,89.6,89.74,20700.0,75.2969,75.3725,75.2465,75.3641,20700.0
2015-02-20 12:00:00,89.75,89.8,89.63,89.67,16700.0,75.3725,75.4145,75.2717,75.3053,16700.0
2015-02-20 12:10:00,89.67,89.85,89.64,89.83,26300.0,75.3053,75.4565,75.2801,75.4397,26300.0
2015-02-20 12:20:00,89.84,89.91,89.81,89.89,20600.0,75.4481,75.5068,75.4229,75.4901,20600.0
2015-02-20 12:30:00,89.89,90.0,89.79,89.89,35800.0,75.4901,75.5824,75.4061,75.4901,35800.0
2015-02-20 12:40:00,89.89,90.04,89.88,90.04,27500.0,75.4901,75.616,75.4817,75.616,27500.0
2015-02-20 12:50:00,90.05,90.08,89.93,89.97,19000.0,75.6244,75.6496,75.5236,75.5572,19000.0
2015-02-20 13:00:00,89.97,89.99,89.95,89.98,12400.0,75.5572,75.574,75.5404,75.5656,12400.0
2015-02-20 13:10:00,89.99,90.1,89.99,90.07,16200.0,75.574,75.6664,75.574,75.6412,16200.0
2015-02-20 13:20:00,90.08,90.17,90.07,90.15,25200.0,75.6496,75.7252,75.6412,75.7084,25200.0
2015-02-20 13:30:00,90.16,90.31,90.15,90.31,30100.0,75.7168,75.8428,75.7084,75.8428,30100.0
2015-02-20 13:40:00,90.32,90.38,90.3,90.36,18300.0,75.8512,75.9016,75.8344,75.8848,18300.0
2015-02-20 13:50:00,90.38,90.45,90.34,90.43,18600.0,75.9016,75.9603,75.868,75.9435,18600.0
2015-02-20 14:00:00,90.42,90.6,90.41,90.59,44300.0,75.9351,76.0863,75.9267,76.0779,44300.0
2015-02-20 14:10:00,90.59,90.64,90.58,90.63,60300.0,76.0779,76.1199,76.0695,76.1115,60300.0
2015-02-20 14:20:00,90.62,90.64,90.59,90.59,77600.0,76.1031,76.1199,76.0779,76.0779,77600.0
2015-02-20 14:30:00,90.59,90.59,90.49,90.5,39600.0,76.0779,76.0779,75.9939,76.0023,39600.0
2015-02-20 14:40:00,90.5,90.57,90.43,90.55,30900.0,76.0023,76.0611,75.9435,76.0443,30900.0
2015-02-20 14:50:00,90.55,90.61,90.52,90.56,36800.0,76.0443,76.0947,76.0191,76.0527,36800.0
2015-02-20 15:00:00,90.57,90.65,90.55,90.63,55500.0,76.0611,76.1283,76.0443,76.1115,55500.0
2015-02-20 15:10:00,90.65,90.7,90.59,90.63,45700.0,76.1283,76.1703,76.0779,76.1115,45700.0
2015-02-20 15:20:00,90.64,90.88,90.63,90.87,83600.0,76.1199,76.3215,76.1115,76.3131,83600.0
2015-02-20 15:30:00,90.88,90.98,90.85,90.97,100700.0,76.3215,76.4054,76.2963,76.397,100700.0
2015-02-20 15:40:00,90.96,90.96,90.52,90.52,134800.0,76.3886,76.3886,76.0191,76.0191,134800.0
2015-02-20 15:50:00,90.53,90.56,90.42,90.5,240300.0,76.0275,76.0527,75.9351,76.0023,240300.0
2015-02-23 09:30:00,90.6,90.79,90.34,90.7,75900.0,76.0863,76.2459,75.868,76.1703,75900.0
2015-02-23 09:40:00,90.68,90.69,90.2,90.22,34800.0,76.1535,76.1619,75.7504,75.7672,34800.0
2015-02-23 09:50:00,90.19,90.52,90.17,90.48,27800.0,75.742,76.0191,75.7252,75.9855,27800.0
2015-02-23 10:00:00,90.47,90.62,90.42,90.58,22200.0,75.9771,76.1031,75.9351,76.0695,22200.0
2015-02-23 10:10:00,90.53,90.53,90.14,90.14,44300.0,76.0275,76.0275,75.7,75.7,44300.0
2015-02-23 10:20:00,90.14,90.41,90.13,90.34,19700.0,75.7,75.9267,75.6916,75.868,19700.0
2015-02-23 10:30:00,90.35,90.41,90.29,90.41,14800.0,75.8764,75.9267,75.826,75.9267,14800.0
2015-02-23 10:40:00,90.4,90.53,90.37,90.48,25000.0,75.9184,76.0275,75.8932,75.9855,25000.0
2015-02-23 10:50:00,90.48,90.59,90.44,90.58,17500.0,75.9855,76.0779,75.9519,76.0695,17500.0
2015-02-23 11:00:00,90.58,90.61,90.45,90.48,19300.0,76.0695,76.0947,75.9603,75.9855,19300.0
2015-02-23 11:10:00,90.49,90.69,90.49,90.67,21600.0,75.9939,76.1619,75.9939,76.1451,21600.0
2015-02-23 11:20:00,90.67,90.7,90.62,90.63,14100.0,76.1451,76.1703,76.1031,76.1115,14100.0
2015-02-23 11:30:00,90.63,90.63,90.57,90.61,22900.0,76.1115,76.1115,76.0611,76.0947,22900.0
2015-02-23 11:40:00,90.61,90.69,90.61,90.69,15900.0,76.0947,76.1619,76.0947,76.1619,15900.0
2015-02-23 11:50:00,90.7,90.7,90.62,90.66,19100.0,76.1703,76.1703,76.1031,76.1367,19100.0
2015-02-23 12:00:00,90.66,90.68,90.59,90.6,16400.0,76.1367,76.1535,76.0779,76.0863,16400.0
2015-02-23 12:10:00,90.6,90.68,90.57,90.67,22300.0,76.0863,76.1535,76.0611,76.1451,22300.0
2015-02-23 12:20:00,90.66,90.66,90.46,90.46,22000.0,76.1367,76.1367,75.9687,75.9687,22000.0
2015-02-23 12:30:00,90.47,90.48,90.37,90.37,17100.0,75.9771,75.9855,75.8932,75.8932,17100.0
2015-02-23 12:40:00,90.36,90.48,90.34,90.47,15500.0,75.8848,75.9855,75.868,75.9771,15500.0
2015-02-23 12:50:00,90.47,90.47,90.37,90.38,13500.0,75.9771,75.9771,75.8932,75.9016,13500.0
2015-02-23 13:00:00,90.38,90.4,90.34,90.35,16300.0,75.9016,75.9184,75.868,75.8764,16300.0
2015-02-23 13:10:00,90.35,90.38,90.31,90.31,30400.0,75.8764,75.9016,75.8428,75.8428,30400.0
2015-02-23 13:20:00,90.32,90.36,90.3,90.3,15600.0,75.8512,75.8848,75.8344,75.8344,15600.0
2015-02-23 13:30:00,90.3,90.39,90.3,90.39,30900.0,75.8344,75.91,75.8344,75.91,30900.0
2015-02-23 13:40:00,90.39,90.46,90.38,90.46,18400.0,75.91,75.9687,75.9016,75.9687,18400.0
2015-02-23 13:50:00,90.46,90.5,90.43,90.45,20700.0,75.9687,76.0023,75.9435,75.9603,20700.0
2015-02-23 14:00:00,90.46,90.52,90.45,90.51,19200.0,75.9687,76.0191,75.9603,76.0107,19200.0
2015-02-23 14:10:00,90.51,90.56,90.46,90.55,15300.0,76.0107,76.0527,75.9687,76.0443,15300.0
2015-02-23 14:20:00,90.55,90.62,90.55,90.6,17300.0,76.0443,76.1031,76.0443,76.0863,17300.0
2015-02-23 14:30:00,90.6,90.61,90.47,90.47,22700.0,76.0863,76.0947,75.9771,75.9771,22700.0
2015-02-23 14:40:00,90.46,90.48,90.38,90.46,31000.0,75.9687,75.9855,75.9016,75.9687,31000.0
2015-02-23 14:50:00,90.47,90.54,90.46,90.51,23600.0,75.9771,76.0359,75.9687,76.0107,23600.0
2015-02-23 15:00:00,90.52,90.52,90.42,90.46,42900.0,76.0191,76.0191,75.9351,75.9687,42900.0
2015-02-23 15:10:00,90.47,90.52,90.46,90.49,33300.0,75.9771,76.0191,75.9687,75.9939,33300.0
2015-02-23 15:20:00,90.5,90.55,90.48,90.53,44100.0,76.0023,76.0443,75.9855,76.0275,44100.0
2015-02-23 15:30:00,90.53,90.54,90.36,90.46,149100.0,76.0275,76.0359,75.8848,75.9687,149100.0
2015-02-23 15:40:00,90.45,90.49,90.43,90.47,80000.0,75.9603,75.9939,75.9435,75.9771,80000.0
2015-02-23 15:50:00,90.47,90.57,90.44,90.56,142300.0,75.9771,76.0611,75.9519,76.0527,142300.0
2015-02-24 09:30:00,90.17,90.5,89.89,90.26,71700.0,75.7252,76.0023,75.4901,75.8008,71700.0
2015-02-24 09:40:00,90.24,90.44,90.21,90.27,23100.0,75.784,75.9519,75.7588,75.8092,23100.0
2015-02-24 09:50:00,90.3,90.4,90.09,90.09,20900.0,75.8344,75.9184,75.658,75.658,20900.0
2015-02-24 10:00:00,90.13,90.22,90.07,90.22,23200.0,75.6916,75.7672,75.6412,75.7672,23200.0
2015-02-24 10:10:00,90.24,90.35,90.19,90.35,45300.0,75.784,75.8764,75.742,75.8764,45300.0
2015-02-24 10:20:00,90.34,90.48,90.32,90.45,53800.0,75.868,75.9855,75.8512,75.9603,53800.0
2015-02-24 10:30:00,90.46,90.53,90.43,90.48,30000.0,75.9687,76.0275,75.9435,75.9855,30000.0
2015-02-24 10:40:00,90.47,90.52,90.43,90.48,24900.0,75.9771,76.0191,75.9435,75.9855,24900.0
2015-02-24 10:50:00,90.5,90.54,90.39,90.45,48500.0,76.0023,76.0359,75.91,75.9603,48500.0
2015-02-24 11:00:00,90.45,90.56,90.41,90.5,23800.0,75.9603,76.0527,75.9267,76.0023,23800.0
2015-02-24 11:10:00,90.51,90.63,90.5,90.6,25800.0,76.0107,76.1115,76.0023,76.0863,25800.0
2015-02-24 11:20:00,90.6,90.65,90.54,90.58,27000.0,76.0863,76.1283,76.0359,76.0695,27000.0
2015-02-24 11:30:00,90.6,90.67,90.53,90.63,33400.0,76.0863,76.1451,76.0275,76.1115,33400.0
2015-02-24 11:40:00,90.64,90.71,90.62,90.67,19200.0,76.1199,76.1787,76.1031,76.1451,19200.0
2015-02-24 11:50:00,90.67,90.69,90.62,90.64,23100.0,76.1451,76.1619,76.1031,76.1199,23100.0
2015-02-24 12:00:00,90.62,90.69,90.6,90.63,22100.0,76.1031,76.1619,76.0863,76.1115,22100.0
2015-02-24 12:10:00,90.64,90.68,90.55,90.59,16200.0,76.1199,76.1535,76.0443,76.0779,16200.0
2015-02-24 12:20:00,90.6,90.69,90.6,90.67,17400.0,76.0863,76.1619,76.0863,76.1451,17400.0
2015-02-24 12:30:00,90.65,90.66,90.43,90.58,25000.0,76.1283,76.1367,75.9435,76.0695,25000.0
2015-02-24 12:40:00,90.57,90.68,90.57,90.63,13700.0,76.0611,76.1535,76.0611,76.1115,13700.0
2015-02-24 12:50:00,90.64,90.73,90.64,90.71,13600.0,76.1199,76.1955,76.1199,76.1787,13600.0
2015-02-24 13:00:00,90.71,90.72,90.63,90.68,13500.0,76.1787,76.1871,76.1115,76.1535,13500.0
2015-02-24 13:10:00,90.69,90.72,90.64,90.65,16300.0,76.1619,76.1871,76.1199,76.1283,16300.0
2015-02-24 13:20:00,90.64,90.68,90.6,90.64,14000.0,76.1199,76.1535,76.0863,76.1199,14000.0
2015-02-24 13:30:00,90.65,90.7,90.61,90.69,11000.0,76.1283,76.1703,76.0947,76.1619,11000.0
2015-02-24 13:40:00,90.68,90.75,90.68,90.7,17700.0,76.1535,76.2123,76.1535,76.1703,17700.0
2015-02-24 13:50:00,90.7,90.72,90.67,90.7,13000.0,76.1703,76.1871,76.1451,76.1703,13000.0
2015-02-24 14:00:00,90.71,90.72,90.62,90.65,22400.0,76.1787,76.1871,76.1031,76.1283,22400.0
2015-02-24 14:10:00,90.65,90.73,90.64,90.72,39900.0,76.1283,76.1955,76.1199,76.1871,39900.0
2015-02-24 14:20:00,90.72,90.83,90.71,90.78,49600.0,76.1871,76.2795,76.1787,76.2375,49600.0
2015-02-24 14:30:00,90.78,90.86,90.78,90.86,51800.0,76.2375,76.3047,76.2375,76.3047,51800.0
2015-02-24 14:40:00,90.86,90.98,90.86,90.95,37400.0,76.3047,76.4054,76.3047,76.3802,37400.0
2015-02-24 14:50:00,90.95,90.99,90.94,90.99,38800.0,76.3802,76.4138,76.3718,76.4138,38800.0
2015-02-24 15:00:00,90.98,91.0,90.94,90.96,25900.0,76.4054,76.4222,76.3718,76.3886,25900.0
2015-02-24 15:10:00,90.96,90.97,90.91,90.97,30700.0,76.3886,76.397,76.3467,76.397,30700.0
2015-02-24 15:20:00,90.97,90.97,90.92,90.95,37200.0,76.397,76.397,76.355,76.3802,37200.0
2015-02-24 15:30:00,90.95,90.97,90.92,90.94,48700.0,76.3802,76.397,76.355,76.3718,48700.0
2015-02-24 15:40:00,90.94,90.99,90.84,90.84,85000.0,76.3718,76.4138,76.2879,76.2879,85000.0
2015-02-24 15:50:00,90.85,90.88,90.82,90.86,93600.0,76.2963,76.3215,76.2711,76.3047,93600.0
2015-02-25 09:30:00,90.64,91.14,90.55,91.07,112800.0,76.1199,76.5398,76.0443,76.481,112800.0
2015-02-25 09:40:00,91.08,91.44,91.08,91.37,83600.0,76.4894,76.7917,76.4894,76.733,83600.0
2015-02-25 09:50:00,91.36,91.41,91.27,91.3,37900.0,76.7246,76.7666,76.649,76.6742,37900.0
2015-02-25 10:00:00,91.28,91.29,91.0,91.17,61900.0,76.6574,76.6658,76.4222,76.565,61900.0
2015-02-25 10:10:00,91.17,91.17,90.97,90.98,34300.0,76.565,76.565,76.397,76.4054,34300.0
2015-02-25 10:20:00,90.99,91.1,90.96,91.0,31300.0,76.4138,76.5062,76.3886,76.4222,31300.0
2015-02-25 10:30:00,91.0,91.07,90.89,90.92,27000.0,76.4222,76.481,76.3299,76.355,27000.0
2015-02-25 10:40:00,90.93,90.94,90.78,90.91,41500.0,76.3634,76.3718,76.2375,76.3467,41500.0
2015-02-25 10:50:00,90.91,90.94,90.75,90.76,38000.0,76.3467,76.3718,76.2123,76.2207,38000.0
2015-02-25 11:00:00,90.78,90.84,90.69,90.7,23700.0,76.2375,76.2879,76.1619,76.1703,23700.0
2015-02-25 11:10:00,90.7,90.77,90.68,90.76,23300.0,76.1703,76.2291,76.1535,76.2207,23300.0
2015-02-25 11:20:00,90.76,90.89,90.72,90.81,40600.0,76.2207,76.3299,76.1871,76.2627,40600.0
2015-02-25 11:30:00,90.81,90.87,90.79,90.8,17500.0,76.2627,76.3131,76.2459,76.2543,17500.0
2015-02-25 11:40:00,90.8,90.82,90.76,90.78,9400.0,76.2543,76.2711,76.2207,76.2375,9400.0
2015-02-25 11:50:00,90.8,90.9,90.79,90.89,18700.0,76.2543,76.3383,76.2459,76.3299,18700.0
2015-02-25 12:00:00,90.88,90.92,90.86,90.89,12200.0,76.3215,76.355,76.3047,76.3299,12200.0
2015-02-25 12:10:00,90.89,90.9,90.8,90.8,17400.0,76.3299,76.3383,76.2543,76.2543,17400.0
2015-02-25 12:20:00,90.81,90.81,90.66,90.68,14700.0,76.2627,76.2627,76.1367,76.1535,14700.0
2015-02-25 12:30:00,90.69,90.75,90.68,90.71,22000.0,76.1619,76.2123,76.1535,76.1787,22000.0
2015-02-25 12:40:00,90.73,90.95,90.72,90.94,23200.0,76.1955,76.3802,76.1871,76.3718,23200.0
2015-02-25 12:50:00,90.94,91.05,90.94,90.98,39600.0,76.3718,76.4642,76.3718,76.4054,39600.0
2015-02-25 13:00:00,90.98,90.99,90.86,90.87,19400.0,76.4054,76.4138,76.3047,76.3131,19400.0
2015-02-25 13:10:00,90.87,90.95,90.86,90.95,24900.0,76.3131,76.3802,76.3047,76.3802,24900.0
2015-02-25 13:20:00,90.95,91.09,90.95,91.08,24300.0,76.3802,76.4978,76.3802,76.4894,24300.0
2015-02-25 13:30:00,91.08,91.2,91.05,91.19,32600.0,76.4894,76.5902,76.4642,76.5818,32600.0
2015-02-25 13:40:00,91.19,91.2,91.01,91.09,18500.0,76.5818,76.5902,76.4306,76.4978,18500.0
2015-02-25 13:50:00,91.08,91.12,91.03,91.1,15300.0,76.4894,76.523,76.4474,76.5062,15300.0
2015-02-25 14:00:00,91.11,91.15,90.99,91.03,29100.0,76.5146,76.5482,76.4138,76.4474,29100.0
2015-02-25 14:10:00,91.02,91.06,90.97,91.06,35300.0,76.439,76.4726,76.397,76.4726,35300.0
2015-02-25 14:20:00,91.06,91.06,90.92,90.92,30400.0,76.4726,76.4726,76.355,76.355,30400.0
2015-02-25 14:30:00,90.92,90.94,90.69,90.69,28400.0,76.355,76.3718,76.1619,76.1619,28400.0
2015-02-25 14:40:00,90.67,90.7,90.59,90.61,28500.0,76.1451,76.1703,76.0779,76.0947,28500.0
2015-02-25 14:50:00,90.6,90.63,90.5,90.56,32200.0,76.0863,76.1115,76.0023,76.0527,32200.0
2015-02-25 15:00:00,90.55,90.55,90.35,90.35,65000.0,76.0443,76.0443,75.8764,75.8764,65000.0
2015-02-25 15:10:00,90.33,90.54,90.33,90.53,40600.0,75.8596,76.0359,75.8596,76.0275,40600.0
2015-02-25 15:20:00,90.54,90.54,90.4,90.43,52600.0,76.0359,76.0359,75.9184,75.9435,52600.0
2015-02-25 15:30:00,90.4,90.62,90.4,90.58,40800.0,75.9184,76.1031,75.9184,76.0695,40800.0
2015-02-25 15:40:00,90.58,90.68,90.51,90.62,64900.0,76.0695,76.1535,76.0107,76.1031,64900.0
2015-02-25 15:50:00,90.62,90.65,90.58,90.58,128600.0,76.1031,76.1283,76.0695,76.0695,128600.0
2015-02-26 09:30:00,90.82,91.2,90.68,91.14,107100.0,76.2711,76.5902,76.1535,76.5398,107100.0
2015-02-26 09:40:00,91.2,91.23,90.71,90.93,85800.0,76.5902,76.6154,76.1787,76.3634,85800.0
2015-02-26 09:50:00,90.94,91.07,90.64,90.78,115000.0,76.3718,76.481,76.1199,76.2375,115000.0
2015-02-26 10:00:00,90.74,90.87,90.41,90.42,111400.0,76.2039,76.3131,75.9267,75.9351,111400.0
2015-02-26 10:10:00,90.42,90.6,90.25,90.59,88900.0,75.9351,76.0863,75.7924,76.0779,88900.0
2015-02-26 10:20:00,90.57,90.68,90.54,90.57,29600.0,76.0611,76.1535,76.0359,76.0611,29600.0
2015-02-26 10:30:00,90.56,90.56,90.42,90.49,34200.0,76.0527,76.0527,75.9351,75.9939,34200.0
2015-02-26 10:40:00,90.49,90.72,90.49,90.62,75300.0,75.9939,76.1871,75.9939,76.1031,75300.0
2015-02-26 10:50:00,90.63,90.72,90.58,90.68,34500.0,76.1115,76.1871,76.0695,76.1535,34500.0
2015-02-26 11:00:00,90.7,90.97,90.66,90.87,38100.0,76.1703,76.397,76.1367,76.3131,38100.0
2015-02-26 11:10:00,90.86,90.87,90.72,90.87,31200.0,76.3047,76.3131,76.1871,76.3131,31200.0
2015-02-26 11:20:00,90.87,90.94,90.72,90.73,31800.0,76.3131,76.3718,76.1871,76.1955,31800.0
2015-02-26 11:30:00,90.74,90.76,90.61,90.65,31800.0,76.2039,76.2207,76.0947,76.1283,31800.0
2015-02-26 11:40:00,90.64,90.65,90.5,90.53,31700.0,76.1199,76.1283,76.0023,76.0275,31700.0
2015-02-26 11:50:00,90.53,90.6,90.45,90.5,22200.0,76.0275,76.0863,75.9603,76.0023,22200.0
2015-02-26 12:00:00,90.52,90.52,90.4,90.45,28200.0,76.0191,76.0191,75.9184,75.9603,28200.0
2015-02-26 12:10:00,90.43,90.51,90.35,90.36,24200.0,75.9435,76.0107,75.8764,75.8848,24200.0
2015-02-26 12:20:00,90.36,90.44,90.34,90.42,35300.0,75.8848,75.9519,75.868,75.9351,35300.0
2015-02-26 12:30:00,90.42,90.55,90.32,90.53,27900.0,75.9351,76.0443,75.8512,76.0275,27900.0
2015-02-26 12:40:00,90.53,90.57,90.42,90.5,20400.0,76.0275,76.0611,75.9351,76.0023,20400.0
2015-02-26 12:50:00,90.48,90.49,90.41,90.47,17200.0,75.9855,75.9939,75.9267,75.9771,17200.0
2015-02-26 13:00:00,90.47,90.53,90.41,90.45,28800.0,75.9771,76.0275,75.9267,75.9603,28800.0
2015-02-26 13:10:00,90.44,90.53,90.38,90.38,20900.0,75.9519,76.0275,75.9016,75.9016,20900.0
2015-02-26 13:20:00,90.37,90.37,90.18,90.34,39100.0,75.8932,75.8932,75.7336,75.868,39100.0
2015-02-26 13:30:00,90.32,90.46,90.29,90.44,27100.0,75.8512,75.9687,75.826,75.9519,27100.0
2015-02-26 13:40:00,90.44,90.45,90.23,90.24,29800.0,75.9519,75.9603,75.7756,75.784,29800.0
2015-02-26 13:50:00,90.23,90.27,90.22,90.23,20000.0,75.7756,75.8092,75.7672,75.7756,20000.0
2015-02-26 14:00:00,90.23,90.47,90.23,90.38,35400.0,75.7756,75.9771,75.7756,75.9016,35400.0
2015-02-26 14:10:00,90.38,90.4,90.31,90.35,33700.0,75.9016,75.9184,75.8428,75.8764,33700.0
2015-02-26 14:20:00,90.35,90.43,90.24,90.27,29900.0,75.8764,75.9435,75.784,75.8092,29900.0
2015-02-26 14:30:00,90.26,90.32,90.14,90.25,23500.0,75.8008,75.8512,75.7,75.7924,23500.0
2015-02-26 14:40:00,90.26,90.31,90.2,90.26,24700.0,75.8008,75.8428,75.7504,75.8008,24700.0
2015-02-26 14:50:00,90.27,90.34,90.18,90.26,28700.0,75.8092,75.868,75.7336,75.8008,28700.0
2015-02-26 15:00:00,90.26,90.26,90.0,90.15,48000.0,75.8008,75.8008,75.5824,75.7084,48000.0
2015-02-26 15:10:00,90.14,90.2,90.08,90.18,56300.0,75.7,75.7504,75.6496,75.7336,56300.0
2015-02-26 15:20:00,90.17,90.23,90.12,90.15,52400.0,75.7252,75.7756,75.6832,75.7084,52400.0
2015-02-26 15:30:00,90.15,90.23,90.12,90.2,48300.0,75.7084,75.7756,75.6832,75.7504,48300.0
2015-02-26 15:40:00,90.22,90.37,90.22,90.35,79000.0,75.7672,75.8932,75.7672,75.8764,79000.0
2015-02-26 15:50:00,90.35,90.39,90.26,90.3,140300.0,75.8764,75.91,75.8008,75.8344,140300.0
2015-02-27 09:30:00,90.05,90.39,89.92,90.07,71500.0,75.6244,75.91,75.5152,75.6412,71500.0
2015-02-27 09:40:00,90.07,90.18,89.86,90.04,39500.0,75.6412,75.7336,75.4649,75.616,39500.0
2015-02-27 09:50:00,90.06,90.34,90.05,90.29,33800.0,75.6328,75.868,75.6244,75.826,33800.0
2015-02-27 10:00:00,90.32,90.43,90.27,90.31,10500.0,75.8512,75.9435,75.8092,75.8428,10500.0
2015-02-27 10:10:00,90.3,90.47,90.25,90.44,22100.0,75.8344,75.9771,75.7924,75.9519,22100.0
2015-02-27 10:20:00,90.44,90.6,90.42,90.51,24000.0,75.9519,76.0863,75.9351,76.0107,24000.0
2015-02-27 10:30:00,90.53,90.55,90.42,90.46,15900.0,76.0275,76.0443,75.9351,75.9687,15900.0
2015-02-27 10:40:00,90.47,90.54,90.43,90.48,13500.0,75.9771,76.0359,75.9435,75.9855,13500.0
2015-02-27 10:50:00,90.48,90.58,90.45,90.5,16700.0,75.9855,76.0695,75.9603,76.0023,16700.0
2015-02-27 11:00:00,90.52,90.52,90.36,90.4,28500.0,76.0191,76.0191,75.8848,75.9184,28500.0
2015-02-27 11:10:00,90.4,90.59,90.37,90.57,22700.0,75.9184,76.0779,75.8932,76.0611,22700.0
2015-02-27 11:20:00,90.58,90.59,90.3,90.3,21800.0,76.0695,76.0779,75.8344,75.8344,21800.0
2015-02-27 11:30:00,90.31,90.34,90.27,90.33,13100.0,75.8428,75.868,75.8092,75.8596,13100.0
2015-02-27 11:40:00,90.33,90.55,90.33,90.42,16800.0,75.8596,76.0443,75.8596,75.9351,16800.0
2015-02-27 11:50:00,90.42,90.44,90.38,90.43,15400.0,75.9351,75.9519,75.9016,75.9435,15400.0
2015-02-27 12:00:00,90.43,90.51,90.42,90.51,13000.0,75.9435,76.0107,75.9351,76.0107,13000.0
2015-02-27 12:10:00,90.51,90.52,90.46,90.46,11600.0,76.0107,76.0191,75.9687,75.9687,11600.0
2015-02-27 12:20:00,90.46,90.66,90.4,90.65,22200.0,75.9687,76.1367,75.9184,76.1283,22200.0
2015-02-27 12:30:00,90.66,90.76,90.66,90.72,51100.0,76.1367,76.2207,76.1367,76.1871,51100.0
2015-02-27 12:40:00,90.72,90.72,90.59,90.66,15000.0,76.1871,76.1871,76.0779,76.1367,15000.0
2015-02-27 12:50:00,90.65,90.65,90.54,90.54,23200.0,76.1283,76.1283,76.0359,76.0359,23200.0
2015-02-27 13:00:00,90.54,90.57,90.49,90.52,10600.0,76.0359,76.0611,75.9939,76.0191,10600.0
2015-02-27 13:10:00,90.5,90.61,90.47,90.47,32000.0,76.0023,76.0947,75.9771,75.9771,32000.0
2015-02-27 13:20:00,90.47,90.58,90.46,90.53,15100.0,75.9771,76.0695,75.9687,76.0275,15100.0
2015-02-27 13:30:00,90.51,90.51,90.39,90.42,13700.0,76.0107,76.0107,75.91,75.9351,13700.0
2015-02-27 13:40:00,90.44,90.56,90.44,90.49,25900.0,75.9519,76.0527,75.9519,75.9939,25900.0
2015-02-27 13:50:00,90.49,90.58,90.43,90.48,18400.0,75.9939,76.0695,75.9435,75.9855,18400.0
2015-02-27 14:00:00,90.49,90.56,90.42,90.42,12500.0,75.9939,76.0527,75.9351,75.9351,12500.0
2015-02-27 14:10:00,90.42,90.46,90.39,90.41,17700.0,75.9351,75.9687,75.91,75.9267,17700.0
2015-02-27 14:20:00,90.42,90.46,90.39,90.41,30700.0,75.9351,75.9687,75.91,75.9267,30700.0
2015-02-27 14:30:00,90.41,90.41,90.23,90.26,24300.0,75.9267,75.9267,75.7756,75.8008,24300.0
2015-02-27 14:40:00,90.28,90.28,90.21,90.25,29700.0,75.8176,75.8176,75.7588,75.7924,29700.0
2015-02-27 14:50:00,90.25,90.29,90.18,90.24,14900.0,75.7924,75.826,75.7336,75.784,14900.0
2015-02-27 15:00:00,90.24,90.27,90.09,90.25,34700.0,75.784,75.8092,75.658,75.7924,34700.0
2015-02-27 15:10:00,90.25,90.28,90.15,90.23,37700.0,75.7924,75.8176,75.7084,75.7756,37700.0
2015-02-27 15:20:00,90.23,90.27,90.13,90.17,47200.0,75.7756,75.8092,75.6916,75.7252,47200.0
2015-02-27 15:30:00,90.18,90.2,90.02,90.02,39800.0,75.7336,75.7504,75.5992,75.5992,39800.0
2015-02-27 15:40:00,90.03,90.14,89.96,90.1,80900.0,75.6076,75.7,75.5488,75.6664,80900.0
2015-02-27 15:50:00,90.11,90.13,89.98,90.04,117300.0,75.6748,75.6916,75.5656,75.616,117300.0
2015-03-02 09:30:00,89.76,90.32,89.73,90.13,285000.0,75.3809,75.8512,75.3557,75.6916,285000.0
2015-03-02 09:40:00,90.13,90.56,90.0,90.45,70200.0,75.6916,76.0527,75.5824,75.9603,70200.0
2015-03-02 09:50:00,90.48,90.71,90.47,90.68,32800.0,75.9855,76.1787,75.9771,76.1535,32800.0
2015-03-02 10:00:00,90.68,90.74,90.48,90.55,32800.0,76.1535,76.2039,75.9855,76.0443,32800.0
2015-03-02 10:10:00,90.55,90.66,90.5,90.5,42900.0,76.0443,76.1367,76.0023,76.0023,42900.0
2015-03-02 10:20:00,90.49,90.56,90.41,90.54,18300.0,75.9939,76.0527,75.9267,76.0359,18300.0
2015-03-02 10:30:00,90.56,90.61,90.45,90.47,21500.0,76.0527,76.0947,75.9603,75.9771,21500.0
2015-03-02 10:40:00,90.46,90.48,90.27,90.33,44300.0,75.9687,75.9855,75.8092,75.8596,44300.0
2015-03-02 10:50:00,90.35,90.52,90.35,90.46,21700.0,75.8764,76.0191,75.8764,75.9687,21700.0
2015-03-02 11:00:00,90.47,90.51,90.42,90.47,29500.0,75.9771,76.0107,75.9351,75.9771,29500.0
2015-03-02 11:10:00,90.47,90.64,90.46,90.64,33000.0,75.9771,76.1199,75.9687,76.1199,33000.0
2015-03-02 11:20:00,90.66,90.75,90.55,90.57,35700.0,76.1367,76.2123,76.0443,76.0611,35700.0
2015-03-02 11:30:00,90.61,90.68,90.57,90.63,40800.0,76.0947,76.1535,76.0611,76.1115,40800.0
2015-03-02 11:40:00,90.66,90.85,90.66,90.79,19200.0,76.1367,76.2963,76.1367,76.2459,19200.0
2015-03-02 11:50:00,90.79,90.93,90.77,90.91,28700.0,76.2459,76.3634,76.2291,76.3467,28700.0
2015-03-02 12:00:00,90.91,90.97,90.89,90.96,22000.0,76.3467,76.397,76.3299,76.3886,22000.0
2015-03-02 12:10:00,90.97,90.97,90.8,90.8,19800.0,76.397,76.397,76.2543,76.2543,19800.0
2015-03-02 12:20:00,90.74,90.75,90.66,90.67,14800.0,76.2039,76.2123,76.1367,76.1451,14800.0
2015-03-02 12:30:00,90.68,90.76,90.67,90.73,15100.0,76.1535,76.2207,76.1451,76.1955,15100.0
2015-03-02 12:40:00,90.73,90.89,90.71,90.84,29900.0,76.1955,76.3299,76.1787,76.2879,29900.0
2015-03-02 12:50:00,90.84,90.89,90.8,90.85,13200.0,76.2879,76.3299,76.2543,76.2963,13200.0
2015-03-02 13:00:00,90.86,90.87,90.81,90.87,13700.0,76.3047,76.3131,76.2627,76.3131,13700.0
2015-03-02 13:10:00,90.89,90.91,90.84,90.84,11400.0,76.3299,76.3467,76.2879,76.2879,11400.0
2015-03-02 13:20:00,90.84,90.93,90.79,90.93,18700.0,76.2879,76.3634,76.2459,76.3634,18700.0
2015-03-02 13:30:00,90.93,91.07,90.89,91.02,47100.0,76.3634,76.481,76.3299,76.439,47100.0
2015-03-02 13:40:00,91.02,91.11,91.02,91.08,23000.0,76.439,76.5146,76.439,76.4894,23000.0
2015-03-02 13:50:00,91.07,91.09,90.97,91.04,19100.0,76.481,76.4978,76.397,76.4558,19100.0
2015-03-02 14:00:00,91.04,91.04,90.95,91.0,21300.0,76.4558,76.4558,76.3802,76.4222,21300.0
2015-03-02 14:10:00,91.0,91.01,90.86,90.87,37800.0,76.4222,76.4306,76.3047,76.3131,37800.0
2015-03-02 14:20:00,90.88,90.92,90.87,90.91,53200.0,76.3215,76.355,76.3131,76.3467,53200.0
2015-03-02 14:30:00,90.91,91.0,90.91,90.99,23500.0,76.3467,76.4222,76.3467,76.4138,23500.0
2015-03-02 14:40:00,91.0,91.02,90.95,91.01,23900.0,76.4222,76.439,76.3802,76.4306,23900.0
2015-03-02 14:50:00,91.01,91.11,91.0,91.11,22000.0,76.4306,76.5146,76.4222,76.5146,22000.0
2015-03-02 15:00:00,91.11,91.16,91.03,91.15,36800.0,76.5146,76.5566,76.4474,76.5482,36800.0
2015-03-02 15:10:00,91.16,91.24,91.14,91.23,62200.0,76.5566,76.6238,76.5398,76.6154,62200.0
2015-03-02 15:20:00,91.23,91.23,91.09,91.11,40300.0,76.6154,76.6154,76.4978,76.5146,40300.0
2015-03-02 15:30:00,91.12,91.16,91.09,91.14,48900.0,76.523,76.5566,76.4978,76.5398,48900.0
2015-03-02 15:40:00,91.13,91.17,91.1,91.16,82400.0,76.5314,76.565,76.5062,76.5566,82400.0
2015-03-02 15:50:00,91.17,91.19,91.14,91.19,132500.0,76.565,76.5818,76.5398,76.5818,132500.0
2015-03-03 09:30:00,91.18,91.18,90.74,90.87,127800.0,76.5734,76.5734,76.2039,76.3131,127800.0
2015-03-03 09:40:00,90.88,90.88,90.55,90.73,79900.0,76.3215,76.3215,76.0443,76.1955,79900.0
2015-03-03 09:50:00,90.74,91.23,90.69,91.19,137300.0,76.2039,76.6154,76.1619,76.5818,137300.0
2015-03-03 10:00:00,91.21,91.23,91.07,91.19,75300.0,76.5986,76.6154,76.481,76.5818,75300.0
2015-03-03 10:10:00,91.2,91.23,91.11,91.18,56600.0,76.5902,76.6154,76.5146,76.5734,56600.0
2015-03-03 10:20:00,91.18,91.27,91.15,91.17,46600.0,76.5734,76.649,76.5482,76.565,46600.0
2015-03-03 10:30:00,91.16,91.25,91.12,91.16,56600.0,76.5566,76.6322,76.523,76.5566,56600.0
2015-03-03 10:40:00,91.16,91.2,91.14,91.17,65300.0,76.5566,76.5902,76.5398,76.565,65300.0
2015-03-03 10:50:00,91.18,91.19,91.14,91.17,84200.0,76.5734,76.5818,76.5398,76.565,84200.0
2015-03-03 11:00:00,91.17,91.19,91.13,91.17,100900.0,76.565,76.5818,76.5314,76.565,100900.0
2015-03-03 11:10:00,91.17,91.2,91.15,91.18,102900.0,76.565,76.5902,76.5482,76.5734,102900.0
2015-03-03 11:20:00,91.18,91.21,91.17,91.17,117400.0,76.5734,76.5986,76.565,76.565,117400.0
2015-03-03 11:30:00,91.18,91.2,91.01,91.2,407200.0,76.5734,76.5902,76.4306,76.5902,407200.0
2015-03-03 11:40:00,91.2,91.2,90.66,90.74,190500.0,76.5902,76.5902,76.1367,76.2039,190500.0
2015-03-03 11:50:00,90.72,91.05,90.72,90.95,57300.0,76.1871,76.4642,76.1871,76.3802,57300.0
2015-03-03 12:00:00,90.94,90.96,90.81,90.86,30100.0,76.3718,76.3886,76.2627,76.3047,30100.0
2015-03-03 12:10:00,90.84,90.97,90.82,90.91,29000.0,76.2879,76.397,76.2711,76.3467,29000.0
2015-03-03 12:20:00,90.87,90.88,90.67,90.7,27700.0,76.3131,76.3215,76.1451,76.1703,27700.0
2015-03-03 12:30:00,90.7,90.86,90.66,90.78,28100.0,76.1703,76.3047,76.1367,76.2375,28100.0
2015-03-03 12:40:00,90.77,90.79,90.7,90.7,10300.0,76.2291,76.2459,76.1703,76.1703,10300.0
2015-03-03 12:50:00,90.71,90.88,90.71,90.85,19000.0,76.1787,76.3215,76.1787,76.2963,19000.0
2015-03-03 13:00:00,90.87,90.93,90.79,90.85,21600.0,76.3131,76.3634,76.2459,76.2963,21600.0
2015-03-03 13:10:00,90.84,90.84,90.69,90.69,8000.0,76.2879,76.2879,76.1619,76.1619,8000.0
2015-03-03 13:20:00,90.69,90.78,90.69,90.76,16500.0,76.1619,76.2375,76.1619,76.2207,16500.0
2015-03-03 13:30:00,90.76,90.86,90.74,90.75,29600.0,76.2207,76.3047,76.2039,76.2123,29600.0
2015-03-03 13:40:00,90.75,90.81,90.69,90.74,25400.0,76.2123,76.2627,76.1619,76.2039,25400.0
2015-03-03 13:50:00,90.76,90.83,90.69,90.74,21100.0,76.2207,76.2795,76.1619,76.2039,21100.0
2015-03-03 14:00:00,90.73,90.78,90.66,90.77,21700.0,76.1955,76.2375,76.1367,76.2291,21700.0
2015-03-03 14:10:00,90.76,90.89,90.75,90.89,20300.0,76.2207,76.3299,76.2123,76.3299,20300.0
2015-03-03 14:20:00,90.9,90.9,90.85,90.86,17200.0,76.3383,76.3383,76.2963,76.3047,17200.0
2015-03-03 14:30:00,90.86,90.86,90.68,90.68,28500.0,76.3047,76.3047,76.1535,76.1535,28500.0
2015-03-03 14:40:00,90.68,90.7,90.57,90.62,35100.0,76.1535,76.1703,76.0611,76.1031,35100.0
2015-03-03 14:50:00,90.62,90.79,90.62,90.68,25200.0,76.1031,76.2459,76.1031,76.1535,25200.0
2015-03-03 15:00:00,90.68,90.74,90.65,90.65,24400.0,76.1535,76.2039,76.1283,76.1283,24400.0
2015-03-03 15:10:00,90.62,90.7,90.57,90.63,34700.0,76.1031,76.1703,76.0611,76.1115,34700.0
2015-03-03 15:20:00,90.62,90.82,90.62,90.82,54700.0,76.1031,76.2711,76.1031,76.2711,54700.0
2015-03-03 15:30:00,90.81,90.84,90.74,90.79,37400.0,76.2627,76.2879,76.2039,76.2459,37400.0
2015-03-03 15:40:00,90.78,90.82,90.67,90.8,60300.0,76.2375,76.2711,76.1451,76.2543,60300.0
2015-03-03 15:50:00,90.81,90.91,90.72,90.85,145200.0,76.2627,76.3467,76.1871,76.2963,145200.0
2015-03-04 09:30:00,90.83,90.97,90.35,90.6,256000.0,76.2795,76.397,75.8764,76.0863,256000.0
2015-03-04 09:40:00,90.6,90.61,90.25,90.35,96600.0,76.0863,76.0947,75.7924,75.8764,96600.0
2015-03-04 09:50:00,90.35,90.45,90.08,90.43,60800.0,75.8764,75.9603,75.6496,75.9435,60800.0
2015-03-04 10:00:00,90.45,90.58,90.26,90.3,68400.0,75.9603,76.0695,75.8008,75.8344,68400.0
2015-03-04 10:10:00,90.29,90.48,90.06,90.44,89300.0,75.826,75.9855,75.6328,75.9519,89300.0
2015-03-04 10:20:00,90.43,90.57,90.43,90.45,55500.0,75.9435,76.0611,75.9435,75.9603,55500.0
2015-03-04 10:30:00,90.44,90.85,90.43,90.81,85200.0,75.9519,76.2963,75.9435,76.2627,85200.0
2015-03-04 10:40:00,90.82,91.04,90.75,90.84,65100.0,76.2711,76.4558,76.2123,76.2879,65100.0
2015-03-04 10:50:00,90.86,90.86,90.76,90.86,42300.0,76.3047,76.3047,76.2207,76.3047,42300.0
2015-03-04 11:00:00,90.83,91.06,90.83,91.03,54700.0,76.2795,76.4726,76.2795,76.4474,54700.0
2015-03-04 11:10:00,91.01,91.2,90.98,91.15,42800.0,76.4306,76.5902,76.4054,76.5482,42800.0
2015-03-04 11:20:00,91.13,91.14,90.99,90.99,37700.0,76.5314,76.5398,76.4138,76.4138,37700.0
2015-03-04 11:30:00,90.98,91.01,90.85,90.86,45100.0,76.4054,76.4306,76.2963,76.3047,45100.0
2015-03-04 11:40:00,90.86,90.92,90.85,90.86,44000.0,76.3047,76.355,76.2963,76.3047,44000.0
2015-03-04 11:50:00,90.87,90.88,90.7,90.74,35100.0,76.3131,76.3215,76.1703,76.2039,35100.0
2015-03-04 12:00:00,90.74,90.76,90.66,90.74,26800.0,76.2039,76.2207,76.1367,76.2039,26800.0
2015-03-04 12:10:00,90.76,90.91,90.76,90.83,35600.0,76.2207,76.3467,76.2207,76.2795,35600.0
2015-03-04 12:20:00,90.83,90.88,90.8,90.86,22100.0,76.2795,76.3215,76.2543,76.3047,22100.0
2015-03-04 12:30:00,90.86,90.9,90.82,90.9,25300.0,76.3047,76.3383,76.2711,76.3383,25300.0
2015-03-04 12:40:00,90.89,91.0,90.89,90.97,24400.0,76.3299,76.4222,76.3299,76.397,24400.0
2015-03-04 12:50:00,90.97,90.98,90.88,90.97,29800.0,76.397,76.4054,76.3215,76.397,29800.0
2015-03-04 13:00:00,90.97,91.02,90.94,90.94,22700.0,76.397,76.439,76.3718,76.3718,22700.0
2015-03-04 13:10:00,90.93,90.95,90.89,90.91,21900.0,76.3634,76.3802,76.3299,76.3467,21900.0
2015-03-04 13:20:00,90.91,90.98,90.86,90.9,23300.0,76.3467,76.4054,76.3047,76.3383,23300.0
2015-03-04 13:30:00,90.9,90.95,90.88,90.9,16100.0,76.3383,76.3802,76.3215,76.3383,16100.0
2015-03-04 13:40:00,90.91,90.92,90.81,90.84,20000.0,76.3467,76.355,76.2627,76.2879,20000.0
2015-03-04 13:50:00,90.85,90.87,90.71,90.75,24500.0,76.2963,76.3131,76.1787,76.2123,24500.0
2015-03-04 14:00:00,90.74,90.8,90.71,90.75,28400.0,76.2039,76.2543,76.1787,76.2123,28400.0
2015-03-04 14:10:00,90.77,90.8,90.59,90.64,27500.0,76.2291,76.2543,76.0779,76.1199,27500.0
2015-03-04 14:20:00,90.64,90.67,90.55,90.59,25000.0,76.1199,76.1451,76.0443,76.0779,25000.0
2015-03-04 14:30:00,90.59,90.69,90.54,90.57,54900.0,76.0779,76.1619,76.0359,76.0611,54900.0
2015-03-04 14:40:00,90.59,90.61,90.5,90.52,71000.0,76.0779,76.0947,76.0023,76.0191,71000.0
2015-03-04 14:50:00,90.52,90.76,90.52,90.76,31000.0,76.0191,76.2207,76.0191,76.2207,31000.0
2015-03-04 15:00:00,90.77,90.8,90.59,90.7,37200.0,76.2291,76.2543,76.0779,76.1703,37200.0
2015-03-04 15:10:00,90.7,90.79,90.66,90.71,45200.0,76.1703,76.2459,76.1367,76.1787,45200.0
2015-03-04 15:20:00,90.71,90.79,90.71,90.79,43700.0,76.1787,76.2459,76.1787,76.2459,43700.0
2015-03-04 15:30:00,90.79,90.82,90.68,90.69,64900.0,76.2459,76.2711,76.1535,76.1619,64900.0
2015-03-04 15:40:00,90.68,90.85,90.62,90.84,89400.0,76.1535,76.2963,76.1031,76.2879,89400.0
2015-03-04 15:50:00,90.82,90.91,90.78,90.91,208900.0,76.2711,76.3467,76.2375,76.3467,208900.0
2015-03-05 09:30:00,91.31,91.67,91.18,91.62,194500.0,76.6826,76.9849,76.5734,76.9429,194500.0
2015-03-05 09:40:00,91.6,91.75,91.46,91.75,114000.0,76.9261,77.0521,76.8085,77.0521,114000.0
2015-03-05 09:50:00,91.75,91.83,91.47,91.6,92200.0,77.0521,77.1193,76.8169,76.9261,92200.0
2015-03-05 10:00:00,91.59,91.65,91.34,91.46,83000.0,76.9177,76.9681,76.7078,76.8085,83000.0
2015-03-05 10:10:00,91.46,91.59,91.4,91.4,112500.0,76.8085,76.9177,76.7582,76.7582,112500.0
2015-03-05 10:20:00,91.4,91.77,91.4,91.74,79200.0,76.7582,77.0689,76.7582,77.0437,79200.0
2015-03-05 10:30:00,91.74,91.87,91.66,91.87,109100.0,77.0437,77.1529,76.9765,77.1529,109100.0
2015-03-05 10:40:00,91.88,91.97,91.85,91.95,58400.0,77.1613,77.2368,77.1361,77.22,58400.0
2015-03-05 10:50:00,91.95,91.99,91.87,91.91,39800.0,77.22,77.2536,77.1529,77.1865,39800.0
2015-03-05 11:00:00,91.9,91.97,91.63,91.63,58200.0,77.1781,77.2368,76.9513,76.9513,58200.0
2015-03-05 11:10:00,91.62,91.62,91.41,91.55,50900.0,76.9429,76.9429,76.7666,76.8841,50900.0
2015-03-05 11:20:00,91.55,91.7,91.48,91.67,41100.0,76.8841,77.0101,76.8253,76.9849,41100.0
2015-03-05 11:30:00,91.66,91.79,91.64,91.7,30900.0,76.9765,77.0857,76.9597,77.0101,30900.0
2015-03-05 11:40:00,91.71,91.91,91.68,91.82,94400.0,77.0185,77.1865,76.9933,77.1109,94400.0
2015-03-05 11:50:00,91.81,91.81,91.67,91.73,33300.0,77.1025,77.1025,76.9849,77.0353,33300.0
2015-03-05 12:00:00,91.73,91.79,91.7,91.77,36500.0,77.0353,77.0857,77.0101,77.0689,36500.0
2015-03-05 12:10:00,91.77,91.77,91.6,91.75,38800.0,77.0689,77.0689,76.9261,77.0521,38800.0
2015-03-05 12:20:00,91.74,91.75,91.64,91.72,43000.0,77.0437,77.0521,76.9597,77.0269,43000.0
2015-03-05 12:30:00,91.72,91.76,91.68,91.72,25100.0,77.0269,77.0605,76.9933,77.0269,25100.0
2015-03-05 12:40:00,91.72,91.73,91.61,91.68,37700.0,77.0269,77.0353,76.9345,76.9933,37700.0
2015-03-05 12:50:00,91.67,91.69,91.57,91.62,65600.0,76.9849,77.0017,76.9009,76.9429,65600.0
2015-03-05 13:00:00,91.62,91.78,91.6,91.76,59200.0,76.9429,77.0773,76.9261,77.0605,59200.0
2015-03-05 13:10:00,91.76,91.81,91.75,91.78,54500.0,77.0605,77.1025,77.0521,77.0773,54500.0
2015-03-05 13:20:00,91.8,91.8,91.68,91.76,43000.0,77.0941,77.0941,76.9933,77.0605,43000.0
2015-03-05 13:30:00,91.74,91.76,91.61,91.62,24100.0,77.0437,77.0605,76.9345,76.9429,24100.0
2015-03-05 13:40:00,91.61,91.62,91.56,91.6,27100.0,76.9345,76.9429,76.8925,76.9261,27100.0
2015-03-05 13:50:00,91.6,91.78,91.59,91.76,43500.0,76.9261,77.0773,76.9177,77.0605,43500.0
2015-03-05 14:00:00,91.76,91.86,91.73,91.73,55000.0,77.0605,77.1445,77.0353,77.0353,55000.0
2015-03-05 14:10:00,91.73,91.73,91.65,91.67,29000.0,77.0353,77.0353,76.9681,76.9849,29000.0
2015-03-05 14:20:00,91.67,91.71,91.64,91.66,51900.0,76.9849,77.0185,76.9597,76.9765,51900.0
2015-03-05 14:30:00,91.66,91.68,91.63,91.67,33000.0,76.9765,76.9933,76.9513,76.9849,33000.0
2015-03-05 14:40:00,91.68,91.7,91.66,91.69,44900.0,76.9933,77.0101,76.9765,77.0017,44900.0
2015-03-05 14:50:00,91.69,91.84,91.69,91.79,51200.0,77.0017,77.1277,77.0017,77.0857,51200.0
2015-03-05 15:00:00,91.79,91.79,91.69,91.75,63600.0,77.0857,77.0857,77.0017,77.0521,63600.0
2015-03-05 15:10:00,91.76,91.9,91.75,91.88,64800.0,77.0605,77.1781,77.0521,77.1613,64800.0
2015-03-05 15:20:00,91.88,91.98,91.87,91.98,69900.0,77.1613,77.2452,77.1529,77.2452,69900.0
2015-03-05 15:30:00,91.97,92.09,91.93,92.08,159900.0,77.2368,77.3376,77.2033,77.3292,159900.0
2015-03-05 15:40:00,92.09,92.18,92.01,92.03,121400.0,77.3376,77.4132,77.2704,77.2872,121400.0
2015-03-05 15:50:00,92.03,92.07,91.99,92.04,196100.0,77.2872,77.3208,77.2536,77.2956,196100.0
2015-03-06 09:30:00,91.62,91.72,91.27,91.4,202100.0,76.9429,77.0269,76.649,76.7582,202100.0
2015-03-06 09:40:00,91.4,91.68,91.36,91.52,115000.0,76.7582,76.9933,76.7246,76.8589,115000.0
2015-03-06 09:50:00,91.53,91.67,91.37,91.51,113800.0,76.8673,76.9849,76.733,76.8505,113800.0
2015-03-06 10:00:00,91.51,91.87,91.46,91.8,104500.0,76.8505,77.1529,76.8085,77.0941,104500.0
2015-03-06 10:10:00,91.83,91.95,91.75,91.94,90900.0,77.1193,77.22,77.0521,77.2117,90900.0
2015-03-06 10:20:00,91.95,91.95,91.78,91.87,46000.0,77.22,77.22,77.0773,77.1529,46000.0
2015-03-06 10:30:00,91.85,91.9,91.78,91.87,69600.0,77.1361,77.1781,77.0773,77.1529,69600.0
2015-03-06 10:40:00,91.87,91.93,91.79,91.9,55500.0,77.1529,77.2033,77.0857,77.1781,55500.0
2015-03-06 10:50:00,91.87,91.88,91.75,91.77,120300.0,77.1529,77.1613,77.0521,77.0689,120300.0
2015-03-06 11:00:00,91.76,91.77,91.44,91.44,55600.0,77.0605,77.0689,76.7917,76.7917,55600.0
2015-03-06 11:10:00,91.45,91.53,91.41,91.46,92300.0,76.8001,76.8673,76.7666,76.8085,92300.0
2015-03-06 11:20:00,91.45,91.47,91.23,91.23,285900.0,76.8001,76.8169,76.6154,76.6154,285900.0
2015-03-06 11:30:00,91.21,91.23,91.1,91.13,47800.0,76.5986,76.6154,76.5062,76.5314,47800.0
2015-03-06 11:40:00,91.14,91.2,91.08,91.18,58400.0,76.5398,76.5902,76.4894,76.5734,58400.0
2015-03-06 11:50:00,91.19,91.26,91.14,91.2,29300.0,76.5818,76.6406,76.5398,76.5902,29300.0
2015-03-06 12:00:00,91.17,91.25,91.15,91.2,24500.0,76.565,76.6322,76.5482,76.5902,24500.0
2015-03-06 12:10:00,91.2,91.21,90.96,90.97,43600.0,76.5902,76.5986,76.3886,76.397,43600.0
2015-03-06 12:20:00,90.97,90.97,90.75,90.76,23700.0,76.397,76.397,76.2123,76.2207,23700.0
2015-03-06 12:30:00,90.75,91.07,90.73,91.05,46000.0,76.2123,76.481,76.1955,76.4642,46000.0
2015-03-06 12:40:00,91.06,91.08,90.97,91.06,38800.0,76.4726,76.4894,76.397,76.4726,38800.0
2015-03-06 12:50:00,91.05,91.07,90.92,91.04,117800.0,76.4642,76.481,76.355,76.4558,117800.0
2015-03-06 13:00:00,91.05,91.09,90.96,91.0,111500.0,76.4642,76.4978,76.3886,76.4222,111500.0
2015-03-06 13:10:00,91.01,91.03,90.89,90.91,78500.0,76.4306,76.4474,76.3299,76.3467,78500.0
2015-03-06 13:20:00,90.92,90.94,90.75,90.86,46500.0,76.355,76.3718,76.2123,76.3047,46500.0
2015-03-06 13:30:00,90.87,90.87,90.77,90.79,79400.0,76.3131,76.3131,76.2291,76.2459,79400.0
2015-03-06 13:40:00,90.79,90.82,90.72,90.8,37000.0,76.2459,76.2711,76.1871,76.2543,37000.0
2015-03-06 13:50:00,90.8,90.87,90.76,90.86,22400.0,76.2543,76.3131,76.2207,76.3047,22400.0
2015-03-06 14:00:00,90.85,91.12,90.83,91.11,34400.0,76.2963,76.523,76.2795,76.5146,34400.0
2015-03-06 14:10:00,91.12,91.12,91.02,91.02,24600.0,76.523,76.523,76.439,76.439,24600.0
2015-03-06 14:20:00,91.03,91.04,90.81,90.9,43000.0,76.4474,76.4558,76.2627,76.3383,43000.0
2015-03-06 14:30:00,90.89,90.91,90.78,90.8,57800.0,76.3299,76.3467,76.2375,76.2543,57800.0
2015-03-06 14:40:00,90.8,90.84,90.7,90.74,90500.0,76.2543,76.2879,76.1703,76.2039,90500.0
2015-03-06 14:50:00,90.75,90.86,90.67,90.81,57200.0,76.2123,76.3047,76.1451,76.2627,57200.0
2015-03-06 15:00:00,90.8,90.94,90.8,90.81,28700.0,76.2543,76.3718,76.2543,76.2627,28700.0
2015-03-06 15:10:00,90.81,90.82,90.69,90.75,41400.0,76.2627,76.2711,76.1619,76.2123,41400.0
2015-03-06 15:20:00,90.76,90.83,90.66,90.66,46700.0,76.2207,76.2795,76.1367,76.1367,46700.0
2015-03-06 15:30:00,90.68,90.77,90.57,90.6,122100.0,76.1535,76.2291,76.0611,76.0863,122100.0
2015-03-06 15:40:00,90.6,90.7,90.49,90.6,174100.0,76.0863,76.1703,75.9939,76.0863,174100.0
2015-03-06 15:50:00,90.6,90.71,90.6,90.68,248600.0,76.0863,76.1787,76.0863,76.1535,248600.0
2015-03-09 09:30:00,90.73,90.9,90.14,90.87,110200.0,76.1955,76.3383,75.7,76.3131,110200.0
2015-03-09 09:40:00,90.87,90.92,90.55,90.65,56300.0,76.3131,76.355,76.0443,76.1283,56300.0
2015-03-09 09:50:00,90.69,90.78,90.61,90.76,31500.0,76.1619,76.2375,76.0947,76.2207,31500.0
2015-03-09 10:00:00,90.76,90.83,90.74,90.83,30800.0,76.2207,76.2795,76.2039,76.2795,30800.0
2015-03-09 10:10:00,90.82,90.96,90.81,90.89,19400.0,76.2711,76.3886,76.2627,76.3299,19400.0
2015-03-09 10:20:00,90.9,90.94,90.77,90.78,21700.0,76.3383,76.3718,76.2291,76.2375,21700.0
2015-03-09 10:30:00,90.78,90.85,90.74,90.78,32700.0,76.2375,76.2963,76.2039,76.2375,32700.0
2015-03-09 10:40:00,90.75,90.85,90.72,90.8,16700.0,76.2123,76.2963,76.1871,76.2543,16700.0
2015-03-09 10:50:00,90.8,90.81,90.67,90.68,19500.0,76.2543,76.2627,76.1451,76.1535,19500.0
2015-03-09 11:00:00,90.67,90.67,90.5,90.6,39100.0,76.1451,76.1451,76.0023,76.0863,39100.0
2015-03-09 11:10:00,90.63,90.76,90.63,90.73,20100.0,76.1115,76.2207,76.1115,76.1955,20100.0
2015-03-09 11:20:00,90.74,90.76,90.63,90.75,28700.0,76.2039,76.2207,76.1115,76.2123,28700.0
2015-03-09 11:30:00,90.75,90.89,90.75,90.82,11300.0,76.2123,76.3299,76.2123,76.2711,11300.0
2015-03-09 11:40:00,90.83,90.9,90.74,90.75,23600.0,76.2795,76.3383,76.2039,76.2123,23600.0
2015-03-09 11:50:00,90.76,90.76,90.61,90.69,29600.0,76.2207,76.2207,76.0947,76.1619,29600.0
2015-03-09 12:00:00,90.69,90.7,90.5,90.52,23500.0,76.1619,76.1703,76.0023,76.0191,23500.0
2015-03-09 12:10:00,90.53,90.59,90.48,90.5,23200.0,76.0275,76.0779,75.9855,76.0023,23200.0
2015-03-09 12:20:00,90.53,90.61,90.5,90.52,12300.0,76.0275,76.0947,76.0023,76.0191,12300.0
2015-03-09 12:30:00,90.5,90.58,90.5,90.58,23800.0,76.0023,76.0695,76.0023,76.0695,23800.0
2015-03-09 12:40:00,90.59,90.71,90.56,90.68,22800.0,76.0779,76.1787,76.0527,76.1535,22800.0
2015-03-09 12:50:00,90.69,90.73,90.68,90.7,16400.0,76.1619,76.1955,76.1535,76.1703,16400.0
2015-03-09 13:00:00,90.7,90.71,90.68,90.7,9600.0,76.1703,76.1787,76.1535,76.1703,9600.0
2015-03-09 13:10:00,90.7,90.8,90.7,90.72,15700.0,76.1703,76.2543,76.1703,76.1871,15700.0
2015-03-09 13:20:00,90.71,90.8,90.71,90.8,14900.0,76.1787,76.2543,76.1787,76.2543,14900.0
2015-03-09 13:30:00,90.81,90.9,90.8,90.83,16400.0,76.2627,76.3383,76.2543,76.2795,16400.0
2015-03-09 13:40:00,90.84,90.95,90.84,90.86,21400.0,76.2879,76.3802,76.2879,76.3047,21400.0
2015-03-09 13:50:00,90.86,90.88,90.81,90.81,24500.0,76.3047,76.3215,76.2627,76.2627,24500.0
2015-03-09 14:00:00,90.81,90.95,90.79,90.89,17900.0,76.2627,76.3802,76.2459,76.3299,17900.0
2015-03-09 14:10:00,90.9,90.9,90.79,90.8,21000.0,76.3383,76.3383,76.2459,76.2543,21000.0
2015-03-09 14:20:00,90.79,90.83,90.72,90.74,29400.0,76.2459,76.2795,76.1871,76.2039,29400.0
2015-03-09 14:30:00,90.75,90.75,90.65,90.68,24800.0,76.2123,76.2123,76.1283,76.1535,24800.0
2015-03-09 14:40:00,90.69,90.84,90.65,90.82,28400.0,76.1619,76.2879,76.1283,76.2711,28400.0
2015-03-09 14:50:00,90.82,90.96,90.82,90.92,23700.0,76.2711,76.3886,76.2711,76.355,23700.0
2015-03-09 15:00:00,90.92,90.92,90.83,90.92,41000.0,76.355,76.355,76.2795,76.355,41000.0
2015-03-09 15:10:00,90.92,90.96,90.85,90.85,27500.0,76.355,76.3886,76.2963,76.2963,27500.0
2015-03-09 15:20:00,90.84,90.87,90.75,90.87,33100.0,76.2879,76.3131,76.2123,76.3131,33100.0
2015-03-09 15:30:00,90.87,90.95,90.8,90.8,35900.0,76.3131,76.3802,76.2543,76.2543,35900.0
2015-03-09 15:40:00,90.81,90.96,90.75,90.92,55100.0,76.2627,76.3886,76.2123,76.355,55100.0
2015-03-09 15:50:00,90.92,90.95,90.78,90.78,91800.0,76.355,76.3802,76.2375,76.2375,91800.0
2015-03-10 09:30:00,89.96,90.21,89.81,89.92,71500.0,75.5488,75.7588,75.4229,75.5152,71500.0
2015-03-10 09:40:00,89.95,89.96,89.4,89.41,41100.0,75.5404,75.5488,75.0785,75.0869,41100.0
2015-03-10 09:50:00,89.41,89.55,89.31,89.47,111600.0,75.0869,75.2045,75.003,75.1373,111600.0
2015-03-10 10:00:00,89.45,89.66,89.33,89.66,54900.0,75.1205,75.2969,75.0198,75.2969,54900.0
2015-03-10 10:10:00,89.65,89.66,89.28,89.3,32800.0,75.2885,75.2969,74.9778,74.9946,32800.0
2015-03-10 10:20:00,89.3,89.35,89.14,89.26,37500.0,74.9946,75.0366,74.8602,74.961,37500.0
2015-03-10 10:30:00,89.24,89.26,89.01,89.05,61000.0,74.9442,74.961,74.751,74.7846,61000.0
2015-03-10 10:40:00,89.05,89.23,89.04,89.17,96300.0,74.7846,74.9358,74.7762,74.8854,96300.0
2015-03-10 10:50:00,89.19,89.32,89.08,89.08,49500.0,74.9022,75.0114,74.8098,74.8098,49500.0
2015-03-10 11:00:00,89.08,89.25,89.08,89.16,27500.0,74.8098,74.9526,74.8098,74.877,27500.0
2015-03-10 11:10:00,89.17,89.28,89.16,89.27,23300.0,74.8854,74.9778,74.877,74.9694,23300.0
2015-03-10 11:20:00,89.27,89.38,89.26,89.26,23600.0,74.9694,75.0617,74.961,74.961,23600.0
2015-03-10 11:30:00,89.25,89.36,89.2,89.22,25100.0,74.9526,75.045,74.9106,74.9274,25100.0
2015-03-10 11:40:00,89.22,89.22,88.9,88.91,42900.0,74.9274,74.9274,74.6586,74.667,42900.0
2015-03-10 11:50:00,88.9,89.01,88.75,88.78,55700.0,74.6586,74.751,74.5327,74.5579,55700.0
2015-03-10 12:00:00,88.79,88.81,88.66,88.81,49200.0,74.5663,74.5831,74.4571,74.5831,49200.0
2015-03-10 12:10:00,88.8,88.92,88.78,88.87,23200.0,74.5747,74.6754,74.5579,74.6334,23200.0
2015-03-10 12:20:00,88.87,88.87,88.67,88.67,51800.0,74.6334,74.6334,74.4655,74.4655,51800.0
2015-03-10 12:30:00,88.68,88.73,88.61,88.69,40100.0,74.4739,74.5159,74.4151,74.4823,40100.0
2015-03-10 12:40:00,88.69,88.72,88.45,88.5,84400.0,74.4823,74.5075,74.2807,74.3227,84400.0
2015-03-10 12:50:00,88.49,88.53,88.43,88.45,60900.0,74.3143,74.3479,74.2639,74.2807,60900.0
2015-03-10 13:00:00,88.46,88.51,88.09,88.11,179200.0,74.2891,74.3311,73.9784,73.9952,179200.0
2015-03-10 13:10:00,88.11,88.51,88.09,88.37,137500.0,73.9952,74.3311,73.9784,74.2135,137500.0
2015-03-10 13:20:00,88.38,88.52,88.38,88.41,44100.0,74.2219,74.3395,74.2219,74.2471,44100.0
2015-03-10 13:30:00,88.4,88.47,88.29,88.46,32000.0,74.2387,74.2975,74.1464,74.2891,32000.0
2015-03-10 13:40:00,88.44,88.52,88.34,88.46,49000.0,74.2723,74.3395,74.1884,74.2891,49000.0
2015-03-10 13:50:00,88.45,88.5,88.32,88.36,36000.0,74.2807,74.3227,74.1716,74.2051,36000.0
2015-03-10 14:00:00,88.36,88.51,88.31,88.5,67200.0,74.2051,74.3311,74.1632,74.3227,67200.0
2015-03-10 14:10:00,88.5,88.51,88.29,88.33,49300.0,74.3227,74.3311,74.1464,74.18,49300.0
2015-03-10 14:20:00,88.32,88.35,88.14,88.17,68600.0,74.1716,74.1968,74.0204,74.0456,68600.0
2015-03-10 14:30:00,88.2,88.27,88.13,88.25,136800.0,74.0708,74.1296,74.012,74.1128,136800.0
2015-03-10 14:40:00,88.24,88.32,88.2,88.21,56800.0,74.1044,74.1716,74.0708,74.0792,56800.0
2015-03-10 14:50:00,88.23,88.23,88.1,88.19,54300.0,74.096,74.096,73.9868,74.0624,54300.0
2015-03-10 15:00:00,88.18,88.31,88.15,88.25,78400.0,74.054,74.1632,74.0288,74.1128,78400.0
2015-03-10 15:10:00,88.27,88.42,88.21,88.41,71300.0,74.1296,74.2555,74.0792,74.2471,71300.0
2015-03-10 15:20:00,88.43,88.52,88.29,88.32,89000.0,74.2639,74.3395,74.1464,74.1716,89000.0
2015-03-10 15:30:00,88.33,88.33,88.22,88.27,67900.0,74.18,74.18,74.0876,74.1296,67900.0
2015-03-10 15:40:00,88.29,88.44,88.26,88.44,86300.0,74.1464,74.2723,74.1212,74.2723,86300.0
2015-03-10 15:50:00,88.42,88.44,88.05,88.08,231100.0,74.2555,74.2723,73.9448,73.97,231100.0
2015-03-11 09:30:00,88.29,88.47,88.03,88.36,83000.0,74.1464,74.2975,73.928,74.2051,83000.0
2015-03-11 09:40:00,88.45,88.76,88.27,88.65,43200.0,74.2807,74.5411,74.1296,74.4487,43200.0
2015-03-11 09:50:00,88.65,88.79,88.57,88.74,25100.0,74.4487,74.5663,74.3815,74.5243,25100.0
2015-03-11 10:00:00,88.73,88.9,88.62,88.85,42300.0,74.5159,74.6586,74.4235,74.6167,42300.0
2015-03-11 10:10:00,88.84,88.86,88.49,88.53,47500.0,74.6083,74.6251,74.3143,74.3479,47500.0
2015-03-11 10:20:00,88.54,88.63,88.46,88.63,28300.0,74.3563,74.4319,74.2891,74.4319,28300.0
2015-03-11 10:30:00,88.63,88.67,88.46,88.48,39900.0,74.4319,74.4655,74.2891,74.3059,39900.0
2015-03-11 10:40:00,88.47,88.56,88.41,88.43,38200.0,74.2975,74.3731,74.2471,74.2639,38200.0
2015-03-11 10:50:00,88.43,88.56,88.39,88.45,41300.0,74.2639,74.3731,74.2303,74.2807,41300.0
2015-03-11 11:00:00,88.44,88.51,88.29,88.34,41400.0,74.2723,74.3311,74.1464,74.1884,41400.0
2015-03-11 11:10:00,88.33,88.4,88.28,88.28,25400.0,74.18,74.2387,74.138,74.138,25400.0
2015-03-11 11:20:00,88.28,88.34,88.15,88.27,93200.0,74.138,74.1884,74.0288,74.1296,93200.0
2015-03-11 11:30:00,88.31,88.34,88.05,88.05,167400.0,74.1632,74.1884,73.9448,73.9448,167400.0
2015-03-11 11:40:00,88.05,88.08,87.82,87.93,192600.0,73.9448,73.97,73.7517,73.844,192600.0
2015-03-11 11:50:00,87.92,87.92,87.64,87.71,163700.0,73.8356,73.8356,73.6005,73.6593,163700.0
2015-03-11 12:00:00,87.73,87.8,87.59,87.64,121500.0,73.6761,73.7349,73.5585,73.6005,121500.0
2015-03-11 12:10:00,87.65,87.68,87.52,87.54,129300.0,73.6089,73.6341,73.4997,73.5165,129300.0
2015-03-11 12:20:00,87.54,87.56,87.33,87.42,153400.0,73.5165,73.5333,73.3402,73.4157,153400.0
2015-03-11 12:30:00,87.43,87.47,87.21,87.33,135300.0,73.4241,73.4577,73.2394,73.3402,135300.0
2015-03-11 12:40:00,87.36,87.51,87.28,87.43,87000.0,73.3653,73.4913,73.2982,73.4241,87000.0
2015-03-11 12:50:00,87.44,87.48,87.26,87.3,55700.0,73.4325,73.4661,73.2814,73.315,55700.0
2015-03-11 13:00:00,87.29,87.39,87.24,87.26,52100.0,73.3066,73.3905,73.2646,73.2814,52100.0
2015-03-11 13:10:00,87.27,87.37,87.2,87.23,92900.0,73.2898,73.3737,73.231,73.2562,92900.0
2015-03-11 13:20:00,87.23,87.37,87.2,87.28,73000.0,73.2562,73.3737,73.231,73.2982,73000.0
2015-03-11 13:30:00,87.28,87.28,87.18,87.22,58400.0,73.2982,73.2982,73.2142,73.2478,58400.0
2015-03-11 13:40:00,87.23,87.26,86.99,87.0,62500.0,73.2562,73.2814,73.0546,73.063,62500.0
2015-03-11 13:50:00,87.01,87.08,86.98,86.98,62600.0,73.0714,73.1302,73.0462,73.0462,62600.0
2015-03-11 14:00:00,86.98,87.08,86.96,87.01,100800.0,73.0462,73.1302,73.0294,73.0714,100800.0
2015-03-11 14:10:00,87.01,87.33,86.96,87.3,129300.0,73.0714,73.3402,73.0294,73.315,129300.0
2015-03-11 14:20:00,87.31,87.32,87.2,87.28,83100.0,73.3234,73.3318,73.231,73.2982,83100.0
2015-03-11 14:30:00,87.28,87.28,87.14,87.2,98500.0,73.2982,73.2982,73.1806,73.231,98500.0
2015-03-11 14:40:00,87.19,87.19,87.04,87.05,86400.0,73.2226,73.2226,73.0966,73.105,86400.0
2015-03-11 14:50:00,87.06,87.2,87.03,87.14,98300.0,73.1134,73.231,73.0882,73.1806,98300.0
2015-03-11 15:00:00,87.16,87.17,87.01,87.01,105400.0,73.1974,73.2058,73.0714,73.0714,105400.0
2015-03-11 15:10:00,87.01,87.01,86.84,86.94,119600.0,73.0714,73.0714,72.9286,73.0126,119600.0
2015-03-11 15:20:00,86.94,86.95,86.83,86.85,110000.0,73.0126,73.021,72.9202,72.937,110000.0
2015-03-11 15:30:00,86.84,86.88,86.76,86.77,198000.0,72.9286,72.9622,72.8615,72.8699,198000.0
2015-03-11 15:40:00,86.78,87.02,86.76,86.97,218100.0,72.8783,73.0798,72.8615,73.0378,218100.0
2015-03-11 15:50:00,86.96,86.98,86.85,86.86,276200.0,73.0294,73.0462,72.937,72.9454,276200.0
2015-03-12 09:30:00,87.03,87.83,86.86,87.51,75800.0,73.0882,73.7601,72.9454,73.4913,75800.0
2015-03-12 09:40:00,87.51,88.11,87.49,88.11,71700.0,73.4913,73.9952,73.4745,73.9952,71700.0
2015-03-12 09:50:00,88.13,88.13,87.62,87.62,53300.0,74.012,74.012,73.5837,73.5837,53300.0
2015-03-12 10:00:00,87.63,87.83,87.53,87.81,55600.0,73.5921,73.7601,73.5081,73.7433,55600.0
2015-03-12 10:10:00,87.81,87.88,87.75,87.82,71700.0,73.7433,73.802,73.6929,73.7517,71700.0
2015-03-12 10:20:00,87.82,87.96,87.81,87.84,40900.0,73.7517,73.8692,73.7433,73.7685,40900.0
2015-03-12 10:30:00,87.85,88.02,87.83,87.92,42600.0,73.7768,73.9196,73.7601,73.8356,42600.0
2015-03-12 10:40:00,87.94,87.95,87.73,87.76,38200.0,73.8524,73.8608,73.6761,73.7013,38200.0
2015-03-12 10:50:00,87.76,88.04,87.75,88.01,31800.0,73.7013,73.9364,73.6929,73.9112,31800.0
2015-03-12 11:00:00,88.0,88.02,87.92,87.93,23300.0,73.9028,73.9196,73.8356,73.844,23300.0
2015-03-12 11:10:00,87.93,88.18,87.91,88.17,31400.0,73.844,74.054,73.8272,74.0456,31400.0
2015-03-12 11:20:00,88.17,88.27,88.13,88.14,23800.0,74.0456,74.1296,74.012,74.0204,23800.0
2015-03-12 11:30:00,88.14,88.16,87.76,87.88,191000.0,74.0204,74.0372,73.7013,73.802,191000.0
2015-03-12 11:40:00,87.9,87.94,87.84,87.88,40800.0,73.8188,73.8524,73.7685,73.802,40800.0
2015-03-12 11:50:00,87.88,88.01,87.83,87.98,44300.0,73.802,73.9112,73.7601,73.886,44300.0
2015-03-12 12:00:00,88.0,88.08,88.0,88.05,53000.0,73.9028,73.97,73.9028,73.9448,53000.0
2015-03-12 12:10:00,88.06,88.15,87.85,87.89,108200.0,73.9532,74.0288,73.7768,73.8104,108200.0
2015-03-12 12:20:00,87.88,88.03,87.77,88.03,43900.0,73.802,73.928,73.7097,73.928,43900.0
2015-03-12 12:30:00,88.02,88.03,87.86,87.94,24200.0,73.9196,73.928,73.7852,73.8524,24200.0
2015-03-12 12:40:00,87.94,87.94,87.85,87.89,20100.0,73.8524,73.8524,73.7768,73.8104,20100.0
2015-03-12 12:50:00,87.9,87.96,87.87,87.88,20400.0,73.8188,73.8692,73.7936,73.802,20400.0
2015-03-12 13:00:00,87.87,87.88,87.69,87.79,49400.0,73.7936,73.802,73.6425,73.7265,49400.0
2015-03-12 13:10:00,87.79,87.91,87.75,87.9,24900.0,73.7265,73.8272,73.6929,73.8188,24900.0
2015-03-12 13:20:00,87.9,87.93,87.84,87.91,13000.0,73.8188,73.844,73.7685,73.8272,13000.0
2015-03-12 13:30:00,87.91,88.04,87.85,87.98,17600.0,73.8272,73.9364,73.7768,73.886,17600.0
2015-03-12 13:40:00,87.98,88.06,87.96,88.03,19000.0,73.886,73.9532,73.8692,73.928,19000.0
2015-03-12 13:50:00,88.02,88.06,87.92,87.94,25300.0,73.9196,73.9532,73.8356,73.8524,25300.0
2015-03-12 14:00:00,87.94,87.99,87.88,87.98,14800.0,73.8524,73.8944,73.802,73.886,14800.0
2015-03-12 14:10:00,87.99,88.06,87.99,88.03,22400.0,73.8944,73.9532,73.8944,73.928,22400.0
2015-03-12 14:20:00,88.03,88.03,87.93,87.94,21800.0,73.928,73.928,73.844,73.8524,21800.0
2015-03-12 14:30:00,87.94,87.96,87.87,87.93,15700.0,73.8524,73.8692,73.7936,73.844,15700.0
2015-03-12 14:40:00,87.93,87.93,87.83,87.9,34800.0,73.844,73.844,73.7601,73.8188,34800.0
2015-03-12 14:50:00,87.91,88.12,87.9,88.12,29500.0,73.8272,74.0036,73.8188,74.0036,29500.0
2015-03-12 15:00:00,88.11,88.29,88.11,88.25,25500.0,73.9952,74.1464,73.9952,74.1128,25500.0
2015-03-12 15:10:00,88.26,88.3,88.18,88.2,32400.0,74.1212,74.1548,74.054,74.0708,32400.0
2015-03-12 15:20:00,88.21,88.25,88.07,88.11,58800.0,74.0792,74.1128,73.9616,73.9952,58800.0
2015-03-12 15:30:00,88.11,88.2,88.1,88.15,51600.0,73.9952,74.0708,73.9868,74.0288,51600.0
2015-03-12 15:40:00,88.15,88.27,88.12,88.27,76700.0,74.0288,74.1296,74.0036,74.1296,76700.0
2015-03-12 15:50:00,88.27,88.29,88.18,88.19,118900.0,74.1296,74.1464,74.054,74.0624,118900.0
2015-03-13 09:30:00,88.18,88.21,87.5,87.79,84800.0,74.054,74.0792,73.4829,73.7265,84800.0
2015-03-13 09:40:00,87.86,87.89,87.68,87.78,38700.0,73.7852,73.8104,73.6341,73.7181,38700.0
2015-03-13 09:50:00,87.8,87.83,87.38,87.42,32900.0,73.7349,73.7601,73.3821,73.4157,32900.0
2015-03-13 10:00:00,87.41,87.44,87.21,87.24,34200.0,73.4073,73.4325,73.2394,73.2646,34200.0
2015-03-13 10:10:00,87.23,87.6,87.19,87.58,29500.0,73.2562,73.5669,73.2226,73.5501,29500.0
2015-03-13 10:20:00,87.58,87.59,87.22,87.27,58300.0,73.5501,73.5585,73.2478,73.2898,58300.0
2015-03-13 10:30:00,87.3,87.33,87.19,87.23,36800.0,73.315,73.3402,73.2226,73.2562,36800.0
2015-03-13 10:40:00,87.23,87.32,87.01,87.06,38000.0,73.2562,73.3318,73.0714,73.1134,38000.0
2015-03-13 10:50:00,87.07,87.07,86.76,86.76,47300.0,73.1218,73.1218,72.8615,72.8615,47300.0
2015-03-13 11:00:00,86.75,86.81,86.7,86.72,55400.0,72.8531,72.9035,72.8111,72.8279,55400.0
2015-03-13 11:10:00,86.73,86.8,86.6,86.62,66100.0,72.8363,72.8951,72.7271,72.7439,66100.0
2015-03-13 11:20:00,86.63,86.77,86.46,86.48,55700.0,72.7523,72.8699,72.6095,72.6263,55700.0
2015-03-13 11:30:00,86.49,86.54,86.4,86.47,44400.0,72.6347,72.6767,72.5591,72.6179,44400.0
2015-03-13 11:40:00,86.46,86.54,86.4,86.41,46500.0,72.6095,72.6767,72.5591,72.5675,46500.0
2015-03-13 11:50:00,86.44,86.73,86.4,86.72,66400.0,72.5927,72.8363,72.5591,72.8279,66400.0
2015-03-13 12:00:00,86.72,86.72,86.51,86.61,30200.0,72.8279,72.8279,72.6515,72.7355,30200.0
2015-03-13 12:10:00,86.6,86.71,86.52,86.62,24300.0,72.7271,72.8195,72.6599,72.7439,24300.0
2015-03-13 12:20:00,86.63,86.73,86.63,86.71,23400.0,72.7523,72.8363,72.7523,72.8195,23400.0
2015-03-13 12:30:00,86.71,86.9,86.71,86.82,27800.0,72.8195,72.979,72.8195,72.9118,27800.0
2015-03-13 12:40:00,86.81,86.9,86.77,86.82,23100.0,72.9035,72.979,72.8699,72.9118,23100.0
2015-03-13 12:50:00,86.84,86.84,86.75,86.79,30800.0,72.9286,72.9286,72.8531,72.8867,30800.0
2015-03-13 13:00:00,86.79,86.84,86.68,86.69,35800.0,72.8867,72.9286,72.7943,72.8027,35800.0
2015-03-13 13:10:00,86.68,86.69,86.58,86.66,30700.0,72.7943,72.8027,72.7103,72.7775,30700.0
2015-03-13 13:20:00,86.65,86.66,86.52,86.61,175000.0,72.7691,72.7775,72.6599,72.7355,175000.0
2015-03-13 13:30:00,86.6,86.8,86.6,86.8,47900.0,72.7271,72.8951,72.7271,72.8951,47900.0
2015-03-13 13:40:00,86.76,87.04,86.75,86.95,124300.0,72.8615,73.0966,72.8531,73.021,124300.0
2015-03-13 13:50:00,86.95,87.04,86.95,87.01,91500.0,73.021,73.0966,73.021,73.0714,91500.0
2015-03-13 14:00:00,87.01,87.18,86.91,87.04,99600.0,73.0714,73.2142,72.9874,73.0966,99600.0
2015-03-13 14:10:00,87.03,87.3,87.01,87.21,101600.0,73.0882,73.315,73.0714,73.2394,101600.0
2015-03-13 14:20:00,87.21,87.28,87.09,87.28,67600.0,73.2394,73.2982,73.1386,73.2982,67600.0
2015-03-13 14:30:00,87.28,87.39,87.23,87.26,65500.0,73.2982,73.3905,73.2562,73.2814,65500.0
2015-03-13 14:40:00,87.26,87.35,87.17,87.3,47600.0,73.2814,73.3569,73.2058,73.315,47600.0
2015-03-13 14:50:00,87.3,87.44,87.24,87.44,42200.0,73.315,73.4325,73.2646,73.4325,42200.0
2015-03-13 15:00:00,87.44,87.62,87.38,87.61,344200.0,73.4325,73.5837,73.3821,73.5753,344200.0
2015-03-13 15:10:00,87.61,87.72,87.6,87.67,66500.0,73.5753,73.6677,73.5669,73.6257,66500.0
2015-03-13 15:20:00,87.67,87.75,87.56,87.67,287800.0,73.6257,73.6929,73.5333,73.6257,287800.0
2015-03-13 15:30:00,87.66,87.86,87.59,87.8,91600.0,73.6173,73.7852,73.5585,73.7349,91600.0
2015-03-13 15:40:00,87.8,87.99,87.72,87.76,161500.0,73.7349,73.8944,73.6677,73.7013,161500.0
2015-03-13 15:50:00,87.77,88.0,87.76,87.86,226200.0,73.7097,73.9028,73.7013,73.7852,226200.0
2015-03-16 09:30:00,88.32,88.75,88.14,88.49,139200.0,74.1716,74.5327,74.0204,74.3143,139200.0
2015-03-16 09:40:00,88.48,88.73,88.33,88.73,102100.0,74.3059,74.5159,74.18,74.5159,102100.0
2015-03-16 09:50:00,88.73,89.1,88.73,88.97,52300.0,74.5159,74.8266,74.5159,74.7174,52300.0
2015-03-16 10:00:00,89.0,89.07,88.77,88.78,47100.0,74.7426,74.8014,74.5495,74.5579,47100.0
2015-03-16 10:10:00,88.79,88.82,88.66,88.8,33700.0,74.5663,74.5915,74.4571,74.5747,33700.0
2015-03-16 10:20:00,88.79,88.9,88.69,88.72,29600.0,74.5663,74.6586,74.4823,74.5075,29600.0
2015-03-16 10:30:00,88.74,88.89,88.69,88.78,28600.0,74.5243,74.6502,74.4823,74.5579,28600.0
2015-03-16 10:40:00,88.78,88.79,88.67,88.74,33200.0,74.5579,74.5663,74.4655,74.5243,33200.0
2015-03-16 10:50:00,88.74,88.87,88.7,88.84,32200.0,74.5243,74.6334,74.4907,74.6083,32200.0
2015-03-16 11:00:00,88.85,88.85,88.74,88.79,27600.0,74.6167,74.6167,74.5243,74.5663,27600.0
2015-03-16 11:10:00,88.8,88.91,88.79,88.81,37500.0,74.5747,74.667,74.5663,74.5831,37500.0
2015-03-16 11:20:00,88.81,88.92,88.8,88.87,36100.0,74.5831,74.6754,74.5747,74.6334,36100.0
2015-03-16 11:30:00,88.88,88.91,88.78,88.78,29400.0,74.6418,74.667,74.5579,74.5579,29400.0
2015-03-16 11:40:00,88.78,88.88,88.75,88.85,29700.0,74.5579,74.6418,74.5327,74.6167,29700.0
2015-03-16 11:50:00,88.85,88.92,88.81,88.81,29200.0,74.6167,74.6754,74.5831,74.5831,29200.0
2015-03-16 12:00:00,88.81,88.85,88.79,88.8,20000.0,74.5831,74.6167,74.5663,74.5747,20000.0
2015-03-16 12:10:00,88.79,88.79,88.69,88.7,27500.0,74.5663,74.5663,74.4823,74.4907,27500.0
2015-03-16 12:20:00,88.69,88.69,88.57,88.64,25400.0,74.4823,74.4823,74.3815,74.4403,25400.0
2015-03-16 12:30:00,88.64,88.74,88.64,88.73,28700.0,74.4403,74.5243,74.4403,74.5159,28700.0
2015-03-16 12:40:00,88.72,88.79,88.65,88.65,21200.0,74.5075,74.5663,74.4487,74.4487,21200.0
2015-03-16 12:50:00,88.67,88.77,88.64,88.65,16200.0,74.4655,74.5495,74.4403,74.4487,16200.0
2015-03-16 13:00:00,88.64,88.65,88.52,88.61,19200.0,74.4403,74.4487,74.3395,74.4151,19200.0
2015-03-16 13:10:00,88.6,88.64,88.56,88.56,36600.0,74.4067,74.4403,74.3731,74.3731,36600.0
2015-03-16 13:20:00,88.57,88.73,88.56,88.7,32100.0,74.3815,74.5159,74.3731,74.4907,32100.0
2015-03-16 13:30:00,88.7,88.7,88.63,88.67,24800.0,74.4907,74.4907,74.4319,74.4655,24800.0
2015-03-16 13:40:00,88.67,88.7,88.64,88.69,38500.0,74.4655,74.4907,74.4403,74.4823,38500.0
2015-03-16 13:50:00,88.7,88.75,88.69,88.71,29300.0,74.4907,74.5327,74.4823,74.4991,29300.0
2015-03-16 14:00:00,88.71,88.74,88.64,88.66,35700.0,74.4991,74.5243,74.4403,74.4571,35700.0
2015-03-16 14:10:00,88.65,88.68,88.56,88.68,36900.0,74.4487,74.4739,74.3731,74.4739,36900.0
2015-03-16 14:20:00,88.69,88.76,88.68,88.7,30600.0,74.4823,74.5411,74.4739,74.4907,30600.0
2015-03-16 14:30:00,88.71,88.71,88.63,88.63,32900.0,74.4991,74.4991,74.4319,74.4319,32900.0
2015-03-16 14:40:00,88.63,88.87,88.63,88.8,45600.0,74.4319,74.6334,74.4319,74.5747,45600.0
2015-03-16 14:50:00,88.81,88.89,88.78,88.86,25100.0,74.5831,74.6502,74.5579,74.6251,25100.0
2015-03-16 15:00:00,88.86,88.9,88.83,88.83,40300.0,74.6251,74.6586,74.5999,74.5999,40300.0
2015-03-16 15:10:00,88.84,88.87,88.82,88.82,43300.0,74.6083,74.6334,74.5915,74.5915,43300.0
2015-03-16 15:20:00,88.82,88.86,88.79,88.86,45700.0,74.5915,74.6251,74.5663,74.6251,45700.0
2015-03-16 15:30:00,88.86,88.93,88.8,88.81,76300.0,74.6251,74.6838,74.5747,74.5831,76300.0
2015-03-16 15:40:00,88.8,88.88,88.78,88.8,106400.0,74.5747,74.6418,74.5579,74.5747,106400.0
2015-03-16 15:50:00,88.81,88.91,88.77,88.87,175500.0,74.5831,74.667,74.5495,74.6334,175500.0
2015-03-17 09:30:00,88.35,88.77,88.23,88.71,79400.0,74.1968,74.5495,74.096,74.4991,79400.0
2015-03-17 09:40:00,88.71,88.84,88.65,88.66,77300.0,74.4991,74.6083,74.4487,74.4571,77300.0
2015-03-17 09:50:00,88.63,88.69,88.43,88.68,40600.0,74.4319,74.4823,74.2639,74.4739,40600.0
2015-03-17 10:00:00,88.67,88.8,88.65,88.69,32200.0,74.4655,74.5747,74.4487,74.4823,32200.0
2015-03-17 10:10:00,88.69,88.74,88.53,88.62,35400.0,74.4823,74.5243,74.3479,74.4235,35400.0
2015-03-17 10:20:00,88.65,88.72,88.62,88.72,34500.0,74.4487,74.5075,74.4235,74.5075,34500.0
2015-03-17 10:30:00,88.73,88.78,88.58,88.63,33200.0,74.5159,74.5579,74.3899,74.4319,33200.0
2015-03-17 10:40:00,88.62,88.72,88.56,88.69,39000.0,74.4235,74.5075,74.3731,74.4823,39000.0
2015-03-17 10:50:00,88.69,88.83,88.59,88.77,31300.0,74.4823,74.5999,74.3983,74.5495,31300.0
2015-03-17 11:00:00,88.76,88.76,88.41,88.47,56000.0,74.5411,74.5411,74.2471,74.2975,56000.0
2015-03-17 11:10:00,88.47,88.49,88.22,88.23,43100.0,74.2975,74.3143,74.0876,74.096,43100.0
2015-03-17 11:20:00,88.24,88.5,88.21,88.49,32100.0,74.1044,74.3227,74.0792,74.3143,32100.0
2015-03-17 11:30:00,88.49,88.49,88.38,88.38,18700.0,74.3143,74.3143,74.2219,74.2219,18700.0
2015-03-17 11:40:00,88.37,88.51,88.36,88.48,27200.0,74.2135,74.3311,74.2051,74.3059,27200.0
2015-03-17 11:50:00,88.49,88.57,88.39,88.57,20100.0,74.3143,74.3815,74.2303,74.3815,20100.0
2015-03-17 12:00:00,88.56,88.58,88.48,88.57,15200.0,74.3731,74.3899,74.3059,74.3815,15200.0
2015-03-17 12:10:00,88.57,88.57,88.48,88.49,16100.0,74.3815,74.3815,74.3059,74.3143,16100.0
2015-03-17 12:20:00,88.5,88.55,88.49,88.54,24400.0,74.3227,74.3647,74.3143,74.3563,24400.0
2015-03-17 12:30:00,88.54,88.62,88.47,88.58,29600.0,74.3563,74.4235,74.2975,74.3899,29600.0
2015-03-17 12:40:00,88.57,88.61,88.55,88.57,20600.0,74.3815,74.4151,74.3647,74.3815,20600.0
2015-03-17 12:50:00,88.57,88.6,88.5,88.56,129000.0,74.3815,74.4067,74.3227,74.3731,129000.0
2015-03-17 13:00:00,88.57,88.6,88.5,88.57,95600.0,74.3815,74.4067,74.3227,74.3815,95600.0
2015-03-17 13:10:00,88.58,88.58,88.5,88.52,41100.0,74.3899,74.3899,74.3227,74.3395,41100.0
2015-03-17 13:20:00,88.52,88.52,88.47,88.52,37700.0,74.3395,74.3395,74.2975,74.3395,37700.0
2015-03-17 13:30:00,88.53,88.57,88.51,88.53,31700.0,74.3479,74.3815,74.3311,74.3479,31700.0
2015-03-17 13:40:00,88.54,88.58,88.52,88.55,14400.0,74.3563,74.3899,74.3395,74.3647,14400.0
2015-03-17 13:50:00,88.55,88.68,88.53,88.67,47400.0,74.3647,74.4739,74.3479,74.4655,47400.0
2015-03-17 14:00:00,88.67,88.79,88.6,88.7,25700.0,74.4655,74.5663,74.4067,74.4907,25700.0
2015-03-17 14:10:00,88.71,88.78,88.67,88.68,21900.0,74.4991,74.5579,74.4655,74.4739,21900.0
2015-03-17 14:20:00,88.69,88.7,88.6,88.63,22600.0,74.4823,74.4907,74.4067,74.4319,22600.0
2015-03-17 14:30:00,88.62,88.65,88.57,88.64,20200.0,74.4235,74.4487,74.3815,74.4403,20200.0
2015-03-17 14:40:00,88.63,88.66,88.6,88.61,20700.0,74.4319,74.4571,74.4067,74.4151,20700.0
2015-03-17 14:50:00,88.62,88.75,88.54,88.68,44900.0,74.4235,74.5327,74.3563,74.4739,44900.0
2015-03-17 15:00:00,88.67,88.8,88.64,88.79,29600.0,74.4655,74.5747,74.4403,74.5663,29600.0
2015-03-17 15:10:00,88.78,88.83,88.73,88.79,38200.0,74.5579,74.5999,74.5159,74.5663,38200.0
2015-03-17 15:20:00,88.79,88.86,88.75,88.86,43000.0,74.5663,74.6251,74.5327,74.6251,43000.0
2015-03-17 15:30:00,88.84,88.87,88.8,88.81,46200.0,74.6083,74.6334,74.5747,74.5831,46200.0
2015-03-17 15:40:00,88.81,88.85,88.76,88.85,94300.0,74.5831,74.6167,74.5411,74.6167,94300.0
2015-03-17 15:50:00,88.84,88.88,88.77,88.84,251900.0,74.6083,74.6418,74.5495,74.6083,251900.0
2015-03-18 09:30:00,88.8,88.88,88.36,88.81,78200.0,74.5747,74.6418,74.2051,74.5831,78200.0
2015-03-18 09:40:00,88.77,88.81,88.6,88.79,46200.0,74.5495,74.5831,74.4067,74.5663,46200.0
2015-03-18 09:50:00,88.77,88.94,88.59,88.7,36000.0,74.5495,74.6922,74.3983,74.4907,36000.0
2015-03-18 10:00:00,88.72,88.84,88.65,88.83,65500.0,74.5075,74.6083,74.4487,74.5999,65500.0
2015-03-18 10:10:00,88.83,88.87,88.75,88.8,35900.0,74.5999,74.6334,74.5327,74.5747,35900.0
2015-03-18 10:20:00,88.81,88.81,88.72,88.76,37300.0,74.5831,74.5831,74.5075,74.5411,37300.0
2015-03-18 10:30:00,88.78,88.79,88.6,88.71,47800.0,74.5579,74.5663,74.4067,74.4991,47800.0
2015-03-18 10:40:00,88.72,88.9,88.68,88.89,18000.0,74.5075,74.6586,74.4739,74.6502,18000.0
2015-03-18 10:50:00,88.88,88.99,88.84,88.96,22400.0,74.6418,74.7342,74.6083,74.709,22400.0
2015-03-18 11:00:00,88.96,89.14,88.93,89.14,50700.0,74.709,74.8602,74.6838,74.8602,50700.0
2015-03-18 11:10:00,89.14,89.16,89.02,89.15,44800.0,74.8602,74.877,74.7594,74.8686,44800.0
2015-03-18 11:20:00,89.16,89.18,89.07,89.08,35200.0,74.877,74.8938,74.8014,74.8098,35200.0
2015-03-18 11:30:00,89.07,89.1,89.02,89.06,27300.0,74.8014,74.8266,74.7594,74.793,27300.0
2015-03-18 11:40:00,89.06,89.21,89.04,89.05,43300.0,74.793,74.919,74.7762,74.7846,43300.0
2015-03-18 11:50:00,89.05,89.17,89.04,89.14,35700.0,74.7846,74.8854,74.7762,74.8602,35700.0
2015-03-18 12:00:00,89.12,89.14,89.06,89.1,25000.0,74.8434,74.8602,74.793,74.8266,25000.0
2015-03-18 12:10:00,89.1,89.16,89.06,89.08,26500.0,74.8266,74.877,74.793,74.8098,26500.0
2015-03-18 12:20:00,89.07,89.17,89.06,89.11,54100.0,74.8014,74.8854,74.793,74.835,54100.0
2015-03-18 12:30:00,89.1,89.2,89.06,89.18,24400.0,74.8266,74.9106,74.793,74.8938,24400.0
2015-03-18 12:40:00,89.18,89.28,89.16,89.19,37600.0,74.8938,74.9778,74.877,74.9022,37600.0
2015-03-18 12:50:00,89.19,89.22,89.17,89.19,38800.0,74.9022,74.9274,74.8854,74.9022,38800.0
2015-03-18 13:00:00,89.19,89.23,89.12,89.13,46800.0,74.9022,74.9358,74.8434,74.8518,46800.0
2015-03-18 13:10:00,89.12,89.16,89.03,89.14,17000.0,74.8434,74.877,74.7678,74.8602,17000.0
2015-03-18 13:20:00,89.15,89.17,89.09,89.1,20900.0,74.8686,74.8854,74.8182,74.8266,20900.0
2015-03-18 13:30:00,89.1,89.12,88.93,88.94,41800.0,74.8266,74.8434,74.6838,74.6922,41800.0
2015-03-18 13:40:00,88.94,88.99,88.86,88.97,21400.0,74.6922,74.7342,74.6251,74.7174,21400.0
2015-03-18 13:50:00,88.97,89.23,88.96,89.21,21100.0,74.7174,74.9358,74.709,74.919,21100.0
2015-03-18 14:00:00,89.23,90.37,89.19,90.15,103900.0,74.9358,75.8932,74.9022,75.7084,103900.0
2015-03-18 14:10:00,90.18,90.75,90.14,90.52,109900.0,75.7336,76.2123,75.7,76.0191,109900.0
2015-03-18 14:20:00,90.5,90.63,90.44,90.61,66900.0,76.0023,76.1115,75.9519,76.0947,66900.0
2015-03-18 14:30:00,90.64,90.95,90.62,90.81,106700.0,76.1199,76.3802,76.1031,76.2627,106700.0
2015-03-18 14:40:00,90.82,90.93,90.63,90.67,61400.0,76.2711,76.3634,76.1115,76.1451,61400.0
2015-03-18 14:50:00,90.65,90.85,90.63,90.82,46700.0,76.1283,76.2963,76.1115,76.2711,46700.0
2015-03-18 15:00:00,90.79,91.09,90.69,91.07,88800.0,76.2459,76.4978,76.1619,76.481,88800.0
2015-03-18 15:10:00,91.09,91.35,91.06,91.26,88100.0,76.4978,76.7162,76.4726,76.6406,88100.0
2015-03-18 15:20:00,91.26,91.32,91.07,91.07,87200.0,76.6406,76.691,76.481,76.481,87200.0
2015-03-18 15:30:00,91.09,91.12,90.98,91.02,80800.0,76.4978,76.523,76.4054,76.439,80800.0
2015-03-18 15:40:00,91.02,91.08,90.96,90.96,145700.0,76.439,76.4894,76.3886,76.3886,145700.0
2015-03-18 15:50:00,90.95,90.97,90.84,90.93,170500.0,76.3802,76.397,76.2879,76.3634,170500.0
2015-03-19 09:30:00,90.89,91.34,90.62,91.21,113700.0,76.3299,76.7078,76.1031,76.5986,113700.0
2015-03-19 09:40:00,91.18,91.19,90.6,90.61,40100.0,76.5734,76.5818,76.0863,76.0947,40100.0
2015-03-19 09:50:00,90.63,90.87,90.61,90.74,45700.0,76.1115,76.3131,76.0947,76.2039,45700.0
2015-03-19 10:00:00,90.72,90.81,90.71,90.73,17300.0,76.1871,76.2627,76.1787,76.1955,17300.0
2015-03-19 10:10:00,90.73,90.85,90.65,90.75,19000.0,76.1955,76.2963,76.1283,76.2123,19000.0
2015-03-19 10:20:00,90.75,90.83,90.57,90.63,20400.0,76.2123,76.2795,76.0611,76.1115,20400.0
2015-03-19 10:30:00,90.62,90.71,90.55,90.68,17600.0,76.1031,76.1787,76.0443,76.1535,17600.0
2015-03-19 10:40:00,90.67,90.73,90.62,90.63,22300.0,76.1451,76.1955,76.1031,76.1115,22300.0
2015-03-19 10:50:00,90.63,90.73,90.58,90.73,20600.0,76.1115,76.1955,76.0695,76.1955,20600.0
2015-03-19 11:00:00,90.77,90.84,90.74,90.75,32100.0,76.2291,76.2879,76.2039,76.2123,32100.0
2015-03-19 11:10:00,90.76,90.84,90.75,90.84,35400.0,76.2207,76.2879,76.2123,76.2879,35400.0
2015-03-19 11:20:00,90.85,90.96,90.82,90.87,49400.0,76.2963,76.3886,76.2711,76.3131,49400.0
2015-03-19 11:30:00,90.88,90.88,90.65,90.69,37500.0,76.3215,76.3215,76.1283,76.1619,37500.0
2015-03-19 11:40:00,90.7,90.78,90.67,90.72,58900.0,76.1703,76.2375,76.1451,76.1871,58900.0
2015-03-19 11:50:00,90.73,90.8,90.66,90.73,75500.0,76.1955,76.2543,76.1367,76.1955,75500.0
2015-03-19 12:00:00,90.73,90.93,90.7,90.88,31100.0,76.1955,76.3634,76.1703,76.3215,31100.0
2015-03-19 12:10:00,90.85,90.85,90.72,90.8,16200.0,76.2963,76.2963,76.1871,76.2543,16200.0
2015-03-19 12:20:00,90.79,90.88,90.75,90.81,23500.0,76.2459,76.3215,76.2123,76.2627,23500.0
2015-03-19 12:30:00,90.8,90.85,90.79,90.83,32500.0,76.2543,76.2963,76.2459,76.2795,32500.0
2015-03-19 12:40:00,90.83,90.84,90.75,90.77,56100.0,76.2795,76.2879,76.2123,76.2291,56100.0
2015-03-19 12:50:00,90.78,90.87,90.73,90.84,64500.0,76.2375,76.3131,76.1955,76.2879,64500.0
2015-03-19 13:00:00,90.84,90.84,90.71,90.74,43000.0,76.2879,76.2879,76.1787,76.2039,43000.0
2015-03-19 13:10:00,90.73,90.79,90.67,90.79,82500.0,76.1955,76.2459,76.1451,76.2459,82500.0
2015-03-19 13:20:00,90.79,90.84,90.72,90.76,38300.0,76.2459,76.2879,76.1871,76.2207,38300.0
2015-03-19 13:30:00,90.76,90.84,90.75,90.81,89300.0,76.2207,76.2879,76.2123,76.2627,89300.0
2015-03-19 13:40:00,90.81,90.82,90.68,90.69,54000.0,76.2627,76.2711,76.1535,76.1619,54000.0
2015-03-19 13:50:00,90.69,90.72,90.5,90.51,100100.0,76.1619,76.1871,76.0023,76.0107,100100.0
2015-03-19 14:00:00,90.51,90.55,90.43,90.51,54200.0,76.0107,76.0443,75.9435,76.0107,54200.0
2015-03-19 14:10:00,90.51,90.61,90.34,90.35,42300.0,76.0107,76.0947,75.868,75.8764,42300.0
2015-03-19 14:20:00,90.34,90.34,90.23,90.28,57000.0,75.868,75.868,75.7756,75.8176,57000.0
2015-03-19 14:30:00,90.28,90.35,90.19,90.35,66100.0,75.8176,75.8764,75.742,75.8764,66100.0
2015-03-19 14:40:00,90.34,90.46,90.29,90.31,49900.0,75.868,75.9687,75.826,75.8428,49900.0
2015-03-19 14:50:00,90.3,90.38,90.27,90.38,41700.0,75.8344,75.9016,75.8092,75.9016,41700.0
2015-03-19 15:00:00,90.38,90.38,90.2,90.26,67700.0,75.9016,75.9016,75.7504,75.8008,67700.0
2015-03-19 15:10:00,90.26,90.26,90.12,90.13,67900.0,75.8008,75.8008,75.6832,75.6916,67900.0
2015-03-19 15:20:00,90.14,90.25,90.03,90.21,77400.0,75.7,75.7924,75.6076,75.7588,77400.0
2015-03-19 15:30:00,90.21,90.24,90.14,90.17,75800.0,75.7588,75.784,75.7,75.7252,75800.0
2015-03-19 15:40:00,90.18,90.25,89.99,90.24,121900.0,75.7336,75.7924,75.574,75.784,121900.0
2015-03-19 15:50:00,90.23,90.24,90.13,90.17,162600.0,75.7756,75.784,75.6916,75.7252,162600.0
2015-03-20 09:30:00,90.89,91.02,90.51,90.89,621300.0,76.3299,76.439,76.0107,76.3299,621300.0
2015-03-20 09:40:00,90.96,91.24,90.93,91.07,75100.0,76.3886,76.6238,76.3634,76.481,75100.0
2015-03-20 09:50:00,91.08,91.25,91.0,91.19,67800.0,76.4894,76.6322,76.4222,76.5818,67800.0
2015-03-20 10:00:00,91.18,91.42,91.0,91.09,65700.0,76.5734,76.775,76.4222,76.4978,65700.0
2015-03-20 10:10:00,91.09,91.2,91.03,91.18,35800.0,76.4978,76.5902,76.4474,76.5734,35800.0
2015-03-20 10:20:00,91.18,91.25,91.12,91.12,37600.0,76.5734,76.6322,76.523,76.523,37600.0
2015-03-20 10:30:00,91.14,91.29,91.11,91.25,39600.0,76.5398,76.6658,76.5146,76.6322,39600.0
2015-03-20 10:40:00,91.26,91.38,91.08,91.1,55500.0,76.6406,76.7414,76.4894,76.5062,55500.0
2015-03-20 10:50:00,91.13,91.39,91.1,91.39,14400.0,76.5314,76.7498,76.5062,76.7498,14400.0
2015-03-20 11:00:00,91.41,91.49,91.38,91.38,15500.0,76.7666,76.8337,76.7414,76.7414,15500.0
2015-03-20 11:10:00,91.41,91.41,91.31,91.34,21900.0,76.7666,76.7666,76.6826,76.7078,21900.0
2015-03-20 11:20:00,91.34,91.41,91.31,91.35,24800.0,76.7078,76.7666,76.6826,76.7162,24800.0
2015-03-20 11:30:00,91.36,91.39,91.27,91.28,31500.0,76.7246,76.7498,76.649,76.6574,31500.0
2015-03-20 11:40:00,91.27,91.31,91.17,91.23,30800.0,76.649,76.6826,76.565,76.6154,30800.0
2015-03-20 11:50:00,91.24,91.27,91.16,91.22,23400.0,76.6238,76.649,76.5566,76.607,23400.0
2015-03-20 12:00:00,91.2,91.27,91.19,91.2,20000.0,76.5902,76.649,76.5818,76.5902,20000.0
2015-03-20 12:10:00,91.21,91.29,91.17,91.29,28500.0,76.5986,76.6658,76.565,76.6658,28500.0
2015-03-20 12:20:00,91.3,91.31,91.21,91.3,27000.0,76.6742,76.6826,76.5986,76.6742,27000.0
2015-03-20 12:30:00,91.31,91.33,91.2,91.22,19200.0,76.6826,76.6994,76.5902,76.607,19200.0
2015-03-20 12:40:00,91.22,91.3,91.22,91.3,24600.0,76.607,76.6742,76.607,76.6742,24600.0
2015-03-20 12:50:00,91.29,91.39,91.26,91.38,31200.0,76.6658,76.7498,76.6406,76.7414,31200.0
2015-03-20 13:00:00,91.37,91.41,91.35,91.38,23000.0,76.733,76.7666,76.7162,76.7414,23000.0
2015-03-20 13:10:00,91.38,91.46,91.36,91.45,25700.0,76.7414,76.8085,76.7246,76.8001,25700.0
2015-03-20 13:20:00,91.46,91.49,91.42,91.43,26500.0,76.8085,76.8337,76.775,76.7833,26500.0
2015-03-20 13:30:00,91.43,91.48,91.4,91.48,30400.0,76.7833,76.8253,76.7582,76.8253,30400.0
2015-03-20 13:40:00,91.47,91.56,91.44,91.55,40200.0,76.8169,76.8925,76.7917,76.8841,40200.0
2015-03-20 13:50:00,91.54,91.63,91.54,91.62,71500.0,76.8757,76.9513,76.8757,76.9429,71500.0
2015-03-20 14:00:00,91.61,91.65,91.52,91.53,39800.0,76.9345,76.9681,76.8589,76.8673,39800.0
2015-03-20 14:10:00,91.54,91.54,91.43,91.48,50500.0,76.8757,76.8757,76.7833,76.8253,50500.0
2015-03-20 14:20:00,91.47,91.48,91.35,91.38,23100.0,76.8169,76.8253,76.7162,76.7414,23100.0
2015-03-20 14:30:00,91.38,91.52,91.36,91.51,27700.0,76.7414,76.8589,76.7246,76.8505,27700.0
2015-03-20 14:40:00,91.5,91.51,91.41,91.44,30200.0,76.8421,76.8505,76.7666,76.7917,30200.0
2015-03-20 14:50:00,91.44,91.51,91.44,91.49,42800.0,76.7917,76.8505,76.7917,76.8337,42800.0
2015-03-20 15:00:00,91.48,91.58,91.48,91.55,48100.0,76.8253,76.9093,76.8253,76.8841,48100.0
2015-03-20 15:10:00,91.56,91.57,91.23,91.24,51300.0,76.8925,76.9009,76.6154,76.6238,51300.0
2015-03-20 15:20:00,91.24,91.26,91.14,91.21,52200.0,76.6238,76.6406,76.5398,76.5986,52200.0
2015-03-20 15:30:00,91.21,91.33,91.17,91.32,66400.0,76.5986,76.6994,76.565,76.691,66400.0
2015-03-20 15:40:00,91.32,91.48,91.26,91.46,108500.0,76.691,76.8253,76.6406,76.8085,108500.0
2015-03-20 15:50:00,91.46,91.47,91.25,91.28,320700.0,76.8085,76.8169,76.6322,76.6574,320700.0
2015-03-23 09:30:00,91.38,91.47,91.21,91.37,71900.0,76.7414,76.8169,76.5986,76.733,71900.0
2015-03-23 09:40:00,91.38,91.64,91.37,91.59,41900.0,76.7414,76.9597,76.733,76.9177,41900.0
2015-03-23 09:50:00,91.6,91.6,91.31,91.4,38200.0,76.9261,76.9261,76.6826,76.7582,38200.0
2015-03-23 10:00:00,91.42,91.51,91.34,91.36,23800.0,76.775,76.8505,76.7078,76.7246,23800.0
2015-03-23 10:10:00,91.36,91.46,91.33,91.42,25600.0,76.7246,76.8085,76.6994,76.775,25600.0
2015-03-23 10:20:00,91.43,91.48,91.34,91.46,26400.0,76.7833,76.8253,76.7078,76.8085,26400.0
2015-03-23 10:30:00,91.46,91.46,91.28,91.29,39600.0,76.8085,76.8085,76.6574,76.6658,39600.0
2015-03-23 10:40:00,91.29,91.35,91.22,91.34,25400.0,76.6658,76.7162,76.607,76.7078,25400.0
2015-03-23 10:50:00,91.36,91.45,91.36,91.39,18400.0,76.7246,76.8001,76.7246,76.7498,18400.0
2015-03-23 11:00:00,91.4,91.41,91.27,91.38,35200.0,76.7582,76.7666,76.649,76.7414,35200.0
2015-03-23 11:10:00,91.37,91.42,91.32,91.41,24300.0,76.733,76.775,76.691,76.7666,24300.0
2015-03-23 11:20:00,91.42,91.48,91.26,91.26,25800.0,76.775,76.8253,76.6406,76.6406,25800.0
2015-03-23 11:30:00,91.26,91.45,91.25,91.45,18400.0,76.6406,76.8001,76.6322,76.8001,18400.0
2015-03-23 11:40:00,91.44,91.48,91.35,91.47,20000.0,76.7917,76.8253,76.7162,76.8169,20000.0
2015-03-23 11:50:00,91.49,91.54,91.45,91.49,18800.0,76.8337,76.8757,76.8001,76.8337,18800.0
2015-03-23 12:00:00,91.48,91.48,91.31,91.31,21000.0,76.8253,76.8253,76.6826,76.6826,21000.0
2015-03-23 12:10:00,91.33,91.4,91.27,91.37,38600.0,76.6994,76.7582,76.649,76.733,38600.0
2015-03-23 12:20:00,91.38,91.49,91.38,91.46,21500.0,76.7414,76.8337,76.7414,76.8085,21500.0
2015-03-23 12:30:00,91.46,91.57,91.46,91.49,30600.0,76.8085,76.9009,76.8085,76.8337,30600.0
2015-03-23 12:40:00,91.5,91.5,91.4,91.42,19600.0,76.8421,76.8421,76.7582,76.775,19600.0
2015-03-23 12:50:00,91.43,91.45,91.41,91.42,29800.0,76.7833,76.8001,76.7666,76.775,29800.0
2015-03-23 13:00:00,91.43,91.49,91.41,91.48,19700.0,76.7833,76.8337,76.7666,76.8253,19700.0
2015-03-23 13:10:00,91.48,91.59,91.47,91.59,28100.0,76.8253,76.9177,76.8169,76.9177,28100.0
2015-03-23 13:20:00,91.59,91.64,91.58,91.61,19600.0,76.9177,76.9597,76.9093,76.9345,19600.0
2015-03-23 13:30:00,91.6,91.67,91.59,91.67,14400.0,76.9261,76.9849,76.9177,76.9849,14400.0
2015-03-23 13:40:00,91.67,91.68,91.55,91.56,27200.0,76.9849,76.9933,76.8841,76.8925,27200.0
2015-03-23 13:50:00,91.55,91.6,91.5,91.59,22400.0,76.8841,76.9261,76.8421,76.9177,22400.0
2015-03-23 14:00:00,91.59,91.73,91.55,91.71,33800.0,76.9177,77.0353,76.8841,77.0185,33800.0
2015-03-23 14:10:00,91.72,91.73,91.65,91.69,20800.0,77.0269,77.0353,76.9681,77.0017,20800.0
2015-03-23 14:20:00,91.69,91.74,91.65,91.72,46000.0,77.0017,77.0437,76.9681,77.0269,46000.0
2015-03-23 14:30:00,91.74,91.75,91.68,91.74,24700.0,77.0437,77.0521,76.9933,77.0437,24700.0
2015-03-23 14:40:00,91.73,91.78,91.68,91.69,25500.0,77.0353,77.0773,76.9933,77.0017,25500.0
2015-03-23 14:50:00,91.69,91.74,91.67,91.71,30000.0,77.0017,77.0437,76.9849,77.0185,30000.0
2015-03-23 15:00:00,91.7,91.74,91.68,91.72,35500.0,77.0101,77.0437,76.9933,77.0269,35500.0
2015-03-23 15:10:00,91.71,91.74,91.66,91.69,48900.0,77.0185,77.0437,76.9765,77.0017,48900.0
2015-03-23 15:20:00,91.69,91.75,91.68,91.71,35800.0,77.0017,77.0521,76.9933,77.0185,35800.0
2015-03-23 15:30:00,91.72,91.74,91.69,91.72,53200.0,77.0269,77.0437,77.0017,77.0269,53200.0
2015-03-23 15:40:00,91.72,91.77,91.68,91.73,99800.0,77.0269,77.0689,76.9933,77.0353,99800.0
2015-03-23 15:50:00,91.73,91.73,91.54,91.54,265800.0,77.0353,77.0353,76.8757,76.8757,265800.0
2015-03-24 09:30:00,91.49,91.49,90.56,90.56,107800.0,76.8337,76.8337,76.0527,76.0527,107800.0
2015-03-24 09:40:00,90.56,90.56,90.31,90.45,44200.0,76.0527,76.0527,75.8428,75.9603,44200.0
2015-03-24 09:50:00,90.44,90.57,90.36,90.5,52000.0,75.9519,76.0611,75.8848,76.0023,52000.0
2015-03-24 10:00:00,90.5,90.86,90.5,90.86,49400.0,76.0023,76.3047,76.0023,76.3047,49400.0
2015-03-24 10:10:00,90.86,90.86,90.75,90.83,51600.0,76.3047,76.3047,76.2123,76.2795,51600.0
2015-03-24 10:20:00,90.81,90.81,90.69,90.72,53000.0,76.2627,76.2627,76.1619,76.1871,53000.0
2015-03-24 10:30:00,90.73,90.74,90.56,90.57,46900.0,76.1955,76.2039,76.0527,76.0611,46900.0
2015-03-24 10:40:00,90.57,90.61,90.33,90.33,65300.0,76.0611,76.0947,75.8596,75.8596,65300.0
2015-03-24 10:50:00,90.32,90.37,90.3,90.32,55800.0,75.8512,75.8932,75.8344,75.8512,55800.0
2015-03-24 11:00:00,90.32,90.62,90.25,90.57,51800.0,75.8512,76.1031,75.7924,76.0611,51800.0
2015-03-24 11:10:00,90.57,90.8,90.53,90.8,32400.0,76.0611,76.2543,76.0275,76.2543,32400.0
2015-03-24 11:20:00,90.79,90.79,90.42,90.49,46200.0,76.2459,76.2459,75.9351,75.9939,46200.0
2015-03-24 11:30:00,90.5,90.58,90.48,90.53,23200.0,76.0023,76.0695,75.9855,76.0275,23200.0
2015-03-24 11:40:00,90.55,90.59,90.52,90.55,20400.0,76.0443,76.0779,76.0191,76.0443,20400.0
2015-03-24 11:50:00,90.55,90.65,90.53,90.56,23100.0,76.0443,76.1283,76.0275,76.0527,23100.0
2015-03-24 12:00:00,90.57,90.59,90.4,90.43,34500.0,76.0611,76.0779,75.9184,75.9435,34500.0
2015-03-24 12:10:00,90.42,90.54,90.4,90.5,28900.0,75.9351,76.0359,75.9184,76.0023,28900.0
2015-03-24 12:20:00,90.5,90.5,90.38,90.38,23000.0,76.0023,76.0023,75.9016,75.9016,23000.0
2015-03-24 12:30:00,90.39,90.4,90.28,90.3,38200.0,75.91,75.9184,75.8176,75.8344,38200.0
2015-03-24 12:40:00,90.29,90.36,90.26,90.28,20200.0,75.826,75.8848,75.8008,75.8176,20200.0
2015-03-24 12:50:00,90.27,90.35,90.24,90.34,32700.0,75.8092,75.8764,75.784,75.868,32700.0
2015-03-24 13:00:00,90.34,90.56,90.33,90.52,38400.0,75.868,76.0527,75.8596,76.0191,38400.0
2015-03-24 13:10:00,90.52,90.68,90.43,90.66,40200.0,76.0191,76.1535,75.9435,76.1367,40200.0
2015-03-24 13:20:00,90.65,90.65,90.39,90.41,44100.0,76.1283,76.1283,75.91,75.9267,44100.0
2015-03-24 13:30:00,90.41,90.41,90.18,90.2,48100.0,75.9267,75.9267,75.7336,75.7504,48100.0
2015-03-24 13:40:00,90.19,90.2,90.1,90.11,35800.0,75.742,75.7504,75.6664,75.6748,35800.0
2015-03-24 13:50:00,90.1,90.11,90.04,90.07,61500.0,75.6664,75.6748,75.616,75.6412,61500.0
2015-03-24 14:00:00,90.09,90.09,89.85,89.88,64600.0,75.658,75.658,75.4565,75.4817,64600.0
2015-03-24 14:10:00,89.89,89.96,89.65,89.65,54300.0,75.4901,75.5488,75.2885,75.2885,54300.0
2015-03-24 14:20:00,89.65,89.81,89.57,89.61,44400.0,75.2885,75.4229,75.2213,75.2549,44400.0
2015-03-24 14:30:00,89.61,89.69,89.53,89.55,43300.0,75.2549,75.3221,75.1877,75.2045,43300.0
2015-03-24 14:40:00,89.56,89.75,89.54,89.67,60700.0,75.2129,75.3725,75.1961,75.3053,60700.0
2015-03-24 14:50:00,89.67,89.72,89.61,89.61,43300.0,75.3053,75.3473,75.2549,75.2549,43300.0
2015-03-24 15:00:00,89.62,89.83,89.61,89.77,53000.0,75.2633,75.4397,75.2549,75.3893,53000.0
2015-03-24 15:10:00,89.77,89.77,89.7,89.72,53400.0,75.3893,75.3893,75.3305,75.3473,53400.0
2015-03-24 15:20:00,89.72,89.72,89.45,89.46,78500.0,75.3473,75.3473,75.1205,75.1289,78500.0
2015-03-24 15:30:00,89.46,89.52,89.44,89.51,133400.0,75.1289,75.1793,75.1121,75.1709,133400.0
2015-03-24 15:40:00,89.52,89.56,89.36,89.39,136300.0,75.1793,75.2129,75.045,75.0701,136300.0
2015-03-24 15:50:00,89.39,89.43,89.28,89.4,306800.0,75.0701,75.1037,74.9778,75.0785,306800.0
2015-03-25 09:30:00,89.41,89.95,89.13,89.2,110700.0,75.0869,75.5404,74.8518,74.9106,110700.0
2015-03-25 09:40:00,89.2,89.48,89.18,89.25,69300.0,74.9106,75.1457,74.8938,74.9526,69300.0
2015-03-25 09:50:00,89.25,89.37,89.16,89.26,37100.0,74.9526,75.0534,74.877,74.961,37100.0
2015-03-25 10:00:00,89.27,89.33,89.09,89.1,43400.0,74.9694,75.0198,74.8182,74.8266,43400.0
2015-03-25 10:10:00,89.11,89.31,89.11,89.23,44400.0,74.835,75.003,74.835,74.9358,44400.0
2015-03-25 10:20:00,89.24,89.37,89.23,89.35,59300.0,74.9442,75.0534,74.9358,75.0366,59300.0
2015-03-25 10:30:00,89.33,89.36,89.26,89.29,48400.0,75.0198,75.045,74.961,74.9862,48400.0
2015-03-25 10:40:00,89.28,89.31,89.18,89.23,41000.0,74.9778,75.003,74.8938,74.9358,41000.0
2015-03-25 10:50:00,89.25,89.27,89.16,89.27,39900.0,74.9526,74.9694,74.877,74.9694,39900.0
2015-03-25 11:00:00,89.27,89.47,89.26,89.29,57100.0,74.9694,75.1373,74.961,74.9862,57100.0
2015-03-25 11:10:00,89.31,89.33,89.16,89.27,55800.0,75.003,75.0198,74.877,74.9694,55800.0
2015-03-25 11:20:00,89.26,89.32,89.19,89.3,37100.0,74.961,75.0114,74.9022,74.9946,37100.0
2015-03-25 11:30:00,89.3,89.32,88.98,88.98,120200.0,74.9946,75.0114,74.7258,74.7258,120200.0
2015-03-25 11:40:00,89.0,89.02,88.73,88.85,52400.0,74.7426,74.7594,74.5159,74.6167,52400.0
2015-03-25 11:50:00,88.84,88.85,88.6,88.66,62300.0,74.6083,74.6167,74.4067,74.4571,62300.0
2015-03-25 12:00:00,88.65,88.76,88.56,88.72,47600.0,74.4487,74.5411,74.3731,74.5075,47600.0
2015-03-25 12:10:00,88.72,88.78,88.63,88.66,37800.0,74.5075,74.5579,74.4319,74.4571,37800.0
2015-03-25 12:20:00,88.65,88.67,88.43,88.59,39400.0,74.4487,74.4655,74.2639,74.3983,39400.0
2015-03-25 12:30:00,88.59,88.76,88.55,88.74,49000.0,74.3983,74.5411,74.3647,74.5243,49000.0
2015-03-25 12:40:00,88.73,88.74,88.55,88.6,57200.0,74.5159,74.5243,74.3647,74.4067,57200.0
2015-03-25 12:50:00,88.6,88.85,88.57,88.79,42700.0,74.4067,74.6167,74.3815,74.5663,42700.0
2015-03-25 13:00:00,88.79,88.79,88.57,88.62,81400.0,74.5663,74.5663,74.3815,74.4235,81400.0
2015-03-25 13:10:00,88.62,88.62,88.34,88.48,51800.0,74.4235,74.4235,74.1884,74.3059,51800.0
2015-03-25 13:20:00,88.49,88.65,88.39,88.6,36000.0,74.3143,74.4487,74.2303,74.4067,36000.0
2015-03-25 13:30:00,88.61,88.76,88.6,88.76,46700.0,74.4151,74.5411,74.4067,74.5411,46700.0
2015-03-25 13:40:00,88.77,88.98,88.75,88.98,197100.0,74.5495,74.7258,74.5327,74.7258,197100.0
2015-03-25 13:50:00,88.98,89.0,88.81,88.81,79100.0,74.7258,74.7426,74.5831,74.5831,79100.0
2015-03-25 14:00:00,88.8,88.96,88.77,88.92,84400.0,74.5747,74.709,74.5495,74.6754,84400.0
2015-03-25 14:10:00,88.92,88.96,88.89,88.95,82900.0,74.6754,74.709,74.6502,74.7006,82900.0
2015-03-25 14:20:00,88.95,88.98,88.89,88.92,49800.0,74.7006,74.7258,74.6502,74.6754,49800.0
2015-03-25 14:30:00,88.91,89.02,88.9,89.02,64500.0,74.667,74.7594,74.6586,74.7594,64500.0
2015-03-25 14:40:00,89.01,89.01,88.89,88.94,96800.0,74.751,74.751,74.6502,74.6922,96800.0
2015-03-25 14:50:00,88.93,89.03,88.91,88.91,80400.0,74.6838,74.7678,74.667,74.667,80400.0
2015-03-25 15:00:00,88.9,88.91,88.71,88.81,73500.0,74.6586,74.667,74.4991,74.5831,73500.0
2015-03-25 15:10:00,88.82,88.86,88.76,88.76,88100.0,74.5915,74.6251,74.5411,74.5411,88100.0
2015-03-25 15:20:00,88.77,88.78,88.52,88.6,101000.0,74.5495,74.5579,74.3395,74.4067,101000.0
2015-03-25 15:30:00,88.61,88.67,88.59,88.66,132100.0,74.4151,74.4655,74.3983,74.4571,132100.0
2015-03-25 15:40:00,88.66,88.67,88.29,88.33,182000.0,74.4571,74.4655,74.1464,74.18,182000.0
2015-03-25 15:50:00,88.32,88.35,88.18,88.21,348400.0,74.1716,74.1968,74.054,74.0792,348400.0
2015-03-26 09:30:00,91.48,92.72,90.94,91.98,484700.0,76.8253,77.8667,76.3718,77.2452,484700.0
2015-03-26 09:40:00,91.96,93.2,91.85,93.1,333200.0,77.2284,78.2698,77.1361,78.1858,333200.0
2015-03-26 09:50:00,93.09,93.44,92.82,93.34,310500.0,78.1774,78.4714,77.9507,78.3874,310500.0
2015-03-26 10:00:00,93.36,94.6,93.28,94.08,446600.0,78.4042,79.4455,78.337,79.0088,446600.0
2015-03-26 10:10:00,94.15,94.15,93.28,93.68,339000.0,79.0676,79.0676,78.337,78.6729,339000.0
2015-03-26 10:20:00,93.69,94.98,93.69,94.81,432300.0,78.6813,79.7647,78.6813,79.6219,432300.0
2015-03-26 10:30:00,94.82,94.95,94.27,94.3,300600.0,79.6303,79.7395,79.1684,79.1936,300600.0
2015-03-26 10:40:00,94.31,94.46,93.63,93.68,223000.0,79.202,79.328,78.6309,78.6729,223000.0
2015-03-26 10:50:00,93.68,94.49,93.64,94.48,127600.0,78.6729,79.3532,78.6393,79.3448,127600.0
2015-03-26 11:00:00,94.47,94.47,93.86,94.08,96200.0,79.3364,79.3364,78.8241,79.0088,96200.0
2015-03-26 11:10:00,94.1,94.35,93.88,94.05,56100.0,79.0256,79.2356,78.8409,78.9836,56100.0
2015-03-26 11:20:00,94.05,94.44,94.0,94.23,68800.0,78.9836,79.3112,78.9416,79.1348,68800.0
2015-03-26 11:30:00,94.22,94.46,94.08,94.37,100800.0,79.1264,79.328,79.0088,79.2524,100800.0
2015-03-26 11:40:00,94.38,94.53,94.07,94.19,138500.0,79.2608,79.3867,79.0004,79.1012,138500.0
2015-03-26 11:50:00,94.18,94.65,94.11,94.63,99600.0,79.0928,79.4875,79.034,79.4707,99600.0
2015-03-26 12:00:00,94.63,94.63,94.29,94.5,87900.0,79.4707,79.4707,79.1852,79.3616,87900.0
2015-03-26 12:10:00,94.5,94.5,94.43,94.47,35600.0,79.3616,79.3616,79.3028,79.3364,35600.0
2015-03-26 12:20:00,94.48,94.53,94.37,94.42,73900.0,79.3448,79.3867,79.2524,79.2944,73900.0
2015-03-26 12:30:00,94.4,94.4,94.12,94.18,58600.0,79.2776,79.2776,79.0424,79.0928,58600.0
2015-03-26 12:40:00,94.17,94.28,93.94,94.25,64800.0,79.0844,79.1768,78.8913,79.1516,64800.0
2015-03-26 12:50:00,94.24,94.35,94.19,94.29,102400.0,79.1432,79.2356,79.1012,79.1852,102400.0
2015-03-26 13:00:00,94.28,94.38,94.23,94.28,82300.0,79.1768,79.2608,79.1348,79.1768,82300.0
2015-03-26 13:10:00,94.3,94.4,93.7,93.77,160000.0,79.1936,79.2776,78.6897,78.7485,160000.0
2015-03-26 13:20:00,93.77,93.92,93.71,93.89,73700.0,78.7485,78.8745,78.6981,78.8493,73700.0
2015-03-26 13:30:00,93.88,94.13,93.8,94.1,63000.0,78.8409,79.0508,78.7737,79.0256,63000.0
2015-03-26 13:40:00,94.11,94.37,94.1,94.37,83600.0,79.034,79.2524,79.0256,79.2524,83600.0
2015-03-26 13:50:00,94.37,94.5,94.29,94.48,84300.0,79.2524,79.3616,79.1852,79.3448,84300.0
2015-03-26 14:00:00,94.47,94.5,94.18,94.2,66300.0,79.3364,79.3616,79.0928,79.1096,66300.0
2015-03-26 14:10:00,94.21,94.46,93.97,94.46,63100.0,79.118,79.328,78.9165,79.328,63100.0
2015-03-26 14:20:00,94.46,94.67,94.28,94.28,224400.0,79.328,79.5043,79.1768,79.1768,224400.0
2015-03-26 14:30:00,94.27,94.5,94.26,94.44,74700.0,79.1684,79.3616,79.16,79.3112,74700.0
2015-03-26 14:40:00,94.46,94.54,94.34,94.36,51500.0,79.328,79.3951,79.2272,79.244,51500.0
2015-03-26 14:50:00,94.36,94.53,94.23,94.3,49200.0,79.244,79.3867,79.1348,79.1936,49200.0
2015-03-26 15:00:00,94.28,94.32,94.04,94.31,113400.0,79.1768,79.2104,78.9752,79.202,113400.0
2015-03-26 15:10:00,94.3,94.33,93.97,94.03,113900.0,79.1936,79.2188,78.9165,78.9668,113900.0
2015-03-26 15:20:00,94.04,94.21,94.02,94.13,92200.0,78.9752,79.118,78.9584,79.0508,92200.0
2015-03-26 15:30:00,94.12,94.39,94.04,94.32,95100.0,79.0424,79.2692,78.9752,79.2104,95100.0
2015-03-26 15:40:00,94.31,94.45,94.09,94.44,193200.0,79.202,79.3196,79.0172,79.3112,193200.0
2015-03-26 15:50:00,94.43,94.52,94.13,94.19,465300.0,79.3028,79.3783,79.0508,79.1012,465300.0
2015-03-27 09:30:00,93.92,94.12,93.46,93.48,218500.0,78.8745,79.0424,78.4882,78.5049,218500.0
2015-03-27 09:40:00,93.48,93.51,93.11,93.28,124100.0,78.5049,78.5301,78.1942,78.337,124100.0
2015-03-27 09:50:00,93.27,93.47,93.26,93.31,129600.0,78.3286,78.4966,78.3202,78.3622,129600.0
2015-03-27 10:00:00,93.31,93.5,93.0,93.03,125700.0,78.3622,78.5217,78.1018,78.127,125700.0
2015-03-27 10:10:00,93.04,93.05,92.65,93.03,158200.0,78.1354,78.1438,77.8079,78.127,158200.0
2015-03-27 10:20:00,93.04,93.25,92.97,93.18,96400.0,78.1354,78.3118,78.0766,78.253,96400.0
2015-03-27 10:30:00,93.16,93.48,92.98,93.48,124600.0,78.2362,78.5049,78.085,78.5049,124600.0
2015-03-27 10:40:00,93.49,93.5,93.17,93.29,74500.0,78.5133,78.5217,78.2446,78.3454,74500.0
2015-03-27 10:50:00,93.3,93.4,93.24,93.36,73900.0,78.3538,78.4378,78.3034,78.4042,73900.0
2015-03-27 11:00:00,93.36,93.44,93.28,93.31,59000.0,78.4042,78.4714,78.337,78.3622,59000.0
2015-03-27 11:10:00,93.3,93.41,93.3,93.34,105100.0,78.3538,78.4462,78.3538,78.3874,105100.0
2015-03-27 11:20:00,93.34,93.42,93.33,93.36,65600.0,78.3874,78.4546,78.379,78.4042,65600.0
2015-03-27 11:30:00,93.34,93.4,93.05,93.09,96300.0,78.3874,78.4378,78.1438,78.1774,96300.0
2015-03-27 11:40:00,93.09,93.4,93.06,93.36,302700.0,78.1774,78.4378,78.1522,78.4042,302700.0
2015-03-27 11:50:00,93.36,93.38,93.22,93.36,61900.0,78.4042,78.421,78.2866,78.4042,61900.0
2015-03-27 12:00:00,93.37,93.4,93.33,93.33,41600.0,78.4126,78.4378,78.379,78.379,41600.0
2015-03-27 12:10:00,93.33,93.37,93.2,93.31,60100.0,78.379,78.4126,78.2698,78.3622,60100.0
2015-03-27 12:20:00,93.31,93.76,93.29,93.73,138400.0,78.3622,78.7401,78.3454,78.7149,138400.0
2015-03-27 12:30:00,93.73,93.9,93.68,93.83,108600.0,78.7149,78.8577,78.6729,78.7989,108600.0
2015-03-27 12:40:00,93.85,93.9,93.79,93.8,89400.0,78.8157,78.8577,78.7653,78.7737,89400.0
2015-03-27 12:50:00,93.81,93.89,93.75,93.84,32600.0,78.7821,78.8493,78.7317,78.8073,32600.0
2015-03-27 13:00:00,93.85,93.85,93.63,93.67,37800.0,78.8157,78.8157,78.6309,78.6645,37800.0
2015-03-27 13:10:00,93.66,93.7,93.6,93.68,34800.0,78.6561,78.6897,78.6057,78.6729,34800.0
2015-03-27 13:20:00,93.68,93.7,93.63,93.63,38900.0,78.6729,78.6897,78.6309,78.6309,38900.0
2015-03-27 13:30:00,93.63,93.65,93.59,93.64,39200.0,78.6309,78.6477,78.5973,78.6393,39200.0
2015-03-27 13:40:00,93.64,93.73,93.56,93.59,44000.0,78.6393,78.7149,78.5721,78.5973,44000.0
2015-03-27 13:50:00,93.6,93.7,93.56,93.69,35900.0,78.6057,78.6897,78.5721,78.6813,35900.0
2015-03-27 14:00:00,93.69,93.71,93.58,93.61,48800.0,78.6813,78.6981,78.5889,78.6141,48800.0
2015-03-27 14:10:00,93.62,93.7,93.6,93.69,47800.0,78.6225,78.6897,78.6057,78.6813,47800.0
2015-03-27 14:20:00,93.69,93.71,93.64,93.7,52200.0,78.6813,78.6981,78.6393,78.6897,52200.0
2015-03-27 14:30:00,93.68,93.8,93.65,93.67,61400.0,78.6729,78.7737,78.6477,78.6645,61400.0
2015-03-27 14:40:00,93.66,93.92,93.66,93.89,66900.0,78.6561,78.8745,78.6561,78.8493,66900.0
2015-03-27 14:50:00,93.87,93.95,93.81,93.94,39800.0,78.8325,78.8997,78.7821,78.8913,39800.0
2015-03-27 15:00:00,93.94,93.95,93.84,93.85,76300.0,78.8913,78.8997,78.8073,78.8157,76300.0
2015-03-27 15:10:00,93.83,93.87,93.77,93.77,52200.0,78.7989,78.8325,78.7485,78.7485,52200.0
2015-03-27 15:20:00,93.77,93.86,93.77,93.83,58600.0,78.7485,78.8241,78.7485,78.7989,58600.0
2015-03-27 15:30:00,93.83,94.06,93.79,94.06,182700.0,78.7989,78.992,78.7653,78.992,182700.0
2015-03-27 15:40:00,94.06,94.14,93.89,93.98,150800.0,78.992,79.0592,78.8493,78.9249,150800.0
2015-03-27 15:50:00,93.99,94.09,93.91,93.95,271500.0,78.9332,79.0172,78.8661,78.8997,271500.0
2015-03-30 09:30:00,94.15,94.6,94.13,94.48,225200.0,79.0676,79.4455,79.0508,79.3448,225200.0
2015-03-30 09:40:00,94.5,94.84,94.44,94.61,128900.0,79.3616,79.6471,79.3112,79.4539,128900.0
2015-03-30 09:50:00,94.63,94.7,94.53,94.64,62600.0,79.4707,79.5295,79.3867,79.4791,62600.0
2015-03-30 10:00:00,94.66,94.68,94.23,94.28,101700.0,79.4959,79.5127,79.1348,79.1768,101700.0
2015-03-30 10:10:00,94.28,94.33,94.1,94.13,88600.0,79.1768,79.2188,79.0256,79.0508,88600.0
2015-03-30 10:20:00,94.14,94.16,93.95,94.07,87500.0,79.0592,79.076,78.8997,79.0004,87500.0
2015-03-30 10:30:00,94.07,94.3,94.04,94.25,52300.0,79.0004,79.1936,78.9752,79.1516,52300.0
2015-03-30 10:40:00,94.24,94.26,94.07,94.13,58800.0,79.1432,79.16,79.0004,79.0508,58800.0
2015-03-30 10:50:00,94.14,94.24,94.1,94.21,146200.0,79.0592,79.1432,79.0256,79.118,146200.0
2015-03-30 11:00:00,94.21,94.22,93.98,94.03,42100.0,79.118,79.1264,78.9249,78.9668,42100.0
2015-03-30 11:10:00,94.03,94.19,93.99,94.18,242000.0,78.9668,79.1012,78.9332,79.0928,242000.0
2015-03-30 11:20:00,94.17,94.28,94.15,94.15,29100.0,79.0844,79.1768,79.0676,79.0676,29100.0
2015-03-30 11:30:00,94.15,94.17,94.03,94.03,57600.0,79.0676,79.0844,78.9668,78.9668,57600.0
2015-03-30 11:40:00,94.03,94.04,93.94,94.02,40200.0,78.9668,78.9752,78.8913,78.9584,40200.0
2015-03-30 11:50:00,94.01,94.24,93.99,94.17,80900.0,78.95,79.1432,78.9332,79.0844,80900.0
2015-03-30 12:00:00,94.18,94.23,94.09,94.16,46000.0,79.0928,79.1348,79.0172,79.076,46000.0
2015-03-30 12:10:00,94.17,94.37,94.16,94.34,46000.0,79.0844,79.2524,79.076,79.2272,46000.0
2015-03-30 12:20:00,94.37,94.42,94.3,94.3,25400.0,79.2524,79.2944,79.1936,79.1936,25400.0
2015-03-30 12:30:00,94.32,94.4,94.32,94.38,29100.0,79.2104,79.2776,79.2104,79.2608,29100.0
2015-03-30 12:40:00,94.38,94.46,94.34,94.39,30100.0,79.2608,79.328,79.2272,79.2692,30100.0
2015-03-30 12:50:00,94.38,94.39,94.22,94.23,22000.0,79.2608,79.2692,79.1264,79.1348,22000.0
2015-03-30 13:00:00,94.22,94.23,94.17,94.19,30200.0,79.1264,79.1348,79.0844,79.1012,30200.0
2015-03-30 13:10:00,94.2,94.31,94.19,94.31,33400.0,79.1096,79.202,79.1012,79.202,33400.0
2015-03-30 13:20:00,94.32,94.34,94.29,94.34,38400.0,79.2104,79.2272,79.1852,79.2272,38400.0
2015-03-30 13:30:00,94.34,94.34,94.29,94.34,58200.0,79.2272,79.2272,79.1852,79.2272,58200.0
2015-03-30 13:40:00,94.33,94.36,94.3,94.31,24100.0,79.2188,79.244,79.1936,79.202,24100.0
2015-03-30 13:50:00,94.3,94.33,94.18,94.33,25500.0,79.1936,79.2188,79.0928,79.2188,25500.0
2015-03-30 14:00:00,94.35,94.45,94.33,94.41,36100.0,79.2356,79.3196,79.2188,79.286,36100.0
2015-03-30 14:10:00,94.42,94.5,94.39,94.42,36500.0,79.2944,79.3616,79.2692,79.2944,36500.0
2015-03-30 14:20:00,94.42,94.5,94.4,94.48,54900.0,79.2944,79.3616,79.2776,79.3448,54900.0
2015-03-30 14:30:00,94.48,94.5,94.46,94.49,63600.0,79.3448,79.3616,79.328,79.3532,63600.0
2015-03-30 14:40:00,94.49,94.49,94.27,94.29,37200.0,79.3532,79.3532,79.1684,79.1852,37200.0
2015-03-30 14:50:00,94.3,94.32,94.19,94.25,49200.0,79.1936,79.2104,79.1012,79.1516,49200.0
2015-03-30 15:00:00,94.24,94.35,94.23,94.31,138900.0,79.1432,79.2356,79.1348,79.202,138900.0
2015-03-30 15:10:00,94.32,94.5,94.3,94.5,104900.0,79.2104,79.3616,79.1936,79.3616,104900.0
2015-03-30 15:20:00,94.5,94.51,94.35,94.4,59300.0,79.3616,79.3699,79.2356,79.2776,59300.0
2015-03-30 15:30:00,94.41,94.5,94.36,94.47,86900.0,79.286,79.3616,79.244,79.3364,86900.0
2015-03-30 15:40:00,94.47,94.54,94.43,94.54,110100.0,79.3364,79.3951,79.3028,79.3951,110100.0
2015-03-30 15:50:00,94.54,94.54,94.35,94.44,193900.0,79.3951,79.3951,79.2356,79.3112,193900.0
2015-03-31 09:30:00,94.01,94.12,93.67,93.93,159700.0,78.95,79.0424,78.6645,78.8829,159700.0
2015-03-31 09:40:00,93.93,93.95,93.67,93.9,59900.0,78.8829,78.8997,78.6645,78.8577,59900.0
2015-03-31 09:50:00,93.9,93.92,93.55,93.67,44700.0,78.8577,78.8745,78.5637,78.6645,44700.0
2015-03-31 10:00:00,93.7,93.96,93.7,93.96,90800.0,78.6897,78.9081,78.6897,78.9081,90800.0
2015-03-31 10:10:00,93.95,94.04,93.95,93.98,174700.0,78.8997,78.9752,78.8997,78.9249,174700.0
2015-03-31 10:20:00,93.98,94.36,93.97,94.23,104000.0,78.9249,79.244,78.9165,79.1348,104000.0
2015-03-31 10:30:00,94.23,94.24,94.08,94.18,25100.0,79.1348,79.1432,79.0088,79.0928,25100.0
2015-03-31 10:40:00,94.17,94.35,94.17,94.34,46900.0,79.0844,79.2356,79.0844,79.2272,46900.0
2015-03-31 10:50:00,94.35,94.37,94.21,94.24,36800.0,79.2356,79.2524,79.118,79.1432,36800.0
2015-03-31 11:00:00,94.22,94.35,94.2,94.28,17700.0,79.1264,79.2356,79.1096,79.1768,17700.0
2015-03-31 11:10:00,94.27,94.48,94.27,94.45,32400.0,79.1684,79.3448,79.1684,79.3196,32400.0
2015-03-31 11:20:00,94.45,94.49,94.41,94.41,35100.0,79.3196,79.3532,79.286,79.286,35100.0
2015-03-31 11:30:00,94.42,94.42,94.26,94.4,26600.0,79.2944,79.2944,79.16,79.2776,26600.0
2015-03-31 11:40:00,94.4,94.4,94.3,94.34,37300.0,79.2776,79.2776,79.1936,79.2272,37300.0
2015-03-31 11:50:00,94.33,94.33,94.11,94.11,28100.0,79.2188,79.2188,79.034,79.034,28100.0
2015-03-31 12:00:00,94.1,94.1,93.98,94.03,30300.0,79.0256,79.0256,78.9249,78.9668,30300.0
2015-03-31 12:10:00,94.02,94.11,93.98,94.02,18800.0,78.9584,79.034,78.9249,78.9584,18800.0
2015-03-31 12:20:00,94.03,94.2,94.03,94.14,19600.0,78.9668,79.1096,78.9668,79.0592,19600.0
2015-03-31 12:30:00,94.15,94.16,94.08,94.14,30400.0,79.0676,79.076,79.0088,79.0592,30400.0
2015-03-31 12:40:00,94.15,94.15,94.03,94.07,18300.0,79.0676,79.0676,78.9668,79.0004,18300.0
2015-03-31 12:50:00,94.08,94.13,93.97,94.11,22300.0,79.0088,79.0508,78.9165,79.034,22300.0
2015-03-31 13:00:00,94.13,94.21,94.05,94.2,29700.0,79.0508,79.118,78.9836,79.1096,29700.0
2015-03-31 13:10:00,94.19,94.25,94.14,94.25,24200.0,79.1012,79.1516,79.0592,79.1516,24200.0
2015-03-31 13:20:00,94.25,94.25,94.17,94.17,23200.0,79.1516,79.1516,79.0844,79.0844,23200.0
2015-03-31 13:30:00,94.18,94.25,94.15,94.17,19400.0,79.0928,79.1516,79.0676,79.0844,19400.0
2015-03-31 13:40:00,94.17,94.25,94.12,94.12,23900.0,79.0844,79.1516,79.0424,79.0424,23900.0
2015-03-31 13:50:00,94.14,94.18,94.04,94.13,32400.0,79.0592,79.0928,78.9752,79.0508,32400.0
2015-03-31 14:00:00,94.13,94.2,94.1,94.17,17500.0,79.0508,79.1096,79.0256,79.0844,17500.0
2015-03-31 14:10:00,94.18,94.26,94.17,94.25,34000.0,79.0928,79.16,79.0844,79.1516,34000.0
2015-03-31 14:20:00,94.23,94.31,94.13,94.17,28600.0,79.1348,79.202,79.0508,79.0844,28600.0
2015-03-31 14:30:00,94.17,94.28,94.09,94.27,51300.0,79.0844,79.1768,79.0172,79.1684,51300.0
2015-03-31 14:40:00,94.26,94.26,94.15,94.25,27100.0,79.16,79.16,79.0676,79.1516,27100.0
2015-03-31 14:50:00,94.26,94.28,94.17,94.25,24000.0,79.16,79.1768,79.0844,79.1516,24000.0
2015-03-31 15:00:00,94.25,94.25,94.02,94.11,59700.0,79.1516,79.1516,78.9584,79.034,59700.0
2015-03-31 15:10:00,94.11,94.12,93.8,93.8,73500.0,79.034,79.0424,78.7737,78.7737,73500.0
2015-03-31 15:20:00,93.81,93.91,93.68,93.85,80900.0,78.7821,78.8661,78.6729,78.8157,80900.0
2015-03-31 15:30:00,93.85,93.98,93.8,93.94,117800.0,78.8157,78.9249,78.7737,78.8913,117800.0
2015-03-31 15:40:00,93.94,94.01,93.83,93.93,104800.0,78.8913,78.95,78.7989,78.8829,104800.0
2015-03-31 15:50:00,93.93,93.95,93.69,93.69,267100.0,78.8829,78.8997,78.6813,78.6813,267100.0
2015-04-01 09:30:00,93.56,93.93,93.23,93.46,162300.0,78.5721,78.8829,78.295,78.4882,162300.0
2015-04-01 09:40:00,93.39,93.52,93.0,93.03,67000.0,78.4294,78.5385,78.1018,78.127,67000.0
2015-04-01 09:50:00,93.0,93.08,92.87,92.95,362400.0,78.1018,78.169,77.9927,78.0599,362400.0
2015-04-01 10:00:00,92.93,93.07,92.68,92.83,52000.0,78.0431,78.1606,77.8331,77.9591,52000.0
2015-04-01 10:10:00,92.84,93.11,92.82,93.0,44100.0,77.9675,78.1942,77.9507,78.1018,44100.0
2015-04-01 10:20:00,93.01,93.09,92.81,92.94,34100.0,78.1102,78.1774,77.9423,78.0515,34100.0
2015-04-01 10:30:00,92.96,93.01,92.76,92.79,26900.0,78.0683,78.1102,77.9003,77.9255,26900.0
2015-04-01 10:40:00,92.79,93.09,92.78,93.09,34000.0,77.9255,78.1774,77.9171,78.1774,34000.0
2015-04-01 10:50:00,93.1,93.39,93.07,93.3,40100.0,78.1858,78.4294,78.1606,78.3538,40100.0
2015-04-01 11:00:00,93.33,93.48,93.25,93.47,37300.0,78.379,78.5049,78.3118,78.4966,37300.0
2015-04-01 11:10:00,93.45,93.6,93.39,93.4,28200.0,78.4798,78.6057,78.4294,78.4378,28200.0
2015-04-01 11:20:00,93.4,93.45,93.26,93.33,39800.0,78.4378,78.4798,78.3202,78.379,39800.0
2015-04-01 11:30:00,93.34,93.43,93.22,93.27,35900.0,78.3874,78.463,78.2866,78.3286,35900.0
2015-04-01 11:40:00,93.27,93.34,93.2,93.31,30800.0,78.3286,78.3874,78.2698,78.3622,30800.0
2015-04-01 11:50:00,93.31,93.34,93.07,93.08,29800.0,78.3622,78.3874,78.1606,78.169,29800.0
2015-04-01 12:00:00,93.11,93.25,93.09,93.25,56800.0,78.1942,78.3118,78.1774,78.3118,56800.0
2015-04-01 12:10:00,93.25,93.25,92.98,93.1,69900.0,78.3118,78.3118,78.085,78.1858,69900.0
2015-04-01 12:20:00,93.12,93.21,93.03,93.17,17300.0,78.2026,78.2782,78.127,78.2446,17300.0
2015-04-01 12:30:00,93.17,93.29,93.06,93.22,47200.0,78.2446,78.3454,78.1522,78.2866,47200.0
2015-04-01 12:40:00,93.23,93.3,93.14,93.22,27100.0,78.295,78.3538,78.2194,78.2866,27100.0
2015-04-01 12:50:00,93.23,93.33,93.19,93.27,22000.0,78.295,78.379,78.2614,78.3286,22000.0
2015-04-01 13:00:00,93.25,93.27,93.15,93.27,18500.0,78.3118,78.3286,78.2278,78.3286,18500.0
2015-04-01 13:10:00,93.28,93.38,93.26,93.34,28500.0,78.337,78.421,78.3202,78.3874,28500.0
2015-04-01 13:20:00,93.37,93.42,93.29,93.39,24300.0,78.4126,78.4546,78.3454,78.4294,24300.0
2015-04-01 13:30:00,93.39,93.48,93.35,93.45,27500.0,78.4294,78.5049,78.3958,78.4798,27500.0
2015-04-01 13:40:00,93.46,93.6,93.44,93.55,25800.0,78.4882,78.6057,78.4714,78.5637,25800.0
2015-04-01 13:50:00,93.57,93.59,93.46,93.46,23700.0,78.5805,78.5973,78.4882,78.4882,23700.0
2015-04-01 14:00:00,93.46,93.51,93.38,93.48,34600.0,78.4882,78.5301,78.421,78.5049,34600.0
2015-04-01 14:10:00,93.48,93.5,93.27,93.35,31900.0,78.5049,78.5217,78.3286,78.3958,31900.0
2015-04-01 14:20:00,93.33,93.44,93.28,93.36,53900.0,78.379,78.4714,78.337,78.4042,53900.0
2015-04-01 14:30:00,93.34,93.45,93.26,93.43,39200.0,78.3874,78.4798,78.3202,78.463,39200.0
2015-04-01 14:40:00,93.43,93.55,93.4,93.53,37800.0,78.463,78.5637,78.4378,78.5469,37800.0
2015-04-01 14:50:00,93.53,93.55,93.46,93.51,32300.0,78.5469,78.5637,78.4882,78.5301,32300.0
2015-04-01 15:00:00,93.51,93.53,93.27,93.29,61200.0,78.5301,78.5469,78.3286,78.3454,61200.0
2015-04-01 15:10:00,93.29,93.35,93.23,93.28,72400.0,78.3454,78.3958,78.295,78.337,72400.0
2015-04-01 15:20:00,93.28,93.37,93.23,93.25,75400.0,78.337,78.4126,78.295,78.3118,75400.0
2015-04-01 15:30:00,93.24,93.44,93.17,93.38,122100.0,78.3034,78.4714,78.2446,78.421,122100.0
2015-04-01 15:40:00,93.37,93.38,93.15,93.31,134600.0,78.4126,78.421,78.2278,78.3622,134600.0
2015-04-01 15:50:00,93.32,93.56,93.24,93.55,304900.0,78.3706,78.5721,78.3034,78.5637,304900.0
2015-04-02 09:30:00,93.7,93.8,93.1,93.4,92800.0,78.6897,78.7737,78.1858,78.4378,92800.0
2015-04-02 09:40:00,93.43,93.8,93.37,93.8,55800.0,78.463,78.7737,78.4126,78.7737,55800.0
2015-04-02 09:50:00,93.82,94.31,93.81,94.28,76800.0,78.7905,79.202,78.7821,79.1768,76800.0
2015-04-02 10:00:00,94.28,94.42,94.19,94.27,39300.0,79.1768,79.2944,79.1012,79.1684,39300.0
2015-04-02 10:10:00,94.3,94.3,94.09,94.09,33900.0,79.1936,79.1936,79.0172,79.0172,33900.0
2015-04-02 10:20:00,94.09,94.11,93.78,93.83,35600.0,79.0172,79.034,78.7569,78.7989,35600.0
2015-04-02 10:30:00,93.83,93.92,93.71,93.84,42000.0,78.7989,78.8745,78.6981,78.8073,42000.0
2015-04-02 10:40:00,93.8,93.91,93.73,93.85,18000.0,78.7737,78.8661,78.7149,78.8157,18000.0
2015-04-02 10:50:00,93.84,93.92,93.8,93.84,15100.0,78.8073,78.8745,78.7737,78.8073,15100.0
2015-04-02 11:00:00,93.84,93.94,93.76,93.8,20200.0,78.8073,78.8913,78.7401,78.7737,20200.0
2015-04-02 11:10:00,93.8,93.8,93.72,93.8,17100.0,78.7737,78.7737,78.7065,78.7737,17100.0
2015-04-02 11:20:00,93.8,93.92,93.8,93.82,55800.0,78.7737,78.8745,78.7737,78.7905,55800.0
2015-04-02 11:30:00,93.84,94.0,93.83,94.0,38800.0,78.8073,78.9416,78.7989,78.9416,38800.0
2015-04-02 11:40:00,94.0,94.07,93.95,94.06,41300.0,78.9416,79.0004,78.8997,78.992,41300.0
2015-04-02 11:50:00,94.06,94.06,93.79,93.82,31100.0,78.992,78.992,78.7653,78.7905,31100.0
2015-04-02 12:00:00,93.8,93.83,93.62,93.81,53300.0,78.7737,78.7989,78.6225,78.7821,53300.0
2015-04-02 12:10:00,93.8,93.93,93.67,93.89,53300.0,78.7737,78.8829,78.6645,78.8493,53300.0
2015-04-02 12:20:00,93.89,94.02,93.71,94.01,64800.0,78.8493,78.9584,78.6981,78.95,64800.0
2015-04-02 12:30:00,94.01,94.02,93.92,93.96,21600.0,78.95,78.9584,78.8745,78.9081,21600.0
2015-04-02 12:40:00,93.94,94.07,93.94,94.01,17600.0,78.8913,79.0004,78.8913,78.95,17600.0
2015-04-02 12:50:00,94.04,94.06,93.95,93.97,11500.0,78.9752,78.992,78.8997,78.9165,11500.0
2015-04-02 13:00:00,94.0,94.01,93.91,93.94,16000.0,78.9416,78.95,78.8661,78.8913,16000.0
2015-04-02 13:10:00,93.96,94.14,93.95,94.12,22700.0,78.9081,79.0592,78.8997,79.0424,22700.0
2015-04-02 13:20:00,94.13,94.13,94.0,94.04,19100.0,79.0508,79.0508,78.9416,78.9752,19100.0
2015-04-02 13:30:00,94.04,94.05,93.96,94.04,16700.0,78.9752,78.9836,78.9081,78.9752,16700.0
2015-04-02 13:40:00,94.05,94.07,93.92,94.02,36900.0,78.9836,79.0004,78.8745,78.9584,36900.0
2015-04-02 13:50:00,94.01,94.03,93.94,94.03,21600.0,78.95,78.9668,78.8913,78.9668,21600.0
2015-04-02 14:00:00,94.02,94.09,93.98,94.04,21700.0,78.9584,79.0172,78.9249,78.9752,21700.0
2015-04-02 14:10:00,94.04,94.25,94.02,94.24,22500.0,78.9752,79.1516,78.9584,79.1432,22500.0
2015-04-02 14:20:00,94.25,94.25,94.03,94.05,25900.0,79.1516,79.1516,78.9668,78.9836,25900.0
2015-04-02 14:30:00,94.07,94.13,93.98,93.98,22000.0,79.0004,79.0508,78.9249,78.9249,22000.0
2015-04-02 14:40:00,93.98,93.99,93.83,93.95,29900.0,78.9249,78.9332,78.7989,78.8997,29900.0
2015-04-02 14:50:00,93.97,94.02,93.88,94.0,37000.0,78.9165,78.9584,78.8409,78.9416,37000.0
2015-04-02 15:00:00,94.0,94.08,93.99,94.07,28700.0,78.9416,79.0088,78.9332,79.0004,28700.0
2015-04-02 15:10:00,94.08,94.08,93.91,93.92,35600.0,79.0088,79.0088,78.8661,78.8745,35600.0
2015-04-02 15:20:00,93.92,94.07,93.9,94.07,72600.0,78.8745,79.0004,78.8577,79.0004,72600.0
2015-04-02 15:30:00,94.06,94.17,94.04,94.14,48100.0,78.992,79.0844,78.9752,79.0592,48100.0
2015-04-02 15:40:00,94.14,94.3,94.08,94.28,93600.0,79.0592,79.1936,79.0088,79.1768,93600.0
2015-04-02 15:50:00,94.27,94.41,94.15,94.16,339500.0,79.1684,79.286,79.0676,79.076,339500.0
2015-04-06 09:30:00,93.46,94.25,93.13,94.17,165300.0,78.4882,79.1516,78.211,79.0844,165300.0
2015-04-06 09:40:00,94.15,94.46,94.15,94.38,51100.0,79.0676,79.328,79.0676,79.2608,51100.0
2015-04-06 09:50:00,94.39,94.49,94.29,94.32,39100.0,79.2692,79.3532,79.1852,79.2104,39100.0
2015-04-06 10:00:00,94.33,94.5,94.13,94.47,59600.0,79.2188,79.3616,79.0508,79.3364,59600.0
2015-04-06 10:10:00,94.48,94.72,94.44,94.71,64800.0,79.3448,79.5463,79.3112,79.5379,64800.0
2015-04-06 10:20:00,94.72,94.95,94.69,94.95,49200.0,79.5463,79.7395,79.5211,79.7395,49200.0
2015-04-06 10:30:00,94.95,95.11,94.95,95.01,119300.0,79.7395,79.8738,79.7395,79.7899,119300.0
2015-04-06 10:40:00,95.02,95.09,94.91,94.91,49000.0,79.7982,79.857,79.7059,79.7059,49000.0
2015-04-06 10:50:00,94.93,95.16,94.9,95.1,39600.0,79.7227,79.9158,79.6975,79.8654,39600.0
2015-04-06 11:00:00,95.11,95.28,95.11,95.22,42100.0,79.8738,80.0166,79.8738,79.9662,42100.0
2015-04-06 11:10:00,95.21,95.29,95.16,95.24,33300.0,79.9578,80.025,79.9158,79.983,33300.0
2015-04-06 11:20:00,95.23,95.4,95.22,95.38,41400.0,79.9746,80.1174,79.9662,80.1006,41400.0
2015-04-06 11:30:00,95.37,95.4,95.31,95.39,40700.0,80.0922,80.1174,80.0418,80.109,40700.0
2015-04-06 11:40:00,95.4,95.44,95.33,95.36,34700.0,80.1174,80.151,80.0586,80.0838,34700.0
2015-04-06 11:50:00,95.34,95.43,95.31,95.42,34900.0,80.067,80.1426,80.0418,80.1342,34900.0
2015-04-06 12:00:00,95.41,95.49,95.4,95.48,45600.0,80.1258,80.193,80.1174,80.1846,45600.0
2015-04-06 12:10:00,95.49,95.59,95.45,95.59,42000.0,80.193,80.2769,80.1594,80.2769,42000.0
2015-04-06 12:20:00,95.59,95.77,95.57,95.69,72800.0,80.2769,80.4281,80.2601,80.3609,72800.0
2015-04-06 12:30:00,95.67,95.67,95.55,95.63,25400.0,80.3441,80.3441,80.2433,80.3105,25400.0
2015-04-06 12:40:00,95.63,95.67,95.58,95.65,24400.0,80.3105,80.3441,80.2685,80.3273,24400.0
2015-04-06 12:50:00,95.63,95.68,95.61,95.64,21600.0,80.3105,80.3525,80.2937,80.3189,21600.0
2015-04-06 13:00:00,95.65,95.69,95.58,95.6,29100.0,80.3273,80.3609,80.2685,80.2853,29100.0
2015-04-06 13:10:00,95.59,95.83,95.58,95.83,40600.0,80.2769,80.4785,80.2685,80.4785,40600.0
2015-04-06 13:20:00,95.83,95.91,95.8,95.85,30700.0,80.4785,80.5457,80.4533,80.4953,30700.0
2015-04-06 13:30:00,95.86,95.89,95.83,95.85,33800.0,80.5037,80.5289,80.4785,80.4953,33800.0
2015-04-06 13:40:00,95.85,95.91,95.83,95.9,39100.0,80.4953,80.5457,80.4785,80.5373,39100.0
2015-04-06 13:50:00,95.9,95.99,95.88,95.9,66700.0,80.5373,80.6129,80.5205,80.5373,66700.0
2015-04-06 14:00:00,95.91,95.92,95.85,95.87,34900.0,80.5457,80.5541,80.4953,80.5121,34900.0
2015-04-06 14:10:00,95.87,95.91,95.79,95.89,38500.0,80.5121,80.5457,80.4449,80.5289,38500.0
2015-04-06 14:20:00,95.88,95.91,95.81,95.84,28900.0,80.5205,80.5457,80.4617,80.4869,28900.0
2015-04-06 14:30:00,95.83,95.85,95.8,95.83,42900.0,80.4785,80.4953,80.4533,80.4785,42900.0
2015-04-06 14:40:00,95.83,96.0,95.83,95.97,55100.0,80.4785,80.6213,80.4785,80.5961,55100.0
2015-04-06 14:50:00,95.96,95.97,95.81,95.86,33000.0,80.5877,80.5961,80.4617,80.5037,33000.0
2015-04-06 15:00:00,95.86,95.89,95.75,95.77,104000.0,80.5037,80.5289,80.4113,80.4281,104000.0
2015-04-06 15:10:00,95.78,95.81,95.71,95.8,42900.0,80.4365,80.4617,80.3777,80.4533,42900.0
2015-04-06 15:20:00,95.79,95.84,95.74,95.77,46400.0,80.4449,80.4869,80.4029,80.4281,46400.0
2015-04-06 15:30:00,95.77,95.89,95.77,95.82,58500.0,80.4281,80.5289,80.4281,80.4701,58500.0
2015-04-06 15:40:00,95.82,95.83,95.63,95.66,105900.0,80.4701,80.4785,80.3105,80.3357,105900.0
2015-04-06 15:50:00,95.66,95.73,95.63,95.72,214000.0,80.3357,80.3945,80.3105,80.3861,214000.0
2015-04-07 09:30:00,95.64,95.99,95.14,95.91,85000.0,80.3189,80.6129,79.899,80.5457,85000.0
2015-04-07 09:40:00,95.96,96.13,95.8,96.11,72900.0,80.5877,80.7304,80.4533,80.7136,72900.0
2015-04-07 09:50:00,96.12,96.19,95.97,96.01,69200.0,80.722,80.7808,80.5961,80.6297,69200.0
2015-04-07 10:00:00,96.0,96.06,95.74,95.95,93000.0,80.6213,80.6716,80.4029,80.5793,93000.0
2015-04-07 10:10:00,95.94,96.3,95.87,96.26,53200.0,80.5709,80.8732,80.5121,80.8396,53200.0
2015-04-07 10:20:00,96.25,96.36,96.2,96.36,42800.0,80.8312,80.9236,80.7892,80.9236,42800.0
2015-04-07 10:30:00,96.35,96.6,96.35,96.6,71700.0,80.9152,81.1251,80.9152,81.1251,71700.0
2015-04-07 10:40:00,96.6,96.78,96.54,96.7,96000.0,81.1251,81.2763,81.0748,81.2091,96000.0
2015-04-07 10:50:00,96.71,96.76,96.52,96.59,56900.0,81.2175,81.2595,81.058,81.1167,56900.0
2015-04-07 11:00:00,96.6,96.6,96.42,96.47,38800.0,81.1251,81.1251,80.974,81.016,38800.0
2015-04-07 11:10:00,96.47,96.53,96.24,96.25,39900.0,81.016,81.0664,80.8228,80.8312,39900.0
2015-04-07 11:20:00,96.25,96.33,96.24,96.3,30000.0,80.8312,80.8984,80.8228,80.8732,30000.0
2015-04-07 11:30:00,96.32,96.5,96.32,96.45,60800.0,80.89,81.0412,80.89,80.9992,60800.0
2015-04-07 11:40:00,96.44,96.47,96.39,96.45,37300.0,80.9908,81.016,80.9488,80.9992,37300.0
2015-04-07 11:50:00,96.44,96.47,96.41,96.46,28500.0,80.9908,81.016,80.9656,81.0076,28500.0
2015-04-07 12:00:00,96.46,96.5,96.38,96.38,32400.0,81.0076,81.0412,80.9404,80.9404,32400.0
2015-04-07 12:10:00,96.39,96.46,96.36,96.46,66200.0,80.9488,81.0076,80.9236,81.0076,66200.0
2015-04-07 12:20:00,96.46,96.46,96.37,96.4,30100.0,81.0076,81.0076,80.932,80.9572,30100.0
2015-04-07 12:30:00,96.41,96.45,96.36,96.45,20600.0,80.9656,80.9992,80.9236,80.9992,20600.0
2015-04-07 12:40:00,96.45,96.45,96.24,96.28,16700.0,80.9992,80.9992,80.8228,80.8564,16700.0
2015-04-07 12:50:00,96.28,96.36,96.24,96.35,18500.0,80.8564,80.9236,80.8228,80.9152,18500.0
2015-04-07 13:00:00,96.35,96.52,96.31,96.52,38200.0,80.9152,81.058,80.8816,81.058,38200.0
2015-04-07 13:10:00,96.51,96.68,96.5,96.65,40300.0,81.0496,81.1923,81.0412,81.1671,40300.0
2015-04-07 13:20:00,96.65,96.65,96.49,96.52,20700.0,81.1671,81.1671,81.0328,81.058,20700.0
2015-04-07 13:30:00,96.52,96.55,96.49,96.49,16700.0,81.058,81.0832,81.0328,81.0328,16700.0
2015-04-07 13:40:00,96.49,96.51,96.31,96.35,25200.0,81.0328,81.0496,80.8816,80.9152,25200.0
2015-04-07 13:50:00,96.34,96.41,96.3,96.31,24600.0,80.9068,80.9656,80.8732,80.8816,24600.0
2015-04-07 14:00:00,96.32,96.46,96.32,96.46,41200.0,80.89,81.0076,80.89,81.0076,41200.0
2015-04-07 14:10:00,96.45,96.56,96.45,96.53,29400.0,80.9992,81.0915,80.9992,81.0664,29400.0
2015-04-07 14:20:00,96.54,96.54,96.42,96.51,27200.0,81.0748,81.0748,80.974,81.0496,27200.0
2015-04-07 14:30:00,96.5,96.59,96.46,96.59,40200.0,81.0412,81.1167,81.0076,81.1167,40200.0
2015-04-07 14:40:00,96.59,96.67,96.58,96.63,61100.0,81.1167,81.1839,81.1083,81.1503,61100.0
2015-04-07 14:50:00,96.63,96.63,96.47,96.48,52600.0,81.1503,81.1503,81.016,81.0244,52600.0
2015-04-07 15:00:00,96.47,96.55,96.46,96.54,71400.0,81.016,81.0832,81.0076,81.0748,71400.0
2015-04-07 15:10:00,96.54,96.55,96.48,96.5,67700.0,81.0748,81.0832,81.0244,81.0412,67700.0
2015-04-07 15:20:00,96.5,96.52,96.42,96.5,111800.0,81.0412,81.058,80.974,81.0412,111800.0
2015-04-07 15:30:00,96.51,96.52,96.4,96.42,171900.0,81.0496,81.058,80.9572,80.974,171900.0
2015-04-07 15:40:00,96.42,96.46,96.34,96.43,245200.0,80.974,81.0076,80.9068,80.9824,245200.0
2015-04-07 15:50:00,96.42,96.67,96.28,96.38,506900.0,80.974,81.1839,80.8564,80.9404,506900.0
2015-04-08 09:30:00,95.46,95.93,95.38,95.69,130300.0,81.0274,81.4264,80.9595,81.2227,130300.0
2015-04-08 09:40:00,95.72,96.09,95.72,96.07,93600.0,81.2481,81.5622,81.2481,81.5452,93600.0
2015-04-08 09:50:00,96.09,96.13,95.74,95.8,64300.0,81.5622,81.5961,81.2651,81.316,64300.0
2015-04-08 10:00:00,95.8,96.15,95.8,96.13,102100.0,81.316,81.6131,81.316,81.5961,102100.0
2015-04-08 10:10:00,96.12,96.16,95.85,95.85,75800.0,81.5876,81.6216,81.3585,81.3585,75800.0
2015-04-08 10:20:00,95.85,95.98,95.73,95.85,81500.0,81.3585,81.4688,81.2566,81.3585,81500.0
2015-04-08 10:30:00,95.84,95.9,95.64,95.65,79600.0,81.35,81.4009,81.1802,81.1887,79600.0
2015-04-08 10:40:00,95.64,95.64,95.29,95.36,53600.0,81.1802,81.1802,80.8831,80.9425,53600.0
2015-04-08 10:50:00,95.36,95.45,95.34,95.37,31900.0,80.9425,81.0189,80.9256,80.951,31900.0
2015-04-08 11:00:00,95.37,95.44,95.31,95.4,28000.0,80.951,81.0104,80.9001,80.9765,28000.0
2015-04-08 11:10:00,95.4,95.54,95.36,95.5,80500.0,80.9765,81.0953,80.9425,81.0614,80500.0
2015-04-08 11:20:00,95.51,95.51,95.26,95.28,49300.0,81.0699,81.0699,80.8577,80.8746,49300.0
2015-04-08 11:30:00,95.3,95.35,95.24,95.3,50500.0,80.8916,80.9341,80.8407,80.8916,50500.0
2015-04-08 11:40:00,95.31,95.47,95.25,95.35,41500.0,80.9001,81.0359,80.8492,80.9341,41500.0
2015-04-08 11:50:00,95.35,95.35,95.17,95.22,43000.0,80.9341,80.9341,80.7813,80.8237,43000.0
2015-04-08 12:00:00,95.24,95.31,95.17,95.29,31900.0,80.8407,80.9001,80.7813,80.8831,31900.0
2015-04-08 12:10:00,95.31,95.36,95.26,95.35,54500.0,80.9001,80.9425,80.8577,80.9341,54500.0
2015-04-08 12:20:00,95.36,95.4,95.27,95.28,36900.0,80.9425,80.9765,80.8662,80.8746,36900.0
2015-04-08 12:30:00,95.26,95.28,95.16,95.2,27400.0,80.8577,80.8746,80.7728,80.8067,27400.0
2015-04-08 12:40:00,95.19,95.25,95.18,95.22,25300.0,80.7982,80.8492,80.7898,80.8237,25300.0
2015-04-08 12:50:00,95.22,95.23,95.11,95.11,28800.0,80.8237,80.8322,80.7303,80.7303,28800.0
2015-04-08 13:00:00,95.11,95.25,95.08,95.22,34600.0,80.7303,80.8492,80.7049,80.8237,34600.0
2015-04-08 13:10:00,95.22,95.26,94.99,95.07,43400.0,80.8237,80.8577,80.6285,80.6964,43400.0
2015-04-08 13:20:00,95.07,95.11,95.0,95.0,21800.0,80.6964,80.7303,80.637,80.637,21800.0
2015-04-08 13:30:00,95.01,95.11,94.99,95.02,26600.0,80.6455,80.7303,80.6285,80.6539,26600.0
2015-04-08 13:40:00,95.02,95.03,94.9,95.02,38200.0,80.6539,80.6624,80.5521,80.6539,38200.0
2015-04-08 13:50:00,95.02,95.15,94.99,95.04,26100.0,80.6539,80.7643,80.6285,80.6709,26100.0
2015-04-08 14:00:00,95.05,95.07,94.7,94.71,42700.0,80.6794,80.6964,80.3823,80.3908,42700.0
2015-04-08 14:10:00,94.68,95.29,94.66,95.24,40900.0,80.3654,80.8831,80.3484,80.8407,40900.0
2015-04-08 14:20:00,95.24,95.39,95.09,95.11,48900.0,80.8407,80.968,80.7134,80.7303,48900.0
2015-04-08 14:30:00,95.12,95.22,95.05,95.09,38700.0,80.7388,80.8237,80.6794,80.7134,38700.0
2015-04-08 14:40:00,95.05,95.1,94.94,95.1,31000.0,80.6794,80.7219,80.586,80.7219,31000.0
2015-04-08 14:50:00,95.1,95.1,94.88,95.05,48700.0,80.7219,80.7219,80.5351,80.6794,48700.0
2015-04-08 15:00:00,95.06,95.2,95.02,95.13,44000.0,80.6879,80.8067,80.6539,80.7473,44000.0
2015-04-08 15:10:00,95.13,95.16,94.95,95.09,39400.0,80.7473,80.7728,80.5945,80.7134,39400.0
2015-04-08 15:20:00,95.09,95.18,94.97,95.07,43400.0,80.7134,80.7898,80.6115,80.6964,43400.0
2015-04-08 15:30:00,95.08,95.14,95.03,95.12,65100.0,80.7049,80.7558,80.6624,80.7388,65100.0
2015-04-08 15:40:00,95.12,95.18,94.97,95.02,98100.0,80.7388,80.7898,80.6115,80.6539,98100.0
2015-04-08 15:50:00,95.02,95.17,95.01,95.14,120000.0,80.6539,80.7813,80.6455,80.7558,120000.0
2015-04-09 09:30:00,95.4,95.4,94.93,95.21,109100.0,80.9765,80.9765,80.5776,80.8152,109100.0
2015-04-09 09:40:00,95.2,95.3,94.97,94.97,89600.0,80.8067,80.8916,80.6115,80.6115,89600.0
2015-04-09 09:50:00,94.96,94.97,94.68,94.87,34100.0,80.603,80.6115,80.3654,80.5266,34100.0
2015-04-09 10:00:00,94.92,95.32,94.92,95.17,66700.0,80.5691,80.9086,80.5691,80.7813,66700.0
2015-04-09 10:10:00,95.17,95.24,95.08,95.15,57500.0,80.7813,80.8407,80.7049,80.7643,57500.0
2015-04-09 10:20:00,95.15,95.19,95.07,95.17,77400.0,80.7643,80.7982,80.6964,80.7813,77400.0
2015-04-09 10:30:00,95.17,95.26,95.1,95.18,40500.0,80.7813,80.8577,80.7219,80.7898,40500.0
2015-04-09 10:40:00,95.18,95.18,94.91,95.07,50700.0,80.7898,80.7898,80.5606,80.6964,50700.0
2015-04-09 10:50:00,95.07,95.2,95.0,95.18,25600.0,80.6964,80.8067,80.637,80.7898,25600.0
2015-04-09 11:00:00,95.16,95.17,94.96,94.97,88500.0,80.7728,80.7813,80.603,80.6115,88500.0
2015-04-09 11:10:00,94.95,94.98,94.78,94.82,23600.0,80.5945,80.62,80.4502,80.4842,23600.0
2015-04-09 11:20:00,94.79,94.86,94.71,94.75,68800.0,80.4587,80.5181,80.3908,80.4248,68800.0
2015-04-09 11:30:00,94.75,94.78,94.72,94.75,44200.0,80.4248,80.4502,80.3993,80.4248,44200.0
2015-04-09 11:40:00,94.75,94.9,94.72,94.79,37500.0,80.4248,80.5521,80.3993,80.4587,37500.0
2015-04-09 11:50:00,94.78,94.81,94.72,94.75,17200.0,80.4502,80.4757,80.3993,80.4248,17200.0
2015-04-09 12:00:00,94.76,94.77,94.72,94.75,15200.0,80.4333,80.4417,80.3993,80.4248,15200.0
2015-04-09 12:10:00,94.75,94.82,94.7,94.77,19300.0,80.4248,80.4842,80.3823,80.4417,19300.0
2015-04-09 12:20:00,94.76,94.92,94.73,94.91,26900.0,80.4333,80.5691,80.4078,80.5606,26900.0
2015-04-09 12:30:00,94.93,95.14,94.89,95.1,48100.0,80.5776,80.7558,80.5436,80.7219,48100.0
2015-04-09 12:40:00,95.1,95.14,95.07,95.1,19700.0,80.7219,80.7558,80.6964,80.7219,19700.0
2015-04-09 12:50:00,95.11,95.2,95.1,95.15,20500.0,80.7303,80.8067,80.7219,80.7643,20500.0
2015-04-09 13:00:00,95.17,95.2,95.09,95.12,14700.0,80.7813,80.8067,80.7134,80.7388,14700.0
2015-04-09 13:10:00,95.15,95.19,95.13,95.19,15200.0,80.7643,80.7982,80.7473,80.7982,15200.0
2015-04-09 13:20:00,95.18,95.25,95.17,95.21,19200.0,80.7898,80.8492,80.7813,80.8152,19200.0
2015-04-09 13:30:00,95.19,95.19,95.06,95.09,23300.0,80.7982,80.7982,80.6879,80.7134,23300.0
2015-04-09 13:40:00,95.09,95.16,95.06,95.14,18600.0,80.7134,80.7728,80.6879,80.7558,18600.0
2015-04-09 13:50:00,95.14,95.2,95.1,95.11,20000.0,80.7558,80.8067,80.7219,80.7303,20000.0
2015-04-09 14:00:00,95.11,95.16,95.08,95.11,18200.0,80.7303,80.7728,80.7049,80.7303,18200.0
2015-04-09 14:10:00,95.13,95.18,95.12,95.17,14200.0,80.7473,80.7898,80.7388,80.7813,14200.0
2015-04-09 14:20:00,95.16,95.17,95.07,95.13,29100.0,80.7728,80.7813,80.6964,80.7473,29100.0
2015-04-09 14:30:00,95.13,95.27,95.12,95.27,27900.0,80.7473,80.8662,80.7388,80.8662,27900.0
2015-04-09 14:40:00,95.28,95.29,95.12,95.2,42500.0,80.8746,80.8831,80.7388,80.8067,42500.0
2015-04-09 14:50:00,95.17,95.23,95.15,95.23,15200.0,80.7813,80.8322,80.7643,80.8322,15200.0
2015-04-09 15:00:00,95.23,95.36,95.23,95.34,28300.0,80.8322,80.9425,80.8322,80.9256,28300.0
2015-04-09 15:10:00,95.35,95.61,95.34,95.48,49000.0,80.9341,81.1547,80.9256,81.0444,49000.0
2015-04-09 15:20:00,95.49,95.66,95.44,95.63,39600.0,81.0529,81.1972,81.0104,81.1717,39600.0
2015-04-09 15:30:00,95.63,95.65,95.41,95.48,73900.0,81.1717,81.1887,80.985,81.0444,73900.0
2015-04-09 15:40:00,95.49,95.52,95.37,95.41,63700.0,81.0529,81.0784,80.951,80.985,63700.0
2015-04-09 15:50:00,95.41,95.54,95.4,95.45,113200.0,80.985,81.0953,80.9765,81.0189,113200.0
2015-04-10 09:30:00,95.45,95.47,95.15,95.25,64100.0,81.0189,81.0359,80.7643,80.8492,64100.0
2015-04-10 09:40:00,95.27,95.27,95.08,95.18,25000.0,80.8662,80.8662,80.7049,80.7898,25000.0
2015-04-10 09:50:00,95.2,95.2,95.0,95.06,26400.0,80.8067,80.8067,80.637,80.6879,26400.0
2015-04-10 10:00:00,95.07,95.19,95.03,95.19,16000.0,80.6964,80.7982,80.6624,80.7982,16000.0
2015-04-10 10:10:00,95.18,95.18,94.93,94.99,31600.0,80.7898,80.7898,80.5776,80.6285,31600.0
2015-04-10 10:20:00,95.0,95.12,94.94,94.97,28300.0,80.637,80.7388,80.586,80.6115,28300.0
2015-04-10 10:30:00,94.98,95.07,94.95,94.97,44800.0,80.62,80.6964,80.5945,80.6115,44800.0
2015-04-10 10:40:00,94.98,95.09,94.95,95.01,101000.0,80.62,80.7134,80.5945,80.6455,101000.0
2015-04-10 10:50:00,95.0,95.07,94.93,94.98,41700.0,80.637,80.6964,80.5776,80.62,41700.0
2015-04-10 11:00:00,94.98,95.03,94.92,94.98,63700.0,80.62,80.6624,80.5691,80.62,63700.0
2015-04-10 11:10:00,94.99,94.99,94.89,94.93,28000.0,80.6285,80.6285,80.5436,80.5776,28000.0
2015-04-10 11:20:00,94.93,95.04,94.92,94.98,68100.0,80.5776,80.6709,80.5691,80.62,68100.0
2015-04-10 11:30:00,94.99,95.03,94.97,95.01,47200.0,80.6285,80.6624,80.6115,80.6455,47200.0
2015-04-10 11:40:00,95.0,95.0,94.94,94.96,31800.0,80.637,80.637,80.586,80.603,31800.0
2015-04-10 11:50:00,94.95,94.96,94.89,94.91,18900.0,80.5945,80.603,80.5436,80.5606,18900.0
2015-04-10 12:00:00,94.92,94.94,94.86,94.86,30400.0,80.5691,80.586,80.5181,80.5181,30400.0
2015-04-10 12:10:00,94.87,94.89,94.8,94.85,47300.0,80.5266,80.5436,80.4672,80.5097,47300.0
2015-04-10 12:20:00,94.84,94.86,94.74,94.75,31400.0,80.5012,80.5181,80.4163,80.4248,31400.0
2015-04-10 12:30:00,94.76,94.86,94.76,94.86,23300.0,80.4333,80.5181,80.4333,80.5181,23300.0
2015-04-10 12:40:00,94.86,94.97,94.83,94.96,36800.0,80.5181,80.6115,80.4927,80.603,36800.0
2015-04-10 12:50:00,94.96,94.99,94.88,94.88,24900.0,80.603,80.6285,80.5351,80.5351,24900.0
2015-04-10 13:00:00,94.88,94.91,94.82,94.83,34500.0,80.5351,80.5606,80.4842,80.4927,34500.0
2015-04-10 13:10:00,94.83,94.84,94.77,94.79,20500.0,80.4927,80.5012,80.4417,80.4587,20500.0
2015-04-10 13:20:00,94.78,94.78,94.7,94.78,42600.0,80.4502,80.4502,80.3823,80.4502,42600.0
2015-04-10 13:30:00,94.78,94.83,94.75,94.8,39200.0,80.4502,80.4927,80.4248,80.4672,39200.0
2015-04-10 13:40:00,94.81,94.81,94.69,94.73,28000.0,80.4757,80.4757,80.3738,80.4078,28000.0
2015-04-10 13:50:00,94.73,94.75,94.68,94.69,25200.0,80.4078,80.4248,80.3654,80.3738,25200.0
2015-04-10 14:00:00,94.69,94.8,94.69,94.72,28200.0,80.3738,80.4672,80.3738,80.3993,28200.0
2015-04-10 14:10:00,94.72,94.74,94.69,94.7,31400.0,80.3993,80.4163,80.3738,80.3823,31400.0
2015-04-10 14:20:00,94.69,94.7,94.58,94.59,31800.0,80.3738,80.3823,80.2805,80.289,31800.0
2015-04-10 14:30:00,94.59,94.64,94.53,94.59,35500.0,80.289,80.3314,80.238,80.289,35500.0
2015-04-10 14:40:00,94.6,94.6,94.55,94.57,27400.0,80.2974,80.2974,80.255,80.272,27400.0
2015-04-10 14:50:00,94.57,94.62,94.56,94.56,42900.0,80.272,80.3144,80.2635,80.2635,42900.0
2015-04-10 15:00:00,94.57,94.61,94.54,94.57,36200.0,80.272,80.3059,80.2465,80.272,36200.0
2015-04-10 15:10:00,94.58,94.61,94.53,94.56,46400.0,80.2805,80.3059,80.238,80.2635,46400.0
2015-04-10 15:20:00,94.56,94.62,94.56,94.6,61300.0,80.2635,80.3144,80.2635,80.2974,61300.0
2015-04-10 15:30:00,94.6,94.71,94.57,94.71,60800.0,80.2974,80.3908,80.272,80.3908,60800.0
2015-04-10 15:40:00,94.71,94.75,94.69,94.71,93800.0,80.3908,80.4248,80.3738,80.3908,93800.0
2015-04-10 15:50:00,94.7,94.72,94.59,94.69,248700.0,80.3823,80.3993,80.289,80.3738,248700.0
2015-04-13 09:30:00,94.34,94.87,94.15,94.79,84500.0,80.0768,80.5266,79.9155,80.4587,84500.0
2015-04-13 09:40:00,94.84,94.88,94.65,94.65,75200.0,80.5012,80.5351,80.3399,80.3399,75200.0
2015-04-13 09:50:00,94.67,94.68,94.1,94.14,106500.0,80.3569,80.3654,79.873,79.907,106500.0
2015-04-13 10:00:00,94.11,94.62,94.11,94.58,59000.0,79.8815,80.3144,79.8815,80.2805,59000.0
2015-04-13 10:10:00,94.6,94.77,94.48,94.49,30200.0,80.2974,80.4417,80.1956,80.2041,30200.0
2015-04-13 10:20:00,94.48,94.54,94.43,94.47,36000.0,80.1956,80.2465,80.1532,80.1871,36000.0
2015-04-13 10:30:00,94.47,94.6,94.46,94.56,28000.0,80.1871,80.2974,80.1786,80.2635,28000.0
2015-04-13 10:40:00,94.56,94.62,94.49,94.49,18000.0,80.2635,80.3144,80.2041,80.2041,18000.0
2015-04-13 10:50:00,94.48,94.49,94.41,94.42,22900.0,80.1956,80.2041,80.1362,80.1447,22900.0
2015-04-13 11:00:00,94.43,94.49,94.42,94.48,17800.0,80.1532,80.2041,80.1447,80.1956,17800.0
2015-04-13 11:10:00,94.48,94.51,94.43,94.48,24500.0,80.1956,80.2211,80.1532,80.1956,24500.0
2015-04-13 11:20:00,94.48,94.57,94.46,94.48,33900.0,80.1956,80.272,80.1786,80.1956,33900.0
2015-04-13 11:30:00,94.49,94.63,94.49,94.52,24700.0,80.2041,80.3229,80.2041,80.2295,24700.0
2015-04-13 11:40:00,94.5,94.56,94.46,94.51,28700.0,80.2126,80.2635,80.1786,80.2211,28700.0
2015-04-13 11:50:00,94.5,94.52,94.42,94.52,36000.0,80.2126,80.2295,80.1447,80.2295,36000.0
2015-04-13 12:00:00,94.54,94.54,94.46,94.49,22100.0,80.2465,80.2465,80.1786,80.2041,22100.0
2015-04-13 12:10:00,94.48,94.53,94.45,94.47,41300.0,80.1956,80.238,80.1701,80.1871,41300.0
2015-04-13 12:20:00,94.46,94.53,94.4,94.42,18000.0,80.1786,80.238,80.1277,80.1447,18000.0
2015-04-13 12:30:00,94.42,94.48,94.38,94.47,10900.0,80.1447,80.1956,80.1107,80.1871,10900.0
2015-04-13 12:40:00,94.48,94.49,94.42,94.49,15700.0,80.1956,80.2041,80.1447,80.2041,15700.0
2015-04-13 12:50:00,94.48,94.48,94.4,94.43,12200.0,80.1956,80.1956,80.1277,80.1532,12200.0
2015-04-13 13:00:00,94.42,94.45,94.38,94.4,27800.0,80.1447,80.1701,80.1107,80.1277,27800.0
2015-04-13 13:10:00,94.4,94.41,94.25,94.28,17600.0,80.1277,80.1362,80.0004,80.0258,17600.0
2015-04-13 13:20:00,94.29,94.33,94.16,94.17,21900.0,80.0343,80.0683,79.924,79.9325,21900.0
2015-04-13 13:30:00,94.17,94.23,94.16,94.19,13700.0,79.9325,79.9834,79.924,79.9494,13700.0
2015-04-13 13:40:00,94.2,94.2,94.1,94.12,28500.0,79.9579,79.9579,79.873,79.89,28500.0
2015-04-13 13:50:00,94.12,94.15,94.1,94.14,26700.0,79.89,79.9155,79.873,79.907,26700.0
2015-04-13 14:00:00,94.14,94.15,94.11,94.13,24400.0,79.907,79.9155,79.8815,79.8985,24400.0
2015-04-13 14:10:00,94.12,94.17,94.02,94.03,19000.0,79.89,79.9325,79.8051,79.8136,19000.0
2015-04-13 14:20:00,94.03,94.1,94.01,94.04,19300.0,79.8136,79.873,79.7967,79.8221,19300.0
2015-04-13 14:30:00,94.05,94.11,93.99,94.07,19400.0,79.8306,79.8815,79.7797,79.8476,19400.0
2015-04-13 14:40:00,94.06,94.07,93.84,93.87,29500.0,79.8391,79.8476,79.6524,79.6778,29500.0
2015-04-13 14:50:00,93.87,93.96,93.79,93.84,35400.0,79.6778,79.7542,79.6099,79.6524,35400.0
2015-04-13 15:00:00,93.85,93.9,93.72,93.87,53700.0,79.6608,79.7033,79.5505,79.6778,53700.0
2015-04-13 15:10:00,93.86,93.86,93.6,93.68,77000.0,79.6693,79.6693,79.4486,79.5165,77000.0
2015-04-13 15:20:00,93.69,93.71,93.44,93.48,117000.0,79.525,79.542,79.3128,79.3468,117000.0
2015-04-13 15:30:00,93.48,93.54,93.44,93.51,95100.0,79.3468,79.3977,79.3128,79.3722,95100.0
2015-04-13 15:40:00,93.52,93.6,93.46,93.54,138800.0,79.3807,79.4486,79.3298,79.3977,138800.0
2015-04-13 15:50:00,93.54,93.57,93.48,93.51,225600.0,79.3977,79.4232,79.3468,79.3722,225600.0
2015-04-14 09:30:00,93.57,93.98,93.52,93.86,84900.0,79.4232,79.7712,79.3807,79.6693,84900.0
2015-04-14 09:40:00,93.89,93.92,93.69,93.79,42700.0,79.6948,79.7203,79.525,79.6099,42700.0
2015-04-14 09:50:00,93.8,93.85,93.4,93.49,34700.0,79.6184,79.6608,79.2789,79.3553,34700.0
2015-04-14 10:00:00,93.48,93.48,93.22,93.33,39000.0,79.3468,79.3468,79.1261,79.2195,39000.0
2015-04-14 10:10:00,93.31,93.42,93.28,93.37,43400.0,79.2025,79.2959,79.177,79.2534,43400.0
2015-04-14 10:20:00,93.39,93.49,93.39,93.48,32200.0,79.2704,79.3553,79.2704,79.3468,32200.0
2015-04-14 10:30:00,93.47,93.48,93.36,93.48,40000.0,79.3383,79.3468,79.2449,79.3468,40000.0
2015-04-14 10:40:00,93.49,93.78,93.45,93.78,28200.0,79.3553,79.6014,79.3213,79.6014,28200.0
2015-04-14 10:50:00,93.79,93.86,93.73,93.77,70700.0,79.6099,79.6693,79.559,79.5929,70700.0
2015-04-14 11:00:00,93.76,93.92,93.64,93.9,67600.0,79.5844,79.7203,79.4826,79.7033,67600.0
2015-04-14 11:10:00,93.89,94.22,93.87,94.18,60700.0,79.6948,79.9749,79.6778,79.9409,60700.0
2015-04-14 11:20:00,94.17,94.18,94.06,94.14,40000.0,79.9325,79.9409,79.8391,79.907,40000.0
2015-04-14 11:30:00,94.14,94.14,93.97,94.0,25000.0,79.907,79.907,79.7627,79.7882,25000.0
2015-04-14 11:40:00,94.0,94.05,94.0,94.02,21800.0,79.7882,79.8306,79.7882,79.8051,21800.0
2015-04-14 11:50:00,94.02,94.06,94.01,94.04,17800.0,79.8051,79.8391,79.7967,79.8221,17800.0
2015-04-14 12:00:00,94.02,94.05,93.99,94.01,98600.0,79.8051,79.8306,79.7797,79.7967,98600.0
2015-04-14 12:10:00,94.02,94.04,93.96,93.97,15700.0,79.8051,79.8221,79.7542,79.7627,15700.0
2015-04-14 12:20:00,93.97,93.99,93.91,93.99,12000.0,79.7627,79.7797,79.7118,79.7797,12000.0
2015-04-14 12:30:00,94.0,94.06,94.0,94.01,34400.0,79.7882,79.8391,79.7882,79.7967,34400.0
2015-04-14 12:40:00,94.02,94.07,93.97,94.0,20400.0,79.8051,79.8476,79.7627,79.7882,20400.0
2015-04-14 12:50:00,94.01,94.04,93.98,94.02,25200.0,79.7967,79.8221,79.7712,79.8051,25200.0
2015-04-14 13:00:00,94.02,94.03,93.99,94.02,29900.0,79.8051,79.8136,79.7797,79.8051,29900.0
2015-04-14 13:10:00,94.01,94.04,93.86,93.9,33100.0,79.7967,79.8221,79.6693,79.7033,33100.0
2015-04-14 13:20:00,93.89,94.02,93.89,94.02,16100.0,79.6948,79.8051,79.6948,79.8051,16100.0
2015-04-14 13:30:00,94.02,94.04,93.96,93.96,18500.0,79.8051,79.8221,79.7542,79.7542,18500.0
2015-04-14 13:40:00,93.96,94.01,93.89,93.89,18600.0,79.7542,79.7967,79.6948,79.6948,18600.0
2015-04-14 13:50:00,93.88,93.99,93.79,93.98,17300.0,79.6863,79.7797,79.6099,79.7712,17300.0
2015-04-14 14:00:00,93.97,94.01,93.9,93.93,21700.0,79.7627,79.7967,79.7033,79.7287,21700.0
2015-04-14 14:10:00,93.93,93.98,93.88,93.9,21800.0,79.7287,79.7712,79.6863,79.7033,21800.0
2015-04-14 14:20:00,93.89,93.94,93.79,93.92,25500.0,79.6948,79.7372,79.6099,79.7203,25500.0
2015-04-14 14:30:00,93.93,93.97,93.84,93.85,29500.0,79.7287,79.7627,79.6524,79.6608,29500.0
2015-04-14 14:40:00,93.85,93.94,93.84,93.93,45800.0,79.6608,79.7372,79.6524,79.7287,45800.0
2015-04-14 14:50:00,93.93,93.94,93.88,93.92,67700.0,79.7287,79.7372,79.6863,79.7203,67700.0
2015-04-14 15:00:00,93.92,94.04,93.89,93.89,95400.0,79.7203,79.8221,79.6948,79.6948,95400.0
2015-04-14 15:10:00,93.89,93.97,93.89,93.97,39600.0,79.6948,79.7627,79.6948,79.7627,39600.0
2015-04-14 15:20:00,93.96,93.96,93.77,93.79,51500.0,79.7542,79.7542,79.5929,79.6099,51500.0
2015-04-14 15:30:00,93.78,93.91,93.78,93.81,60000.0,79.6014,79.7118,79.6014,79.6269,60000.0
2015-04-14 15:40:00,93.81,93.86,93.74,93.76,73600.0,79.6269,79.6693,79.5675,79.5844,73600.0
2015-04-14 15:50:00,93.78,93.83,93.64,93.83,118200.0,79.6014,79.6439,79.4826,79.6439,118200.0
2015-04-15 09:30:00,94.27,94.44,94.07,94.3,121800.0,80.0173,80.1616,79.8476,80.0428,121800.0
2015-04-15 09:40:00,94.28,94.38,94.08,94.37,127300.0,80.0258,80.1107,79.8561,80.1022,127300.0
2015-04-15 09:50:00,94.35,94.36,94.17,94.26,31000.0,80.0852,80.0937,79.9325,80.0089,31000.0
2015-04-15 10:00:00,94.23,94.32,94.1,94.3,67900.0,79.9834,80.0598,79.873,80.0428,67900.0
2015-04-15 10:10:00,94.32,94.5,94.31,94.4,66100.0,80.0598,80.2126,80.0513,80.1277,66100.0
2015-04-15 10:20:00,94.4,94.47,94.39,94.4,51500.0,80.1277,80.1871,80.1192,80.1277,51500.0
2015-04-15 10:30:00,94.4,94.47,94.38,94.43,40900.0,80.1277,80.1871,80.1107,80.1532,40900.0
2015-04-15 10:40:00,94.43,94.44,94.38,94.39,62400.0,80.1532,80.1616,80.1107,80.1192,62400.0
2015-04-15 10:50:00,94.38,94.42,94.37,94.39,46800.0,80.1107,80.1447,80.1022,80.1192,46800.0
2015-04-15 11:00:00,94.4,94.41,94.28,94.33,22200.0,80.1277,80.1362,80.0258,80.0683,22200.0
2015-04-15 11:10:00,94.33,94.33,94.13,94.13,36600.0,80.0683,80.0683,79.8985,79.8985,36600.0
2015-04-15 11:20:00,94.11,94.12,94.05,94.09,22800.0,79.8815,79.89,79.8306,79.8646,22800.0
2015-04-15 11:30:00,94.1,94.14,94.05,94.09,29400.0,79.873,79.907,79.8306,79.8646,29400.0
2015-04-15 11:40:00,94.08,94.21,94.08,94.19,27800.0,79.8561,79.9664,79.8561,79.9494,27800.0
2015-04-15 11:50:00,94.2,94.29,94.2,94.26,19900.0,79.9579,80.0343,79.9579,80.0089,19900.0
2015-04-15 12:00:00,94.25,94.35,94.21,94.21,32400.0,80.0004,80.0852,79.9664,79.9664,32400.0
2015-04-15 12:10:00,94.22,94.28,94.21,94.27,18900.0,79.9749,80.0258,79.9664,80.0173,18900.0
2015-04-15 12:20:00,94.28,94.32,94.17,94.17,24100.0,80.0258,80.0598,79.9325,79.9325,24100.0
2015-04-15 12:30:00,94.18,94.21,94.01,94.08,25300.0,79.9409,79.9664,79.7967,79.8561,25300.0
2015-04-15 12:40:00,94.1,94.16,94.07,94.11,19900.0,79.873,79.924,79.8476,79.8815,19900.0
2015-04-15 12:50:00,94.1,94.1,94.03,94.07,17500.0,79.873,79.873,79.8136,79.8476,17500.0
2015-04-15 13:00:00,94.07,94.14,94.07,94.09,16900.0,79.8476,79.907,79.8476,79.8646,16900.0
2015-04-15 13:10:00,94.1,94.24,94.1,94.22,21200.0,79.873,79.9919,79.873,79.9749,21200.0
2015-04-15 13:20:00,94.22,94.31,94.16,94.3,23800.0,79.9749,80.0513,79.924,80.0428,23800.0
2015-04-15 13:30:00,94.32,94.34,94.24,94.24,39100.0,80.0598,80.0768,79.9919,79.9919,39100.0
2015-04-15 13:40:00,94.24,94.34,94.24,94.29,20100.0,79.9919,80.0768,79.9919,80.0343,20100.0
2015-04-15 13:50:00,94.28,94.31,94.27,94.3,20600.0,80.0258,80.0513,80.0173,80.0428,20600.0
2015-04-15 14:00:00,94.3,94.34,94.3,94.32,31200.0,80.0428,80.0768,80.0428,80.0598,31200.0
2015-04-15 14:10:00,94.31,94.34,94.29,94.31,27000.0,80.0513,80.0768,80.0343,80.0513,27000.0
2015-04-15 14:20:00,94.31,94.33,94.22,94.25,22200.0,80.0513,80.0683,79.9749,80.0004,22200.0
2015-04-15 14:30:00,94.26,94.29,94.25,94.27,30400.0,80.0089,80.0343,80.0004,80.0173,30400.0
2015-04-15 14:40:00,94.27,94.31,94.26,94.3,28500.0,80.0173,80.0513,80.0089,80.0428,28500.0
2015-04-15 14:50:00,94.3,94.34,94.28,94.32,38800.0,80.0428,80.0768,80.0258,80.0598,38800.0
2015-04-15 15:00:00,94.33,94.34,94.31,94.33,42900.0,80.0683,80.0768,80.0513,80.0683,42900.0
2015-04-15 15:10:00,94.32,94.32,94.17,94.22,34400.0,80.0598,80.0598,79.9325,79.9749,34400.0
2015-04-15 15:20:00,94.23,94.29,94.21,94.27,42300.0,79.9834,80.0343,79.9664,80.0173,42300.0
2015-04-15 15:30:00,94.26,94.28,94.19,94.2,57700.0,80.0089,80.0258,79.9494,79.9579,57700.0
2015-04-15 15:40:00,94.21,94.25,94.14,94.24,71300.0,79.9664,80.0004,79.907,79.9919,71300.0
2015-04-15 15:50:00,94.24,94.25,94.09,94.13,148100.0,79.9919,80.0004,79.8646,79.8985,148100.0
2015-04-16 09:30:00,93.91,94.2,93.67,94.0,72400.0,79.7118,79.9579,79.5081,79.7882,72400.0
2015-04-16 09:40:00,94.01,94.2,93.98,94.09,36300.0,79.7967,79.9579,79.7712,79.8646,36300.0
2015-04-16 09:50:00,94.08,94.08,93.95,94.01,28900.0,79.8561,79.8561,79.7457,79.7967,28900.0
2015-04-16 10:00:00,94.02,94.18,93.99,94.03,76000.0,79.8051,79.9409,79.7797,79.8136,76000.0
2015-04-16 10:10:00,94.07,94.22,94.07,94.18,46100.0,79.8476,79.9749,79.8476,79.9409,46100.0
2015-04-16 10:20:00,94.19,94.19,93.79,93.8,49200.0,79.9494,79.9494,79.6099,79.6184,49200.0
2015-04-16 10:30:00,93.81,93.81,93.68,93.73,55300.0,79.6269,79.6269,79.5165,79.559,55300.0
2015-04-16 10:40:00,93.72,93.79,93.7,93.78,51100.0,79.5505,79.6099,79.5335,79.6014,51100.0
2015-04-16 10:50:00,93.78,93.87,93.75,93.76,42700.0,79.6014,79.6778,79.576,79.5844,42700.0
2015-04-16 11:00:00,93.78,93.86,93.75,93.85,30700.0,79.6014,79.6693,79.576,79.6608,30700.0
2015-04-16 11:10:00,93.84,93.91,93.81,93.81,25000.0,79.6524,79.7118,79.6269,79.6269,25000.0
2015-04-16 11:20:00,93.8,93.91,93.79,93.83,20900.0,79.6184,79.7118,79.6099,79.6439,20900.0
2015-04-16 11:30:00,93.84,93.94,93.79,93.89,29800.0,79.6524,79.7372,79.6099,79.6948,29800.0
2015-04-16 11:40:00,93.9,93.91,93.8,93.88,23100.0,79.7033,79.7118,79.6184,79.6863,23100.0
2015-04-16 11:50:00,93.86,93.94,93.82,93.94,16300.0,79.6693,79.7372,79.6354,79.7372,16300.0
2015-04-16 12:00:00,93.95,93.97,93.9,93.95,24300.0,79.7457,79.7627,79.7033,79.7457,24300.0
2015-04-16 12:10:00,93.95,94.02,93.9,93.93,23700.0,79.7457,79.8051,79.7033,79.7287,23700.0
2015-04-16 12:20:00,93.94,94.03,93.93,94.01,15500.0,79.7372,79.8136,79.7287,79.7967,15500.0
2015-04-16 12:30:00,94.02,94.04,93.94,93.97,15900.0,79.8051,79.8221,79.7372,79.7627,15900.0
2015-04-16 12:40:00,93.95,93.96,93.9,93.95,46000.0,79.7457,79.7542,79.7033,79.7457,46000.0
2015-04-16 12:50:00,93.95,93.97,93.92,93.95,13600.0,79.7457,79.7627,79.7203,79.7457,13600.0
2015-04-16 13:00:00,93.95,94.01,93.94,93.94,20500.0,79.7457,79.7967,79.7372,79.7372,20500.0
2015-04-16 13:10:00,93.97,93.97,93.92,93.94,14100.0,79.7627,79.7627,79.7203,79.7372,14100.0
2015-04-16 13:20:00,93.96,93.97,93.88,93.9,20000.0,79.7542,79.7627,79.6863,79.7033,20000.0
2015-04-16 13:30:00,93.91,94.01,93.91,94.0,67000.0,79.7118,79.7967,79.7118,79.7882,67000.0
2015-04-16 13:40:00,94.0,94.07,93.97,94.06,36200.0,79.7882,79.8476,79.7627,79.8391,36200.0
2015-04-16 13:50:00,94.06,94.11,94.04,94.07,40700.0,79.8391,79.8815,79.8221,79.8476,40700.0
2015-04-16 14:00:00,94.08,94.1,94.04,94.07,33700.0,79.8561,79.873,79.8221,79.8476,33700.0
2015-04-16 14:10:00,94.08,94.11,94.07,94.09,32300.0,79.8561,79.8815,79.8476,79.8646,32300.0
2015-04-16 14:20:00,94.09,94.13,94.09,94.12,28600.0,79.8646,79.8985,79.8646,79.89,28600.0
2015-04-16 14:30:00,94.12,94.16,94.08,94.15,35400.0,79.89,79.924,79.8561,79.9155,35400.0
2015-04-16 14:40:00,94.15,94.17,94.14,94.15,29700.0,79.9155,79.9325,79.907,79.9155,29700.0
2015-04-16 14:50:00,94.15,94.2,94.11,94.12,32700.0,79.9155,79.9579,79.8815,79.89,32700.0
2015-04-16 15:00:00,94.12,94.16,94.1,94.13,25900.0,79.89,79.924,79.873,79.8985,25900.0
2015-04-16 15:10:00,94.14,94.16,94.07,94.12,30000.0,79.907,79.924,79.8476,79.89,30000.0
2015-04-16 15:20:00,94.13,94.14,93.99,94.04,34000.0,79.8985,79.907,79.7797,79.8221,34000.0
2015-04-16 15:30:00,94.04,94.21,94.03,94.2,107200.0,79.8221,79.9664,79.8136,79.9579,107200.0
2015-04-16 15:40:00,94.19,94.19,93.99,94.08,56800.0,79.9494,79.9494,79.7797,79.8561,56800.0
2015-04-16 15:50:00,94.08,94.08,94.0,94.03,141500.0,79.8561,79.8561,79.7882,79.8136,141500.0
2015-04-17 09:30:00,93.29,93.41,92.83,92.83,217100.0,79.1855,79.2874,78.7951,78.7951,217100.0
2015-04-17 09:40:00,92.81,93.0,92.51,92.74,27900.0,78.7781,78.9394,78.5234,78.7187,27900.0
2015-04-17 09:50:00,92.74,92.85,92.62,92.7,20800.0,78.7187,78.812,78.6168,78.6847,20800.0
2015-04-17 10:00:00,92.69,92.8,92.47,92.55,35800.0,78.6762,78.7696,78.4895,78.5574,35800.0
2015-04-17 10:10:00,92.54,92.7,92.46,92.54,26300.0,78.5489,78.6847,78.481,78.5489,26300.0
2015-04-17 10:20:00,92.52,92.58,92.41,92.53,106800.0,78.5319,78.5829,78.4386,78.5404,106800.0
2015-04-17 10:30:00,92.53,92.76,92.5,92.73,19200.0,78.5404,78.7356,78.5149,78.7102,19200.0
2015-04-17 10:40:00,92.72,92.79,92.64,92.64,18500.0,78.7017,78.7611,78.6338,78.6338,18500.0
2015-04-17 10:50:00,92.65,92.65,92.43,92.57,30300.0,78.6423,78.6423,78.4555,78.5744,30300.0
2015-04-17 11:00:00,92.55,92.63,92.5,92.61,88600.0,78.5574,78.6253,78.5149,78.6083,88600.0
2015-04-17 11:10:00,92.62,92.78,92.58,92.73,67600.0,78.6168,78.7526,78.5829,78.7102,67600.0
2015-04-17 11:20:00,92.74,92.93,92.73,92.9,69900.0,78.7187,78.8799,78.7102,78.8545,69900.0
2015-04-17 11:30:00,92.88,93.0,92.79,92.9,77200.0,78.8375,78.9394,78.7611,78.8545,77200.0
2015-04-17 11:40:00,92.9,92.98,92.88,92.98,41700.0,78.8545,78.9224,78.8375,78.9224,41700.0
2015-04-17 11:50:00,92.98,93.08,92.94,93.0,39500.0,78.9224,79.0073,78.8884,78.9394,39500.0
2015-04-17 12:00:00,93.0,93.03,92.88,92.91,21900.0,78.9394,78.9648,78.8375,78.863,21900.0
2015-04-17 12:10:00,92.91,92.99,92.91,92.95,23000.0,78.863,78.9309,78.863,78.8969,23000.0
2015-04-17 12:20:00,92.95,93.01,92.82,92.88,32100.0,78.8969,78.9478,78.7866,78.8375,32100.0
2015-04-17 12:30:00,92.86,92.91,92.82,92.88,20300.0,78.8205,78.863,78.7866,78.8375,20300.0
2015-04-17 12:40:00,92.89,92.89,92.81,92.88,18400.0,78.846,78.846,78.7781,78.8375,18400.0
2015-04-17 12:50:00,92.88,92.9,92.78,92.88,24900.0,78.8375,78.8545,78.7526,78.8375,24900.0
2015-04-17 13:00:00,92.86,92.91,92.84,92.85,41100.0,78.8205,78.863,78.8035,78.812,41100.0
2015-04-17 13:10:00,92.85,92.9,92.81,92.85,20800.0,78.812,78.8545,78.7781,78.812,20800.0
2015-04-17 13:20:00,92.87,92.88,92.77,92.8,39500.0,78.829,78.8375,78.7441,78.7696,39500.0
2015-04-17 13:30:00,92.79,92.79,92.68,92.72,36600.0,78.7611,78.7611,78.6677,78.7017,36600.0
2015-04-17 13:40:00,92.73,92.74,92.6,92.73,30900.0,78.7102,78.7187,78.5998,78.7102,30900.0
2015-04-17 13:50:00,92.73,92.77,92.44,92.5,54100.0,78.7102,78.7441,78.464,78.5149,54100.0
2015-04-17 14:00:00,92.49,92.51,92.26,92.35,52200.0,78.5065,78.5234,78.3112,78.3876,52200.0
2015-04-17 14:10:00,92.34,92.4,92.17,92.28,54500.0,78.3791,78.4301,78.2348,78.3282,54500.0
2015-04-17 14:20:00,92.29,92.29,92.22,92.25,30700.0,78.3367,78.3367,78.2773,78.3027,30700.0
2015-04-17 14:30:00,92.27,92.35,92.16,92.29,44200.0,78.3197,78.3876,78.2264,78.3367,44200.0
2015-04-17 14:40:00,92.3,92.33,92.19,92.21,45500.0,78.3452,78.3706,78.2518,78.2688,45500.0
2015-04-17 14:50:00,92.19,92.29,92.18,92.24,54700.0,78.2518,78.3367,78.2433,78.2943,54700.0
2015-04-17 15:00:00,92.25,92.33,92.23,92.27,57900.0,78.3027,78.3706,78.2858,78.3197,57900.0
2015-04-17 15:10:00,92.26,92.35,92.23,92.26,45900.0,78.3112,78.3876,78.2858,78.3112,45900.0
2015-04-17 15:20:00,92.27,92.37,92.17,92.27,83100.0,78.3197,78.4046,78.2348,78.3197,83100.0
2015-04-17 15:30:00,92.28,92.52,92.28,92.51,104200.0,78.3282,78.5319,78.3282,78.5234,104200.0
2015-04-17 15:40:00,92.5,92.54,92.39,92.39,111300.0,78.5149,78.5489,78.4216,78.4216,111300.0
2015-04-17 15:50:00,92.41,92.43,92.36,92.39,159100.0,78.4386,78.4555,78.3961,78.4216,159100.0
2015-04-20 09:30:00,92.99,93.54,92.99,93.4,64600.0,78.9309,79.3977,78.9309,79.2789,64600.0
2015-04-20 09:40:00,93.38,93.4,93.24,93.27,52000.0,79.2619,79.2789,79.1431,79.1685,52000.0
2015-04-20 09:50:00,93.29,93.3,93.03,93.12,33400.0,79.1855,79.194,78.9648,79.0412,33400.0
2015-04-20 10:00:00,93.14,93.19,92.97,93.0,36600.0,79.0582,79.1006,78.9139,78.9394,36600.0
2015-04-20 10:10:00,93.0,93.0,92.84,92.84,30000.0,78.9394,78.9394,78.8035,78.8035,30000.0
2015-04-20 10:20:00,92.85,92.9,92.8,92.84,49900.0,78.812,78.8545,78.7696,78.8035,49900.0
2015-04-20 10:30:00,92.85,92.92,92.81,92.84,64900.0,78.812,78.8714,78.7781,78.8035,64900.0
2015-04-20 10:40:00,92.84,92.87,92.78,92.8,29600.0,78.8035,78.829,78.7526,78.7696,29600.0
2015-04-20 10:50:00,92.81,93.0,92.8,92.96,43800.0,78.7781,78.9394,78.7696,78.9054,43800.0
2015-04-20 11:00:00,92.97,93.11,92.96,93.1,69500.0,78.9139,79.0327,78.9054,79.0242,69500.0
2015-04-20 11:10:00,93.11,93.24,93.1,93.12,45000.0,79.0327,79.1431,79.0242,79.0412,45000.0
2015-04-20 11:20:00,93.13,93.13,92.65,92.66,216500.0,79.0497,79.0497,78.6423,78.6508,216500.0
2015-04-20 11:30:00,92.66,93.0,92.62,92.94,122100.0,78.6508,78.9394,78.6168,78.8884,122100.0
2015-04-20 11:40:00,92.95,93.19,92.94,93.13,31100.0,78.8969,79.1006,78.8884,79.0497,31100.0
2015-04-20 11:50:00,93.12,93.31,93.12,93.3,40000.0,79.0412,79.2025,79.0412,79.194,40000.0
2015-04-20 12:00:00,93.29,93.35,93.25,93.34,46300.0,79.1855,79.2364,79.1516,79.2279,46300.0
2015-04-20 12:10:00,93.34,93.35,92.96,93.01,167000.0,79.2279,79.2364,78.9054,78.9478,167000.0
2015-04-20 12:20:00,93.02,93.21,92.9,93.18,56900.0,78.9563,79.1176,78.8545,79.0921,56900.0
2015-04-20 12:30:00,93.18,93.34,93.17,93.32,30000.0,79.0921,79.2279,79.0837,79.211,30000.0
2015-04-20 12:40:00,93.34,93.35,93.13,93.13,34500.0,79.2279,79.2364,79.0497,79.0497,34500.0
2015-04-20 12:50:00,93.14,93.14,92.97,93.02,128700.0,79.0582,79.0582,78.9139,78.9563,128700.0
2015-04-20 13:00:00,93.02,93.08,92.89,93.01,119300.0,78.9563,79.0073,78.846,78.9478,119300.0
2015-04-20 13:10:00,93.01,93.26,92.99,93.2,74300.0,78.9478,79.16,78.9309,79.1091,74300.0
2015-04-20 13:20:00,93.2,93.24,93.12,93.23,19100.0,79.1091,79.1431,79.0412,79.1346,19100.0
2015-04-20 13:30:00,93.24,93.28,93.2,93.28,20400.0,79.1431,79.177,79.1091,79.177,20400.0
2015-04-20 13:40:00,93.28,93.34,93.27,93.33,34600.0,79.177,79.2279,79.1685,79.2195,34600.0
2015-04-20 13:50:00,93.33,93.35,93.3,93.35,27800.0,79.2195,79.2364,79.194,79.2364,27800.0
2015-04-20 14:00:00,93.35,93.5,93.34,93.44,51300.0,79.2364,79.3638,79.2279,79.3128,51300.0
2015-04-20 14:10:00,93.43,93.45,93.21,93.37,132600.0,79.3043,79.3213,79.1176,79.2534,132600.0
2015-04-20 14:20:00,93.37,93.44,93.02,93.02,166600.0,79.2534,79.3128,78.9563,78.9563,166600.0
2015-04-20 14:30:00,93.02,93.05,92.99,93.03,171500.0,78.9563,78.9818,78.9309,78.9648,171500.0
2015-04-20 14:40:00,93.02,93.22,93.0,93.15,79900.0,78.9563,79.1261,78.9394,79.0667,79900.0
2015-04-20 14:50:00,93.16,93.28,93.15,93.21,52500.0,79.0752,79.177,79.0667,79.1176,52500.0
2015-04-20 15:00:00,93.21,93.23,93.0,93.21,171300.0,79.1176,79.1346,78.9394,79.1176,171300.0
2015-04-20 15:10:00,93.21,93.44,93.2,93.43,34300.0,79.1176,79.3128,79.1091,79.3043,34300.0
2015-04-20 15:20:00,93.43,93.51,93.34,93.5,60600.0,79.3043,79.3722,79.2279,79.3638,60600.0
2015-04-20 15:30:00,93.5,93.56,93.31,93.33,72800.0,79.3638,79.4147,79.2025,79.2195,72800.0
2015-04-20 15:40:00,93.33,93.38,93.28,93.37,73100.0,79.2195,79.2619,79.177,79.2534,73100.0
2015-04-20 15:50:00,93.37,93.42,93.26,93.26,145300.0,79.2534,79.2959,79.16,79.16,145300.0
2015-04-21 09:30:00,93.91,94.0,93.37,93.39,384000.0,79.7118,79.7882,79.2534,79.2704,384000.0
2015-04-21 09:40:00,93.36,93.44,93.16,93.36,72000.0,79.2449,79.3128,79.0752,79.2449,72000.0
2015-04-21 09:50:00,93.36,93.45,93.32,93.33,31000.0,79.2449,79.3213,79.211,79.2195,31000.0
2015-04-21 10:00:00,93.32,93.42,93.18,93.31,26800.0,79.211,79.2959,79.0921,79.2025,26800.0
2015-04-21 10:10:00,93.33,93.54,93.28,93.54,29500.0,79.2195,79.3977,79.177,79.3977,29500.0
2015-04-21 10:20:00,93.55,93.56,93.38,93.47,32700.0,79.4062,79.4147,79.2619,79.3383,32700.0
2015-04-21 10:30:00,93.49,93.55,93.32,93.52,22300.0,79.3553,79.4062,79.211,79.3807,22300.0
2015-04-21 10:40:00,93.51,93.51,93.31,93.39,53400.0,79.3722,79.3722,79.2025,79.2704,53400.0
2015-04-21 10:50:00,93.41,93.51,93.38,93.4,24900.0,79.2874,79.3722,79.2619,79.2789,24900.0
2015-04-21 11:00:00,93.4,93.41,93.24,93.24,36600.0,79.2789,79.2874,79.1431,79.1431,36600.0
2015-04-21 11:10:00,93.23,93.38,93.23,93.31,37300.0,79.1346,79.2619,79.1346,79.2025,37300.0
2015-04-21 11:20:00,93.32,93.32,93.08,93.08,30500.0,79.211,79.211,79.0073,79.0073,30500.0
2015-04-21 11:30:00,93.07,93.13,93.04,93.07,25100.0,78.9988,79.0497,78.9733,78.9988,25100.0
2015-04-21 11:40:00,93.07,93.09,92.94,92.98,24300.0,78.9988,79.0157,78.8884,78.9224,24300.0
2015-04-21 11:50:00,92.97,93.08,92.93,93.05,25000.0,78.9139,79.0073,78.8799,78.9818,25000.0
2015-04-21 12:00:00,93.06,93.1,93.01,93.04,25900.0,78.9903,79.0242,78.9478,78.9733,25900.0
2015-04-21 12:10:00,93.05,93.14,93.04,93.05,20500.0,78.9818,79.0582,78.9733,78.9818,20500.0
2015-04-21 12:20:00,93.06,93.08,93.0,93.03,21200.0,78.9903,79.0073,78.9394,78.9648,21200.0
2015-04-21 12:30:00,93.02,93.03,92.95,92.97,20400.0,78.9563,78.9648,78.8969,78.9139,20400.0
2015-04-21 12:40:00,92.96,92.96,92.89,92.91,21500.0,78.9054,78.9054,78.846,78.863,21500.0
2015-04-21 12:50:00,92.92,93.01,92.86,93.0,42500.0,78.8714,78.9478,78.8205,78.9394,42500.0
2015-04-21 13:00:00,92.99,93.08,92.99,93.07,25300.0,78.9309,79.0073,78.9309,78.9988,25300.0
2015-04-21 13:10:00,93.07,93.14,93.06,93.11,25200.0,78.9988,79.0582,78.9903,79.0327,25200.0
2015-04-21 13:20:00,93.11,93.19,93.09,93.19,22100.0,79.0327,79.1006,79.0157,79.1006,22100.0
2015-04-21 13:30:00,93.19,93.21,93.07,93.07,12800.0,79.1006,79.1176,78.9988,78.9988,12800.0
2015-04-21 13:40:00,93.12,93.18,93.03,93.05,24800.0,79.0412,79.0921,78.9648,78.9818,24800.0
2015-04-21 13:50:00,93.07,93.11,93.02,93.02,17700.0,78.9988,79.0327,78.9563,78.9563,17700.0
2015-04-21 14:00:00,93.01,93.08,92.97,93.03,25300.0,78.9478,79.0073,78.9139,78.9648,25300.0
2015-04-21 14:10:00,93.05,93.19,93.01,93.15,29500.0,78.9818,79.1006,78.9478,79.0667,29500.0
2015-04-21 14:20:00,93.14,93.32,93.13,93.27,22800.0,79.0582,79.211,79.0497,79.1685,22800.0
2015-04-21 14:30:00,93.28,93.32,93.19,93.21,24400.0,79.177,79.211,79.1006,79.1176,24400.0
2015-04-21 14:40:00,93.21,93.3,93.19,93.27,18300.0,79.1176,79.194,79.1006,79.1685,18300.0
2015-04-21 14:50:00,93.26,93.26,93.17,93.19,25900.0,79.16,79.16,79.0837,79.1006,25900.0
2015-04-21 15:00:00,93.2,93.33,93.19,93.27,36400.0,79.1091,79.2195,79.1006,79.1685,36400.0
2015-04-21 15:10:00,93.29,93.29,93.16,93.2,28800.0,79.1855,79.1855,79.0752,79.1091,28800.0
2015-04-21 15:20:00,93.2,93.24,93.07,93.08,48100.0,79.1091,79.1431,78.9988,79.0073,48100.0
2015-04-21 15:30:00,93.09,93.12,93.03,93.12,42300.0,79.0157,79.0412,78.9648,79.0412,42300.0
2015-04-21 15:40:00,93.12,93.16,92.99,93.0,74200.0,79.0412,79.0752,78.9309,78.9394,74200.0
2015-04-21 15:50:00,93.01,93.07,92.94,92.99,148200.0,78.9478,78.9988,78.8884,78.9309,148200.0
2015-04-22 09:30:00,93.34,93.34,92.87,93.04,81500.0,79.2279,79.2279,78.829,78.9733,81500.0
2015-04-22 09:40:00,92.98,93.35,92.89,92.93,97600.0,78.9224,79.2364,78.846,78.8799,97600.0
2015-04-22 09:50:00,92.91,93.08,92.78,93.04,19500.0,78.863,79.0073,78.7526,78.9733,19500.0
2015-04-22 10:00:00,93.04,93.17,92.81,92.87,22300.0,78.9733,79.0837,78.7781,78.829,22300.0
2015-04-22 10:10:00,92.86,93.01,92.75,92.97,25200.0,78.8205,78.9478,78.7271,78.9139,25200.0
2015-04-22 10:20:00,92.97,93.14,92.92,93.09,25400.0,78.9139,79.0582,78.8714,79.0157,25400.0
2015-04-22 10:30:00,93.1,93.15,92.97,93.08,29200.0,79.0242,79.0667,78.9139,79.0073,29200.0
2015-04-22 10:40:00,93.1,93.35,93.07,93.2,45000.0,79.0242,79.2364,78.9988,79.1091,45000.0
2015-04-22 10:50:00,93.19,93.36,93.14,93.33,71200.0,79.1006,79.2449,79.0582,79.2195,71200.0
2015-04-22 11:00:00,93.34,93.49,93.29,93.49,53700.0,79.2279,79.3553,79.1855,79.3553,53700.0
2015-04-22 11:10:00,93.5,93.6,93.47,93.48,32200.0,79.3638,79.4486,79.3383,79.3468,32200.0
2015-04-22 11:20:00,93.44,93.5,93.28,93.5,34300.0,79.3128,79.3638,79.177,79.3638,34300.0
2015-04-22 11:30:00,93.51,93.63,93.43,93.44,25200.0,79.3722,79.4741,79.3043,79.3128,25200.0
2015-04-22 11:40:00,93.45,93.45,93.36,93.44,63000.0,79.3213,79.3213,79.2449,79.3128,63000.0
2015-04-22 11:50:00,93.43,93.54,93.39,93.42,47500.0,79.3043,79.3977,79.2704,79.2959,47500.0
2015-04-22 12:00:00,93.42,93.46,93.37,93.4,50700.0,79.2959,79.3298,79.2534,79.2789,50700.0
2015-04-22 12:10:00,93.39,93.47,93.33,93.39,43500.0,79.2704,79.3383,79.2195,79.2704,43500.0
2015-04-22 12:20:00,93.41,93.44,93.37,93.41,22100.0,79.2874,79.3128,79.2534,79.2874,22100.0
2015-04-22 12:30:00,93.41,93.41,93.35,93.35,15300.0,79.2874,79.2874,79.2364,79.2364,15300.0
2015-04-22 12:40:00,93.34,93.41,93.33,93.37,16900.0,79.2279,79.2874,79.2195,79.2534,16900.0
2015-04-22 12:50:00,93.38,93.45,93.35,93.41,52400.0,79.2619,79.3213,79.2364,79.2874,52400.0
2015-04-22 13:00:00,93.41,93.42,93.35,93.4,15400.0,79.2874,79.2959,79.2364,79.2789,15400.0
2015-04-22 13:10:00,93.4,93.43,93.36,93.37,22500.0,79.2789,79.3043,79.2449,79.2534,22500.0
2015-04-22 13:20:00,93.38,93.41,93.37,93.37,13700.0,79.2619,79.2874,79.2534,79.2534,13700.0
2015-04-22 13:30:00,93.37,93.42,93.35,93.4,18500.0,79.2534,79.2959,79.2364,79.2789,18500.0
2015-04-22 13:40:00,93.41,93.45,93.39,93.42,55500.0,79.2874,79.3213,79.2704,79.2959,55500.0
2015-04-22 13:50:00,93.42,93.43,93.37,93.42,21200.0,79.2959,79.3043,79.2534,79.2959,21200.0
2015-04-22 14:00:00,93.41,93.46,93.4,93.43,48300.0,79.2874,79.3298,79.2789,79.3043,48300.0
2015-04-22 14:10:00,93.43,93.44,93.37,93.38,28700.0,79.3043,79.3128,79.2534,79.2619,28700.0
2015-04-22 14:20:00,93.38,93.43,93.35,93.41,25900.0,79.2619,79.3043,79.2364,79.2874,25900.0
2015-04-22 14:30:00,93.42,93.44,93.38,93.42,27500.0,79.2959,79.3128,79.2619,79.2959,27500.0
2015-04-22 14:40:00,93.42,93.42,93.38,93.42,24100.0,79.2959,79.2959,79.2619,79.2959,24100.0
2015-04-22 14:50:00,93.43,93.44,93.29,93.31,20400.0,79.3043,79.3128,79.1855,79.2025,20400.0
2015-04-22 15:00:00,93.32,93.4,93.31,93.35,30700.0,79.211,79.2789,79.2025,79.2364,30700.0
2015-04-22 15:10:00,93.37,93.51,93.36,93.43,35600.0,79.2534,79.3722,79.2449,79.3043,35600.0
2015-04-22 15:20:00,93.42,93.53,93.42,93.49,40900.0,79.2959,79.3892,79.2959,79.3553,40900.0
2015-04-22 15:30:00,93.49,93.49,93.25,93.34,54700.0,79.3553,79.3553,79.1516,79.2279,54700.0
2015-04-22 15:40:00,93.34,93.43,93.33,93.38,69900.0,79.2279,79.3043,79.2195,79.2619,69900.0
2015-04-22 15:50:00,93.37,93.44,93.35,93.37,121900.0,79.2534,79.3128,79.2364,79.2534,121900.0
2015-04-23 09:30:00,93.38,93.39,92.85,93.36,75700.0,79.2619,79.2704,78.812,79.2449,75700.0
2015-04-23 09:40:00,93.36,93.38,93.11,93.14,25200.0,79.2449,79.2619,79.0327,79.0582,25200.0
2015-04-23 09:50:00,93.18,93.24,93.05,93.19,43900.0,79.0921,79.1431,78.9818,79.1006,43900.0
2015-04-23 10:00:00,93.2,93.49,93.17,93.23,46500.0,79.1091,79.3553,79.0837,79.1346,46500.0
2015-04-23 10:10:00,93.22,93.31,93.02,93.03,47000.0,79.1261,79.2025,78.9563,78.9648,47000.0
2015-04-23 10:20:00,93.04,93.16,92.94,93.06,48900.0,78.9733,79.0752,78.8884,78.9903,48900.0
2015-04-23 10:30:00,93.08,93.45,93.08,93.37,45900.0,79.0073,79.3213,79.0073,79.2534,45900.0
2015-04-23 10:40:00,93.39,93.54,93.33,93.43,38400.0,79.2704,79.3977,79.2195,79.3043,38400.0
2015-04-23 10:50:00,93.44,93.51,93.28,93.29,23200.0,79.3128,79.3722,79.177,79.1855,23200.0
2015-04-23 11:00:00,93.26,93.35,93.17,93.19,75500.0,79.16,79.2364,79.0837,79.1006,75500.0
2015-04-23 11:10:00,93.18,93.22,93.12,93.15,24400.0,79.0921,79.1261,79.0412,79.0667,24400.0
2015-04-23 11:20:00,93.14,93.25,93.13,93.23,67800.0,79.0582,79.1516,79.0497,79.1346,67800.0
2015-04-23 11:30:00,93.21,93.4,93.18,93.37,45000.0,79.1176,79.2789,79.0921,79.2534,45000.0
2015-04-23 11:40:00,93.38,93.44,93.32,93.4,79800.0,79.2619,79.3128,79.211,79.2789,79800.0
2015-04-23 11:50:00,93.4,93.74,93.38,93.73,103000.0,79.2789,79.5675,79.2619,79.559,103000.0
2015-04-23 12:00:00,93.73,93.74,93.6,93.64,44700.0,79.559,79.5675,79.4486,79.4826,44700.0
2015-04-23 12:10:00,93.64,93.71,93.63,93.69,33300.0,79.4826,79.542,79.4741,79.525,33300.0
2015-04-23 12:20:00,93.69,93.7,93.61,93.67,48700.0,79.525,79.5335,79.4571,79.5081,48700.0
2015-04-23 12:30:00,93.67,93.76,93.55,93.69,99100.0,79.5081,79.5844,79.4062,79.525,99100.0
2015-04-23 12:40:00,93.68,93.82,93.68,93.75,54300.0,79.5165,79.6354,79.5165,79.576,54300.0
2015-04-23 12:50:00,93.79,93.99,93.75,93.98,56600.0,79.6099,79.7797,79.576,79.7712,56600.0
2015-04-23 13:00:00,93.99,93.99,93.9,93.94,15900.0,79.7797,79.7797,79.7033,79.7372,15900.0
2015-04-23 13:10:00,93.95,93.96,93.9,93.93,22300.0,79.7457,79.7542,79.7033,79.7287,22300.0
2015-04-23 13:20:00,93.95,93.99,93.92,93.92,35500.0,79.7457,79.7797,79.7203,79.7203,35500.0
2015-04-23 13:30:00,93.93,93.97,93.92,93.95,43200.0,79.7287,79.7627,79.7203,79.7457,43200.0
2015-04-23 13:40:00,93.95,93.97,93.93,93.93,56300.0,79.7457,79.7627,79.7287,79.7287,56300.0
2015-04-23 13:50:00,93.94,93.99,93.92,93.99,28200.0,79.7372,79.7797,79.7203,79.7797,28200.0
2015-04-23 14:00:00,93.98,94.0,93.92,93.97,20500.0,79.7712,79.7882,79.7203,79.7627,20500.0
2015-04-23 14:10:00,93.97,94.02,93.96,93.98,38300.0,79.7627,79.8051,79.7542,79.7712,38300.0
2015-04-23 14:20:00,93.96,94.03,93.93,94.03,14300.0,79.7542,79.8136,79.7287,79.8136,14300.0
2015-04-23 14:30:00,94.04,94.05,93.96,94.0,19200.0,79.8221,79.8306,79.7542,79.7882,19200.0
2015-04-23 14:40:00,93.99,94.06,93.99,94.05,18800.0,79.7797,79.8391,79.7797,79.8306,18800.0
2015-04-23 14:50:00,94.05,94.14,94.02,94.14,33400.0,79.8306,79.907,79.8051,79.907,33400.0
2015-04-23 15:00:00,94.13,94.26,94.07,94.2,39900.0,79.8985,80.0089,79.8476,79.9579,39900.0
2015-04-23 15:10:00,94.21,94.27,94.2,94.21,28600.0,79.9664,80.0173,79.9579,79.9664,28600.0
2015-04-23 15:20:00,94.21,94.21,94.0,94.0,85200.0,79.9664,79.9664,79.7882,79.7882,85200.0
2015-04-23 15:30:00,94.01,94.01,93.92,93.93,60500.0,79.7967,79.7967,79.7203,79.7287,60500.0
2015-04-23 15:40:00,93.92,93.97,93.88,93.93,67900.0,79.7203,79.7627,79.6863,79.7287,67900.0
2015-04-23 15:50:00,93.93,93.93,93.82,93.82,73900.0,79.7287,79.7287,79.6354,79.6354,73900.0
2015-04-24 09:30:00,93.29,93.5,92.64,93.5,116700.0,79.1855,79.3638,78.6338,79.3638,116700.0
2015-04-24 09:40:00,93.45,93.5,92.91,92.94,70000.0,79.3213,79.3638,78.863,78.8884,70000.0
2015-04-24 09:50:00,92.93,93.25,92.85,93.18,71500.0,78.8799,79.1516,78.812,79.0921,71500.0
2015-04-24 10:00:00,93.18,93.18,92.83,93.02,46700.0,79.0921,79.0921,78.7951,78.9563,46700.0
2015-04-24 10:10:00,93.01,93.36,93.01,93.31,64300.0,78.9478,79.2449,78.9478,79.2025,64300.0
2015-04-24 10:20:00,93.3,93.42,93.28,93.34,46800.0,79.194,79.2959,79.177,79.2279,46800.0
2015-04-24 10:30:00,93.34,93.56,93.34,93.56,59500.0,79.2279,79.4147,79.2279,79.4147,59500.0
2015-04-24 10:40:00,93.56,93.61,93.38,93.4,53600.0,79.4147,79.4571,79.2619,79.2789,53600.0
2015-04-24 10:50:00,93.38,93.56,93.38,93.53,36000.0,79.2619,79.4147,79.2619,79.3892,36000.0
2015-04-24 11:00:00,93.53,93.74,93.46,93.7,48200.0,79.3892,79.5675,79.3298,79.5335,48200.0
2015-04-24 11:10:00,93.69,93.7,93.53,93.64,41200.0,79.525,79.5335,79.3892,79.4826,41200.0
2015-04-24 11:20:00,93.63,93.68,93.56,93.62,35300.0,79.4741,79.5165,79.4147,79.4656,35300.0
2015-04-24 11:30:00,93.61,93.77,93.59,93.77,33100.0,79.4571,79.5929,79.4402,79.5929,33100.0
2015-04-24 11:40:00,93.77,93.82,93.59,93.61,24000.0,79.5929,79.6354,79.4402,79.4571,24000.0
2015-04-24 11:50:00,93.62,93.63,93.54,93.61,16700.0,79.4656,79.4741,79.3977,79.4571,16700.0
2015-04-24 12:00:00,93.64,93.75,93.6,93.72,51800.0,79.4826,79.576,79.4486,79.5505,51800.0
2015-04-24 12:10:00,93.69,93.73,93.57,93.66,46400.0,79.525,79.559,79.4232,79.4996,46400.0
2015-04-24 12:20:00,93.67,93.72,93.62,93.62,15000.0,79.5081,79.5505,79.4656,79.4656,15000.0
2015-04-24 12:30:00,93.62,93.72,93.62,93.68,14000.0,79.4656,79.5505,79.4656,79.5165,14000.0
2015-04-24 12:40:00,93.67,93.68,93.61,93.64,19100.0,79.5081,79.5165,79.4571,79.4826,19100.0
2015-04-24 12:50:00,93.64,93.7,93.62,93.65,20100.0,79.4826,79.5335,79.4656,79.4911,20100.0
2015-04-24 13:00:00,93.64,93.72,93.6,93.66,18900.0,79.4826,79.5505,79.4486,79.4996,18900.0
2015-04-24 13:10:00,93.64,93.74,93.64,93.74,16800.0,79.4826,79.5675,79.4826,79.5675,16800.0
2015-04-24 13:20:00,93.74,93.76,93.65,93.69,28500.0,79.5675,79.5844,79.4911,79.525,28500.0
2015-04-24 13:30:00,93.69,93.76,93.66,93.71,26200.0,79.525,79.5844,79.4996,79.542,26200.0
2015-04-24 13:40:00,93.71,93.79,93.71,93.72,27600.0,79.542,79.6099,79.542,79.5505,27600.0
2015-04-24 13:50:00,93.72,93.79,93.72,93.78,35700.0,79.5505,79.6099,79.5505,79.6014,35700.0
2015-04-24 14:00:00,93.79,93.81,93.65,93.65,42100.0,79.6099,79.6269,79.4911,79.4911,42100.0
2015-04-24 14:10:00,93.64,93.7,93.56,93.61,27700.0,79.4826,79.5335,79.4147,79.4571,27700.0
2015-04-24 14:20:00,93.61,93.62,93.54,93.6,36400.0,79.4571,79.4656,79.3977,79.4486,36400.0
2015-04-24 14:30:00,93.59,93.6,93.45,93.46,54500.0,79.4402,79.4486,79.3213,79.3298,54500.0
2015-04-24 14:40:00,93.45,93.49,93.32,93.35,53000.0,79.3213,79.3553,79.211,79.2364,53000.0
2015-04-24 14:50:00,93.35,93.39,93.24,93.32,39100.0,79.2364,79.2704,79.1431,79.211,39100.0
2015-04-24 15:00:00,93.3,93.41,93.29,93.34,40400.0,79.194,79.2874,79.1855,79.2279,40400.0
2015-04-24 15:10:00,93.35,93.41,93.27,93.3,54400.0,79.2364,79.2874,79.1685,79.194,54400.0
2015-04-24 15:20:00,93.29,93.36,93.21,93.24,61600.0,79.1855,79.2449,79.1176,79.1431,61600.0
2015-04-24 15:30:00,93.23,93.29,93.21,93.26,68900.0,79.1346,79.1855,79.1176,79.16,68900.0
2015-04-24 15:40:00,93.26,93.47,93.24,93.47,94800.0,79.16,79.3383,79.1431,79.3383,94800.0
2015-04-24 15:50:00,93.46,93.49,93.38,93.41,149000.0,79.3298,79.3553,79.2619,79.2874,149000.0
2015-04-27 09:30:00,94.03,94.05,93.53,93.81,82100.0,79.8136,79.8306,79.3892,79.6269,82100.0
2015-04-27 09:40:00,93.84,93.95,93.64,93.92,62400.0,79.6524,79.7457,79.4826,79.7203,62400.0
2015-04-27 09:50:00,93.92,94.23,93.87,94.15,28000.0,79.7203,79.9834,79.6778,79.9155,28000.0
2015-04-27 10:00:00,94.16,94.27,94.16,94.24,26700.0,79.924,80.0173,79.924,79.9919,26700.0
2015-04-27 10:10:00,94.22,94.36,94.16,94.33,24800.0,79.9749,80.0937,79.924,80.0683,24800.0
2015-04-27 10:20:00,94.33,94.4,94.2,94.27,36800.0,80.0683,80.1277,79.9579,80.0173,36800.0
2015-04-27 10:30:00,94.27,94.31,94.13,94.21,21800.0,80.0173,80.0513,79.8985,79.9664,21800.0
2015-04-27 10:40:00,94.19,94.21,94.13,94.14,24800.0,79.9494,79.9664,79.8985,79.907,24800.0
2015-04-27 10:50:00,94.14,94.16,93.99,94.02,46700.0,79.907,79.924,79.7797,79.8051,46700.0
2015-04-27 11:00:00,94.02,94.14,94.0,94.08,16300.0,79.8051,79.907,79.7882,79.8561,16300.0
2015-04-27 11:10:00,94.08,94.13,93.99,94.09,24300.0,79.8561,79.8985,79.7797,79.8646,24300.0
2015-04-27 11:20:00,94.1,94.2,94.1,94.16,22800.0,79.873,79.9579,79.873,79.924,22800.0
2015-04-27 11:30:00,94.15,94.2,94.08,94.11,22500.0,79.9155,79.9579,79.8561,79.8815,22500.0
2015-04-27 11:40:00,94.11,94.29,94.1,94.11,78100.0,79.8815,80.0343,79.873,79.8815,78100.0
2015-04-27 11:50:00,94.11,94.14,94.03,94.1,38700.0,79.8815,79.907,79.8136,79.873,38700.0
2015-04-27 12:00:00,94.09,94.11,94.07,94.1,36700.0,79.8646,79.8815,79.8476,79.873,36700.0
2015-04-27 12:10:00,94.09,94.12,94.01,94.02,52200.0,79.8646,79.89,79.7967,79.8051,52200.0
2015-04-27 12:20:00,94.01,94.11,94.01,94.09,39200.0,79.7967,79.8815,79.7967,79.8646,39200.0
2015-04-27 12:30:00,94.08,94.09,94.0,94.06,26100.0,79.8561,79.8646,79.7882,79.8391,26100.0
2015-04-27 12:40:00,94.06,94.06,94.0,94.02,19600.0,79.8391,79.8391,79.7882,79.8051,19600.0
2015-04-27 12:50:00,94.01,94.02,93.86,93.97,32600.0,79.7967,79.8051,79.6693,79.7627,32600.0
2015-04-27 13:00:00,93.96,93.98,93.89,93.98,29600.0,79.7542,79.7712,79.6948,79.7712,29600.0
2015-04-27 13:10:00,93.98,94.02,93.86,93.86,29000.0,79.7712,79.8051,79.6693,79.6693,29000.0
2015-04-27 13:20:00,93.86,93.98,93.79,93.98,31400.0,79.6693,79.7712,79.6099,79.7712,31400.0
2015-04-27 13:30:00,93.98,94.09,93.96,94.06,31400.0,79.7712,79.8646,79.7542,79.8391,31400.0
2015-04-27 13:40:00,94.05,94.09,93.92,93.94,32500.0,79.8306,79.8646,79.7203,79.7372,32500.0
2015-04-27 13:50:00,93.94,94.11,93.94,94.08,28300.0,79.7372,79.8815,79.7372,79.8561,28300.0
2015-04-27 14:00:00,94.08,94.11,94.01,94.07,26600.0,79.8561,79.8815,79.7967,79.8476,26600.0
2015-04-27 14:10:00,94.06,94.07,93.98,94.05,24600.0,79.8391,79.8476,79.7712,79.8306,24600.0
2015-04-27 14:20:00,94.06,94.23,94.05,94.2,27900.0,79.8391,79.9834,79.8306,79.9579,27900.0
2015-04-27 14:30:00,94.19,94.21,93.98,94.01,40000.0,79.9494,79.9664,79.7712,79.7967,40000.0
2015-04-27 14:40:00,94.02,94.11,94.01,94.06,34100.0,79.8051,79.8815,79.7967,79.8391,34100.0
2015-04-27 14:50:00,94.06,94.08,93.99,94.07,22600.0,79.8391,79.8561,79.7797,79.8476,22600.0
2015-04-27 15:00:00,94.07,94.16,94.05,94.1,17300.0,79.8476,79.924,79.8306,79.873,17300.0
2015-04-27 15:10:00,94.08,94.11,93.84,93.86,51300.0,79.8561,79.8815,79.6524,79.6693,51300.0
2015-04-27 15:20:00,93.86,93.99,93.86,93.88,42200.0,79.6693,79.7797,79.6693,79.6863,42200.0
2015-04-27 15:30:00,93.88,93.9,93.75,93.84,53100.0,79.6863,79.7033,79.576,79.6524,53100.0
2015-04-27 15:40:00,93.83,93.84,93.6,93.67,73400.0,79.6439,79.6524,79.4486,79.5081,73400.0
2015-04-27 15:50:00,93.66,93.76,93.62,93.74,96700.0,79.4996,79.5844,79.4656,79.5675,96700.0
2015-04-28 09:30:00,93.6,93.61,92.74,92.77,245200.0,79.4486,79.4571,78.7187,78.7441,245200.0
2015-04-28 09:40:00,92.78,93.11,92.77,93.03,81300.0,78.7526,79.0327,78.7441,78.9648,81300.0
2015-04-28 09:50:00,93.04,93.72,93.04,93.69,55300.0,78.9733,79.5505,78.9733,79.525,55300.0
2015-04-28 10:00:00,93.69,93.69,93.06,93.09,39600.0,79.525,79.525,78.9903,79.0157,39600.0
2015-04-28 10:10:00,93.08,93.09,92.81,93.08,27600.0,79.0073,79.0157,78.7781,79.0073,27600.0
2015-04-28 10:20:00,93.07,93.2,92.98,93.16,61900.0,78.9988,79.1091,78.9224,79.0752,61900.0
2015-04-28 10:30:00,93.18,93.43,93.16,93.42,26100.0,79.0921,79.3043,79.0752,79.2959,26100.0
2015-04-28 10:40:00,93.44,93.51,93.34,93.36,37800.0,79.3128,79.3722,79.2279,79.2449,37800.0
2015-04-28 10:50:00,93.32,93.44,93.12,93.32,27700.0,79.211,79.3128,79.0412,79.211,27700.0
2015-04-28 11:00:00,93.34,93.7,93.3,93.68,18900.0,79.2279,79.5335,79.194,79.5165,18900.0
2015-04-28 11:10:00,93.68,93.78,93.61,93.76,30800.0,79.5165,79.6014,79.4571,79.5844,30800.0
2015-04-28 11:20:00,93.76,93.89,93.74,93.84,23300.0,79.5844,79.6948,79.5675,79.6524,23300.0
2015-04-28 11:30:00,93.85,94.07,93.82,94.02,29300.0,79.6608,79.8476,79.6354,79.8051,29300.0
2015-04-28 11:40:00,94.01,94.17,94.0,94.17,32100.0,79.7967,79.9325,79.7882,79.9325,32100.0
2015-04-28 11:50:00,94.18,94.21,94.12,94.18,20900.0,79.9409,79.9664,79.89,79.9409,20900.0
2015-04-28 12:00:00,94.18,94.21,94.03,94.16,18000.0,79.9409,79.9664,79.8136,79.924,18000.0
2015-04-28 12:10:00,94.15,94.2,94.08,94.08,25600.0,79.9155,79.9579,79.8561,79.8561,25600.0
2015-04-28 12:20:00,94.08,94.18,94.04,94.14,14800.0,79.8561,79.9409,79.8221,79.907,14800.0
2015-04-28 12:30:00,94.15,94.24,94.14,94.17,12000.0,79.9155,79.9919,79.907,79.9325,12000.0
2015-04-28 12:40:00,94.15,94.22,94.13,94.19,14300.0,79.9155,79.9749,79.8985,79.9494,14300.0
2015-04-28 12:50:00,94.21,94.34,94.2,94.2,24000.0,79.9664,80.0768,79.9579,79.9579,24000.0
2015-04-28 13:00:00,94.21,94.28,94.18,94.26,13100.0,79.9664,80.0258,79.9409,80.0089,13100.0
2015-04-28 13:10:00,94.29,94.29,94.21,94.26,12000.0,80.0343,80.0343,79.9664,80.0089,12000.0
2015-04-28 13:20:00,94.25,94.32,94.23,94.29,11900.0,80.0004,80.0598,79.9834,80.0343,11900.0
2015-04-28 13:30:00,94.29,94.29,94.17,94.25,16000.0,80.0343,80.0343,79.9325,80.0004,16000.0
2015-04-28 13:40:00,94.26,94.38,94.25,94.36,17400.0,80.0089,80.1107,80.0004,80.0937,17400.0
2015-04-28 13:50:00,94.35,94.38,94.23,94.23,13700.0,80.0852,80.1107,79.9834,79.9834,13700.0
2015-04-28 14:00:00,94.23,94.25,94.15,94.25,21100.0,79.9834,80.0004,79.9155,80.0004,21100.0
2015-04-28 14:10:00,94.25,94.35,94.25,94.29,34000.0,80.0004,80.0852,80.0004,80.0343,34000.0
2015-04-28 14:20:00,94.3,94.35,94.24,94.32,45600.0,80.0428,80.0852,79.9919,80.0598,45600.0
2015-04-28 14:30:00,94.31,94.4,94.28,94.38,17600.0,80.0513,80.1277,80.0258,80.1107,17600.0
2015-04-28 14:40:00,94.37,94.44,94.34,94.34,31600.0,80.1022,80.1616,80.0768,80.0768,31600.0
2015-04-28 14:50:00,94.34,94.4,94.31,94.33,31900.0,80.0768,80.1277,80.0513,80.0683,31900.0
2015-04-28 15:00:00,94.33,94.47,94.33,94.47,35200.0,80.0683,80.1871,80.0683,80.1871,35200.0
2015-04-28 15:10:00,94.47,94.49,94.41,94.42,29700.0,80.1871,80.2041,80.1362,80.1447,29700.0
2015-04-28 15:20:00,94.4,94.44,94.35,94.4,45400.0,80.1277,80.1616,80.0852,80.1277,45400.0
2015-04-28 15:30:00,94.41,94.47,94.4,94.45,54100.0,80.1362,80.1871,80.1277,80.1701,54100.0
2015-04-28 15:40:00,94.44,94.48,94.28,94.34,69900.0,80.1616,80.1956,80.0258,80.0768,69900.0
2015-04-28 15:50:00,94.34,94.44,94.28,94.44,136500.0,80.0768,80.1616,80.0258,80.1616,136500.0
2015-04-29 09:30:00,94.25,94.41,94.01,94.33,51000.0,80.0004,80.1362,79.7967,80.0683,51000.0
2015-04-29 09:40:00,94.37,94.41,94.13,94.24,13400.0,80.1022,80.1362,79.8985,79.9919,13400.0
2015-04-29 09:50:00,94.27,94.31,94.02,94.03,22900.0,80.0173,80.0513,79.8051,79.8136,22900.0
2015-04-29 10:00:00,94.02,94.15,93.85,93.99,28200.0,79.8051,79.9155,79.6608,79.7797,28200.0
2015-04-29 10:10:00,94.0,94.05,93.73,93.85,33000.0,79.7882,79.8306,79.559,79.6608,33000.0
2015-04-29 10:20:00,93.85,93.85,93.67,93.69,59400.0,79.6608,79.6608,79.5081,79.525,59400.0
2015-04-29 10:30:00,93.7,93.83,93.68,93.82,72400.0,79.5335,79.6439,79.5165,79.6354,72400.0
2015-04-29 10:40:00,93.82,93.83,93.75,93.81,22500.0,79.6354,79.6439,79.576,79.6269,22500.0
2015-04-29 10:50:00,93.8,93.81,93.64,93.68,23900.0,79.6184,79.6269,79.4826,79.5165,23900.0
2015-04-29 11:00:00,93.68,93.96,93.68,93.78,39700.0,79.5165,79.7542,79.5165,79.6014,39700.0
2015-04-29 11:10:00,93.79,93.8,93.61,93.7,74100.0,79.6099,79.6184,79.4571,79.5335,74100.0
2015-04-29 11:20:00,93.7,93.78,93.67,93.72,53200.0,79.5335,79.6014,79.5081,79.5505,53200.0
2015-04-29 11:30:00,93.75,93.78,93.5,93.53,61900.0,79.576,79.6014,79.3638,79.3892,61900.0
2015-04-29 11:40:00,93.55,93.63,93.5,93.52,35100.0,79.4062,79.4741,79.3638,79.3807,35100.0
2015-04-29 11:50:00,93.53,93.58,93.4,93.56,86000.0,79.3892,79.4317,79.2789,79.4147,86000.0
2015-04-29 12:00:00,93.55,93.58,93.29,93.29,20400.0,79.4062,79.4317,79.1855,79.1855,20400.0
2015-04-29 12:10:00,93.29,93.29,93.05,93.13,20400.0,79.1855,79.1855,78.9818,79.0497,20400.0
2015-04-29 12:20:00,93.15,93.28,93.06,93.1,14500.0,79.0667,79.177,78.9903,79.0242,14500.0
2015-04-29 12:30:00,93.1,93.13,92.97,93.06,19900.0,79.0242,79.0497,78.9139,78.9903,19900.0
2015-04-29 12:40:00,93.06,93.14,92.91,93.12,17000.0,78.9903,79.0582,78.863,79.0412,17000.0
2015-04-29 12:50:00,93.13,93.31,93.11,93.26,18100.0,79.0497,79.2025,79.0327,79.16,18100.0
2015-04-29 13:00:00,93.25,93.27,93.07,93.13,24600.0,79.1516,79.1685,78.9988,79.0497,24600.0
2015-04-29 13:10:00,93.13,93.25,93.07,93.25,14200.0,79.0497,79.1516,78.9988,79.1516,14200.0
2015-04-29 13:20:00,93.24,93.28,93.17,93.24,19800.0,79.1431,79.177,79.0837,79.1431,19800.0
2015-04-29 13:30:00,93.25,93.41,93.24,93.41,22700.0,79.1516,79.2874,79.1431,79.2874,22700.0
2015-04-29 13:40:00,93.41,93.54,93.41,93.52,17500.0,79.2874,79.3977,79.2874,79.3807,17500.0
2015-04-29 13:50:00,93.53,93.65,93.52,93.57,22800.0,79.3892,79.4911,79.3807,79.4232,22800.0
2015-04-29 14:00:00,93.58,93.65,93.25,93.43,47500.0,79.4317,79.4911,79.1516,79.3043,47500.0
2015-04-29 14:10:00,93.43,93.6,93.3,93.52,41600.0,79.3043,79.4486,79.194,79.3807,41600.0
2015-04-29 14:20:00,93.51,93.74,93.33,93.73,60200.0,79.3722,79.5675,79.2195,79.559,60200.0
2015-04-29 14:30:00,93.71,93.91,93.66,93.73,33900.0,79.542,79.7118,79.4996,79.559,33900.0
2015-04-29 14:40:00,93.77,94.0,93.77,93.95,41400.0,79.5929,79.7882,79.5929,79.7457,41400.0
2015-04-29 14:50:00,93.94,93.94,93.77,93.8,24600.0,79.7372,79.7372,79.5929,79.6184,24600.0
2015-04-29 15:00:00,93.8,93.85,93.61,93.68,27200.0,79.6184,79.6608,79.4571,79.5165,27200.0
2015-04-29 15:10:00,93.68,93.84,93.57,93.79,34900.0,79.5165,79.6524,79.4232,79.6099,34900.0
2015-04-29 15:20:00,93.82,93.85,93.75,93.8,29600.0,79.6354,79.6608,79.576,79.6184,29600.0
2015-04-29 15:30:00,93.79,93.9,93.74,93.82,36000.0,79.6099,79.7033,79.5675,79.6354,36000.0
2015-04-29 15:40:00,93.84,93.84,93.59,93.66,35100.0,79.6524,79.6524,79.4402,79.4996,35100.0
2015-04-29 15:50:00,93.67,93.73,93.57,93.65,81700.0,79.5081,79.559,79.4232,79.4911,81700.0
2015-04-30 09:30:00,93.23,93.86,93.01,93.57,56100.0,79.1346,79.6693,78.9478,79.4232,56100.0
2015-04-30 09:40:00,93.56,93.7,93.12,93.26,46000.0,79.4147,79.5335,79.0412,79.16,46000.0
2015-04-30 09:50:00,93.17,93.24,93.04,93.17,65400.0,79.0837,79.1431,78.9733,79.0837,65400.0
2015-04-30 10:00:00,93.17,93.17,92.99,93.01,52500.0,79.0837,79.0837,78.9309,78.9478,52500.0
2015-04-30 10:10:00,93.01,93.22,92.92,93.01,40900.0,78.9478,79.1261,78.8714,78.9478,40900.0
2015-04-30 10:20:00,93.03,93.16,92.82,92.92,20000.0,78.9648,79.0752,78.7866,78.8714,20000.0
2015-04-30 10:30:00,92.92,93.1,92.84,93.0,35300.0,78.8714,79.0242,78.8035,78.9394,35300.0
2015-04-30 10:40:00,92.99,93.16,92.91,93.09,29400.0,78.9309,79.0752,78.863,79.0157,29400.0
2015-04-30 10:50:00,93.11,93.18,92.96,93.11,27200.0,79.0327,79.0921,78.9054,79.0327,27200.0
2015-04-30 11:00:00,93.14,93.39,93.07,93.34,19200.0,79.0582,79.2704,78.9988,79.2279,19200.0
2015-04-30 11:10:00,93.32,93.42,93.31,93.35,18600.0,79.211,79.2959,79.2025,79.2364,18600.0
2015-04-30 11:20:00,93.34,93.42,93.31,93.33,26400.0,79.2279,79.2959,79.2025,79.2195,26400.0
2015-04-30 11:30:00,93.35,93.46,93.18,93.24,38900.0,79.2364,79.3298,79.0921,79.1431,38900.0
2015-04-30 11:40:00,93.25,93.51,93.24,93.47,47000.0,79.1516,79.3722,79.1431,79.3383,47000.0
2015-04-30 11:50:00,93.49,93.49,93.32,93.38,39200.0,79.3553,79.3553,79.211,79.2619,39200.0
2015-04-30 12:00:00,93.38,93.45,93.34,93.39,23100.0,79.2619,79.3213,79.2279,79.2704,23100.0
2015-04-30 12:10:00,93.41,93.47,93.32,93.46,19800.0,79.2874,79.3383,79.211,79.3298,19800.0
2015-04-30 12:20:00,93.45,93.52,93.37,93.37,13900.0,79.3213,79.3807,79.2534,79.2534,13900.0
2015-04-30 12:30:00,93.35,93.38,93.18,93.18,62800.0,79.2364,79.2619,79.0921,79.0921,62800.0
2015-04-30 12:40:00,93.23,93.23,93.07,93.08,11800.0,79.1346,79.1346,78.9988,79.0073,11800.0
2015-04-30 12:50:00,93.11,93.13,92.93,93.0,16100.0,79.0327,79.0497,78.8799,78.9394,16100.0
2015-04-30 13:00:00,93.05,93.12,92.95,93.03,15900.0,78.9818,79.0412,78.8969,78.9648,15900.0
2015-04-30 13:10:00,93.02,93.03,92.95,93.02,9700.0,78.9563,78.9648,78.8969,78.9563,9700.0
2015-04-30 13:20:00,93.03,93.04,92.9,92.93,13400.0,78.9648,78.9733,78.8545,78.8799,13400.0
2015-04-30 13:30:00,92.92,92.92,92.85,92.9,25400.0,78.8714,78.8714,78.812,78.8545,25400.0
2015-04-30 13:40:00,92.91,93.0,92.88,92.88,16800.0,78.863,78.9394,78.8375,78.8375,16800.0
2015-04-30 13:50:00,92.87,92.97,92.85,92.86,17700.0,78.829,78.9139,78.812,78.8205,17700.0
2015-04-30 14:00:00,92.86,92.89,92.8,92.83,11100.0,78.8205,78.846,78.7696,78.7951,11100.0
2015-04-30 14:10:00,92.84,92.95,92.84,92.93,22900.0,78.8035,78.8969,78.8035,78.8799,22900.0
2015-04-30 14:20:00,92.92,92.97,92.64,92.66,34100.0,78.8714,78.9139,78.6338,78.6508,34100.0
2015-04-30 14:30:00,92.65,92.72,92.54,92.69,28400.0,78.6423,78.7017,78.5489,78.6762,28400.0
2015-04-30 14:40:00,92.69,92.72,92.5,92.56,28700.0,78.6762,78.7017,78.5149,78.5659,28700.0
2015-04-30 14:50:00,92.58,92.58,92.34,92.39,41000.0,78.5829,78.5829,78.3791,78.4216,41000.0
2015-04-30 15:00:00,92.38,92.42,92.16,92.24,45000.0,78.4131,78.447,78.2264,78.2943,45000.0
2015-04-30 15:10:00,92.22,92.47,92.13,92.4,28800.0,78.2773,78.4895,78.2009,78.4301,28800.0
2015-04-30 15:20:00,92.39,92.53,92.28,92.42,42400.0,78.4216,78.5404,78.3282,78.447,42400.0
2015-04-30 15:30:00,92.42,92.59,92.33,92.54,40300.0,78.447,78.5913,78.3706,78.5489,40300.0
2015-04-30 15:40:00,92.52,92.56,92.36,92.5,43900.0,78.5319,78.5659,78.3961,78.5149,43900.0
2015-04-30 15:50:00,92.49,92.65,92.45,92.64,121100.0,78.5065,78.6423,78.4725,78.6338,121100.0
2015-05-01 09:30:00,93.32,93.67,93.16,93.4,63200.0,79.211,79.5081,79.0752,79.2789,63200.0
2015-05-01 09:40:00,93.41,93.63,93.37,93.52,49700.0,79.2874,79.4741,79.2534,79.3807,49700.0
2015-05-01 09:50:00,93.52,93.52,93.08,93.08,83600.0,79.3807,79.3807,79.0073,79.0073,83600.0
2015-05-01 10:00:00,93.07,93.21,93.05,93.15,27200.0,78.9988,79.1176,78.9818,79.0667,27200.0
2015-05-01 10:10:00,93.17,93.2,93.06,93.19,57600.0,79.0837,79.1091,78.9903,79.1006,57600.0
2015-05-01 10:20:00,93.19,93.36,93.19,93.28,50700.0,79.1006,79.2449,79.1006,79.177,50700.0
2015-05-01 10:30:00,93.29,93.31,92.99,93.03,24100.0,79.1855,79.2025,78.9309,78.9648,24100.0
2015-05-01 10:40:00,93.01,93.01,92.8,92.83,51600.0,78.9478,78.9478,78.7696,78.7951,51600.0
2015-05-01 10:50:00,92.83,92.96,92.81,92.96,20900.0,78.7951,78.9054,78.7781,78.9054,20900.0
2015-05-01 11:00:00,92.96,93.04,92.93,92.95,24300.0,78.9054,78.9733,78.8799,78.8969,24300.0
2015-05-01 11:10:00,92.95,92.98,92.89,92.91,31800.0,78.8969,78.9224,78.846,78.863,31800.0
2015-05-01 11:20:00,92.91,93.12,92.89,93.11,36300.0,78.863,79.0412,78.846,79.0327,36300.0
2015-05-01 11:30:00,93.11,93.18,92.99,93.06,18900.0,79.0327,79.0921,78.9309,78.9903,18900.0
2015-05-01 11:40:00,93.05,93.06,92.74,92.78,22800.0,78.9818,78.9903,78.7187,78.7526,22800.0
2015-05-01 11:50:00,92.78,92.96,92.7,92.94,29500.0,78.7526,78.9054,78.6847,78.8884,29500.0
2015-05-01 12:00:00,92.95,92.95,92.75,92.82,21800.0,78.8969,78.8969,78.7271,78.7866,21800.0
2015-05-01 12:10:00,92.82,92.99,92.81,92.98,22300.0,78.7866,78.9309,78.7781,78.9224,22300.0
2015-05-01 12:20:00,92.99,92.99,92.91,92.97,20100.0,78.9309,78.9309,78.863,78.9139,20100.0
2015-05-01 12:30:00,92.97,93.03,92.92,92.99,22400.0,78.9139,78.9648,78.8714,78.9309,22400.0
2015-05-01 12:40:00,92.97,93.03,92.92,93.01,19100.0,78.9139,78.9648,78.8714,78.9478,19100.0
2015-05-01 12:50:00,93.01,93.02,92.95,93.01,17500.0,78.9478,78.9563,78.8969,78.9478,17500.0
2015-05-01 13:00:00,93.01,93.02,92.91,92.94,18200.0,78.9478,78.9563,78.863,78.8884,18200.0
2015-05-01 13:10:00,92.92,93.05,92.91,93.02,18800.0,78.8714,78.9818,78.863,78.9563,18800.0
2015-05-01 13:20:00,93.03,93.03,92.94,92.95,17800.0,78.9648,78.9648,78.8884,78.8969,17800.0
2015-05-01 13:30:00,92.96,92.99,92.89,92.92,24700.0,78.9054,78.9309,78.846,78.8714,24700.0
2015-05-01 13:40:00,92.93,92.94,92.86,92.93,34300.0,78.8799,78.8884,78.8205,78.8799,34300.0
2015-05-01 13:50:00,92.93,93.14,92.93,93.04,43400.0,78.8799,79.0582,78.8799,78.9733,43400.0
2015-05-01 14:00:00,93.06,93.06,93.0,93.02,74300.0,78.9903,78.9903,78.9394,78.9563,74300.0
2015-05-01 14:10:00,93.02,93.06,93.0,93.06,39500.0,78.9563,78.9903,78.9394,78.9903,39500.0
2015-05-01 14:20:00,93.06,93.24,93.03,93.24,31200.0,78.9903,79.1431,78.9648,79.1431,31200.0
2015-05-01 14:30:00,93.23,93.23,93.1,93.12,38700.0,79.1346,79.1346,79.0242,79.0412,38700.0
2015-05-01 14:40:00,93.11,93.16,93.06,93.11,20400.0,79.0327,79.0752,78.9903,79.0327,20400.0
2015-05-01 14:50:00,93.11,93.11,93.06,93.09,21900.0,79.0327,79.0327,78.9903,79.0157,21900.0
2015-05-01 15:00:00,93.08,93.11,93.06,93.07,31200.0,79.0073,79.0327,78.9903,78.9988,31200.0
2015-05-01 15:10:00,93.06,93.08,92.99,93.06,36500.0,78.9903,79.0073,78.9309,78.9903,36500.0
2015-05-01 15:20:00,93.06,93.06,92.96,92.99,46700.0,78.9903,78.9903,78.9054,78.9309,46700.0
2015-05-01 15:30:00,93.0,93.12,92.96,93.11,65800.0,78.9394,79.0412,78.9054,79.0327,65800.0
2015-05-01 15:40:00,93.11,93.25,93.11,93.24,56500.0,79.0327,79.1516,79.0327,79.1431,56500.0
2015-05-01 15:50:00,93.24,93.41,93.2,93.35,138900.0,79.1431,79.2874,79.1091,79.2364,138900.0
2015-05-04 09:30:00,93.84,94.35,93.76,94.27,112700.0,79.6524,80.0852,79.5844,80.0173,112700.0
2015-05-04 09:40:00,94.34,94.68,94.34,94.59,110100.0,80.0768,80.3654,80.0768,80.289,110100.0
2015-05-04 09:50:00,94.63,94.86,94.6,94.74,52500.0,80.3229,80.5181,80.2974,80.4163,52500.0
2015-05-04 10:00:00,94.74,94.96,94.72,94.8,61500.0,80.4163,80.603,80.3993,80.4672,61500.0
2015-05-04 10:10:00,94.81,94.92,94.8,94.84,44100.0,80.4757,80.5691,80.4672,80.5012,44100.0
2015-05-04 10:20:00,94.84,94.87,94.76,94.81,31000.0,80.5012,80.5266,80.4333,80.4757,31000.0
2015-05-04 10:30:00,94.83,94.88,94.76,94.76,22300.0,80.4927,80.5351,80.4333,80.4333,22300.0
2015-05-04 10:40:00,94.75,94.77,94.67,94.75,30900.0,80.4248,80.4417,80.3569,80.4248,30900.0
2015-05-04 10:50:00,94.75,94.76,94.63,94.65,23400.0,80.4248,80.4333,80.3229,80.3399,23400.0
2015-05-04 11:00:00,94.65,94.71,94.59,94.64,22900.0,80.3399,80.3908,80.289,80.3314,22900.0
2015-05-04 11:10:00,94.64,94.71,94.57,94.59,26500.0,80.3314,80.3908,80.272,80.289,26500.0
2015-05-04 11:20:00,94.59,94.68,94.53,94.63,33800.0,80.289,80.3654,80.238,80.3229,33800.0
2015-05-04 11:30:00,94.62,94.62,94.38,94.43,25000.0,80.3144,80.3144,80.1107,80.1532,25000.0
2015-05-04 11:40:00,94.42,94.53,94.41,94.47,16700.0,80.1447,80.238,80.1362,80.1871,16700.0
2015-05-04 11:50:00,94.45,94.63,94.41,94.62,32900.0,80.1701,80.3229,80.1362,80.3144,32900.0
2015-05-04 12:00:00,94.63,94.8,94.62,94.79,83700.0,80.3229,80.4672,80.3144,80.4587,83700.0
2015-05-04 12:10:00,94.78,94.83,94.65,94.81,63200.0,80.4502,80.4927,80.3399,80.4757,63200.0
2015-05-04 12:20:00,94.8,94.93,94.73,94.93,44200.0,80.4672,80.5776,80.4078,80.5776,44200.0
2015-05-04 12:30:00,94.93,94.93,94.78,94.86,23500.0,80.5776,80.5776,80.4502,80.5181,23500.0
2015-05-04 12:40:00,94.85,94.86,94.79,94.81,15000.0,80.5097,80.5181,80.4587,80.4757,15000.0
2015-05-04 12:50:00,94.8,94.86,94.76,94.76,23300.0,80.4672,80.5181,80.4333,80.4333,23300.0
2015-05-04 13:00:00,94.74,94.78,94.57,94.62,22200.0,80.4163,80.4502,80.272,80.3144,22200.0
2015-05-04 13:10:00,94.59,94.61,94.55,94.57,16000.0,80.289,80.3059,80.255,80.272,16000.0
2015-05-04 13:20:00,94.58,94.65,94.48,94.53,23500.0,80.2805,80.3399,80.1956,80.238,23500.0
2015-05-04 13:30:00,94.52,94.54,94.42,94.48,23600.0,80.2295,80.2465,80.1447,80.1956,23600.0
2015-05-04 13:40:00,94.5,94.6,94.5,94.58,17600.0,80.2126,80.2974,80.2126,80.2805,17600.0
2015-05-04 13:50:00,94.57,94.62,94.57,94.6,18100.0,80.272,80.3144,80.272,80.2974,18100.0
2015-05-04 14:00:00,94.61,94.7,94.6,94.68,23300.0,80.3059,80.3823,80.2974,80.3654,23300.0
2015-05-04 14:10:00,94.69,94.73,94.63,94.7,21100.0,80.3738,80.4078,80.3229,80.3823,21100.0
2015-05-04 14:20:00,94.72,94.73,94.68,94.72,23600.0,80.3993,80.4078,80.3654,80.3993,23600.0
2015-05-04 14:30:00,94.72,94.87,94.71,94.81,44200.0,80.3993,80.5266,80.3908,80.4757,44200.0
2015-05-04 14:40:00,94.81,94.86,94.72,94.72,27900.0,80.4757,80.5181,80.3993,80.3993,27900.0
2015-05-04 14:50:00,94.74,94.82,94.74,94.78,27700.0,80.4163,80.4842,80.4163,80.4502,27700.0
2015-05-04 15:00:00,94.78,94.8,94.71,94.72,34000.0,80.4502,80.4672,80.3908,80.3993,34000.0
2015-05-04 15:10:00,94.72,94.74,94.64,94.68,44600.0,80.3993,80.4163,80.3314,80.3654,44600.0
2015-05-04 15:20:00,94.67,94.8,94.67,94.74,44100.0,80.3569,80.4672,80.3569,80.4163,44100.0
2015-05-04 15:30:00,94.74,94.75,94.58,94.59,56000.0,80.4163,80.4248,80.2805,80.289,56000.0
2015-05-04 15:40:00,94.59,94.62,94.43,94.43,70700.0,80.289,80.3144,80.1532,80.1532,70700.0
2015-05-04 15:50:00,94.43,94.53,94.41,94.46,152800.0,80.1532,80.238,80.1362,80.1786,152800.0
2015-05-05 09:30:00,94.44,94.74,94.07,94.6,108600.0,80.1616,80.4163,79.8476,80.2974,108600.0
2015-05-05 09:40:00,94.53,94.69,94.47,94.62,54300.0,80.238,80.3738,80.1871,80.3144,54300.0
2015-05-05 09:50:00,94.64,94.66,94.53,94.6,30800.0,80.3314,80.3484,80.238,80.2974,30800.0
2015-05-05 10:00:00,94.62,94.63,94.17,94.3,22400.0,80.3144,80.3229,79.9325,80.0428,22400.0
2015-05-05 10:10:00,94.3,94.32,94.06,94.08,31100.0,80.0428,80.0598,79.8391,79.8561,31100.0
2015-05-05 10:20:00,94.13,94.27,94.05,94.1,28500.0,79.8985,80.0173,79.8306,79.873,28500.0
2015-05-05 10:30:00,94.08,94.12,93.91,93.92,21400.0,79.8561,79.89,79.7118,79.7203,21400.0
2015-05-05 10:40:00,93.92,93.97,93.76,93.92,28600.0,79.7203,79.7627,79.5844,79.7203,28600.0
2015-05-05 10:50:00,93.93,93.93,93.83,93.85,21800.0,79.7287,79.7287,79.6439,79.6608,21800.0
2015-05-05 11:00:00,93.84,93.84,93.51,93.54,34700.0,79.6524,79.6524,79.3722,79.3977,34700.0
2015-05-05 11:10:00,93.53,93.64,93.5,93.53,24100.0,79.3892,79.4826,79.3638,79.3892,24100.0
2015-05-05 11:20:00,93.56,93.67,93.44,93.66,76900.0,79.4147,79.5081,79.3128,79.4996,76900.0
2015-05-05 11:30:00,93.66,93.79,93.62,93.74,68900.0,79.4996,79.6099,79.4656,79.5675,68900.0
2015-05-05 11:40:00,93.75,93.92,93.75,93.88,25600.0,79.576,79.7203,79.576,79.6863,25600.0
2015-05-05 11:50:00,93.86,93.91,93.79,93.86,38800.0,79.6693,79.7118,79.6099,79.6693,38800.0
2015-05-05 12:00:00,93.88,93.93,93.83,93.91,20600.0,79.6863,79.7287,79.6439,79.7118,20600.0
2015-05-05 12:10:00,93.91,94.12,93.9,94.09,45200.0,79.7118,79.89,79.7033,79.8646,45200.0
2015-05-05 12:20:00,94.11,94.11,93.9,93.94,21900.0,79.8815,79.8815,79.7033,79.7372,21900.0
2015-05-05 12:30:00,93.94,94.02,93.9,93.91,12200.0,79.7372,79.8051,79.7033,79.7118,12200.0
2015-05-05 12:40:00,93.9,93.95,93.85,93.92,11800.0,79.7033,79.7457,79.6608,79.7203,11800.0
2015-05-05 12:50:00,93.94,93.97,93.85,93.88,24900.0,79.7372,79.7627,79.6608,79.6863,24900.0
2015-05-05 13:00:00,93.9,93.9,93.72,93.72,19400.0,79.7033,79.7033,79.5505,79.5505,19400.0
2015-05-05 13:10:00,93.7,93.77,93.59,93.61,15200.0,79.5335,79.5929,79.4402,79.4571,15200.0
2015-05-05 13:20:00,93.61,93.75,93.51,93.73,18500.0,79.4571,79.576,79.3722,79.559,18500.0
2015-05-05 13:30:00,93.73,93.85,93.67,93.84,20000.0,79.559,79.6608,79.5081,79.6524,20000.0
2015-05-05 13:40:00,93.83,93.86,93.7,93.7,13500.0,79.6439,79.6693,79.5335,79.5335,13500.0
2015-05-05 13:50:00,93.69,93.77,93.63,93.68,13900.0,79.525,79.5929,79.4741,79.5165,13900.0
2015-05-05 14:00:00,93.7,93.73,93.57,93.7,17700.0,79.5335,79.559,79.4232,79.5335,17700.0
2015-05-05 14:10:00,93.7,93.79,93.69,93.78,11300.0,79.5335,79.6099,79.525,79.6014,11300.0
2015-05-05 14:20:00,93.77,93.82,93.68,93.76,21300.0,79.5929,79.6354,79.5165,79.5844,21300.0
2015-05-05 14:30:00,93.75,93.86,93.69,93.79,17900.0,79.576,79.6693,79.525,79.6099,17900.0
2015-05-05 14:40:00,93.77,93.77,93.64,93.67,20100.0,79.5929,79.5929,79.4826,79.5081,20100.0
2015-05-05 14:50:00,93.68,93.7,93.56,93.67,22000.0,79.5165,79.5335,79.4147,79.5081,22000.0
2015-05-05 15:00:00,93.67,93.71,93.61,93.62,25900.0,79.5081,79.542,79.4571,79.4656,25900.0
2015-05-05 15:10:00,93.61,93.74,93.59,93.66,30300.0,79.4571,79.5675,79.4402,79.4996,30300.0
2015-05-05 15:20:00,93.68,93.87,93.65,93.84,33000.0,79.5165,79.6778,79.4911,79.6524,33000.0
2015-05-05 15:30:00,93.84,94.0,93.81,93.96,42200.0,79.6524,79.7882,79.6269,79.7542,42200.0
2015-05-05 15:40:00,93.96,93.96,93.69,93.73,57200.0,79.7542,79.7542,79.525,79.559,57200.0
2015-05-05 15:50:00,93.72,93.79,93.65,93.68,129500.0,79.5505,79.6099,79.4911,79.5165,129500.0
2015-05-06 09:30:00,93.66,93.97,93.26,93.78,165200.0,79.4996,79.7627,79.16,79.6014,165200.0
2015-05-06 09:40:00,93.79,93.8,93.37,93.5,85000.0,79.6099,79.6184,79.2534,79.3638,85000.0
2015-05-06 09:50:00,93.5,93.69,93.38,93.66,52700.0,79.3638,79.525,79.2619,79.4996,52700.0
2015-05-06 10:00:00,93.65,93.82,93.5,93.5,45100.0,79.4911,79.6354,79.3638,79.3638,45100.0
2015-05-06 10:10:00,93.49,93.51,93.33,93.39,26800.0,79.3553,79.3722,79.2195,79.2704,26800.0
2015-05-06 10:20:00,93.41,93.73,93.41,93.64,34900.0,79.2874,79.559,79.2874,79.4826,34900.0
2015-05-06 10:30:00,93.67,93.7,93.58,93.67,91400.0,79.5081,79.5335,79.4317,79.5081,91400.0
2015-05-06 10:40:00,93.69,93.84,93.69,93.79,48400.0,79.525,79.6524,79.525,79.6099,48400.0
2015-05-06 10:50:00,93.8,93.83,93.64,93.75,63300.0,79.6184,79.6439,79.4826,79.576,63300.0
2015-05-06 11:00:00,93.76,93.79,93.64,93.64,24900.0,79.5844,79.6099,79.4826,79.4826,24900.0
2015-05-06 11:10:00,93.63,93.63,93.37,93.42,31600.0,79.4741,79.4741,79.2534,79.2959,31600.0
2015-05-06 11:20:00,93.41,93.43,93.32,93.38,27400.0,79.2874,79.3043,79.211,79.2619,27400.0
2015-05-06 11:30:00,93.38,93.6,93.38,93.55,37300.0,79.2619,79.4486,79.2619,79.4062,37300.0
2015-05-06 11:40:00,93.57,93.72,93.5,93.66,39500.0,79.4232,79.5505,79.3638,79.4996,39500.0
2015-05-06 11:50:00,93.66,93.66,93.45,93.54,48500.0,79.4996,79.4996,79.3213,79.3977,48500.0
2015-05-06 12:00:00,93.53,93.53,93.32,93.33,93100.0,79.3892,79.3892,79.211,79.2195,93100.0
2015-05-06 12:10:00,93.32,93.4,93.29,93.4,15300.0,79.211,79.2789,79.1855,79.2789,15300.0
2015-05-06 12:20:00,93.42,93.44,93.3,93.33,8900.0,79.2959,79.3128,79.194,79.2195,8900.0
2015-05-06 12:30:00,93.31,93.38,93.27,93.34,11400.0,79.2025,79.2619,79.1685,79.2279,11400.0
2015-05-06 12:40:00,93.34,93.35,93.15,93.27,24800.0,79.2279,79.2364,79.0667,79.1685,24800.0
2015-05-06 12:50:00,93.26,93.27,93.07,93.14,25800.0,79.16,79.1685,78.9988,79.0582,25800.0
2015-05-06 13:00:00,93.13,93.24,93.06,93.16,15400.0,79.0497,79.1431,78.9903,79.0752,15400.0
2015-05-06 13:10:00,93.16,93.32,93.16,93.31,27000.0,79.0752,79.211,79.0752,79.2025,27000.0
2015-05-06 13:20:00,93.3,93.34,93.18,93.19,12400.0,79.194,79.2279,79.0921,79.1006,12400.0
2015-05-06 13:30:00,93.19,93.19,92.93,93.06,21100.0,79.1006,79.1006,78.8799,78.9903,21100.0
2015-05-06 13:40:00,93.05,93.09,92.85,92.93,20900.0,78.9818,79.0157,78.812,78.8799,20900.0
2015-05-06 13:50:00,92.93,93.03,92.85,93.03,19300.0,78.8799,78.9648,78.812,78.9648,19300.0
2015-05-06 14:00:00,93.01,93.07,92.97,93.01,25800.0,78.9478,78.9988,78.9139,78.9478,25800.0
2015-05-06 14:10:00,93.01,93.04,92.89,93.04,18600.0,78.9478,78.9733,78.846,78.9733,18600.0
2015-05-06 14:20:00,93.04,93.04,92.85,92.96,30600.0,78.9733,78.9733,78.812,78.9054,30600.0
2015-05-06 14:30:00,92.98,92.98,92.71,92.77,31000.0,78.9224,78.9224,78.6932,78.7441,31000.0
2015-05-06 14:40:00,92.77,92.88,92.59,92.88,39500.0,78.7441,78.8375,78.5913,78.8375,39500.0
2015-05-06 14:50:00,92.86,92.93,92.77,92.87,42300.0,78.8205,78.8799,78.7441,78.829,42300.0
2015-05-06 15:00:00,92.88,92.98,92.81,92.89,38800.0,78.8375,78.9224,78.7781,78.846,38800.0
2015-05-06 15:10:00,92.91,92.91,92.61,92.7,39300.0,78.863,78.863,78.6083,78.6847,39300.0
2015-05-06 15:20:00,92.7,92.9,92.7,92.87,48700.0,78.6847,78.8545,78.6847,78.829,48700.0
2015-05-06 15:30:00,92.87,92.95,92.71,92.93,71200.0,78.829,78.8969,78.6932,78.8799,71200.0
2015-05-06 15:40:00,92.92,92.93,92.7,92.81,173600.0,78.8714,78.8799,78.6847,78.7781,173600.0
2015-05-06 15:50:00,92.79,93.03,92.75,93.01,226000.0,78.7611,78.9648,78.7271,78.9478,226000.0
2015-05-07 09:30:00,92.93,93.24,92.74,93.23,97900.0,78.8799,79.1431,78.7187,79.1346,97900.0
2015-05-07 09:40:00,93.25,93.6,93.25,93.6,95200.0,79.1516,79.4486,79.1516,79.4486,95200.0
2015-05-07 09:50:00,93.6,93.73,93.36,93.38,88100.0,79.4486,79.559,79.2449,79.2619,88100.0
2015-05-07 10:00:00,93.35,93.64,93.35,93.53,92100.0,79.2364,79.4826,79.2364,79.3892,92100.0
2015-05-07 10:10:00,93.53,93.63,93.46,93.56,57800.0,79.3892,79.4741,79.3298,79.4147,57800.0
2015-05-07 10:20:00,93.56,93.58,93.27,93.32,52400.0,79.4147,79.4317,79.1685,79.211,52400.0
2015-05-07 10:30:00,93.31,93.41,93.22,93.4,40100.0,79.2025,79.2874,79.1261,79.2789,40100.0
2015-05-07 10:40:00,93.43,93.71,93.43,93.61,63400.0,79.3043,79.542,79.3043,79.4571,63400.0
2015-05-07 10:50:00,93.62,93.87,93.62,93.76,43500.0,79.4656,79.6778,79.4656,79.5844,43500.0
2015-05-07 11:00:00,93.75,93.86,93.68,93.8,130900.0,79.576,79.6693,79.5165,79.6184,130900.0
2015-05-07 11:10:00,93.79,93.9,93.68,93.88,52400.0,79.6099,79.7033,79.5165,79.6863,52400.0
2015-05-07 11:20:00,93.86,93.99,93.83,93.92,54500.0,79.6693,79.7797,79.6439,79.7203,54500.0
2015-05-07 11:30:00,93.92,94.17,93.87,94.14,108800.0,79.7203,79.9325,79.6778,79.907,108800.0
2015-05-07 11:40:00,94.14,94.4,94.14,94.35,151900.0,79.907,80.1277,79.907,80.0852,151900.0
2015-05-07 11:50:00,94.33,94.33,94.12,94.3,27400.0,80.0683,80.0683,79.89,80.0428,27400.0
2015-05-07 12:00:00,94.27,94.36,94.25,94.34,17000.0,80.0173,80.0937,80.0004,80.0768,17000.0
2015-05-07 12:10:00,94.35,94.53,94.3,94.52,31700.0,80.0852,80.238,80.0428,80.2295,31700.0
2015-05-07 12:20:00,94.54,94.64,94.52,94.62,18800.0,80.2465,80.3314,80.2295,80.3144,18800.0
2015-05-07 12:30:00,94.63,94.67,94.51,94.61,24100.0,80.3229,80.3569,80.2211,80.3059,24100.0
2015-05-07 12:40:00,94.64,94.73,94.63,94.65,29600.0,80.3314,80.4078,80.3229,80.3399,29600.0
2015-05-07 12:50:00,94.66,94.74,94.65,94.71,18300.0,80.3484,80.4163,80.3399,80.3908,18300.0
2015-05-07 13:00:00,94.71,94.76,94.55,94.56,20000.0,80.3908,80.4333,80.255,80.2635,20000.0
2015-05-07 13:10:00,94.57,94.68,94.51,94.64,29900.0,80.272,80.3654,80.2211,80.3314,29900.0
2015-05-07 13:20:00,94.65,94.65,94.47,94.51,19800.0,80.3399,80.3399,80.1871,80.2211,19800.0
2015-05-07 13:30:00,94.52,94.7,94.51,94.7,35000.0,80.2295,80.3823,80.2211,80.3823,35000.0
2015-05-07 13:40:00,94.7,94.73,94.67,94.7,16500.0,80.3823,80.4078,80.3569,80.3823,16500.0
2015-05-07 13:50:00,94.7,94.72,94.65,94.66,20400.0,80.3823,80.3993,80.3399,80.3484,20400.0
2015-05-07 14:00:00,94.68,94.77,94.67,94.72,26500.0,80.3654,80.4417,80.3569,80.3993,26500.0
2015-05-07 14:10:00,94.73,94.78,94.72,94.73,22200.0,80.4078,80.4502,80.3993,80.4078,22200.0
2015-05-07 14:20:00,94.74,94.83,94.68,94.68,33000.0,80.4163,80.4927,80.3654,80.3654,33000.0
2015-05-07 14:30:00,94.69,94.78,94.64,94.65,25300.0,80.3738,80.4502,80.3314,80.3399,25300.0
2015-05-07 14:40:00,94.65,94.75,94.61,94.61,23400.0,80.3399,80.4248,80.3059,80.3059,23400.0
2015-05-07 14:50:00,94.61,94.7,94.61,94.69,26000.0,80.3059,80.3823,80.3059,80.3738,26000.0
2015-05-07 15:00:00,94.68,94.7,94.58,94.63,32100.0,80.3654,80.3823,80.2805,80.3229,32100.0
2015-05-07 15:10:00,94.64,94.68,94.44,94.48,45500.0,80.3314,80.3654,80.1616,80.1956,45500.0
2015-05-07 15:20:00,94.48,94.55,94.36,94.42,46200.0,80.1956,80.255,80.0937,80.1447,46200.0
2015-05-07 15:30:00,94.41,94.49,94.4,94.46,64000.0,80.1362,80.2041,80.1277,80.1786,64000.0
2015-05-07 15:40:00,94.47,94.5,94.34,94.5,54800.0,80.1871,80.2126,80.0768,80.2126,54800.0
2015-05-07 15:50:00,94.49,94.65,94.49,94.5,158300.0,80.2041,80.3399,80.2041,80.2126,158300.0
2015-05-08 09:30:00,95.57,96.0,94.99,95.89,203000.0,81.1208,81.4858,80.6285,81.3924,203000.0
2015-05-08 09:40:00,95.88,95.98,95.68,95.94,128900.0,81.3839,81.4688,81.2142,81.4349,128900.0
2015-05-08 09:50:00,95.95,96.09,95.71,96.03,132300.0,81.4433,81.5622,81.2396,81.5112,132300.0
2015-05-08 10:00:00,96.02,96.1,95.86,96.1,83500.0,81.5028,81.5707,81.3669,81.5707,83500.0
2015-05-08 10:10:00,96.09,96.2,96.09,96.18,65800.0,81.5622,81.6555,81.5622,81.6386,65800.0
2015-05-08 10:20:00,96.19,96.29,96.15,96.21,89600.0,81.6471,81.7319,81.6131,81.664,89600.0
2015-05-08 10:30:00,96.2,96.21,96.0,96.02,41000.0,81.6555,81.664,81.4858,81.5028,41000.0
2015-05-08 10:40:00,96.03,96.15,96.01,96.13,36300.0,81.5112,81.6131,81.4943,81.5961,36300.0
2015-05-08 10:50:00,96.14,96.19,96.0,96.03,63700.0,81.6046,81.6471,81.4858,81.5112,63700.0
2015-05-08 11:00:00,96.04,96.06,95.92,96.05,36700.0,81.5197,81.5367,81.4179,81.5282,36700.0
2015-05-08 11:10:00,96.06,96.24,96.03,96.24,175200.0,81.5367,81.6895,81.5112,81.6895,175200.0
2015-05-08 11:20:00,96.24,96.24,96.0,96.09,68300.0,81.6895,81.6895,81.4858,81.5622,68300.0
2015-05-08 11:30:00,96.1,96.15,96.04,96.14,29600.0,81.5707,81.6131,81.5197,81.6046,29600.0
2015-05-08 11:40:00,96.14,96.16,96.0,96.05,32700.0,81.6046,81.6216,81.4858,81.5282,32700.0
2015-05-08 11:50:00,96.03,96.14,95.99,96.04,27700.0,81.5112,81.6046,81.4773,81.5197,27700.0
2015-05-08 12:00:00,96.06,96.09,95.97,95.99,26100.0,81.5367,81.5622,81.4603,81.4773,26100.0
2015-05-08 12:10:00,95.98,96.0,95.84,95.86,18700.0,81.4688,81.4858,81.35,81.3669,18700.0
2015-05-08 12:20:00,95.85,95.93,95.85,95.9,32500.0,81.3585,81.4264,81.3585,81.4009,32500.0
2015-05-08 12:30:00,95.91,95.97,95.84,95.84,22500.0,81.4094,81.4603,81.35,81.35,22500.0
2015-05-08 12:40:00,95.85,95.9,95.81,95.88,19200.0,81.3585,81.4009,81.3245,81.3839,19200.0
2015-05-08 12:50:00,95.89,95.91,95.81,95.85,18400.0,81.3924,81.4094,81.3245,81.3585,18400.0
2015-05-08 13:00:00,95.86,95.86,95.76,95.82,20900.0,81.3669,81.3669,81.2821,81.333,20900.0
2015-05-08 13:10:00,95.81,95.91,95.8,95.87,16500.0,81.3245,81.4094,81.316,81.3754,16500.0
2015-05-08 13:20:00,95.86,95.87,95.74,95.74,21100.0,81.3669,81.3754,81.2651,81.2651,21100.0
2015-05-08 13:30:00,95.76,95.76,95.66,95.68,16700.0,81.2821,81.2821,81.1972,81.2142,16700.0
2015-05-08 13:40:00,95.68,95.72,95.64,95.66,18100.0,81.2142,81.2481,81.1802,81.1972,18100.0
2015-05-08 13:50:00,95.66,95.7,95.59,95.6,22800.0,81.1972,81.2311,81.1378,81.1463,22800.0
2015-05-08 14:00:00,95.6,95.65,95.55,95.58,30700.0,81.1463,81.1887,81.1038,81.1293,30700.0
2015-05-08 14:10:00,95.58,95.65,95.56,95.64,22100.0,81.1293,81.1887,81.1123,81.1802,22100.0
2015-05-08 14:20:00,95.63,95.65,95.56,95.57,21200.0,81.1717,81.1887,81.1123,81.1208,21200.0
2015-05-08 14:30:00,95.56,95.65,95.52,95.65,23200.0,81.1123,81.1887,81.0784,81.1887,23200.0
2015-05-08 14:40:00,95.66,95.81,95.65,95.76,40600.0,81.1972,81.3245,81.1887,81.2821,40600.0
2015-05-08 14:50:00,95.74,95.77,95.68,95.76,26300.0,81.2651,81.2906,81.2142,81.2821,26300.0
2015-05-08 15:00:00,95.78,95.87,95.77,95.84,39600.0,81.299,81.3754,81.2906,81.35,39600.0
2015-05-08 15:10:00,95.84,95.91,95.77,95.77,34600.0,81.35,81.4094,81.2906,81.2906,34600.0
2015-05-08 15:20:00,95.79,95.84,95.69,95.71,41000.0,81.3075,81.35,81.2227,81.2396,41000.0
2015-05-08 15:30:00,95.73,95.84,95.72,95.81,48600.0,81.2566,81.35,81.2481,81.3245,48600.0
2015-05-08 15:40:00,95.81,95.94,95.8,95.9,66300.0,81.3245,81.4349,81.316,81.4009,66300.0
2015-05-08 15:50:00,95.91,95.95,95.87,95.87,126300.0,81.4094,81.4433,81.3754,81.3754,126300.0
2015-05-11 09:30:00,95.5,95.96,95.41,95.91,154500.0,81.0614,81.4518,80.985,81.4094,154500.0
2015-05-11 09:40:00,95.91,96.18,95.78,96.18,91600.0,81.4094,81.6386,81.299,81.6386,91600.0
2015-05-11 09:50:00,96.18,96.2,96.01,96.12,83200.0,81.6386,81.6555,81.4943,81.5876,83200.0
2015-05-11 10:00:00,96.13,96.25,96.1,96.21,68600.0,81.5961,81.698,81.5707,81.664,68600.0
2015-05-11 10:10:00,96.21,96.27,96.08,96.23,67300.0,81.664,81.715,81.5537,81.681,67300.0
2015-05-11 10:20:00,96.24,96.44,96.21,96.39,108600.0,81.6895,81.8593,81.664,81.8168,108600.0
2015-05-11 10:30:00,96.37,96.4,96.11,96.12,61300.0,81.7998,81.8253,81.5792,81.5876,61300.0
2015-05-11 10:40:00,96.12,96.29,96.07,96.21,53100.0,81.5876,81.7319,81.5452,81.664,53100.0
2015-05-11 10:50:00,96.2,96.25,96.03,96.07,40500.0,81.6555,81.698,81.5112,81.5452,40500.0
2015-05-11 11:00:00,96.07,96.08,95.89,95.9,36400.0,81.5452,81.5537,81.3924,81.4009,36400.0
2015-05-11 11:10:00,95.91,96.1,95.91,96.07,34100.0,81.4094,81.5707,81.4094,81.5452,34100.0
2015-05-11 11:20:00,96.05,96.23,96.0,96.2,56800.0,81.5282,81.681,81.4858,81.6555,56800.0
2015-05-11 11:30:00,96.2,96.26,96.18,96.26,39500.0,81.6555,81.7065,81.6386,81.7065,39500.0
2015-05-11 11:40:00,96.25,96.35,96.2,96.33,59000.0,81.698,81.7829,81.6555,81.7659,59000.0
2015-05-11 11:50:00,96.34,96.38,96.28,96.33,32800.0,81.7744,81.8083,81.7234,81.7659,32800.0
2015-05-11 12:00:00,96.34,96.37,96.12,96.13,43200.0,81.7744,81.7998,81.5876,81.5961,43200.0
2015-05-11 12:10:00,96.12,96.18,96.0,96.03,25200.0,81.5876,81.6386,81.4858,81.5112,25200.0
2015-05-11 12:20:00,96.04,96.04,95.92,95.96,25800.0,81.5197,81.5197,81.4179,81.4518,25800.0
2015-05-11 12:30:00,95.96,95.99,95.9,95.96,22900.0,81.4518,81.4773,81.4009,81.4518,22900.0
2015-05-11 12:40:00,95.96,95.99,95.9,95.95,23100.0,81.4518,81.4773,81.4009,81.4433,23100.0
2015-05-11 12:50:00,95.96,96.08,95.95,96.05,22800.0,81.4518,81.5537,81.4433,81.5282,22800.0
2015-05-11 13:00:00,96.04,96.16,96.0,96.13,48100.0,81.5197,81.6216,81.4858,81.5961,48100.0
2015-05-11 13:10:00,96.14,96.28,96.14,96.24,34300.0,81.6046,81.7234,81.6046,81.6895,34300.0
2015-05-11 13:20:00,96.25,96.27,96.21,96.25,22300.0,81.698,81.715,81.664,81.698,22300.0
2015-05-11 13:30:00,96.26,96.28,96.12,96.12,29900.0,81.7065,81.7234,81.5876,81.5876,29900.0
2015-05-11 13:40:00,96.11,96.12,96.0,96.03,26600.0,81.5792,81.5876,81.4858,81.5112,26600.0
2015-05-11 13:50:00,96.03,96.1,96.01,96.09,33100.0,81.5112,81.5707,81.4943,81.5622,33100.0
2015-05-11 14:00:00,96.09,96.2,96.08,96.08,31500.0,81.5622,81.6555,81.5537,81.5537,31500.0
2015-05-11 14:10:00,96.08,96.15,96.06,96.09,47400.0,81.5537,81.6131,81.5367,81.5622,47400.0
2015-05-11 14:20:00,96.1,96.19,96.1,96.19,25300.0,81.5707,81.6471,81.5707,81.6471,25300.0
2015-05-11 14:30:00,96.19,96.2,96.08,96.08,72700.0,81.6471,81.6555,81.5537,81.5537,72700.0
2015-05-11 14:40:00,96.08,96.19,96.07,96.18,79900.0,81.5537,81.6471,81.5452,81.6386,79900.0
2015-05-11 14:50:00,96.17,96.2,96.06,96.08,39700.0,81.6301,81.6555,81.5367,81.5537,39700.0
2015-05-11 15:00:00,96.08,96.13,95.98,96.13,45500.0,81.5537,81.5961,81.4688,81.5961,45500.0
2015-05-11 15:10:00,96.12,96.26,96.11,96.22,51800.0,81.5876,81.7065,81.5792,81.6725,51800.0
2015-05-11 15:20:00,96.23,96.25,96.17,96.22,52800.0,81.681,81.698,81.6301,81.6725,52800.0
2015-05-11 15:30:00,96.22,96.23,96.04,96.1,69900.0,81.6725,81.681,81.5197,81.5707,69900.0
2015-05-11 15:40:00,96.1,96.17,96.05,96.06,169000.0,81.5707,81.6301,81.5282,81.5367,169000.0
2015-05-11 15:50:00,96.06,96.16,96.01,96.01,226500.0,81.5367,81.6216,81.4943,81.4943,226500.0
2015-05-12 09:30:00,95.31,95.44,95.0,95.17,82800.0,80.9001,81.0104,80.637,80.7813,82800.0
2015-05-12 09:40:00,95.14,95.17,94.6,94.9,74300.0,80.7558,80.7813,80.2974,80.5521,74300.0
2015-05-12 09:50:00,94.86,95.01,94.73,94.79,55300.0,80.5181,80.6455,80.4078,80.4587,55300.0
2015-05-12 10:00:00,94.78,94.84,94.55,94.82,58500.0,80.4502,80.5012,80.255,80.4842,58500.0
2015-05-12 10:10:00,94.81,94.86,94.6,94.63,50000.0,80.4757,80.5181,80.2974,80.3229,50000.0
2015-05-12 10:20:00,94.63,94.71,94.45,94.57,46200.0,80.3229,80.3908,80.1701,80.272,46200.0
2015-05-12 10:30:00,94.57,95.0,94.57,95.0,37400.0,80.272,80.637,80.272,80.637,37400.0
2015-05-12 10:40:00,95.03,95.17,94.97,95.07,44100.0,80.6624,80.7813,80.6115,80.6964,44100.0
2015-05-12 10:50:00,95.07,95.07,94.84,94.86,38000.0,80.6964,80.6964,80.5012,80.5181,38000.0
2015-05-12 11:00:00,94.86,95.11,94.85,95.05,38900.0,80.5181,80.7303,80.5097,80.6794,38900.0
2015-05-12 11:10:00,95.07,95.09,94.86,94.89,41500.0,80.6964,80.7134,80.5181,80.5436,41500.0
2015-05-12 11:20:00,94.89,95.01,94.86,94.88,36600.0,80.5436,80.6455,80.5181,80.5351,36600.0
2015-05-12 11:30:00,94.88,95.07,94.88,95.04,32400.0,80.5351,80.6964,80.5351,80.6709,32400.0
2015-05-12 11:40:00,95.04,95.16,94.97,95.09,28000.0,80.6709,80.7728,80.6115,80.7134,28000.0
2015-05-12 11:50:00,95.09,95.21,95.01,95.17,28600.0,80.7134,80.8152,80.6455,80.7813,28600.0
2015-05-12 12:00:00,95.18,95.2,95.07,95.09,43800.0,80.7898,80.8067,80.6964,80.7134,43800.0
2015-05-12 12:10:00,95.08,95.17,95.04,95.16,37800.0,80.7049,80.7813,80.6709,80.7728,37800.0
2015-05-12 12:20:00,95.15,95.2,95.07,95.19,23300.0,80.7643,80.8067,80.6964,80.7982,23300.0
2015-05-12 12:30:00,95.19,95.32,95.14,95.31,23400.0,80.7982,80.9086,80.7558,80.9001,23400.0
2015-05-12 12:40:00,95.31,95.35,95.3,95.31,17000.0,80.9001,80.9341,80.8916,80.9001,17000.0
2015-05-12 12:50:00,95.3,95.4,95.29,95.34,26400.0,80.8916,80.9765,80.8831,80.9256,26400.0
2015-05-12 13:00:00,95.35,95.42,95.28,95.42,21700.0,80.9341,80.9935,80.8746,80.9935,21700.0
2015-05-12 13:10:00,95.42,95.56,95.41,95.49,25900.0,80.9935,81.1123,80.985,81.0529,25900.0
2015-05-12 13:20:00,95.5,95.54,95.44,95.44,18900.0,81.0614,81.0953,81.0104,81.0104,18900.0
2015-05-12 13:30:00,95.43,95.46,95.3,95.39,23400.0,81.002,81.0274,80.8916,80.968,23400.0
2015-05-12 13:40:00,95.39,95.4,95.31,95.35,24500.0,80.968,80.9765,80.9001,80.9341,24500.0
2015-05-12 13:50:00,95.35,95.38,95.3,95.34,23200.0,80.9341,80.9595,80.8916,80.9256,23200.0
2015-05-12 14:00:00,95.34,95.41,95.34,95.39,29400.0,80.9256,80.985,80.9256,80.968,29400.0
2015-05-12 14:10:00,95.38,95.4,95.28,95.32,30200.0,80.9595,80.9765,80.8746,80.9086,30200.0
2015-05-12 14:20:00,95.33,95.48,95.32,95.46,29900.0,80.9171,81.0444,80.9086,81.0274,29900.0
2015-05-12 14:30:00,95.46,95.57,95.46,95.57,23000.0,81.0274,81.1208,81.0274,81.1208,23000.0
2015-05-12 14:40:00,95.57,95.62,95.49,95.53,26300.0,81.1208,81.1632,81.0529,81.0868,26300.0
2015-05-12 14:50:00,95.53,95.54,95.33,95.38,25100.0,81.0868,81.0953,80.9171,80.9595,25100.0
2015-05-12 15:00:00,95.39,95.45,95.36,95.42,25400.0,80.968,81.0189,80.9425,80.9935,25400.0
2015-05-12 15:10:00,95.42,95.5,95.4,95.44,36300.0,80.9935,81.0614,80.9765,81.0104,36300.0
2015-05-12 15:20:00,95.45,95.54,95.42,95.45,38000.0,81.0189,81.0953,80.9935,81.0189,38000.0
2015-05-12 15:30:00,95.47,95.55,95.43,95.51,36100.0,81.0359,81.1038,81.002,81.0699,36100.0
2015-05-12 15:40:00,95.51,95.53,95.4,95.51,90300.0,81.0699,81.0868,80.9765,81.0699,90300.0
2015-05-12 15:50:00,95.5,95.55,95.46,95.47,180900.0,81.0614,81.1038,81.0274,81.0359,180900.0
2015-05-13 09:30:00,95.6,95.9,95.08,95.8,68800.0,81.1463,81.4009,80.7049,81.316,68800.0
2015-05-13 09:40:00,95.77,95.85,95.63,95.8,71800.0,81.2906,81.3585,81.1717,81.316,71800.0
2015-05-13 09:50:00,95.82,95.84,95.76,95.79,37300.0,81.333,81.35,81.2821,81.3075,37300.0
2015-05-13 10:00:00,95.8,95.94,95.73,95.79,41300.0,81.316,81.4349,81.2566,81.3075,41300.0
2015-05-13 10:10:00,95.8,96.02,95.75,95.95,45000.0,81.316,81.5028,81.2736,81.4433,45000.0
2015-05-13 10:20:00,95.95,96.08,95.9,95.97,25800.0,81.4433,81.5537,81.4009,81.4603,25800.0
2015-05-13 10:30:00,95.99,96.01,95.69,95.73,39400.0,81.4773,81.4943,81.2227,81.2566,39400.0
2015-05-13 10:40:00,95.7,95.75,95.55,95.72,30600.0,81.2311,81.2736,81.1038,81.2481,30600.0
2015-05-13 10:50:00,95.73,95.84,95.63,95.68,31200.0,81.2566,81.35,81.1717,81.2142,31200.0
2015-05-13 11:00:00,95.67,95.74,95.59,95.74,59700.0,81.2057,81.2651,81.1378,81.2651,59700.0
2015-05-13 11:10:00,95.75,95.84,95.67,95.82,32100.0,81.2736,81.35,81.2057,81.333,32100.0
2015-05-13 11:20:00,95.81,95.84,95.69,95.8,38300.0,81.3245,81.35,81.2227,81.316,38300.0
2015-05-13 11:30:00,95.8,95.99,95.74,95.99,47600.0,81.316,81.4773,81.2651,81.4773,47600.0
2015-05-13 11:40:00,95.99,96.1,95.98,96.05,39100.0,81.4773,81.5707,81.4688,81.5282,39100.0
2015-05-13 11:50:00,96.04,96.1,95.91,95.91,25000.0,81.5197,81.5707,81.4094,81.4094,25000.0
2015-05-13 12:00:00,95.93,96.04,95.91,95.93,28100.0,81.4264,81.5197,81.4094,81.4264,28100.0
2015-05-13 12:10:00,95.91,96.0,95.9,95.99,21500.0,81.4094,81.4858,81.4009,81.4773,21500.0
2015-05-13 12:20:00,96.0,96.01,95.8,95.86,29600.0,81.4858,81.4943,81.316,81.3669,29600.0
2015-05-13 12:30:00,95.83,95.91,95.8,95.9,23900.0,81.3415,81.4094,81.316,81.4009,23900.0
2015-05-13 12:40:00,95.9,95.93,95.88,95.91,23100.0,81.4009,81.4264,81.3839,81.4094,23100.0
2015-05-13 12:50:00,95.91,95.92,95.85,95.9,21000.0,81.4094,81.4179,81.3585,81.4009,21000.0
2015-05-13 13:00:00,95.89,96.03,95.88,96.0,19900.0,81.3924,81.5112,81.3839,81.4858,19900.0
2015-05-13 13:10:00,96.0,96.0,95.86,95.87,13700.0,81.4858,81.4858,81.3669,81.3754,13700.0
2015-05-13 13:20:00,95.87,95.9,95.79,95.89,16000.0,81.3754,81.4009,81.3075,81.3924,16000.0
2015-05-13 13:30:00,95.89,95.92,95.84,95.84,21200.0,81.3924,81.4179,81.35,81.35,21200.0
2015-05-13 13:40:00,95.85,95.89,95.84,95.87,11400.0,81.3585,81.3924,81.35,81.3754,11400.0
2015-05-13 13:50:00,95.88,95.88,95.76,95.83,40500.0,81.3839,81.3839,81.2821,81.3415,40500.0
2015-05-13 14:00:00,95.84,95.91,95.8,95.82,28500.0,81.35,81.4094,81.316,81.333,28500.0
2015-05-13 14:10:00,95.82,95.86,95.73,95.79,30500.0,81.333,81.3669,81.2566,81.3075,30500.0
2015-05-13 14:20:00,95.77,95.87,95.74,95.85,22100.0,81.2906,81.3754,81.2651,81.3585,22100.0
2015-05-13 14:30:00,95.83,95.9,95.78,95.85,24400.0,81.3415,81.4009,81.299,81.3585,24400.0
2015-05-13 14:40:00,95.83,95.86,95.76,95.79,31200.0,81.3415,81.3669,81.2821,81.3075,31200.0
2015-05-13 14:50:00,95.8,95.8,95.71,95.76,28300.0,81.316,81.316,81.2396,81.2821,28300.0
2015-05-13 15:00:00,95.76,95.87,95.76,95.82,37800.0,81.2821,81.3754,81.2821,81.333,37800.0
2015-05-13 15:10:00,95.83,95.83,95.73,95.79,45200.0,81.3415,81.3415,81.2566,81.3075,45200.0
2015-05-13 15:20:00,95.79,95.81,95.7,95.75,48700.0,81.3075,81.3245,81.2311,81.2736,48700.0
2015-05-13 15:30:00,95.74,95.78,95.56,95.56,47700.0,81.2651,81.299,81.1123,81.1123,47700.0
2015-05-13 15:40:00,95.58,95.68,95.56,95.6,59700.0,81.1293,81.2142,81.1123,81.1463,59700.0
2015-05-13 15:50:00,95.6,95.73,95.58,95.68,109800.0,81.1463,81.2566,81.1293,81.2142,109800.0
2015-05-14 09:30:00,96.14,96.56,96.06,96.21,102500.0,81.6046,81.9611,81.5367,81.664,102500.0
2015-05-14 09:40:00,96.21,96.38,96.19,96.28,58400.0,81.664,81.8083,81.6471,81.7234,58400.0
2015-05-14 09:50:00,96.31,96.35,96.19,96.25,34600.0,81.7489,81.7829,81.6471,81.698,34600.0
2015-05-14 10:00:00,96.25,96.4,96.15,96.4,25300.0,81.698,81.8253,81.6131,81.8253,25300.0
2015-05-14 10:10:00,96.41,96.47,96.35,96.36,22300.0,81.8338,81.8847,81.7829,81.7914,22300.0
2015-05-14 10:20:00,96.37,96.41,96.31,96.36,12000.0,81.7998,81.8338,81.7489,81.7914,12000.0
2015-05-14 10:30:00,96.36,96.41,96.35,96.38,18100.0,81.7914,81.8338,81.7829,81.8083,18100.0
2015-05-14 10:40:00,96.4,96.42,96.33,96.39,26700.0,81.8253,81.8423,81.7659,81.8168,26700.0
2015-05-14 10:50:00,96.39,96.44,96.37,96.4,18800.0,81.8168,81.8593,81.7998,81.8253,18800.0
2015-05-14 11:00:00,96.4,96.5,96.39,96.41,21300.0,81.8253,81.9102,81.8168,81.8338,21300.0
2015-05-14 11:10:00,96.41,96.45,96.27,96.31,25800.0,81.8338,81.8677,81.715,81.7489,25800.0
2015-05-14 11:20:00,96.3,96.32,96.27,96.3,18500.0,81.7404,81.7574,81.715,81.7404,18500.0
2015-05-14 11:30:00,96.3,96.34,96.23,96.27,20700.0,81.7404,81.7744,81.681,81.715,20700.0
2015-05-14 11:40:00,96.27,96.32,96.27,96.31,22600.0,81.715,81.7574,81.715,81.7489,22600.0
2015-05-14 11:50:00,96.33,96.41,96.33,96.36,11100.0,81.7659,81.8338,81.7659,81.7914,11100.0
2015-05-14 12:00:00,96.38,96.41,96.34,96.38,27700.0,81.8083,81.8338,81.7744,81.8083,27700.0
2015-05-14 12:10:00,96.39,96.53,96.37,96.53,24500.0,81.8168,81.9357,81.7998,81.9357,24500.0
2015-05-14 12:20:00,96.55,96.59,96.54,96.59,10300.0,81.9526,81.9866,81.9441,81.9866,10300.0
2015-05-14 12:30:00,96.59,96.62,96.53,96.53,27600.0,81.9866,82.012,81.9357,81.9357,27600.0
2015-05-14 12:40:00,96.53,96.53,96.47,96.5,14700.0,81.9357,81.9357,81.8847,81.9102,14700.0
2015-05-14 12:50:00,96.5,96.55,96.46,96.52,17000.0,81.9102,81.9526,81.8762,81.9272,17000.0
2015-05-14 13:00:00,96.52,96.67,96.51,96.64,49100.0,81.9272,82.0545,81.9187,82.029,49100.0
2015-05-14 13:10:00,96.65,96.67,96.58,96.61,27200.0,82.0375,82.0545,81.9781,82.0036,27200.0
2015-05-14 13:20:00,96.62,96.68,96.59,96.67,20900.0,82.012,82.063,81.9866,82.0545,20900.0
2015-05-14 13:30:00,96.68,96.79,96.68,96.78,42400.0,82.063,82.1563,82.063,82.1479,42400.0
2015-05-14 13:40:00,96.8,96.8,96.66,96.66,15700.0,82.1648,82.1648,82.046,82.046,15700.0
2015-05-14 13:50:00,96.68,96.76,96.68,96.74,13600.0,82.063,82.1309,82.063,82.1139,13600.0
2015-05-14 14:00:00,96.73,96.76,96.66,96.75,20600.0,82.1054,82.1309,82.046,82.1224,20600.0
2015-05-14 14:10:00,96.75,96.85,96.74,96.82,16300.0,82.1224,82.2073,82.1139,82.1818,16300.0
2015-05-14 14:20:00,96.83,96.83,96.77,96.78,14100.0,82.1903,82.1903,82.1394,82.1479,14100.0
2015-05-14 14:30:00,96.79,96.84,96.77,96.78,19100.0,82.1563,82.1988,82.1394,82.1479,19100.0
2015-05-14 14:40:00,96.78,96.79,96.77,96.78,16000.0,82.1479,82.1563,82.1394,82.1479,16000.0
2015-05-14 14:50:00,96.77,96.81,96.76,96.81,18400.0,82.1394,82.1733,82.1309,82.1733,18400.0
2015-05-14 15:00:00,96.8,96.87,96.77,96.87,24000.0,82.1648,82.2242,82.1394,82.2242,24000.0
2015-05-14 15:10:00,96.86,96.97,96.86,96.94,43100.0,82.2158,82.3091,82.2158,82.2837,43100.0
2015-05-14 15:20:00,96.95,96.98,96.94,96.95,37200.0,82.2922,82.3176,82.2837,82.2922,37200.0
2015-05-14 15:30:00,96.95,96.96,96.87,96.91,39700.0,82.2922,82.3006,82.2242,82.2582,39700.0
2015-05-14 15:40:00,96.91,96.94,96.85,96.92,80200.0,82.2582,82.2837,82.2073,82.2667,80200.0
2015-05-14 15:50:00,96.92,97.0,96.89,96.94,94200.0,82.2667,82.3346,82.2412,82.2837,94200.0
2015-05-15 09:30:00,96.83,97.24,96.83,97.0,243400.0,82.1903,82.5383,82.1903,82.3346,243400.0
2015-05-15 09:40:00,97.01,97.01,96.73,96.9,30100.0,82.3431,82.3431,82.1054,82.2497,30100.0
2015-05-15 09:50:00,96.87,96.88,96.55,96.6,90300.0,82.2242,82.2327,81.9526,81.9951,90300.0
2015-05-15 10:00:00,96.58,96.66,96.46,96.58,93900.0,81.9781,82.046,81.8762,81.9781,93900.0
2015-05-15 10:10:00,96.61,96.67,96.47,96.62,30300.0,82.0036,82.0545,81.8847,82.012,30300.0
2015-05-15 10:20:00,96.62,96.72,96.55,96.69,41300.0,82.012,82.0969,81.9526,82.0715,41300.0
2015-05-15 10:30:00,96.69,96.74,96.64,96.72,29100.0,82.0715,82.1139,82.029,82.0969,29100.0
2015-05-15 10:40:00,96.72,96.83,96.72,96.81,59300.0,82.0969,82.1903,82.0969,82.1733,59300.0
2015-05-15 10:50:00,96.8,96.88,96.76,96.88,15600.0,82.1648,82.2327,82.1309,82.2327,15600.0
2015-05-15 11:00:00,96.88,96.88,96.72,96.75,27500.0,82.2327,82.2327,82.0969,82.1224,27500.0
2015-05-15 11:10:00,96.75,96.75,96.59,96.59,30000.0,82.1224,82.1224,81.9866,81.9866,30000.0
2015-05-15 11:20:00,96.58,96.68,96.56,96.57,19300.0,81.9781,82.063,81.9611,81.9696,19300.0
2015-05-15 11:30:00,96.55,96.67,96.54,96.62,17700.0,81.9526,82.0545,81.9441,82.012,17700.0
2015-05-15 11:40:00,96.61,96.75,96.58,96.68,15900.0,82.0036,82.1224,81.9781,82.063,15900.0
2015-05-15 11:50:00,96.65,96.75,96.63,96.73,17300.0,82.0375,82.1224,82.0205,82.1054,17300.0
2015-05-15 12:00:00,96.73,96.79,96.72,96.77,40300.0,82.1054,82.1563,82.0969,82.1394,40300.0
2015-05-15 12:10:00,96.78,96.89,96.76,96.84,36900.0,82.1479,82.2412,82.1309,82.1988,36900.0
2015-05-15 12:20:00,96.84,96.92,96.84,96.87,18600.0,82.1988,82.2667,82.1988,82.2242,18600.0
2015-05-15 12:30:00,96.87,96.92,96.84,96.89,50600.0,82.2242,82.2667,82.1988,82.2412,50600.0
2015-05-15 12:40:00,96.89,96.95,96.83,96.94,23800.0,82.2412,82.2922,82.1903,82.2837,23800.0
2015-05-15 12:50:00,96.93,96.95,96.88,96.91,17700.0,82.2752,82.2922,82.2327,82.2582,17700.0
2015-05-15 13:00:00,96.91,96.95,96.85,96.89,18500.0,82.2582,82.2922,82.2073,82.2412,18500.0
2015-05-15 13:10:00,96.89,96.93,96.87,96.91,31500.0,82.2412,82.2752,82.2242,82.2582,31500.0
2015-05-15 13:20:00,96.91,96.95,96.9,96.95,26800.0,82.2582,82.2922,82.2497,82.2922,26800.0
2015-05-15 13:30:00,96.95,97.03,96.94,96.99,75900.0,82.2922,82.3601,82.2837,82.3261,75900.0
2015-05-15 13:40:00,96.99,96.99,96.9,96.92,21400.0,82.3261,82.3261,82.2497,82.2667,21400.0
2015-05-15 13:50:00,96.92,96.96,96.89,96.94,25100.0,82.2667,82.3006,82.2412,82.2837,25100.0
2015-05-15 14:00:00,96.94,96.96,96.84,96.88,25300.0,82.2837,82.3006,82.1988,82.2327,25300.0
2015-05-15 14:10:00,96.88,96.96,96.88,96.92,22300.0,82.2327,82.3006,82.2327,82.2667,22300.0
2015-05-15 14:20:00,96.91,96.96,96.9,96.94,20400.0,82.2582,82.3006,82.2497,82.2837,20400.0
2015-05-15 14:30:00,96.94,97.0,96.93,96.97,31000.0,82.2837,82.3346,82.2752,82.3091,31000.0
2015-05-15 14:40:00,96.97,97.01,96.93,96.96,22500.0,82.3091,82.3431,82.2752,82.3006,22500.0
2015-05-15 14:50:00,96.95,96.99,96.9,96.97,24400.0,82.2922,82.3261,82.2497,82.3091,24400.0
2015-05-15 15:00:00,96.96,97.02,96.92,96.94,31800.0,82.3006,82.3516,82.2667,82.2837,31800.0
2015-05-15 15:10:00,96.93,96.98,96.89,96.97,20400.0,82.2752,82.3176,82.2412,82.3091,20400.0
2015-05-15 15:20:00,96.97,96.98,96.87,96.93,34700.0,82.3091,82.3176,82.2242,82.2752,34700.0
2015-05-15 15:30:00,96.91,97.01,96.89,97.0,43300.0,82.2582,82.3431,82.2412,82.3346,43300.0
2015-05-15 15:40:00,97.01,97.01,96.94,96.96,70500.0,82.3431,82.3431,82.2837,82.3006,70500.0
2015-05-15 15:50:00,96.96,97.03,96.93,97.02,109800.0,82.3006,82.3601,82.2752,82.3516,109800.0
2015-05-18 09:30:00,96.61,97.25,96.61,96.98,65800.0,82.0036,82.5468,82.0036,82.3176,65800.0
2015-05-18 09:40:00,97.0,97.41,96.91,97.25,103200.0,82.3346,82.6826,82.2582,82.5468,103200.0
2015-05-18 09:50:00,97.27,97.38,97.0,97.18,39300.0,82.5638,82.6571,82.3346,82.4874,39300.0
2015-05-18 10:00:00,97.18,97.2,97.03,97.04,33000.0,82.4874,82.5044,82.3601,82.3685,33000.0
2015-05-18 10:10:00,97.06,97.12,96.9,96.99,57300.0,82.3855,82.4365,82.2497,82.3261,57300.0
2015-05-18 10:20:00,96.98,97.28,96.92,97.28,37000.0,82.3176,82.5723,82.2667,82.5723,37000.0
2015-05-18 10:30:00,97.28,97.36,97.16,97.28,51000.0,82.5723,82.6402,82.4704,82.5723,51000.0
2015-05-18 10:40:00,97.28,97.34,97.2,97.23,37600.0,82.5723,82.6232,82.5044,82.5298,37600.0
2015-05-18 10:50:00,97.23,97.28,97.09,97.14,20100.0,82.5298,82.5723,82.411,82.4534,20100.0
2015-05-18 11:00:00,97.11,97.32,97.11,97.28,21400.0,82.428,82.6062,82.428,82.5723,21400.0
2015-05-18 11:10:00,97.28,97.39,97.22,97.39,25900.0,82.5723,82.6656,82.5213,82.6656,25900.0
2015-05-18 11:20:00,97.41,97.44,97.35,97.4,16500.0,82.6826,82.7081,82.6317,82.6741,16500.0
2015-05-18 11:30:00,97.41,97.52,97.41,97.5,23600.0,82.6826,82.776,82.6826,82.759,23600.0
2015-05-18 11:40:00,97.5,97.55,97.44,97.52,22200.0,82.759,82.8014,82.7081,82.776,22200.0
2015-05-18 11:50:00,97.53,97.59,97.46,97.54,40300.0,82.7845,82.8354,82.725,82.793,40300.0
2015-05-18 12:00:00,97.53,97.66,97.53,97.58,20900.0,82.7845,82.8948,82.7845,82.8269,20900.0
2015-05-18 12:10:00,97.58,97.61,97.54,97.55,15400.0,82.8269,82.8524,82.793,82.8014,15400.0
2015-05-18 12:20:00,97.56,97.59,97.45,97.47,13200.0,82.8099,82.8354,82.7166,82.7335,13200.0
2015-05-18 12:30:00,97.47,97.49,97.4,97.48,13800.0,82.7335,82.7505,82.6741,82.742,13800.0
2015-05-18 12:40:00,97.46,97.48,97.37,97.41,10400.0,82.725,82.742,82.6487,82.6826,10400.0
2015-05-18 12:50:00,97.41,97.52,97.4,97.5,14100.0,82.6826,82.776,82.6741,82.759,14100.0
2015-05-18 13:00:00,97.5,97.5,97.46,97.47,10500.0,82.759,82.759,82.725,82.7335,10500.0
2015-05-18 13:10:00,97.47,97.47,97.37,97.43,12800.0,82.7335,82.7335,82.6487,82.6996,12800.0
2015-05-18 13:20:00,97.43,97.45,97.4,97.41,13100.0,82.6996,82.7166,82.6741,82.6826,13100.0
2015-05-18 13:30:00,97.41,97.51,97.4,97.5,15800.0,82.6826,82.7675,82.6741,82.759,15800.0
2015-05-18 13:40:00,97.5,97.5,97.4,97.43,18200.0,82.759,82.759,82.6741,82.6996,18200.0
2015-05-18 13:50:00,97.44,97.45,97.41,97.42,17500.0,82.7081,82.7166,82.6826,82.6911,17500.0
2015-05-18 14:00:00,97.43,97.6,97.43,97.53,18000.0,82.6996,82.8439,82.6996,82.7845,18000.0
2015-05-18 14:10:00,97.53,97.58,97.45,97.48,26800.0,82.7845,82.8269,82.7166,82.742,26800.0
2015-05-18 14:20:00,97.47,97.56,97.46,97.52,20800.0,82.7335,82.8099,82.725,82.776,20800.0
2015-05-18 14:30:00,97.5,97.59,97.48,97.59,16000.0,82.759,82.8354,82.742,82.8354,16000.0
2015-05-18 14:40:00,97.58,97.59,97.49,97.52,14200.0,82.8269,82.8354,82.7505,82.776,14200.0
2015-05-18 14:50:00,97.52,97.59,97.52,97.54,18200.0,82.776,82.8354,82.776,82.793,18200.0
2015-05-18 15:00:00,97.55,97.62,97.54,97.61,19700.0,82.8014,82.8609,82.793,82.8524,19700.0
2015-05-18 15:10:00,97.6,97.63,97.55,97.63,32900.0,82.8439,82.8693,82.8014,82.8693,32900.0
2015-05-18 15:20:00,97.62,97.74,97.62,97.66,54200.0,82.8609,82.9627,82.8609,82.8948,54200.0
2015-05-18 15:30:00,97.65,97.73,97.6,97.68,57000.0,82.8863,82.9542,82.8439,82.9118,57000.0
2015-05-18 15:40:00,97.68,97.71,97.55,97.58,92600.0,82.9118,82.9372,82.8014,82.8269,92600.0
2015-05-18 15:50:00,97.58,97.7,97.45,97.46,287400.0,82.8269,82.9288,82.7166,82.725,287400.0
2015-05-19 09:30:00,97.71,97.95,97.31,97.34,85000.0,82.9372,83.141,82.5977,82.6232,85000.0
2015-05-19 09:40:00,97.32,97.57,97.31,97.46,32200.0,82.6062,82.8184,82.5977,82.725,32200.0
2015-05-19 09:50:00,97.47,97.68,97.41,97.42,25200.0,82.7335,82.9118,82.6826,82.6911,25200.0
2015-05-19 10:00:00,97.44,97.49,97.26,97.4,31600.0,82.7081,82.7505,82.5553,82.6741,31600.0
2015-05-19 10:10:00,97.4,97.57,97.37,97.55,29000.0,82.6741,82.8184,82.6487,82.8014,29000.0
2015-05-19 10:20:00,97.53,97.53,97.27,97.38,46200.0,82.7845,82.7845,82.5638,82.6571,46200.0
2015-05-19 10:30:00,97.39,97.44,97.27,97.31,29700.0,82.6656,82.7081,82.5638,82.5977,29700.0
2015-05-19 10:40:00,97.32,97.34,97.17,97.22,34400.0,82.6062,82.6232,82.4789,82.5213,34400.0
2015-05-19 10:50:00,97.2,97.2,97.08,97.08,22300.0,82.5044,82.5044,82.4025,82.4025,22300.0
2015-05-19 11:00:00,97.07,97.09,96.94,96.94,27800.0,82.394,82.411,82.2837,82.2837,27800.0
2015-05-19 11:10:00,96.95,97.05,96.92,97.05,39400.0,82.2922,82.377,82.2667,82.377,39400.0
2015-05-19 11:20:00,97.05,97.31,97.02,97.26,20200.0,82.377,82.5977,82.3516,82.5553,20200.0
2015-05-19 11:30:00,97.25,97.26,97.12,97.25,21600.0,82.5468,82.5553,82.4365,82.5468,21600.0
2015-05-19 11:40:00,97.24,97.28,97.19,97.23,24700.0,82.5383,82.5723,82.4959,82.5298,24700.0
2015-05-19 11:50:00,97.24,97.3,97.16,97.3,21500.0,82.5383,82.5892,82.4704,82.5892,21500.0
2015-05-19 12:00:00,97.3,97.33,97.25,97.31,15600.0,82.5892,82.6147,82.5468,82.5977,15600.0
2015-05-19 12:10:00,97.3,97.3,97.19,97.22,21600.0,82.5892,82.5892,82.4959,82.5213,21600.0
2015-05-19 12:20:00,97.23,97.26,97.17,97.22,26300.0,82.5298,82.5553,82.4789,82.5213,26300.0
2015-05-19 12:30:00,97.22,97.28,97.19,97.22,16200.0,82.5213,82.5723,82.4959,82.5213,16200.0
2015-05-19 12:40:00,97.22,97.27,97.18,97.25,20700.0,82.5213,82.5638,82.4874,82.5468,20700.0
2015-05-19 12:50:00,97.26,97.28,97.18,97.18,14800.0,82.5553,82.5723,82.4874,82.4874,14800.0
2015-05-19 13:00:00,97.19,97.2,97.13,97.19,18700.0,82.4959,82.5044,82.4449,82.4959,18700.0
2015-05-19 13:10:00,97.19,97.22,97.16,97.18,14100.0,82.4959,82.5213,82.4704,82.4874,14100.0
2015-05-19 13:20:00,97.19,97.27,97.19,97.26,13400.0,82.4959,82.5638,82.4959,82.5553,13400.0
2015-05-19 13:30:00,97.26,97.41,97.25,97.41,29700.0,82.5553,82.6826,82.5468,82.6826,29700.0
2015-05-19 13:40:00,97.41,97.5,97.38,97.48,23600.0,82.6826,82.759,82.6571,82.742,23600.0
2015-05-19 13:50:00,97.49,97.55,97.33,97.34,22000.0,82.7505,82.8014,82.6147,82.6232,22000.0
2015-05-19 14:00:00,97.33,97.34,97.22,97.29,28700.0,82.6147,82.6232,82.5213,82.5807,28700.0
2015-05-19 14:10:00,97.28,97.32,97.2,97.2,40000.0,82.5723,82.6062,82.5044,82.5044,40000.0
2015-05-19 14:20:00,97.2,97.37,97.2,97.37,20000.0,82.5044,82.6487,82.5044,82.6487,20000.0
2015-05-19 14:30:00,97.37,97.37,97.08,97.1,26300.0,82.6487,82.6487,82.4025,82.4195,26300.0
2015-05-19 14:40:00,97.1,97.2,97.1,97.18,22900.0,82.4195,82.5044,82.4195,82.4874,22900.0
2015-05-19 14:50:00,97.2,97.26,97.16,97.23,34300.0,82.5044,82.5553,82.4704,82.5298,34300.0
2015-05-19 15:00:00,97.25,97.26,97.12,97.12,47100.0,82.5468,82.5553,82.4365,82.4365,47100.0
2015-05-19 15:10:00,97.13,97.17,97.02,97.13,54700.0,82.4449,82.4789,82.3516,82.4449,54700.0
2015-05-19 15:20:00,97.12,97.16,97.04,97.09,39800.0,82.4365,82.4704,82.3685,82.411,39800.0
2015-05-19 15:30:00,97.08,97.21,97.07,97.17,44500.0,82.4025,82.5128,82.394,82.4789,44500.0
2015-05-19 15:40:00,97.17,97.18,97.09,97.13,63900.0,82.4789,82.4874,82.411,82.4449,63900.0
2015-05-19 15:50:00,97.13,97.24,97.1,97.19,153700.0,82.4449,82.5383,82.4195,82.4959,153700.0
2015-05-20 09:30:00,97.33,97.7,97.22,97.31,46200.0,82.6147,82.9288,82.5213,82.5977,46200.0
2015-05-20 09:40:00,97.31,97.6,97.26,97.58,37000.0,82.5977,82.8439,82.5553,82.8269,37000.0
2015-05-20 09:50:00,97.58,97.71,97.58,97.63,38600.0,82.8269,82.9372,82.8269,82.8693,38600.0
2015-05-20 10:00:00,97.64,97.78,97.62,97.67,37900.0,82.8778,82.9967,82.8609,82.9033,37900.0
2015-05-20 10:10:00,97.65,97.65,97.37,97.37,16700.0,82.8863,82.8863,82.6487,82.6487,16700.0
2015-05-20 10:20:00,97.38,97.41,97.14,97.16,22300.0,82.6571,82.6826,82.4534,82.4704,22300.0
2015-05-20 10:30:00,97.17,97.23,97.14,97.2,22400.0,82.4789,82.5298,82.4534,82.5044,22400.0
2015-05-20 10:40:00,97.2,97.23,97.1,97.1,18000.0,82.5044,82.5298,82.4195,82.4195,18000.0
2015-05-20 10:50:00,97.11,97.14,97.02,97.06,18700.0,82.428,82.4534,82.3516,82.3855,18700.0
2015-05-20 11:00:00,97.06,97.1,96.94,97.01,26600.0,82.3855,82.4195,82.2837,82.3431,26600.0
2015-05-20 11:10:00,97.01,97.07,96.99,97.06,21600.0,82.3431,82.394,82.3261,82.3855,21600.0
2015-05-20 11:20:00,97.06,97.1,97.01,97.07,29500.0,82.3855,82.4195,82.3431,82.394,29500.0
2015-05-20 11:30:00,97.09,97.24,97.0,97.05,47300.0,82.411,82.5383,82.3346,82.377,47300.0
2015-05-20 11:40:00,97.06,97.11,96.98,96.98,20100.0,82.3855,82.428,82.3176,82.3176,20100.0
2015-05-20 11:50:00,96.97,97.07,96.93,97.0,26600.0,82.3091,82.394,82.2752,82.3346,26600.0
2015-05-20 12:00:00,97.0,97.04,96.97,96.97,17000.0,82.3346,82.3685,82.3091,82.3091,17000.0
2015-05-20 12:10:00,96.97,97.05,96.95,97.03,15000.0,82.3091,82.377,82.2922,82.3601,15000.0
2015-05-20 12:20:00,97.06,97.06,97.01,97.03,10300.0,82.3855,82.3855,82.3431,82.3601,10300.0
2015-05-20 12:30:00,97.04,97.05,96.89,96.89,17500.0,82.3685,82.377,82.2412,82.2412,17500.0
2015-05-20 12:40:00,96.9,96.91,96.84,96.87,13500.0,82.2497,82.2582,82.1988,82.2242,13500.0
2015-05-20 12:50:00,96.87,97.01,96.87,96.97,11500.0,82.2242,82.3431,82.2242,82.3091,11500.0
2015-05-20 13:00:00,96.99,97.0,96.9,96.91,15000.0,82.3261,82.3346,82.2497,82.2582,15000.0
2015-05-20 13:10:00,96.92,96.96,96.91,96.94,14400.0,82.2667,82.3006,82.2582,82.2837,14400.0
2015-05-20 13:20:00,96.94,96.95,96.89,96.9,16500.0,82.2837,82.2922,82.2412,82.2497,16500.0
2015-05-20 13:30:00,96.9,96.92,96.78,96.79,18000.0,82.2497,82.2667,82.1479,82.1563,18000.0
2015-05-20 13:40:00,96.79,96.82,96.72,96.73,20400.0,82.1563,82.1818,82.0969,82.1054,20400.0
2015-05-20 13:50:00,96.74,96.78,96.68,96.76,13000.0,82.1139,82.1479,82.063,82.1309,13000.0
2015-05-20 14:00:00,96.76,97.05,96.75,96.88,37700.0,82.1309,82.377,82.1224,82.2327,37700.0
2015-05-20 14:10:00,96.91,97.11,96.89,97.09,18200.0,82.2582,82.428,82.2412,82.411,18200.0
2015-05-20 14:20:00,97.11,97.34,97.1,97.33,21500.0,82.428,82.6232,82.4195,82.6147,21500.0
2015-05-20 14:30:00,97.35,97.39,97.23,97.23,56600.0,82.6317,82.6656,82.5298,82.5298,56600.0
2015-05-20 14:40:00,97.22,97.3,97.16,97.2,17400.0,82.5213,82.5892,82.4704,82.5044,17400.0
2015-05-20 14:50:00,97.21,97.27,97.17,97.23,18100.0,82.5128,82.5638,82.4789,82.5298,18100.0
2015-05-20 15:00:00,97.23,97.29,97.15,97.26,19100.0,82.5298,82.5807,82.4619,82.5553,19100.0
2015-05-20 15:10:00,97.24,97.26,96.93,97.05,45500.0,82.5383,82.5553,82.2752,82.377,45500.0
2015-05-20 15:20:00,97.05,97.13,96.96,97.11,31800.0,82.377,82.4449,82.3006,82.428,31800.0
2015-05-20 15:30:00,97.11,97.16,97.04,97.12,36300.0,82.428,82.4704,82.3685,82.4365,36300.0
2015-05-20 15:40:00,97.12,97.19,97.1,97.17,44000.0,82.4365,82.4959,82.4195,82.4789,44000.0
2015-05-20 15:50:00,97.16,97.16,97.05,97.06,73500.0,82.4704,82.4704,82.377,82.3855,73500.0
2015-05-21 09:30:00,96.78,96.97,96.36,96.48,60800.0,82.1479,82.3091,81.7914,81.8932,60800.0
2015-05-21 09:40:00,96.5,96.54,96.29,96.29,41800.0,81.9102,81.9441,81.7319,81.7319,41800.0
2015-05-21 09:50:00,96.29,96.47,96.29,96.46,45200.0,81.7319,81.8847,81.7319,81.8762,45200.0
2015-05-21 10:00:00,96.44,96.84,96.44,96.76,38900.0,81.8593,82.1988,81.8593,82.1309,38900.0
2015-05-21 10:10:00,96.77,96.85,96.71,96.73,34900.0,82.1394,82.2073,82.0884,82.1054,34900.0
2015-05-21 10:20:00,96.75,96.82,96.61,96.61,33600.0,82.1224,82.1818,82.0036,82.0036,33600.0
2015-05-21 10:30:00,96.62,96.67,96.59,96.59,22000.0,82.012,82.0545,81.9866,81.9866,22000.0
2015-05-21 10:40:00,96.59,96.6,96.49,96.56,64300.0,81.9866,81.9951,81.9017,81.9611,64300.0
2015-05-21 10:50:00,96.56,96.59,96.5,96.51,23500.0,81.9611,81.9866,81.9102,81.9187,23500.0
2015-05-21 11:00:00,96.51,96.68,96.5,96.66,22900.0,81.9187,82.063,81.9102,82.046,22900.0
2015-05-21 11:10:00,96.67,96.8,96.67,96.76,21900.0,82.0545,82.1648,82.0545,82.1309,21900.0
2015-05-21 11:20:00,96.76,96.81,96.69,96.69,26100.0,82.1309,82.1733,82.0715,82.0715,26100.0
2015-05-21 11:30:00,96.7,96.74,96.68,96.7,12800.0,82.08,82.1139,82.063,82.08,12800.0
2015-05-21 11:40:00,96.69,96.69,96.64,96.68,15200.0,82.0715,82.0715,82.029,82.063,15200.0
2015-05-21 11:50:00,96.68,96.85,96.68,96.79,18200.0,82.063,82.2073,82.063,82.1563,18200.0
2015-05-21 12:00:00,96.78,96.79,96.68,96.77,14900.0,82.1479,82.1563,82.063,82.1394,14900.0
2015-05-21 12:10:00,96.77,96.86,96.77,96.82,14700.0,82.1394,82.2158,82.1394,82.1818,14700.0
2015-05-21 12:20:00,96.82,96.85,96.8,96.83,15700.0,82.1818,82.2073,82.1648,82.1903,15700.0
2015-05-21 12:30:00,96.83,96.86,96.79,96.83,42800.0,82.1903,82.2158,82.1563,82.1903,42800.0
2015-05-21 12:40:00,96.84,96.85,96.8,96.81,13000.0,82.1988,82.2073,82.1648,82.1733,13000.0
2015-05-21 12:50:00,96.82,96.84,96.76,96.84,25700.0,82.1818,82.1988,82.1309,82.1988,25700.0
2015-05-21 13:00:00,96.82,96.86,96.81,96.84,18700.0,82.1818,82.2158,82.1733,82.1988,18700.0
2015-05-21 13:10:00,96.84,96.84,96.75,96.77,22600.0,82.1988,82.1988,82.1224,82.1394,22600.0
2015-05-21 13:20:00,96.78,96.78,96.66,96.69,15600.0,82.1479,82.1479,82.046,82.0715,15600.0
2015-05-21 13:30:00,96.69,96.73,96.68,96.72,9200.0,82.0715,82.1054,82.063,82.0969,9200.0
2015-05-21 13:40:00,96.72,96.72,96.66,96.69,19800.0,82.0969,82.0969,82.046,82.0715,19800.0
2015-05-21 13:50:00,96.69,96.69,96.59,96.61,31800.0,82.0715,82.0715,81.9866,82.0036,31800.0
2015-05-21 14:00:00,96.6,96.64,96.58,96.58,22200.0,81.9951,82.029,81.9781,81.9781,22200.0
2015-05-21 14:10:00,96.58,96.64,96.56,96.64,22500.0,81.9781,82.029,81.9611,82.029,22500.0
2015-05-21 14:20:00,96.64,96.69,96.6,96.68,14900.0,82.029,82.0715,81.9951,82.063,14900.0
2015-05-21 14:30:00,96.69,96.84,96.69,96.8,15800.0,82.0715,82.1988,82.0715,82.1648,15800.0
2015-05-21 14:40:00,96.8,96.8,96.74,96.76,14200.0,82.1648,82.1648,82.1139,82.1309,14200.0
2015-05-21 14:50:00,96.75,96.78,96.75,96.78,16400.0,82.1224,82.1479,82.1224,82.1479,16400.0
2015-05-21 15:00:00,96.78,96.87,96.78,96.8,27400.0,82.1479,82.2242,82.1479,82.1648,27400.0
2015-05-21 15:10:00,96.8,96.8,96.69,96.69,29600.0,82.1648,82.1648,82.0715,82.0715,29600.0
2015-05-21 15:20:00,96.69,96.8,96.67,96.8,30600.0,82.0715,82.1648,82.0545,82.1648,30600.0
2015-05-21 15:30:00,96.8,96.94,96.77,96.94,37900.0,82.1648,82.2837,82.1394,82.2837,37900.0
2015-05-21 15:40:00,96.93,97.05,96.92,96.97,62700.0,82.2752,82.377,82.2667,82.3091,62700.0
2015-05-21 15:50:00,96.97,96.98,96.77,96.85,147900.0,82.3091,82.3176,82.1394,82.2073,147900.0
2015-05-22 09:30:00,96.5,96.69,96.14,96.52,143500.0,81.9102,82.0715,81.6046,81.9272,143500.0
2015-05-22 09:40:00,96.5,96.61,96.45,96.52,35700.0,81.9102,82.0036,81.8677,81.9272,35700.0
2015-05-22 09:50:00,96.53,96.64,96.48,96.6,262600.0,81.9357,82.029,81.8932,81.9951,262600.0
2015-05-22 10:00:00,96.61,96.65,96.51,96.51,20900.0,82.0036,82.0375,81.9187,81.9187,20900.0
2015-05-22 10:10:00,96.54,96.55,96.31,96.37,47000.0,81.9441,81.9526,81.7489,81.7998,47000.0
2015-05-22 10:20:00,96.38,96.41,96.24,96.32,58200.0,81.8083,81.8338,81.6895,81.7574,58200.0
2015-05-22 10:30:00,96.33,96.33,96.3,96.32,48100.0,81.7659,81.7659,81.7404,81.7574,48100.0
2015-05-22 10:40:00,96.31,96.37,96.27,96.29,91800.0,81.7489,81.7998,81.715,81.7319,91800.0
2015-05-22 10:50:00,96.29,96.32,96.2,96.22,33800.0,81.7319,81.7574,81.6555,81.6725,33800.0
2015-05-22 11:00:00,96.22,96.27,96.08,96.09,48000.0,81.6725,81.715,81.5537,81.5622,48000.0
2015-05-22 11:10:00,96.1,96.14,95.99,96.01,25500.0,81.5707,81.6046,81.4773,81.4943,25500.0
2015-05-22 11:20:00,96.0,96.02,95.91,95.95,33900.0,81.4858,81.5028,81.4094,81.4433,33900.0
2015-05-22 11:30:00,95.95,96.06,95.94,96.05,26100.0,81.4433,81.5367,81.4349,81.5282,26100.0
2015-05-22 11:40:00,96.05,96.11,96.04,96.1,24900.0,81.5282,81.5792,81.5197,81.5707,24900.0
2015-05-22 11:50:00,96.1,96.21,96.1,96.2,16500.0,81.5707,81.664,81.5707,81.6555,16500.0
2015-05-22 12:00:00,96.2,96.27,96.19,96.26,20000.0,81.6555,81.715,81.6471,81.7065,20000.0
2015-05-22 12:10:00,96.25,96.25,96.22,96.22,11300.0,81.698,81.698,81.6725,81.6725,11300.0
2015-05-22 12:20:00,96.22,96.26,96.22,96.25,12100.0,81.6725,81.7065,81.6725,81.698,12100.0
2015-05-22 12:30:00,96.25,96.31,96.24,96.25,72200.0,81.698,81.7489,81.6895,81.698,72200.0
2015-05-22 12:40:00,96.26,96.27,96.24,96.24,12600.0,81.7065,81.715,81.6895,81.6895,12600.0
2015-05-22 12:50:00,96.23,96.32,96.23,96.3,14100.0,81.681,81.7574,81.681,81.7404,14100.0
2015-05-22 13:00:00,96.29,96.51,96.26,96.48,24700.0,81.7319,81.9187,81.7065,81.8932,24700.0
2015-05-22 13:10:00,96.48,96.55,96.44,96.44,44000.0,81.8932,81.9526,81.8593,81.8593,44000.0
2015-05-22 13:20:00,96.44,96.47,96.39,96.46,26100.0,81.8593,81.8847,81.8168,81.8762,26100.0
2015-05-22 13:30:00,96.46,96.51,96.4,96.4,13500.0,81.8762,81.9187,81.8253,81.8253,13500.0
2015-05-22 13:40:00,96.4,96.47,96.4,96.47,10000.0,81.8253,81.8847,81.8253,81.8847,10000.0
2015-05-22 13:50:00,96.48,96.49,96.42,96.42,10700.0,81.8932,81.9017,81.8423,81.8423,10700.0
2015-05-22 14:00:00,96.43,96.43,96.31,96.37,29300.0,81.8508,81.8508,81.7489,81.7998,29300.0
2015-05-22 14:10:00,96.37,96.47,96.36,96.43,18300.0,81.7998,81.8847,81.7914,81.8508,18300.0
2015-05-22 14:20:00,96.43,96.48,96.42,96.46,15400.0,81.8508,81.8932,81.8423,81.8762,15400.0
2015-05-22 14:30:00,96.45,96.54,96.43,96.51,91400.0,81.8677,81.9441,81.8508,81.9187,91400.0
2015-05-22 14:40:00,96.52,96.62,96.52,96.62,16200.0,81.9272,82.012,81.9272,82.012,16200.0
2015-05-22 14:50:00,96.63,96.65,96.57,96.59,12700.0,82.0205,82.0375,81.9696,81.9866,12700.0
2015-05-22 15:00:00,96.58,96.59,96.51,96.54,14800.0,81.9781,81.9866,81.9187,81.9441,14800.0
2015-05-22 15:10:00,96.53,96.62,96.53,96.62,9400.0,81.9357,82.012,81.9357,82.012,9400.0
2015-05-22 15:20:00,96.63,96.68,96.59,96.59,16900.0,82.0205,82.063,81.9866,81.9866,16900.0
2015-05-22 15:30:00,96.58,96.68,96.58,96.62,18300.0,81.9781,82.063,81.9781,82.012,18300.0
2015-05-22 15:40:00,96.62,96.62,96.49,96.52,48600.0,82.012,82.012,81.9017,81.9272,48600.0
2015-05-22 15:50:00,96.51,96.53,96.39,96.4,107100.0,81.9187,81.9357,81.8168,81.8253,107100.0
2015-05-26 09:30:00,96.87,97.17,96.13,96.25,114700.0,82.2242,82.4789,81.5961,81.698,114700.0
2015-05-26 09:40:00,96.19,96.22,95.76,95.79,94800.0,81.6471,81.6725,81.2821,81.3075,94800.0
2015-05-26 09:50:00,95.81,96.27,95.81,96.26,60800.0,81.3245,81.715,81.3245,81.7065,60800.0
2015-05-26 10:00:00,96.23,96.54,96.23,96.47,62500.0,81.681,81.9441,81.681,81.8847,62500.0
2015-05-26 10:10:00,96.47,96.49,96.26,96.29,49200.0,81.8847,81.9017,81.7065,81.7319,49200.0
2015-05-26 10:20:00,96.28,96.53,96.27,96.53,51100.0,81.7234,81.9357,81.715,81.9357,51100.0
2015-05-26 10:30:00,96.52,96.52,96.34,96.35,52100.0,81.9272,81.9272,81.7744,81.7829,52100.0
2015-05-26 10:40:00,96.34,96.48,96.32,96.37,33600.0,81.7744,81.8932,81.7574,81.7998,33600.0
2015-05-26 10:50:00,96.34,96.4,96.23,96.25,28700.0,81.7744,81.8253,81.681,81.698,28700.0
2015-05-26 11:00:00,96.26,96.3,96.18,96.24,56800.0,81.7065,81.7404,81.6386,81.6895,56800.0
2015-05-26 11:10:00,96.24,96.27,96.14,96.24,41600.0,81.6895,81.715,81.6046,81.6895,41600.0
2015-05-26 11:20:00,96.24,96.28,96.18,96.24,26500.0,81.6895,81.7234,81.6386,81.6895,26500.0
2015-05-26 11:30:00,96.25,96.46,96.25,96.34,21100.0,81.698,81.8762,81.698,81.7744,21100.0
2015-05-26 11:40:00,96.33,96.33,96.2,96.21,20800.0,81.7659,81.7659,81.6555,81.664,20800.0
2015-05-26 11:50:00,96.21,96.21,96.13,96.19,22200.0,81.664,81.664,81.5961,81.6471,22200.0
2015-05-26 12:00:00,96.2,96.27,96.2,96.23,27100.0,81.6555,81.715,81.6555,81.681,27100.0
2015-05-26 12:10:00,96.21,96.38,96.2,96.35,53300.0,81.664,81.8083,81.6555,81.7829,53300.0
2015-05-26 12:20:00,96.36,96.51,96.35,96.48,30900.0,81.7914,81.9187,81.7829,81.8932,30900.0
2015-05-26 12:30:00,96.47,96.49,96.25,96.31,60600.0,81.8847,81.9017,81.698,81.7489,60600.0
2015-05-26 12:40:00,96.31,96.37,96.24,96.37,64100.0,81.7489,81.7998,81.6895,81.7998,64100.0
2015-05-26 12:50:00,96.36,96.39,96.29,96.31,25900.0,81.7914,81.8168,81.7319,81.7489,25900.0
2015-05-26 13:00:00,96.34,96.35,96.18,96.22,65200.0,81.7744,81.7829,81.6386,81.6725,65200.0
2015-05-26 13:10:00,96.22,96.27,96.17,96.26,26000.0,81.6725,81.715,81.6301,81.7065,26000.0
2015-05-26 13:20:00,96.27,96.34,96.27,96.29,20900.0,81.715,81.7744,81.715,81.7319,20900.0
2015-05-26 13:30:00,96.29,96.33,96.05,96.06,61100.0,81.7319,81.7659,81.5282,81.5367,61100.0
2015-05-26 13:40:00,96.07,96.13,95.98,96.02,31600.0,81.5452,81.5961,81.4688,81.5028,31600.0
2015-05-26 13:50:00,96.01,96.04,95.81,95.86,50500.0,81.4943,81.5197,81.3245,81.3669,50500.0
2015-05-26 14:00:00,95.86,95.91,95.84,95.87,25600.0,81.3669,81.4094,81.35,81.3754,25600.0
2015-05-26 14:10:00,95.87,96.0,95.84,95.97,16600.0,81.3754,81.4858,81.35,81.4603,16600.0
2015-05-26 14:20:00,96.0,96.0,95.84,95.87,28300.0,81.4858,81.4858,81.35,81.3754,28300.0
2015-05-26 14:30:00,95.87,95.91,95.85,95.91,27100.0,81.3754,81.4094,81.3585,81.4094,27100.0
2015-05-26 14:40:00,95.92,95.95,95.84,95.84,19300.0,81.4179,81.4433,81.35,81.35,19300.0
2015-05-26 14:50:00,95.84,95.84,95.74,95.8,26400.0,81.35,81.35,81.2651,81.316,26400.0
2015-05-26 15:00:00,95.79,95.93,95.77,95.93,19500.0,81.3075,81.4264,81.2906,81.4264,19500.0
2015-05-26 15:10:00,95.93,95.96,95.81,95.86,43800.0,81.4264,81.4518,81.3245,81.3669,43800.0
2015-05-26 15:20:00,95.85,95.95,95.83,95.9,36500.0,81.3585,81.4433,81.3415,81.4009,36500.0
2015-05-26 15:30:00,95.91,96.1,95.91,96.05,43200.0,81.4094,81.5707,81.4094,81.5282,43200.0
2015-05-26 15:40:00,96.05,96.13,96.01,96.11,63300.0,81.5282,81.5961,81.4943,81.5792,63300.0
2015-05-26 15:50:00,96.1,96.15,96.04,96.09,96100.0,81.5707,81.6131,81.5197,81.5622,96100.0
2015-05-27 09:30:00,96.31,96.31,95.98,96.04,51200.0,81.7489,81.7489,81.4688,81.5197,51200.0
2015-05-27 09:40:00,96.04,96.16,95.94,96.16,37200.0,81.5197,81.6216,81.4349,81.6216,37200.0
2015-05-27 09:50:00,96.15,96.24,96.03,96.15,95900.0,81.6131,81.6895,81.5112,81.6131,95900.0
2015-05-27 10:00:00,96.15,96.19,96.08,96.13,34300.0,81.6131,81.6471,81.5537,81.5961,34300.0
2015-05-27 10:10:00,96.11,96.17,96.08,96.11,47900.0,81.5792,81.6301,81.5537,81.5792,47900.0
2015-05-27 10:20:00,96.11,96.17,96.0,96.01,36400.0,81.5792,81.6301,81.4858,81.4943,36400.0
2015-05-27 10:30:00,96.01,96.19,96.01,96.15,31500.0,81.4943,81.6471,81.4943,81.6131,31500.0
2015-05-27 10:40:00,96.14,96.15,96.07,96.07,29900.0,81.6046,81.6131,81.5452,81.5452,29900.0
2015-05-27 10:50:00,96.05,96.18,96.05,96.09,32900.0,81.5282,81.6386,81.5282,81.5622,32900.0
2015-05-27 11:00:00,96.09,96.37,96.09,96.23,23000.0,81.5622,81.7998,81.5622,81.681,23000.0
2015-05-27 11:10:00,96.22,96.22,96.05,96.06,26500.0,81.6725,81.6725,81.5282,81.5367,26500.0
2015-05-27 11:20:00,96.05,96.16,95.99,96.16,24400.0,81.5282,81.6216,81.4773,81.6216,24400.0
2015-05-27 11:30:00,96.18,96.25,96.17,96.25,18500.0,81.6386,81.698,81.6301,81.698,18500.0
2015-05-27 11:40:00,96.26,96.46,96.25,96.4,23500.0,81.7065,81.8762,81.698,81.8253,23500.0
2015-05-27 11:50:00,96.39,96.41,96.32,96.35,28300.0,81.8168,81.8338,81.7574,81.7829,28300.0
2015-05-27 12:00:00,96.34,96.36,96.21,96.35,29400.0,81.7744,81.7914,81.664,81.7829,29400.0
2015-05-27 12:10:00,96.34,96.46,96.34,96.46,12700.0,81.7744,81.8762,81.7744,81.8762,12700.0
2015-05-27 12:20:00,96.46,96.5,96.45,96.49,13300.0,81.8762,81.9102,81.8677,81.9017,13300.0
2015-05-27 12:30:00,96.49,96.52,96.46,96.52,11300.0,81.9017,81.9272,81.8762,81.9272,11300.0
2015-05-27 12:40:00,96.51,96.54,96.49,96.54,32300.0,81.9187,81.9441,81.9017,81.9441,32300.0
2015-05-27 12:50:00,96.53,96.55,96.5,96.55,17200.0,81.9357,81.9526,81.9102,81.9526,17200.0
2015-05-27 13:00:00,96.56,96.66,96.53,96.63,17900.0,81.9611,82.046,81.9357,82.0205,17900.0
2015-05-27 13:10:00,96.64,96.72,96.63,96.72,12500.0,82.029,82.0969,82.0205,82.0969,12500.0
2015-05-27 13:20:00,96.72,96.77,96.72,96.77,25900.0,82.0969,82.1394,82.0969,82.1394,25900.0
2015-05-27 13:30:00,96.77,96.8,96.74,96.8,22300.0,82.1394,82.1648,82.1139,82.1648,22300.0
2015-05-27 13:40:00,96.81,96.82,96.7,96.7,20000.0,82.1733,82.1818,82.08,82.08,20000.0
2015-05-27 13:50:00,96.7,96.72,96.65,96.68,15500.0,82.08,82.0969,82.0375,82.063,15500.0
2015-05-27 14:00:00,96.67,96.81,96.67,96.77,15300.0,82.0545,82.1733,82.0545,82.1394,15300.0
2015-05-27 14:10:00,96.77,96.8,96.64,96.7,25300.0,82.1394,82.1648,82.029,82.08,25300.0
2015-05-27 14:20:00,96.7,96.76,96.7,96.74,21700.0,82.08,82.1309,82.08,82.1139,21700.0
2015-05-27 14:30:00,96.74,96.76,96.64,96.65,15100.0,82.1139,82.1309,82.029,82.0375,15100.0
2015-05-27 14:40:00,96.65,96.73,96.65,96.68,11000.0,82.0375,82.1054,82.0375,82.063,11000.0
2015-05-27 14:50:00,96.66,96.78,96.66,96.74,17200.0,82.046,82.1479,82.046,82.1139,17200.0
2015-05-27 15:00:00,96.74,96.79,96.71,96.79,19200.0,82.1139,82.1563,82.0884,82.1563,19200.0
2015-05-27 15:10:00,96.79,96.88,96.75,96.88,21800.0,82.1563,82.2327,82.1224,82.2327,21800.0
2015-05-27 15:20:00,96.87,96.87,96.79,96.8,23800.0,82.2242,82.2242,82.1563,82.1648,23800.0
2015-05-27 15:30:00,96.8,96.87,96.79,96.87,30900.0,82.1648,82.2242,82.1563,82.2242,30900.0
2015-05-27 15:40:00,96.87,96.91,96.82,96.88,55000.0,82.2242,82.2582,82.1818,82.2327,55000.0
2015-05-27 15:50:00,96.88,96.95,96.78,96.78,139800.0,82.2327,82.2922,82.1479,82.1479,139800.0
2015-05-28 09:30:00,96.7,96.7,96.28,96.55,36800.0,82.08,82.08,81.7234,81.9526,36800.0
2015-05-28 09:40:00,96.62,96.77,96.49,96.65,17900.0,82.012,82.1394,81.9017,82.0375,17900.0
2015-05-28 09:50:00,96.65,96.66,96.35,96.39,14700.0,82.0375,82.046,81.7829,81.8168,14700.0
2015-05-28 10:00:00,96.42,96.6,96.42,96.59,8900.0,81.8423,81.9951,81.8423,81.9866,8900.0
2015-05-28 10:10:00,96.6,96.66,96.48,96.61,10100.0,81.9951,82.046,81.8932,82.0036,10100.0
2015-05-28 10:20:00,96.61,96.63,96.51,96.54,9900.0,82.0036,82.0205,81.9187,81.9441,9900.0
2015-05-28 10:30:00,96.51,96.51,96.28,96.37,11100.0,81.9187,81.9187,81.7234,81.7998,11100.0
2015-05-28 10:40:00,96.39,96.53,96.39,96.5,21000.0,81.8168,81.9357,81.8168,81.9102,21000.0
2015-05-28 10:50:00,96.51,96.58,96.46,96.5,14800.0,81.9187,81.9781,81.8762,81.9102,14800.0
2015-05-28 11:00:00,96.5,96.52,96.44,96.49,20400.0,81.9102,81.9272,81.8593,81.9017,20400.0
2015-05-28 11:10:00,96.48,96.67,96.47,96.64,12300.0,81.8932,82.0545,81.8847,82.029,12300.0
2015-05-28 11:20:00,96.66,96.66,96.52,96.55,9800.0,82.046,82.046,81.9272,81.9526,9800.0
2015-05-28 11:30:00,96.52,96.65,96.52,96.55,12300.0,81.9272,82.0375,81.9272,81.9526,12300.0
2015-05-28 11:40:00,96.55,96.56,96.38,96.4,21700.0,81.9526,81.9611,81.8083,81.8253,21700.0
2015-05-28 11:50:00,96.41,96.43,96.3,96.3,25500.0,81.8338,81.8508,81.7404,81.7404,25500.0
2015-05-28 12:00:00,96.3,96.31,96.2,96.21,19900.0,81.7404,81.7489,81.6555,81.664,19900.0
2015-05-28 12:10:00,96.21,96.22,96.13,96.21,28200.0,81.664,81.6725,81.5961,81.664,28200.0
2015-05-28 12:20:00,96.19,96.24,96.19,96.24,24600.0,81.6471,81.6895,81.6471,81.6895,24600.0
2015-05-28 12:30:00,96.24,96.29,96.08,96.11,16200.0,81.6895,81.7319,81.5537,81.5792,16200.0
2015-05-28 12:40:00,96.1,96.18,96.09,96.18,9000.0,81.5707,81.6386,81.5622,81.6386,9000.0
2015-05-28 12:50:00,96.18,96.18,96.11,96.12,6100.0,81.6386,81.6386,81.5792,81.5876,6100.0
2015-05-28 13:00:00,96.12,96.31,96.1,96.24,7300.0,81.5876,81.7489,81.5707,81.6895,7300.0
2015-05-28 13:10:00,96.24,96.27,96.16,96.18,18800.0,81.6895,81.715,81.6216,81.6386,18800.0
2015-05-28 13:20:00,96.18,96.24,96.16,96.24,6800.0,81.6386,81.6895,81.6216,81.6895,6800.0
2015-05-28 13:30:00,96.27,96.33,96.22,96.32,7300.0,81.715,81.7659,81.6725,81.7574,7300.0
2015-05-28 13:40:00,96.33,96.48,96.33,96.45,10800.0,81.7659,81.8932,81.7659,81.8677,10800.0
2015-05-28 13:50:00,96.46,96.57,96.46,96.47,10300.0,81.8762,81.9696,81.8762,81.8847,10300.0
2015-05-28 14:00:00,96.49,96.5,96.43,96.48,24200.0,81.9017,81.9102,81.8508,81.8932,24200.0
2015-05-28 14:10:00,96.49,96.6,96.48,96.6,11700.0,81.9017,81.9951,81.8932,81.9951,11700.0
2015-05-28 14:20:00,96.59,96.75,96.59,96.74,16900.0,81.9866,82.1224,81.9866,82.1139,16900.0
2015-05-28 14:30:00,96.75,96.75,96.66,96.75,44600.0,82.1224,82.1224,82.046,82.1224,44600.0
2015-05-28 14:40:00,96.74,96.8,96.73,96.77,14700.0,82.1139,82.1648,82.1054,82.1394,14700.0
2015-05-28 14:50:00,96.78,96.95,96.78,96.93,35300.0,82.1479,82.2922,82.1479,82.2752,35300.0
2015-05-28 15:00:00,96.93,97.0,96.93,96.93,28200.0,82.2752,82.3346,82.2752,82.2752,28200.0
2015-05-28 15:10:00,96.92,96.98,96.91,96.93,23400.0,82.2667,82.3176,82.2582,82.2752,23400.0
2015-05-28 15:20:00,96.93,96.96,96.83,96.86,37800.0,82.2752,82.3006,82.1903,82.2158,37800.0
2015-05-28 15:30:00,96.86,97.0,96.86,96.96,50100.0,82.2158,82.3346,82.2158,82.3006,50100.0
2015-05-28 15:40:00,96.95,96.97,96.83,96.93,58300.0,82.2922,82.3091,82.1903,82.2752,58300.0
2015-05-28 15:50:00,96.93,97.02,96.91,96.94,89700.0,82.2752,82.3516,82.2582,82.2837,89700.0
2015-05-29 09:30:00,96.78,96.97,96.44,96.44,66900.0,82.1479,82.3091,81.8593,81.8593,66900.0
2015-05-29 09:40:00,96.45,96.48,96.14,96.14,37900.0,81.8677,81.8932,81.6046,81.6046,37900.0
2015-05-29 09:50:00,96.13,96.36,96.13,96.26,27500.0,81.5961,81.7914,81.5961,81.7065,27500.0
2015-05-29 10:00:00,96.26,96.43,96.26,96.34,24400.0,81.7065,81.8508,81.7065,81.7744,24400.0
2015-05-29 10:10:00,96.34,96.4,96.29,96.38,11800.0,81.7744,81.8253,81.7319,81.8083,11800.0
2015-05-29 10:20:00,96.41,96.58,96.39,96.51,24300.0,81.8338,81.9781,81.8168,81.9187,24300.0
2015-05-29 10:30:00,96.5,96.52,96.28,96.36,29800.0,81.9102,81.9272,81.7234,81.7914,29800.0
2015-05-29 10:40:00,96.36,96.4,95.95,95.95,26600.0,81.7914,81.8253,81.4433,81.4433,26600.0
2015-05-29 10:50:00,95.94,95.99,95.79,95.97,31500.0,81.4349,81.4773,81.3075,81.4603,31500.0
2015-05-29 11:00:00,95.97,96.05,95.9,96.05,32000.0,81.4603,81.5282,81.4009,81.5282,32000.0
2015-05-29 11:10:00,96.05,96.26,96.03,96.23,58500.0,81.5282,81.7065,81.5112,81.681,58500.0
2015-05-29 11:20:00,96.24,96.24,95.97,95.97,15900.0,81.6895,81.6895,81.4603,81.4603,15900.0
2015-05-29 11:30:00,95.97,96.05,95.9,95.98,18700.0,81.4603,81.5282,81.4009,81.4688,18700.0
2015-05-29 11:40:00,95.99,96.25,95.99,96.2,13200.0,81.4773,81.698,81.4773,81.6555,13200.0
2015-05-29 11:50:00,96.19,96.22,96.13,96.15,11600.0,81.6471,81.6725,81.5961,81.6131,11600.0
2015-05-29 12:00:00,96.16,96.27,96.16,96.23,16200.0,81.6216,81.715,81.6216,81.681,16200.0
2015-05-29 12:10:00,96.24,96.27,96.1,96.21,20900.0,81.6895,81.715,81.5707,81.664,20900.0
2015-05-29 12:20:00,96.21,96.34,96.19,96.31,20500.0,81.664,81.7744,81.6471,81.7489,20500.0
2015-05-29 12:30:00,96.32,96.45,96.32,96.43,24000.0,81.7574,81.8677,81.7574,81.8508,24000.0
2015-05-29 12:40:00,96.43,96.45,96.37,96.38,12900.0,81.8508,81.8677,81.7998,81.8083,12900.0
2015-05-29 12:50:00,96.38,96.42,96.3,96.38,5600.0,81.8083,81.8423,81.7404,81.8083,5600.0
2015-05-29 13:00:00,96.38,96.44,96.36,96.4,9900.0,81.8083,81.8593,81.7914,81.8253,9900.0
2015-05-29 13:10:00,96.4,96.43,96.32,96.37,11700.0,81.8253,81.8508,81.7574,81.7998,11700.0
2015-05-29 13:20:00,96.39,96.46,96.38,96.38,29100.0,81.8168,81.8762,81.8083,81.8083,29100.0
2015-05-29 13:30:00,96.41,96.42,96.26,96.26,15900.0,81.8338,81.8423,81.7065,81.7065,15900.0
2015-05-29 13:40:00,96.28,96.34,96.25,96.28,10400.0,81.7234,81.7744,81.698,81.7234,10400.0
2015-05-29 13:50:00,96.3,96.31,96.23,96.24,9500.0,81.7404,81.7489,81.681,81.6895,9500.0
2015-05-29 14:00:00,96.25,96.26,96.16,96.16,14300.0,81.698,81.7065,81.6216,81.6216,14300.0
2015-05-29 14:10:00,96.16,96.18,96.12,96.14,12700.0,81.6216,81.6386,81.5876,81.6046,12700.0
2015-05-29 14:20:00,96.15,96.16,95.95,96.01,24000.0,81.6131,81.6216,81.4433,81.4943,24000.0
2015-05-29 14:30:00,95.99,96.07,95.95,96.01,15900.0,81.4773,81.5452,81.4433,81.4943,15900.0
2015-05-29 14:40:00,96.0,96.0,95.8,95.82,24000.0,81.4858,81.4858,81.316,81.333,24000.0
2015-05-29 14:50:00,95.82,95.95,95.8,95.92,19500.0,81.333,81.4433,81.316,81.4179,19500.0
2015-05-29 15:00:00,95.91,96.15,95.88,96.15,23400.0,81.4094,81.6131,81.3839,81.6131,23400.0
2015-05-29 15:10:00,96.15,96.24,96.11,96.14,21600.0,81.6131,81.6895,81.5792,81.6046,21600.0
2015-05-29 15:20:00,96.14,96.33,96.12,96.32,28400.0,81.6046,81.7659,81.5876,81.7574,28400.0
2015-05-29 15:30:00,96.33,96.35,96.18,96.2,35600.0,81.7659,81.7829,81.6386,81.6555,35600.0
2015-05-29 15:40:00,96.2,96.33,96.19,96.29,54300.0,81.6555,81.7659,81.6471,81.7319,54300.0
2015-05-29 15:50:00,96.28,96.28,96.06,96.07,236400.0,81.7234,81.7234,81.5367,81.5452,236400.0
2015-06-01 09:30:00,96.18,96.6,96.0,96.04,113619.0,81.6386,81.9951,81.4858,81.5197,113619.0
2015-06-01 09:40:00,96.07,96.12,95.89,95.97,35360.0,81.5452,81.5876,81.3924,81.4603,35360.0
2015-06-01 09:50:00,95.97,96.26,95.9,96.25,57385.0,81.4603,81.7065,81.4009,81.698,57385.0
2015-06-01 10:00:00,96.22,96.44,96.02,96.11,37752.0,81.6725,81.8593,81.5028,81.5792,37752.0
2015-06-01 10:10:00,96.13,96.13,95.61,95.69,41955.0,81.5961,81.5961,81.1547,81.2227,41955.0
2015-06-01 10:20:00,95.67,96.03,95.67,96.01,27664.0,81.2057,81.5112,81.2057,81.4943,27664.0
2015-06-01 10:30:00,96.0,96.06,95.86,96.03,20832.0,81.4858,81.5367,81.3669,81.5112,20832.0
2015-06-01 10:40:00,95.99,96.0,95.77,95.91,18736.0,81.4773,81.4858,81.2906,81.4094,18736.0
2015-06-01 10:50:00,95.91,96.23,95.89,96.17,18865.0,81.4094,81.681,81.3924,81.6301,18865.0
2015-06-01 11:00:00,96.14,96.24,96.06,96.12,20725.0,81.6046,81.6895,81.5367,81.5876,20725.0
2015-06-01 11:10:00,96.15,96.18,96.0,96.03,18340.0,81.6131,81.6386,81.4858,81.5112,18340.0
2015-06-01 11:20:00,96.04,96.11,95.89,95.93,23227.0,81.5197,81.5792,81.3924,81.4264,23227.0
2015-06-01 11:30:00,95.93,95.93,95.83,95.88,13886.0,81.4264,81.4264,81.3415,81.3839,13886.0
2015-06-01 11:40:00,95.87,95.91,95.8,95.82,14349.0,81.3754,81.4094,81.316,81.333,14349.0
2015-06-01 11:50:00,95.79,95.84,95.76,95.81,21471.0,81.3075,81.35,81.2821,81.3245,21471.0
2015-06-01 12:00:00,95.81,95.96,95.78,95.95,22066.0,81.3245,81.4518,81.299,81.4433,22066.0
2015-06-01 12:10:00,95.95,96.11,95.88,96.11,32617.0,81.4433,81.5792,81.3839,81.5792,32617.0
2015-06-01 12:20:00,96.12,96.3,96.11,96.3,37806.0,81.5876,81.7404,81.5792,81.7404,37806.0
2015-06-01 12:30:00,96.31,96.34,96.25,96.28,15625.0,81.7489,81.7744,81.698,81.7234,15625.0
2015-06-01 12:40:00,96.25,96.29,96.21,96.23,15852.0,81.698,81.7319,81.664,81.681,15852.0
2015-06-01 12:50:00,96.23,96.4,96.22,96.39,26320.0,81.681,81.8253,81.6725,81.8168,26320.0
2015-06-01 13:00:00,96.39,96.51,96.37,96.39,18283.0,81.8168,81.9187,81.7998,81.8168,18283.0
2015-06-01 13:10:00,96.38,96.44,96.32,96.32,10879.0,81.8083,81.8593,81.7574,81.7574,10879.0
2015-06-01 13:20:00,96.33,96.44,96.33,96.42,7342.0,81.7659,81.8593,81.7659,81.8423,7342.0
2015-06-01 13:30:00,96.42,96.49,96.36,96.41,8040.0,81.8423,81.9017,81.7914,81.8338,8040.0
2015-06-01 13:40:00,96.41,96.44,96.37,96.43,15028.0,81.8338,81.8593,81.7998,81.8508,15028.0
2015-06-01 13:50:00,96.43,96.43,96.32,96.39,8405.0,81.8508,81.8508,81.7574,81.8168,8405.0
2015-06-01 14:00:00,96.4,96.43,96.35,96.35,20132.0,81.8253,81.8508,81.7829,81.7829,20132.0
2015-06-01 14:10:00,96.36,96.43,96.31,96.42,14097.0,81.7914,81.8508,81.7489,81.8423,14097.0
2015-06-01 14:20:00,96.41,96.48,96.38,96.45,14766.0,81.8338,81.8932,81.8083,81.8677,14766.0
2015-06-01 14:30:00,96.44,96.53,96.44,96.44,14723.0,81.8593,81.9357,81.8593,81.8593,14723.0
2015-06-01 14:40:00,96.44,96.49,96.41,96.43,14679.0,81.8593,81.9017,81.8338,81.8508,14679.0
2015-06-01 14:50:00,96.43,96.46,96.39,96.45,11304.0,81.8508,81.8762,81.8168,81.8677,11304.0
2015-06-01 15:00:00,96.45,96.54,96.45,96.54,10715.0,81.8677,81.9441,81.8677,81.9441,10715.0
2015-06-01 15:10:00,96.52,96.53,96.47,96.47,16393.0,81.9272,81.9357,81.8847,81.8847,16393.0
2015-06-01 15:20:00,96.47,96.48,96.43,96.44,15186.0,81.8847,81.8932,81.8508,81.8593,15186.0
2015-06-01 15:30:00,96.44,96.44,96.16,96.18,43406.0,81.8593,81.8593,81.6216,81.6386,43406.0
2015-06-01 15:40:00,96.18,96.23,96.11,96.21,63632.0,81.6386,81.681,81.5792,81.664,63632.0
2015-06-01 15:50:00,96.2,96.21,96.08,96.16,98875.0,81.6555,81.664,81.5537,81.6216,98875.0
2015-06-02 09:30:00,95.96,96.24,95.64,95.77,66744.0,81.4518,81.6895,81.1802,81.2906,66744.0
2015-06-02 09:40:00,95.66,95.92,95.62,95.79,42581.0,81.1972,81.4179,81.1632,81.3075,42581.0
2015-06-02 09:50:00,95.71,96.02,95.69,95.96,29799.0,81.2396,81.5028,81.2227,81.4518,29799.0
2015-06-02 10:00:00,95.95,95.96,95.81,95.85,20841.0,81.4433,81.4518,81.3245,81.3585,20841.0
2015-06-02 10:10:00,95.88,96.04,95.8,95.82,10842.0,81.3839,81.5197,81.316,81.333,10842.0
2015-06-02 10:20:00,95.84,96.07,95.82,95.88,17995.0,81.35,81.5452,81.333,81.3839,17995.0
2015-06-02 10:30:00,95.91,96.16,95.84,96.13,28391.0,81.4094,81.6216,81.35,81.5961,28391.0
2015-06-02 10:40:00,96.13,96.32,96.11,96.21,26386.0,81.5961,81.7574,81.5792,81.664,26386.0
2015-06-02 10:50:00,96.21,96.25,96.1,96.11,16903.0,81.664,81.698,81.5707,81.5792,16903.0
2015-06-02 11:00:00,96.1,96.24,96.07,96.23,12702.0,81.5707,81.6895,81.5452,81.681,12702.0
2015-06-02 11:10:00,96.24,96.27,96.05,96.07,13880.0,81.6895,81.715,81.5282,81.5452,13880.0
2015-06-02 11:20:00,96.09,96.12,96.0,96.05,10835.0,81.5622,81.5876,81.4858,81.5282,10835.0
2015-06-02 11:30:00,96.04,96.08,95.97,96.01,13915.0,81.5197,81.5537,81.4603,81.4943,13915.0
2015-06-02 11:40:00,96.03,96.1,96.01,96.08,9405.0,81.5112,81.5707,81.4943,81.5537,9405.0
2015-06-02 11:50:00,96.09,96.17,96.04,96.13,20453.0,81.5622,81.6301,81.5197,81.5961,20453.0
2015-06-02 12:00:00,96.14,96.41,96.12,96.39,17798.0,81.6046,81.8338,81.5876,81.8168,17798.0
2015-06-02 12:10:00,96.39,96.42,96.35,96.39,6946.0,81.8168,81.8423,81.7829,81.8168,6946.0
2015-06-02 12:20:00,96.4,96.46,96.38,96.42,9344.0,81.8253,81.8762,81.8083,81.8423,9344.0
2015-06-02 12:30:00,96.42,96.54,96.41,96.54,44791.0,81.8423,81.9441,81.8338,81.9441,44791.0
2015-06-02 12:40:00,96.54,96.68,96.53,96.67,18807.0,81.9441,82.063,81.9357,82.0545,18807.0
2015-06-02 12:50:00,96.67,96.75,96.67,96.7,26785.0,82.0545,82.1224,82.0545,82.08,26785.0
2015-06-02 13:00:00,96.69,96.74,96.68,96.71,22274.0,82.0715,82.1139,82.063,82.0884,22274.0
2015-06-02 13:10:00,96.71,96.81,96.69,96.78,32673.0,82.0884,82.1733,82.0715,82.1479,32673.0
2015-06-02 13:20:00,96.78,96.84,96.7,96.7,23784.0,82.1479,82.1988,82.08,82.08,23784.0
2015-06-02 13:30:00,96.71,96.74,96.69,96.73,9913.0,82.0884,82.1139,82.0715,82.1054,9913.0
2015-06-02 13:40:00,96.73,96.77,96.69,96.76,9670.0,82.1054,82.1394,82.0715,82.1309,9670.0
2015-06-02 13:50:00,96.76,96.85,96.76,96.78,15111.0,82.1309,82.2073,82.1309,82.1479,15111.0
2015-06-02 14:00:00,96.77,96.8,96.7,96.75,17466.0,82.1394,82.1648,82.08,82.1224,17466.0
2015-06-02 14:10:00,96.75,96.75,96.63,96.63,13463.0,82.1224,82.1224,82.0205,82.0205,13463.0
2015-06-02 14:20:00,96.63,96.64,96.54,96.55,21149.0,82.0205,82.029,81.9441,81.9526,21149.0
2015-06-02 14:30:00,96.57,96.61,96.54,96.55,7715.0,81.9696,82.0036,81.9441,81.9526,7715.0
2015-06-02 14:40:00,96.51,96.51,96.37,96.37,13224.0,81.9187,81.9187,81.7998,81.7998,13224.0
2015-06-02 14:50:00,96.37,96.51,96.35,96.5,33006.0,81.7998,81.9187,81.7829,81.9102,33006.0
2015-06-02 15:00:00,96.49,96.5,96.32,96.36,17781.0,81.9017,81.9102,81.7574,81.7914,17781.0
2015-06-02 15:10:00,96.36,96.4,96.28,96.38,17701.0,81.7914,81.8253,81.7234,81.8083,17701.0
2015-06-02 15:20:00,96.38,96.42,96.31,96.36,19718.0,81.8083,81.8423,81.7489,81.7914,19718.0
2015-06-02 15:30:00,96.35,96.44,96.29,96.36,34610.0,81.7829,81.8593,81.7319,81.7914,34610.0
2015-06-02 15:40:00,96.37,96.41,96.25,96.35,44315.0,81.7998,81.8338,81.698,81.7829,44315.0
2015-06-02 15:50:00,96.35,96.44,96.31,96.34,95895.0,81.7829,81.8593,81.7489,81.7744,95895.0
2015-06-03 09:30:00,96.77,96.9,96.35,96.43,89343.0,82.1394,82.2497,81.7829,81.8508,89343.0
2015-06-03 09:40:00,96.52,96.79,96.46,96.74,21493.0,81.9272,82.1563,81.8762,82.1139,21493.0
2015-06-03 09:50:00,96.77,96.79,96.57,96.73,19498.0,82.1394,82.1563,81.9696,82.1054,19498.0
2015-06-03 10:00:00,96.71,96.74,96.58,96.73,36311.0,82.0884,82.1139,81.9781,82.1054,36311.0
2015-06-03 10:10:00,96.79,97.1,96.79,97.07,18272.0,82.1563,82.4195,82.1563,82.394,18272.0
2015-06-03 10:20:00,97.08,97.25,97.07,97.25,37822.0,82.4025,82.5468,82.394,82.5468,37822.0
2015-06-03 10:30:00,97.24,97.27,97.16,97.2,28104.0,82.5383,82.5638,82.4704,82.5044,28104.0
2015-06-03 10:40:00,97.2,97.21,97.07,97.13,64281.0,82.5044,82.5128,82.394,82.4449,64281.0
2015-06-03 10:50:00,97.14,97.15,97.0,97.05,32138.0,82.4534,82.4619,82.3346,82.377,32138.0
2015-06-03 11:00:00,97.04,97.13,96.96,97.0,22659.0,82.3685,82.4449,82.3006,82.3346,22659.0
2015-06-03 11:10:00,96.99,97.12,96.98,97.11,20197.0,82.3261,82.4365,82.3176,82.428,20197.0
2015-06-03 11:20:00,97.12,97.13,96.88,96.9,18214.0,82.4365,82.4449,82.2327,82.2497,18214.0
2015-06-03 11:30:00,96.92,96.99,96.85,96.88,15392.0,82.2667,82.3261,82.2073,82.2327,15392.0
2015-06-03 11:40:00,96.87,96.88,96.61,96.64,23328.0,82.2242,82.2327,82.0036,82.029,23328.0
2015-06-03 11:50:00,96.61,96.65,96.53,96.62,22594.0,82.0036,82.0375,81.9357,82.012,22594.0
2015-06-03 12:00:00,96.62,96.74,96.6,96.64,26996.0,82.012,82.1139,81.9951,82.029,26996.0
2015-06-03 12:10:00,96.65,96.7,96.62,96.62,34406.0,82.0375,82.08,82.012,82.012,34406.0
2015-06-03 12:20:00,96.55,96.62,96.51,96.61,18602.0,81.9526,82.012,81.9187,82.0036,18602.0
2015-06-03 12:30:00,96.61,96.69,96.54,96.67,19748.0,82.0036,82.0715,81.9441,82.0545,19748.0
2015-06-03 12:40:00,96.66,96.66,96.55,96.6,12376.0,82.046,82.046,81.9526,81.9951,12376.0
2015-06-03 12:50:00,96.62,96.75,96.51,96.75,17566.0,82.012,82.1224,81.9187,82.1224,17566.0
2015-06-03 13:00:00,96.74,96.77,96.65,96.66,16515.0,82.1139,82.1394,82.0375,82.046,16515.0
2015-06-03 13:10:00,96.66,96.78,96.65,96.77,16668.0,82.046,82.1479,82.0375,82.1394,16668.0
2015-06-03 13:20:00,96.78,96.78,96.72,96.78,17878.0,82.1479,82.1479,82.0969,82.1479,17878.0
2015-06-03 13:30:00,96.77,96.84,96.69,96.79,26871.0,82.1394,82.1988,82.0715,82.1563,26871.0
2015-06-03 13:40:00,96.78,96.84,96.76,96.8,11090.0,82.1479,82.1988,82.1309,82.1648,11090.0
2015-06-03 13:50:00,96.81,96.86,96.8,96.85,10944.0,82.1733,82.2158,82.1648,82.2073,10944.0
2015-06-03 14:00:00,96.84,96.96,96.84,96.94,14103.0,82.1988,82.3006,82.1988,82.2837,14103.0
2015-06-03 14:10:00,96.94,97.02,96.93,96.98,15791.0,82.2837,82.3516,82.2752,82.3176,15791.0
2015-06-03 14:20:00,97.0,97.08,96.98,97.06,19546.0,82.3346,82.4025,82.3176,82.3855,19546.0
2015-06-03 14:30:00,97.07,97.09,97.02,97.07,18749.0,82.394,82.411,82.3516,82.394,18749.0
2015-06-03 14:40:00,97.07,97.08,96.97,96.97,15251.0,82.394,82.4025,82.3091,82.3091,15251.0
2015-06-03 14:50:00,96.97,97.01,96.91,96.94,12006.0,82.3091,82.3431,82.2582,82.2837,12006.0
2015-06-03 15:00:00,96.94,97.01,96.94,96.97,29648.0,82.2837,82.3431,82.2837,82.3091,29648.0
2015-06-03 15:10:00,96.97,97.02,96.85,96.89,25754.0,82.3091,82.3516,82.2073,82.2412,25754.0
2015-06-03 15:20:00,96.89,96.94,96.85,96.9,26542.0,82.2412,82.2837,82.2073,82.2497,26542.0
2015-06-03 15:30:00,96.9,96.99,96.88,96.99,26586.0,82.2497,82.3261,82.2327,82.3261,26586.0
2015-06-03 15:40:00,97.0,97.0,96.9,96.93,36071.0,82.3346,82.3346,82.2497,82.2752,36071.0
2015-06-03 15:50:00,96.91,96.97,96.89,96.97,81871.0,82.2582,82.3091,82.2412,82.3091,81871.0
2015-06-04 09:30:00,96.08,96.6,96.05,96.6,141292.0,81.5537,81.9951,81.5282,81.9951,141292.0
2015-06-04 09:40:00,96.54,96.67,96.38,96.41,24685.0,81.9441,82.0545,81.8083,81.8338,24685.0
2015-06-04 09:50:00,96.4,96.68,96.37,96.54,37382.0,81.8253,82.063,81.7998,81.9441,37382.0
2015-06-04 10:00:00,96.52,96.71,96.51,96.68,24730.0,81.9272,82.0884,81.9187,82.063,24730.0
2015-06-04 10:10:00,96.7,96.79,96.54,96.62,17543.0,82.08,82.1563,81.9441,82.012,17543.0
2015-06-04 10:20:00,96.65,96.7,96.5,96.52,24180.0,82.0375,82.08,81.9102,81.9272,24180.0
2015-06-04 10:30:00,96.5,96.5,96.24,96.35,30227.0,81.9102,81.9102,81.6895,81.7829,30227.0
2015-06-04 10:40:00,96.36,96.47,96.35,96.47,17933.0,81.7914,81.8847,81.7829,81.8847,17933.0
2015-06-04 10:50:00,96.46,96.48,96.34,96.4,25964.0,81.8762,81.8932,81.7744,81.8253,25964.0
2015-06-04 11:00:00,96.38,96.38,96.08,96.14,26125.0,81.8083,81.8083,81.5537,81.6046,26125.0
2015-06-04 11:10:00,96.13,96.41,96.11,96.3,20446.0,81.5961,81.8338,81.5792,81.7404,20446.0
2015-06-04 11:20:00,96.3,96.39,96.27,96.31,13910.0,81.7404,81.8168,81.715,81.7489,13910.0
2015-06-04 11:30:00,96.3,96.3,96.02,96.12,19868.0,81.7404,81.7404,81.5028,81.5876,19868.0
2015-06-04 11:40:00,96.14,96.21,95.94,95.99,14840.0,81.6046,81.664,81.4349,81.4773,14840.0
2015-06-04 11:50:00,96.03,96.12,95.93,96.02,13699.0,81.5112,81.5876,81.4264,81.5028,13699.0
2015-06-04 12:00:00,96.01,96.13,95.97,96.11,9162.0,81.4943,81.5961,81.4603,81.5792,9162.0
2015-06-04 12:10:00,96.14,96.2,96.09,96.12,12215.0,81.6046,81.6555,81.5622,81.5876,12215.0
2015-06-04 12:20:00,96.11,96.17,96.07,96.11,15615.0,81.5792,81.6301,81.5452,81.5792,15615.0
2015-06-04 12:30:00,96.11,96.25,96.07,96.18,30116.0,81.5792,81.698,81.5452,81.6386,30116.0
2015-06-04 12:40:00,96.21,96.25,96.1,96.24,10388.0,81.664,81.698,81.5707,81.6895,10388.0
2015-06-04 12:50:00,96.25,96.25,96.07,96.09,19151.0,81.698,81.698,81.5452,81.5622,19151.0
2015-06-04 13:00:00,96.1,96.12,95.89,95.95,32514.0,81.5707,81.5876,81.3924,81.4433,32514.0
2015-06-04 13:10:00,95.94,96.03,95.73,95.81,21096.0,81.4349,81.5112,81.2566,81.3245,21096.0
2015-06-04 13:20:00,95.82,95.83,95.71,95.78,18425.0,81.333,81.3415,81.2396,81.299,18425.0
2015-06-04 13:30:00,95.75,95.85,95.69,95.83,19174.0,81.2736,81.3585,81.2227,81.3415,19174.0
2015-06-04 13:40:00,95.83,95.88,95.76,95.79,28567.0,81.3415,81.3839,81.2821,81.3075,28567.0
2015-06-04 13:50:00,95.79,95.89,95.73,95.83,16954.0,81.3075,81.3924,81.2566,81.3415,16954.0
2015-06-04 14:00:00,95.81,95.88,95.73,95.84,26127.0,81.3245,81.3839,81.2566,81.35,26127.0
2015-06-04 14:10:00,95.85,96.05,95.84,95.97,47787.0,81.3585,81.5282,81.35,81.4603,47787.0
2015-06-04 14:20:00,95.97,96.1,95.96,95.98,19400.0,81.4603,81.5707,81.4518,81.4688,19400.0
2015-06-04 14:30:00,95.99,96.03,95.91,95.97,24650.0,81.4773,81.5112,81.4094,81.4603,24650.0
2015-06-04 14:40:00,95.94,96.03,95.87,95.89,24344.0,81.4349,81.5112,81.3754,81.3924,24344.0
2015-06-04 14:50:00,95.91,96.0,95.83,95.96,36866.0,81.4094,81.4858,81.3415,81.4518,36866.0
2015-06-04 15:00:00,95.95,96.04,95.95,96.01,41135.0,81.4433,81.5197,81.4433,81.4943,41135.0
2015-06-04 15:10:00,96.02,96.05,95.87,95.9,28803.0,81.5028,81.5282,81.3754,81.4009,28803.0
2015-06-04 15:20:00,95.9,95.99,95.86,95.92,32857.0,81.4009,81.4773,81.3669,81.4179,32857.0
2015-06-04 15:30:00,95.9,95.92,95.79,95.83,48497.0,81.4009,81.4179,81.3075,81.3415,48497.0
2015-06-04 15:40:00,95.84,95.91,95.8,95.85,48488.0,81.35,81.4094,81.316,81.3585,48488.0
2015-06-04 15:50:00,95.85,95.95,95.77,95.95,132426.0,81.3585,81.4433,81.2906,81.4433,132426.0
2015-06-05 09:30:00,95.91,96.06,95.3,95.3,39564.0,81.4094,81.5367,80.8916,80.8916,39564.0
2015-06-05 09:40:00,95.3,95.43,95.18,95.3,33206.0,80.8916,81.002,80.7898,80.8916,33206.0
2015-06-05 09:50:00,95.29,95.57,95.28,95.57,23177.0,80.8831,81.1208,80.8746,81.1208,23177.0
2015-06-05 10:00:00,95.57,95.93,95.57,95.68,16439.0,81.1208,81.4264,81.1208,81.2142,16439.0
2015-06-05 10:10:00,95.68,95.76,95.57,95.62,38328.0,81.2142,81.2821,81.1208,81.1632,38328.0
2015-06-05 10:20:00,95.62,95.65,95.43,95.45,74134.0,81.1632,81.1887,81.002,81.0189,74134.0
2015-06-05 10:30:00,95.47,95.6,95.42,95.59,49577.0,81.0359,81.1463,80.9935,81.1378,49577.0
2015-06-05 10:40:00,95.6,95.67,95.16,95.21,54241.0,81.1463,81.2057,80.7728,80.8152,54241.0
2015-06-05 10:50:00,95.21,95.28,95.18,95.18,54101.0,80.8152,80.8746,80.7898,80.7898,54101.0
2015-06-05 11:00:00,95.2,95.31,95.17,95.26,35957.0,80.8067,80.9001,80.7813,80.8577,35957.0
2015-06-05 11:10:00,95.27,95.34,95.22,95.24,27575.0,80.8662,80.9256,80.8237,80.8407,27575.0
2015-06-05 11:20:00,95.26,95.33,95.05,95.11,51319.0,80.8577,80.9171,80.6794,80.7303,51319.0
2015-06-05 11:30:00,95.11,95.15,94.99,95.01,40208.0,80.7303,80.7643,80.6285,80.6455,40208.0
2015-06-05 11:40:00,95.02,95.09,94.96,95.07,34315.0,80.6539,80.7134,80.603,80.6964,34315.0
2015-06-05 11:50:00,95.07,95.15,94.97,95.15,27125.0,80.6964,80.7643,80.6115,80.7643,27125.0
2015-06-05 12:00:00,95.14,95.14,94.91,95.07,32196.0,80.7558,80.7558,80.5606,80.6964,32196.0
2015-06-05 12:10:00,95.08,95.14,94.95,95.04,28072.0,80.7049,80.7558,80.5945,80.6709,28072.0
2015-06-05 12:20:00,95.05,95.11,94.9,94.94,18101.0,80.6794,80.7303,80.5521,80.586,18101.0
2015-06-05 12:30:00,94.94,95.02,94.83,95.02,29110.0,80.586,80.6539,80.4927,80.6539,29110.0
2015-06-05 12:40:00,95.02,95.16,94.93,95.11,22220.0,80.6539,80.7728,80.5776,80.7303,22220.0
2015-06-05 12:50:00,95.12,95.26,95.12,95.25,17670.0,80.7388,80.8577,80.7388,80.8492,17670.0
2015-06-05 13:00:00,95.25,95.25,95.16,95.22,18912.0,80.8492,80.8492,80.7728,80.8237,18912.0
2015-06-05 13:10:00,95.22,95.22,95.09,95.12,23436.0,80.8237,80.8237,80.7134,80.7388,23436.0
2015-06-05 13:20:00,95.12,95.25,95.08,95.23,38180.0,80.7388,80.8492,80.7049,80.8322,38180.0
2015-06-05 13:30:00,95.23,95.31,95.22,95.31,18963.0,80.8322,80.9001,80.8237,80.9001,18963.0
2015-06-05 13:40:00,95.31,95.33,95.16,95.16,19363.0,80.9001,80.9171,80.7728,80.7728,19363.0
2015-06-05 13:50:00,95.19,95.26,95.14,95.15,22087.0,80.7982,80.8577,80.7558,80.7643,22087.0
2015-06-05 14:00:00,95.17,95.3,95.15,95.22,26546.0,80.7813,80.8916,80.7643,80.8237,26546.0
2015-06-05 14:10:00,95.22,95.38,95.19,95.37,40421.0,80.8237,80.9595,80.7982,80.951,40421.0
2015-06-05 14:20:00,95.36,95.36,95.15,95.25,21624.0,80.9425,80.9425,80.7643,80.8492,21624.0
2015-06-05 14:30:00,95.28,95.3,95.24,95.26,20451.0,80.8746,80.8916,80.8407,80.8577,20451.0
2015-06-05 14:40:00,95.25,95.3,95.2,95.3,31061.0,80.8492,80.8916,80.8067,80.8916,31061.0
2015-06-05 14:50:00,95.29,95.41,95.26,95.31,34466.0,80.8831,80.985,80.8577,80.9001,34466.0
2015-06-05 15:00:00,95.31,95.48,95.31,95.41,32005.0,80.9001,81.0444,80.9001,80.985,32005.0
2015-06-05 15:10:00,95.41,95.49,95.34,95.38,37857.0,80.985,81.0529,80.9256,80.9595,37857.0
2015-06-05 15:20:00,95.39,95.39,95.27,95.27,41856.0,80.968,80.968,80.8662,80.8662,41856.0
2015-06-05 15:30:00,95.27,95.41,95.24,95.29,50496.0,80.8662,80.985,80.8407,80.8831,50496.0
2015-06-05 15:40:00,95.28,95.41,95.21,95.38,71974.0,80.8746,80.985,80.8152,80.9595,71974.0
2015-06-05 15:50:00,95.38,95.47,95.36,95.39,149799.0,80.9595,81.0359,80.9425,80.968,149799.0
2015-06-08 09:30:00,95.16,95.4,94.98,95.14,60158.0,80.7728,80.9765,80.62,80.7558,60158.0
2015-06-08 09:40:00,95.21,95.35,94.96,95.14,27575.0,80.8152,80.9341,80.603,80.7558,27575.0
2015-06-08 09:50:00,95.16,95.16,94.9,94.99,21123.0,80.7728,80.7728,80.5521,80.6285,21123.0
2015-06-08 10:00:00,95.0,95.14,94.91,95.09,24900.0,80.637,80.7558,80.5606,80.7134,24900.0
2015-06-08 10:10:00,95.09,95.16,95.02,95.11,19047.0,80.7134,80.7728,80.6539,80.7303,19047.0
2015-06-08 10:20:00,95.1,95.25,95.08,95.18,17077.0,80.7219,80.8492,80.7049,80.7898,17077.0
2015-06-08 10:30:00,95.19,95.25,95.11,95.19,22454.0,80.7982,80.8492,80.7303,80.7982,22454.0
2015-06-08 10:40:00,95.18,95.23,95.1,95.12,14716.0,80.7898,80.8322,80.7219,80.7388,14716.0
2015-06-08 10:50:00,95.14,95.16,95.04,95.05,16945.0,80.7558,80.7728,80.6709,80.6794,16945.0
2015-06-08 11:00:00,95.06,95.2,95.02,95.16,18372.0,80.6879,80.8067,80.6539,80.7728,18372.0
2015-06-08 11:10:00,95.18,95.25,95.11,95.24,20801.0,80.7898,80.8492,80.7303,80.8407,20801.0
2015-06-08 11:20:00,95.22,95.32,95.1,95.13,23667.0,80.8237,80.9086,80.7219,80.7473,23667.0
2015-06-08 11:30:00,95.13,95.15,95.04,95.1,28647.0,80.7473,80.7643,80.6709,80.7219,28647.0
2015-06-08 11:40:00,95.09,95.22,95.07,95.2,24015.0,80.7134,80.8237,80.6964,80.8067,24015.0
2015-06-08 11:50:00,95.19,95.19,95.09,95.15,17987.0,80.7982,80.7982,80.7134,80.7643,17987.0
2015-06-08 12:00:00,95.15,95.3,95.14,95.28,17368.0,80.7643,80.8916,80.7558,80.8746,17368.0
2015-06-08 12:10:00,95.29,95.3,95.22,95.25,18816.0,80.8831,80.8916,80.8237,80.8492,18816.0
2015-06-08 12:20:00,95.25,95.27,95.21,95.24,13978.0,80.8492,80.8662,80.8152,80.8407,13978.0
2015-06-08 12:30:00,95.24,95.26,95.2,95.23,23950.0,80.8407,80.8577,80.8067,80.8322,23950.0
2015-06-08 12:40:00,95.24,95.25,95.21,95.22,16133.0,80.8407,80.8492,80.8152,80.8237,16133.0
2015-06-08 12:50:00,95.24,95.25,95.13,95.15,16458.0,80.8407,80.8492,80.7473,80.7643,16458.0
2015-06-08 13:00:00,95.15,95.19,95.01,95.02,34067.0,80.7643,80.7982,80.6455,80.6539,34067.0
2015-06-08 13:10:00,95.01,95.01,94.86,94.87,31519.0,80.6455,80.6455,80.5181,80.5266,31519.0
2015-06-08 13:20:00,94.88,94.9,94.84,94.84,27157.0,80.5351,80.5521,80.5012,80.5012,27157.0
2015-06-08 13:30:00,94.84,94.85,94.67,94.75,35183.0,80.5012,80.5097,80.3569,80.4248,35183.0
2015-06-08 13:40:00,94.76,94.92,94.76,94.91,16020.0,80.4333,80.5691,80.4333,80.5606,16020.0
2015-06-08 13:50:00,94.92,94.98,94.86,94.91,23739.0,80.5691,80.62,80.5181,80.5606,23739.0
2015-06-08 14:00:00,94.9,94.91,94.82,94.84,24264.0,80.5521,80.5606,80.4842,80.5012,24264.0
2015-06-08 14:10:00,94.84,94.9,94.83,94.88,23413.0,80.5012,80.5521,80.4927,80.5351,23413.0
2015-06-08 14:20:00,94.86,94.93,94.86,94.9,27258.0,80.5181,80.5776,80.5181,80.5521,27258.0
2015-06-08 14:30:00,94.92,95.12,94.92,95.05,32451.0,80.5691,80.7388,80.5691,80.6794,32451.0
2015-06-08 14:40:00,95.04,95.12,95.01,95.01,37612.0,80.6709,80.7388,80.6455,80.6455,37612.0
2015-06-08 14:50:00,95.01,95.12,95.0,95.06,26746.0,80.6455,80.7388,80.637,80.6879,26746.0
2015-06-08 15:00:00,95.08,95.1,95.01,95.02,31287.0,80.7049,80.7219,80.6455,80.6539,31287.0
2015-06-08 15:10:00,95.02,95.05,94.95,95.03,33190.0,80.6539,80.6794,80.5945,80.6624,33190.0
2015-06-08 15:20:00,95.04,95.07,94.94,95.02,61586.0,80.6709,80.6964,80.586,80.6539,61586.0
2015-06-08 15:30:00,95.02,95.03,94.91,94.93,50420.0,80.6539,80.6624,80.5606,80.5776,50420.0
2015-06-08 15:40:00,94.93,95.02,94.93,94.99,66007.0,80.5776,80.6539,80.5776,80.6285,66007.0
2015-06-08 15:50:00,94.98,94.99,94.75,94.78,149753.0,80.62,80.6285,80.4248,80.4502,149753.0
2015-06-09 09:30:00,95.26,95.26,94.47,94.51,80207.0,80.8577,80.8577,80.1871,80.2211,80207.0
2015-06-09 09:40:00,94.51,94.62,94.25,94.38,30958.0,80.2211,80.3144,80.0004,80.1107,30958.0
2015-06-09 09:50:00,94.4,94.54,94.32,94.45,20013.0,80.1277,80.2465,80.0598,80.1701,20013.0
2015-06-09 10:00:00,94.45,94.83,94.29,94.82,29653.0,80.1701,80.4927,80.0343,80.4842,29653.0
2015-06-09 10:10:00,94.82,94.95,94.73,94.76,31449.0,80.4842,80.5945,80.4078,80.4333,31449.0
2015-06-09 10:20:00,94.75,94.82,94.62,94.65,25911.0,80.4248,80.4842,80.3144,80.3399,25911.0
2015-06-09 10:30:00,94.65,94.88,94.58,94.88,26691.0,80.3399,80.5351,80.2805,80.5351,26691.0
2015-06-09 10:40:00,94.88,94.92,94.78,94.9,29092.0,80.5351,80.5691,80.4502,80.5521,29092.0
2015-06-09 10:50:00,94.9,95.07,94.85,95.06,43117.0,80.5521,80.6964,80.5097,80.6879,43117.0
2015-06-09 11:00:00,95.09,95.15,95.0,95.01,18766.0,80.7134,80.7643,80.637,80.6455,18766.0
2015-06-09 11:10:00,95.01,95.06,94.97,94.98,27017.0,80.6455,80.6879,80.6115,80.62,27017.0
2015-06-09 11:20:00,94.98,95.08,94.94,95.07,25806.0,80.62,80.7049,80.586,80.6964,25806.0
2015-06-09 11:30:00,95.07,95.19,95.07,95.17,12436.0,80.6964,80.7982,80.6964,80.7813,12436.0
2015-06-09 11:40:00,95.16,95.16,95.06,95.08,11640.0,80.7728,80.7728,80.6879,80.7049,11640.0
2015-06-09 11:50:00,95.07,95.13,95.01,95.1,19818.0,80.6964,80.7473,80.6455,80.7219,19818.0
2015-06-09 12:00:00,95.11,95.19,95.05,95.17,12179.0,80.7303,80.7982,80.6794,80.7813,12179.0
2015-06-09 12:10:00,95.18,95.2,95.02,95.07,10014.0,80.7898,80.8067,80.6539,80.6964,10014.0
2015-06-09 12:20:00,95.08,95.2,95.07,95.16,9157.0,80.7049,80.8067,80.6964,80.7728,9157.0
2015-06-09 12:30:00,95.16,95.23,95.16,95.22,11623.0,80.7728,80.8322,80.7728,80.8237,11623.0
2015-06-09 12:40:00,95.21,95.27,95.16,95.17,12379.0,80.8152,80.8662,80.7728,80.7813,12379.0
2015-06-09 12:50:00,95.17,95.27,95.15,95.25,16003.0,80.7813,80.8662,80.7643,80.8492,16003.0
2015-06-09 13:00:00,95.27,95.38,95.27,95.3,12551.0,80.8662,80.9595,80.8662,80.8916,12551.0
2015-06-09 13:10:00,95.31,95.33,95.28,95.33,12926.0,80.9001,80.9171,80.8746,80.9171,12926.0
2015-06-09 13:20:00,95.34,95.39,95.29,95.35,13990.0,80.9256,80.968,80.8831,80.9341,13990.0
2015-06-09 13:30:00,95.36,95.4,95.25,95.25,10416.0,80.9425,80.9765,80.8492,80.8492,10416.0
2015-06-09 13:40:00,95.25,95.27,95.09,95.14,11749.0,80.8492,80.8662,80.7134,80.7558,11749.0
2015-06-09 13:50:00,95.13,95.18,94.97,94.98,21000.0,80.7473,80.7898,80.6115,80.62,21000.0
2015-06-09 14:00:00,94.99,95.14,94.99,95.08,9971.0,80.6285,80.7558,80.6285,80.7049,9971.0
2015-06-09 14:10:00,95.07,95.2,95.07,95.11,22632.0,80.6964,80.8067,80.6964,80.7303,22632.0
2015-06-09 14:20:00,95.14,95.23,95.13,95.17,9926.0,80.7558,80.8322,80.7473,80.7813,9926.0
2015-06-09 14:30:00,95.18,95.3,95.16,95.26,14572.0,80.7898,80.8916,80.7728,80.8577,14572.0
2015-06-09 14:40:00,95.27,95.3,95.2,95.2,10489.0,80.8662,80.8916,80.8067,80.8067,10489.0
2015-06-09 14:50:00,95.21,95.26,95.06,95.1,28260.0,80.8152,80.8577,80.6879,80.7219,28260.0
2015-06-09 15:00:00,95.09,95.11,94.95,94.96,20235.0,80.7134,80.7303,80.5945,80.603,20235.0
2015-06-09 15:10:00,94.95,95.05,94.88,95.05,25585.0,80.5945,80.6794,80.5351,80.6794,25585.0
2015-06-09 15:20:00,95.05,95.06,94.88,94.97,19596.0,80.6794,80.6879,80.5351,80.6115,19596.0
2015-06-09 15:30:00,94.97,95.01,94.91,94.98,31551.0,80.6115,80.6455,80.5606,80.62,31551.0
2015-06-09 15:40:00,94.99,95.01,94.93,95.01,53948.0,80.6285,80.6455,80.5776,80.6455,53948.0
2015-06-09 15:50:00,95.02,95.12,94.91,94.93,136032.0,80.6539,80.7388,80.5606,80.5776,136032.0
2015-06-10 09:30:00,95.3,96.2,95.19,96.08,91154.0,80.8916,81.6555,80.7982,81.5537,91154.0
2015-06-10 09:40:00,96.08,96.61,96.05,96.59,50085.0,81.5537,82.0036,81.5282,81.9866,50085.0
2015-06-10 09:50:00,96.57,96.68,96.49,96.61,69347.0,81.9696,82.063,81.9017,82.0036,69347.0
2015-06-10 10:00:00,96.61,96.75,96.53,96.71,56575.0,82.0036,82.1224,81.9357,82.0884,56575.0
2015-06-10 10:10:00,96.71,96.72,96.27,96.29,65917.0,82.0884,82.0969,81.715,81.7319,65917.0
2015-06-10 10:20:00,96.28,96.38,96.27,96.34,36447.0,81.7234,81.8083,81.715,81.7744,36447.0
2015-06-10 10:30:00,96.33,96.37,96.27,96.34,62320.0,81.7659,81.7998,81.715,81.7744,62320.0
2015-06-10 10:40:00,96.34,96.41,96.25,96.38,57280.0,81.7744,81.8338,81.698,81.8083,57280.0
2015-06-10 10:50:00,96.38,96.54,96.3,96.4,39147.0,81.8083,81.9441,81.7404,81.8253,39147.0
2015-06-10 11:00:00,96.41,96.44,96.3,96.43,30614.0,81.8338,81.8593,81.7404,81.8508,30614.0
2015-06-10 11:10:00,96.44,96.85,96.43,96.65,38790.0,81.8593,82.2073,81.8508,82.0375,38790.0
2015-06-10 11:20:00,96.64,96.7,96.58,96.67,29126.0,82.029,82.08,81.9781,82.0545,29126.0
2015-06-10 11:30:00,96.69,96.73,96.62,96.65,33414.0,82.0715,82.1054,82.012,82.0375,33414.0
2015-06-10 11:40:00,96.65,96.76,96.62,96.64,25973.0,82.0375,82.1309,82.012,82.029,25973.0
2015-06-10 11:50:00,96.65,96.69,96.61,96.66,27692.0,82.0375,82.0715,82.0036,82.046,27692.0
2015-06-10 12:00:00,96.65,96.78,96.63,96.68,18240.0,82.0375,82.1479,82.0205,82.063,18240.0
2015-06-10 12:10:00,96.65,96.7,96.62,96.66,15810.0,82.0375,82.08,82.012,82.046,15810.0
2015-06-10 12:20:00,96.67,96.72,96.66,96.68,17127.0,82.0545,82.0969,82.046,82.063,17127.0
2015-06-10 12:30:00,96.68,96.73,96.66,96.69,20237.0,82.063,82.1054,82.046,82.0715,20237.0
2015-06-10 12:40:00,96.7,96.77,96.69,96.73,23856.0,82.08,82.1394,82.0715,82.1054,23856.0
2015-06-10 12:50:00,96.73,96.74,96.68,96.74,21333.0,82.1054,82.1139,82.063,82.1139,21333.0
2015-06-10 13:00:00,96.75,96.84,96.7,96.76,24564.0,82.1224,82.1988,82.08,82.1309,24564.0
2015-06-10 13:10:00,96.76,96.78,96.61,96.61,32411.0,82.1309,82.1479,82.0036,82.0036,32411.0
2015-06-10 13:20:00,96.63,96.72,96.63,96.65,15760.0,82.0205,82.0969,82.0205,82.0375,15760.0
2015-06-10 13:30:00,96.63,96.71,96.62,96.68,14218.0,82.0205,82.0884,82.012,82.063,14218.0
2015-06-10 13:40:00,96.68,96.7,96.64,96.66,12745.0,82.063,82.08,82.029,82.046,12745.0
2015-06-10 13:50:00,96.66,96.74,96.66,96.74,12553.0,82.046,82.1139,82.046,82.1139,12553.0
2015-06-10 14:00:00,96.75,96.84,96.74,96.75,28393.0,82.1224,82.1988,82.1139,82.1224,28393.0
2015-06-10 14:10:00,96.75,96.86,96.73,96.86,20225.0,82.1224,82.2158,82.1054,82.2158,20225.0
2015-06-10 14:20:00,96.85,96.92,96.84,96.89,16344.0,82.2073,82.2667,82.1988,82.2412,16344.0
2015-06-10 14:30:00,96.87,96.88,96.79,96.79,18956.0,82.2242,82.2327,82.1563,82.1563,18956.0
2015-06-10 14:40:00,96.79,96.88,96.78,96.81,15101.0,82.1563,82.2327,82.1479,82.1733,15101.0
2015-06-10 14:50:00,96.81,96.89,96.79,96.89,17070.0,82.1733,82.2412,82.1563,82.2412,17070.0
2015-06-10 15:00:00,96.9,96.9,96.78,96.78,18337.0,82.2497,82.2497,82.1479,82.1479,18337.0
2015-06-10 15:10:00,96.78,96.79,96.66,96.69,54357.0,82.1479,82.1563,82.046,82.0715,54357.0
2015-06-10 15:20:00,96.68,96.71,96.61,96.65,65125.0,82.063,82.0884,82.0036,82.0375,65125.0
2015-06-10 15:30:00,96.64,96.66,96.62,96.64,51517.0,82.029,82.046,82.012,82.029,51517.0
2015-06-10 15:40:00,96.64,96.74,96.59,96.66,105881.0,82.029,82.1139,81.9866,82.046,105881.0
2015-06-10 15:50:00,96.66,96.68,96.49,96.49,208947.0,82.046,82.063,81.9017,81.9017,208947.0
2015-06-11 09:30:00,96.66,96.96,96.63,96.78,51107.0,82.046,82.3006,82.0205,82.1479,51107.0
2015-06-11 09:40:00,96.78,96.89,96.67,96.88,50761.0,82.1479,82.2412,82.0545,82.2327,50761.0
2015-06-11 09:50:00,96.89,97.03,96.89,97.02,49751.0,82.2412,82.3601,82.2412,82.3516,49751.0
2015-06-11 10:00:00,97.01,97.05,96.94,97.0,30669.0,82.3431,82.377,82.2837,82.3346,30669.0
2015-06-11 10:10:00,97.0,97.12,96.96,97.1,28231.0,82.3346,82.4365,82.3006,82.4195,28231.0
2015-06-11 10:20:00,97.11,97.11,96.84,96.84,38620.0,82.428,82.428,82.1988,82.1988,38620.0
2015-06-11 10:30:00,96.84,96.85,96.55,96.62,39526.0,82.1988,82.2073,81.9526,82.012,39526.0
2015-06-11 10:40:00,96.65,96.81,96.63,96.78,23477.0,82.0375,82.1733,82.0205,82.1479,23477.0
2015-06-11 10:50:00,96.79,96.8,96.68,96.7,23863.0,82.1563,82.1648,82.063,82.08,23863.0
2015-06-11 11:00:00,96.7,96.77,96.61,96.73,31677.0,82.08,82.1394,82.0036,82.1054,31677.0
2015-06-11 11:10:00,96.74,96.88,96.72,96.8,26598.0,82.1139,82.2327,82.0969,82.1648,26598.0
2015-06-11 11:20:00,96.82,96.82,96.71,96.73,40073.0,82.1818,82.1818,82.0884,82.1054,40073.0
2015-06-11 11:30:00,96.73,96.98,96.73,96.97,27228.0,82.1054,82.3176,82.1054,82.3091,27228.0
2015-06-11 11:40:00,96.97,96.98,96.89,96.92,16057.0,82.3091,82.3176,82.2412,82.2667,16057.0
2015-06-11 11:50:00,96.93,97.01,96.9,96.94,19153.0,82.2752,82.3431,82.2497,82.2837,19153.0
2015-06-11 12:00:00,96.96,97.07,96.96,97.0,15340.0,82.3006,82.394,82.3006,82.3346,15340.0
2015-06-11 12:10:00,96.99,97.05,96.98,97.05,8059.0,82.3261,82.377,82.3176,82.377,8059.0
2015-06-11 12:20:00,97.05,97.09,96.97,97.04,14062.0,82.377,82.411,82.3091,82.3685,14062.0
2015-06-11 12:30:00,97.03,97.07,97.02,97.05,10051.0,82.3601,82.394,82.3516,82.377,10051.0
2015-06-11 12:40:00,97.06,97.18,97.04,97.17,26344.0,82.3855,82.4874,82.3685,82.4789,26344.0
2015-06-11 12:50:00,97.16,97.16,97.03,97.09,16240.0,82.4704,82.4704,82.3601,82.411,16240.0
2015-06-11 13:00:00,97.1,97.1,97.02,97.02,41569.0,82.4195,82.4195,82.3516,82.3516,41569.0
2015-06-11 13:10:00,97.02,97.05,96.92,97.0,28220.0,82.3516,82.377,82.2667,82.3346,28220.0
2015-06-11 13:20:00,97.0,97.05,96.99,97.05,17892.0,82.3346,82.377,82.3261,82.377,17892.0
2015-06-11 13:30:00,97.06,97.07,97.0,97.03,22333.0,82.3855,82.394,82.3346,82.3601,22333.0
2015-06-11 13:40:00,97.04,97.17,97.01,97.09,25841.0,82.3685,82.4789,82.3431,82.411,25841.0
2015-06-11 13:50:00,97.1,97.11,97.04,97.11,19315.0,82.4195,82.428,82.3685,82.428,19315.0
2015-06-11 14:00:00,97.11,97.14,97.02,97.04,27922.0,82.428,82.4534,82.3516,82.3685,27922.0
2015-06-11 14:10:00,97.04,97.06,96.92,96.93,24799.0,82.3685,82.3855,82.2667,82.2752,24799.0
2015-06-11 14:20:00,96.92,96.98,96.91,96.94,20715.0,82.2667,82.3176,82.2582,82.2837,20715.0
2015-06-11 14:30:00,96.93,96.95,96.87,96.89,38955.0,82.2752,82.2922,82.2242,82.2412,38955.0
2015-06-11 14:40:00,96.89,96.96,96.88,96.95,31319.0,82.2412,82.3006,82.2327,82.2922,31319.0
2015-06-11 14:50:00,96.94,96.94,96.81,96.9,31921.0,82.2837,82.2837,82.1733,82.2497,31921.0
2015-06-11 15:00:00,96.9,96.98,96.83,96.98,27528.0,82.2497,82.3176,82.1903,82.3176,27528.0
2015-06-11 15:10:00,96.98,97.07,96.98,97.05,34574.0,82.3176,82.394,82.3176,82.377,34574.0
2015-06-11 15:20:00,97.04,97.06,97.0,97.01,26095.0,82.3685,82.3855,82.3346,82.3431,26095.0
2015-06-11 15:30:00,97.0,97.05,96.98,97.01,45745.0,82.3346,82.377,82.3176,82.3431,45745.0
2015-06-11 15:40:00,97.01,97.03,96.97,96.98,86846.0,82.3431,82.3601,82.3091,82.3176,86846.0
2015-06-11 15:50:00,96.98,96.98,96.8,96.92,209279.0,82.3176,82.3176,82.1648,82.2667,209279.0
2015-06-12 09:30:00,96.31,96.57,96.2,96.22,41786.0,81.7489,81.9696,81.6555,81.6725,41786.0
2015-06-12 09:40:00,96.15,96.33,96.09,96.33,22197.0,81.6131,81.7659,81.5622,81.7659,22197.0
2015-06-12 09:50:00,96.32,96.42,96.19,96.26,35104.0,81.7574,81.8423,81.6471,81.7065,35104.0
2015-06-12 10:00:00,96.29,96.46,96.24,96.32,25879.0,81.7319,81.8762,81.6895,81.7574,25879.0
2015-06-12 10:10:00,96.33,96.36,96.19,96.22,20087.0,81.7659,81.7914,81.6471,81.6725,20087.0
2015-06-12 10:20:00,96.23,96.35,96.14,96.31,14734.0,81.681,81.7829,81.6046,81.7489,14734.0
2015-06-12 10:30:00,96.3,96.31,96.01,96.1,17845.0,81.7404,81.7489,81.4943,81.5707,17845.0
2015-06-12 10:40:00,96.09,96.12,95.97,96.02,11977.0,81.5622,81.5876,81.4603,81.5028,11977.0
2015-06-12 10:50:00,96.06,96.16,96.04,96.06,24874.0,81.5367,81.6216,81.5197,81.5367,24874.0
2015-06-12 11:00:00,96.04,96.22,96.03,96.2,16178.0,81.5197,81.6725,81.5112,81.6555,16178.0
2015-06-12 11:10:00,96.2,96.41,96.11,96.41,24819.0,81.6555,81.8338,81.5792,81.8338,24819.0
2015-06-12 11:20:00,96.4,96.57,96.37,96.54,21682.0,81.8253,81.9696,81.7998,81.9441,21682.0
2015-06-12 11:30:00,96.54,96.55,96.49,96.54,29732.0,81.9441,81.9526,81.9017,81.9441,29732.0
2015-06-12 11:40:00,96.55,96.56,96.47,96.47,40486.0,81.9526,81.9611,81.8847,81.8847,40486.0
2015-06-12 11:50:00,96.48,96.49,96.26,96.27,41248.0,81.8932,81.9017,81.7065,81.715,41248.0
2015-06-12 12:00:00,96.27,96.37,96.25,96.36,42886.0,81.715,81.7998,81.698,81.7914,42886.0
2015-06-12 12:10:00,96.36,96.48,96.3,96.46,80090.0,81.7914,81.8932,81.7404,81.8762,80090.0
2015-06-12 12:20:00,96.45,96.5,96.41,96.46,39978.0,81.8677,81.9102,81.8338,81.8762,39978.0
2015-06-12 12:30:00,96.46,96.49,96.41,96.44,35668.0,81.8762,81.9017,81.8338,81.8593,35668.0
2015-06-12 12:40:00,96.45,96.49,96.41,96.45,40555.0,81.8677,81.9017,81.8338,81.8677,40555.0
2015-06-12 12:50:00,96.46,96.55,96.42,96.47,42448.0,81.8762,81.9526,81.8423,81.8847,42448.0
2015-06-12 13:00:00,96.47,96.48,96.43,96.44,37453.0,81.8847,81.8932,81.8508,81.8593,37453.0
2015-06-12 13:10:00,96.44,96.51,96.44,96.47,23073.0,81.8593,81.9187,81.8593,81.8847,23073.0
2015-06-12 13:20:00,96.47,96.52,96.44,96.5,18837.0,81.8847,81.9272,81.8593,81.9102,18837.0
2015-06-12 13:30:00,96.51,96.59,96.5,96.55,15217.0,81.9187,81.9866,81.9102,81.9526,15217.0
2015-06-12 13:40:00,96.55,96.63,96.47,96.59,43634.0,81.9526,82.0205,81.8847,81.9866,43634.0
2015-06-12 13:50:00,96.6,96.67,96.56,96.67,16769.0,81.9951,82.0545,81.9611,82.0545,16769.0
2015-06-12 14:00:00,96.66,96.7,96.52,96.52,38698.0,82.046,82.08,81.9272,81.9272,38698.0
2015-06-12 14:10:00,96.5,96.59,96.48,96.57,28191.0,81.9102,81.9866,81.8932,81.9696,28191.0
2015-06-12 14:20:00,96.57,96.63,96.55,96.6,32194.0,81.9696,82.0205,81.9526,81.9951,32194.0
2015-06-12 14:30:00,96.59,96.59,96.36,96.37,19699.0,81.9866,81.9866,81.7914,81.7998,19699.0
2015-06-12 14:40:00,96.36,96.4,96.28,96.28,32858.0,81.7914,81.8253,81.7234,81.7234,32858.0
2015-06-12 14:50:00,96.28,96.29,96.08,96.09,35221.0,81.7234,81.7319,81.5537,81.5622,35221.0
2015-06-12 15:00:00,96.08,96.12,96.03,96.07,44064.0,81.5537,81.5876,81.5112,81.5452,44064.0
2015-06-12 15:10:00,96.07,96.12,95.99,96.02,44900.0,81.5452,81.5876,81.4773,81.5028,44900.0
2015-06-12 15:20:00,96.03,96.07,96.0,96.02,45226.0,81.5112,81.5452,81.4858,81.5028,45226.0
2015-06-12 15:30:00,96.03,96.12,95.95,95.97,84621.0,81.5112,81.5876,81.4433,81.4603,84621.0
2015-06-12 15:40:00,95.96,96.07,95.93,96.02,88415.0,81.4518,81.5452,81.4264,81.5028,88415.0
2015-06-12 15:50:00,96.03,96.15,96.02,96.08,233975.0,81.5112,81.6131,81.5028,81.5537,233975.0
2015-06-15 09:30:00,95.09,95.22,94.82,95.06,121309.0,80.7134,80.8237,80.4842,80.6879,121309.0
2015-06-15 09:40:00,95.01,95.05,94.69,94.9,105937.0,80.6455,80.6794,80.3738,80.5521,105937.0
2015-06-15 09:50:00,94.87,95.17,94.83,95.04,70218.0,80.5266,80.7813,80.4927,80.6709,70218.0
2015-06-15 10:00:00,95.04,95.3,95.01,95.06,28676.0,80.6709,80.8916,80.6455,80.6879,28676.0
2015-06-15 10:10:00,95.03,95.27,94.94,95.18,74323.0,80.6624,80.8662,80.586,80.7898,74323.0
2015-06-15 10:20:00,95.18,95.31,95.15,95.22,26012.0,80.7898,80.9001,80.7643,80.8237,26012.0
2015-06-15 10:30:00,95.23,95.43,95.19,95.37,40385.0,80.8322,81.002,80.7982,80.951,40385.0
2015-06-15 10:40:00,95.38,95.43,95.24,95.35,31788.0,80.9595,81.002,80.8407,80.9341,31788.0
2015-06-15 10:50:00,95.34,95.53,95.34,95.53,26151.0,80.9256,81.0868,80.9256,81.0868,26151.0
2015-06-15 11:00:00,95.53,95.79,95.53,95.78,34616.0,81.0868,81.3075,81.0868,81.299,34616.0
2015-06-15 11:10:00,95.8,95.95,95.8,95.93,24181.0,81.316,81.4433,81.316,81.4264,24181.0
2015-06-15 11:20:00,95.92,95.94,95.51,95.54,27181.0,81.4179,81.4349,81.0699,81.0953,27181.0
2015-06-15 11:30:00,95.57,95.7,95.52,95.7,23825.0,81.1208,81.2311,81.0784,81.2311,23825.0
2015-06-15 11:40:00,95.68,95.77,95.59,95.76,66168.0,81.2142,81.2906,81.1378,81.2821,66168.0
2015-06-15 11:50:00,95.78,95.82,95.65,95.69,13166.0,81.299,81.333,81.1887,81.2227,13166.0
2015-06-15 12:00:00,95.69,95.81,95.66,95.78,10598.0,81.2227,81.3245,81.1972,81.299,10598.0
2015-06-15 12:10:00,95.77,95.8,95.74,95.79,9913.0,81.2906,81.316,81.2651,81.3075,9913.0
2015-06-15 12:20:00,95.79,95.87,95.64,95.68,18835.0,81.3075,81.3754,81.1802,81.2142,18835.0
2015-06-15 12:30:00,95.69,95.77,95.63,95.68,11147.0,81.2227,81.2906,81.1717,81.2142,11147.0
2015-06-15 12:40:00,95.67,95.77,95.62,95.77,16844.0,81.2057,81.2906,81.1632,81.2906,16844.0
2015-06-15 12:50:00,95.77,95.8,95.73,95.78,16586.0,81.2906,81.316,81.2566,81.299,16586.0
2015-06-15 13:00:00,95.78,95.81,95.75,95.8,12284.0,81.299,81.3245,81.2736,81.316,12284.0
2015-06-15 13:10:00,95.78,95.84,95.77,95.81,10498.0,81.299,81.35,81.2906,81.3245,10498.0
2015-06-15 13:20:00,95.81,95.83,95.69,95.69,14545.0,81.3245,81.3415,81.2227,81.2227,14545.0
2015-06-15 13:30:00,95.7,95.71,95.65,95.69,16674.0,81.2311,81.2396,81.1887,81.2227,16674.0
2015-06-15 13:40:00,95.68,95.68,95.56,95.62,12973.0,81.2142,81.2142,81.1123,81.1632,12973.0
2015-06-15 13:50:00,95.61,95.86,95.52,95.71,35451.0,81.1547,81.3669,81.0784,81.2396,35451.0
2015-06-15 14:00:00,95.73,95.78,95.65,95.65,15019.0,81.2566,81.299,81.1887,81.1887,15019.0
2015-06-15 14:10:00,95.67,95.87,95.64,95.75,36129.0,81.2057,81.3754,81.1802,81.2736,36129.0
2015-06-15 14:20:00,95.72,95.77,95.7,95.74,12781.0,81.2481,81.2906,81.2311,81.2651,12781.0
2015-06-15 14:30:00,95.75,95.82,95.68,95.81,18246.0,81.2736,81.333,81.2142,81.3245,18246.0
2015-06-15 14:40:00,95.81,95.84,95.75,95.8,15029.0,81.3245,81.35,81.2736,81.316,15029.0
2015-06-15 14:50:00,95.81,95.83,95.54,95.62,26461.0,81.3245,81.3415,81.0953,81.1632,26461.0
2015-06-15 15:00:00,95.6,95.64,95.53,95.58,23983.0,81.1463,81.1802,81.0868,81.1293,23983.0
2015-06-15 15:10:00,95.58,95.64,95.55,95.58,33017.0,81.1293,81.1802,81.1038,81.1293,33017.0
2015-06-15 15:20:00,95.58,95.62,95.51,95.61,38604.0,81.1293,81.1632,81.0699,81.1547,38604.0
2015-06-15 15:30:00,95.61,95.71,95.59,95.71,37296.0,81.1547,81.2396,81.1378,81.2396,37296.0
2015-06-15 15:40:00,95.7,95.84,95.68,95.78,72648.0,81.2311,81.35,81.2142,81.299,72648.0
2015-06-15 15:50:00,95.78,95.8,95.67,95.76,162579.0,81.299,81.316,81.2057,81.2821,162579.0
2015-06-16 09:30:00,95.88,96.47,95.61,96.47,98505.0,81.3839,81.8847,81.1547,81.8847,98505.0
2015-06-16 09:40:00,96.41,96.44,96.18,96.35,59443.0,81.8338,81.8593,81.6386,81.7829,59443.0
2015-06-16 09:50:00,96.34,96.49,96.22,96.47,32919.0,81.7744,81.9017,81.6725,81.8847,32919.0
2015-06-16 10:00:00,96.47,96.59,96.42,96.47,40685.0,81.8847,81.9866,81.8423,81.8847,40685.0
2015-06-16 10:10:00,96.46,96.47,96.27,96.46,77176.0,81.8762,81.8847,81.715,81.8762,77176.0
2015-06-16 10:20:00,96.43,96.45,96.29,96.41,36929.0,81.8508,81.8677,81.7319,81.8338,36929.0
2015-06-16 10:30:00,96.41,96.52,96.36,96.37,36336.0,81.8338,81.9272,81.7914,81.7998,36336.0
2015-06-16 10:40:00,96.37,96.52,96.37,96.5,39820.0,81.7998,81.9272,81.7998,81.9102,39820.0
2015-06-16 10:50:00,96.49,96.52,96.33,96.36,36833.0,81.9017,81.9272,81.7659,81.7914,36833.0
2015-06-16 11:00:00,96.37,96.47,96.36,96.46,21970.0,81.7998,81.8847,81.7914,81.8762,21970.0
2015-06-16 11:10:00,96.46,96.69,96.46,96.56,32104.0,81.8762,82.0715,81.8762,81.9611,32104.0
2015-06-16 11:20:00,96.55,96.6,96.44,96.54,38255.0,81.9526,81.9951,81.8593,81.9441,38255.0
2015-06-16 11:30:00,96.53,96.62,96.53,96.56,21187.0,81.9357,82.012,81.9357,81.9611,21187.0
2015-06-16 11:40:00,96.57,96.66,96.56,96.64,38557.0,81.9696,82.046,81.9611,82.029,38557.0
2015-06-16 11:50:00,96.67,96.68,96.52,96.55,16205.0,82.0545,82.063,81.9272,81.9526,16205.0
2015-06-16 12:00:00,96.53,96.54,96.44,96.5,20857.0,81.9357,81.9441,81.8593,81.9102,20857.0
2015-06-16 12:10:00,96.5,96.52,96.45,96.47,12036.0,81.9102,81.9272,81.8677,81.8847,12036.0
2015-06-16 12:20:00,96.48,96.65,96.47,96.62,19856.0,81.8932,82.0375,81.8847,82.012,19856.0
2015-06-16 12:30:00,96.63,96.8,96.63,96.75,18311.0,82.0205,82.1648,82.0205,82.1224,18311.0
2015-06-16 12:40:00,96.74,96.76,96.72,96.73,17136.0,82.1139,82.1309,82.0969,82.1054,17136.0
2015-06-16 12:50:00,96.72,96.82,96.72,96.82,18603.0,82.0969,82.1818,82.0969,82.1818,18603.0
2015-06-16 13:00:00,96.82,96.83,96.76,96.79,14937.0,82.1818,82.1903,82.1309,82.1563,14937.0
2015-06-16 13:10:00,96.8,96.83,96.75,96.76,18445.0,82.1648,82.1903,82.1224,82.1309,18445.0
2015-06-16 13:20:00,96.74,96.83,96.73,96.81,14925.0,82.1139,82.1903,82.1054,82.1733,14925.0
2015-06-16 13:30:00,96.82,96.87,96.78,96.85,18396.0,82.1818,82.2242,82.1479,82.2073,18396.0
2015-06-16 13:40:00,96.86,96.88,96.79,96.8,13164.0,82.2158,82.2327,82.1563,82.1648,13164.0
2015-06-16 13:50:00,96.8,96.83,96.79,96.8,14765.0,82.1648,82.1903,82.1563,82.1648,14765.0
2015-06-16 14:00:00,96.81,96.93,96.81,96.91,23499.0,82.1733,82.2752,82.1733,82.2582,23499.0
2015-06-16 14:10:00,96.91,96.92,96.84,96.85,15415.0,82.2582,82.2667,82.1988,82.2073,15415.0
2015-06-16 14:20:00,96.86,96.88,96.81,96.81,17425.0,82.2158,82.2327,82.1733,82.1733,17425.0
2015-06-16 14:30:00,96.8,96.87,96.79,96.82,22736.0,82.1648,82.2242,82.1563,82.1818,22736.0
2015-06-16 14:40:00,96.81,96.82,96.7,96.7,26027.0,82.1733,82.1818,82.08,82.08,26027.0
2015-06-16 14:50:00,96.7,96.73,96.69,96.72,26385.0,82.08,82.1054,82.0715,82.0969,26385.0
2015-06-16 15:00:00,96.73,96.84,96.71,96.82,51209.0,82.1054,82.1988,82.0884,82.1818,51209.0
2015-06-16 15:10:00,96.83,96.86,96.78,96.84,28263.0,82.1903,82.2158,82.1479,82.1988,28263.0
2015-06-16 15:20:00,96.84,96.87,96.81,96.86,40901.0,82.1988,82.2242,82.1733,82.2158,40901.0
2015-06-16 15:30:00,96.85,96.86,96.78,96.78,45612.0,82.2073,82.2158,82.1479,82.1479,45612.0
2015-06-16 15:40:00,96.78,96.79,96.71,96.75,78806.0,82.1479,82.1563,82.0884,82.1224,78806.0
2015-06-16 15:50:00,96.74,96.76,96.68,96.71,125171.0,82.1139,82.1309,82.063,82.0884,125171.0
2015-06-17 09:30:00,96.99,97.09,96.78,97.0,78071.0,82.3261,82.411,82.1479,82.3346,78071.0
2015-06-17 09:40:00,97.0,97.0,96.86,96.92,28141.0,82.3346,82.3346,82.2158,82.2667,28141.0
2015-06-17 09:50:00,96.94,96.99,96.78,96.87,19218.0,82.2837,82.3261,82.1479,82.2242,19218.0
2015-06-17 10:00:00,96.87,96.89,96.73,96.76,67952.0,82.2242,82.2412,82.1054,82.1309,67952.0
2015-06-17 10:10:00,96.78,96.82,96.63,96.65,60653.0,82.1479,82.1818,82.0205,82.0375,60653.0
2015-06-17 10:20:00,96.65,96.75,96.62,96.67,25256.0,82.0375,82.1224,82.012,82.0545,25256.0
2015-06-17 10:30:00,96.68,96.87,96.66,96.87,19301.0,82.063,82.2242,82.046,82.2242,19301.0
2015-06-17 10:40:00,96.87,96.97,96.87,96.97,16698.0,82.2242,82.3091,82.2242,82.3091,16698.0
2015-06-17 10:50:00,96.98,97.07,96.89,97.04,25397.0,82.3176,82.394,82.2412,82.3685,25397.0
2015-06-17 11:00:00,97.07,97.09,96.95,96.99,13914.0,82.394,82.411,82.2922,82.3261,13914.0
2015-06-17 11:10:00,97.01,97.07,96.92,96.98,12422.0,82.3431,82.394,82.2667,82.3176,12422.0
2015-06-17 11:20:00,96.98,97.0,96.71,96.73,25933.0,82.3176,82.3346,82.0884,82.1054,25933.0
2015-06-17 11:30:00,96.71,96.76,96.63,96.66,27806.0,82.0884,82.1309,82.0205,82.046,27806.0
2015-06-17 11:40:00,96.67,96.67,96.55,96.65,16001.0,82.0545,82.0545,81.9526,82.0375,16001.0
2015-06-17 11:50:00,96.65,96.72,96.6,96.64,20844.0,82.0375,82.0969,81.9951,82.029,20844.0
2015-06-17 12:00:00,96.63,96.64,96.44,96.49,19780.0,82.0205,82.029,81.8593,81.9017,19780.0
2015-06-17 12:10:00,96.49,96.49,96.32,96.34,22200.0,81.9017,81.9017,81.7574,81.7744,22200.0
2015-06-17 12:20:00,96.32,96.43,96.32,96.41,13800.0,81.7574,81.8508,81.7574,81.8338,13800.0
2015-06-17 12:30:00,96.4,96.5,96.39,96.43,13705.0,81.8253,81.9102,81.8168,81.8508,13705.0
2015-06-17 12:40:00,96.43,96.48,96.23,96.25,30226.0,81.8508,81.8932,81.681,81.698,30226.0
2015-06-17 12:50:00,96.24,96.25,96.03,96.12,30983.0,81.6895,81.698,81.5112,81.5876,30983.0
2015-06-17 13:00:00,96.12,96.23,96.09,96.18,18185.0,81.5876,81.681,81.5622,81.6386,18185.0
2015-06-17 13:10:00,96.21,96.23,96.13,96.22,19468.0,81.664,81.681,81.5961,81.6725,19468.0
2015-06-17 13:20:00,96.21,96.26,96.2,96.21,13461.0,81.664,81.7065,81.6555,81.664,13461.0
2015-06-17 13:30:00,96.21,96.36,96.2,96.34,12394.0,81.664,81.7914,81.6555,81.7744,12394.0
2015-06-17 13:40:00,96.35,96.36,96.26,96.27,14582.0,81.7829,81.7914,81.7065,81.715,14582.0
2015-06-17 13:50:00,96.28,96.53,96.28,96.49,14535.0,81.7234,81.9357,81.7234,81.9017,14535.0
2015-06-17 14:00:00,96.45,96.94,96.04,96.82,46841.0,81.8677,82.2837,81.5197,82.1818,46841.0
2015-06-17 14:10:00,96.8,96.91,96.73,96.78,21834.0,82.1648,82.2582,82.1054,82.1479,21834.0
2015-06-17 14:20:00,96.79,96.79,96.57,96.61,16515.0,82.1563,82.1563,81.9696,82.0036,16515.0
2015-06-17 14:30:00,96.59,96.94,96.58,96.94,30598.0,81.9866,82.2837,81.9781,82.2837,30598.0
2015-06-17 14:40:00,96.94,97.26,96.92,97.2,51582.0,82.2837,82.5553,82.2667,82.5044,51582.0
2015-06-17 14:50:00,97.2,97.31,97.18,97.19,53957.0,82.5044,82.5977,82.4874,82.4959,53957.0
2015-06-17 15:00:00,97.22,97.24,97.04,97.04,39488.0,82.5213,82.5383,82.3685,82.3685,39488.0
2015-06-17 15:10:00,97.04,97.26,97.03,97.18,42157.0,82.3685,82.5553,82.3601,82.4874,42157.0
2015-06-17 15:20:00,97.17,97.24,97.15,97.19,28662.0,82.4789,82.5383,82.4619,82.4959,28662.0
2015-06-17 15:30:00,97.19,97.25,97.12,97.16,45801.0,82.4959,82.5468,82.4365,82.4704,45801.0
2015-06-17 15:40:00,97.14,97.15,96.93,96.98,67625.0,82.4534,82.4619,82.2752,82.3176,67625.0
2015-06-17 15:50:00,96.99,97.06,96.93,96.94,172788.0,82.3261,82.3855,82.2752,82.2837,172788.0
2015-06-18 09:30:00,97.06,97.7,96.79,97.62,89661.0,82.3855,82.9288,82.1563,82.8609,89661.0
2015-06-18 09:40:00,97.64,97.67,97.43,97.47,94603.0,82.8778,82.9033,82.6996,82.7335,94603.0
2015-06-18 09:50:00,97.46,97.55,97.34,97.43,39604.0,82.725,82.8014,82.6232,82.6996,39604.0
2015-06-18 10:00:00,97.48,97.49,97.32,97.39,165771.0,82.742,82.7505,82.6062,82.6656,165771.0
2015-06-18 10:10:00,97.39,97.41,97.28,97.33,38188.0,82.6656,82.6826,82.5723,82.6147,38188.0
2015-06-18 10:20:00,97.33,97.34,97.19,97.19,57510.0,82.6147,82.6232,82.4959,82.4959,57510.0
2015-06-18 10:30:00,97.18,97.3,97.14,97.17,31610.0,82.4874,82.5892,82.4534,82.4789,31610.0
2015-06-18 10:40:00,97.16,97.37,97.15,97.32,67474.0,82.4704,82.6487,82.4619,82.6062,67474.0
2015-06-18 10:50:00,97.32,97.34,97.24,97.27,26691.0,82.6062,82.6232,82.5383,82.5638,26691.0
2015-06-18 11:00:00,97.28,97.36,97.28,97.29,41702.0,82.5723,82.6402,82.5723,82.5807,41702.0
2015-06-18 11:10:00,97.28,97.33,97.21,97.32,29955.0,82.5723,82.6147,82.5128,82.6062,29955.0
2015-06-18 11:20:00,97.32,97.32,97.17,97.3,25988.0,82.6062,82.6062,82.4789,82.5892,25988.0
2015-06-18 11:30:00,97.32,97.32,97.27,97.3,22566.0,82.6062,82.6062,82.5638,82.5892,22566.0
2015-06-18 11:40:00,97.3,97.36,97.28,97.28,45420.0,82.5892,82.6402,82.5723,82.5723,45420.0
2015-06-18 11:50:00,97.29,97.32,97.25,97.28,17617.0,82.5807,82.6062,82.5468,82.5723,17617.0
2015-06-18 12:00:00,97.28,97.36,97.27,97.31,21310.0,82.5723,82.6402,82.5638,82.5977,21310.0
2015-06-18 12:10:00,97.31,97.32,97.27,97.3,12412.0,82.5977,82.6062,82.5638,82.5892,12412.0
2015-06-18 12:20:00,97.3,97.42,97.27,97.3,50712.0,82.5892,82.6911,82.5638,82.5892,50712.0
2015-06-18 12:30:00,97.3,97.38,97.23,97.29,65182.0,82.5892,82.6571,82.5298,82.5807,65182.0
2015-06-18 12:40:00,97.3,97.32,97.25,97.25,18381.0,82.5892,82.6062,82.5468,82.5468,18381.0
2015-06-18 12:50:00,97.25,97.31,97.19,97.19,10108.0,82.5468,82.5977,82.4959,82.4959,10108.0
2015-06-18 13:00:00,97.2,97.31,97.18,97.18,22930.0,82.5044,82.5977,82.4874,82.4874,22930.0
2015-06-18 13:10:00,97.17,97.25,97.12,97.13,20105.0,82.4789,82.5468,82.4365,82.4449,20105.0
2015-06-18 13:20:00,97.14,97.16,97.03,97.12,22529.0,82.4534,82.4704,82.3601,82.4365,22529.0
2015-06-18 13:30:00,97.12,97.2,97.11,97.17,13188.0,82.4365,82.5044,82.428,82.4789,13188.0
2015-06-18 13:40:00,97.16,97.25,97.16,97.21,15635.0,82.4704,82.5468,82.4704,82.5128,15635.0
2015-06-18 13:50:00,97.23,97.24,97.16,97.19,17562.0,82.5298,82.5383,82.4704,82.4959,17562.0
2015-06-18 14:00:00,97.18,97.3,97.16,97.22,15445.0,82.4874,82.5892,82.4704,82.5213,15445.0
2015-06-18 14:10:00,97.22,97.3,97.2,97.3,17522.0,82.5213,82.5892,82.5044,82.5892,17522.0
2015-06-18 14:20:00,97.3,97.31,97.2,97.24,26348.0,82.5892,82.5977,82.5044,82.5383,26348.0
2015-06-18 14:30:00,97.24,97.33,97.24,97.32,19836.0,82.5383,82.6147,82.5383,82.6062,19836.0
2015-06-18 14:40:00,97.31,97.33,97.29,97.3,73331.0,82.5977,82.6147,82.5807,82.5892,73331.0
2015-06-18 14:50:00,97.3,97.35,97.27,97.35,34626.0,82.5892,82.6317,82.5638,82.6317,34626.0
2015-06-18 15:00:00,97.35,97.37,97.27,97.28,41952.0,82.6317,82.6487,82.5638,82.5723,41952.0
2015-06-18 15:10:00,97.28,97.33,97.26,97.33,37904.0,82.5723,82.6147,82.5553,82.6147,37904.0
2015-06-18 15:20:00,97.33,97.5,97.32,97.5,42439.0,82.6147,82.759,82.6062,82.759,42439.0
2015-06-18 15:30:00,97.49,97.53,97.37,97.38,49621.0,82.7505,82.7845,82.6487,82.6571,49621.0
2015-06-18 15:40:00,97.39,97.49,97.37,97.39,71172.0,82.6656,82.7505,82.6487,82.6656,71172.0
2015-06-18 15:50:00,97.39,97.42,97.29,97.31,131146.0,82.6656,82.6911,82.5807,82.5977,131146.0
2015-06-19 09:30:00,96.98,97.49,96.88,96.97,537925.0,82.3176,82.7505,82.2327,82.3091,537925.0
2015-06-19 09:40:00,96.97,97.12,96.79,96.97,36365.0,82.3091,82.4365,82.1563,82.3091,36365.0
2015-06-19 09:50:00,96.93,97.06,96.93,96.95,61942.0,82.2752,82.3855,82.2752,82.2922,61942.0
2015-06-19 10:00:00,96.96,97.05,96.91,96.99,34612.0,82.3006,82.377,82.2582,82.3261,34612.0
2015-06-19 10:10:00,96.99,97.24,96.99,97.23,31408.0,82.3261,82.5383,82.3261,82.5298,31408.0
2015-06-19 10:20:00,97.2,97.31,97.18,97.31,17841.0,82.5044,82.5977,82.4874,82.5977,17841.0
2015-06-19 10:30:00,97.29,97.44,97.25,97.39,46299.0,82.5807,82.7081,82.5468,82.6656,46299.0
2015-06-19 10:40:00,97.38,97.58,97.38,97.58,35440.0,82.6571,82.8269,82.6571,82.8269,35440.0
2015-06-19 10:50:00,97.59,97.62,97.54,97.59,33817.0,82.8354,82.8609,82.793,82.8354,33817.0
2015-06-19 11:00:00,97.59,97.6,97.47,97.49,34143.0,82.8354,82.8439,82.7335,82.7505,34143.0
2015-06-19 11:10:00,97.48,97.53,97.4,97.52,18140.0,82.742,82.7845,82.6741,82.776,18140.0
2015-06-19 11:20:00,97.53,97.66,97.49,97.66,29149.0,82.7845,82.8948,82.7505,82.8948,29149.0
2015-06-19 11:30:00,97.64,97.65,97.52,97.53,25162.0,82.8778,82.8863,82.776,82.7845,25162.0
2015-06-19 11:40:00,97.53,97.55,97.37,97.47,32641.0,82.7845,82.8014,82.6487,82.7335,32641.0
2015-06-19 11:50:00,97.47,97.47,97.33,97.4,13115.0,82.7335,82.7335,82.6147,82.6741,13115.0
2015-06-19 12:00:00,97.4,97.53,97.38,97.48,19247.0,82.6741,82.7845,82.6571,82.742,19247.0
2015-06-19 12:10:00,97.47,97.51,97.4,97.46,12337.0,82.7335,82.7675,82.6741,82.725,12337.0
2015-06-19 12:20:00,97.46,97.48,97.4,97.4,12146.0,82.725,82.742,82.6741,82.6741,12146.0
2015-06-19 12:30:00,97.4,97.52,97.36,97.52,16940.0,82.6741,82.776,82.6402,82.776,16940.0
2015-06-19 12:40:00,97.53,97.54,97.46,97.53,15446.0,82.7845,82.793,82.725,82.7845,15446.0
2015-06-19 12:50:00,97.53,97.53,97.47,97.48,7982.0,82.7845,82.7845,82.7335,82.742,7982.0
2015-06-19 13:00:00,97.48,97.51,97.37,97.38,14024.0,82.742,82.7675,82.6487,82.6571,14024.0
2015-06-19 13:10:00,97.36,97.45,97.35,97.44,9683.0,82.6402,82.7166,82.6317,82.7081,9683.0
2015-06-19 13:20:00,97.44,97.46,97.37,97.45,9666.0,82.7081,82.725,82.6487,82.7166,9666.0
2015-06-19 13:30:00,97.46,97.6,97.45,97.59,19760.0,82.725,82.8439,82.7166,82.8354,19760.0
2015-06-19 13:40:00,97.6,97.6,97.53,97.54,10835.0,82.8439,82.8439,82.7845,82.793,10835.0
2015-06-19 13:50:00,97.54,97.56,97.5,97.52,11987.0,82.793,82.8099,82.759,82.776,11987.0
2015-06-19 14:00:00,97.52,97.52,97.39,97.41,18402.0,82.776,82.776,82.6656,82.6826,18402.0
2015-06-19 14:10:00,97.41,97.42,97.33,97.38,12351.0,82.6826,82.6911,82.6147,82.6571,12351.0
2015-06-19 14:20:00,97.38,97.38,97.15,97.23,25405.0,82.6571,82.6571,82.4619,82.5298,25405.0
2015-06-19 14:30:00,97.23,97.27,97.18,97.24,18052.0,82.5298,82.5638,82.4874,82.5383,18052.0
2015-06-19 14:40:00,97.24,97.24,97.14,97.16,24043.0,82.5383,82.5383,82.4534,82.4704,24043.0
2015-06-19 14:50:00,97.18,97.2,97.11,97.13,23814.0,82.4874,82.5044,82.428,82.4449,23814.0
2015-06-19 15:00:00,97.14,97.14,97.08,97.11,20294.0,82.4534,82.4534,82.4025,82.428,20294.0
2015-06-19 15:10:00,97.12,97.16,97.01,97.02,45072.0,82.4365,82.4704,82.3431,82.3516,45072.0
2015-06-19 15:20:00,97.01,97.05,96.99,97.01,30901.0,82.3431,82.377,82.3261,82.3431,30901.0
2015-06-19 15:30:00,97.0,97.09,96.98,97.06,52333.0,82.3346,82.411,82.3176,82.3855,52333.0
2015-06-19 15:40:00,97.06,97.15,97.06,97.12,82882.0,82.3855,82.4619,82.3855,82.4365,82882.0
2015-06-19 15:50:00,97.13,97.2,96.98,96.98,184437.0,82.4449,82.5044,82.3176,82.3176,184437.0
2015-06-22 09:30:00,97.63,97.89,97.54,97.81,58826.0,82.8693,83.09,82.793,83.0221,58826.0
2015-06-22 09:40:00,97.82,98.4,97.8,98.38,99332.0,83.0306,83.5229,83.0136,83.506,99332.0
2015-06-22 09:50:00,98.4,98.48,98.35,98.37,67560.0,83.5229,83.5908,83.4805,83.4975,67560.0
2015-06-22 10:00:00,98.35,98.7,98.33,98.65,112269.0,83.4805,83.7776,83.4635,83.7351,112269.0
2015-06-22 10:10:00,98.63,98.78,98.58,98.72,58240.0,83.7182,83.8455,83.6757,83.7945,58240.0
2015-06-22 10:20:00,98.73,98.87,98.71,98.84,39155.0,83.803,83.9219,83.7861,83.8964,39155.0
2015-06-22 10:30:00,98.84,98.89,98.7,98.78,47287.0,83.8964,83.9388,83.7776,83.8455,47287.0
2015-06-22 10:40:00,98.79,98.85,98.64,98.66,110534.0,83.854,83.9049,83.7266,83.7436,110534.0
2015-06-22 10:50:00,98.66,98.77,98.6,98.77,38628.0,83.7436,83.837,83.6927,83.837,38628.0
2015-06-22 11:00:00,98.76,98.93,98.72,98.92,43116.0,83.8285,83.9728,83.7945,83.9643,43116.0
2015-06-22 11:10:00,98.92,98.99,98.89,98.95,45222.0,83.9643,84.0237,83.9388,83.9898,45222.0
2015-06-22 11:20:00,98.94,99.06,98.89,98.91,66775.0,83.9813,84.0831,83.9388,83.9558,66775.0
2015-06-22 11:30:00,98.92,98.96,98.89,98.93,27262.0,83.9643,83.9983,83.9388,83.9728,27262.0
2015-06-22 11:40:00,98.92,98.93,98.85,98.92,31373.0,83.9643,83.9728,83.9049,83.9643,31373.0
2015-06-22 11:50:00,98.92,98.94,98.85,98.85,45409.0,83.9643,83.9813,83.9049,83.9049,45409.0
2015-06-22 12:00:00,98.86,98.87,98.79,98.8,36639.0,83.9134,83.9219,83.854,83.8625,36639.0
2015-06-22 12:10:00,98.79,98.8,98.72,98.74,21192.0,83.854,83.8625,83.7945,83.8115,21192.0
2015-06-22 12:20:00,98.74,98.76,98.55,98.56,48125.0,83.8115,83.8285,83.6502,83.6587,48125.0
2015-06-22 12:30:00,98.56,98.58,98.37,98.46,85733.0,83.6587,83.6757,83.4975,83.5739,85733.0
2015-06-22 12:40:00,98.48,98.49,98.39,98.49,28776.0,83.5908,83.5993,83.5144,83.5993,28776.0
2015-06-22 12:50:00,98.49,98.6,98.49,98.49,39098.0,83.5993,83.6927,83.5993,83.5993,39098.0
2015-06-22 13:00:00,98.5,98.51,98.43,98.47,42850.0,83.6078,83.6163,83.5484,83.5823,42850.0
2015-06-22 13:10:00,98.48,98.48,98.34,98.38,24095.0,83.5908,83.5908,83.472,83.506,24095.0
2015-06-22 13:20:00,98.37,98.48,98.36,98.4,44351.0,83.4975,83.5908,83.489,83.5229,44351.0
2015-06-22 13:30:00,98.4,98.42,98.29,98.31,24149.0,83.5229,83.5399,83.4296,83.4465,24149.0
2015-06-22 13:40:00,98.31,98.48,98.29,98.46,26643.0,83.4465,83.5908,83.4296,83.5739,26643.0
2015-06-22 13:50:00,98.45,98.45,98.34,98.42,58239.0,83.5654,83.5654,83.472,83.5399,58239.0
2015-06-22 14:00:00,98.41,98.57,98.4,98.56,31421.0,83.5314,83.6672,83.5229,83.6587,31421.0
2015-06-22 14:10:00,98.56,98.6,98.52,98.55,33389.0,83.6587,83.6927,83.6248,83.6502,33389.0
2015-06-22 14:20:00,98.55,98.56,98.49,98.49,22244.0,83.6502,83.6587,83.5993,83.5993,22244.0
2015-06-22 14:30:00,98.49,98.55,98.46,98.52,54438.0,83.5993,83.6502,83.5739,83.6248,54438.0
2015-06-22 14:40:00,98.54,98.55,98.51,98.54,53949.0,83.6418,83.6502,83.6163,83.6418,53949.0
2015-06-22 14:50:00,98.54,98.6,98.53,98.59,55740.0,83.6418,83.6927,83.6333,83.6842,55740.0
2015-06-22 15:00:00,98.59,98.59,98.48,98.53,51549.0,83.6842,83.6842,83.5908,83.6333,51549.0
2015-06-22 15:10:00,98.53,98.56,98.45,98.47,67612.0,83.6333,83.6587,83.5654,83.5823,67612.0
2015-06-22 15:20:00,98.47,98.52,98.47,98.52,64327.0,83.5823,83.6248,83.5823,83.6248,64327.0
2015-06-22 15:30:00,98.53,98.56,98.51,98.55,148868.0,83.6333,83.6587,83.6163,83.6502,148868.0
2015-06-22 15:40:00,98.56,98.6,98.52,98.59,140211.0,83.6587,83.6927,83.6248,83.6842,140211.0
2015-06-22 15:50:00,98.6,98.63,98.54,98.59,248533.0,83.6927,83.7182,83.6418,83.6842,248533.0
2015-06-23 09:30:00,99.04,99.44,98.79,99.07,134358.0,84.0662,84.4057,83.854,84.0916,134358.0
2015-06-23 09:40:00,99.05,99.42,99.04,99.37,103715.0,84.0747,84.3887,84.0662,84.3463,103715.0
2015-06-23 09:50:00,99.37,99.43,99.16,99.19,60496.0,84.3463,84.3972,84.168,84.1935,60496.0
2015-06-23 10:00:00,99.18,99.18,98.98,99.06,60681.0,84.185,84.185,84.0152,84.0831,60681.0
2015-06-23 10:10:00,99.07,99.08,98.71,98.71,36296.0,84.0916,84.1001,83.7861,83.7861,36296.0
2015-06-23 10:20:00,98.71,98.81,98.64,98.66,23600.0,83.7861,83.8709,83.7266,83.7436,23600.0
2015-06-23 10:30:00,98.65,98.76,98.61,98.61,22111.0,83.7351,83.8285,83.7012,83.7012,22111.0
2015-06-23 10:40:00,98.61,98.68,98.57,98.6,20276.0,83.7012,83.7606,83.6672,83.6927,20276.0
2015-06-23 10:50:00,98.59,98.65,98.53,98.56,33023.0,83.6842,83.7351,83.6333,83.6587,33023.0
2015-06-23 11:00:00,98.55,98.64,98.45,98.6,57191.0,83.6502,83.7266,83.5654,83.6927,57191.0
2015-06-23 11:10:00,98.63,98.67,98.45,98.47,92530.0,83.7182,83.7521,83.5654,83.5823,92530.0
2015-06-23 11:20:00,98.47,98.49,98.4,98.4,64907.0,83.5823,83.5993,83.5229,83.5229,64907.0
2015-06-23 11:30:00,98.41,98.57,98.39,98.48,39839.0,83.5314,83.6672,83.5144,83.5908,39839.0
2015-06-23 11:40:00,98.48,98.51,98.38,98.44,29123.0,83.5908,83.6163,83.506,83.5569,29123.0
2015-06-23 11:50:00,98.45,98.47,98.33,98.33,90322.0,83.5654,83.5823,83.4635,83.4635,90322.0
2015-06-23 12:00:00,98.33,98.34,98.2,98.24,30921.0,83.4635,83.472,83.3532,83.3871,30921.0
2015-06-23 12:10:00,98.25,98.34,98.22,98.29,23955.0,83.3956,83.472,83.3701,83.4296,23955.0
2015-06-23 12:20:00,98.29,98.31,98.22,98.29,16670.0,83.4296,83.4465,83.3701,83.4296,16670.0
2015-06-23 12:30:00,98.3,98.37,98.22,98.29,25099.0,83.438,83.4975,83.3701,83.4296,25099.0
2015-06-23 12:40:00,98.3,98.34,98.26,98.28,16680.0,83.438,83.472,83.4041,83.4211,16680.0
2015-06-23 12:50:00,98.27,98.29,98.17,98.17,32197.0,83.4126,83.4296,83.3277,83.3277,32197.0
2015-06-23 13:00:00,98.18,98.19,98.12,98.16,16158.0,83.3362,83.3447,83.2853,83.3192,16158.0
2015-06-23 13:10:00,98.16,98.21,98.13,98.16,20727.0,83.3192,83.3617,83.2937,83.3192,20727.0
2015-06-23 13:20:00,98.17,98.23,98.16,98.17,15713.0,83.3277,83.3786,83.3192,83.3277,15713.0
2015-06-23 13:30:00,98.16,98.22,98.16,98.21,13052.0,83.3192,83.3701,83.3192,83.3617,13052.0
2015-06-23 13:40:00,98.22,98.23,98.02,98.02,41878.0,83.3701,83.3786,83.2004,83.2004,41878.0
2015-06-23 13:50:00,98.02,98.03,97.77,97.78,179912.0,83.2004,83.2089,82.9882,82.9967,179912.0
2015-06-23 14:00:00,97.78,98.06,97.73,98.01,89056.0,82.9967,83.2343,82.9542,83.1919,89056.0
2015-06-23 14:10:00,98.0,98.09,97.99,98.03,33386.0,83.1834,83.2598,83.1749,83.2089,33386.0
2015-06-23 14:20:00,98.03,98.05,97.96,97.99,35296.0,83.2089,83.2258,83.1495,83.1749,35296.0
2015-06-23 14:30:00,98.0,98.16,97.95,98.13,37241.0,83.1834,83.3192,83.141,83.2937,37241.0
2015-06-23 14:40:00,98.13,98.27,98.13,98.19,25692.0,83.2937,83.4126,83.2937,83.3447,25692.0
2015-06-23 14:50:00,98.18,98.22,98.02,98.13,53352.0,83.3362,83.3701,83.2004,83.2937,53352.0
2015-06-23 15:00:00,98.13,98.18,98.05,98.1,51264.0,83.2937,83.3362,83.2258,83.2683,51264.0
2015-06-23 15:10:00,98.11,98.13,98.05,98.1,55257.0,83.2768,83.2937,83.2258,83.2683,55257.0
2015-06-23 15:20:00,98.09,98.12,98.05,98.08,84848.0,83.2598,83.2853,83.2258,83.2513,84848.0
2015-06-23 15:30:00,98.08,98.22,98.07,98.21,96557.0,83.2513,83.3701,83.2428,83.3617,96557.0
2015-06-23 15:40:00,98.22,98.25,98.18,98.23,94573.0,83.3701,83.3956,83.3362,83.3786,94573.0
2015-06-23 15:50:00,98.24,98.32,98.22,98.26,151633.0,83.3871,83.455,83.3701,83.4041,151633.0
2015-06-24 09:30:00,98.01,98.29,96.79,97.91,223810.0,83.1919,83.4296,82.1563,83.107,223810.0
2015-06-24 09:40:00,97.89,98.11,97.87,98.04,70540.0,83.09,83.2768,83.0731,83.2174,70540.0
2015-06-24 09:50:00,98.04,98.16,97.98,98.12,40693.0,83.2174,83.3192,83.1664,83.2853,40693.0
2015-06-24 10:00:00,98.12,98.22,98.07,98.21,58803.0,83.2853,83.3701,83.2428,83.3617,58803.0
2015-06-24 10:10:00,98.19,98.21,98.04,98.15,44890.0,83.3447,83.3617,83.2174,83.3107,44890.0
2015-06-24 10:20:00,98.16,98.31,98.06,98.3,38243.0,83.3192,83.4465,83.2343,83.438,38243.0
2015-06-24 10:30:00,98.3,98.4,98.14,98.15,38037.0,83.438,83.5229,83.3022,83.3107,38037.0
2015-06-24 10:40:00,98.14,98.31,98.13,98.22,30213.0,83.3022,83.4465,83.2937,83.3701,30213.0
2015-06-24 10:50:00,98.21,98.3,98.2,98.29,22477.0,83.3617,83.438,83.3532,83.4296,22477.0
2015-06-24 11:00:00,98.3,98.31,98.21,98.3,41168.0,83.438,83.4465,83.3617,83.438,41168.0
2015-06-24 11:10:00,98.3,98.3,98.18,98.27,46854.0,83.438,83.438,83.3362,83.4126,46854.0
2015-06-24 11:20:00,98.27,98.3,98.19,98.22,49214.0,83.4126,83.438,83.3447,83.3701,49214.0
2015-06-24 11:30:00,98.22,98.33,98.19,98.25,35388.0,83.3701,83.4635,83.3447,83.3956,35388.0
2015-06-24 11:40:00,98.25,98.26,98.18,98.19,41592.0,83.3956,83.4041,83.3362,83.3447,41592.0
2015-06-24 11:50:00,98.18,98.19,97.92,97.94,20333.0,83.3362,83.3447,83.1155,83.1325,20333.0
2015-06-24 12:00:00,97.93,97.96,97.86,97.87,21393.0,83.124,83.1495,83.0646,83.0731,21393.0
2015-06-24 12:10:00,97.86,98.11,97.83,98.06,41914.0,83.0646,83.2768,83.0391,83.2343,41914.0
2015-06-24 12:20:00,98.07,98.07,97.93,97.94,17073.0,83.2428,83.2428,83.124,83.1325,17073.0
2015-06-24 12:30:00,97.93,98.07,97.92,98.04,18151.0,83.124,83.2428,83.1155,83.2174,18151.0
2015-06-24 12:40:00,98.05,98.05,97.9,97.95,30757.0,83.2258,83.2258,83.0985,83.141,30757.0
2015-06-24 12:50:00,97.94,98.03,97.91,98.0,51248.0,83.1325,83.2089,83.107,83.1834,51248.0
2015-06-24 13:00:00,97.99,98.03,97.91,98.01,20378.0,83.1749,83.2089,83.107,83.1919,20378.0
2015-06-24 13:10:00,98.01,98.01,97.76,97.77,16018.0,83.1919,83.1919,82.9797,82.9882,16018.0
2015-06-24 13:20:00,97.77,97.89,97.61,97.67,27034.0,82.9882,83.09,82.8524,82.9033,27034.0
2015-06-24 13:30:00,97.65,97.75,97.62,97.68,44510.0,82.8863,82.9712,82.8609,82.9118,44510.0
2015-06-24 13:40:00,97.69,97.76,97.55,97.73,24781.0,82.9203,82.9797,82.8014,82.9542,24781.0
2015-06-24 13:50:00,97.73,97.78,97.66,97.78,19308.0,82.9542,82.9967,82.8948,82.9967,19308.0
2015-06-24 14:00:00,97.78,97.85,97.77,97.79,23497.0,82.9967,83.0561,82.9882,83.0052,23497.0
2015-06-24 14:10:00,97.79,97.79,97.65,97.66,25258.0,83.0052,83.0052,82.8863,82.8948,25258.0
2015-06-24 14:20:00,97.65,97.66,97.62,97.65,17751.0,82.8863,82.8948,82.8609,82.8863,17751.0
2015-06-24 14:30:00,97.64,97.88,97.62,97.84,35972.0,82.8778,83.0815,82.8609,83.0476,35972.0
2015-06-24 14:40:00,97.84,97.88,97.81,97.87,56851.0,83.0476,83.0815,83.0221,83.0731,56851.0
2015-06-24 14:50:00,97.87,97.98,97.83,97.94,51267.0,83.0731,83.1664,83.0391,83.1325,51267.0
2015-06-24 15:00:00,97.95,97.97,97.85,97.9,70781.0,83.141,83.1579,83.0561,83.0985,70781.0
2015-06-24 15:10:00,97.9,97.96,97.89,97.91,55614.0,83.0985,83.1495,83.09,83.107,55614.0
2015-06-24 15:20:00,97.91,98.11,97.89,98.09,65539.0,83.107,83.2768,83.09,83.2598,65539.0
2015-06-24 15:30:00,98.09,98.23,98.07,98.17,134618.0,83.2598,83.3786,83.2428,83.3277,134618.0
2015-06-24 15:40:00,98.17,98.23,97.85,97.85,147638.0,83.3277,83.3786,83.0561,83.0561,147638.0
2015-06-24 15:50:00,97.84,97.98,97.79,97.8,248497.0,83.0476,83.1664,83.0052,83.0136,248497.0
2015-06-25 09:30:00,100.2,100.47,99.36,99.93,324369.0,85.0508,85.28,84.3378,84.8216,324369.0
2015-06-25 09:40:00,99.94,99.95,99.16,99.69,398076.0,84.8301,84.8386,84.168,84.6179,398076.0
2015-06-25 09:50:00,99.69,100.0,99.53,99.82,371819.0,84.6179,84.881,84.4821,84.7282,371819.0
2015-06-25 10:00:00,99.81,100.09,99.77,100.0,264872.0,84.7198,84.9574,84.6858,84.881,264872.0
2015-06-25 10:10:00,100.0,100.18,99.94,100.06,231114.0,84.881,85.0338,84.8301,84.932,231114.0
2015-06-25 10:20:00,100.05,100.25,100.0,100.2,120641.0,84.9235,85.0932,84.881,85.0508,120641.0
2015-06-25 10:30:00,100.2,100.24,99.99,100.08,114296.0,85.0508,85.0847,84.8725,84.9489,114296.0
2015-06-25 10:40:00,100.08,100.2,100.0,100.14,66355.0,84.9489,85.0508,84.881,84.9999,66355.0
2015-06-25 10:50:00,100.13,100.18,100.0,100.06,92590.0,84.9914,85.0338,84.881,84.932,92590.0
2015-06-25 11:00:00,100.06,100.22,100.04,100.17,79556.0,84.932,85.0678,84.915,85.0253,79556.0
2015-06-25 11:10:00,100.15,100.22,99.94,99.96,103045.0,85.0083,85.0678,84.8301,84.8471,103045.0
2015-06-25 11:20:00,99.95,100.02,99.94,99.97,65865.0,84.8386,84.898,84.8301,84.8556,65865.0
2015-06-25 11:30:00,99.96,100.01,99.94,99.95,47272.0,84.8471,84.8895,84.8301,84.8386,47272.0
2015-06-25 11:40:00,99.95,100.01,99.94,99.99,42011.0,84.8386,84.8895,84.8301,84.8725,42011.0
2015-06-25 11:50:00,100.0,100.14,99.99,100.04,121012.0,84.881,84.9999,84.8725,84.915,121012.0
2015-06-25 12:00:00,100.04,100.16,100.04,100.14,27234.0,84.915,85.0168,84.915,84.9999,27234.0
2015-06-25 12:10:00,100.17,100.17,99.99,100.11,37620.0,85.0253,85.0253,84.8725,84.9744,37620.0
2015-06-25 12:20:00,100.1,100.14,99.93,99.99,37235.0,84.9659,84.9999,84.8216,84.8725,37235.0
2015-06-25 12:30:00,99.98,100.05,99.9,99.98,91828.0,84.864,84.9235,84.7961,84.864,91828.0
2015-06-25 12:40:00,99.99,100.03,99.92,100.02,33206.0,84.8725,84.9065,84.8131,84.898,33206.0
2015-06-25 12:50:00,100.01,100.04,99.98,100.04,27636.0,84.8895,84.915,84.864,84.915,27636.0
2015-06-25 13:00:00,100.03,100.07,99.99,100.05,48582.0,84.9065,84.9404,84.8725,84.9235,48582.0
2015-06-25 13:10:00,100.05,100.09,99.98,99.99,45580.0,84.9235,84.9574,84.864,84.8725,45580.0
2015-06-25 13:20:00,99.99,100.01,99.92,99.94,37143.0,84.8725,84.8895,84.8131,84.8301,37143.0
2015-06-25 13:30:00,99.95,99.97,99.89,99.94,41321.0,84.8386,84.8556,84.7877,84.8301,41321.0
2015-06-25 13:40:00,99.94,99.96,99.9,99.95,24837.0,84.8301,84.8471,84.7961,84.8386,24837.0
2015-06-25 13:50:00,99.94,100.01,99.93,100.01,47993.0,84.8301,84.8895,84.8216,84.8895,47993.0
2015-06-25 14:00:00,100.01,100.01,99.89,99.91,51532.0,84.8895,84.8895,84.7877,84.8046,51532.0
2015-06-25 14:10:00,99.9,99.94,99.88,99.94,48759.0,84.7961,84.8301,84.7792,84.8301,48759.0
2015-06-25 14:20:00,99.93,99.95,99.62,99.7,199152.0,84.8216,84.8386,84.5585,84.6264,199152.0
2015-06-25 14:30:00,99.7,99.71,99.6,99.67,47063.0,84.6264,84.6349,84.5415,84.6009,47063.0
2015-06-25 14:40:00,99.66,99.75,99.61,99.67,37357.0,84.5924,84.6688,84.55,84.6009,37357.0
2015-06-25 14:50:00,99.66,99.77,99.64,99.75,38997.0,84.5924,84.6858,84.5755,84.6688,38997.0
2015-06-25 15:00:00,99.75,99.75,99.56,99.6,76195.0,84.6688,84.6688,84.5075,84.5415,76195.0
2015-06-25 15:10:00,99.61,99.61,99.39,99.45,60325.0,84.55,84.55,84.3632,84.4142,60325.0
2015-06-25 15:20:00,99.46,99.51,99.38,99.47,107358.0,84.4227,84.4651,84.3548,84.4312,107358.0
2015-06-25 15:30:00,99.46,99.56,99.42,99.53,165242.0,84.4227,84.5075,84.3887,84.4821,165242.0
2015-06-25 15:40:00,99.53,99.58,99.5,99.57,204995.0,84.4821,84.5245,84.4566,84.516,204995.0
2015-06-25 15:50:00,99.57,99.57,99.48,99.5,494853.0,84.516,84.516,84.4396,84.4566,494853.0
2015-06-26 09:30:00,99.97,100.0,99.59,99.69,181599.0,84.8556,84.881,84.533,84.6179,181599.0
2015-06-26 09:40:00,99.72,99.92,99.66,99.89,131494.0,84.6434,84.8131,84.5924,84.7877,131494.0
2015-06-26 09:50:00,99.9,100.2,99.88,100.08,159618.0,84.7961,85.0508,84.7792,84.9489,159618.0
2015-06-26 10:00:00,100.13,100.35,100.08,100.29,145469.0,84.9914,85.1781,84.9489,85.1272,145469.0
2015-06-26 10:10:00,100.29,100.3,100.09,100.16,74583.0,85.1272,85.1357,84.9574,85.0168,74583.0
2015-06-26 10:20:00,100.17,100.27,100.1,100.25,53320.0,85.0253,85.1102,84.9659,85.0932,53320.0
2015-06-26 10:30:00,100.25,100.29,100.06,100.22,141317.0,85.0932,85.1272,84.932,85.0678,141317.0
2015-06-26 10:40:00,100.21,100.25,100.21,100.23,113386.0,85.0593,85.0932,85.0593,85.0763,113386.0
2015-06-26 10:50:00,100.24,100.26,100.05,100.19,86051.0,85.0847,85.1017,84.9235,85.0423,86051.0
2015-06-26 11:00:00,100.19,100.23,100.14,100.2,57861.0,85.0423,85.0763,84.9999,85.0508,57861.0
2015-06-26 11:10:00,100.2,100.34,100.13,100.28,200457.0,85.0508,85.1696,84.9914,85.1187,200457.0
2015-06-26 11:20:00,100.28,100.28,100.11,100.11,165715.0,85.1187,85.1187,84.9744,84.9744,165715.0
2015-06-26 11:30:00,100.13,100.16,100.03,100.12,71491.0,84.9914,85.0168,84.9065,84.9829,71491.0
2015-06-26 11:40:00,100.12,100.16,100.07,100.16,96883.0,84.9829,85.0168,84.9404,85.0168,96883.0
2015-06-26 11:50:00,100.15,100.16,100.09,100.11,66621.0,85.0083,85.0168,84.9574,84.9744,66621.0
2015-06-26 12:00:00,100.11,100.11,99.94,100.01,76488.0,84.9744,84.9744,84.8301,84.8895,76488.0
2015-06-26 12:10:00,100.01,100.05,99.99,100.04,83619.0,84.8895,84.9235,84.8725,84.915,83619.0
2015-06-26 12:20:00,100.04,100.04,99.9,99.91,41389.0,84.915,84.915,84.7961,84.8046,41389.0
2015-06-26 12:30:00,99.9,100.01,99.89,99.97,89381.0,84.7961,84.8895,84.7877,84.8556,89381.0
2015-06-26 12:40:00,99.98,99.99,99.82,99.85,75043.0,84.864,84.8725,84.7282,84.7537,75043.0
2015-06-26 12:50:00,99.84,99.88,99.68,99.69,73323.0,84.7452,84.7792,84.6094,84.6179,73323.0
2015-06-26 13:00:00,99.68,99.85,99.61,99.78,61848.0,84.6094,84.7537,84.55,84.6943,61848.0
2015-06-26 13:10:00,99.78,99.79,99.63,99.63,55018.0,84.6943,84.7028,84.567,84.567,55018.0
2015-06-26 13:20:00,99.62,99.66,99.49,99.66,57990.0,84.5585,84.5924,84.4481,84.5924,57990.0
2015-06-26 13:30:00,99.65,99.69,99.55,99.56,77406.0,84.5839,84.6179,84.4991,84.5075,77406.0
2015-06-26 13:40:00,99.56,99.79,99.55,99.72,58659.0,84.5075,84.7028,84.4991,84.6434,58659.0
2015-06-26 13:50:00,99.72,99.74,99.42,99.43,82489.0,84.6434,84.6603,84.3887,84.3972,82489.0
2015-06-26 14:00:00,99.43,99.46,99.12,99.14,93230.0,84.3972,84.4227,84.1341,84.151,93230.0
2015-06-26 14:10:00,99.13,99.2,98.98,99.02,77709.0,84.1426,84.202,84.0152,84.0492,77709.0
2015-06-26 14:20:00,99.02,99.15,98.94,99.1,59529.0,84.0492,84.1595,83.9813,84.1171,59529.0
2015-06-26 14:30:00,99.1,99.27,99.05,99.25,60395.0,84.1171,84.2614,84.0747,84.2444,60395.0
2015-06-26 14:40:00,99.24,99.25,99.09,99.16,47138.0,84.2359,84.2444,84.1086,84.168,47138.0
2015-06-26 14:50:00,99.17,99.2,98.97,98.97,60124.0,84.1765,84.202,84.0067,84.0067,60124.0
2015-06-26 15:00:00,98.97,99.41,98.97,99.38,106240.0,84.0067,84.3802,84.0067,84.3548,106240.0
2015-06-26 15:10:00,99.4,99.42,99.21,99.42,87263.0,84.3717,84.3887,84.2105,84.3887,87263.0
2015-06-26 15:20:00,99.42,99.56,99.37,99.54,101757.0,84.3887,84.5075,84.3463,84.4906,101757.0
2015-06-26 15:30:00,99.54,99.68,99.25,99.25,139064.0,84.4906,84.6094,84.2444,84.2444,139064.0
2015-06-26 15:40:00,99.26,99.3,98.87,99.06,224674.0,84.2529,84.2869,83.9219,84.0831,224674.0
2015-06-26 15:50:00,99.06,99.22,98.52,98.99,612086.0,84.0831,84.219,83.6248,84.0237,612086.0
2015-06-29 09:30:00,98.14,98.69,98.09,98.45,146997.0,83.3022,83.7691,83.2598,83.5654,146997.0
2015-06-29 09:40:00,98.48,98.87,98.32,98.85,74983.0,83.5908,83.9219,83.455,83.9049,74983.0
2015-06-29 09:50:00,98.84,99.05,98.7,98.82,63137.0,83.8964,84.0747,83.7776,83.8794,63137.0
2015-06-29 10:00:00,98.82,99.07,98.81,98.94,39319.0,83.8794,84.0916,83.8709,83.9813,39319.0
2015-06-29 10:10:00,98.95,98.96,98.45,98.46,69465.0,83.9898,83.9983,83.5654,83.5739,69465.0
2015-06-29 10:20:00,98.45,98.47,98.22,98.23,63846.0,83.5654,83.5823,83.3701,83.3786,63846.0
2015-06-29 10:30:00,98.23,98.28,97.97,98.07,134915.0,83.3786,83.4211,83.1579,83.2428,134915.0
2015-06-29 10:40:00,98.07,98.23,98.03,98.17,50966.0,83.2428,83.3786,83.2089,83.3277,50966.0
2015-06-29 10:50:00,98.16,98.2,97.77,97.83,53899.0,83.3192,83.3532,82.9882,83.0391,53899.0
2015-06-29 11:00:00,97.83,97.93,97.78,97.79,42088.0,83.0391,83.124,82.9967,83.0052,42088.0
2015-06-29 11:10:00,97.79,97.89,97.63,97.69,84435.0,83.0052,83.09,82.8693,82.9203,84435.0
2015-06-29 11:20:00,97.69,97.85,97.61,97.67,60017.0,82.9203,83.0561,82.8524,82.9033,60017.0
2015-06-29 11:30:00,97.67,97.72,97.54,97.56,44176.0,82.9033,82.9457,82.793,82.8099,44176.0
2015-06-29 11:40:00,97.57,97.63,97.49,97.58,71105.0,82.8184,82.8693,82.7505,82.8269,71105.0
2015-06-29 11:50:00,97.58,97.65,97.47,97.63,49088.0,82.8269,82.8863,82.7335,82.8693,49088.0
2015-06-29 12:00:00,97.62,97.62,97.51,97.58,37821.0,82.8609,82.8609,82.7675,82.8269,37821.0
2015-06-29 12:10:00,97.58,97.58,97.33,97.33,46455.0,82.8269,82.8269,82.6147,82.6147,46455.0
2015-06-29 12:20:00,97.33,97.38,97.2,97.35,40851.0,82.6147,82.6571,82.5044,82.6317,40851.0
2015-06-29 12:30:00,97.34,97.37,97.12,97.13,55458.0,82.6232,82.6487,82.4365,82.4449,55458.0
2015-06-29 12:40:00,97.11,97.18,97.03,97.11,48373.0,82.428,82.4874,82.3601,82.428,48373.0
2015-06-29 12:50:00,97.11,97.2,97.02,97.06,20901.0,82.428,82.5044,82.3516,82.3855,20901.0
2015-06-29 13:00:00,97.05,97.05,96.93,96.98,41487.0,82.377,82.377,82.2752,82.3176,41487.0
2015-06-29 13:10:00,96.97,97.05,96.86,97.05,30251.0,82.3091,82.377,82.2158,82.377,30251.0
2015-06-29 13:20:00,97.05,97.15,97.03,97.09,28975.0,82.377,82.4619,82.3601,82.411,28975.0
2015-06-29 13:30:00,97.09,97.16,97.05,97.13,20384.0,82.411,82.4704,82.377,82.4449,20384.0
2015-06-29 13:40:00,97.14,97.28,97.1,97.27,42183.0,82.4534,82.5723,82.4195,82.5638,42183.0
2015-06-29 13:50:00,97.26,97.27,97.1,97.18,26323.0,82.5553,82.5638,82.4195,82.4874,26323.0
2015-06-29 14:00:00,97.18,97.24,97.14,97.18,29798.0,82.4874,82.5383,82.4534,82.4874,29798.0
2015-06-29 14:10:00,97.2,97.2,96.93,97.07,35170.0,82.5044,82.5044,82.2752,82.394,35170.0
2015-06-29 14:20:00,97.08,97.08,96.89,96.93,34033.0,82.4025,82.4025,82.2412,82.2752,34033.0
2015-06-29 14:30:00,96.93,97.09,96.85,97.09,39839.0,82.2752,82.411,82.2073,82.411,39839.0
2015-06-29 14:40:00,97.11,97.26,97.06,97.23,76971.0,82.428,82.5553,82.3855,82.5298,76971.0
2015-06-29 14:50:00,97.23,97.24,97.06,97.06,44033.0,82.5298,82.5383,82.3855,82.3855,44033.0
2015-06-29 15:00:00,97.05,97.14,96.97,97.01,43410.0,82.377,82.4534,82.3091,82.3431,43410.0
2015-06-29 15:10:00,97.01,97.13,96.91,97.01,64041.0,82.3431,82.4449,82.2582,82.3431,64041.0
2015-06-29 15:20:00,97.02,97.17,96.93,96.93,80428.0,82.3516,82.4789,82.2752,82.2752,80428.0
2015-06-29 15:30:00,96.92,96.94,96.68,96.75,144640.0,82.2667,82.2837,82.063,82.1224,144640.0
2015-06-29 15:40:00,96.74,96.77,96.54,96.71,125977.0,82.1139,82.1394,81.9441,82.0884,125977.0
2015-06-29 15:50:00,96.7,96.82,96.56,96.66,277014.0,82.08,82.1818,81.9611,82.046,277014.0
2015-06-30 09:30:00,97.69,97.69,97.49,97.66,110348.0,82.9203,82.9203,82.7505,82.8948,110348.0
2015-06-30 09:40:00,97.63,97.68,97.33,97.37,44388.0,82.8693,82.9118,82.6147,82.6487,44388.0
2015-06-30 09:50:00,97.38,97.64,97.32,97.32,28559.0,82.6571,82.8778,82.6062,82.6062,28559.0
2015-06-30 10:00:00,97.33,97.4,97.29,97.34,53429.0,82.6147,82.6741,82.5807,82.6232,53429.0
2015-06-30 10:10:00,97.33,97.34,97.11,97.22,41441.0,82.6147,82.6232,82.428,82.5213,41441.0
2015-06-30 10:20:00,97.23,97.36,97.09,97.36,60977.0,82.5298,82.6402,82.411,82.6402,60977.0
2015-06-30 10:30:00,97.35,97.35,96.99,97.06,53764.0,82.6317,82.6317,82.3261,82.3855,53764.0
2015-06-30 10:40:00,97.06,97.06,96.86,96.9,45553.0,82.3855,82.3855,82.2158,82.2497,45553.0
2015-06-30 10:50:00,96.9,96.98,96.82,96.95,56185.0,82.2497,82.3176,82.1818,82.2922,56185.0
2015-06-30 11:00:00,96.95,96.96,96.77,96.81,60744.0,82.2922,82.3006,82.1394,82.1733,60744.0
2015-06-30 11:10:00,96.82,97.1,96.81,97.09,72570.0,82.1818,82.4195,82.1733,82.411,72570.0
2015-06-30 11:20:00,97.06,97.07,96.88,96.88,30364.0,82.3855,82.394,82.2327,82.2327,30364.0
2015-06-30 11:30:00,96.92,96.94,96.68,96.78,29662.0,82.2667,82.2837,82.063,82.1479,29662.0
2015-06-30 11:40:00,96.8,96.93,96.74,96.9,42355.0,82.1648,82.2752,82.1139,82.2497,42355.0
2015-06-30 11:50:00,96.9,96.9,96.66,96.66,24267.0,82.2497,82.2497,82.046,82.046,24267.0
2015-06-30 12:00:00,96.68,96.88,96.67,96.87,28752.0,82.063,82.2327,82.0545,82.2242,28752.0
2015-06-30 12:10:00,96.9,96.92,96.78,96.88,36247.0,82.2497,82.2667,82.1479,82.2327,36247.0
2015-06-30 12:20:00,96.87,96.9,96.6,96.64,41447.0,82.2242,82.2497,81.9951,82.029,41447.0
2015-06-30 12:30:00,96.64,96.72,96.57,96.68,28939.0,82.029,82.0969,81.9696,82.063,28939.0
2015-06-30 12:40:00,96.68,96.77,96.58,96.63,30240.0,82.063,82.1394,81.9781,82.0205,30240.0
2015-06-30 12:50:00,96.64,96.83,96.64,96.83,26532.0,82.029,82.1903,82.029,82.1903,26532.0
2015-06-30 13:00:00,96.83,96.94,96.8,96.83,26703.0,82.1903,82.2837,82.1648,82.1903,26703.0
2015-06-30 13:10:00,96.84,96.91,96.74,96.75,26984.0,82.1988,82.2582,82.1139,82.1224,26984.0
2015-06-30 13:20:00,96.76,96.94,96.73,96.91,28207.0,82.1309,82.2837,82.1054,82.2582,28207.0
2015-06-30 13:30:00,96.91,97.1,96.87,97.09,28403.0,82.2582,82.4195,82.2242,82.411,28403.0
2015-06-30 13:40:00,97.09,97.14,97.02,97.14,25401.0,82.411,82.4534,82.3516,82.4534,25401.0
2015-06-30 13:50:00,97.13,97.29,97.13,97.14,24264.0,82.4449,82.5807,82.4449,82.4534,24264.0
2015-06-30 14:00:00,97.14,97.54,97.12,97.46,37073.0,82.4534,82.793,82.4365,82.725,37073.0
2015-06-30 14:10:00,97.45,97.55,97.38,97.39,27595.0,82.7166,82.8014,82.6571,82.6656,27595.0
2015-06-30 14:20:00,97.39,97.4,97.13,97.21,25297.0,82.6656,82.6741,82.4449,82.5128,25297.0
2015-06-30 14:30:00,97.21,97.31,97.14,97.22,23586.0,82.5128,82.5977,82.4534,82.5213,23586.0
2015-06-30 14:40:00,97.22,97.22,96.99,97.16,39193.0,82.5213,82.5213,82.3261,82.4704,39193.0
2015-06-30 14:50:00,97.16,97.16,96.98,96.99,35106.0,82.4704,82.4704,82.3176,82.3261,35106.0
2015-06-30 15:00:00,97.0,97.1,96.92,97.03,48011.0,82.3346,82.4195,82.2667,82.3601,48011.0
2015-06-30 15:10:00,97.04,97.06,96.8,96.82,44636.0,82.3685,82.3855,82.1648,82.1818,44636.0
2015-06-30 15:20:00,96.84,96.86,96.66,96.75,67251.0,82.1988,82.2158,82.046,82.1224,67251.0
2015-06-30 15:30:00,96.75,96.89,96.73,96.79,92798.0,82.1224,82.2412,82.1054,82.1563,92798.0
2015-06-30 15:40:00,96.78,97.02,96.62,97.02,101996.0,82.1479,82.3516,82.012,82.3516,101996.0
2015-06-30 15:50:00,97.01,97.06,96.77,96.78,210465.0,82.3431,82.3855,82.1394,82.1479,210465.0
2015-07-01 09:30:00,97.74,98.29,97.31,98.26,154569.0,82.9627,83.4296,82.5977,83.4041,154569.0
2015-07-01 09:40:00,98.29,98.49,98.17,98.4,82078.0,83.4296,83.5993,83.3277,83.5229,82078.0
2015-07-01 09:50:00,98.4,98.67,98.35,98.57,72513.0,83.5229,83.7521,83.4805,83.6672,72513.0
2015-07-01 10:00:00,98.54,98.79,98.44,98.56,71090.0,83.6418,83.854,83.5569,83.6587,71090.0
2015-07-01 10:10:00,98.57,98.59,98.18,98.37,111309.0,83.6672,83.6842,83.3362,83.4975,111309.0
2015-07-01 10:20:00,98.38,98.48,98.22,98.3,53311.0,83.506,83.5908,83.3701,83.438,53311.0
2015-07-01 10:30:00,98.31,98.35,97.94,98.15,50544.0,83.4465,83.4805,83.1325,83.3107,50544.0
2015-07-01 10:40:00,98.15,98.25,98.06,98.06,41569.0,83.3107,83.3956,83.2343,83.2343,41569.0
2015-07-01 10:50:00,98.06,98.22,97.85,98.13,48425.0,83.2343,83.3701,83.0561,83.2937,48425.0
2015-07-01 11:00:00,98.13,98.18,98.09,98.12,35639.0,83.2937,83.3362,83.2598,83.2853,35639.0
2015-07-01 11:10:00,98.12,98.19,98.07,98.13,31783.0,83.2853,83.3447,83.2428,83.2937,31783.0
2015-07-01 11:20:00,98.12,98.22,98.1,98.1,40684.0,83.2853,83.3701,83.2683,83.2683,40684.0
2015-07-01 11:30:00,98.1,98.18,98.09,98.1,33694.0,83.2683,83.3362,83.2598,83.2683,33694.0
2015-07-01 11:40:00,98.1,98.15,97.88,98.01,93995.0,83.2683,83.3107,83.0815,83.1919,93995.0
2015-07-01 11:50:00,98.0,98.1,97.98,98.0,20866.0,83.1834,83.2683,83.1664,83.1834,20866.0
2015-07-01 12:00:00,97.98,98.06,97.91,98.04,25643.0,83.1664,83.2343,83.107,83.2174,25643.0
2015-07-01 12:10:00,98.05,98.1,97.98,98.0,21041.0,83.2258,83.2683,83.1664,83.1834,21041.0
2015-07-01 12:20:00,98.01,98.1,97.99,98.08,30868.0,83.1919,83.2683,83.1749,83.2513,30868.0
2015-07-01 12:30:00,98.08,98.08,97.99,98.04,19019.0,83.2513,83.2513,83.1749,83.2174,19019.0
2015-07-01 12:40:00,98.04,98.05,97.99,98.0,52673.0,83.2174,83.2258,83.1749,83.1834,52673.0
2015-07-01 12:50:00,98.0,98.06,97.96,98.02,26950.0,83.1834,83.2343,83.1495,83.2004,26950.0
2015-07-01 13:00:00,98.01,98.01,97.76,97.82,29316.0,83.1919,83.1919,82.9797,83.0306,29316.0
2015-07-01 13:10:00,97.83,97.92,97.77,97.92,16345.0,83.0391,83.1155,82.9882,83.1155,16345.0
2015-07-01 13:20:00,97.91,98.04,97.86,97.86,18517.0,83.107,83.2174,83.0646,83.0646,18517.0
2015-07-01 13:30:00,97.87,97.98,97.87,97.96,20644.0,83.0731,83.1664,83.0731,83.1495,20644.0
2015-07-01 13:40:00,97.96,98.01,97.91,97.99,20470.0,83.1495,83.1919,83.107,83.1749,20470.0
2015-07-01 13:50:00,98.0,98.03,97.84,97.86,20897.0,83.1834,83.2089,83.0476,83.0646,20897.0
2015-07-01 14:00:00,97.87,97.87,97.66,97.77,36314.0,83.0731,83.0731,82.8948,82.9882,36314.0
2015-07-01 14:10:00,97.76,97.83,97.72,97.82,29300.0,82.9797,83.0391,82.9457,83.0306,29300.0
2015-07-01 14:20:00,97.82,97.85,97.71,97.76,24055.0,83.0306,83.0561,82.9372,82.9797,24055.0
2015-07-01 14:30:00,97.78,97.83,97.66,97.81,31659.0,82.9967,83.0391,82.8948,83.0221,31659.0
2015-07-01 14:40:00,97.81,97.84,97.68,97.83,25971.0,83.0221,83.0476,82.9118,83.0391,25971.0
2015-07-01 14:50:00,97.82,97.87,97.75,97.8,22734.0,83.0306,83.0731,82.9712,83.0136,22734.0
2015-07-01 15:00:00,97.81,97.9,97.79,97.85,29486.0,83.0221,83.0985,83.0052,83.0561,29486.0
2015-07-01 15:10:00,97.83,97.94,97.82,97.93,32446.0,83.0391,83.1325,83.0306,83.124,32446.0
2015-07-01 15:20:00,97.92,97.99,97.82,97.96,30624.0,83.1155,83.1749,83.0306,83.1495,30624.0
2015-07-01 15:30:00,97.97,97.98,97.83,97.9,35691.0,83.1579,83.1664,83.0391,83.0985,35691.0
2015-07-01 15:40:00,97.9,97.97,97.76,97.96,85866.0,83.0985,83.1579,82.9797,83.1495,85866.0
2015-07-01 15:50:00,97.97,98.14,97.93,98.08,176416.0,83.1579,83.3022,83.124,83.2513,176416.0
2015-07-02 09:30:00,98.29,98.72,98.12,98.66,131883.0,83.4296,83.7945,83.2853,83.7436,131883.0
2015-07-02 09:40:00,98.65,98.65,98.13,98.17,64245.0,83.7351,83.7351,83.2937,83.3277,64245.0
2015-07-02 09:50:00,98.16,98.16,97.75,97.79,49747.0,83.3192,83.3192,82.9712,83.0052,49747.0
2015-07-02 10:00:00,97.8,97.82,97.59,97.66,31501.0,83.0136,83.0306,82.8354,82.8948,31501.0
2015-07-02 10:10:00,97.67,97.73,97.61,97.62,28585.0,82.9033,82.9542,82.8524,82.8609,28585.0
2015-07-02 10:20:00,97.61,97.69,97.6,97.65,21206.0,82.8524,82.9203,82.8439,82.8863,21206.0
2015-07-02 10:30:00,97.63,97.69,97.48,97.49,27156.0,82.8693,82.9203,82.742,82.7505,27156.0
2015-07-02 10:40:00,97.49,97.51,97.35,97.37,34489.0,82.7505,82.7675,82.6317,82.6487,34489.0
2015-07-02 10:50:00,97.37,97.44,97.22,97.22,43809.0,82.6487,82.7081,82.5213,82.5213,43809.0
2015-07-02 11:00:00,97.23,97.23,96.87,96.94,91743.0,82.5298,82.5298,82.2242,82.2837,91743.0
2015-07-02 11:10:00,96.93,96.93,96.83,96.86,54470.0,82.2752,82.2752,82.1903,82.2158,54470.0
2015-07-02 11:20:00,96.86,96.93,96.81,96.88,48403.0,82.2158,82.2752,82.1733,82.2327,48403.0
2015-07-02 11:30:00,96.85,96.92,96.83,96.87,45963.0,82.2073,82.2667,82.1903,82.2242,45963.0
2015-07-02 11:40:00,96.86,96.91,96.77,96.87,34780.0,82.2158,82.2582,82.1394,82.2242,34780.0
2015-07-02 11:50:00,96.86,96.86,96.67,96.75,36144.0,82.2158,82.2158,82.0545,82.1224,36144.0
2015-07-02 12:00:00,96.76,96.84,96.66,96.71,65675.0,82.1309,82.1988,82.046,82.0884,65675.0
2015-07-02 12:10:00,96.71,96.71,96.57,96.57,39109.0,82.0884,82.0884,81.9696,81.9696,39109.0
2015-07-02 12:20:00,96.61,96.67,96.56,96.59,22518.0,82.0036,82.0545,81.9611,81.9866,22518.0
2015-07-02 12:30:00,96.59,96.6,96.51,96.54,24462.0,81.9866,81.9951,81.9187,81.9441,24462.0
2015-07-02 12:40:00,96.54,96.65,96.52,96.65,24276.0,81.9441,82.0375,81.9272,82.0375,24276.0
2015-07-02 12:50:00,96.65,96.73,96.58,96.73,28087.0,82.0375,82.1054,81.9781,82.1054,28087.0
2015-07-02 13:00:00,96.75,96.81,96.71,96.81,25041.0,82.1224,82.1733,82.0884,82.1733,25041.0
2015-07-02 13:10:00,96.81,96.81,96.68,96.77,23367.0,82.1733,82.1733,82.063,82.1394,23367.0
2015-07-02 13:20:00,96.77,96.87,96.72,96.87,20862.0,82.1394,82.2242,82.0969,82.2242,20862.0
2015-07-02 13:30:00,96.88,96.95,96.82,96.85,21283.0,82.2327,82.2922,82.1818,82.2073,21283.0
2015-07-02 13:40:00,96.87,97.02,96.86,97.0,56908.0,82.2242,82.3516,82.2158,82.3346,56908.0
2015-07-02 13:50:00,97.0,97.01,96.86,96.88,31839.0,82.3346,82.3431,82.2158,82.2327,31839.0
2015-07-02 14:00:00,96.89,97.0,96.86,96.96,26880.0,82.2412,82.3346,82.2158,82.3006,26880.0
2015-07-02 14:10:00,96.96,96.98,96.85,96.92,27937.0,82.3006,82.3176,82.2073,82.2667,27937.0
2015-07-02 14:20:00,96.92,96.94,96.85,96.88,20527.0,82.2667,82.2837,82.2073,82.2327,20527.0
2015-07-02 14:30:00,96.88,97.0,96.87,96.93,18278.0,82.2327,82.3346,82.2242,82.2752,18278.0
2015-07-02 14:40:00,96.93,96.97,96.82,96.97,30739.0,82.2752,82.3091,82.1818,82.3091,30739.0
2015-07-02 14:50:00,96.99,97.04,96.89,97.0,41976.0,82.3261,82.3685,82.2412,82.3346,41976.0
2015-07-02 15:00:00,97.0,97.05,96.94,96.99,64752.0,82.3346,82.377,82.2837,82.3261,64752.0
2015-07-02 15:10:00,96.99,97.09,96.95,97.04,81545.0,82.3261,82.411,82.2922,82.3685,81545.0
2015-07-02 15:20:00,97.04,97.29,97.02,97.28,78022.0,82.3685,82.5807,82.3516,82.5723,78022.0
2015-07-02 15:30:00,97.28,97.29,97.14,97.23,82717.0,82.5723,82.5807,82.4534,82.5298,82717.0
2015-07-02 15:40:00,97.22,97.43,97.22,97.38,143249.0,82.5213,82.6996,82.5213,82.6571,143249.0
2015-07-02 15:50:00,97.37,97.46,97.3,97.33,229987.0,82.6487,82.725,82.5892,82.6147,229987.0
2015-07-06 09:30:00,96.44,96.98,96.31,96.88,83276.0,81.8593,82.3176,81.7489,82.2327,83276.0
2015-07-06 09:40:00,96.91,97.21,96.77,97.2,38929.0,82.2582,82.5128,82.1394,82.5044,38929.0
2015-07-06 09:50:00,97.22,97.27,97.0,97.12,44749.0,82.5213,82.5638,82.3346,82.4365,44749.0
2015-07-06 10:00:00,97.11,97.19,96.87,97.05,27209.0,82.428,82.4959,82.2242,82.377,27209.0
2015-07-06 10:10:00,97.05,97.25,97.01,97.17,42836.0,82.377,82.5468,82.3431,82.4789,42836.0
2015-07-06 10:20:00,97.17,97.31,97.14,97.26,39560.0,82.4789,82.5977,82.4534,82.5553,39560.0
2015-07-06 10:30:00,97.26,97.48,97.24,97.35,37591.0,82.5553,82.742,82.5383,82.6317,37591.0
2015-07-06 10:40:00,97.37,97.58,97.32,97.38,45177.0,82.6487,82.8269,82.6062,82.6571,45177.0
2015-07-06 10:50:00,97.37,97.39,97.25,97.28,35219.0,82.6487,82.6656,82.5468,82.5723,35219.0
2015-07-06 11:00:00,97.29,97.44,97.29,97.34,25048.0,82.5807,82.7081,82.5807,82.6232,25048.0
2015-07-06 11:10:00,97.34,97.34,97.08,97.13,29407.0,82.6232,82.6232,82.4025,82.4449,29407.0
2015-07-06 11:20:00,97.11,97.18,97.05,97.12,25016.0,82.428,82.4874,82.377,82.4365,25016.0
2015-07-06 11:30:00,97.13,97.2,97.05,97.14,25717.0,82.4449,82.5044,82.377,82.4534,25717.0
2015-07-06 11:40:00,97.14,97.21,97.03,97.21,29531.0,82.4534,82.5128,82.3601,82.5128,29531.0
2015-07-06 11:50:00,97.23,97.36,97.17,97.36,32697.0,82.5298,82.6402,82.4789,82.6402,32697.0
2015-07-06 12:00:00,97.36,97.41,97.3,97.4,46330.0,82.6402,82.6826,82.5892,82.6741,46330.0
2015-07-06 12:10:00,97.41,97.49,97.32,97.45,36363.0,82.6826,82.7505,82.6062,82.7166,36363.0
2015-07-06 12:20:00,97.47,97.51,97.39,97.43,21634.0,82.7335,82.7675,82.6656,82.6996,21634.0
2015-07-06 12:30:00,97.43,97.45,97.27,97.34,21733.0,82.6996,82.7166,82.5638,82.6232,21733.0
2015-07-06 12:40:00,97.34,97.39,97.31,97.37,15903.0,82.6232,82.6656,82.5977,82.6487,15903.0
2015-07-06 12:50:00,97.36,97.44,97.32,97.43,16499.0,82.6402,82.7081,82.6062,82.6996,16499.0
2015-07-06 13:00:00,97.44,97.49,97.36,97.36,15680.0,82.7081,82.7505,82.6402,82.6402,15680.0
2015-07-06 13:10:00,97.36,97.39,97.11,97.16,28114.0,82.6402,82.6656,82.428,82.4704,28114.0
2015-07-06 13:20:00,97.15,97.16,97.04,97.09,21095.0,82.4619,82.4704,82.3685,82.411,21095.0
2015-07-06 13:30:00,97.09,97.12,97.02,97.09,12275.0,82.411,82.4365,82.3516,82.411,12275.0
2015-07-06 13:40:00,97.09,97.09,96.83,96.95,34035.0,82.411,82.411,82.1903,82.2922,34035.0
2015-07-06 13:50:00,96.97,97.03,96.93,96.97,23112.0,82.3091,82.3601,82.2752,82.3091,23112.0
2015-07-06 14:00:00,96.97,97.0,96.84,96.99,23220.0,82.3091,82.3346,82.1988,82.3261,23220.0
2015-07-06 14:10:00,97.0,97.03,96.87,96.92,22566.0,82.3346,82.3601,82.2242,82.2667,22566.0
2015-07-06 14:20:00,96.92,96.95,96.79,96.85,26927.0,82.2667,82.2922,82.1563,82.2073,26927.0
2015-07-06 14:30:00,96.84,96.92,96.79,96.82,23097.0,82.1988,82.2667,82.1563,82.1818,23097.0
2015-07-06 14:40:00,96.82,97.03,96.81,97.01,34064.0,82.1818,82.3601,82.1733,82.3431,34064.0
2015-07-06 14:50:00,96.99,97.04,96.96,96.97,37211.0,82.3261,82.3685,82.3006,82.3091,37211.0
2015-07-06 15:00:00,96.95,97.06,96.95,97.05,34722.0,82.2922,82.3855,82.2922,82.377,34722.0
2015-07-06 15:10:00,97.06,97.18,97.01,97.08,48610.0,82.3855,82.4874,82.3431,82.4025,48610.0
2015-07-06 15:20:00,97.08,97.22,97.08,97.2,42324.0,82.4025,82.5213,82.4025,82.5044,42324.0
2015-07-06 15:30:00,97.19,97.37,97.18,97.27,67396.0,82.4959,82.6487,82.4874,82.5638,67396.0
2015-07-06 15:40:00,97.26,97.33,97.2,97.27,70120.0,82.5553,82.6147,82.5044,82.5638,70120.0
2015-07-06 15:50:00,97.27,97.43,97.23,97.35,173942.0,82.5638,82.6996,82.5298,82.6317,173942.0
2015-07-07 09:30:00,97.8,97.89,97.41,97.86,129836.0,83.0136,83.09,82.6826,83.0646,129836.0
2015-07-07 09:40:00,97.83,97.99,97.67,97.9,84846.0,83.0391,83.1749,82.9033,83.0985,84846.0
2015-07-07 09:50:00,97.91,97.91,97.42,97.45,32601.0,83.107,83.107,82.6911,82.7166,32601.0
2015-07-07 10:00:00,97.46,97.47,96.87,97.09,57028.0,82.725,82.7335,82.2242,82.411,57028.0
2015-07-07 10:10:00,97.09,97.44,97.09,97.32,71097.0,82.411,82.7081,82.411,82.6062,71097.0
2015-07-07 10:20:00,97.31,97.41,97.23,97.29,85941.0,82.5977,82.6826,82.5298,82.5807,85941.0
2015-07-07 10:30:00,97.31,97.31,97.06,97.15,97250.0,82.5977,82.5977,82.3855,82.4619,97250.0
2015-07-07 10:40:00,97.15,97.27,97.05,97.21,109322.0,82.4619,82.5638,82.377,82.5128,109322.0
2015-07-07 10:50:00,97.2,97.39,97.07,97.1,48000.0,82.5044,82.6656,82.394,82.4195,48000.0
2015-07-07 11:00:00,97.08,97.16,96.96,97.03,18873.0,82.4025,82.4704,82.3006,82.3601,18873.0
2015-07-07 11:10:00,97.03,97.17,97.02,97.1,31635.0,82.3601,82.4789,82.3516,82.4195,31635.0
2015-07-07 11:20:00,97.11,97.11,96.78,96.85,38105.0,82.428,82.428,82.1479,82.2073,38105.0
2015-07-07 11:30:00,96.84,96.91,96.65,96.88,46070.0,82.1988,82.2582,82.0375,82.2327,46070.0
2015-07-07 11:40:00,96.86,97.15,96.86,96.98,37584.0,82.2158,82.4619,82.2158,82.3176,37584.0
2015-07-07 11:50:00,96.97,97.45,96.89,97.36,49439.0,82.3091,82.7166,82.2412,82.6402,49439.0
2015-07-07 12:00:00,97.33,97.33,97.19,97.28,39057.0,82.6147,82.6147,82.4959,82.5723,39057.0
2015-07-07 12:10:00,97.3,97.33,97.21,97.24,38657.0,82.5892,82.6147,82.5128,82.5383,38657.0
2015-07-07 12:20:00,97.25,97.35,97.2,97.22,24280.0,82.5468,82.6317,82.5044,82.5213,24280.0
2015-07-07 12:30:00,97.21,97.39,97.18,97.37,21186.0,82.5128,82.6656,82.4874,82.6487,21186.0
2015-07-07 12:40:00,97.4,97.65,97.34,97.6,29871.0,82.6741,82.8863,82.6232,82.8439,29871.0
2015-07-07 12:50:00,97.61,97.89,97.6,97.75,30080.0,82.8524,83.09,82.8439,82.9712,30080.0
2015-07-07 13:00:00,97.78,97.78,97.52,97.66,20856.0,82.9967,82.9967,82.776,82.8948,20856.0
2015-07-07 13:10:00,97.65,97.98,97.64,97.76,28786.0,82.8863,83.1664,82.8778,82.9797,28786.0
2015-07-07 13:20:00,97.79,97.88,97.69,97.88,27422.0,83.0052,83.0815,82.9203,83.0815,27422.0
2015-07-07 13:30:00,97.89,97.93,97.77,97.9,76202.0,83.09,83.124,82.9882,83.0985,76202.0
2015-07-07 13:40:00,97.9,98.04,97.85,98.01,31757.0,83.0985,83.2174,83.0561,83.1919,31757.0
2015-07-07 13:50:00,98.03,98.03,97.84,97.87,23524.0,83.2089,83.2089,83.0476,83.0731,23524.0
2015-07-07 14:00:00,97.88,97.93,97.78,97.87,38634.0,83.0815,83.124,82.9967,83.0731,38634.0
2015-07-07 14:10:00,97.87,97.91,97.72,97.73,78044.0,83.0731,83.107,82.9457,82.9542,78044.0
2015-07-07 14:20:00,97.73,97.78,97.66,97.74,42169.0,82.9542,82.9967,82.8948,82.9627,42169.0
2015-07-07 14:30:00,97.74,97.99,97.69,97.98,41700.0,82.9627,83.1749,82.9203,83.1664,41700.0
2015-07-07 14:40:00,97.98,98.36,97.98,98.25,92576.0,83.1664,83.489,83.1664,83.3956,92576.0
2015-07-07 14:50:00,98.25,99.09,98.21,99.07,257630.0,83.3956,84.1086,83.3617,84.0916,257630.0
2015-07-07 15:00:00,99.05,99.08,98.64,98.7,137636.0,84.0747,84.1001,83.7266,83.7776,137636.0
2015-07-07 15:10:00,98.7,98.81,98.61,98.8,53067.0,83.7776,83.8709,83.7012,83.8625,53067.0
2015-07-07 15:20:00,98.79,99.1,98.72,98.89,109301.0,83.854,84.1171,83.7945,83.9388,109301.0
2015-07-07 15:30:00,98.9,98.98,98.68,98.69,68917.0,83.9473,84.0152,83.7606,83.7691,68917.0
2015-07-07 15:40:00,98.69,98.69,98.43,98.48,87294.0,83.7691,83.7691,83.5484,83.5908,87294.0
2015-07-07 15:50:00,98.48,98.78,98.48,98.68,180218.0,83.5908,83.8455,83.5908,83.7606,180218.0
2015-07-08 09:30:00,99.45,99.45,96.95,98.13,115631.0,84.4142,84.4142,82.2922,83.2937,115631.0
2015-07-08 09:40:00,98.11,98.13,97.65,97.65,52386.0,83.2768,83.2937,82.8863,82.8863,52386.0
2015-07-08 09:50:00,97.63,97.69,97.53,97.53,44598.0,82.8693,82.9203,82.7845,82.7845,44598.0
2015-07-08 10:00:00,97.54,97.62,97.25,97.58,57676.0,82.793,82.8609,82.5468,82.8269,57676.0
2015-07-08 10:10:00,97.62,97.63,97.42,97.55,42395.0,82.8609,82.8693,82.6911,82.8014,42395.0
2015-07-08 10:20:00,97.54,97.66,97.47,97.5,42952.0,82.793,82.8948,82.7335,82.759,42952.0
2015-07-08 10:30:00,97.52,97.58,97.34,97.56,41115.0,82.776,82.8269,82.6232,82.8099,41115.0
2015-07-08 10:40:00,97.52,97.76,97.48,97.69,37831.0,82.776,82.9797,82.742,82.9203,37831.0
2015-07-08 10:50:00,97.7,97.97,97.7,97.85,39789.0,82.9288,83.1579,82.9288,83.0561,39789.0
2015-07-08 11:00:00,97.83,97.87,97.5,97.5,40986.0,83.0391,83.0731,82.759,82.759,40986.0
2015-07-08 11:10:00,97.5,97.51,97.22,97.25,47065.0,82.759,82.7675,82.5213,82.5468,47065.0
2015-07-08 11:20:00,97.25,97.3,97.16,97.23,29221.0,82.5468,82.5892,82.4704,82.5298,29221.0
2015-07-08 11:30:00,97.23,97.39,97.23,97.37,50685.0,82.5298,82.6656,82.5298,82.6487,50685.0
2015-07-08 11:40:00,97.36,97.37,97.19,97.24,28259.0,82.6402,82.6487,82.4959,82.5383,28259.0
2015-07-08 11:50:00,97.23,97.24,97.0,97.17,38994.0,82.5298,82.5383,82.3346,82.4789,38994.0
2015-07-08 12:00:00,97.16,97.38,97.1,97.3,41929.0,82.4704,82.6571,82.4195,82.5892,41929.0
2015-07-08 12:10:00,97.29,97.38,97.26,97.36,27699.0,82.5807,82.6571,82.5553,82.6402,27699.0
2015-07-08 12:20:00,97.36,97.55,97.35,97.55,20091.0,82.6402,82.8014,82.6317,82.8014,20091.0
2015-07-08 12:30:00,97.56,97.56,97.42,97.52,12220.0,82.8099,82.8099,82.6911,82.776,12220.0
2015-07-08 12:40:00,97.54,97.58,97.46,97.51,27327.0,82.793,82.8269,82.725,82.7675,27327.0
2015-07-08 12:50:00,97.51,97.67,97.39,97.58,89774.0,82.7675,82.9033,82.6656,82.8269,89774.0
2015-07-08 13:00:00,97.58,97.68,97.54,97.65,109028.0,82.8269,82.9118,82.793,82.8863,109028.0
2015-07-08 13:10:00,97.65,97.84,97.63,97.69,32921.0,82.8863,83.0476,82.8693,82.9203,32921.0
2015-07-08 13:20:00,97.73,97.73,97.62,97.69,11434.0,82.9542,82.9542,82.8609,82.9203,11434.0
2015-07-08 13:30:00,97.71,97.74,97.65,97.68,19297.0,82.9372,82.9627,82.8863,82.9118,19297.0
2015-07-08 13:40:00,97.67,97.81,97.67,97.81,33239.0,82.9033,83.0221,82.9033,83.0221,33239.0
2015-07-08 13:50:00,97.83,97.89,97.76,97.82,18172.0,83.0391,83.09,82.9797,83.0306,18172.0
2015-07-08 14:00:00,97.82,97.9,97.61,97.73,43964.0,83.0306,83.0985,82.8524,82.9542,43964.0
2015-07-08 14:10:00,97.77,97.78,97.57,97.7,28916.0,82.9882,82.9967,82.8184,82.9288,28916.0
2015-07-08 14:20:00,97.7,97.8,97.68,97.72,46162.0,82.9288,83.0136,82.9118,82.9457,46162.0
2015-07-08 14:30:00,97.73,97.73,97.58,97.63,80151.0,82.9542,82.9542,82.8269,82.8693,80151.0
2015-07-08 14:40:00,97.64,97.68,97.57,97.58,101973.0,82.8778,82.9118,82.8184,82.8269,101973.0
2015-07-08 14:50:00,97.58,97.81,97.5,97.63,37569.0,82.8269,83.0221,82.759,82.8693,37569.0
2015-07-08 15:00:00,97.61,97.8,97.6,97.77,29239.0,82.8524,83.0136,82.8439,82.9882,29239.0
2015-07-08 15:10:00,97.77,97.87,97.69,97.71,49462.0,82.9882,83.0731,82.9203,82.9372,49462.0
2015-07-08 15:20:00,97.73,97.73,97.56,97.66,95446.0,82.9542,82.9542,82.8099,82.8948,95446.0
2015-07-08 15:30:00,97.65,97.84,97.61,97.65,54431.0,82.8863,83.0476,82.8524,82.8863,54431.0
2015-07-08 15:40:00,97.66,97.87,97.64,97.78,100453.0,82.8948,83.0731,82.8778,82.9967,100453.0
2015-07-08 15:50:00,97.78,97.84,97.6,97.63,180417.0,82.9967,83.0476,82.8439,82.8693,180417.0
2015-07-09 09:30:00,98.8,99.09,98.56,98.82,10159.0,83.8625,84.1086,83.6587,83.8794,10159.0
2015-07-09 09:40:00,98.88,98.88,98.35,98.52,139580.0,83.9304,83.9304,83.4805,83.6248,139580.0
2015-07-09 09:50:00,98.49,98.56,98.29,98.37,75086.0,83.5993,83.6587,83.4296,83.4975,75086.0
2015-07-09 10:00:00,98.38,98.41,98.03,98.08,126513.0,83.506,83.5314,83.2089,83.2513,126513.0
2015-07-09 10:10:00,98.07,98.34,98.06,98.19,109260.0,83.2428,83.472,83.2343,83.3447,109260.0
2015-07-09 10:20:00,98.19,98.27,98.08,98.11,66587.0,83.3447,83.4126,83.2513,83.2768,66587.0
2015-07-09 10:30:00,98.11,98.35,98.09,98.29,68480.0,83.2768,83.4805,83.2598,83.4296,68480.0
2015-07-09 10:40:00,98.29,98.34,98.23,98.31,54384.0,83.4296,83.472,83.3786,83.4465,54384.0
2015-07-09 10:50:00,98.32,98.37,98.25,98.34,74738.0,83.455,83.4975,83.3956,83.472,74738.0
2015-07-09 11:00:00,98.33,98.36,98.21,98.28,75794.0,83.4635,83.489,83.3617,83.4211,75794.0
2015-07-09 11:10:00,98.29,98.33,98.25,98.26,98517.0,83.4296,83.4635,83.3956,83.4041,98517.0
2015-07-09 11:20:00,98.27,98.27,98.13,98.19,31642.0,83.4126,83.4126,83.2937,83.3447,31642.0
2015-07-09 11:30:00,98.16,98.35,98.15,98.33,52167.0,83.3192,83.4805,83.3107,83.4635,52167.0
2015-07-09 11:40:00,98.34,98.42,98.26,98.29,48228.0,83.472,83.5399,83.4041,83.4296,48228.0
2015-07-09 11:50:00,98.31,98.36,98.15,98.19,36141.0,83.4465,83.489,83.3107,83.3447,36141.0
2015-07-09 12:00:00,98.19,98.25,98.07,98.18,37533.0,83.3447,83.3956,83.2428,83.3362,37533.0
2015-07-09 12:10:00,98.15,98.26,98.13,98.2,85387.0,83.3107,83.4041,83.2937,83.3532,85387.0
2015-07-09 12:20:00,98.2,98.22,98.12,98.12,42139.0,83.3532,83.3701,83.2853,83.2853,42139.0
2015-07-09 12:30:00,98.11,98.16,97.96,97.96,28381.0,83.2768,83.3192,83.1495,83.1495,28381.0
2015-07-09 12:40:00,97.96,98.14,97.95,98.02,30939.0,83.1495,83.3022,83.141,83.2004,30939.0
2015-07-09 12:50:00,98.02,98.16,98.02,98.11,36479.0,83.2004,83.3192,83.2004,83.2768,36479.0
2015-07-09 13:00:00,98.11,98.12,97.88,97.99,38762.0,83.2768,83.2853,83.0815,83.1749,38762.0
2015-07-09 13:10:00,98.0,98.03,97.98,98.0,20404.0,83.1834,83.2089,83.1664,83.1834,20404.0
2015-07-09 13:20:00,98.0,98.06,97.9,97.97,27549.0,83.1834,83.2343,83.0985,83.1579,27549.0
2015-07-09 13:30:00,97.94,98.11,97.92,98.08,23649.0,83.1325,83.2768,83.1155,83.2513,23649.0
2015-07-09 13:40:00,98.06,98.08,97.98,98.04,19184.0,83.2343,83.2513,83.1664,83.2174,19184.0
2015-07-09 13:50:00,98.06,98.1,98.0,98.1,81539.0,83.2343,83.2683,83.1834,83.2683,81539.0
2015-07-09 14:00:00,98.09,98.1,97.91,97.91,28500.0,83.2598,83.2683,83.107,83.107,28500.0
2015-07-09 14:10:00,97.91,97.95,97.81,97.85,19544.0,83.107,83.141,83.0221,83.0561,19544.0
2015-07-09 14:20:00,97.83,97.83,97.7,97.8,21640.0,83.0391,83.0391,82.9288,83.0136,21640.0
2015-07-09 14:30:00,97.79,97.8,97.65,97.77,38351.0,83.0052,83.0136,82.8863,82.9882,38351.0
2015-07-09 14:40:00,97.78,97.78,97.66,97.69,43844.0,82.9967,82.9967,82.8948,82.9203,43844.0
2015-07-09 14:50:00,97.69,97.95,97.66,97.94,54205.0,82.9203,83.141,82.8948,83.1325,54205.0
2015-07-09 15:00:00,97.94,98.07,97.91,98.07,105493.0,83.1325,83.2428,83.107,83.2428,105493.0
2015-07-09 15:10:00,98.08,98.21,98.07,98.19,71425.0,83.2513,83.3617,83.2428,83.3447,71425.0
2015-07-09 15:20:00,98.18,98.18,98.02,98.04,60349.0,83.3362,83.3362,83.2004,83.2174,60349.0
2015-07-09 15:30:00,98.03,98.05,97.81,97.9,78883.0,83.2089,83.2258,83.0221,83.0985,78883.0
2015-07-09 15:40:00,97.89,98.07,97.88,98.05,83166.0,83.09,83.2428,83.0815,83.2258,83166.0
2015-07-09 15:50:00,98.05,98.1,97.74,97.75,190485.0,83.2258,83.2683,82.9627,82.9712,190485.0
2015-07-10 09:30:00,98.73,99.28,98.28,99.17,208209.0,83.803,84.2699,83.4211,84.1765,208209.0
2015-07-10 09:40:00,99.1,99.17,98.84,98.91,50581.0,84.1171,84.1765,83.8964,83.9558,50581.0
2015-07-10 09:50:00,98.91,99.02,98.49,98.5,62622.0,83.9558,84.0492,83.5993,83.6078,62622.0
2015-07-10 10:00:00,98.5,98.78,98.5,98.59,63980.0,83.6078,83.8455,83.6078,83.6842,63980.0
2015-07-10 10:10:00,98.59,98.63,98.5,98.6,44852.0,83.6842,83.7182,83.6078,83.6927,44852.0
2015-07-10 10:20:00,98.59,98.61,98.4,98.41,104066.0,83.6842,83.7012,83.5229,83.5314,104066.0
2015-07-10 10:30:00,98.42,98.43,98.29,98.29,47069.0,83.5399,83.5484,83.4296,83.4296,47069.0
2015-07-10 10:40:00,98.28,98.28,98.03,98.07,60826.0,83.4211,83.4211,83.2089,83.2428,60826.0
2015-07-10 10:50:00,98.08,98.28,98.06,98.21,52535.0,83.2513,83.4211,83.2343,83.3617,52535.0
2015-07-10 11:00:00,98.2,98.48,98.19,98.41,45619.0,83.3532,83.5908,83.3447,83.5314,45619.0
2015-07-10 11:10:00,98.41,98.54,98.36,98.53,26698.0,83.5314,83.6418,83.489,83.6333,26698.0
2015-07-10 11:20:00,98.53,98.56,98.35,98.36,53780.0,83.6333,83.6587,83.4805,83.489,53780.0
2015-07-10 11:30:00,98.37,98.46,98.25,98.44,47509.0,83.4975,83.5739,83.3956,83.5569,47509.0
2015-07-10 11:40:00,98.44,98.66,98.41,98.59,42859.0,83.5569,83.7436,83.5314,83.6842,42859.0
2015-07-10 11:50:00,98.58,98.68,98.55,98.62,32279.0,83.6757,83.7606,83.6502,83.7097,32279.0
2015-07-10 12:00:00,98.64,98.73,98.64,98.73,21573.0,83.7266,83.803,83.7266,83.803,21573.0
2015-07-10 12:10:00,98.73,98.76,98.65,98.69,25214.0,83.803,83.8285,83.7351,83.7691,25214.0
2015-07-10 12:20:00,98.69,98.86,98.69,98.83,41090.0,83.7691,83.9134,83.7691,83.8879,41090.0
2015-07-10 12:30:00,98.82,98.82,98.63,98.74,61605.0,83.8794,83.8794,83.7182,83.8115,61605.0
2015-07-10 12:40:00,98.75,98.81,98.64,98.79,23908.0,83.82,83.8709,83.7266,83.854,23908.0
2015-07-10 12:50:00,98.79,98.88,98.77,98.81,20652.0,83.854,83.9304,83.837,83.8709,20652.0
2015-07-10 13:00:00,98.8,98.83,98.72,98.72,30693.0,83.8625,83.8879,83.7945,83.7945,30693.0
2015-07-10 13:10:00,98.72,98.72,98.54,98.55,36679.0,83.7945,83.7945,83.6418,83.6502,36679.0
2015-07-10 13:20:00,98.56,98.74,98.56,98.68,25095.0,83.6587,83.8115,83.6587,83.7606,25095.0
2015-07-10 13:30:00,98.68,98.72,98.67,98.7,13278.0,83.7606,83.7945,83.7521,83.7776,13278.0
2015-07-10 13:40:00,98.7,98.71,98.63,98.65,30462.0,83.7776,83.7861,83.7182,83.7351,30462.0
2015-07-10 13:50:00,98.65,98.77,98.65,98.77,18288.0,83.7351,83.837,83.7351,83.837,18288.0
2015-07-10 14:00:00,98.77,98.87,98.73,98.87,25645.0,83.837,83.9219,83.803,83.9219,25645.0
2015-07-10 14:10:00,98.87,98.97,98.85,98.96,21927.0,83.9219,84.0067,83.9049,83.9983,21927.0
2015-07-10 14:20:00,98.98,99.01,98.86,98.88,41829.0,84.0152,84.0407,83.9134,83.9304,41829.0
2015-07-10 14:30:00,98.89,99.01,98.89,99.0,26149.0,83.9388,84.0407,83.9388,84.0322,26149.0
2015-07-10 14:40:00,99.0,99.1,99.0,99.07,32085.0,84.0322,84.1171,84.0322,84.0916,32085.0
2015-07-10 14:50:00,99.08,99.09,99.01,99.05,20352.0,84.1001,84.1086,84.0407,84.0747,20352.0
2015-07-10 15:00:00,99.05,99.08,99.0,99.02,22509.0,84.0747,84.1001,84.0322,84.0492,22509.0
2015-07-10 15:10:00,99.03,99.05,98.98,99.0,98797.0,84.0577,84.0747,84.0152,84.0322,98797.0
2015-07-10 15:20:00,99.0,99.02,98.95,98.97,44460.0,84.0322,84.0492,83.9898,84.0067,44460.0
2015-07-10 15:30:00,98.97,99.04,98.93,99.01,63814.0,84.0067,84.0662,83.9728,84.0407,63814.0
2015-07-10 15:40:00,99.02,99.03,98.88,98.91,137623.0,84.0492,84.0577,83.9304,83.9558,137623.0
2015-07-10 15:50:00,98.91,98.92,98.77,98.77,206447.0,83.9558,83.9643,83.837,83.837,206447.0
2015-07-13 09:30:00,99.35,99.7,99.09,99.55,109799.0,84.3293,84.6264,84.1086,84.4991,109799.0
2015-07-13 09:40:00,99.51,99.74,99.47,99.66,71460.0,84.4651,84.6603,84.4312,84.5924,71460.0
2015-07-13 09:50:00,99.67,99.76,99.52,99.67,26672.0,84.6009,84.6773,84.4736,84.6009,26672.0
2015-07-13 10:00:00,99.66,99.92,99.65,99.92,173024.0,84.5924,84.8131,84.5839,84.8131,173024.0
2015-07-13 10:10:00,99.91,100.0,99.8,99.97,64200.0,84.8046,84.881,84.7113,84.8556,64200.0
2015-07-13 10:20:00,99.97,100.11,99.96,100.04,207402.0,84.8556,84.9744,84.8471,84.915,207402.0
2015-07-13 10:30:00,100.04,100.16,100.02,100.16,96529.0,84.915,85.0168,84.898,85.0168,96529.0
2015-07-13 10:40:00,100.16,100.26,100.12,100.25,62306.0,85.0168,85.1017,84.9829,85.0932,62306.0
2015-07-13 10:50:00,100.25,100.42,100.22,100.33,59291.0,85.0932,85.2375,85.0678,85.1611,59291.0
2015-07-13 11:00:00,100.33,100.49,100.33,100.33,41748.0,85.1611,85.2969,85.1611,85.1611,41748.0
2015-07-13 11:10:00,100.33,100.36,100.1,100.19,54962.0,85.1611,85.1866,84.9659,85.0423,54962.0
2015-07-13 11:20:00,100.18,100.19,100.07,100.1,34413.0,85.0338,85.0423,84.9404,84.9659,34413.0
2015-07-13 11:30:00,100.09,100.18,100.05,100.18,33983.0,84.9574,85.0338,84.9235,85.0338,33983.0
2015-07-13 11:40:00,100.19,100.19,100.0,100.04,50438.0,85.0423,85.0423,84.881,84.915,50438.0
2015-07-13 11:50:00,100.05,100.31,100.05,100.31,51187.0,84.9235,85.1442,84.9235,85.1442,51187.0
2015-07-13 12:00:00,100.31,100.43,100.22,100.23,72091.0,85.1442,85.246,85.0678,85.0763,72091.0
2015-07-13 12:10:00,100.23,100.28,100.18,100.26,36079.0,85.0763,85.1187,85.0338,85.1017,36079.0
2015-07-13 12:20:00,100.26,100.52,100.25,100.51,57045.0,85.1017,85.3224,85.0932,85.3139,57045.0
2015-07-13 12:30:00,100.51,100.61,100.51,100.56,66487.0,85.3139,85.3988,85.3139,85.3564,66487.0
2015-07-13 12:40:00,100.57,100.6,100.43,100.55,43475.0,85.3648,85.3903,85.246,85.3479,43475.0
2015-07-13 12:50:00,100.55,100.66,100.54,100.6,42884.0,85.3479,85.4412,85.3394,85.3903,42884.0
2015-07-13 13:00:00,100.6,100.7,100.56,100.63,38210.0,85.3903,85.4752,85.3564,85.4158,38210.0
2015-07-13 13:10:00,100.64,100.67,100.54,100.65,37182.0,85.4243,85.4497,85.3394,85.4328,37182.0
2015-07-13 13:20:00,100.65,100.74,100.63,100.65,67356.0,85.4328,85.5091,85.4158,85.4328,67356.0
2015-07-13 13:30:00,100.66,100.72,100.61,100.69,40469.0,85.4412,85.4922,85.3988,85.4667,40469.0
2015-07-13 13:40:00,100.7,100.71,100.59,100.59,41547.0,85.4752,85.4837,85.3818,85.3818,41547.0
2015-07-13 13:50:00,100.6,100.61,100.44,100.49,45204.0,85.3903,85.3988,85.2545,85.2969,45204.0
2015-07-13 14:00:00,100.48,100.52,100.38,100.45,54537.0,85.2885,85.3224,85.2036,85.263,54537.0
2015-07-13 14:10:00,100.44,100.53,100.44,100.53,45088.0,85.2545,85.3309,85.2545,85.3309,45088.0
2015-07-13 14:20:00,100.53,100.62,100.52,100.61,45473.0,85.3309,85.4073,85.3224,85.3988,45473.0
2015-07-13 14:30:00,100.62,100.64,100.52,100.6,55456.0,85.4073,85.4243,85.3224,85.3903,55456.0
2015-07-13 14:40:00,100.6,100.65,100.48,100.52,59485.0,85.3903,85.4328,85.2885,85.3224,59485.0
2015-07-13 14:50:00,100.52,100.71,100.51,100.66,60696.0,85.3224,85.4837,85.3139,85.4412,60696.0
2015-07-13 15:00:00,100.67,100.7,100.5,100.55,61992.0,85.4497,85.4752,85.3054,85.3479,61992.0
2015-07-13 15:10:00,100.55,100.65,100.52,100.65,67466.0,85.3479,85.4328,85.3224,85.4328,67466.0
2015-07-13 15:20:00,100.65,100.77,100.62,100.62,76721.0,85.4328,85.5346,85.4073,85.4073,76721.0
2015-07-13 15:30:00,100.63,100.67,100.54,100.57,105554.0,85.4158,85.4497,85.3394,85.3648,105554.0
2015-07-13 15:40:00,100.56,100.64,100.56,100.62,131911.0,85.3564,85.4243,85.3564,85.4073,131911.0
2015-07-13 15:50:00,100.61,100.61,100.52,100.55,275652.0,85.3988,85.3988,85.3224,85.3479,275652.0
2015-07-14 09:30:00,100.01,100.43,99.73,100.14,218447.0,84.8895,85.246,84.6518,84.9999,218447.0
2015-07-14 09:40:00,100.11,100.45,99.87,100.41,100740.0,84.9744,85.263,84.7707,85.229,100740.0
2015-07-14 09:50:00,100.42,100.43,100.07,100.3,62415.0,85.2375,85.246,84.9404,85.1357,62415.0
2015-07-14 10:00:00,100.32,100.32,100.15,100.18,47282.0,85.1526,85.1526,85.0083,85.0338,47282.0
2015-07-14 10:10:00,100.18,100.32,100.16,100.18,36263.0,85.0338,85.1526,85.0168,85.0338,36263.0
2015-07-14 10:20:00,100.18,100.36,100.18,100.32,132117.0,85.0338,85.1866,85.0338,85.1526,132117.0
2015-07-14 10:30:00,100.34,100.39,100.24,100.33,53186.0,85.1696,85.2121,85.0847,85.1611,53186.0
2015-07-14 10:40:00,100.34,100.47,100.25,100.28,56781.0,85.1696,85.28,85.0932,85.1187,56781.0
2015-07-14 10:50:00,100.28,100.52,100.27,100.43,50187.0,85.1187,85.3224,85.1102,85.246,50187.0
2015-07-14 11:00:00,100.42,100.48,100.28,100.28,32828.0,85.2375,85.2885,85.1187,85.1187,32828.0
2015-07-14 11:10:00,100.27,100.31,100.21,100.27,28550.0,85.1102,85.1442,85.0593,85.1102,28550.0
2015-07-14 11:20:00,100.26,100.3,100.21,100.23,33517.0,85.1017,85.1357,85.0593,85.0763,33517.0
2015-07-14 11:30:00,100.23,100.36,100.22,100.33,25584.0,85.0763,85.1866,85.0678,85.1611,25584.0
2015-07-14 11:40:00,100.34,100.35,100.26,100.26,20912.0,85.1696,85.1781,85.1017,85.1017,20912.0
2015-07-14 11:50:00,100.27,100.43,100.26,100.42,17015.0,85.1102,85.246,85.1017,85.2375,17015.0
2015-07-14 12:00:00,100.43,100.46,100.41,100.43,25555.0,85.246,85.2715,85.229,85.246,25555.0
2015-07-14 12:10:00,100.44,100.49,100.43,100.48,19039.0,85.2545,85.2969,85.246,85.2885,19039.0
2015-07-14 12:20:00,100.49,100.58,100.48,100.57,32488.0,85.2969,85.3733,85.2885,85.3648,32488.0
2015-07-14 12:30:00,100.58,100.6,100.56,100.59,24678.0,85.3733,85.3903,85.3564,85.3818,24678.0
2015-07-14 12:40:00,100.59,100.63,100.58,100.61,44688.0,85.3818,85.4158,85.3733,85.3988,44688.0
2015-07-14 12:50:00,100.62,100.7,100.6,100.68,18338.0,85.4073,85.4752,85.3903,85.4582,18338.0
2015-07-14 13:00:00,100.69,100.73,100.65,100.66,26049.0,85.4667,85.5007,85.4328,85.4412,26049.0
2015-07-14 13:10:00,100.66,100.69,100.56,100.58,19488.0,85.4412,85.4667,85.3564,85.3733,19488.0
2015-07-14 13:20:00,100.57,100.62,100.56,100.6,12989.0,85.3648,85.4073,85.3564,85.3903,12989.0
2015-07-14 13:30:00,100.6,100.64,100.49,100.54,61929.0,85.3903,85.4243,85.2969,85.3394,61929.0
2015-07-14 13:40:00,100.54,100.64,100.52,100.56,30699.0,85.3394,85.4243,85.3224,85.3564,30699.0
2015-07-14 13:50:00,100.57,100.63,100.53,100.61,16646.0,85.3648,85.4158,85.3309,85.3988,16646.0
2015-07-14 14:00:00,100.6,100.61,100.53,100.56,30128.0,85.3903,85.3988,85.3309,85.3564,30128.0
2015-07-14 14:10:00,100.57,100.58,100.52,100.56,31623.0,85.3648,85.3733,85.3224,85.3564,31623.0
2015-07-14 14:20:00,100.55,100.63,100.52,100.61,23581.0,85.3479,85.4158,85.3224,85.3988,23581.0
2015-07-14 14:30:00,100.6,100.71,100.6,100.62,27195.0,85.3903,85.4837,85.3903,85.4073,27195.0
2015-07-14 14:40:00,100.64,100.68,100.61,100.62,19085.0,85.4243,85.4582,85.3988,85.4073,19085.0
2015-07-14 14:50:00,100.63,100.75,100.62,100.73,46645.0,85.4158,85.5176,85.4073,85.5007,46645.0
2015-07-14 15:00:00,100.73,100.82,100.73,100.78,36367.0,85.5007,85.577,85.5007,85.5431,36367.0
2015-07-14 15:10:00,100.78,100.87,100.78,100.85,46147.0,85.5431,85.6195,85.5431,85.6025,46147.0
2015-07-14 15:20:00,100.86,100.87,100.8,100.83,51007.0,85.611,85.6195,85.5601,85.5855,51007.0
2015-07-14 15:30:00,100.82,100.84,100.74,100.76,67725.0,85.577,85.594,85.5091,85.5261,67725.0
2015-07-14 15:40:00,100.76,100.8,100.73,100.74,99475.0,85.5261,85.5601,85.5007,85.5091,99475.0
2015-07-14 15:50:00,100.74,100.8,100.71,100.72,201434.0,85.5091,85.5601,85.4837,85.4922,201434.0
2015-07-15 09:30:00,100.56,100.71,100.15,100.35,166604.0,85.3564,85.4837,85.0083,85.1781,166604.0
2015-07-15 09:40:00,100.36,100.51,100.25,100.43,49727.0,85.1866,85.3139,85.0932,85.246,49727.0
2015-07-15 09:50:00,100.44,100.7,100.44,100.49,29774.0,85.2545,85.4752,85.2545,85.2969,29774.0
2015-07-15 10:00:00,100.49,100.56,100.38,100.53,25842.0,85.2969,85.3564,85.2036,85.3309,25842.0
2015-07-15 10:10:00,100.54,100.59,100.43,100.49,22437.0,85.3394,85.3818,85.246,85.2969,22437.0
2015-07-15 10:20:00,100.5,100.51,100.35,100.35,18932.0,85.3054,85.3139,85.1781,85.1781,18932.0
2015-07-15 10:30:00,100.34,100.37,100.23,100.23,57730.0,85.1696,85.1951,85.0763,85.0763,57730.0
2015-07-15 10:40:00,100.24,100.27,100.22,100.24,29125.0,85.0847,85.1102,85.0678,85.0847,29125.0
2015-07-15 10:50:00,100.25,100.27,100.2,100.21,31002.0,85.0932,85.1102,85.0508,85.0593,31002.0
2015-07-15 11:00:00,100.21,100.27,100.21,100.25,43388.0,85.0593,85.1102,85.0593,85.0932,43388.0
2015-07-15 11:10:00,100.26,100.26,100.2,100.2,25977.0,85.1017,85.1017,85.0508,85.0508,25977.0
2015-07-15 11:20:00,100.2,100.26,100.1,100.1,27104.0,85.0508,85.1017,84.9659,84.9659,27104.0
2015-07-15 11:30:00,100.12,100.16,100.04,100.12,35321.0,84.9829,85.0168,84.915,84.9829,35321.0
2015-07-15 11:40:00,100.11,100.23,100.06,100.09,23214.0,84.9744,85.0763,84.932,84.9574,23214.0
2015-07-15 11:50:00,100.08,100.17,100.05,100.13,20721.0,84.9489,85.0253,84.9235,84.9914,20721.0
2015-07-15 12:00:00,100.13,100.26,100.13,100.2,21303.0,84.9914,85.1017,84.9914,85.0508,21303.0
2015-07-15 12:10:00,100.22,100.26,100.05,100.06,28483.0,85.0678,85.1017,84.9235,84.932,28483.0
2015-07-15 12:20:00,100.04,100.13,100.0,100.13,13652.0,84.915,84.9914,84.881,84.9914,13652.0
2015-07-15 12:30:00,100.13,100.15,100.05,100.08,22903.0,84.9914,85.0083,84.9235,84.9489,22903.0
2015-07-15 12:40:00,100.09,100.13,100.05,100.13,16222.0,84.9574,84.9914,84.9235,84.9914,16222.0
2015-07-15 12:50:00,100.13,100.15,100.08,100.09,17393.0,84.9914,85.0083,84.9489,84.9574,17393.0
2015-07-15 13:00:00,100.1,100.12,100.07,100.11,18705.0,84.9659,84.9829,84.9404,84.9744,18705.0
2015-07-15 13:10:00,100.11,100.11,99.97,100.03,56110.0,84.9744,84.9744,84.8556,84.9065,56110.0
2015-07-15 13:20:00,100.04,100.11,100.04,100.06,10063.0,84.915,84.9744,84.915,84.932,10063.0
2015-07-15 13:30:00,100.05,100.09,100.0,100.0,15176.0,84.9235,84.9574,84.881,84.881,15176.0
2015-07-15 13:40:00,100.0,100.07,99.93,99.97,26979.0,84.881,84.9404,84.8216,84.8556,26979.0
2015-07-15 13:50:00,99.97,100.0,99.87,99.9,20784.0,84.8556,84.881,84.7707,84.7961,20784.0
2015-07-15 14:00:00,99.89,99.92,99.82,99.92,32523.0,84.7877,84.8131,84.7282,84.8131,32523.0
2015-07-15 14:10:00,99.92,99.93,99.86,99.9,19718.0,84.8131,84.8216,84.7622,84.7961,19718.0
2015-07-15 14:20:00,99.9,100.02,99.87,100.02,24818.0,84.7961,84.898,84.7707,84.898,24818.0
2015-07-15 14:30:00,100.03,100.14,99.88,99.94,37028.0,84.9065,84.9999,84.7792,84.8301,37028.0
2015-07-15 14:40:00,99.93,99.94,99.77,99.82,33575.0,84.8216,84.8301,84.6858,84.7282,33575.0
2015-07-15 14:50:00,99.84,99.84,99.65,99.77,31041.0,84.7452,84.7452,84.5839,84.6858,31041.0
2015-07-15 15:00:00,99.78,99.94,99.76,99.79,29547.0,84.6943,84.8301,84.6773,84.7028,29547.0
2015-07-15 15:10:00,99.78,99.92,99.75,99.9,29432.0,84.6943,84.8131,84.6688,84.7961,29432.0
2015-07-15 15:20:00,99.92,99.94,99.84,99.94,31215.0,84.8131,84.8301,84.7452,84.8301,31215.0
2015-07-15 15:30:00,99.94,100.1,99.93,100.03,53497.0,84.8301,84.9659,84.8216,84.9065,53497.0
2015-07-15 15:40:00,100.03,100.04,99.79,99.85,72504.0,84.9065,84.915,84.7028,84.7537,72504.0
2015-07-15 15:50:00,99.84,99.98,99.78,99.96,154790.0,84.7452,84.864,84.6943,84.8471,154790.0
2015-07-16 09:30:00,100.55,101.08,100.55,100.77,74090.0,85.3479,85.7977,85.3479,85.5346,74090.0
2015-07-16 09:40:00,100.77,100.94,100.72,100.88,65800.0,85.5346,85.6789,85.4922,85.628,65800.0
2015-07-16 09:50:00,100.91,101.18,100.84,101.03,124843.0,85.6534,85.8826,85.594,85.7553,124843.0
2015-07-16 10:00:00,101.01,101.25,100.99,101.24,41107.0,85.7383,85.942,85.7213,85.9335,41107.0
2015-07-16 10:10:00,101.25,101.37,101.15,101.35,44869.0,85.942,86.0439,85.8572,86.0269,44869.0
2015-07-16 10:20:00,101.33,101.55,101.2,101.24,87518.0,86.0099,86.1967,85.8996,85.9335,87518.0
2015-07-16 10:30:00,101.23,101.28,101.14,101.16,83501.0,85.9251,85.9675,85.8487,85.8656,83501.0
2015-07-16 10:40:00,101.19,101.21,101.08,101.15,20378.0,85.8911,85.9081,85.7977,85.8572,20378.0
2015-07-16 10:50:00,101.16,101.31,101.15,101.3,18940.0,85.8656,85.993,85.8572,85.9845,18940.0
2015-07-16 11:00:00,101.29,101.43,101.27,101.27,20130.0,85.976,86.0948,85.959,85.959,20130.0
2015-07-16 11:10:00,101.27,101.28,101.16,101.17,18328.0,85.959,85.9675,85.8656,85.8741,18328.0
2015-07-16 11:20:00,101.16,101.29,101.16,101.22,21626.0,85.8656,85.976,85.8656,85.9166,21626.0
2015-07-16 11:30:00,101.24,101.28,101.23,101.27,21230.0,85.9335,85.9675,85.9251,85.959,21230.0
2015-07-16 11:40:00,101.27,101.3,101.23,101.26,26295.0,85.959,85.9845,85.9251,85.9505,26295.0
2015-07-16 11:50:00,101.27,101.32,101.25,101.3,34228.0,85.959,86.0015,85.942,85.9845,34228.0
2015-07-16 12:00:00,101.32,101.38,101.16,101.18,41049.0,86.0015,86.0524,85.8656,85.8826,41049.0
2015-07-16 12:10:00,101.17,101.28,101.17,101.23,50822.0,85.8741,85.9675,85.8741,85.9251,50822.0
2015-07-16 12:20:00,101.25,101.39,101.24,101.34,14290.0,85.942,86.0609,85.9335,86.0184,14290.0
2015-07-16 12:30:00,101.34,101.42,101.3,101.38,14934.0,86.0184,86.0863,85.9845,86.0524,14934.0
2015-07-16 12:40:00,101.38,101.44,101.34,101.39,31557.0,86.0524,86.1033,86.0184,86.0609,31557.0
2015-07-16 12:50:00,101.38,101.39,101.32,101.36,13679.0,86.0524,86.0609,86.0015,86.0354,13679.0
2015-07-16 13:00:00,101.33,101.43,101.32,101.4,18040.0,86.0099,86.0948,86.0015,86.0694,18040.0
2015-07-16 13:10:00,101.41,101.44,101.39,101.39,16973.0,86.0778,86.1033,86.0609,86.0609,16973.0
2015-07-16 13:20:00,101.4,101.48,101.38,101.45,16479.0,86.0694,86.1373,86.0524,86.1118,16479.0
2015-07-16 13:30:00,101.45,101.52,101.44,101.51,23208.0,86.1118,86.1712,86.1033,86.1627,23208.0
2015-07-16 13:40:00,101.52,101.6,101.51,101.6,21284.0,86.1712,86.2391,86.1627,86.2391,21284.0
2015-07-16 13:50:00,101.57,101.59,101.44,101.44,17808.0,86.2137,86.2306,86.1033,86.1033,17808.0
2015-07-16 14:00:00,101.45,101.54,101.42,101.54,55937.0,86.1118,86.1882,86.0863,86.1882,55937.0
2015-07-16 14:10:00,101.54,101.58,101.51,101.55,19700.0,86.1882,86.2221,86.1627,86.1967,19700.0
2015-07-16 14:20:00,101.58,101.62,101.48,101.49,32407.0,86.2221,86.2561,86.1373,86.1458,32407.0
2015-07-16 14:30:00,101.49,101.52,101.47,101.49,25165.0,86.1458,86.1712,86.1288,86.1458,25165.0
2015-07-16 14:40:00,101.49,101.54,101.44,101.44,23041.0,86.1458,86.1882,86.1033,86.1033,23041.0
2015-07-16 14:50:00,101.45,101.47,101.43,101.46,27087.0,86.1118,86.1288,86.0948,86.1203,27087.0
2015-07-16 15:00:00,101.46,101.5,101.37,101.37,28144.0,86.1203,86.1542,86.0439,86.0439,28144.0
2015-07-16 15:10:00,101.37,101.46,101.34,101.39,36367.0,86.0439,86.1203,86.0184,86.0609,36367.0
2015-07-16 15:20:00,101.39,101.51,101.37,101.5,36998.0,86.0609,86.1627,86.0439,86.1542,36998.0
2015-07-16 15:30:00,101.49,101.51,101.45,101.49,41008.0,86.1458,86.1627,86.1118,86.1458,41008.0
2015-07-16 15:40:00,101.49,101.52,101.42,101.49,63806.0,86.1458,86.1712,86.0863,86.1458,63806.0
2015-07-16 15:50:00,101.48,101.52,101.44,101.45,158307.0,86.1373,86.1712,86.1033,86.1118,158307.0
2015-07-17 09:30:00,101.56,101.56,100.77,101.13,141853.0,86.2052,86.2052,85.5346,85.8402,141853.0
2015-07-17 09:40:00,101.21,101.24,100.94,101.14,29276.0,85.9081,85.9335,85.6789,85.8487,29276.0
2015-07-17 09:50:00,101.15,101.16,100.78,100.86,43195.0,85.8572,85.8656,85.5431,85.611,43195.0
2015-07-17 10:00:00,100.87,100.96,100.8,100.84,20843.0,85.6195,85.6959,85.5601,85.594,20843.0
2015-07-17 10:10:00,100.81,100.93,100.72,100.73,29641.0,85.5686,85.6704,85.4922,85.5007,29641.0
2015-07-17 10:20:00,100.72,100.75,100.66,100.69,19025.0,85.4922,85.5176,85.4412,85.4667,19025.0
2015-07-17 10:30:00,100.69,100.74,100.67,100.7,24596.0,85.4667,85.5091,85.4497,85.4752,24596.0
2015-07-17 10:40:00,100.71,100.72,100.56,100.56,15455.0,85.4837,85.4922,85.3564,85.3564,15455.0
2015-07-17 10:50:00,100.56,100.6,100.46,100.54,27090.0,85.3564,85.3903,85.2715,85.3394,27090.0
2015-07-17 11:00:00,100.54,100.54,100.41,100.43,29794.0,85.3394,85.3394,85.229,85.246,29794.0
2015-07-17 11:10:00,100.43,100.49,100.3,100.47,28282.0,85.246,85.2969,85.1357,85.28,28282.0
2015-07-17 11:20:00,100.47,100.49,100.37,100.47,13209.0,85.28,85.2969,85.1951,85.28,13209.0
2015-07-17 11:30:00,100.49,100.61,100.42,100.43,20452.0,85.2969,85.3988,85.2375,85.246,20452.0
2015-07-17 11:40:00,100.44,100.45,100.38,100.38,23204.0,85.2545,85.263,85.2036,85.2036,23204.0
2015-07-17 11:50:00,100.39,100.6,100.39,100.6,27367.0,85.2121,85.3903,85.2121,85.3903,27367.0
2015-07-17 12:00:00,100.6,100.6,100.43,100.43,32642.0,85.3903,85.3903,85.246,85.246,32642.0
2015-07-17 12:10:00,100.45,100.48,100.35,100.38,14177.0,85.263,85.2885,85.1781,85.2036,14177.0
2015-07-17 12:20:00,100.38,100.39,100.33,100.34,14833.0,85.2036,85.2121,85.1611,85.1696,14833.0
2015-07-17 12:30:00,100.34,100.36,100.3,100.33,34027.0,85.1696,85.1866,85.1357,85.1611,34027.0
2015-07-17 12:40:00,100.33,100.36,100.26,100.27,31602.0,85.1611,85.1866,85.1017,85.1102,31602.0
2015-07-17 12:50:00,100.25,100.3,100.24,100.29,15952.0,85.0932,85.1357,85.0847,85.1272,15952.0
2015-07-17 13:00:00,100.29,100.41,100.28,100.41,22225.0,85.1272,85.229,85.1187,85.229,22225.0
2015-07-17 13:10:00,100.43,100.47,100.35,100.38,13544.0,85.246,85.28,85.1781,85.2036,13544.0
2015-07-17 13:20:00,100.38,100.41,100.34,100.34,11084.0,85.2036,85.229,85.1696,85.1696,11084.0
2015-07-17 13:30:00,100.34,100.36,100.26,100.27,17012.0,85.1696,85.1866,85.1017,85.1102,17012.0
2015-07-17 13:40:00,100.26,100.31,100.23,100.25,20215.0,85.1017,85.1442,85.0763,85.0932,20215.0
2015-07-17 13:50:00,100.25,100.31,100.23,100.3,9481.0,85.0932,85.1442,85.0763,85.1357,9481.0
2015-07-17 14:00:00,100.31,100.33,100.22,100.25,17277.0,85.1442,85.1611,85.0678,85.0932,17277.0
2015-07-17 14:10:00,100.27,100.3,100.22,100.3,22305.0,85.1102,85.1357,85.0678,85.1357,22305.0
2015-07-17 14:20:00,100.31,100.36,100.26,100.29,24923.0,85.1442,85.1866,85.1017,85.1272,24923.0
2015-07-17 14:30:00,100.31,100.34,100.26,100.26,33428.0,85.1442,85.1696,85.1017,85.1017,33428.0
2015-07-17 14:40:00,100.27,100.32,100.23,100.29,18804.0,85.1102,85.1526,85.0763,85.1272,18804.0
2015-07-17 14:50:00,100.27,100.34,100.24,100.24,23794.0,85.1102,85.1696,85.0847,85.0847,23794.0
2015-07-17 15:00:00,100.25,100.26,100.17,100.2,83747.0,85.0932,85.1017,85.0253,85.0508,83747.0
2015-07-17 15:10:00,100.2,100.21,100.18,100.19,32871.0,85.0508,85.0593,85.0338,85.0423,32871.0
2015-07-17 15:20:00,100.19,100.42,100.19,100.4,35523.0,85.0423,85.2375,85.0423,85.2205,35523.0
2015-07-17 15:30:00,100.41,100.51,100.37,100.47,34208.0,85.229,85.3139,85.1951,85.28,34208.0
2015-07-17 15:40:00,100.47,100.59,100.42,100.58,45665.0,85.28,85.3818,85.2375,85.3733,45665.0
2015-07-17 15:50:00,100.58,100.58,100.41,100.47,124200.0,85.3733,85.3733,85.229,85.28,124200.0
2015-07-20 09:30:00,100.7,100.9,100.52,100.9,80892.0,85.4752,85.645,85.3224,85.645,80892.0
2015-07-20 09:40:00,100.92,100.94,100.33,100.4,49493.0,85.6619,85.6789,85.1611,85.2205,49493.0
2015-07-20 09:50:00,100.44,100.6,100.4,100.43,32967.0,85.2545,85.3903,85.2205,85.246,32967.0
2015-07-20 10:00:00,100.44,100.51,100.37,100.46,36889.0,85.2545,85.3139,85.1951,85.2715,36889.0
2015-07-20 10:10:00,100.46,100.64,100.46,100.54,25233.0,85.2715,85.4243,85.2715,85.3394,25233.0
2015-07-20 10:20:00,100.54,100.66,100.48,100.58,21000.0,85.3394,85.4412,85.2885,85.3733,21000.0
2015-07-20 10:30:00,100.6,100.6,100.49,100.58,26305.0,85.3903,85.3903,85.2969,85.3733,26305.0
2015-07-20 10:40:00,100.58,100.66,100.56,100.57,23167.0,85.3733,85.4412,85.3564,85.3648,23167.0
2015-07-20 10:50:00,100.57,100.67,100.54,100.65,25646.0,85.3648,85.4497,85.3394,85.4328,25646.0
2015-07-20 11:00:00,100.66,100.75,100.65,100.75,24021.0,85.4412,85.5176,85.4328,85.5176,24021.0
2015-07-20 11:10:00,100.74,100.75,100.67,100.7,21516.0,85.5091,85.5176,85.4497,85.4752,21516.0
2015-07-20 11:20:00,100.68,100.89,100.63,100.76,32332.0,85.4582,85.6365,85.4158,85.5261,32332.0
2015-07-20 11:30:00,100.77,100.79,100.69,100.77,22805.0,85.5346,85.5516,85.4667,85.5346,22805.0
2015-07-20 11:40:00,100.76,100.82,100.71,100.71,21743.0,85.5261,85.577,85.4837,85.4837,21743.0
2015-07-20 11:50:00,100.74,100.8,100.71,100.71,23782.0,85.5091,85.5601,85.4837,85.4837,23782.0
2015-07-20 12:00:00,100.72,100.81,100.7,100.8,18014.0,85.4922,85.5686,85.4752,85.5601,18014.0
2015-07-20 12:10:00,100.79,100.81,100.74,100.75,11915.0,85.5516,85.5686,85.5091,85.5176,11915.0
2015-07-20 12:20:00,100.75,100.76,100.63,100.65,18279.0,85.5176,85.5261,85.4158,85.4328,18279.0
2015-07-20 12:30:00,100.64,100.74,100.57,100.72,18814.0,85.4243,85.5091,85.3648,85.4922,18814.0
2015-07-20 12:40:00,100.73,100.78,100.72,100.73,12292.0,85.5007,85.5431,85.4922,85.5007,12292.0
2015-07-20 12:50:00,100.72,100.73,100.66,100.68,11263.0,85.4922,85.5007,85.4412,85.4582,11263.0
2015-07-20 13:00:00,100.68,100.77,100.64,100.77,22124.0,85.4582,85.5346,85.4243,85.5346,22124.0
2015-07-20 13:10:00,100.75,100.79,100.68,100.69,14461.0,85.5176,85.5516,85.4582,85.4667,14461.0
2015-07-20 13:20:00,100.7,100.82,100.7,100.77,18159.0,85.4752,85.577,85.4752,85.5346,18159.0
2015-07-20 13:30:00,100.78,100.91,100.77,100.83,17574.0,85.5431,85.6534,85.5346,85.5855,17574.0
2015-07-20 13:40:00,100.84,100.89,100.79,100.8,21304.0,85.594,85.6365,85.5516,85.5601,21304.0
2015-07-20 13:50:00,100.8,100.81,100.75,100.75,22051.0,85.5601,85.5686,85.5176,85.5176,22051.0
2015-07-20 14:00:00,100.75,100.81,100.74,100.81,17724.0,85.5176,85.5686,85.5091,85.5686,17724.0
2015-07-20 14:10:00,100.81,100.86,100.75,100.76,23458.0,85.5686,85.611,85.5176,85.5261,23458.0
2015-07-20 14:20:00,100.77,100.92,100.77,100.9,31802.0,85.5346,85.6619,85.5346,85.645,31802.0
2015-07-20 14:30:00,100.92,100.97,100.9,100.9,25727.0,85.6619,85.7044,85.645,85.645,25727.0
2015-07-20 14:40:00,100.9,100.98,100.9,100.95,31574.0,85.645,85.7129,85.645,85.6874,31574.0
2015-07-20 14:50:00,100.93,101.0,100.93,100.99,31988.0,85.6704,85.7298,85.6704,85.7213,31988.0
2015-07-20 15:00:00,100.99,101.13,100.96,101.13,58156.0,85.7213,85.8402,85.6959,85.8402,58156.0
2015-07-20 15:10:00,101.14,101.19,101.06,101.07,83092.0,85.8487,85.8911,85.7808,85.7893,83092.0
2015-07-20 15:20:00,101.07,101.08,100.93,100.94,59943.0,85.7893,85.7977,85.6704,85.6789,59943.0
2015-07-20 15:30:00,100.93,100.97,100.77,100.79,72104.0,85.6704,85.7044,85.5346,85.5516,72104.0
2015-07-20 15:40:00,100.79,100.79,100.67,100.73,74412.0,85.5516,85.5516,85.4497,85.5007,74412.0
2015-07-20 15:50:00,100.73,100.77,100.65,100.72,152400.0,85.5007,85.5346,85.4328,85.4922,152400.0
2015-07-21 09:30:00,100.37,100.94,100.37,100.94,59463.0,85.1951,85.6789,85.1951,85.6789,59463.0
2015-07-21 09:40:00,100.96,101.17,100.92,101.14,28995.0,85.6959,85.8741,85.6619,85.8487,28995.0
2015-07-21 09:50:00,101.15,101.22,101.11,101.15,21698.0,85.8572,85.9166,85.8232,85.8572,21698.0
2015-07-21 10:00:00,101.18,101.2,100.83,100.85,35656.0,85.8826,85.8996,85.5855,85.6025,35656.0
2015-07-21 10:10:00,100.85,101.02,100.74,100.93,32363.0,85.6025,85.7468,85.5091,85.6704,32363.0
2015-07-21 10:20:00,100.91,100.93,100.79,100.81,30566.0,85.6534,85.6704,85.5516,85.5686,30566.0
2015-07-21 10:30:00,100.8,100.86,100.75,100.86,28007.0,85.5601,85.611,85.5176,85.611,28007.0
2015-07-21 10:40:00,100.86,100.86,100.55,100.58,58063.0,85.611,85.611,85.3479,85.3733,58063.0
2015-07-21 10:50:00,100.56,100.58,100.43,100.54,44032.0,85.3564,85.3733,85.246,85.3394,44032.0
2015-07-21 11:00:00,100.54,100.58,100.41,100.46,26366.0,85.3394,85.3733,85.229,85.2715,26366.0
2015-07-21 11:10:00,100.47,100.54,100.32,100.35,35417.0,85.28,85.3394,85.1526,85.1781,35417.0
2015-07-21 11:20:00,100.35,100.42,100.27,100.39,28392.0,85.1781,85.2375,85.1102,85.2121,28392.0
2015-07-21 11:30:00,100.4,100.41,100.34,100.34,37296.0,85.2205,85.229,85.1696,85.1696,37296.0
2015-07-21 11:40:00,100.34,100.5,100.3,100.5,26199.0,85.1696,85.3054,85.1357,85.3054,26199.0
2015-07-21 11:50:00,100.51,100.51,100.36,100.4,16457.0,85.3139,85.3139,85.1866,85.2205,16457.0
2015-07-21 12:00:00,100.41,100.45,100.36,100.4,19818.0,85.229,85.263,85.1866,85.2205,19818.0
2015-07-21 12:10:00,100.4,100.41,100.35,100.38,13811.0,85.2205,85.229,85.1781,85.2036,13811.0
2015-07-21 12:20:00,100.37,100.42,100.35,100.41,15362.0,85.1951,85.2375,85.1781,85.229,15362.0
2015-07-21 12:30:00,100.42,100.44,100.35,100.37,16191.0,85.2375,85.2545,85.1781,85.1951,16191.0
2015-07-21 12:40:00,100.38,100.39,100.34,100.37,16385.0,85.2036,85.2121,85.1696,85.1951,16385.0
2015-07-21 12:50:00,100.38,100.4,100.34,100.4,14968.0,85.2036,85.2205,85.1696,85.2205,14968.0
2015-07-21 13:00:00,100.41,100.41,100.21,100.26,51038.0,85.229,85.229,85.0593,85.1017,51038.0
2015-07-21 13:10:00,100.27,100.31,100.22,100.29,15127.0,85.1102,85.1442,85.0678,85.1272,15127.0
2015-07-21 13:20:00,100.29,100.3,100.24,100.28,11561.0,85.1272,85.1357,85.0847,85.1187,11561.0
2015-07-21 13:30:00,100.27,100.27,100.2,100.22,21110.0,85.1102,85.1102,85.0508,85.0678,21110.0
2015-07-21 13:40:00,100.22,100.27,100.21,100.26,14277.0,85.0678,85.1102,85.0593,85.1017,14277.0
2015-07-21 13:50:00,100.26,100.31,100.24,100.28,25807.0,85.1017,85.1442,85.0847,85.1187,25807.0
2015-07-21 14:00:00,100.27,100.27,100.2,100.27,20008.0,85.1102,85.1102,85.0508,85.1102,20008.0
2015-07-21 14:10:00,100.27,100.31,100.21,100.31,16008.0,85.1102,85.1442,85.0593,85.1442,16008.0
2015-07-21 14:20:00,100.33,100.46,100.31,100.4,36154.0,85.1611,85.2715,85.1442,85.2205,36154.0
2015-07-21 14:30:00,100.41,100.42,100.37,100.41,12466.0,85.229,85.2375,85.1951,85.229,12466.0
2015-07-21 14:40:00,100.41,100.44,100.37,100.39,27313.0,85.229,85.2545,85.1951,85.2121,27313.0
2015-07-21 14:50:00,100.38,100.42,100.3,100.4,23683.0,85.2036,85.2375,85.1357,85.2205,23683.0
2015-07-21 15:00:00,100.41,100.42,100.28,100.35,27828.0,85.229,85.2375,85.1187,85.1781,27828.0
2015-07-21 15:10:00,100.35,100.46,100.33,100.43,23517.0,85.1781,85.2715,85.1611,85.246,23517.0
2015-07-21 15:20:00,100.43,100.45,100.32,100.43,31994.0,85.246,85.263,85.1526,85.246,31994.0
2015-07-21 15:30:00,100.43,100.49,100.4,100.45,40448.0,85.246,85.2969,85.2205,85.263,40448.0
2015-07-21 15:40:00,100.44,100.51,100.37,100.5,56636.0,85.2545,85.3139,85.1951,85.3054,56636.0
2015-07-21 15:50:00,100.5,100.56,100.36,100.39,110545.0,85.3054,85.3564,85.1866,85.2121,110545.0
2015-07-22 09:30:00,100.31,100.86,100.25,100.76,120033.0,85.1442,85.611,85.0932,85.5261,120033.0
2015-07-22 09:40:00,100.78,101.04,100.69,100.98,78658.0,85.5431,85.7638,85.4667,85.7129,78658.0
2015-07-22 09:50:00,100.97,101.26,100.91,101.26,43406.0,85.7044,85.9505,85.6534,85.9505,43406.0
2015-07-22 10:00:00,101.27,101.35,101.22,101.35,53738.0,85.959,86.0269,85.9166,86.0269,53738.0
2015-07-22 10:10:00,101.35,101.39,101.22,101.39,63955.0,86.0269,86.0609,85.9166,86.0609,63955.0
2015-07-22 10:20:00,101.38,101.46,101.36,101.41,49963.0,86.0524,86.1203,86.0354,86.0778,49963.0
2015-07-22 10:30:00,101.4,101.41,101.28,101.3,77775.0,86.0694,86.0778,85.9675,85.9845,77775.0
2015-07-22 10:40:00,101.31,101.5,101.3,101.48,71397.0,85.993,86.1542,85.9845,86.1373,71397.0
2015-07-22 10:50:00,101.48,101.63,101.46,101.61,47881.0,86.1373,86.2646,86.1203,86.2476,47881.0
2015-07-22 11:00:00,101.62,101.62,101.52,101.56,44569.0,86.2561,86.2561,86.1712,86.2052,44569.0
2015-07-22 11:10:00,101.56,101.61,101.5,101.52,59276.0,86.2052,86.2476,86.1542,86.1712,59276.0
2015-07-22 11:20:00,101.52,101.63,101.47,101.63,77954.0,86.1712,86.2646,86.1288,86.2646,77954.0
2015-07-22 11:30:00,101.62,101.73,101.62,101.64,48782.0,86.2561,86.3495,86.2561,86.2731,48782.0
2015-07-22 11:40:00,101.63,101.78,101.63,101.76,48559.0,86.2646,86.3919,86.2646,86.3749,48559.0
2015-07-22 11:50:00,101.75,101.8,101.74,101.78,43781.0,86.3664,86.4089,86.358,86.3919,43781.0
2015-07-22 12:00:00,101.79,101.87,101.77,101.77,34062.0,86.4004,86.4683,86.3834,86.3834,34062.0
2015-07-22 12:10:00,101.77,101.8,101.75,101.8,26801.0,86.3834,86.4089,86.3664,86.4089,26801.0
2015-07-22 12:20:00,101.8,101.89,101.8,101.89,67321.0,86.4089,86.4853,86.4089,86.4853,67321.0
2015-07-22 12:30:00,101.89,101.9,101.82,101.9,37148.0,86.4853,86.4938,86.4259,86.4938,37148.0
2015-07-22 12:40:00,101.9,101.96,101.89,101.91,35792.0,86.4938,86.5447,86.4853,86.5023,35792.0
2015-07-22 12:50:00,101.91,101.98,101.89,101.98,29104.0,86.5023,86.5617,86.4853,86.5617,29104.0
2015-07-22 13:00:00,101.97,102.1,101.92,101.92,71551.0,86.5532,86.6635,86.5107,86.5107,71551.0
2015-07-22 13:10:00,101.91,101.94,101.9,101.92,24334.0,86.5023,86.5277,86.4938,86.5107,24334.0
2015-07-22 13:20:00,101.92,101.99,101.91,101.97,22950.0,86.5107,86.5702,86.5023,86.5532,22950.0
2015-07-22 13:30:00,101.98,102.02,101.98,102.01,23977.0,86.5617,86.5956,86.5617,86.5871,23977.0
2015-07-22 13:40:00,102.02,102.09,102.0,102.08,37910.0,86.5956,86.655,86.5786,86.6465,37910.0
2015-07-22 13:50:00,102.07,102.12,102.05,102.12,34131.0,86.6381,86.6805,86.6211,86.6805,34131.0
2015-07-22 14:00:00,102.12,102.16,102.1,102.15,38043.0,86.6805,86.7145,86.6635,86.706,38043.0
2015-07-22 14:10:00,102.16,102.34,102.15,102.34,94038.0,86.7145,86.8672,86.706,86.8672,94038.0
2015-07-22 14:20:00,102.35,102.4,102.33,102.4,41717.0,86.8757,86.9182,86.8588,86.9182,41717.0
2015-07-22 14:30:00,102.39,102.44,102.38,102.38,52815.0,86.9097,86.9521,86.9012,86.9012,52815.0
2015-07-22 14:40:00,102.39,102.41,102.35,102.37,63221.0,86.9097,86.9267,86.8757,86.8927,63221.0
2015-07-22 14:50:00,102.39,102.47,102.36,102.45,49456.0,86.9097,86.9776,86.8842,86.9606,49456.0
2015-07-22 15:00:00,102.45,102.5,102.45,102.5,36923.0,86.9606,87.003,86.9606,87.003,36923.0
2015-07-22 15:10:00,102.49,102.5,102.33,102.39,79796.0,86.9946,87.003,86.8588,86.9097,79796.0
2015-07-22 15:20:00,102.39,102.4,102.34,102.37,68064.0,86.9097,86.9182,86.8672,86.8927,68064.0
2015-07-22 15:30:00,102.36,102.37,102.18,102.18,108670.0,86.8842,86.8927,86.7314,86.7314,108670.0
2015-07-22 15:40:00,102.18,102.3,102.11,102.29,121710.0,86.7314,86.8333,86.672,86.8248,121710.0
2015-07-22 15:50:00,102.29,102.42,102.27,102.33,228484.0,86.8248,86.9351,86.8078,86.8588,228484.0
2015-07-23 09:30:00,102.5,103.31,102.17,103.28,184492.0,87.003,87.6906,86.7229,87.6651,184492.0
2015-07-23 09:40:00,103.23,103.26,102.63,102.71,59885.0,87.6227,87.6481,87.1134,87.1813,59885.0
2015-07-23 09:50:00,102.69,102.69,102.43,102.51,38939.0,87.1643,87.1643,86.9436,87.0115,38939.0
2015-07-23 10:00:00,102.52,102.6,102.35,102.43,49308.0,87.02,87.0879,86.8757,86.9436,49308.0
2015-07-23 10:10:00,102.45,102.6,102.4,102.56,45130.0,86.9606,87.0879,86.9182,87.054,45130.0
2015-07-23 10:20:00,102.54,102.62,102.4,102.62,49303.0,87.037,87.1049,86.9182,87.1049,49303.0
2015-07-23 10:30:00,102.63,102.64,102.37,102.47,38408.0,87.1134,87.1219,86.8927,86.9776,38408.0
2015-07-23 10:40:00,102.47,102.56,102.45,102.48,42101.0,86.9776,87.054,86.9606,86.9861,42101.0
2015-07-23 10:50:00,102.48,102.75,102.48,102.73,37378.0,86.9861,87.2153,86.9861,87.1983,37378.0
2015-07-23 11:00:00,102.73,102.79,102.7,102.76,46467.0,87.1983,87.2492,87.1728,87.2237,46467.0
2015-07-23 11:10:00,102.76,102.85,102.65,102.67,27829.0,87.2237,87.3001,87.1304,87.1473,27829.0
2015-07-23 11:20:00,102.67,102.71,102.6,102.62,31362.0,87.1473,87.1813,87.0879,87.1049,31362.0
2015-07-23 11:30:00,102.6,102.68,102.59,102.61,28314.0,87.0879,87.1558,87.0794,87.0964,28314.0
2015-07-23 11:40:00,102.61,102.63,102.6,102.63,16459.0,87.0964,87.1134,87.0879,87.1134,16459.0
2015-07-23 11:50:00,102.63,102.67,102.6,102.65,38518.0,87.1134,87.1473,87.0879,87.1304,38518.0
2015-07-23 12:00:00,102.65,102.65,102.53,102.6,83368.0,87.1304,87.1304,87.0285,87.0879,83368.0
2015-07-23 12:10:00,102.6,102.66,102.56,102.57,59202.0,87.0879,87.1389,87.054,87.0625,59202.0
2015-07-23 12:20:00,102.58,102.69,102.56,102.63,34916.0,87.071,87.1643,87.054,87.1134,34916.0
2015-07-23 12:30:00,102.63,102.87,102.61,102.86,57262.0,87.1134,87.3171,87.0964,87.3086,57262.0
2015-07-23 12:40:00,102.86,102.95,102.84,102.84,36188.0,87.3086,87.385,87.2916,87.2916,36188.0
2015-07-23 12:50:00,102.83,102.88,102.77,102.84,22122.0,87.2832,87.3256,87.2322,87.2916,22122.0
2015-07-23 13:00:00,102.83,102.88,102.81,102.86,18531.0,87.2832,87.3256,87.2662,87.3086,18531.0
2015-07-23 13:10:00,102.87,102.87,102.73,102.81,23144.0,87.3171,87.3171,87.1983,87.2662,23144.0
2015-07-23 13:20:00,102.8,102.81,102.67,102.74,27738.0,87.2577,87.2662,87.1473,87.2068,27738.0
2015-07-23 13:30:00,102.74,102.77,102.66,102.75,46905.0,87.2068,87.2322,87.1389,87.2153,46905.0
2015-07-23 13:40:00,102.75,102.95,102.73,102.94,63880.0,87.2153,87.385,87.1983,87.3765,63880.0
2015-07-23 13:50:00,102.94,103.13,102.86,103.11,83185.0,87.3765,87.5378,87.3086,87.5208,83185.0
2015-07-23 14:00:00,103.11,103.14,103.0,103.05,55723.0,87.5208,87.5463,87.4275,87.4699,55723.0
2015-07-23 14:10:00,103.03,103.1,103.01,103.06,31055.0,87.4529,87.5123,87.4359,87.4784,31055.0
2015-07-23 14:20:00,103.05,103.06,102.87,102.96,32521.0,87.4699,87.4784,87.3171,87.3935,32521.0
2015-07-23 14:30:00,102.96,103.03,102.94,103.03,42010.0,87.3935,87.4529,87.3765,87.4529,42010.0
2015-07-23 14:40:00,103.01,103.01,102.83,102.83,65839.0,87.4359,87.4359,87.2832,87.2832,65839.0
2015-07-23 14:50:00,102.84,102.84,102.62,102.68,48475.0,87.2916,87.2916,87.1049,87.1558,48475.0
2015-07-23 15:00:00,102.66,102.66,102.53,102.57,28555.0,87.1389,87.1389,87.0285,87.0625,28555.0
2015-07-23 15:10:00,102.58,102.58,102.4,102.43,75350.0,87.071,87.071,86.9182,86.9436,75350.0
2015-07-23 15:20:00,102.43,102.5,102.37,102.41,32515.0,86.9436,87.003,86.8927,86.9267,32515.0
2015-07-23 15:30:00,102.41,102.47,102.33,102.46,38669.0,86.9267,86.9776,86.8588,86.9691,38669.0
2015-07-23 15:40:00,102.47,102.52,102.3,102.44,71920.0,86.9776,87.02,86.8333,86.9521,71920.0
2015-07-23 15:50:00,102.44,102.48,102.33,102.42,128112.0,86.9521,86.9861,86.8588,86.9351,128112.0
2015-07-24 09:30:00,102.17,102.8,102.14,102.44,92297.0,86.7229,87.2577,86.6975,86.9521,92297.0
2015-07-24 09:40:00,102.42,102.42,101.99,102.05,51410.0,86.9351,86.9351,86.5702,86.6211,51410.0
2015-07-24 09:50:00,102.05,102.23,101.95,101.98,35813.0,86.6211,86.7739,86.5362,86.5617,35813.0
2015-07-24 10:00:00,101.99,102.02,101.86,102.02,24089.0,86.5702,86.5956,86.4598,86.5956,24089.0
2015-07-24 10:10:00,102.01,102.02,101.82,101.82,20662.0,86.5871,86.5956,86.4259,86.4259,20662.0
2015-07-24 10:20:00,101.83,101.84,101.67,101.74,29400.0,86.4343,86.4428,86.2985,86.358,29400.0
2015-07-24 10:30:00,101.74,101.74,101.46,101.48,72357.0,86.358,86.358,86.1203,86.1373,72357.0
2015-07-24 10:40:00,101.49,101.51,101.38,101.46,62330.0,86.1458,86.1627,86.0524,86.1203,62330.0
2015-07-24 10:50:00,101.47,101.63,101.45,101.47,38179.0,86.1288,86.2646,86.1118,86.1288,38179.0
2015-07-24 11:00:00,101.47,101.55,101.45,101.47,32129.0,86.1288,86.1967,86.1118,86.1288,32129.0
2015-07-24 11:10:00,101.47,101.51,101.32,101.43,26116.0,86.1288,86.1627,86.0015,86.0948,26116.0
2015-07-24 11:20:00,101.45,101.47,101.25,101.25,39107.0,86.1118,86.1288,85.942,85.942,39107.0
2015-07-24 11:30:00,101.26,101.4,101.26,101.4,27305.0,85.9505,86.0694,85.9505,86.0694,27305.0
2015-07-24 11:40:00,101.41,101.52,101.4,101.5,45088.0,86.0778,86.1712,86.0694,86.1542,45088.0
2015-07-24 11:50:00,101.52,101.6,101.47,101.59,28060.0,86.1712,86.2391,86.1288,86.2306,28060.0
2015-07-24 12:00:00,101.61,101.64,101.48,101.52,21651.0,86.2476,86.2731,86.1373,86.1712,21651.0
2015-07-24 12:10:00,101.52,101.58,101.46,101.54,19050.0,86.1712,86.2221,86.1203,86.1882,19050.0
2015-07-24 12:20:00,101.54,101.57,101.47,101.52,39640.0,86.1882,86.2137,86.1288,86.1712,39640.0
2015-07-24 12:30:00,101.53,101.55,101.45,101.49,32650.0,86.1797,86.1967,86.1118,86.1458,32650.0
2015-07-24 12:40:00,101.49,101.51,101.22,101.32,27050.0,86.1458,86.1627,85.9166,86.0015,27050.0
2015-07-24 12:50:00,101.32,101.42,101.24,101.24,24811.0,86.0015,86.0863,85.9335,85.9335,24811.0
2015-07-24 13:00:00,101.23,101.37,101.22,101.35,16910.0,85.9251,86.0439,85.9166,86.0269,16910.0
2015-07-24 13:10:00,101.36,101.37,101.21,101.33,15917.0,86.0354,86.0439,85.9081,86.0099,15917.0
2015-07-24 13:20:00,101.34,101.46,101.3,101.41,25730.0,86.0184,86.1203,85.9845,86.0778,25730.0
2015-07-24 13:30:00,101.42,101.44,101.32,101.35,46746.0,86.0863,86.1033,86.0015,86.0269,46746.0
2015-07-24 13:40:00,101.35,101.36,101.06,101.18,31802.0,86.0269,86.0354,85.7808,85.8826,31802.0
2015-07-24 13:50:00,101.19,101.3,101.17,101.18,25356.0,85.8911,85.9845,85.8741,85.8826,25356.0
2015-07-24 14:00:00,101.19,101.22,100.98,101.05,56116.0,85.8911,85.9166,85.7129,85.7723,56116.0
2015-07-24 14:10:00,101.05,101.09,100.88,100.92,57250.0,85.7723,85.8062,85.628,85.6619,57250.0
2015-07-24 14:20:00,100.93,101.14,100.92,101.05,32016.0,85.6704,85.8487,85.6619,85.7723,32016.0
2015-07-24 14:30:00,101.06,101.17,100.99,101.07,31266.0,85.7808,85.8741,85.7213,85.7893,31266.0
2015-07-24 14:40:00,101.07,101.15,101.02,101.14,46639.0,85.7893,85.8572,85.7468,85.8487,46639.0
2015-07-24 14:50:00,101.15,101.25,101.1,101.19,48830.0,85.8572,85.942,85.8147,85.8911,48830.0
2015-07-24 15:00:00,101.19,101.3,101.08,101.23,38690.0,85.8911,85.9845,85.7977,85.9251,38690.0
2015-07-24 15:10:00,101.24,101.39,101.24,101.36,49686.0,85.9335,86.0609,85.9335,86.0354,49686.0
2015-07-24 15:20:00,101.36,101.38,101.08,101.08,68499.0,86.0354,86.0524,85.7977,85.7977,68499.0
2015-07-24 15:30:00,101.09,101.19,101.03,101.04,57376.0,85.8062,85.8911,85.7553,85.7638,57376.0
2015-07-24 15:40:00,101.03,101.22,100.96,101.18,87918.0,85.7553,85.9166,85.6959,85.8826,87918.0
2015-07-24 15:50:00,101.18,101.33,101.13,101.2,223954.0,85.8826,86.0099,85.8402,85.8996,223954.0
2015-07-27 09:30:00,100.66,100.74,100.17,100.3,70480.0,85.4412,85.5091,85.0253,85.1357,70480.0
2015-07-27 09:40:00,100.37,100.47,100.04,100.26,46645.0,85.1951,85.28,84.915,85.1017,46645.0
2015-07-27 09:50:00,100.24,100.53,100.24,100.36,59818.0,85.0847,85.3309,85.0847,85.1866,59818.0
2015-07-27 10:00:00,100.33,100.34,100.04,100.11,30808.0,85.1611,85.1696,84.915,84.9744,30808.0
2015-07-27 10:10:00,100.11,100.49,100.1,100.49,32589.0,84.9744,85.2969,84.9659,85.2969,32589.0
2015-07-27 10:20:00,100.47,100.48,100.29,100.33,22065.0,85.28,85.2885,85.1272,85.1611,22065.0
2015-07-27 10:30:00,100.33,100.66,100.31,100.62,30677.0,85.1611,85.4412,85.1442,85.4073,30677.0
2015-07-27 10:40:00,100.62,100.72,100.55,100.63,31088.0,85.4073,85.4922,85.3479,85.4158,31088.0
2015-07-27 10:50:00,100.61,100.75,100.61,100.73,35375.0,85.3988,85.5176,85.3988,85.5007,35375.0
2015-07-27 11:00:00,100.73,101.01,100.71,100.94,50630.0,85.5007,85.7383,85.4837,85.6789,50630.0
2015-07-27 11:10:00,100.93,100.96,100.72,100.78,50060.0,85.6704,85.6959,85.4922,85.5431,50060.0
2015-07-27 11:20:00,100.79,100.86,100.66,100.7,24782.0,85.5516,85.611,85.4412,85.4752,24782.0
2015-07-27 11:30:00,100.69,100.77,100.52,100.64,32552.0,85.4667,85.5346,85.3224,85.4243,32552.0
2015-07-27 11:40:00,100.64,100.9,100.6,100.85,36648.0,85.4243,85.645,85.3903,85.6025,36648.0
2015-07-27 11:50:00,100.88,100.96,100.78,100.93,38772.0,85.628,85.6959,85.5431,85.6704,38772.0
2015-07-27 12:00:00,100.95,100.96,100.78,100.84,31579.0,85.6874,85.6959,85.5431,85.594,31579.0
2015-07-27 12:10:00,100.85,100.99,100.77,100.86,35955.0,85.6025,85.7213,85.5346,85.611,35955.0
2015-07-27 12:20:00,100.87,100.97,100.8,100.85,27673.0,85.6195,85.7044,85.5601,85.6025,27673.0
2015-07-27 12:30:00,100.84,100.91,100.82,100.83,25731.0,85.594,85.6534,85.577,85.5855,25731.0
2015-07-27 12:40:00,100.83,100.86,100.71,100.74,41344.0,85.5855,85.611,85.4837,85.5091,41344.0
2015-07-27 12:50:00,100.73,100.75,100.63,100.72,32761.0,85.5007,85.5176,85.4158,85.4922,32761.0
2015-07-27 13:00:00,100.72,100.74,100.62,100.66,24357.0,85.4922,85.5091,85.4073,85.4412,24357.0
2015-07-27 13:10:00,100.66,100.68,100.48,100.48,18770.0,85.4412,85.4582,85.2885,85.2885,18770.0
2015-07-27 13:20:00,100.48,100.51,100.35,100.38,23075.0,85.2885,85.3139,85.1781,85.2036,23075.0
2015-07-27 13:30:00,100.39,100.41,100.29,100.32,23043.0,85.2121,85.229,85.1272,85.1526,23043.0
2015-07-27 13:40:00,100.33,100.37,100.24,100.36,30169.0,85.1611,85.1951,85.0847,85.1866,30169.0
2015-07-27 13:50:00,100.36,100.55,100.33,100.39,21383.0,85.1866,85.3479,85.1611,85.2121,21383.0
2015-07-27 14:00:00,100.39,100.49,100.3,100.48,19023.0,85.2121,85.2969,85.1357,85.2885,19023.0
2015-07-27 14:10:00,100.44,100.6,100.38,100.55,17646.0,85.2545,85.3903,85.2036,85.3479,17646.0
2015-07-27 14:20:00,100.55,100.62,100.44,100.48,16415.0,85.3479,85.4073,85.2545,85.2885,16415.0
2015-07-27 14:30:00,100.48,100.5,100.33,100.46,23435.0,85.2885,85.3054,85.1611,85.2715,23435.0
2015-07-27 14:40:00,100.45,100.51,100.38,100.45,21486.0,85.263,85.3139,85.2036,85.263,21486.0
2015-07-27 14:50:00,100.47,100.47,100.36,100.44,23011.0,85.28,85.28,85.1866,85.2545,23011.0
2015-07-27 15:00:00,100.43,100.45,100.33,100.41,34473.0,85.246,85.263,85.1611,85.229,34473.0
2015-07-27 15:10:00,100.42,100.44,100.32,100.33,29302.0,85.2375,85.2545,85.1526,85.1611,29302.0
2015-07-27 15:20:00,100.34,100.37,100.23,100.24,33806.0,85.1696,85.1951,85.0763,85.0847,33806.0
2015-07-27 15:30:00,100.24,100.33,100.17,100.22,71117.0,85.0847,85.1611,85.0253,85.0678,71117.0
2015-07-27 15:40:00,100.22,100.3,100.14,100.29,66199.0,85.0678,85.1357,84.9999,85.1272,66199.0
2015-07-27 15:50:00,100.28,100.46,100.18,100.39,209979.0,85.1187,85.2715,85.0338,85.2121,209979.0
2015-07-28 09:30:00,100.91,101.58,100.91,101.03,93618.0,85.6534,86.2221,85.6534,85.7553,93618.0
2015-07-28 09:40:00,100.99,101.16,100.94,101.03,48634.0,85.7213,85.8656,85.6789,85.7553,48634.0
2015-07-28 09:50:00,101.02,101.36,100.89,101.29,40224.0,85.7468,86.0354,85.6365,85.976,40224.0
2015-07-28 10:00:00,101.21,101.27,100.86,100.94,32369.0,85.9081,85.959,85.611,85.6789,32369.0
2015-07-28 10:10:00,100.97,101.04,100.67,100.67,33455.0,85.7044,85.7638,85.4497,85.4497,33455.0
2015-07-28 10:20:00,100.65,100.77,100.51,100.52,29042.0,85.4328,85.5346,85.3139,85.3224,29042.0
2015-07-28 10:30:00,100.56,100.61,100.45,100.56,35847.0,85.3564,85.3988,85.263,85.3564,35847.0
2015-07-28 10:40:00,100.58,100.62,100.5,100.55,35857.0,85.3733,85.4073,85.3054,85.3479,35857.0
2015-07-28 10:50:00,100.53,100.68,100.51,100.64,25360.0,85.3309,85.4582,85.3139,85.4243,25360.0
2015-07-28 11:00:00,100.67,100.86,100.66,100.75,34220.0,85.4497,85.611,85.4412,85.5176,34220.0
2015-07-28 11:10:00,100.74,100.82,100.67,100.72,29622.0,85.5091,85.577,85.4497,85.4922,29622.0
2015-07-28 11:20:00,100.73,100.73,100.57,100.71,34466.0,85.5007,85.5007,85.3648,85.4837,34466.0
2015-07-28 11:30:00,100.74,100.86,100.73,100.81,24921.0,85.5091,85.611,85.5007,85.5686,24921.0
2015-07-28 11:40:00,100.82,101.03,100.81,101.02,35598.0,85.577,85.7553,85.5686,85.7468,35598.0
2015-07-28 11:50:00,101.02,101.13,101.0,101.12,40006.0,85.7468,85.8402,85.7298,85.8317,40006.0
2015-07-28 12:00:00,101.13,101.2,101.12,101.19,27889.0,85.8402,85.8996,85.8317,85.8911,27889.0
2015-07-28 12:10:00,101.2,101.26,101.11,101.22,19021.0,85.8996,85.9505,85.8232,85.9166,19021.0
2015-07-28 12:20:00,101.24,101.29,101.17,101.26,14635.0,85.9335,85.976,85.8741,85.9505,14635.0
2015-07-28 12:30:00,101.26,101.28,101.2,101.23,27136.0,85.9505,85.9675,85.8996,85.9251,27136.0
2015-07-28 12:40:00,101.23,101.3,101.19,101.26,19432.0,85.9251,85.9845,85.8911,85.9505,19432.0
2015-07-28 12:50:00,101.26,101.38,101.24,101.36,19150.0,85.9505,86.0524,85.9335,86.0354,19150.0
2015-07-28 13:00:00,101.35,101.57,101.28,101.56,27037.0,86.0269,86.2137,85.9675,86.2052,27037.0
2015-07-28 13:10:00,101.56,101.56,101.46,101.53,18751.0,86.2052,86.2052,86.1203,86.1797,18751.0
2015-07-28 13:20:00,101.52,101.57,101.47,101.48,17277.0,86.1712,86.2137,86.1288,86.1373,17277.0
2015-07-28 13:30:00,101.5,101.5,101.38,101.41,24821.0,86.1542,86.1542,86.0524,86.0778,24821.0
2015-07-28 13:40:00,101.41,101.51,101.39,101.51,21338.0,86.0778,86.1627,86.0609,86.1627,21338.0
2015-07-28 13:50:00,101.5,101.59,101.47,101.56,18291.0,86.1542,86.2306,86.1288,86.2052,18291.0
2015-07-28 14:00:00,101.55,101.66,101.52,101.64,18180.0,86.1967,86.29,86.1712,86.2731,18180.0
2015-07-28 14:10:00,101.65,101.74,101.62,101.69,20210.0,86.2816,86.358,86.2561,86.3155,20210.0
2015-07-28 14:20:00,101.7,101.73,101.69,101.7,22543.0,86.324,86.3495,86.3155,86.324,22543.0
2015-07-28 14:30:00,101.69,101.69,101.53,101.58,30449.0,86.3155,86.3155,86.1797,86.2221,30449.0
2015-07-28 14:40:00,101.58,101.61,101.51,101.57,24010.0,86.2221,86.2476,86.1627,86.2137,24010.0
2015-07-28 14:50:00,101.57,101.69,101.56,101.68,23835.0,86.2137,86.3155,86.2052,86.307,23835.0
2015-07-28 15:00:00,101.67,101.67,101.58,101.65,22916.0,86.2985,86.2985,86.2221,86.2816,22916.0
2015-07-28 15:10:00,101.65,101.75,101.63,101.75,37679.0,86.2816,86.3664,86.2646,86.3664,37679.0
2015-07-28 15:20:00,101.75,101.75,101.65,101.67,33550.0,86.3664,86.3664,86.2816,86.2985,33550.0
2015-07-28 15:30:00,101.67,101.7,101.61,101.67,51026.0,86.2985,86.324,86.2476,86.2985,51026.0
2015-07-28 15:40:00,101.67,101.76,101.65,101.7,63427.0,86.2985,86.3749,86.2816,86.324,63427.0
2015-07-28 15:50:00,101.7,101.76,101.64,101.69,139069.0,86.324,86.3749,86.2731,86.3155,139069.0
2015-07-29 09:30:00,101.69,101.99,101.52,101.74,68848.0,86.3155,86.5702,86.1712,86.358,68848.0
2015-07-29 09:40:00,101.9,101.99,101.61,101.64,23243.0,86.4938,86.5702,86.2476,86.2731,23243.0
2015-07-29 09:50:00,101.61,101.79,101.57,101.7,28796.0,86.2476,86.4004,86.2137,86.324,28796.0
2015-07-29 10:00:00,101.72,101.74,101.61,101.7,26129.0,86.341,86.358,86.2476,86.324,26129.0
2015-07-29 10:10:00,101.68,101.72,101.58,101.69,29808.0,86.307,86.341,86.2221,86.3155,29808.0
2015-07-29 10:20:00,101.7,101.81,101.67,101.81,38800.0,86.324,86.4174,86.2985,86.4174,38800.0
2015-07-29 10:30:00,101.81,101.98,101.77,101.81,43914.0,86.4174,86.5617,86.3834,86.4174,43914.0
2015-07-29 10:40:00,101.79,101.92,101.79,101.82,34080.0,86.4004,86.5107,86.4004,86.4259,34080.0
2015-07-29 10:50:00,101.82,101.89,101.76,101.77,28293.0,86.4259,86.4853,86.3749,86.3834,28293.0
2015-07-29 11:00:00,101.75,101.76,101.56,101.62,58834.0,86.3664,86.3749,86.2052,86.2561,58834.0
2015-07-29 11:10:00,101.63,101.67,101.58,101.65,31725.0,86.2646,86.2985,86.2221,86.2816,31725.0
2015-07-29 11:20:00,101.64,101.73,101.53,101.58,41762.0,86.2731,86.3495,86.1797,86.2221,41762.0
2015-07-29 11:30:00,101.58,101.89,101.58,101.89,19427.0,86.2221,86.4853,86.2221,86.4853,19427.0
2015-07-29 11:40:00,101.93,102.01,101.9,101.93,34109.0,86.5192,86.5871,86.4938,86.5192,34109.0
2015-07-29 11:50:00,101.92,102.08,101.89,102.07,25222.0,86.5107,86.6465,86.4853,86.6381,25222.0
2015-07-29 12:00:00,102.05,102.08,101.94,101.97,25640.0,86.6211,86.6465,86.5277,86.5532,25640.0
2015-07-29 12:10:00,101.99,102.12,101.98,102.09,18784.0,86.5702,86.6805,86.5617,86.655,18784.0
2015-07-29 12:20:00,102.11,102.23,102.05,102.21,24785.0,86.672,86.7739,86.6211,86.7569,24785.0
2015-07-29 12:30:00,102.22,102.24,102.12,102.19,26781.0,86.7654,86.7824,86.6805,86.7399,26781.0
2015-07-29 12:40:00,102.19,102.35,102.19,102.34,25729.0,86.7399,86.8757,86.7399,86.8672,25729.0
2015-07-29 12:50:00,102.34,102.42,102.31,102.34,23466.0,86.8672,86.9351,86.8418,86.8672,23466.0
2015-07-29 13:00:00,102.32,102.35,102.19,102.22,49109.0,86.8503,86.8757,86.7399,86.7654,49109.0
2015-07-29 13:10:00,102.21,102.32,102.21,102.29,15333.0,86.7569,86.8503,86.7569,86.8248,15333.0
2015-07-29 13:20:00,102.29,102.34,102.26,102.26,12083.0,86.8248,86.8672,86.7993,86.7993,12083.0
2015-07-29 13:30:00,102.27,102.36,102.27,102.35,16270.0,86.8078,86.8842,86.8078,86.8757,16270.0
2015-07-29 13:40:00,102.35,102.4,102.33,102.36,20339.0,86.8757,86.9182,86.8588,86.8842,20339.0
2015-07-29 13:50:00,102.36,102.37,102.32,102.35,21076.0,86.8842,86.8927,86.8503,86.8757,21076.0
2015-07-29 14:00:00,102.35,102.6,102.15,102.25,72895.0,86.8757,87.0879,86.706,86.7908,72895.0
2015-07-29 14:10:00,102.2,102.54,102.18,102.49,68870.0,86.7484,87.037,86.7314,86.9946,68870.0
2015-07-29 14:20:00,102.51,102.57,102.27,102.37,28364.0,87.0115,87.0625,86.8078,86.8927,28364.0
2015-07-29 14:30:00,102.36,102.55,102.35,102.55,25487.0,86.8842,87.0455,86.8757,87.0455,25487.0
2015-07-29 14:40:00,102.55,102.66,102.53,102.6,32070.0,87.0455,87.1389,87.0285,87.0879,32070.0
2015-07-29 14:50:00,102.65,102.71,102.52,102.52,45391.0,87.1304,87.1813,87.02,87.02,45391.0
2015-07-29 15:00:00,102.53,102.56,102.38,102.39,52526.0,87.0285,87.054,86.9012,86.9097,52526.0
2015-07-29 15:10:00,102.38,102.52,102.34,102.38,63475.0,86.9012,87.02,86.8672,86.9012,63475.0
2015-07-29 15:20:00,102.37,102.52,102.35,102.35,79281.0,86.8927,87.02,86.8757,86.8757,79281.0
2015-07-29 15:30:00,102.37,102.49,102.2,102.46,85592.0,86.8927,86.9946,86.7484,86.9691,85592.0
2015-07-29 15:40:00,102.47,102.61,102.46,102.55,91597.0,86.9776,87.0964,86.9691,87.0455,91597.0
2015-07-29 15:50:00,102.56,102.66,102.43,102.45,179686.0,87.054,87.1389,86.9436,86.9606,179686.0
2015-07-30 09:30:00,102.26,102.44,101.89,101.95,69364.0,86.7993,86.9521,86.4853,86.5362,69364.0
2015-07-30 09:40:00,101.98,101.98,101.61,101.68,38063.0,86.5617,86.5617,86.2476,86.307,38063.0
2015-07-30 09:50:00,101.71,101.97,101.7,101.88,20501.0,86.3325,86.5532,86.324,86.4768,20501.0
2015-07-30 10:00:00,101.84,101.99,101.77,101.79,28525.0,86.4428,86.5702,86.3834,86.4004,28525.0
2015-07-30 10:10:00,101.76,101.98,101.75,101.88,69453.0,86.3749,86.5617,86.3664,86.4768,69453.0
2015-07-30 10:20:00,101.86,102.08,101.84,102.08,27079.0,86.4598,86.6465,86.4428,86.6465,27079.0
2015-07-30 10:30:00,102.16,102.19,101.96,102.02,26176.0,86.7145,86.7399,86.5447,86.5956,26176.0
2015-07-30 10:40:00,102.04,102.18,101.97,101.97,27394.0,86.6126,86.7314,86.5532,86.5532,27394.0
2015-07-30 10:50:00,101.97,102.02,101.87,101.94,29937.0,86.5532,86.5956,86.4683,86.5277,29937.0
2015-07-30 11:00:00,101.93,102.17,101.9,102.08,31544.0,86.5192,86.7229,86.4938,86.6465,31544.0
2015-07-30 11:10:00,102.06,102.44,102.04,102.39,22140.0,86.6296,86.9521,86.6126,86.9097,22140.0
2015-07-30 11:20:00,102.39,102.68,102.38,102.59,45200.0,86.9097,87.1558,86.9012,87.0794,45200.0
2015-07-30 11:30:00,102.59,102.82,102.59,102.75,47423.0,87.0794,87.2747,87.0794,87.2153,47423.0
2015-07-30 11:40:00,102.74,102.83,102.7,102.78,28352.0,87.2068,87.2832,87.1728,87.2407,28352.0
2015-07-30 11:50:00,102.79,102.8,102.67,102.73,26332.0,87.2492,87.2577,87.1473,87.1983,26332.0
2015-07-30 12:00:00,102.76,102.85,102.73,102.76,18776.0,87.2237,87.3001,87.1983,87.2237,18776.0
2015-07-30 12:10:00,102.75,102.94,102.72,102.91,14613.0,87.2153,87.3765,87.1898,87.3511,14613.0
2015-07-30 12:20:00,102.89,102.92,102.85,102.87,12350.0,87.3341,87.3595,87.3001,87.3171,12350.0
2015-07-30 12:30:00,102.88,102.92,102.78,102.78,15169.0,87.3256,87.3595,87.2407,87.2407,15169.0
2015-07-30 12:40:00,102.8,102.94,102.79,102.94,19893.0,87.2577,87.3765,87.2492,87.3765,19893.0
2015-07-30 12:50:00,102.94,102.99,102.93,102.95,10216.0,87.3765,87.419,87.368,87.385,10216.0
2015-07-30 13:00:00,102.96,102.98,102.86,102.88,25140.0,87.3935,87.4105,87.3086,87.3256,25140.0
2015-07-30 13:10:00,102.89,102.99,102.86,102.99,13100.0,87.3341,87.419,87.3086,87.419,13100.0
2015-07-30 13:20:00,102.97,102.98,102.91,102.95,17406.0,87.402,87.4105,87.3511,87.385,17406.0
2015-07-30 13:30:00,102.94,102.96,102.8,102.8,17023.0,87.3765,87.3935,87.2577,87.2577,17023.0
2015-07-30 13:40:00,102.79,102.81,102.75,102.77,19214.0,87.2492,87.2662,87.2153,87.2322,19214.0
2015-07-30 13:50:00,102.76,102.82,102.72,102.74,18995.0,87.2237,87.2747,87.1898,87.2068,18995.0
2015-07-30 14:00:00,102.74,102.79,102.71,102.72,18026.0,87.2068,87.2492,87.1813,87.1898,18026.0
2015-07-30 14:10:00,102.71,102.76,102.68,102.69,18247.0,87.1813,87.2237,87.1558,87.1643,18247.0
2015-07-30 14:20:00,102.69,102.8,102.69,102.73,11494.0,87.1643,87.2577,87.1643,87.1983,11494.0
2015-07-30 14:30:00,102.74,102.77,102.65,102.67,10915.0,87.2068,87.2322,87.1304,87.1473,10915.0
2015-07-30 14:40:00,102.67,102.75,102.64,102.73,22607.0,87.1473,87.2153,87.1219,87.1983,22607.0
2015-07-30 14:50:00,102.73,102.85,102.73,102.84,23537.0,87.1983,87.3001,87.1983,87.2916,23537.0
2015-07-30 15:00:00,102.84,102.87,102.8,102.83,31374.0,87.2916,87.3171,87.2577,87.2832,31374.0
2015-07-30 15:10:00,102.83,102.86,102.8,102.84,22481.0,87.2832,87.3086,87.2577,87.2916,22481.0
2015-07-30 15:20:00,102.85,102.89,102.82,102.86,27049.0,87.3001,87.3341,87.2747,87.3086,27049.0
2015-07-30 15:30:00,102.86,102.86,102.75,102.82,64120.0,87.3086,87.3086,87.2153,87.2747,64120.0
2015-07-30 15:40:00,102.82,102.84,102.7,102.7,35736.0,87.2747,87.2916,87.1728,87.1728,35736.0
2015-07-30 15:50:00,102.71,102.79,102.61,102.67,168072.0,87.1813,87.2492,87.0964,87.1473,168072.0
2015-07-31 09:30:00,103.0,103.48,102.93,103.27,119767.0,87.4275,87.8349,87.368,87.6566,119767.0
2015-07-31 09:40:00,103.27,103.41,103.2,103.2,64876.0,87.6566,87.7755,87.5972,87.5972,64876.0
2015-07-31 09:50:00,103.21,103.56,103.13,103.49,69716.0,87.6057,87.9028,87.5378,87.8434,69716.0
2015-07-31 10:00:00,103.46,103.75,103.43,103.7,102344.0,87.8179,88.0641,87.7924,88.0216,102344.0
2015-07-31 10:10:00,103.68,103.79,103.58,103.58,58480.0,88.0046,88.098,87.9198,87.9198,58480.0
2015-07-31 10:20:00,103.6,103.9,103.57,103.71,45397.0,87.9367,88.1914,87.9113,88.0301,45397.0
2015-07-31 10:30:00,103.72,103.9,103.62,103.76,57696.0,88.0386,88.1914,87.9537,88.0726,57696.0
2015-07-31 10:40:00,103.77,103.85,103.64,103.83,32157.0,88.081,88.1489,87.9707,88.132,32157.0
2015-07-31 10:50:00,103.85,103.85,103.68,103.68,26836.0,88.1489,88.1489,88.0046,88.0046,26836.0
2015-07-31 11:00:00,103.67,103.82,103.63,103.72,43036.0,87.9962,88.1235,87.9622,88.0386,43036.0
2015-07-31 11:10:00,103.69,103.72,103.53,103.58,24374.0,88.0131,88.0386,87.8773,87.9198,24374.0
2015-07-31 11:20:00,103.6,103.61,103.49,103.51,22390.0,87.9367,87.9452,87.8434,87.8603,22390.0
2015-07-31 11:30:00,103.51,103.67,103.48,103.67,22432.0,87.8603,87.9962,87.8349,87.9962,22432.0
2015-07-31 11:40:00,103.66,103.77,103.65,103.75,25753.0,87.9877,88.081,87.9792,88.0641,25753.0
2015-07-31 11:50:00,103.74,103.86,103.74,103.83,31805.0,88.0556,88.1574,88.0556,88.132,31805.0
2015-07-31 12:00:00,103.82,103.97,103.79,103.94,42769.0,88.1235,88.2508,88.098,88.2253,42769.0
2015-07-31 12:10:00,103.95,103.99,103.84,103.84,20913.0,88.2338,88.2678,88.1405,88.1405,20913.0
2015-07-31 12:20:00,103.84,103.95,103.83,103.92,23058.0,88.1405,88.2338,88.132,88.2084,23058.0
2015-07-31 12:30:00,103.9,103.91,103.8,103.8,16761.0,88.1914,88.1999,88.1065,88.1065,16761.0
2015-07-31 12:40:00,103.79,103.79,103.72,103.75,11306.0,88.098,88.098,88.0386,88.0641,11306.0
2015-07-31 12:50:00,103.74,103.87,103.7,103.7,18545.0,88.0556,88.1659,88.0216,88.0216,18545.0
2015-07-31 13:00:00,103.7,103.77,103.67,103.75,17438.0,88.0216,88.081,87.9962,88.0641,17438.0
2015-07-31 13:10:00,103.73,103.74,103.64,103.68,27671.0,88.0471,88.0556,87.9707,88.0046,27671.0
2015-07-31 13:20:00,103.67,103.67,103.56,103.57,32994.0,87.9962,87.9962,87.9028,87.9113,32994.0
2015-07-31 13:30:00,103.57,103.57,103.33,103.33,46949.0,87.9113,87.9113,87.7076,87.7076,46949.0
2015-07-31 13:40:00,103.32,103.48,103.28,103.36,37133.0,87.6991,87.8349,87.6651,87.733,37133.0
2015-07-31 13:50:00,103.34,103.4,103.31,103.37,26978.0,87.7161,87.767,87.6906,87.7415,26978.0
2015-07-31 14:00:00,103.37,103.39,103.33,103.33,30004.0,87.7415,87.7585,87.7076,87.7076,30004.0
2015-07-31 14:10:00,103.32,103.36,103.26,103.34,36675.0,87.6991,87.733,87.6481,87.7161,36675.0
2015-07-31 14:20:00,103.33,103.37,103.25,103.34,66606.0,87.7076,87.7415,87.6397,87.7161,66606.0
2015-07-31 14:30:00,103.36,103.37,103.19,103.25,38167.0,87.733,87.7415,87.5887,87.6397,38167.0
2015-07-31 14:40:00,103.25,103.26,103.12,103.21,43478.0,87.6397,87.6481,87.5293,87.6057,43478.0
2015-07-31 14:50:00,103.2,103.26,103.16,103.16,44199.0,87.5972,87.6481,87.5633,87.5633,44199.0
2015-07-31 15:00:00,103.17,103.25,103.13,103.15,74755.0,87.5718,87.6397,87.5378,87.5548,74755.0
2015-07-31 15:10:00,103.14,103.23,103.14,103.2,45787.0,87.5463,87.6227,87.5463,87.5972,45787.0
2015-07-31 15:20:00,103.2,103.23,102.98,103.03,49159.0,87.5972,87.6227,87.4105,87.4529,49159.0
2015-07-31 15:30:00,103.03,103.16,103.0,103.12,54953.0,87.4529,87.5633,87.4275,87.5293,54953.0
2015-07-31 15:40:00,103.11,103.11,102.98,103.0,90251.0,87.5208,87.5208,87.4105,87.4275,90251.0
2015-07-31 15:50:00,102.99,103.17,102.94,103.13,239808.0,87.419,87.5718,87.3765,87.5378,239808.0
2015-08-03 09:30:00,103.17,103.78,103.12,103.3,189317.0,87.5718,88.0895,87.5293,87.6821,189317.0
2015-08-03 09:40:00,103.28,103.3,102.9,103.19,85088.0,87.6651,87.6821,87.3426,87.5887,85088.0
2015-08-03 09:50:00,103.19,103.3,103.1,103.25,47876.0,87.5887,87.6821,87.5123,87.6397,47876.0
2015-08-03 10:00:00,103.24,103.42,103.2,103.22,83811.0,87.6312,87.784,87.5972,87.6142,83811.0
2015-08-03 10:10:00,103.22,103.33,102.97,102.98,92295.0,87.6142,87.7076,87.402,87.4105,92295.0
2015-08-03 10:20:00,103.0,103.02,102.68,102.81,71963.0,87.4275,87.4444,87.1558,87.2662,71963.0
2015-08-03 10:30:00,102.82,102.84,102.73,102.81,32909.0,87.2747,87.2916,87.1983,87.2662,32909.0
2015-08-03 10:40:00,102.82,102.95,102.74,102.95,32204.0,87.2747,87.385,87.2068,87.385,32204.0
2015-08-03 10:50:00,102.96,103.05,102.89,102.98,32797.0,87.3935,87.4699,87.3341,87.4105,32797.0
2015-08-03 11:00:00,102.99,103.08,102.98,103.08,18039.0,87.419,87.4954,87.4105,87.4954,18039.0
2015-08-03 11:10:00,103.07,103.43,103.06,103.4,52084.0,87.4869,87.7924,87.4784,87.767,52084.0
2015-08-03 11:20:00,103.4,103.47,103.32,103.37,27874.0,87.767,87.8264,87.6991,87.7415,27874.0
2015-08-03 11:30:00,103.39,103.44,103.32,103.39,47338.0,87.7585,87.8009,87.6991,87.7585,47338.0
2015-08-03 11:40:00,103.38,103.43,103.33,103.35,24840.0,87.75,87.7924,87.7076,87.7245,24840.0
2015-08-03 11:50:00,103.35,103.37,103.22,103.35,24024.0,87.7245,87.7415,87.6142,87.7245,24024.0
2015-08-03 12:00:00,103.37,103.45,103.3,103.39,56183.0,87.7415,87.8094,87.6821,87.7585,56183.0
2015-08-03 12:10:00,103.39,103.48,103.36,103.38,35919.0,87.7585,87.8349,87.733,87.75,35919.0
2015-08-03 12:20:00,103.37,103.38,103.33,103.33,18233.0,87.7415,87.75,87.7076,87.7076,18233.0
2015-08-03 12:30:00,103.33,103.33,102.96,102.99,44162.0,87.7076,87.7076,87.3935,87.419,44162.0
2015-08-03 12:40:00,102.98,103.04,102.92,102.95,26405.0,87.4105,87.4614,87.3595,87.385,26405.0
2015-08-03 12:50:00,102.94,102.95,102.8,102.89,52954.0,87.3765,87.385,87.2577,87.3341,52954.0
2015-08-03 13:00:00,102.88,102.99,102.81,102.81,50898.0,87.3256,87.419,87.2662,87.2662,50898.0
2015-08-03 13:10:00,102.81,102.87,102.71,102.77,28764.0,87.2662,87.3171,87.1813,87.2322,28764.0
2015-08-03 13:20:00,102.76,102.89,102.76,102.88,21660.0,87.2237,87.3341,87.2237,87.3256,21660.0
2015-08-03 13:30:00,102.87,102.94,102.82,102.83,40305.0,87.3171,87.3765,87.2747,87.2832,40305.0
2015-08-03 13:40:00,102.84,102.87,102.72,102.77,40388.0,87.2916,87.3171,87.1898,87.2322,40388.0
2015-08-03 13:50:00,102.78,102.8,102.5,102.52,38797.0,87.2407,87.2577,87.003,87.02,38797.0
2015-08-03 14:00:00,102.51,102.54,102.4,102.45,38448.0,87.0115,87.037,86.9182,86.9606,38448.0
2015-08-03 14:10:00,102.47,102.57,102.38,102.48,18239.0,86.9776,87.0625,86.9012,86.9861,18239.0
2015-08-03 14:20:00,102.48,102.55,102.44,102.55,21100.0,86.9861,87.0455,86.9521,87.0455,21100.0
2015-08-03 14:30:00,102.56,102.64,102.48,102.64,21548.0,87.054,87.1219,86.9861,87.1219,21548.0
2015-08-03 14:40:00,102.63,102.7,102.57,102.62,33983.0,87.1134,87.1728,87.0625,87.1049,33983.0
2015-08-03 14:50:00,102.62,102.66,102.55,102.62,32906.0,87.1049,87.1389,87.0455,87.1049,32906.0
2015-08-03 15:00:00,102.64,102.73,102.61,102.72,24119.0,87.1219,87.1983,87.0964,87.1898,24119.0
2015-08-03 15:10:00,102.71,102.8,102.66,102.8,31329.0,87.1813,87.2577,87.1389,87.2577,31329.0
2015-08-03 15:20:00,102.8,102.96,102.79,102.96,39707.0,87.2577,87.3935,87.2492,87.3935,39707.0
2015-08-03 15:30:00,102.96,103.16,102.85,103.15,60215.0,87.3935,87.5633,87.3001,87.5548,60215.0
2015-08-03 15:40:00,103.2,103.32,103.1,103.14,64726.0,87.5972,87.6991,87.5123,87.5463,64726.0
2015-08-03 15:50:00,103.14,103.27,103.08,103.24,116544.0,87.5463,87.6566,87.4954,87.6312,116544.0
2015-08-04 09:30:00,103.21,103.69,103.11,103.54,56407.0,87.6057,88.0131,87.5208,87.8858,56407.0
2015-08-04 09:40:00,103.45,103.78,103.39,103.78,32507.0,87.8094,88.0895,87.7585,88.0895,32507.0
2015-08-04 09:50:00,103.78,103.84,103.66,103.79,23964.0,88.0895,88.1405,87.9877,88.098,23964.0
2015-08-04 10:00:00,103.75,103.97,103.64,103.94,24786.0,88.0641,88.2508,87.9707,88.2253,24786.0
2015-08-04 10:10:00,103.91,103.99,103.78,103.93,50862.0,88.1999,88.2678,88.0895,88.2168,50862.0
2015-08-04 10:20:00,103.92,104.35,103.91,104.25,57713.0,88.2084,88.5733,88.1999,88.4885,57713.0
2015-08-04 10:30:00,104.27,104.34,104.15,104.17,38986.0,88.5054,88.5649,88.4036,88.4206,38986.0
2015-08-04 10:40:00,104.16,104.27,104.05,104.18,28696.0,88.4121,88.5054,88.3187,88.4291,28696.0
2015-08-04 10:50:00,104.17,104.26,104.02,104.09,44993.0,88.4206,88.497,88.2932,88.3527,44993.0
2015-08-04 11:00:00,104.07,104.29,104.07,104.21,29602.0,88.3357,88.5224,88.3357,88.4545,29602.0
2015-08-04 11:10:00,104.19,104.43,104.17,104.35,53051.0,88.4375,88.6413,88.4206,88.5733,53051.0
2015-08-04 11:20:00,104.35,104.44,104.31,104.38,27165.0,88.5733,88.6497,88.5394,88.5988,27165.0
2015-08-04 11:30:00,104.41,104.43,104.3,104.34,29034.0,88.6243,88.6413,88.5309,88.5649,29034.0
2015-08-04 11:40:00,104.36,104.47,104.34,104.37,24757.0,88.5818,88.6752,88.5649,88.5903,24757.0
2015-08-04 11:50:00,104.36,104.41,104.3,104.38,28358.0,88.5818,88.6243,88.5309,88.5988,28358.0
2015-08-04 12:00:00,104.37,104.55,104.35,104.49,33090.0,88.5903,88.7431,88.5733,88.6922,33090.0
2015-08-04 12:10:00,104.5,104.6,104.37,104.42,36646.0,88.7007,88.7856,88.5903,88.6328,36646.0
2015-08-04 12:20:00,104.4,104.46,104.31,104.33,26994.0,88.6158,88.6667,88.5394,88.5564,26994.0
2015-08-04 12:30:00,104.3,104.39,104.3,104.38,23721.0,88.5309,88.6073,88.5309,88.5988,23721.0
2015-08-04 12:40:00,104.38,104.42,104.17,104.2,39582.0,88.5988,88.6328,88.4206,88.446,39582.0
2015-08-04 12:50:00,104.2,104.2,104.05,104.08,16397.0,88.446,88.446,88.3187,88.3442,16397.0
2015-08-04 13:00:00,104.07,104.1,104.0,104.03,20908.0,88.3357,88.3611,88.2763,88.3017,20908.0
2015-08-04 13:10:00,104.04,104.19,104.04,104.15,22379.0,88.3102,88.4375,88.3102,88.4036,22379.0
2015-08-04 13:20:00,104.15,104.26,104.15,104.16,20755.0,88.4036,88.497,88.4036,88.4121,20755.0
2015-08-04 13:30:00,104.16,104.37,104.16,104.37,22614.0,88.4121,88.5903,88.4121,88.5903,22614.0
2015-08-04 13:40:00,104.37,104.4,104.23,104.23,42198.0,88.5903,88.6158,88.4715,88.4715,42198.0
2015-08-04 13:50:00,104.2,104.2,103.88,103.88,28934.0,88.446,88.446,88.1744,88.1744,28934.0
2015-08-04 14:00:00,103.89,103.89,103.63,103.63,46880.0,88.1829,88.1829,87.9622,87.9622,46880.0
2015-08-04 14:10:00,103.63,103.64,103.52,103.62,26277.0,87.9622,87.9707,87.8688,87.9537,26277.0
2015-08-04 14:20:00,103.62,103.69,103.55,103.59,21196.0,87.9537,88.0131,87.8943,87.9283,21196.0
2015-08-04 14:30:00,103.59,103.75,103.54,103.75,27470.0,87.9283,88.0641,87.8858,88.0641,27470.0
2015-08-04 14:40:00,103.76,103.89,103.76,103.87,33880.0,88.0726,88.1829,88.0726,88.1659,33880.0
2015-08-04 14:50:00,103.88,103.92,103.76,103.85,47681.0,88.1744,88.2084,88.0726,88.1489,47681.0
2015-08-04 15:00:00,103.87,103.93,103.69,103.69,48667.0,88.1659,88.2168,88.0131,88.0131,48667.0
2015-08-04 15:10:00,103.69,103.77,103.52,103.59,79047.0,88.0131,88.081,87.8688,87.9283,79047.0
2015-08-04 15:20:00,103.61,103.61,103.48,103.51,80340.0,87.9452,87.9452,87.8349,87.8603,80340.0
2015-08-04 15:30:00,103.51,103.65,103.49,103.55,61037.0,87.8603,87.9792,87.8434,87.8943,61037.0
2015-08-04 15:40:00,103.55,103.56,103.18,103.37,130161.0,87.8943,87.9028,87.5802,87.7415,130161.0
2015-08-04 15:50:00,103.35,103.46,103.27,103.42,201614.0,87.7245,87.8179,87.6566,87.784,201614.0
2015-08-05 09:30:00,105.0,105.33,104.82,104.82,125389.0,89.1251,89.4052,88.9723,88.9723,125389.0
2015-08-05 09:40:00,104.89,104.91,104.57,104.88,78865.0,89.0317,89.0487,88.7601,89.0232,78865.0
2015-08-05 09:50:00,104.86,104.99,104.7,104.77,67289.0,89.0062,89.1166,88.8704,88.9298,67289.0
2015-08-05 10:00:00,104.8,104.89,104.63,104.77,59705.0,88.9553,89.0317,88.811,88.9298,59705.0
2015-08-05 10:10:00,104.79,104.91,104.67,104.9,47259.0,88.9468,89.0487,88.845,89.0402,47259.0
2015-08-05 10:20:00,104.88,104.95,104.72,104.78,143060.0,89.0232,89.0826,88.8874,88.9383,143060.0
2015-08-05 10:30:00,104.74,104.9,104.65,104.84,50248.0,88.9044,89.0402,88.828,88.9893,50248.0
2015-08-05 10:40:00,104.83,104.86,104.65,104.7,33434.0,88.9808,89.0062,88.828,88.8704,33434.0
2015-08-05 10:50:00,104.69,104.86,104.66,104.78,54179.0,88.8619,89.0062,88.8365,88.9383,54179.0
2015-08-05 11:00:00,104.78,104.85,104.7,104.74,65213.0,88.9383,88.9978,88.8704,88.9044,65213.0
2015-08-05 11:10:00,104.74,104.98,104.74,104.96,102910.0,88.9044,89.1081,88.9044,89.0911,102910.0
2015-08-05 11:20:00,104.95,104.95,104.74,104.81,75293.0,89.0826,89.0826,88.9044,88.9638,75293.0
2015-08-05 11:30:00,104.84,104.87,104.74,104.81,22403.0,88.9893,89.0147,88.9044,88.9638,22403.0
2015-08-05 11:40:00,104.81,104.99,104.79,104.96,40482.0,88.9638,89.1166,88.9468,89.0911,40482.0
2015-08-05 11:50:00,104.96,104.97,104.65,104.67,40541.0,89.0911,89.0996,88.828,88.845,40541.0
2015-08-05 12:00:00,104.67,104.78,104.55,104.7,43338.0,88.845,88.9383,88.7431,88.8704,43338.0
2015-08-05 12:10:00,104.7,104.76,104.65,104.65,15101.0,88.8704,88.9214,88.828,88.828,15101.0
2015-08-05 12:20:00,104.65,104.76,104.63,104.64,59263.0,88.828,88.9214,88.811,88.8195,59263.0
2015-08-05 12:30:00,104.64,104.66,104.46,104.48,27034.0,88.8195,88.8365,88.6667,88.6837,27034.0
2015-08-05 12:40:00,104.47,104.51,104.39,104.51,24482.0,88.6752,88.7092,88.6073,88.7092,24482.0
2015-08-05 12:50:00,104.53,104.71,104.46,104.7,16523.0,88.7261,88.8789,88.6667,88.8704,16523.0
2015-08-05 13:00:00,104.7,104.7,104.49,104.5,26397.0,88.8704,88.8704,88.6922,88.7007,26397.0
2015-08-05 13:10:00,104.49,104.51,104.13,104.19,63246.0,88.6922,88.7092,88.3866,88.4375,63246.0
2015-08-05 13:20:00,104.18,104.44,104.17,104.44,22734.0,88.4291,88.6497,88.4206,88.6497,22734.0
2015-08-05 13:30:00,104.44,104.51,104.39,104.48,29007.0,88.6497,88.7092,88.6073,88.6837,29007.0
2015-08-05 13:40:00,104.49,104.51,104.25,104.26,27426.0,88.6922,88.7092,88.4885,88.497,27426.0
2015-08-05 13:50:00,104.26,104.28,104.13,104.22,30381.0,88.497,88.5139,88.3866,88.463,30381.0
2015-08-05 14:00:00,104.22,104.36,104.17,104.26,28105.0,88.463,88.5818,88.4206,88.497,28105.0
2015-08-05 14:10:00,104.27,104.5,104.23,104.5,35541.0,88.5054,88.7007,88.4715,88.7007,35541.0
2015-08-05 14:20:00,104.51,104.69,104.51,104.68,30732.0,88.7092,88.8619,88.7092,88.8535,30732.0
2015-08-05 14:30:00,104.68,104.7,104.45,104.45,43314.0,88.8535,88.8704,88.6582,88.6582,43314.0
2015-08-05 14:40:00,104.45,104.48,104.29,104.47,43975.0,88.6582,88.6837,88.5224,88.6752,43975.0
2015-08-05 14:50:00,104.46,104.54,104.39,104.54,62665.0,88.6667,88.7346,88.6073,88.7346,62665.0
2015-08-05 15:00:00,104.57,104.68,104.5,104.65,33901.0,88.7601,88.8535,88.7007,88.828,33901.0
2015-08-05 15:10:00,104.66,104.77,104.61,104.61,36556.0,88.8365,88.9298,88.794,88.794,36556.0
2015-08-05 15:20:00,104.61,104.69,104.57,104.63,48940.0,88.794,88.8619,88.7601,88.811,48940.0
2015-08-05 15:30:00,104.62,104.62,104.45,104.5,72746.0,88.8025,88.8025,88.6582,88.7007,72746.0
2015-08-05 15:40:00,104.5,104.59,104.48,104.53,98657.0,88.7007,88.7771,88.6837,88.7261,98657.0
2015-08-05 15:50:00,104.54,104.67,104.5,104.52,207041.0,88.7346,88.845,88.7007,88.7176,207041.0
2015-08-06 09:30:00,104.3,104.86,104.26,104.26,83232.0,88.5309,89.0062,88.497,88.497,83232.0
2015-08-06 09:40:00,104.31,104.4,104.11,104.14,59362.0,88.5394,88.6158,88.3696,88.3951,59362.0
2015-08-06 09:50:00,104.13,104.18,103.83,103.88,33116.0,88.3866,88.4291,88.132,88.1744,33116.0
2015-08-06 10:00:00,103.86,104.15,103.83,104.04,21390.0,88.1574,88.4036,88.132,88.3102,21390.0
2015-08-06 10:10:00,104.03,104.2,103.94,103.94,18114.0,88.3017,88.446,88.2253,88.2253,18114.0
2015-08-06 10:20:00,103.94,103.95,103.71,103.71,20423.0,88.2253,88.2338,88.0301,88.0301,20423.0
2015-08-06 10:30:00,103.71,103.8,103.6,103.8,21712.0,88.0301,88.1065,87.9367,88.1065,21712.0
2015-08-06 10:40:00,103.81,103.89,103.73,103.87,23034.0,88.115,88.1829,88.0471,88.1659,23034.0
2015-08-06 10:50:00,103.86,103.89,103.76,103.86,19490.0,88.1574,88.1829,88.0726,88.1574,19490.0
2015-08-06 11:00:00,103.86,103.88,103.61,103.61,23363.0,88.1574,88.1744,87.9452,87.9452,23363.0
2015-08-06 11:10:00,103.63,103.75,103.53,103.73,15030.0,87.9622,88.0641,87.8773,88.0471,15030.0
2015-08-06 11:20:00,103.74,103.78,103.56,103.59,26148.0,88.0556,88.0895,87.9028,87.9283,26148.0
2015-08-06 11:30:00,103.57,103.6,103.45,103.47,22797.0,87.9113,87.9367,87.8094,87.8264,22797.0
2015-08-06 11:40:00,103.47,103.53,103.42,103.52,31298.0,87.8264,87.8773,87.784,87.8688,31298.0
2015-08-06 11:50:00,103.53,103.56,103.26,103.3,22475.0,87.8773,87.9028,87.6481,87.6821,22475.0
2015-08-06 12:00:00,103.27,103.37,103.27,103.34,17452.0,87.6566,87.7415,87.6566,87.7161,17452.0
2015-08-06 12:10:00,103.31,103.33,103.1,103.12,20277.0,87.6906,87.7076,87.5123,87.5293,20277.0
2015-08-06 12:20:00,103.12,103.19,103.0,103.17,21389.0,87.5293,87.5887,87.4275,87.5718,21389.0
2015-08-06 12:30:00,103.19,103.36,103.15,103.31,144119.0,87.5887,87.733,87.5548,87.6906,144119.0
2015-08-06 12:40:00,103.3,103.48,103.3,103.36,31988.0,87.6821,87.8349,87.6821,87.733,31988.0
2015-08-06 12:50:00,103.39,103.48,103.35,103.4,43935.0,87.7585,87.8349,87.7245,87.767,43935.0
2015-08-06 13:00:00,103.37,103.4,103.25,103.25,14711.0,87.7415,87.767,87.6397,87.6397,14711.0
2015-08-06 13:10:00,103.26,103.35,103.21,103.32,13779.0,87.6481,87.7245,87.6057,87.6991,13779.0
2015-08-06 13:20:00,103.3,103.47,103.29,103.47,16561.0,87.6821,87.8264,87.6736,87.8264,16561.0
2015-08-06 13:30:00,103.45,103.5,103.44,103.46,28027.0,87.8094,87.8519,87.8009,87.8179,28027.0
2015-08-06 13:40:00,103.45,103.5,103.44,103.45,15729.0,87.8094,87.8519,87.8009,87.8094,15729.0
2015-08-06 13:50:00,103.44,103.44,103.17,103.17,10872.0,87.8009,87.8009,87.5718,87.5718,10872.0
2015-08-06 14:00:00,103.16,103.23,103.08,103.08,22573.0,87.5633,87.6227,87.4954,87.4954,22573.0
2015-08-06 14:10:00,103.08,103.17,103.06,103.12,14854.0,87.4954,87.5718,87.4784,87.5293,14854.0
2015-08-06 14:20:00,103.11,103.37,103.11,103.32,16446.0,87.5208,87.7415,87.5208,87.6991,16446.0
2015-08-06 14:30:00,103.33,103.35,103.13,103.16,17284.0,87.7076,87.7245,87.5378,87.5633,17284.0
2015-08-06 14:40:00,103.17,103.34,103.15,103.29,21310.0,87.5718,87.7161,87.5548,87.6736,21310.0
2015-08-06 14:50:00,103.29,103.31,103.05,103.06,36014.0,87.6736,87.6906,87.4699,87.4784,36014.0
2015-08-06 15:00:00,103.08,103.24,103.07,103.22,30246.0,87.4954,87.6312,87.4869,87.6142,30246.0
2015-08-06 15:10:00,103.21,103.23,103.14,103.22,23192.0,87.6057,87.6227,87.5463,87.6142,23192.0
2015-08-06 15:20:00,103.22,103.23,103.12,103.13,40463.0,87.6142,87.6227,87.5293,87.5378,40463.0
2015-08-06 15:30:00,103.11,103.13,103.01,103.12,59653.0,87.5208,87.5378,87.4359,87.5293,59653.0
2015-08-06 15:40:00,103.11,103.18,103.06,103.13,52006.0,87.5208,87.5802,87.4784,87.5378,52006.0
2015-08-06 15:50:00,103.13,103.24,103.06,103.13,149119.0,87.5378,87.6312,87.4784,87.5378,149119.0
2015-08-07 09:30:00,103.21,103.31,102.75,103.01,72624.0,87.6057,87.6906,87.2153,87.4359,72624.0
2015-08-07 09:40:00,103.09,103.31,103.0,103.17,38365.0,87.5038,87.6906,87.4275,87.5718,38365.0
2015-08-07 09:50:00,103.12,103.42,102.99,103.18,31549.0,87.5293,87.784,87.419,87.5802,31549.0
2015-08-07 10:00:00,103.2,103.5,103.07,103.45,32589.0,87.5972,87.8519,87.4869,87.8094,32589.0
2015-08-07 10:10:00,103.46,103.47,103.32,103.43,35726.0,87.8179,87.8264,87.6991,87.7924,35726.0
2015-08-07 10:20:00,103.42,103.44,103.1,103.11,76091.0,87.784,87.8009,87.5123,87.5208,76091.0
2015-08-07 10:30:00,103.11,103.48,103.09,103.48,14682.0,87.5208,87.8349,87.5038,87.8349,14682.0
2015-08-07 10:40:00,103.47,103.47,103.32,103.4,24493.0,87.8264,87.8264,87.6991,87.767,24493.0
2015-08-07 10:50:00,103.43,103.48,103.15,103.16,18392.0,87.7924,87.8349,87.5548,87.5633,18392.0
2015-08-07 11:00:00,103.16,103.2,102.99,102.99,24027.0,87.5633,87.5972,87.419,87.419,24027.0
2015-08-07 11:10:00,102.99,103.02,102.77,102.77,63951.0,87.419,87.4444,87.2322,87.2322,63951.0
2015-08-07 11:20:00,102.76,102.89,102.76,102.83,32124.0,87.2237,87.3341,87.2237,87.2832,32124.0
2015-08-07 11:30:00,102.82,102.82,102.7,102.7,28127.0,87.2747,87.2747,87.1728,87.1728,28127.0
2015-08-07 11:40:00,102.72,102.86,102.72,102.74,25620.0,87.1898,87.3086,87.1898,87.2068,25620.0
2015-08-07 11:50:00,102.76,102.79,102.63,102.71,24679.0,87.2237,87.2492,87.1134,87.1813,24679.0
2015-08-07 12:00:00,102.73,102.94,102.73,102.9,16105.0,87.1983,87.3765,87.1983,87.3426,16105.0
2015-08-07 12:10:00,102.9,102.92,102.86,102.91,13599.0,87.3426,87.3595,87.3086,87.3511,13599.0
2015-08-07 12:20:00,102.91,102.91,102.79,102.84,13272.0,87.3511,87.3511,87.2492,87.2916,13272.0
2015-08-07 12:30:00,102.82,102.83,102.74,102.82,20241.0,87.2747,87.2832,87.2068,87.2747,20241.0
2015-08-07 12:40:00,102.83,102.92,102.82,102.86,19853.0,87.2832,87.3595,87.2747,87.3086,19853.0
2015-08-07 12:50:00,102.86,102.92,102.77,102.83,20621.0,87.3086,87.3595,87.2322,87.2832,20621.0
2015-08-07 13:00:00,102.84,102.86,102.8,102.83,18533.0,87.2916,87.3086,87.2577,87.2832,18533.0
2015-08-07 13:10:00,102.82,102.83,102.75,102.77,16205.0,87.2747,87.2832,87.2153,87.2322,16205.0
2015-08-07 13:20:00,102.78,102.85,102.76,102.85,13183.0,87.2407,87.3001,87.2237,87.3001,13183.0
2015-08-07 13:30:00,102.85,102.9,102.82,102.87,29372.0,87.3001,87.3426,87.2747,87.3171,29372.0
2015-08-07 13:40:00,102.87,102.94,102.85,102.89,27035.0,87.3171,87.3765,87.3001,87.3341,27035.0
2015-08-07 13:50:00,102.9,102.91,102.8,102.83,24010.0,87.3426,87.3511,87.2577,87.2832,24010.0
2015-08-07 14:00:00,102.82,102.97,102.8,102.97,13514.0,87.2747,87.402,87.2577,87.402,13514.0
2015-08-07 14:10:00,102.96,103.01,102.92,102.92,25528.0,87.3935,87.4359,87.3595,87.3595,25528.0
2015-08-07 14:20:00,102.92,103.01,102.87,102.98,17306.0,87.3595,87.4359,87.3171,87.4105,17306.0
2015-08-07 14:30:00,102.98,103.18,102.97,103.15,56946.0,87.4105,87.5802,87.402,87.5548,56946.0
2015-08-07 14:40:00,103.16,103.17,103.09,103.14,30192.0,87.5633,87.5718,87.5038,87.5463,30192.0
2015-08-07 14:50:00,103.14,103.29,103.13,103.29,34378.0,87.5463,87.6736,87.5378,87.6736,34378.0
2015-08-07 15:00:00,103.29,103.38,103.25,103.33,41397.0,87.6736,87.75,87.6397,87.7076,41397.0
2015-08-07 15:10:00,103.34,103.43,103.24,103.43,50535.0,87.7161,87.7924,87.6312,87.7924,50535.0
2015-08-07 15:20:00,103.43,103.74,103.41,103.64,69855.0,87.7924,88.0556,87.7755,87.9707,69855.0
2015-08-07 15:30:00,103.64,103.75,103.62,103.66,37187.0,87.9707,88.0641,87.9537,87.9877,37187.0
2015-08-07 15:40:00,103.65,103.68,103.52,103.68,60543.0,87.9792,88.0046,87.8688,88.0046,60543.0
2015-08-07 15:50:00,103.67,103.83,103.66,103.77,190123.0,87.9962,88.132,87.9877,88.081,190123.0
2015-08-10 09:30:00,104.31,104.5,104.14,104.39,95266.0,88.5394,88.7007,88.3951,88.6073,95266.0
2015-08-10 09:40:00,104.37,104.53,104.28,104.51,66768.0,88.5903,88.7261,88.5139,88.7092,66768.0
2015-08-10 09:50:00,104.52,104.79,104.51,104.54,35174.0,88.7176,88.9468,88.7092,88.7346,35174.0
2015-08-10 10:00:00,104.56,104.68,104.46,104.66,50931.0,88.7516,88.8535,88.6667,88.8365,50931.0
2015-08-10 10:10:00,104.68,104.85,104.63,104.8,28558.0,88.8535,88.9978,88.811,88.9553,28558.0
2015-08-10 10:20:00,104.81,104.91,104.76,104.77,25423.0,88.9638,89.0487,88.9214,88.9298,25423.0
2015-08-10 10:30:00,104.75,104.82,104.61,104.66,29484.0,88.9129,88.9723,88.794,88.8365,29484.0
2015-08-10 10:40:00,104.65,104.74,104.63,104.72,24700.0,88.828,88.9044,88.811,88.8874,24700.0
2015-08-10 10:50:00,104.76,104.78,104.67,104.77,27350.0,88.9214,88.9383,88.845,88.9298,27350.0
2015-08-10 11:00:00,104.77,105.0,104.77,104.98,52310.0,88.9298,89.1251,88.9298,89.1081,52310.0
2015-08-10 11:10:00,104.98,104.99,104.94,104.94,22618.0,89.1081,89.1166,89.0741,89.0741,22618.0
2015-08-10 11:20:00,104.94,104.94,104.83,104.84,26361.0,89.0741,89.0741,88.9808,88.9893,26361.0
2015-08-10 11:30:00,104.85,104.95,104.85,104.92,26735.0,88.9978,89.0826,88.9978,89.0572,26735.0
2015-08-10 11:40:00,104.94,105.08,104.9,105.07,57053.0,89.0741,89.193,89.0402,89.1845,57053.0
2015-08-10 11:50:00,105.07,105.2,105.07,105.16,27029.0,89.1845,89.2948,89.1845,89.2609,27029.0
2015-08-10 12:00:00,105.14,105.25,105.12,105.25,22143.0,89.2439,89.3373,89.2269,89.3373,22143.0
2015-08-10 12:10:00,105.25,105.29,105.24,105.26,21038.0,89.3373,89.3712,89.3288,89.3458,21038.0
2015-08-10 12:20:00,105.26,105.36,105.26,105.35,24668.0,89.3458,89.4306,89.3458,89.4222,24668.0
2015-08-10 12:30:00,105.35,105.37,105.33,105.36,18167.0,89.4222,89.4391,89.4052,89.4306,18167.0
2015-08-10 12:40:00,105.35,105.36,105.21,105.26,24557.0,89.4222,89.4306,89.3033,89.3458,24557.0
2015-08-10 12:50:00,105.27,105.27,105.08,105.11,18399.0,89.3543,89.3543,89.193,89.2184,18399.0
2015-08-10 13:00:00,105.11,105.24,105.08,105.24,15932.0,89.2184,89.3288,89.193,89.3288,15932.0
2015-08-10 13:10:00,105.24,105.29,105.19,105.26,19783.0,89.3288,89.3712,89.2863,89.3458,19783.0
2015-08-10 13:20:00,105.25,105.31,105.22,105.26,15132.0,89.3373,89.3882,89.3118,89.3458,15132.0
2015-08-10 13:30:00,105.23,105.29,105.23,105.25,20380.0,89.3203,89.3712,89.3203,89.3373,20380.0
2015-08-10 13:40:00,105.26,105.27,105.16,105.21,33181.0,89.3458,89.3543,89.2609,89.3033,33181.0
2015-08-10 13:50:00,105.22,105.28,105.22,105.26,22326.0,89.3118,89.3627,89.3118,89.3458,22326.0
2015-08-10 14:00:00,105.27,105.29,105.17,105.21,16821.0,89.3543,89.3712,89.2694,89.3033,16821.0
2015-08-10 14:10:00,105.21,105.29,105.17,105.27,25512.0,89.3033,89.3712,89.2694,89.3543,25512.0
2015-08-10 14:20:00,105.27,105.28,105.2,105.24,16837.0,89.3543,89.3627,89.2948,89.3288,16837.0
2015-08-10 14:30:00,105.25,105.25,105.19,105.25,20288.0,89.3373,89.3373,89.2863,89.3373,20288.0
2015-08-10 14:40:00,105.24,105.24,105.18,105.2,20730.0,89.3288,89.3288,89.2779,89.2948,20730.0
2015-08-10 14:50:00,105.2,105.2,105.11,105.11,32337.0,89.2948,89.2948,89.2184,89.2184,32337.0
2015-08-10 15:00:00,105.1,105.23,105.1,105.2,34448.0,89.21,89.3203,89.21,89.2948,34448.0
2015-08-10 15:10:00,105.21,105.26,105.18,105.18,56738.0,89.3033,89.3458,89.2779,89.2779,56738.0
2015-08-10 15:20:00,105.17,105.18,105.11,105.13,31952.0,89.2694,89.2779,89.2184,89.2354,31952.0
2015-08-10 15:30:00,105.14,105.19,105.13,105.14,48986.0,89.2439,89.2863,89.2354,89.2439,48986.0
2015-08-10 15:40:00,105.15,105.26,105.11,105.14,62488.0,89.2524,89.3458,89.2184,89.2439,62488.0
2015-08-10 15:50:00,105.15,105.24,105.12,105.24,118817.0,89.2524,89.3288,89.2269,89.3288,118817.0
2015-08-11 09:30:00,104.79,104.79,104.23,104.33,85287.0,88.9468,88.9468,88.4715,88.5564,85287.0
2015-08-11 09:40:00,104.36,104.5,104.24,104.46,41050.0,88.5818,88.7007,88.48,88.6667,41050.0
2015-08-11 09:50:00,104.45,104.48,104.24,104.3,57965.0,88.6582,88.6837,88.48,88.5309,57965.0
2015-08-11 10:00:00,104.29,104.56,104.28,104.54,46224.0,88.5224,88.7516,88.5139,88.7346,46224.0
2015-08-11 10:10:00,104.54,104.72,104.51,104.66,31075.0,88.7346,88.8874,88.7092,88.8365,31075.0
2015-08-11 10:20:00,104.69,104.95,104.69,104.73,41476.0,88.8619,89.0826,88.8619,88.8959,41476.0
2015-08-11 10:30:00,104.72,104.74,104.54,104.57,39804.0,88.8874,88.9044,88.7346,88.7601,39804.0
2015-08-11 10:40:00,104.57,104.85,104.54,104.81,21789.0,88.7601,88.9978,88.7346,88.9638,21789.0
2015-08-11 10:50:00,104.83,104.83,104.55,104.58,24303.0,88.9808,88.9808,88.7431,88.7686,24303.0
2015-08-11 11:00:00,104.53,104.59,104.26,104.29,17734.0,88.7261,88.7771,88.497,88.5224,17734.0
2015-08-11 11:10:00,104.29,104.4,104.27,104.35,18670.0,88.5224,88.6158,88.5054,88.5733,18670.0
2015-08-11 11:20:00,104.34,104.34,104.05,104.09,34681.0,88.5649,88.5649,88.3187,88.3527,34681.0
2015-08-11 11:30:00,104.1,104.21,104.08,104.13,20378.0,88.3611,88.4545,88.3442,88.3866,20378.0
2015-08-11 11:40:00,104.12,104.12,103.9,103.93,22208.0,88.3781,88.3781,88.1914,88.2168,22208.0
2015-08-11 11:50:00,103.93,103.99,103.85,103.9,20621.0,88.2168,88.2678,88.1489,88.1914,20621.0
2015-08-11 12:00:00,103.91,103.93,103.85,103.91,12673.0,88.1999,88.2168,88.1489,88.1999,12673.0
2015-08-11 12:10:00,103.93,103.96,103.85,103.87,11891.0,88.2168,88.2423,88.1489,88.1659,11891.0
2015-08-11 12:20:00,103.86,103.88,103.77,103.86,19574.0,88.1574,88.1744,88.081,88.1574,19574.0
2015-08-11 12:30:00,103.85,103.95,103.84,103.89,14375.0,88.1489,88.2338,88.1405,88.1829,14375.0
2015-08-11 12:40:00,103.9,103.96,103.85,103.85,17309.0,88.1914,88.2423,88.1489,88.1489,17309.0
2015-08-11 12:50:00,103.86,103.89,103.75,103.76,18116.0,88.1574,88.1829,88.0641,88.0726,18116.0
2015-08-11 13:00:00,103.74,103.77,103.59,103.68,25131.0,88.0556,88.081,87.9283,88.0046,25131.0
2015-08-11 13:10:00,103.68,103.69,103.53,103.65,15045.0,88.0046,88.0131,87.8773,87.9792,15045.0
2015-08-11 13:20:00,103.64,103.72,103.58,103.71,17353.0,87.9707,88.0386,87.9198,88.0301,17353.0
2015-08-11 13:30:00,103.7,103.8,103.64,103.75,12816.0,88.0216,88.1065,87.9707,88.0641,12816.0
2015-08-11 13:40:00,103.76,103.83,103.76,103.77,13720.0,88.0726,88.132,88.0726,88.081,13720.0
2015-08-11 13:50:00,103.78,103.82,103.65,103.66,17305.0,88.0895,88.1235,87.9792,87.9877,17305.0
2015-08-11 14:00:00,103.65,103.69,103.57,103.66,24214.0,87.9792,88.0131,87.9113,87.9877,24214.0
2015-08-11 14:10:00,103.67,103.7,103.49,103.49,19579.0,87.9962,88.0216,87.8434,87.8434,19579.0
2015-08-11 14:20:00,103.51,103.73,103.51,103.68,27145.0,87.8603,88.0471,87.8603,88.0046,27145.0
2015-08-11 14:30:00,103.69,103.69,103.46,103.51,81357.0,88.0131,88.0131,87.8179,87.8603,81357.0
2015-08-11 14:40:00,103.5,103.54,103.46,103.49,30209.0,87.8519,87.8858,87.8179,87.8434,30209.0
2015-08-11 14:50:00,103.48,103.58,103.41,103.51,27214.0,87.8349,87.9198,87.7755,87.8603,27214.0
2015-08-11 15:00:00,103.52,103.62,103.48,103.5,77188.0,87.8688,87.9537,87.8349,87.8519,77188.0
2015-08-11 15:10:00,103.51,103.7,103.51,103.68,50363.0,87.8603,88.0216,87.8603,88.0046,50363.0
2015-08-11 15:20:00,103.68,103.76,103.66,103.72,40881.0,88.0046,88.0726,87.9877,88.0386,40881.0
2015-08-11 15:30:00,103.73,103.8,103.54,103.69,105275.0,88.0471,88.1065,87.8858,88.0131,105275.0
2015-08-11 15:40:00,103.69,103.74,103.54,103.56,85546.0,88.0131,88.0556,87.8858,87.9028,85546.0
2015-08-11 15:50:00,103.56,103.75,103.53,103.59,204170.0,87.9028,88.0641,87.8773,87.9283,204170.0
2015-08-12 09:30:00,102.71,103.11,102.59,103.09,136133.0,87.1813,87.5208,87.0794,87.5038,136133.0
2015-08-12 09:40:00,103.09,103.54,103.09,103.31,48907.0,87.5038,87.8858,87.5038,87.6906,48907.0
2015-08-12 09:50:00,103.29,103.36,103.09,103.29,60657.0,87.6736,87.733,87.5038,87.6736,60657.0
2015-08-12 10:00:00,103.28,103.46,103.06,103.06,50608.0,87.6651,87.8179,87.4784,87.4784,50608.0
2015-08-12 10:10:00,103.12,103.14,102.78,102.92,38195.0,87.5293,87.5463,87.2407,87.3595,38195.0
2015-08-12 10:20:00,102.95,102.95,102.35,102.72,49912.0,87.385,87.385,86.8757,87.1898,49912.0
2015-08-12 10:30:00,102.71,102.72,102.55,102.64,53148.0,87.1813,87.1898,87.0455,87.1219,53148.0
2015-08-12 10:40:00,102.62,102.68,102.47,102.53,46252.0,87.1049,87.1558,86.9776,87.0285,46252.0
2015-08-12 10:50:00,102.54,102.54,102.34,102.38,68294.0,87.037,87.037,86.8672,86.9012,68294.0
2015-08-12 11:00:00,102.39,102.66,102.39,102.6,40921.0,86.9097,87.1389,86.9097,87.0879,40921.0
2015-08-12 11:10:00,102.62,102.67,102.5,102.6,43765.0,87.1049,87.1473,87.003,87.0879,43765.0
2015-08-12 11:20:00,102.61,102.64,102.52,102.61,24169.0,87.0964,87.1219,87.02,87.0964,24169.0
2015-08-12 11:30:00,102.61,102.61,102.5,102.52,21752.0,87.0964,87.0964,87.003,87.02,21752.0
2015-08-12 11:40:00,102.52,102.57,102.47,102.48,21194.0,87.02,87.0625,86.9776,86.9861,21194.0
2015-08-12 11:50:00,102.49,102.51,102.36,102.43,74128.0,86.9946,87.0115,86.8842,86.9436,74128.0
2015-08-12 12:00:00,102.45,102.48,102.37,102.47,56151.0,86.9606,86.9861,86.8927,86.9776,56151.0
2015-08-12 12:10:00,102.47,102.67,102.47,102.67,35792.0,86.9776,87.1473,86.9776,87.1473,35792.0
2015-08-12 12:20:00,102.65,102.66,102.52,102.55,45544.0,87.1304,87.1389,87.02,87.0455,45544.0
2015-08-12 12:30:00,102.56,102.8,102.52,102.76,65520.0,87.054,87.2577,87.02,87.2237,65520.0
2015-08-12 12:40:00,102.76,102.89,102.74,102.78,37332.0,87.2237,87.3341,87.2068,87.2407,37332.0
2015-08-12 12:50:00,102.75,102.84,102.68,102.72,15510.0,87.2153,87.2916,87.1558,87.1898,15510.0
2015-08-12 13:00:00,102.71,102.99,102.71,102.79,35972.0,87.1813,87.419,87.1813,87.2492,35972.0
2015-08-12 13:10:00,102.79,102.97,102.75,102.94,28683.0,87.2492,87.402,87.2153,87.3765,28683.0
2015-08-12 13:20:00,102.95,103.02,102.85,102.86,22669.0,87.385,87.4444,87.3001,87.3086,22669.0
2015-08-12 13:30:00,102.84,102.91,102.69,102.7,51154.0,87.2916,87.3511,87.1643,87.1728,51154.0
2015-08-12 13:40:00,102.7,103.1,102.7,103.09,27792.0,87.1728,87.5123,87.1728,87.5038,27792.0
2015-08-12 13:50:00,103.11,103.31,103.09,103.29,24836.0,87.5208,87.6906,87.5038,87.6736,24836.0
2015-08-12 14:00:00,103.28,103.32,103.17,103.32,20354.0,87.6651,87.6991,87.5718,87.6991,20354.0
2015-08-12 14:10:00,103.31,103.38,103.1,103.26,44847.0,87.6906,87.75,87.5123,87.6481,44847.0
2015-08-12 14:20:00,103.24,103.25,102.8,102.89,48422.0,87.6312,87.6397,87.2577,87.3341,48422.0
2015-08-12 14:30:00,102.93,103.11,102.89,103.11,52406.0,87.368,87.5208,87.3341,87.5208,52406.0
2015-08-12 14:40:00,103.11,103.38,103.05,103.38,54195.0,87.5208,87.75,87.4699,87.75,54195.0
2015-08-12 14:50:00,103.4,103.53,103.28,103.51,39303.0,87.767,87.8773,87.6651,87.8603,39303.0
2015-08-12 15:00:00,103.49,103.62,103.46,103.62,24690.0,87.8434,87.9537,87.8179,87.9537,24690.0
2015-08-12 15:10:00,103.62,103.63,103.44,103.55,34854.0,87.9537,87.9622,87.8009,87.8943,34854.0
2015-08-12 15:20:00,103.55,103.8,103.54,103.71,62672.0,87.8943,88.1065,87.8858,88.0301,62672.0
2015-08-12 15:30:00,103.7,103.85,103.69,103.71,48982.0,88.0216,88.1489,88.0131,88.0301,48982.0
2015-08-12 15:40:00,103.72,103.72,103.5,103.61,94728.0,88.0386,88.0386,87.8519,87.9452,94728.0
2015-08-12 15:50:00,103.61,103.77,103.58,103.76,168493.0,87.9452,88.081,87.9198,88.0726,168493.0
2015-08-13 09:30:00,104.04,104.04,102.97,102.98,111294.0,88.3102,88.3102,87.402,87.4105,111294.0
2015-08-13 09:40:00,102.95,103.14,102.85,102.9,103557.0,87.385,87.5463,87.3001,87.3426,103557.0
2015-08-13 09:50:00,102.9,103.14,102.85,102.88,50282.0,87.3426,87.5463,87.3001,87.3256,50282.0
2015-08-13 10:00:00,102.83,102.95,102.79,102.79,40447.0,87.2832,87.385,87.2492,87.2492,40447.0
2015-08-13 10:10:00,102.81,102.85,102.69,102.7,49307.0,87.2662,87.3001,87.1643,87.1728,49307.0
2015-08-13 10:20:00,102.7,102.89,102.66,102.87,35907.0,87.1728,87.3341,87.1389,87.3171,35907.0
2015-08-13 10:30:00,102.91,103.06,102.85,103.04,68329.0,87.3511,87.4784,87.3001,87.4614,68329.0
2015-08-13 10:40:00,103.03,103.11,102.96,103.02,40042.0,87.4529,87.5208,87.3935,87.4444,40042.0
2015-08-13 10:50:00,103.02,103.14,102.88,103.09,63200.0,87.4444,87.5463,87.3256,87.5038,63200.0
2015-08-13 11:00:00,103.07,103.14,102.88,102.92,39150.0,87.4869,87.5463,87.3256,87.3595,39150.0
2015-08-13 11:10:00,102.89,103.0,102.88,102.93,82076.0,87.3341,87.4275,87.3256,87.368,82076.0
2015-08-13 11:20:00,102.93,102.96,102.82,102.86,48188.0,87.368,87.3935,87.2747,87.3086,48188.0
2015-08-13 11:30:00,102.88,103.1,102.83,103.04,33944.0,87.3256,87.5123,87.2832,87.4614,33944.0
2015-08-13 11:40:00,103.06,103.3,103.03,103.27,34175.0,87.4784,87.6821,87.4529,87.6566,34175.0
2015-08-13 11:50:00,103.28,103.29,103.21,103.28,35916.0,87.6651,87.6736,87.6057,87.6651,35916.0
2015-08-13 12:00:00,103.29,103.52,103.29,103.49,25317.0,87.6736,87.8688,87.6736,87.8434,25317.0
2015-08-13 12:10:00,103.52,103.6,103.51,103.57,19261.0,87.8688,87.9367,87.8603,87.9113,19261.0
2015-08-13 12:20:00,103.57,103.84,103.57,103.81,48608.0,87.9113,88.1405,87.9113,88.115,48608.0
2015-08-13 12:30:00,103.82,103.91,103.8,103.9,24336.0,88.1235,88.1999,88.1065,88.1914,24336.0
2015-08-13 12:40:00,103.9,103.9,103.63,103.69,73630.0,88.1914,88.1914,87.9622,88.0131,73630.0
2015-08-13 12:50:00,103.7,103.91,103.69,103.83,31829.0,88.0216,88.1999,88.0131,88.132,31829.0
2015-08-13 13:00:00,103.83,104.06,103.81,104.06,27599.0,88.132,88.3272,88.115,88.3272,27599.0
2015-08-13 13:10:00,104.05,104.09,103.65,103.7,80904.0,88.3187,88.3527,87.9792,88.0216,80904.0
2015-08-13 13:20:00,103.71,103.91,103.71,103.87,28078.0,88.0301,88.1999,88.0301,88.1659,28078.0
2015-08-13 13:30:00,103.85,103.89,103.76,103.77,33200.0,88.1489,88.1829,88.0726,88.081,33200.0
2015-08-13 13:40:00,103.76,103.77,103.7,103.7,25413.0,88.0726,88.081,88.0216,88.0216,25413.0
2015-08-13 13:50:00,103.71,103.71,103.39,103.53,52091.0,88.0301,88.0301,87.7585,87.8773,52091.0
2015-08-13 14:00:00,103.55,103.72,103.52,103.72,35394.0,87.8943,88.0386,87.8688,88.0386,35394.0
2015-08-13 14:10:00,103.74,103.78,103.68,103.73,45276.0,88.0556,88.0895,88.0046,88.0471,45276.0
2015-08-13 14:20:00,103.73,103.86,103.69,103.85,31192.0,88.0471,88.1574,88.0131,88.1489,31192.0
2015-08-13 14:30:00,103.83,103.92,103.83,103.87,17273.0,88.132,88.2084,88.132,88.1659,17273.0
2015-08-13 14:40:00,103.86,103.86,103.5,103.56,96460.0,88.1574,88.1574,87.8519,87.9028,96460.0
2015-08-13 14:50:00,103.56,103.69,103.55,103.67,51155.0,87.9028,88.0131,87.8943,87.9962,51155.0
2015-08-13 15:00:00,103.68,103.77,103.48,103.49,73363.0,88.0046,88.081,87.8349,87.8434,73363.0
2015-08-13 15:10:00,103.49,103.63,103.41,103.61,44093.0,87.8434,87.9622,87.7755,87.9452,44093.0
2015-08-13 15:20:00,103.62,103.63,103.38,103.4,51001.0,87.9537,87.9622,87.75,87.767,51001.0
2015-08-13 15:30:00,103.38,103.38,103.22,103.36,58938.0,87.75,87.75,87.6142,87.733,58938.0
2015-08-13 15:40:00,103.36,103.44,103.2,103.43,65439.0,87.733,87.8009,87.5972,87.7924,65439.0
2015-08-13 15:50:00,103.42,103.55,103.36,103.43,118479.0,87.784,87.8943,87.733,87.7924,118479.0
2015-08-14 09:30:00,103.0,103.15,102.78,102.92,91506.0,87.4275,87.5548,87.2407,87.3595,91506.0
2015-08-14 09:40:00,102.92,103.13,102.89,103.11,60246.0,87.3595,87.5378,87.3341,87.5208,60246.0
2015-08-14 09:50:00,103.11,103.35,103.08,103.25,88307.0,87.5208,87.7245,87.4954,87.6397,88307.0
2015-08-14 10:00:00,103.25,103.44,103.13,103.18,62612.0,87.6397,87.8009,87.5378,87.5802,62612.0
2015-08-14 10:10:00,103.16,103.2,103.05,103.17,53324.0,87.5633,87.5972,87.4699,87.5718,53324.0
2015-08-14 10:20:00,103.17,103.22,103.02,103.03,57123.0,87.5718,87.6142,87.4444,87.4529,57123.0
2015-08-14 10:30:00,103.03,103.08,102.96,102.98,80740.0,87.4529,87.4954,87.3935,87.4105,80740.0
2015-08-14 10:40:00,102.99,103.01,102.78,102.8,47491.0,87.419,87.4359,87.2407,87.2577,47491.0
2015-08-14 10:50:00,102.77,103.01,102.77,102.9,36081.0,87.2322,87.4359,87.2322,87.3426,36081.0
2015-08-14 11:00:00,102.88,102.96,102.78,102.79,36630.0,87.3256,87.3935,87.2407,87.2492,36630.0
2015-08-14 11:10:00,102.79,102.79,102.49,102.53,49967.0,87.2492,87.2492,86.9946,87.0285,49967.0
2015-08-14 11:20:00,102.51,102.56,102.43,102.48,59242.0,87.0115,87.054,86.9436,86.9861,59242.0
2015-08-14 11:30:00,102.49,102.73,102.42,102.73,44812.0,86.9946,87.1983,86.9351,87.1983,44812.0
2015-08-14 11:40:00,102.73,102.93,102.72,102.83,27234.0,87.1983,87.368,87.1898,87.2832,27234.0
2015-08-14 11:50:00,102.82,102.94,102.79,102.93,20547.0,87.2747,87.3765,87.2492,87.368,20547.0
2015-08-14 12:00:00,102.96,102.99,102.84,102.89,25887.0,87.3935,87.419,87.2916,87.3341,25887.0
2015-08-14 12:10:00,102.9,102.98,102.88,102.92,26102.0,87.3426,87.4105,87.3256,87.3595,26102.0
2015-08-14 12:20:00,102.91,102.94,102.83,102.94,28908.0,87.3511,87.3765,87.2832,87.3765,28908.0
2015-08-14 12:30:00,102.94,103.08,102.92,103.0,24004.0,87.3765,87.4954,87.3595,87.4275,24004.0
2015-08-14 12:40:00,102.99,103.01,102.74,102.75,27039.0,87.419,87.4359,87.2068,87.2153,27039.0
2015-08-14 12:50:00,102.76,102.92,102.72,102.91,23790.0,87.2237,87.3595,87.1898,87.3511,23790.0
2015-08-14 13:00:00,102.91,103.01,102.88,103.01,26743.0,87.3511,87.4359,87.3256,87.4359,26743.0
2015-08-14 13:10:00,103.0,103.24,102.98,103.24,21339.0,87.4275,87.6312,87.4105,87.6312,21339.0
2015-08-14 13:20:00,103.22,103.23,103.06,103.06,44031.0,87.6142,87.6227,87.4784,87.4784,44031.0
2015-08-14 13:30:00,103.1,103.24,103.1,103.16,23390.0,87.5123,87.6312,87.5123,87.5633,23390.0
2015-08-14 13:40:00,103.19,103.19,102.94,102.97,22353.0,87.5887,87.5887,87.3765,87.402,22353.0
2015-08-14 13:50:00,102.98,103.11,102.97,103.1,22008.0,87.4105,87.5208,87.402,87.5123,22008.0
2015-08-14 14:00:00,103.11,103.17,103.08,103.12,20914.0,87.5208,87.5718,87.4954,87.5293,20914.0
2015-08-14 14:10:00,103.1,103.19,103.08,103.12,35042.0,87.5123,87.5887,87.4954,87.5293,35042.0
2015-08-14 14:20:00,103.11,103.22,103.02,103.1,45521.0,87.5208,87.6142,87.4444,87.5123,45521.0
2015-08-14 14:30:00,103.09,103.19,103.07,103.19,38201.0,87.5038,87.5887,87.4869,87.5887,38201.0
2015-08-14 14:40:00,103.18,103.3,103.17,103.3,27591.0,87.5802,87.6821,87.5718,87.6821,27591.0
2015-08-14 14:50:00,103.3,103.35,103.25,103.28,36507.0,87.6821,87.7245,87.6397,87.6651,36507.0
2015-08-14 15:00:00,103.28,103.46,103.27,103.38,48090.0,87.6651,87.8179,87.6566,87.75,48090.0
2015-08-14 15:10:00,103.38,103.47,103.37,103.43,23489.0,87.75,87.8264,87.7415,87.7924,23489.0
2015-08-14 15:20:00,103.43,103.53,103.43,103.53,30793.0,87.7924,87.8773,87.7924,87.8773,30793.0
2015-08-14 15:30:00,103.52,103.53,103.34,103.4,76510.0,87.8688,87.8773,87.7161,87.767,76510.0
2015-08-14 15:40:00,103.4,103.45,103.36,103.38,75808.0,87.767,87.8094,87.733,87.75,75808.0
2015-08-14 15:50:00,103.39,103.5,103.38,103.47,117202.0,87.7585,87.8519,87.75,87.8264,117202.0
2015-08-17 09:30:00,103.33,103.33,102.55,102.69,59725.0,87.7076,87.7076,87.0455,87.1643,59725.0
2015-08-17 09:40:00,102.68,102.68,102.51,102.63,38612.0,87.1558,87.1558,87.0115,87.1134,38612.0
2015-08-17 09:50:00,102.6,102.73,102.55,102.58,27130.0,87.0879,87.1983,87.0455,87.071,27130.0
2015-08-17 10:00:00,102.59,102.71,102.43,102.66,41644.0,87.0794,87.1813,86.9436,87.1389,41644.0
2015-08-17 10:10:00,102.64,103.24,102.64,103.23,25557.0,87.1219,87.6312,87.1219,87.6227,25557.0
2015-08-17 10:20:00,103.18,103.22,102.85,102.96,73575.0,87.5802,87.6142,87.3001,87.3935,73575.0
2015-08-17 10:30:00,102.96,103.0,102.79,102.83,22177.0,87.3935,87.4275,87.2492,87.2832,22177.0
2015-08-17 10:40:00,102.84,103.03,102.83,102.91,26412.0,87.2916,87.4529,87.2832,87.3511,26412.0
2015-08-17 10:50:00,102.95,103.02,102.84,102.98,44076.0,87.385,87.4444,87.2916,87.4105,44076.0
2015-08-17 11:00:00,102.98,103.09,102.92,102.98,34906.0,87.4105,87.5038,87.3595,87.4105,34906.0
2015-08-17 11:10:00,102.98,103.06,102.91,102.96,22954.0,87.4105,87.4784,87.3511,87.3935,22954.0
2015-08-17 11:20:00,102.96,103.0,102.76,102.76,69643.0,87.3935,87.4275,87.2237,87.2237,69643.0
2015-08-17 11:30:00,102.78,102.83,102.63,102.69,63768.0,87.2407,87.2832,87.1134,87.1643,63768.0
2015-08-17 11:40:00,102.7,102.79,102.68,102.73,27872.0,87.1728,87.2492,87.1558,87.1983,27872.0
2015-08-17 11:50:00,102.75,102.77,102.64,102.76,38431.0,87.2153,87.2322,87.1219,87.2237,38431.0
2015-08-17 12:00:00,102.75,102.81,102.64,102.66,45544.0,87.2153,87.2662,87.1219,87.1389,45544.0
2015-08-17 12:10:00,102.64,102.77,102.62,102.66,24404.0,87.1219,87.2322,87.1049,87.1389,24404.0
2015-08-17 12:20:00,102.62,102.91,102.62,102.82,30008.0,87.1049,87.3511,87.1049,87.2747,30008.0
2015-08-17 12:30:00,102.82,102.96,102.82,102.95,24327.0,87.2747,87.3935,87.2747,87.385,24327.0
2015-08-17 12:40:00,102.95,103.04,102.87,102.89,37187.0,87.385,87.4614,87.3171,87.3341,37187.0
2015-08-17 12:50:00,102.9,103.12,102.82,103.12,25999.0,87.3426,87.5293,87.2747,87.5293,25999.0
2015-08-17 13:00:00,103.13,103.19,103.09,103.1,25970.0,87.5378,87.5887,87.5038,87.5123,25970.0
2015-08-17 13:10:00,103.1,103.24,103.1,103.19,34587.0,87.5123,87.6312,87.5123,87.5887,34587.0
2015-08-17 13:20:00,103.19,103.29,103.17,103.29,53611.0,87.5887,87.6736,87.5718,87.6736,53611.0
2015-08-17 13:30:00,103.31,103.46,103.3,103.46,17347.0,87.6906,87.8179,87.6821,87.8179,17347.0
2015-08-17 13:40:00,103.46,103.54,103.38,103.4,18322.0,87.8179,87.8858,87.75,87.767,18322.0
2015-08-17 13:50:00,103.4,103.47,103.34,103.34,22397.0,87.767,87.8264,87.7161,87.7161,22397.0
2015-08-17 14:00:00,103.34,103.45,103.32,103.42,25023.0,87.7161,87.8094,87.6991,87.784,25023.0
2015-08-17 14:10:00,103.42,103.42,103.28,103.33,36514.0,87.784,87.784,87.6651,87.7076,36514.0
2015-08-17 14:20:00,103.32,103.37,103.24,103.24,23901.0,87.6991,87.7415,87.6312,87.6312,23901.0
2015-08-17 14:30:00,103.24,103.31,103.23,103.3,56029.0,87.6312,87.6906,87.6227,87.6821,56029.0
2015-08-17 14:40:00,103.3,103.31,103.27,103.3,33964.0,87.6821,87.6906,87.6566,87.6821,33964.0
2015-08-17 14:50:00,103.29,103.29,103.19,103.23,56165.0,87.6736,87.6736,87.5887,87.6227,56165.0
2015-08-17 15:00:00,103.25,103.43,103.25,103.29,57719.0,87.6397,87.7924,87.6397,87.6736,57719.0
2015-08-17 15:10:00,103.3,103.34,103.25,103.3,57367.0,87.6821,87.7161,87.6397,87.6821,57367.0
2015-08-17 15:20:00,103.3,103.43,103.26,103.43,43939.0,87.6821,87.7924,87.6481,87.7924,43939.0
2015-08-17 15:30:00,103.42,103.52,103.39,103.39,46007.0,87.784,87.8688,87.7585,87.7585,46007.0
2015-08-17 15:40:00,103.39,103.43,103.37,103.4,54723.0,87.7585,87.7924,87.7415,87.767,54723.0
2015-08-17 15:50:00,103.39,103.54,103.39,103.5,89800.0,87.7585,87.8858,87.7585,87.8519,89800.0
2015-08-18 09:30:00,103.64,103.68,103.1,103.65,118627.0,87.9707,88.0046,87.5123,87.9792,118627.0
2015-08-18 09:40:00,103.66,103.88,103.49,103.59,75341.0,87.9877,88.1744,87.8434,87.9283,75341.0
2015-08-18 09:50:00,103.63,103.63,103.38,103.38,35485.0,87.9622,87.9622,87.75,87.75,35485.0
2015-08-18 10:00:00,103.35,103.56,103.29,103.54,33156.0,87.7245,87.9028,87.6736,87.8858,33156.0
2015-08-18 10:10:00,103.49,103.6,103.45,103.6,21040.0,87.8434,87.9367,87.8094,87.9367,21040.0
2015-08-18 10:20:00,103.6,103.71,103.57,103.59,21119.0,87.9367,88.0301,87.9113,87.9283,21119.0
2015-08-18 10:30:00,103.57,103.64,103.4,103.4,17176.0,87.9113,87.9707,87.767,87.767,17176.0
2015-08-18 10:40:00,103.41,103.45,103.22,103.24,77036.0,87.7755,87.8094,87.6142,87.6312,77036.0
2015-08-18 10:50:00,103.24,103.44,103.23,103.39,37558.0,87.6312,87.8009,87.6227,87.7585,37558.0
2015-08-18 11:00:00,103.41,103.41,103.19,103.3,31126.0,87.7755,87.7755,87.5887,87.6821,31126.0
2015-08-18 11:10:00,103.31,103.56,103.3,103.56,16631.0,87.6906,87.9028,87.6821,87.9028,16631.0
2015-08-18 11:20:00,103.55,103.7,103.5,103.51,28760.0,87.8943,88.0216,87.8519,87.8603,28760.0
2015-08-18 11:30:00,103.52,103.6,103.44,103.59,31860.0,87.8688,87.9367,87.8009,87.9283,31860.0
2015-08-18 11:40:00,103.59,103.7,103.54,103.68,21228.0,87.9283,88.0216,87.8858,88.0046,21228.0
2015-08-18 11:50:00,103.69,103.79,103.67,103.78,27689.0,88.0131,88.098,87.9962,88.0895,27689.0
2015-08-18 12:00:00,103.77,103.96,103.77,103.92,47532.0,88.081,88.2423,88.081,88.2084,47532.0
2015-08-18 12:10:00,103.9,103.99,103.88,103.88,22697.0,88.1914,88.2678,88.1744,88.1744,22697.0
2015-08-18 12:20:00,103.87,103.88,103.69,103.84,143448.0,88.1659,88.1744,88.0131,88.1405,143448.0
2015-08-18 12:30:00,103.84,104.0,103.83,103.99,17888.0,88.1405,88.2763,88.132,88.2678,17888.0
2015-08-18 12:40:00,103.99,104.03,103.93,104.01,29355.0,88.2678,88.3017,88.2168,88.2848,29355.0
2015-08-18 12:50:00,104.01,104.09,103.89,103.93,28505.0,88.2848,88.3527,88.1829,88.2168,28505.0
2015-08-18 13:00:00,103.91,103.91,103.8,103.82,19942.0,88.1999,88.1999,88.1065,88.1235,19942.0
2015-08-18 13:10:00,103.82,103.92,103.79,103.9,13635.0,88.1235,88.2084,88.098,88.1914,13635.0
2015-08-18 13:20:00,103.9,103.92,103.8,103.89,19269.0,88.1914,88.2084,88.1065,88.1829,19269.0
2015-08-18 13:30:00,103.89,103.9,103.85,103.88,18692.0,88.1829,88.1914,88.1489,88.1744,18692.0
2015-08-18 13:40:00,103.87,103.94,103.8,103.8,20909.0,88.1659,88.2253,88.1065,88.1065,20909.0
2015-08-18 13:50:00,103.78,103.83,103.72,103.81,30371.0,88.0895,88.132,88.0386,88.115,30371.0
2015-08-18 14:00:00,103.81,103.86,103.77,103.85,18894.0,88.115,88.1574,88.081,88.1489,18894.0
2015-08-18 14:10:00,103.86,103.99,103.86,103.98,21073.0,88.1574,88.2678,88.1574,88.2593,21073.0
2015-08-18 14:20:00,104.0,104.03,103.98,104.01,18826.0,88.2763,88.3017,88.2593,88.2848,18826.0
2015-08-18 14:30:00,104.01,104.02,103.9,103.93,43933.0,88.2848,88.2932,88.1914,88.2168,43933.0
2015-08-18 14:40:00,103.93,103.96,103.85,103.95,24715.0,88.2168,88.2423,88.1489,88.2338,24715.0
2015-08-18 14:50:00,103.95,103.95,103.84,103.86,27163.0,88.2338,88.2338,88.1405,88.1574,27163.0
2015-08-18 15:00:00,103.86,103.98,103.85,103.96,24145.0,88.1574,88.2593,88.1489,88.2423,24145.0
2015-08-18 15:10:00,103.95,104.03,103.9,103.98,36630.0,88.2338,88.3017,88.1914,88.2593,36630.0
2015-08-18 15:20:00,103.98,103.98,103.85,103.85,54184.0,88.2593,88.2593,88.1489,88.1489,54184.0
2015-08-18 15:30:00,103.85,103.89,103.82,103.85,57870.0,88.1489,88.1829,88.1235,88.1489,57870.0
2015-08-18 15:40:00,103.85,103.86,103.67,103.73,108904.0,88.1489,88.1574,87.9962,88.0471,108904.0
2015-08-18 15:50:00,103.73,103.91,103.71,103.84,145671.0,88.0471,88.1999,88.0301,88.1405,145671.0
2015-08-19 09:30:00,104.03,104.16,102.8,102.92,89782.0,88.3017,88.4121,87.2577,87.3595,89782.0
2015-08-19 09:40:00,102.88,102.95,102.75,102.76,41192.0,87.3256,87.385,87.2153,87.2237,41192.0
2015-08-19 09:50:00,102.73,102.9,102.68,102.68,24323.0,87.1983,87.3426,87.1558,87.1558,24323.0
2015-08-19 10:00:00,102.73,102.96,102.68,102.96,18329.0,87.1983,87.3935,87.1558,87.3935,18329.0
2015-08-19 10:10:00,102.95,102.96,102.72,102.79,35036.0,87.385,87.3935,87.1898,87.2492,35036.0
2015-08-19 10:20:00,102.77,102.82,102.65,102.76,33769.0,87.2322,87.2747,87.1304,87.2237,33769.0
2015-08-19 10:30:00,102.74,102.81,102.62,102.67,37844.0,87.2068,87.2662,87.1049,87.1473,37844.0
2015-08-19 10:40:00,102.69,102.73,102.54,102.64,125444.0,87.1643,87.1983,87.037,87.1219,125444.0
2015-08-19 10:50:00,102.66,102.74,102.6,102.73,40084.0,87.1389,87.2068,87.0879,87.1983,40084.0
2015-08-19 11:00:00,102.73,102.93,102.72,102.81,25995.0,87.1983,87.368,87.1898,87.2662,25995.0
2015-08-19 11:10:00,102.79,102.87,102.62,102.65,26029.0,87.2492,87.3171,87.1049,87.1304,26029.0
2015-08-19 11:20:00,102.63,102.69,102.57,102.6,62626.0,87.1134,87.1643,87.0625,87.0879,62626.0
2015-08-19 11:30:00,102.59,102.73,102.55,102.72,33845.0,87.0794,87.1983,87.0455,87.1898,33845.0
2015-08-19 11:40:00,102.73,102.76,102.55,102.55,16558.0,87.1983,87.2237,87.0455,87.0455,16558.0
2015-08-19 11:50:00,102.56,102.72,102.54,102.71,21825.0,87.054,87.1898,87.037,87.1813,21825.0
2015-08-19 12:00:00,102.71,102.72,102.61,102.67,23811.0,87.1813,87.1898,87.0964,87.1473,23811.0
2015-08-19 12:10:00,102.68,102.68,102.53,102.55,11370.0,87.1558,87.1558,87.0285,87.0455,11370.0
2015-08-19 12:20:00,102.56,102.68,102.52,102.65,15603.0,87.054,87.1558,87.02,87.1304,15603.0
2015-08-19 12:30:00,102.66,102.86,102.66,102.86,13006.0,87.1389,87.3086,87.1389,87.3086,13006.0
2015-08-19 12:40:00,102.87,102.97,102.75,102.79,42970.0,87.3171,87.402,87.2153,87.2492,42970.0
2015-08-19 12:50:00,102.78,102.91,102.74,102.9,27022.0,87.2407,87.3511,87.2068,87.3426,27022.0
2015-08-19 13:00:00,102.91,102.94,102.85,102.89,35923.0,87.3511,87.3765,87.3001,87.3341,35923.0
2015-08-19 13:10:00,102.89,103.13,102.85,103.13,21115.0,87.3341,87.5378,87.3001,87.5378,21115.0
2015-08-19 13:20:00,103.14,103.2,102.94,102.94,17935.0,87.5463,87.5972,87.3765,87.3765,17935.0
2015-08-19 13:30:00,102.92,103.09,102.89,103.04,33554.0,87.3595,87.5038,87.3341,87.4614,33554.0
2015-08-19 13:40:00,103.05,103.33,102.98,103.2,72463.0,87.4699,87.7076,87.4105,87.5972,72463.0
2015-08-19 13:50:00,103.18,103.23,102.99,103.07,23379.0,87.5802,87.6227,87.419,87.4869,23379.0
2015-08-19 14:00:00,103.05,103.55,103.02,103.45,52751.0,87.4699,87.8943,87.4444,87.8094,52751.0
2015-08-19 14:10:00,103.47,103.79,103.34,103.39,90390.0,87.8264,88.098,87.7161,87.7585,90390.0
2015-08-19 14:20:00,103.42,103.52,103.19,103.2,46521.0,87.784,87.8688,87.5887,87.5972,46521.0
2015-08-19 14:30:00,103.19,103.25,103.11,103.22,36805.0,87.5887,87.6397,87.5208,87.6142,36805.0
2015-08-19 14:40:00,103.21,103.25,102.92,103.07,32125.0,87.6057,87.6397,87.3595,87.4869,32125.0
2015-08-19 14:50:00,103.1,103.1,102.67,102.76,32828.0,87.5123,87.5123,87.1473,87.2237,32828.0
2015-08-19 15:00:00,102.75,102.92,102.62,102.9,32729.0,87.2153,87.3595,87.1049,87.3426,32729.0
2015-08-19 15:10:00,102.89,102.94,102.76,102.88,47235.0,87.3341,87.3765,87.2237,87.3256,47235.0
2015-08-19 15:20:00,102.86,103.03,102.86,103.02,39294.0,87.3086,87.4529,87.3086,87.4444,39294.0
2015-08-19 15:30:00,103.03,103.07,102.87,102.93,41349.0,87.4529,87.4869,87.3171,87.368,41349.0
2015-08-19 15:40:00,102.93,103.15,102.88,103.13,75154.0,87.368,87.5548,87.3256,87.5378,75154.0
2015-08-19 15:50:00,103.12,103.12,102.86,102.87,197567.0,87.5293,87.5293,87.3086,87.3171,197567.0
2015-08-20 09:30:00,102.18,103.66,101.69,101.88,90146.0,86.7314,87.9877,86.3155,86.4768,90146.0
2015-08-20 09:40:00,101.88,102.29,101.77,101.98,78640.0,86.4768,86.8248,86.3834,86.5617,78640.0
2015-08-20 09:50:00,101.99,102.03,101.79,101.82,56479.0,86.5702,86.6041,86.4004,86.4259,56479.0
2015-08-20 10:00:00,101.87,101.95,101.48,101.6,36501.0,86.4683,86.5362,86.1373,86.2391,36501.0
2015-08-20 10:10:00,101.58,101.67,101.48,101.49,48882.0,86.2221,86.2985,86.1373,86.1458,48882.0
2015-08-20 10:20:00,101.49,101.53,101.23,101.27,61690.0,86.1458,86.1797,85.9251,85.959,61690.0
2015-08-20 10:30:00,101.31,101.62,101.26,101.54,41995.0,85.993,86.2561,85.9505,86.1882,41995.0
2015-08-20 10:40:00,101.52,101.54,101.27,101.38,75432.0,86.1712,86.1882,85.959,86.0524,75432.0
2015-08-20 10:50:00,101.38,101.41,101.21,101.25,97431.0,86.0524,86.0778,85.9081,85.942,97431.0
2015-08-20 11:00:00,101.26,101.31,101.01,101.06,63518.0,85.9505,85.993,85.7383,85.7808,63518.0
2015-08-20 11:10:00,101.04,101.08,100.93,100.95,80070.0,85.7638,85.7977,85.6704,85.6874,80070.0
2015-08-20 11:20:00,100.99,101.24,100.96,101.16,53172.0,85.7213,85.9335,85.6959,85.8656,53172.0
2015-08-20 11:30:00,101.18,101.2,100.65,100.73,189305.0,85.8826,85.8996,85.4328,85.5007,189305.0
2015-08-20 11:40:00,100.73,100.83,100.68,100.74,79562.0,85.5007,85.5855,85.4582,85.5091,79562.0
2015-08-20 11:50:00,100.72,100.72,100.51,100.56,94436.0,85.4922,85.4922,85.3139,85.3564,94436.0
2015-08-20 12:00:00,100.57,100.58,100.34,100.47,70838.0,85.3648,85.3733,85.1696,85.28,70838.0
2015-08-20 12:10:00,100.47,100.49,100.19,100.33,72897.0,85.28,85.2969,85.0423,85.1611,72897.0
2015-08-20 12:20:00,100.31,100.36,100.15,100.35,76931.0,85.1442,85.1866,85.0083,85.1781,76931.0
2015-08-20 12:30:00,100.35,100.54,100.22,100.37,109730.0,85.1781,85.3394,85.0678,85.1951,109730.0
2015-08-20 12:40:00,100.36,100.38,99.9,100.08,83559.0,85.1866,85.2036,84.7961,84.9489,83559.0
2015-08-20 12:50:00,100.04,100.15,99.92,100.13,72775.0,84.915,85.0083,84.8131,84.9914,72775.0
2015-08-20 13:00:00,100.11,100.14,100.0,100.0,37636.0,84.9744,84.9999,84.881,84.881,37636.0
2015-08-20 13:10:00,100.0,100.16,99.87,100.14,38201.0,84.881,85.0168,84.7707,84.9999,38201.0
2015-08-20 13:20:00,100.15,100.26,99.97,100.11,101818.0,85.0083,85.1017,84.8556,84.9744,101818.0
2015-08-20 13:30:00,100.12,100.25,100.08,100.18,80340.0,84.9829,85.0932,84.9489,85.0338,80340.0
2015-08-20 13:40:00,100.17,100.37,100.03,100.37,83161.0,85.0253,85.1951,84.9065,85.1951,83161.0
2015-08-20 13:50:00,100.37,100.5,100.35,100.45,51530.0,85.1951,85.3054,85.1781,85.263,51530.0
2015-08-20 14:00:00,100.45,100.52,100.27,100.28,38338.0,85.263,85.3224,85.1102,85.1187,38338.0
2015-08-20 14:10:00,100.27,100.37,100.16,100.26,39411.0,85.1102,85.1951,85.0168,85.1017,39411.0
2015-08-20 14:20:00,100.25,100.44,100.2,100.2,39062.0,85.0932,85.2545,85.0508,85.0508,39062.0
2015-08-20 14:30:00,100.22,100.3,100.11,100.21,42363.0,85.0678,85.1357,84.9744,85.0593,42363.0
2015-08-20 14:40:00,100.24,100.24,100.01,100.04,47501.0,85.0847,85.0847,84.8895,84.915,47501.0
2015-08-20 14:50:00,100.05,100.27,100.05,100.2,36691.0,84.9235,85.1102,84.9235,85.0508,36691.0
2015-08-20 15:00:00,100.19,100.33,100.15,100.32,39194.0,85.0423,85.1611,85.0083,85.1526,39194.0
2015-08-20 15:10:00,100.32,100.37,100.18,100.23,53941.0,85.1526,85.1951,85.0338,85.0763,53941.0
2015-08-20 15:20:00,100.2,100.48,100.2,100.47,64261.0,85.0508,85.2885,85.0508,85.28,64261.0
2015-08-20 15:30:00,100.46,100.7,100.46,100.48,83841.0,85.2715,85.4752,85.2715,85.2885,83841.0
2015-08-20 15:40:00,100.49,100.58,100.27,100.3,92016.0,85.2969,85.3733,85.1102,85.1357,92016.0
2015-08-20 15:50:00,100.31,100.31,99.91,99.98,209621.0,85.1442,85.1442,84.8046,84.864,209621.0
2015-08-21 09:30:00,99.37,99.44,98.65,99.38,263233.0,84.3463,84.4057,83.7351,84.3548,263233.0
2015-08-21 09:40:00,99.38,99.6,99.14,99.15,215353.0,84.3548,84.5415,84.151,84.1595,215353.0
2015-08-21 09:50:00,99.11,99.27,98.92,99.24,89883.0,84.1256,84.2614,83.9643,84.2359,89883.0
2015-08-21 10:00:00,99.22,99.73,99.21,99.65,91621.0,84.219,84.6518,84.2105,84.5839,91621.0
2015-08-21 10:10:00,99.63,99.67,99.31,99.47,45109.0,84.567,84.6009,84.2953,84.4312,45109.0
2015-08-21 10:20:00,99.45,99.76,99.43,99.45,53456.0,84.4142,84.6773,84.3972,84.4142,53456.0
2015-08-21 10:30:00,99.46,99.55,99.01,99.07,55277.0,84.4227,84.4991,84.0407,84.0916,55277.0
2015-08-21 10:40:00,99.06,99.37,99.05,99.18,35446.0,84.0831,84.3463,84.0747,84.185,35446.0
2015-08-21 10:50:00,99.21,99.4,99.13,99.17,31206.0,84.2105,84.3717,84.1426,84.1765,31206.0
2015-08-21 11:00:00,99.18,99.21,98.81,98.86,40513.0,84.185,84.2105,83.8709,83.9134,40513.0
2015-08-21 11:10:00,98.86,98.91,98.46,98.85,67805.0,83.9134,83.9558,83.5739,83.9049,67805.0
2015-08-21 11:20:00,98.89,98.9,98.53,98.65,39257.0,83.9388,83.9473,83.6333,83.7351,39257.0
2015-08-21 11:30:00,98.64,98.72,98.19,98.22,49958.0,83.7266,83.7945,83.3447,83.3701,49958.0
2015-08-21 11:40:00,98.24,98.57,98.23,98.5,50191.0,83.3871,83.6672,83.3786,83.6078,50191.0
2015-08-21 11:50:00,98.5,98.65,98.38,98.57,51770.0,83.6078,83.7351,83.506,83.6672,51770.0
2015-08-21 12:00:00,98.59,98.75,98.51,98.7,50664.0,83.6842,83.82,83.6163,83.7776,50664.0
2015-08-21 12:10:00,98.69,98.84,98.44,98.62,41992.0,83.7691,83.8964,83.5569,83.7097,41992.0
2015-08-21 12:20:00,98.6,98.61,98.31,98.38,20052.0,83.6927,83.7012,83.4465,83.506,20052.0
2015-08-21 12:30:00,98.32,98.55,98.32,98.39,26388.0,83.455,83.6502,83.455,83.5144,26388.0
2015-08-21 12:40:00,98.35,98.39,98.08,98.28,32538.0,83.4805,83.5144,83.2513,83.4211,32538.0
2015-08-21 12:50:00,98.25,98.25,97.9,97.93,38629.0,83.3956,83.3956,83.0985,83.124,38629.0
2015-08-21 13:00:00,97.92,98.06,97.78,97.97,56892.0,83.1155,83.2343,82.9967,83.1579,56892.0
2015-08-21 13:10:00,97.94,98.19,97.9,98.13,21696.0,83.1325,83.3447,83.0985,83.2937,21696.0
2015-08-21 13:20:00,98.1,98.61,98.1,98.61,35112.0,83.2683,83.7012,83.2683,83.7012,35112.0
2015-08-21 13:30:00,98.63,98.68,98.31,98.65,50554.0,83.7182,83.7606,83.4465,83.7351,50554.0
2015-08-21 13:40:00,98.64,98.76,98.48,98.56,47913.0,83.7266,83.8285,83.5908,83.6587,47913.0
2015-08-21 13:50:00,98.56,98.82,98.39,98.79,36527.0,83.6587,83.8794,83.5144,83.854,36527.0
2015-08-21 14:00:00,98.77,98.97,98.71,98.84,34430.0,83.837,84.0067,83.7861,83.8964,34430.0
2015-08-21 14:10:00,98.82,98.82,98.5,98.57,35968.0,83.8794,83.8794,83.6078,83.6672,35968.0
2015-08-21 14:20:00,98.58,98.62,98.4,98.58,35151.0,83.6757,83.7097,83.5229,83.6757,35151.0
2015-08-21 14:30:00,98.59,98.76,98.35,98.37,35234.0,83.6842,83.8285,83.4805,83.4975,35234.0
2015-08-21 14:40:00,98.38,98.38,98.04,98.08,52692.0,83.506,83.506,83.2174,83.2513,52692.0
2015-08-21 14:50:00,98.05,98.23,97.9,98.06,38314.0,83.2258,83.3786,83.0985,83.2343,38314.0
2015-08-21 15:00:00,98.05,98.17,97.79,97.81,71913.0,83.2258,83.3277,83.0052,83.0221,71913.0
2015-08-21 15:10:00,97.78,97.8,97.17,97.66,139100.0,82.9967,83.0136,82.4789,82.8948,139100.0
2015-08-21 15:20:00,97.67,97.81,97.47,97.52,109543.0,82.9033,83.0221,82.7335,82.776,109543.0
2015-08-21 15:30:00,97.48,97.53,97.11,97.38,107401.0,82.742,82.7845,82.428,82.6571,107401.0
2015-08-21 15:40:00,97.37,97.65,97.36,97.65,85496.0,82.6487,82.8863,82.6402,82.8863,85496.0
2015-08-21 15:50:00,97.63,97.71,97.16,97.16,324321.0,82.8693,82.9372,82.4704,82.4704,324321.0
2015-08-24 09:30:00,91.34,92.29,88.43,91.88,250530.0,77.5303,78.3367,75.0603,77.9887,250530.0
2015-08-24 09:40:00,91.77,94.26,91.56,92.05,126711.0,77.8953,80.0089,77.7171,78.133,126711.0
2015-08-24 09:50:00,92.0,93.52,91.25,93.36,121718.0,78.0905,79.3807,77.4539,79.2449,121718.0
2015-08-24 10:00:00,93.39,94.35,92.95,94.21,79742.0,79.2704,80.0852,78.8969,79.9664,79742.0
2015-08-24 10:10:00,94.14,94.5,93.44,94.09,82713.0,79.907,80.2126,79.3128,79.8646,82713.0
2015-08-24 10:20:00,94.09,95.1,94.02,94.38,119123.0,79.8646,80.7219,79.8051,80.1107,119123.0
2015-08-24 10:30:00,94.36,95.15,93.37,94.74,111374.0,80.0937,80.7643,79.2534,80.4163,111374.0
2015-08-24 10:40:00,94.82,95.14,94.24,94.75,72580.0,80.4842,80.7558,79.9919,80.4248,72580.0
2015-08-24 10:50:00,94.75,95.1,94.37,94.73,55380.0,80.4248,80.7219,80.1022,80.4078,55380.0
2015-08-24 11:00:00,94.77,94.93,94.03,94.2,54304.0,80.4417,80.5776,79.8136,79.9579,54304.0
2015-08-24 11:10:00,94.25,94.36,93.98,94.31,85279.0,80.0004,80.0937,79.7712,80.0513,85279.0
2015-08-24 11:20:00,94.31,94.33,93.92,94.21,105361.0,80.0513,80.0683,79.7203,79.9664,105361.0
2015-08-24 11:30:00,94.18,94.89,94.11,94.8,64972.0,79.9409,80.5436,79.8815,80.4672,64972.0
2015-08-24 11:40:00,94.75,95.09,94.5,95.06,89368.0,80.4248,80.7134,80.2126,80.6879,89368.0
2015-08-24 11:50:00,95.04,95.9,95.0,95.55,64590.0,80.6709,81.4009,80.637,81.1038,64590.0
2015-08-24 12:00:00,95.51,95.62,94.91,95.44,91325.0,81.0699,81.1632,80.5606,81.0104,91325.0
2015-08-24 12:10:00,95.45,95.7,95.04,95.29,69590.0,81.0189,81.2311,80.6709,80.8831,69590.0
2015-08-24 12:20:00,95.31,95.8,95.18,95.45,59563.0,80.9001,81.316,80.7898,81.0189,59563.0
2015-08-24 12:30:00,95.46,95.78,95.25,95.63,80302.0,81.0274,81.299,80.8492,81.1717,80302.0
2015-08-24 12:40:00,95.63,95.81,95.29,95.35,88080.0,81.1717,81.3245,80.8831,80.9341,88080.0
2015-08-24 12:50:00,95.38,95.82,95.24,95.55,77957.0,80.9595,81.333,80.8407,81.1038,77957.0
2015-08-24 13:00:00,95.54,95.79,95.44,95.78,68179.0,81.0953,81.3075,81.0104,81.299,68179.0
2015-08-24 13:10:00,95.81,95.85,95.4,95.66,44499.0,81.3245,81.3585,80.9765,81.1972,44499.0
2015-08-24 13:20:00,95.64,95.65,94.92,95.13,94509.0,81.1802,81.1887,80.5691,80.7473,94509.0
2015-08-24 13:30:00,95.09,95.12,94.25,94.41,63543.0,80.7134,80.7388,80.0004,80.1362,63543.0
2015-08-24 13:40:00,94.42,95.02,94.28,95.02,70623.0,80.1447,80.6539,80.0258,80.6539,70623.0
2015-08-24 13:50:00,95.01,95.01,94.36,94.46,61992.0,80.6455,80.6455,80.0937,80.1786,61992.0
2015-08-24 14:00:00,94.41,94.58,94.18,94.25,63157.0,80.1362,80.2805,79.9409,80.0004,63157.0
2015-08-24 14:10:00,94.2,94.41,93.67,94.33,87326.0,79.9579,80.1362,79.5081,80.0683,87326.0
2015-08-24 14:20:00,94.38,94.58,94.0,94.04,72119.0,80.1107,80.2805,79.7882,79.8221,72119.0
2015-08-24 14:30:00,94.04,94.63,93.96,94.44,73219.0,79.8221,80.3229,79.7542,80.1616,73219.0
2015-08-24 14:40:00,94.42,94.42,93.46,93.64,88732.0,80.1447,80.1447,79.3298,79.4826,88732.0
2015-08-24 14:50:00,93.64,93.72,92.49,92.64,160874.0,79.4826,79.5505,78.5065,78.6338,160874.0
2015-08-24 15:00:00,92.59,93.32,92.19,93.32,175795.0,78.5913,79.211,78.2518,79.211,175795.0
2015-08-24 15:10:00,93.29,93.29,92.25,92.35,188979.0,79.1855,79.1855,78.3027,78.3876,188979.0
2015-08-24 15:20:00,92.35,92.54,91.84,92.12,251600.0,78.3876,78.5489,77.9547,78.1924,251600.0
2015-08-24 15:30:00,92.09,93.54,91.88,93.47,182846.0,78.1669,79.3977,77.9887,79.3383,182846.0
2015-08-24 15:40:00,93.44,94.52,92.99,93.46,249651.0,79.3128,80.2295,78.9309,79.3298,249651.0
2015-08-24 15:50:00,93.41,93.99,92.57,92.7,311981.0,79.2874,79.7797,78.5744,78.6847,311981.0
2015-08-25 09:30:00,95.42,95.76,94.28,94.84,217679.0,80.9935,81.2821,80.0258,80.5012,217679.0
2015-08-25 09:40:00,94.88,95.48,94.68,95.1,163356.0,80.5351,81.0444,80.3654,80.7219,163356.0
2015-08-25 09:50:00,95.09,95.48,94.87,95.28,108225.0,80.7134,81.0444,80.5266,80.8746,108225.0
2015-08-25 10:00:00,95.28,95.34,94.75,94.96,68844.0,80.8746,80.9256,80.4248,80.603,68844.0
2015-08-25 10:10:00,94.96,95.15,94.6,94.63,82120.0,80.603,80.7643,80.2974,80.3229,82120.0
2015-08-25 10:20:00,94.64,94.8,94.31,94.5,58010.0,80.3314,80.4672,80.0513,80.2126,58010.0
2015-08-25 10:30:00,94.55,94.63,94.23,94.55,51950.0,80.255,80.3229,79.9834,80.255,51950.0
2015-08-25 10:40:00,94.6,94.81,94.5,94.62,46222.0,80.2974,80.4757,80.2126,80.3144,46222.0
2015-08-25 10:50:00,94.61,94.83,94.55,94.75,46242.0,80.3059,80.4927,80.255,80.4248,46242.0
2015-08-25 11:00:00,94.8,94.97,94.8,94.94,62430.0,80.4672,80.6115,80.4672,80.586,62430.0
2015-08-25 11:10:00,94.95,95.38,94.94,95.31,43232.0,80.5945,80.9595,80.586,80.9001,43232.0
2015-08-25 11:20:00,95.28,95.5,95.22,95.22,33081.0,80.8746,81.0614,80.8237,80.8237,33081.0
2015-08-25 11:30:00,95.22,95.28,94.98,95.18,37811.0,80.8237,80.8746,80.62,80.7898,37811.0
2015-08-25 11:40:00,95.14,95.36,94.96,95.31,45774.0,80.7558,80.9425,80.603,80.9001,45774.0
2015-08-25 11:50:00,95.32,95.38,94.96,94.98,55356.0,80.9086,80.9595,80.603,80.62,55356.0
2015-08-25 12:00:00,95.01,95.13,94.89,95.1,35373.0,80.6455,80.7473,80.5436,80.7219,35373.0
2015-08-25 12:10:00,95.11,95.32,94.95,95.0,35431.0,80.7303,80.9086,80.5945,80.637,35431.0
2015-08-25 12:20:00,95.02,95.36,95.01,95.22,29012.0,80.6539,80.9425,80.6455,80.8237,29012.0
2015-08-25 12:30:00,95.19,95.39,95.04,95.12,25199.0,80.7982,80.968,80.6709,80.7388,25199.0
2015-08-25 12:40:00,95.1,95.41,95.1,95.23,42236.0,80.7219,80.985,80.7219,80.8322,42236.0
2015-08-25 12:50:00,95.28,95.41,94.9,94.95,48979.0,80.8746,80.985,80.5521,80.5945,48979.0
2015-08-25 13:00:00,94.92,95.02,94.77,94.78,53806.0,80.5691,80.6539,80.4417,80.4502,53806.0
2015-08-25 13:10:00,94.81,94.86,94.6,94.61,30792.0,80.4757,80.5181,80.2974,80.3059,30792.0
2015-08-25 13:20:00,94.63,94.9,94.07,94.07,65014.0,80.3229,80.5521,79.8476,79.8476,65014.0
2015-08-25 13:30:00,94.07,94.53,94.07,94.41,51576.0,79.8476,80.238,79.8476,80.1362,51576.0
2015-08-25 13:40:00,94.4,94.42,94.02,94.21,50693.0,80.1277,80.1447,79.8051,79.9664,50693.0
2015-08-25 13:50:00,94.16,94.52,94.13,94.24,121122.0,79.924,80.2295,79.8985,79.9919,121122.0
2015-08-25 14:00:00,94.22,94.35,94.03,94.07,63754.0,79.9749,80.0852,79.8136,79.8476,63754.0
2015-08-25 14:10:00,94.07,94.26,93.94,94.26,63105.0,79.8476,80.0089,79.7372,80.0089,63105.0
2015-08-25 14:20:00,94.25,94.44,94.16,94.31,121850.0,80.0004,80.1616,79.924,80.0513,121850.0
2015-08-25 14:30:00,94.29,94.53,94.17,94.31,44717.0,80.0343,80.238,79.9325,80.0513,44717.0
2015-08-25 14:40:00,94.31,94.81,94.31,94.8,47694.0,80.0513,80.4757,80.0513,80.4672,47694.0
2015-08-25 14:50:00,94.82,95.0,94.72,94.79,87254.0,80.4842,80.637,80.3993,80.4587,87254.0
2015-08-25 15:00:00,94.79,94.89,94.42,94.51,102866.0,80.4587,80.5436,80.1447,80.2211,102866.0
2015-08-25 15:10:00,94.51,94.57,94.03,94.15,169505.0,80.2211,80.272,79.8136,79.9155,169505.0
2015-08-25 15:20:00,94.15,94.35,93.8,93.9,328474.0,79.9155,80.0852,79.6184,79.7033,328474.0
2015-08-25 15:30:00,93.87,94.01,93.12,93.15,194573.0,79.6778,79.7967,79.0412,79.0667,194573.0
2015-08-25 15:40:00,93.11,93.53,92.38,92.54,232317.0,79.0327,79.3892,78.4131,78.5489,232317.0
2015-08-25 15:50:00,92.53,93.27,92.05,92.16,434358.0,78.5404,79.1685,78.133,78.2264,434358.0
2015-08-26 09:30:00,94.33,94.87,93.67,93.93,86854.0,80.0683,80.5266,79.5081,79.7287,86854.0
2015-08-26 09:40:00,93.98,94.32,93.79,94.17,153145.0,79.7712,80.0598,79.6099,79.9325,153145.0
2015-08-26 09:50:00,94.15,94.15,93.66,93.86,78421.0,79.9155,79.9155,79.4996,79.6693,78421.0
2015-08-26 10:00:00,93.86,94.31,93.72,94.1,90745.0,79.6693,80.0513,79.5505,79.873,90745.0
2015-08-26 10:10:00,94.05,94.12,93.02,93.02,75185.0,79.8306,79.89,78.9563,78.9563,75185.0
2015-08-26 10:20:00,93.11,93.58,92.94,93.46,70619.0,79.0327,79.4317,78.8884,79.3298,70619.0
2015-08-26 10:30:00,93.55,94.06,93.36,93.84,81864.0,79.4062,79.8391,79.2449,79.6524,81864.0
2015-08-26 10:40:00,93.81,93.96,93.56,93.8,82023.0,79.6269,79.7542,79.4147,79.6184,82023.0
2015-08-26 10:50:00,93.76,94.05,93.54,93.69,30425.0,79.5844,79.8306,79.3977,79.525,30425.0
2015-08-26 11:00:00,93.62,93.88,93.4,93.57,28716.0,79.4656,79.6863,79.2789,79.4232,28716.0
2015-08-26 11:10:00,93.57,93.76,93.37,93.7,30594.0,79.4232,79.5844,79.2534,79.5335,30594.0
2015-08-26 11:20:00,93.67,93.79,93.34,93.34,32438.0,79.5081,79.6099,79.2279,79.2279,32438.0
2015-08-26 11:30:00,93.34,93.54,92.89,92.9,77695.0,79.2279,79.3977,78.846,78.8545,77695.0
2015-08-26 11:40:00,92.86,93.26,92.86,93.13,42880.0,78.8205,79.16,78.8205,79.0497,42880.0
2015-08-26 11:50:00,93.14,93.37,92.95,93.05,43090.0,79.0582,79.2534,78.8969,78.9818,43090.0
2015-08-26 12:00:00,92.98,93.09,92.77,92.92,24733.0,78.9224,79.0157,78.7441,78.8714,24733.0
2015-08-26 12:10:00,92.91,93.11,92.78,93.09,51848.0,78.863,79.0327,78.7526,79.0157,51848.0
2015-08-26 12:20:00,93.12,93.12,92.62,92.71,30953.0,79.0412,79.0412,78.6168,78.6932,30953.0
2015-08-26 12:30:00,92.72,92.79,92.4,92.57,46572.0,78.7017,78.7611,78.4301,78.5744,46572.0
2015-08-26 12:40:00,92.55,92.82,92.5,92.77,37144.0,78.5574,78.7866,78.5149,78.7441,37144.0
2015-08-26 12:50:00,92.75,93.04,92.66,93.0,68557.0,78.7271,78.9733,78.6508,78.9394,68557.0
2015-08-26 13:00:00,93.0,93.17,92.69,92.75,72790.0,78.9394,79.0837,78.6762,78.7271,72790.0
2015-08-26 13:10:00,92.79,92.98,92.75,92.91,27117.0,78.7611,78.9224,78.7271,78.863,27117.0
2015-08-26 13:20:00,93.0,93.42,92.97,93.4,70529.0,78.9394,79.2959,78.9139,79.2789,70529.0
2015-08-26 13:30:00,93.38,93.88,93.3,93.82,54150.0,79.2619,79.6863,79.194,79.6354,54150.0
2015-08-26 13:40:00,93.81,93.92,93.62,93.72,52583.0,79.6269,79.7203,79.4656,79.5505,52583.0
2015-08-26 13:50:00,93.74,93.95,93.71,93.85,81087.0,79.5675,79.7457,79.542,79.6608,81087.0
2015-08-26 14:00:00,93.84,93.91,93.65,93.84,94045.0,79.6524,79.7118,79.4911,79.6524,94045.0
2015-08-26 14:10:00,93.85,93.92,93.34,93.43,62151.0,79.6608,79.7203,79.2279,79.3043,62151.0
2015-08-26 14:20:00,93.43,93.8,93.38,93.74,33952.0,79.3043,79.6184,79.2619,79.5675,33952.0
2015-08-26 14:30:00,93.76,93.93,93.69,93.85,81037.0,79.5844,79.7287,79.525,79.6608,81037.0
2015-08-26 14:40:00,93.89,94.39,93.86,94.01,154700.0,79.6948,80.1192,79.6693,79.7967,154700.0
2015-08-26 14:50:00,94.01,94.22,93.89,94.17,66549.0,79.7967,79.9749,79.6948,79.9325,66549.0
2015-08-26 15:00:00,94.15,94.69,93.98,94.65,71546.0,79.9155,80.3738,79.7712,80.3399,71546.0
2015-08-26 15:10:00,94.67,95.15,94.64,95.01,112269.0,80.3569,80.7643,80.3314,80.6455,112269.0
2015-08-26 15:20:00,95.02,95.16,94.69,94.74,135793.0,80.6539,80.7728,80.3738,80.4163,135793.0
2015-08-26 15:30:00,94.72,94.99,94.64,94.68,157331.0,80.3993,80.6285,80.3314,80.3654,157331.0
2015-08-26 15:40:00,94.68,95.27,94.65,94.88,242680.0,80.3654,80.8662,80.3399,80.5351,242680.0
2015-08-26 15:50:00,94.88,95.11,94.69,95.0,499248.0,80.5351,80.7303,80.3738,80.637,499248.0
2015-08-27 09:30:00,96.21,96.5,96.06,96.26,84827.0,81.664,81.9102,81.5367,81.7065,84827.0
2015-08-27 09:40:00,96.24,96.33,96.0,96.02,82318.0,81.6895,81.7659,81.4858,81.5028,82318.0
2015-08-27 09:50:00,96.07,96.18,95.6,95.61,69157.0,81.5452,81.6386,81.1463,81.1547,69157.0
2015-08-27 10:00:00,95.65,96.02,95.52,96.02,82792.0,81.1887,81.5028,81.0784,81.5028,82792.0
2015-08-27 10:10:00,96.06,96.36,95.99,96.03,84548.0,81.5367,81.7914,81.4773,81.5112,84548.0
2015-08-27 10:20:00,96.03,96.23,95.89,96.04,46658.0,81.5112,81.681,81.3924,81.5197,46658.0
2015-08-27 10:30:00,96.06,96.06,95.64,95.79,86719.0,81.5367,81.5367,81.1802,81.3075,86719.0
2015-08-27 10:40:00,95.79,96.09,95.73,96.04,85670.0,81.3075,81.5622,81.2566,81.5197,85670.0
2015-08-27 10:50:00,96.0,96.02,95.91,95.97,45705.0,81.4858,81.5028,81.4094,81.4603,45705.0
2015-08-27 11:00:00,95.95,96.18,95.9,95.97,89327.0,81.4433,81.6386,81.4009,81.4603,89327.0
2015-08-27 11:10:00,96.0,96.08,95.88,95.98,62914.0,81.4858,81.5537,81.3839,81.4688,62914.0
2015-08-27 11:20:00,95.98,96.04,95.74,95.8,63790.0,81.4688,81.5197,81.2651,81.316,63790.0
2015-08-27 11:30:00,95.81,95.85,95.56,95.58,87591.0,81.3245,81.3585,81.1123,81.1293,87591.0
2015-08-27 11:40:00,95.58,95.69,95.47,95.65,96839.0,81.1293,81.2227,81.0359,81.1887,96839.0
2015-08-27 11:50:00,95.67,95.85,95.53,95.6,70504.0,81.2057,81.3585,81.0868,81.1463,70504.0
2015-08-27 12:00:00,95.62,95.89,95.52,95.75,91202.0,81.1632,81.3924,81.0784,81.2736,91202.0
2015-08-27 12:10:00,95.75,95.85,95.61,95.79,41122.0,81.2736,81.3585,81.1547,81.3075,41122.0
2015-08-27 12:20:00,95.78,95.81,95.66,95.74,45333.0,81.299,81.3245,81.1972,81.2651,45333.0
2015-08-27 12:30:00,95.75,95.75,95.42,95.64,95913.0,81.2736,81.2736,80.9935,81.1802,95913.0
2015-08-27 12:40:00,95.64,95.64,95.4,95.54,58129.0,81.1802,81.1802,80.9765,81.0953,58129.0
2015-08-27 12:50:00,95.55,95.72,95.51,95.67,58099.0,81.1038,81.2481,81.0699,81.2057,58099.0
2015-08-27 13:00:00,95.67,95.71,95.43,95.62,75573.0,81.2057,81.2396,81.002,81.1632,75573.0
2015-08-27 13:10:00,95.63,95.77,95.61,95.68,46911.0,81.1717,81.2906,81.1547,81.2142,46911.0
2015-08-27 13:20:00,95.68,95.83,95.65,95.73,49221.0,81.2142,81.3415,81.1887,81.2566,49221.0
2015-08-27 13:30:00,95.72,95.84,95.62,95.62,40271.0,81.2481,81.35,81.1632,81.1632,40271.0
2015-08-27 13:40:00,95.62,95.75,95.54,95.66,56803.0,81.1632,81.2736,81.0953,81.1972,56803.0
2015-08-27 13:50:00,95.69,96.03,95.63,96.02,40946.0,81.2227,81.5112,81.1717,81.5028,40946.0
2015-08-27 14:00:00,96.06,96.06,95.79,95.79,51131.0,81.5367,81.5367,81.3075,81.3075,51131.0
2015-08-27 14:10:00,95.8,95.87,95.43,95.51,46029.0,81.316,81.3754,81.002,81.0699,46029.0
2015-08-27 14:20:00,95.5,95.67,95.15,95.24,57121.0,81.0614,81.2057,80.7643,80.8407,57121.0
2015-08-27 14:30:00,95.23,95.29,95.08,95.2,109248.0,80.8322,80.8831,80.7049,80.8067,109248.0
2015-08-27 14:40:00,95.22,95.22,94.84,94.86,104580.0,80.8237,80.8237,80.5012,80.5181,104580.0
2015-08-27 14:50:00,94.86,95.09,94.46,94.55,118908.0,80.5181,80.7134,80.1786,80.255,118908.0
2015-08-27 15:00:00,94.55,94.78,93.96,94.52,88023.0,80.255,80.4502,79.7542,80.2295,88023.0
2015-08-27 15:10:00,94.48,94.65,94.18,94.59,74459.0,80.1956,80.3399,79.9409,80.289,74459.0
2015-08-27 15:20:00,94.56,94.95,94.35,94.95,91881.0,80.2635,80.5945,80.0852,80.5945,91881.0
2015-08-27 15:30:00,94.96,95.31,94.73,94.95,206947.0,80.603,80.9001,80.4078,80.5945,206947.0
2015-08-27 15:40:00,94.94,95.56,94.88,95.55,232996.0,80.586,81.1123,80.5351,81.1038,232996.0
2015-08-27 15:50:00,95.55,95.82,95.31,95.73,373571.0,81.1038,81.333,80.9001,81.2566,373571.0
2015-08-28 09:30:00,95.36,96.13,95.1,95.8,118401.0,80.9425,81.5961,80.7219,81.316,118401.0
2015-08-28 09:40:00,95.82,95.91,95.68,95.7,64492.0,81.333,81.4094,81.2142,81.2311,64492.0
2015-08-28 09:50:00,95.72,96.13,95.54,96.04,65820.0,81.2481,81.5961,81.0953,81.5197,65820.0
2015-08-28 10:00:00,96.07,96.14,95.59,95.68,92102.0,81.5452,81.6046,81.1378,81.2142,92102.0
2015-08-28 10:10:00,95.68,95.9,95.55,95.71,57482.0,81.2142,81.4009,81.1038,81.2396,57482.0
2015-08-28 10:20:00,95.69,95.79,95.48,95.63,61956.0,81.2227,81.3075,81.0444,81.1717,61956.0
2015-08-28 10:30:00,95.65,95.75,95.48,95.51,86320.0,81.1887,81.2736,81.0444,81.0699,86320.0
2015-08-28 10:40:00,95.52,95.55,95.3,95.34,66376.0,81.0784,81.1038,80.8916,80.9256,66376.0
2015-08-28 10:50:00,95.34,95.48,95.12,95.17,130449.0,80.9256,81.0444,80.7388,80.7813,130449.0
2015-08-28 11:00:00,95.18,95.34,95.1,95.29,96738.0,80.7898,80.9256,80.7219,80.8831,96738.0
2015-08-28 11:10:00,95.31,95.47,95.3,95.4,51466.0,80.9001,81.0359,80.8916,80.9765,51466.0
2015-08-28 11:20:00,95.41,95.55,95.4,95.49,109026.0,80.985,81.1038,80.9765,81.0529,109026.0
2015-08-28 11:30:00,95.48,95.71,95.36,95.36,71710.0,81.0444,81.2396,80.9425,80.9425,71710.0
2015-08-28 11:40:00,95.36,95.37,95.03,95.08,44273.0,80.9425,80.951,80.6624,80.7049,44273.0
2015-08-28 11:50:00,95.06,95.24,94.92,95.05,45431.0,80.6879,80.8407,80.5691,80.6794,45431.0
2015-08-28 12:00:00,95.06,95.21,95.01,95.06,142163.0,80.6879,80.8152,80.6455,80.6879,142163.0
2015-08-28 12:10:00,95.08,95.31,94.96,95.26,41975.0,80.7049,80.9001,80.603,80.8577,41975.0
2015-08-28 12:20:00,95.29,95.34,95.17,95.28,37884.0,80.8831,80.9256,80.7813,80.8746,37884.0
2015-08-28 12:30:00,95.25,95.42,95.22,95.35,37386.0,80.8492,80.9935,80.8237,80.9341,37386.0
2015-08-28 12:40:00,95.34,95.49,95.26,95.48,34088.0,80.9256,81.0529,80.8577,81.0444,34088.0
2015-08-28 12:50:00,95.48,95.52,95.37,95.4,42277.0,81.0444,81.0784,80.951,80.9765,42277.0
2015-08-28 13:00:00,95.41,95.51,95.29,95.45,35501.0,80.985,81.0699,80.8831,81.0189,35501.0
2015-08-28 13:10:00,95.46,95.6,95.45,95.55,26064.0,81.0274,81.1463,81.0189,81.1038,26064.0
2015-08-28 13:20:00,95.56,95.6,95.25,95.25,33953.0,81.1123,81.1463,80.8492,80.8492,33953.0
2015-08-28 13:30:00,95.26,95.38,95.13,95.17,41980.0,80.8577,80.9595,80.7473,80.7813,41980.0
2015-08-28 13:40:00,95.15,95.31,95.1,95.18,40733.0,80.7643,80.9001,80.7219,80.7898,40733.0
2015-08-28 13:50:00,95.23,95.41,95.22,95.34,54002.0,80.8322,80.985,80.8237,80.9256,54002.0
2015-08-28 14:00:00,95.34,95.65,95.34,95.62,25094.0,80.9256,81.1887,80.9256,81.1632,25094.0
2015-08-28 14:10:00,95.65,95.66,95.47,95.54,54937.0,81.1887,81.1972,81.0359,81.0953,54937.0
2015-08-28 14:20:00,95.54,95.65,95.46,95.59,39640.0,81.0953,81.1887,81.0274,81.1378,39640.0
2015-08-28 14:30:00,95.58,95.63,95.39,95.59,59154.0,81.1293,81.1717,80.968,81.1378,59154.0
2015-08-28 14:40:00,95.59,95.82,95.5,95.77,36351.0,81.1378,81.333,81.0614,81.2906,36351.0
2015-08-28 14:50:00,95.78,95.84,95.63,95.8,36675.0,81.299,81.35,81.1717,81.316,36675.0
2015-08-28 15:00:00,95.81,95.87,95.59,95.82,52033.0,81.3245,81.3754,81.1378,81.333,52033.0
2015-08-28 15:10:00,95.81,95.92,95.72,95.8,81841.0,81.3245,81.4179,81.2481,81.316,81841.0
2015-08-28 15:20:00,95.81,95.83,95.57,95.74,58101.0,81.3245,81.3415,81.1208,81.2651,58101.0
2015-08-28 15:30:00,95.73,95.73,95.39,95.49,86903.0,81.2566,81.2566,80.968,81.0529,86903.0
2015-08-28 15:40:00,95.48,95.6,95.3,95.52,137720.0,81.0444,81.1463,80.8916,81.0784,137720.0
2015-08-28 15:50:00,95.52,95.87,95.51,95.81,258783.0,81.0784,81.3754,81.0699,81.3245,258783.0
2015-08-31 09:30:00,95.21,95.56,94.99,95.15,47965.0,80.8152,81.1123,80.6285,80.7643,47965.0
2015-08-31 09:40:00,95.17,95.66,95.14,95.2,59315.0,80.7813,81.1972,80.7558,80.8067,59315.0
2015-08-31 09:50:00,95.15,95.33,95.11,95.11,57981.0,80.7643,80.9171,80.7303,80.7303,57981.0
2015-08-31 10:00:00,95.07,95.16,94.83,94.89,68055.0,80.6964,80.7728,80.4927,80.5436,68055.0
2015-08-31 10:10:00,94.87,95.0,94.83,94.92,19635.0,80.5266,80.637,80.4927,80.5691,19635.0
2015-08-31 10:20:00,94.92,95.12,94.89,95.12,48165.0,80.5691,80.7388,80.5436,80.7388,48165.0
2015-08-31 10:30:00,95.09,95.16,95.01,95.08,45914.0,80.7134,80.7728,80.6455,80.7049,45914.0
2015-08-31 10:40:00,95.08,95.09,94.9,94.96,40165.0,80.7049,80.7134,80.5521,80.603,40165.0
2015-08-31 10:50:00,94.96,94.99,94.87,94.94,45171.0,80.603,80.6285,80.5266,80.586,45171.0
2015-08-31 11:00:00,94.92,94.93,94.66,94.81,31401.0,80.5691,80.5776,80.3484,80.4757,31401.0
2015-08-31 11:10:00,94.82,95.0,94.73,94.93,29139.0,80.4842,80.637,80.4078,80.5776,29139.0
2015-08-31 11:20:00,94.95,95.01,94.87,94.92,33249.0,80.5945,80.6455,80.5266,80.5691,33249.0
2015-08-31 11:30:00,94.9,94.98,94.81,94.96,36168.0,80.5521,80.62,80.4757,80.603,36168.0
2015-08-31 11:40:00,95.01,95.32,95.01,95.23,34680.0,80.6455,80.9086,80.6455,80.8322,34680.0
2015-08-31 11:50:00,95.21,95.22,94.93,95.04,23994.0,80.8152,80.8237,80.5776,80.6709,23994.0
2015-08-31 12:00:00,95.02,95.13,94.93,94.95,37706.0,80.6539,80.7473,80.5776,80.5945,37706.0
2015-08-31 12:10:00,94.93,95.17,94.93,95.17,27442.0,80.5776,80.7813,80.5776,80.7813,27442.0
2015-08-31 12:20:00,95.17,95.31,95.1,95.28,33757.0,80.7813,80.9001,80.7219,80.8746,33757.0
2015-08-31 12:30:00,95.3,95.32,95.18,95.29,24554.0,80.8916,80.9086,80.7898,80.8831,24554.0
2015-08-31 12:40:00,95.28,95.29,95.16,95.18,23909.0,80.8746,80.8831,80.7728,80.7898,23909.0
2015-08-31 12:50:00,95.21,95.26,95.06,95.06,25358.0,80.8152,80.8577,80.6879,80.6879,25358.0
2015-08-31 13:00:00,95.07,95.12,95.0,95.05,35424.0,80.6964,80.7388,80.637,80.6794,35424.0
2015-08-31 13:10:00,95.04,95.05,94.88,94.94,49876.0,80.6709,80.6794,80.5351,80.586,49876.0
2015-08-31 13:20:00,94.94,94.95,94.75,94.87,20330.0,80.586,80.5945,80.4248,80.5266,20330.0
2015-08-31 13:30:00,94.88,94.9,94.68,94.78,39324.0,80.5351,80.5521,80.3654,80.4502,39324.0
2015-08-31 13:40:00,94.78,94.86,94.7,94.7,23834.0,80.4502,80.5181,80.3823,80.3823,23834.0
2015-08-31 13:50:00,94.72,94.82,94.7,94.78,37719.0,80.3993,80.4842,80.3823,80.4502,37719.0
2015-08-31 14:00:00,94.77,94.91,94.6,94.66,44191.0,80.4417,80.5606,80.2974,80.3484,44191.0
2015-08-31 14:10:00,94.65,94.65,94.47,94.59,25047.0,80.3399,80.3399,80.1871,80.289,25047.0
2015-08-31 14:20:00,94.6,94.63,94.53,94.57,39541.0,80.2974,80.3229,80.238,80.272,39541.0
2015-08-31 14:30:00,94.57,94.65,94.46,94.48,53540.0,80.272,80.3399,80.1786,80.1956,53540.0
2015-08-31 14:40:00,94.46,94.55,94.32,94.36,63113.0,80.1786,80.255,80.0598,80.0937,63113.0
2015-08-31 14:50:00,94.35,94.36,94.19,94.23,70619.0,80.0852,80.0937,79.9494,79.9834,70619.0
2015-08-31 15:00:00,94.22,94.61,94.22,94.57,74118.0,79.9749,80.3059,79.9749,80.272,74118.0
2015-08-31 15:10:00,94.57,94.59,94.29,94.31,77019.0,80.272,80.289,80.0343,80.0513,77019.0
2015-08-31 15:20:00,94.31,94.45,94.23,94.27,92527.0,80.0513,80.1701,79.9834,80.0173,92527.0
2015-08-31 15:30:00,94.26,94.56,94.25,94.42,127663.0,80.0089,80.2635,80.0004,80.1447,127663.0
2015-08-31 15:40:00,94.42,94.61,94.38,94.44,154977.0,80.1447,80.3059,80.1107,80.1616,154977.0
2015-08-31 15:50:00,94.44,94.57,94.27,94.27,280394.0,80.1616,80.272,80.0173,80.0173,280394.0
2015-09-01 09:30:00,91.88,92.77,91.77,92.71,242264.0,77.9887,78.7441,77.8953,78.6932,242264.0
2015-09-01 09:40:00,92.71,93.24,92.49,93.03,171213.0,78.6932,79.1431,78.5065,78.9648,171213.0
2015-09-01 09:50:00,93.0,93.11,92.73,92.79,94363.0,78.9394,79.0327,78.7102,78.7611,94363.0
2015-09-01 10:00:00,92.76,92.87,92.43,92.66,81652.0,78.7356,78.829,78.4555,78.6508,81652.0
2015-09-01 10:10:00,92.63,92.94,92.57,92.73,79226.0,78.6253,78.8884,78.5744,78.7102,79226.0
2015-09-01 10:20:00,92.75,92.99,92.57,92.99,88469.0,78.7271,78.9309,78.5744,78.9309,88469.0
2015-09-01 10:30:00,92.99,93.22,92.82,93.09,100072.0,78.9309,79.1261,78.7866,79.0157,100072.0
2015-09-01 10:40:00,93.09,93.1,92.77,92.98,80495.0,79.0157,79.0242,78.7441,78.9224,80495.0
2015-09-01 10:50:00,92.98,93.08,92.76,93.07,51054.0,78.9224,79.0073,78.7356,78.9988,51054.0
2015-09-01 11:00:00,93.07,93.29,92.87,93.26,51632.0,78.9988,79.1855,78.829,79.16,51632.0
2015-09-01 11:10:00,93.24,93.42,93.18,93.32,42265.0,79.1431,79.2959,79.0921,79.211,42265.0
2015-09-01 11:20:00,93.3,93.5,93.25,93.29,65610.0,79.194,79.3638,79.1516,79.1855,65610.0
2015-09-01 11:30:00,93.28,93.4,93.14,93.28,47175.0,79.177,79.2789,79.0582,79.177,47175.0
2015-09-01 11:40:00,93.28,93.4,93.1,93.4,51310.0,79.177,79.2789,79.0242,79.2789,51310.0
2015-09-01 11:50:00,93.43,93.43,93.15,93.17,37003.0,79.3043,79.3043,79.0667,79.0837,37003.0
2015-09-01 12:00:00,93.19,93.33,93.03,93.07,53809.0,79.1006,79.2195,78.9648,78.9988,53809.0
2015-09-01 12:10:00,93.06,93.19,93.02,93.14,33944.0,78.9903,79.1006,78.9563,79.0582,33944.0
2015-09-01 12:20:00,93.13,93.13,92.84,92.92,53541.0,79.0497,79.0497,78.8035,78.8714,53541.0
2015-09-01 12:30:00,92.91,92.97,92.78,92.9,59844.0,78.863,78.9139,78.7526,78.8545,59844.0
2015-09-01 12:40:00,92.9,92.94,92.45,92.46,66524.0,78.8545,78.8884,78.4725,78.481,66524.0
2015-09-01 12:50:00,92.45,92.52,92.22,92.25,79109.0,78.4725,78.5319,78.2773,78.3027,79109.0
2015-09-01 13:00:00,92.23,92.53,92.12,92.14,104543.0,78.2858,78.5404,78.1924,78.2094,104543.0
2015-09-01 13:10:00,92.16,92.22,91.92,92.06,87432.0,78.2264,78.2773,78.0226,78.1415,87432.0
2015-09-01 13:20:00,92.04,92.32,92.0,92.28,46993.0,78.1245,78.3622,78.0905,78.3282,46993.0
2015-09-01 13:30:00,92.27,92.42,92.16,92.37,141433.0,78.3197,78.447,78.2264,78.4046,141433.0
2015-09-01 13:40:00,92.36,92.54,92.28,92.49,66471.0,78.3961,78.5489,78.3282,78.5065,66471.0
2015-09-01 13:50:00,92.5,92.65,92.47,92.59,47649.0,78.5149,78.6423,78.4895,78.5913,47649.0
2015-09-01 14:00:00,92.58,92.58,92.32,92.37,53972.0,78.5829,78.5829,78.3622,78.4046,53972.0
2015-09-01 14:10:00,92.36,92.39,92.19,92.19,52138.0,78.3961,78.4216,78.2518,78.2518,52138.0
2015-09-01 14:20:00,92.18,92.5,92.15,92.44,53147.0,78.2433,78.5149,78.2179,78.464,53147.0
2015-09-01 14:30:00,92.42,92.82,92.39,92.82,52601.0,78.447,78.7866,78.4216,78.7866,52601.0
2015-09-01 14:40:00,92.84,92.87,92.57,92.61,49512.0,78.8035,78.829,78.5744,78.6083,49512.0
2015-09-01 14:50:00,92.59,92.84,92.54,92.59,59102.0,78.5913,78.8035,78.5489,78.5913,59102.0
2015-09-01 15:00:00,92.6,92.67,92.36,92.6,115685.0,78.5998,78.6592,78.3961,78.5998,115685.0
2015-09-01 15:10:00,92.6,92.83,92.51,92.62,75477.0,78.5998,78.7951,78.5234,78.6168,75477.0
2015-09-01 15:20:00,92.61,92.83,92.39,92.41,84387.0,78.6083,78.7951,78.4216,78.4386,84387.0
2015-09-01 15:30:00,92.4,92.51,92.05,92.14,112630.0,78.4301,78.5234,78.133,78.2094,112630.0
2015-09-01 15:40:00,92.11,92.29,91.68,92.12,157869.0,78.1839,78.3367,77.8189,78.1924,157869.0
2015-09-01 15:50:00,92.16,92.61,92.05,92.31,254150.0,78.2264,78.6083,78.133,78.3537,254150.0
2015-09-02 09:30:00,93.59,93.7,93.22,93.36,69172.0,79.4402,79.5335,79.1261,79.2449,69172.0
2015-09-02 09:40:00,93.42,93.53,93.1,93.25,63533.0,79.2959,79.3892,79.0242,79.1516,63533.0
2015-09-02 09:50:00,93.25,93.34,92.84,92.85,99476.0,79.1516,79.2279,78.8035,78.812,99476.0
2015-09-02 10:00:00,92.81,93.14,92.71,93.02,132253.0,78.7781,79.0582,78.6932,78.9563,132253.0
2015-09-02 10:10:00,93.01,93.03,92.49,92.49,94677.0,78.9478,78.9648,78.5065,78.5065,94677.0
2015-09-02 10:20:00,92.51,92.61,92.38,92.48,53733.0,78.5234,78.6083,78.4131,78.498,53733.0
2015-09-02 10:30:00,92.47,92.65,92.32,92.5,46795.0,78.4895,78.6423,78.3622,78.5149,46795.0
2015-09-02 10:40:00,92.52,92.77,92.33,92.44,44887.0,78.5319,78.7441,78.3706,78.464,44887.0
2015-09-02 10:50:00,92.44,92.76,92.44,92.72,28723.0,78.464,78.7356,78.464,78.7017,28723.0
2015-09-02 11:00:00,92.75,92.85,92.64,92.85,43011.0,78.7271,78.812,78.6338,78.812,43011.0
2015-09-02 11:10:00,92.83,92.98,92.67,92.87,22389.0,78.7951,78.9224,78.6592,78.829,22389.0
2015-09-02 11:20:00,92.85,93.11,92.78,93.05,21809.0,78.812,79.0327,78.7526,78.9818,21809.0
2015-09-02 11:30:00,93.08,93.1,92.93,92.99,38548.0,79.0073,79.0242,78.8799,78.9309,38548.0
2015-09-02 11:40:00,92.97,93.11,92.93,92.94,31213.0,78.9139,79.0327,78.8799,78.8884,31213.0
2015-09-02 11:50:00,92.92,92.97,92.75,92.93,34661.0,78.8714,78.9139,78.7271,78.8799,34661.0
2015-09-02 12:00:00,92.91,92.96,92.77,92.84,39244.0,78.863,78.9054,78.7441,78.8035,39244.0
2015-09-02 12:10:00,92.85,92.85,92.7,92.82,22537.0,78.812,78.812,78.6847,78.7866,22537.0
2015-09-02 12:20:00,92.81,93.02,92.8,92.98,26951.0,78.7781,78.9563,78.7696,78.9224,26951.0
2015-09-02 12:30:00,92.97,93.23,92.97,93.23,26612.0,78.9139,79.1346,78.9139,79.1346,26612.0
2015-09-02 12:40:00,93.21,93.5,93.14,93.42,36294.0,79.1176,79.3638,79.0582,79.2959,36294.0
2015-09-02 12:50:00,93.41,93.66,93.3,93.62,53705.0,79.2874,79.4996,79.194,79.4656,53705.0
2015-09-02 13:00:00,93.62,93.66,93.47,93.62,31928.0,79.4656,79.4996,79.3383,79.4656,31928.0
2015-09-02 13:10:00,93.62,93.74,93.61,93.64,27541.0,79.4656,79.5675,79.4571,79.4826,27541.0
2015-09-02 13:20:00,93.63,93.87,93.61,93.83,41735.0,79.4741,79.6778,79.4571,79.6439,41735.0
2015-09-02 13:30:00,93.82,93.82,93.67,93.71,28885.0,79.6354,79.6354,79.5081,79.542,28885.0
2015-09-02 13:40:00,93.73,93.83,93.68,93.7,26859.0,79.559,79.6439,79.5165,79.5335,26859.0
2015-09-02 13:50:00,93.68,93.8,93.57,93.75,27804.0,79.5165,79.6184,79.4232,79.576,27804.0
2015-09-02 14:00:00,93.79,94.01,93.66,93.86,87620.0,79.6099,79.7967,79.4996,79.6693,87620.0
2015-09-02 14:10:00,93.88,94.13,93.88,93.98,28210.0,79.6863,79.8985,79.6863,79.7712,28210.0
2015-09-02 14:20:00,93.98,94.1,93.92,93.93,42196.0,79.7712,79.873,79.7203,79.7287,42196.0
2015-09-02 14:30:00,93.95,93.95,93.69,93.69,34531.0,79.7457,79.7457,79.525,79.525,34531.0
2015-09-02 14:40:00,93.7,93.84,93.51,93.61,41851.0,79.5335,79.6524,79.3722,79.4571,41851.0
2015-09-02 14:50:00,93.63,93.83,93.61,93.81,41195.0,79.4741,79.6439,79.4571,79.6269,41195.0
2015-09-02 15:00:00,93.79,93.98,93.74,93.83,45668.0,79.6099,79.7712,79.5675,79.6439,45668.0
2015-09-02 15:10:00,93.82,93.92,93.5,93.69,69549.0,79.6354,79.7203,79.3638,79.525,69549.0
2015-09-02 15:20:00,93.71,93.94,93.62,93.92,50449.0,79.542,79.7372,79.4656,79.7203,50449.0
2015-09-02 15:30:00,93.93,94.06,93.82,94.0,78881.0,79.7287,79.8391,79.6354,79.7882,78881.0
2015-09-02 15:40:00,94.0,94.13,93.93,93.93,82128.0,79.7882,79.8985,79.7287,79.7287,82128.0
2015-09-02 15:50:00,93.95,94.45,93.95,94.45,182356.0,79.7457,80.1701,79.7457,80.1701,182356.0
2015-09-03 09:30:00,95.01,95.54,94.66,95.5,91410.0,80.6455,81.0953,80.3484,81.0614,91410.0
2015-09-03 09:40:00,95.43,95.55,95.16,95.37,119506.0,81.002,81.1038,80.7728,80.951,119506.0
2015-09-03 09:50:00,95.38,95.48,95.18,95.18,60413.0,80.9595,81.0444,80.7898,80.7898,60413.0
2015-09-03 10:00:00,95.17,95.25,95.02,95.22,62445.0,80.7813,80.8492,80.6539,80.8237,62445.0
2015-09-03 10:10:00,95.22,95.33,95.1,95.31,34150.0,80.8237,80.9171,80.7219,80.9001,34150.0
2015-09-03 10:20:00,95.34,95.42,95.27,95.34,42711.0,80.9256,80.9935,80.8662,80.9256,42711.0
2015-09-03 10:30:00,95.37,95.43,95.27,95.37,46132.0,80.951,81.002,80.8662,80.951,46132.0
2015-09-03 10:40:00,95.4,95.48,95.32,95.42,30880.0,80.9765,81.0444,80.9086,80.9935,30880.0
2015-09-03 10:50:00,95.4,95.6,95.34,95.57,45160.0,80.9765,81.1463,80.9256,81.1208,45160.0
2015-09-03 11:00:00,95.6,95.71,95.5,95.61,64828.0,81.1463,81.2396,81.0614,81.1547,64828.0
2015-09-03 11:10:00,95.61,95.63,95.41,95.48,33158.0,81.1547,81.1717,80.985,81.0444,33158.0
2015-09-03 11:20:00,95.52,95.53,95.37,95.49,32301.0,81.0784,81.0868,80.951,81.0529,32301.0
2015-09-03 11:30:00,95.51,95.53,95.4,95.45,28079.0,81.0699,81.0868,80.9765,81.0189,28079.0
2015-09-03 11:40:00,95.47,95.58,95.44,95.5,36833.0,81.0359,81.1293,81.0104,81.0614,36833.0
2015-09-03 11:50:00,95.49,95.64,95.38,95.62,30560.0,81.0529,81.1802,80.9595,81.1632,30560.0
2015-09-03 12:00:00,95.61,95.75,95.54,95.7,40273.0,81.1547,81.2736,81.0953,81.2311,40273.0
2015-09-03 12:10:00,95.7,95.88,95.63,95.87,44310.0,81.2311,81.3839,81.1717,81.3754,44310.0
2015-09-03 12:20:00,95.88,95.91,95.79,95.88,39341.0,81.3839,81.4094,81.3075,81.3839,39341.0
2015-09-03 12:30:00,95.88,95.9,95.63,95.66,41148.0,81.3839,81.4009,81.1717,81.1972,41148.0
2015-09-03 12:40:00,95.68,95.92,95.62,95.87,58818.0,81.2142,81.4179,81.1632,81.3754,58818.0
2015-09-03 12:50:00,95.91,95.94,95.73,95.82,44255.0,81.4094,81.4349,81.2566,81.333,44255.0
2015-09-03 13:00:00,95.82,95.85,95.42,95.46,75019.0,81.333,81.3585,80.9935,81.0274,75019.0
2015-09-03 13:10:00,95.47,95.77,95.39,95.77,47692.0,81.0359,81.2906,80.968,81.2906,47692.0
2015-09-03 13:20:00,95.76,95.91,95.66,95.88,39556.0,81.2821,81.4094,81.1972,81.3839,39556.0
2015-09-03 13:30:00,95.87,95.87,95.67,95.72,48994.0,81.3754,81.3754,81.2057,81.2481,48994.0
2015-09-03 13:40:00,95.72,95.81,95.6,95.81,52750.0,81.2481,81.3245,81.1463,81.3245,52750.0
2015-09-03 13:50:00,95.81,95.81,95.49,95.49,52150.0,81.3245,81.3245,81.0529,81.0529,52150.0
2015-09-03 14:00:00,95.5,95.64,95.32,95.33,63742.0,81.0614,81.1802,80.9086,80.9171,63742.0
2015-09-03 14:10:00,95.34,95.6,95.34,95.48,53683.0,80.9256,81.1463,80.9256,81.0444,53683.0
2015-09-03 14:20:00,95.49,95.71,95.38,95.69,55766.0,81.0529,81.2396,80.9595,81.2227,55766.0
2015-09-03 14:30:00,95.69,95.83,95.56,95.79,51084.0,81.2227,81.3415,81.1123,81.3075,51084.0
2015-09-03 14:40:00,95.8,95.94,95.7,95.92,48537.0,81.316,81.4349,81.2311,81.4179,48537.0
2015-09-03 14:50:00,95.89,95.92,95.66,95.76,66404.0,81.3924,81.4179,81.1972,81.2821,66404.0
2015-09-03 15:00:00,95.75,95.89,95.6,95.67,89188.0,81.2736,81.3924,81.1463,81.2057,89188.0
2015-09-03 15:10:00,95.67,95.83,95.65,95.76,88694.0,81.2057,81.3415,81.1887,81.2821,88694.0
2015-09-03 15:20:00,95.76,95.83,95.51,95.53,105362.0,81.2821,81.3415,81.0699,81.0868,105362.0
2015-09-03 15:30:00,95.54,95.6,95.29,95.46,105463.0,81.0953,81.1463,80.8831,81.0274,105463.0
2015-09-03 15:40:00,95.44,95.83,95.34,95.64,124336.0,81.0104,81.3415,80.9256,81.1802,124336.0
2015-09-03 15:50:00,95.63,95.91,95.6,95.61,212845.0,81.1717,81.4094,81.1463,81.1547,212845.0
2015-09-04 09:30:00,94.31,94.5,93.73,94.37,105546.0,80.0513,80.2126,79.559,80.1022,105546.0
2015-09-04 09:40:00,94.38,94.54,94.22,94.31,105588.0,80.1107,80.2465,79.9749,80.0513,105588.0
2015-09-04 09:50:00,94.27,94.27,94.0,94.24,118194.0,80.0173,80.0173,79.7882,79.9919,118194.0
2015-09-04 10:00:00,94.22,94.48,94.06,94.44,119192.0,79.9749,80.1956,79.8391,80.1616,119192.0
2015-09-04 10:10:00,94.44,94.67,94.36,94.53,68242.0,80.1616,80.3569,80.0937,80.238,68242.0
2015-09-04 10:20:00,94.54,94.85,94.49,94.85,56844.0,80.2465,80.5097,80.2041,80.5097,56844.0
2015-09-04 10:30:00,94.85,95.12,94.75,94.83,90177.0,80.5097,80.7388,80.4248,80.4927,90177.0
2015-09-04 10:40:00,94.85,94.88,94.6,94.61,34784.0,80.5097,80.5351,80.2974,80.3059,34784.0
2015-09-04 10:50:00,94.61,94.7,94.5,94.64,39973.0,80.3059,80.3823,80.2126,80.3314,39973.0
2015-09-04 11:00:00,94.66,94.79,94.45,94.48,63097.0,80.3484,80.4587,80.1701,80.1956,63097.0
2015-09-04 11:10:00,94.49,94.71,94.44,94.59,54672.0,80.2041,80.3908,80.1616,80.289,54672.0
2015-09-04 11:20:00,94.6,94.81,94.49,94.76,76867.0,80.2974,80.4757,80.2041,80.4333,76867.0
2015-09-04 11:30:00,94.75,94.77,94.59,94.7,70149.0,80.4248,80.4417,80.289,80.3823,70149.0
2015-09-04 11:40:00,94.73,94.84,94.68,94.81,57294.0,80.4078,80.5012,80.3654,80.4757,57294.0
2015-09-04 11:50:00,94.8,94.84,94.62,94.66,46412.0,80.4672,80.5012,80.3144,80.3484,46412.0
2015-09-04 12:00:00,94.66,94.68,94.38,94.53,49076.0,80.3484,80.3654,80.1107,80.238,49076.0
2015-09-04 12:10:00,94.53,94.56,94.34,94.36,42564.0,80.238,80.2635,80.0768,80.0937,42564.0
2015-09-04 12:20:00,94.36,94.37,94.12,94.15,72705.0,80.0937,80.1022,79.89,79.9155,72705.0
2015-09-04 12:30:00,94.13,94.22,94.02,94.08,91634.0,79.8985,79.9749,79.8051,79.8561,91634.0
2015-09-04 12:40:00,94.08,94.14,93.92,94.05,73146.0,79.8561,79.907,79.7203,79.8306,73146.0
2015-09-04 12:50:00,94.05,94.3,94.01,94.03,41643.0,79.8306,80.0428,79.7967,79.8136,41643.0
2015-09-04 13:00:00,94.04,94.08,93.87,93.98,37354.0,79.8221,79.8561,79.6778,79.7712,37354.0
2015-09-04 13:10:00,93.97,94.1,93.86,93.89,43606.0,79.7627,79.873,79.6693,79.6948,43606.0
2015-09-04 13:20:00,93.88,93.88,93.72,93.83,24869.0,79.6863,79.6863,79.5505,79.6439,24869.0
2015-09-04 13:30:00,93.84,94.06,93.77,94.0,33030.0,79.6524,79.8391,79.5929,79.7882,33030.0
2015-09-04 13:40:00,93.98,94.03,93.87,93.93,24775.0,79.7712,79.8136,79.6778,79.7287,24775.0
2015-09-04 13:50:00,93.95,94.07,93.86,93.9,30930.0,79.7457,79.8476,79.6693,79.7033,30930.0
2015-09-04 14:00:00,93.88,93.92,93.79,93.84,32112.0,79.6863,79.7203,79.6099,79.6524,32112.0
2015-09-04 14:10:00,93.88,93.96,93.82,93.87,30239.0,79.6863,79.7542,79.6354,79.6778,30239.0
2015-09-04 14:20:00,93.9,93.91,93.68,93.88,33372.0,79.7033,79.7118,79.5165,79.6863,33372.0
2015-09-04 14:30:00,93.85,93.9,93.7,93.79,37494.0,79.6608,79.7033,79.5335,79.6099,37494.0
2015-09-04 14:40:00,93.81,94.15,93.8,94.08,40856.0,79.6269,79.9155,79.6184,79.8561,40856.0
2015-09-04 14:50:00,94.09,94.21,93.99,94.2,35098.0,79.8646,79.9664,79.7797,79.9579,35098.0
2015-09-04 15:00:00,94.21,94.36,94.09,94.25,56469.0,79.9664,80.0937,79.8646,80.0004,56469.0
2015-09-04 15:10:00,94.25,94.29,94.07,94.24,83311.0,80.0004,80.0343,79.8476,79.9919,83311.0
2015-09-04 15:20:00,94.22,94.43,94.09,94.42,88157.0,79.9749,80.1532,79.8646,80.1447,88157.0
2015-09-04 15:30:00,94.42,94.72,94.29,94.5,96388.0,80.1447,80.3993,80.0343,80.2126,96388.0
2015-09-04 15:40:00,94.5,94.87,94.48,94.8,120629.0,80.2126,80.5266,80.1956,80.4672,120629.0
2015-09-04 15:50:00,94.81,94.82,94.4,94.41,325454.0,80.4757,80.4842,80.1277,80.1362,325454.0
2015-09-08 09:30:00,96.27,96.89,96.15,96.65,143907.0,81.715,82.2412,81.6131,82.0375,143907.0
2015-09-08 09:40:00,96.67,96.93,96.63,96.89,82455.0,82.0545,82.2752,82.0205,82.2412,82455.0
2015-09-08 09:50:00,96.91,96.94,96.45,96.51,82497.0,82.2582,82.2837,81.8677,81.9187,82497.0
2015-09-08 10:00:00,96.52,96.58,96.28,96.37,58504.0,81.9272,81.9781,81.7234,81.7998,58504.0
2015-09-08 10:10:00,96.35,96.42,96.18,96.26,45636.0,81.7829,81.8423,81.6386,81.7065,45636.0
2015-09-08 10:20:00,96.25,96.36,96.11,96.33,42709.0,81.698,81.7914,81.5792,81.7659,42709.0
2015-09-08 10:30:00,96.34,96.39,96.19,96.19,31972.0,81.7744,81.8168,81.6471,81.6471,31972.0
2015-09-08 10:40:00,96.18,96.21,96.01,96.12,30868.0,81.6386,81.664,81.4943,81.5876,30868.0
2015-09-08 10:50:00,96.11,96.23,96.03,96.19,34029.0,81.5792,81.681,81.5112,81.6471,34029.0
2015-09-08 11:00:00,96.19,96.26,96.06,96.16,36387.0,81.6471,81.7065,81.5367,81.6216,36387.0
2015-09-08 11:10:00,96.17,96.28,96.14,96.18,50499.0,81.6301,81.7234,81.6046,81.6386,50499.0
2015-09-08 11:20:00,96.17,96.34,96.11,96.24,40578.0,81.6301,81.7744,81.5792,81.6895,40578.0
2015-09-08 11:30:00,96.22,96.32,96.19,96.24,40734.0,81.6725,81.7574,81.6471,81.6895,40734.0
2015-09-08 11:40:00,96.23,96.35,96.19,96.2,31855.0,81.681,81.7829,81.6471,81.6555,31855.0
2015-09-08 11:50:00,96.21,96.26,96.13,96.15,24121.0,81.664,81.7065,81.5961,81.6131,24121.0
2015-09-08 12:00:00,96.13,96.28,96.07,96.24,30230.0,81.5961,81.7234,81.5452,81.6895,30230.0
2015-09-08 12:10:00,96.24,96.35,96.1,96.31,68599.0,81.6895,81.7829,81.5707,81.7489,68599.0
2015-09-08 12:20:00,96.33,96.51,96.31,96.51,37640.0,81.7659,81.9187,81.7489,81.9187,37640.0
2015-09-08 12:30:00,96.51,96.57,96.45,96.51,30930.0,81.9187,81.9696,81.8677,81.9187,30930.0
2015-09-08 12:40:00,96.49,96.57,96.46,96.51,26538.0,81.9017,81.9696,81.8762,81.9187,26538.0
2015-09-08 12:50:00,96.52,96.53,96.35,96.38,24611.0,81.9272,81.9357,81.7829,81.8083,24611.0
2015-09-08 13:00:00,96.39,96.49,96.39,96.48,29237.0,81.8168,81.9017,81.8168,81.8932,29237.0
2015-09-08 13:10:00,96.48,96.53,96.37,96.39,33835.0,81.8932,81.9357,81.7998,81.8168,33835.0
2015-09-08 13:20:00,96.38,96.45,96.32,96.42,20746.0,81.8083,81.8677,81.7574,81.8423,20746.0
2015-09-08 13:30:00,96.4,96.6,96.32,96.59,24739.0,81.8253,81.9951,81.7574,81.9866,24739.0
2015-09-08 13:40:00,96.6,96.64,96.57,96.62,14912.0,81.9951,82.029,81.9696,82.012,14912.0
2015-09-08 13:50:00,96.63,96.74,96.59,96.74,26492.0,82.0205,82.1139,81.9866,82.1139,26492.0
2015-09-08 14:00:00,96.74,96.83,96.72,96.82,27593.0,82.1139,82.1903,82.0969,82.1818,27593.0
2015-09-08 14:10:00,96.84,96.94,96.74,96.87,27104.0,82.1988,82.2837,82.1139,82.2242,27104.0
2015-09-08 14:20:00,96.86,96.99,96.84,96.94,24202.0,82.2158,82.3261,82.1988,82.2837,24202.0
2015-09-08 14:30:00,96.94,97.15,96.92,97.1,58007.0,82.2837,82.4619,82.2667,82.4195,58007.0
2015-09-08 14:40:00,97.11,97.25,97.11,97.12,32980.0,82.428,82.5468,82.428,82.4365,32980.0
2015-09-08 14:50:00,97.13,97.26,97.13,97.24,42218.0,82.4449,82.5553,82.4449,82.5383,42218.0
2015-09-08 15:00:00,97.23,97.34,97.17,97.23,32653.0,82.5298,82.6232,82.4789,82.5298,32653.0
2015-09-08 15:10:00,97.23,97.29,97.13,97.16,40542.0,82.5298,82.5807,82.4449,82.4704,40542.0
2015-09-08 15:20:00,97.16,97.16,96.95,97.06,96969.0,82.4704,82.4704,82.2922,82.3855,96969.0
2015-09-08 15:30:00,97.09,97.29,97.01,97.26,87240.0,82.411,82.5807,82.3431,82.5553,87240.0
2015-09-08 15:40:00,97.24,97.24,97.01,97.12,87380.0,82.5383,82.5383,82.3431,82.4365,87380.0
2015-09-08 15:50:00,97.12,97.22,97.04,97.12,231675.0,82.4365,82.5213,82.3685,82.4365,231675.0
2015-09-09 09:30:00,97.42,97.85,96.48,97.68,66609.0,82.6911,83.0561,81.8932,82.9118,66609.0
2015-09-09 09:40:00,97.67,97.67,97.28,97.28,46645.0,82.9033,82.9033,82.5723,82.5723,46645.0
2015-09-09 09:50:00,97.3,97.46,97.29,97.42,38431.0,82.5892,82.725,82.5807,82.6911,38431.0
2015-09-09 10:00:00,97.42,97.5,97.14,97.29,44071.0,82.6911,82.759,82.4534,82.5807,44071.0
2015-09-09 10:10:00,97.28,97.4,97.21,97.31,39230.0,82.5723,82.6741,82.5128,82.5977,39230.0
2015-09-09 10:20:00,97.31,97.39,97.24,97.35,50496.0,82.5977,82.6656,82.5383,82.6317,50496.0
2015-09-09 10:30:00,97.36,97.42,97.08,97.2,62105.0,82.6402,82.6911,82.4025,82.5044,62105.0
2015-09-09 10:40:00,97.19,97.43,97.13,97.4,43364.0,82.4959,82.6996,82.4449,82.6741,43364.0
2015-09-09 10:50:00,97.38,97.39,97.17,97.24,38738.0,82.6571,82.6656,82.4789,82.5383,38738.0
2015-09-09 11:00:00,97.25,97.36,97.18,97.33,23973.0,82.5468,82.6402,82.4874,82.6147,23973.0
2015-09-09 11:10:00,97.3,97.44,97.28,97.3,18692.0,82.5892,82.7081,82.5723,82.5892,18692.0
2015-09-09 11:20:00,97.29,97.3,97.09,97.17,17863.0,82.5807,82.5892,82.411,82.4789,17863.0
2015-09-09 11:30:00,97.15,97.26,97.05,97.11,25339.0,82.4619,82.5553,82.377,82.428,25339.0
2015-09-09 11:40:00,97.07,97.09,96.97,97.02,22054.0,82.394,82.411,82.3091,82.3516,22054.0
2015-09-09 11:50:00,97.03,97.16,96.96,97.12,22110.0,82.3601,82.4704,82.3006,82.4365,22110.0
2015-09-09 12:00:00,97.12,97.3,97.09,97.25,38418.0,82.4365,82.5892,82.411,82.5468,38418.0
2015-09-09 12:10:00,97.23,97.35,97.19,97.35,16877.0,82.5298,82.6317,82.4959,82.6317,16877.0
2015-09-09 12:20:00,97.33,97.39,97.27,97.39,16107.0,82.6147,82.6656,82.5638,82.6656,16107.0
2015-09-09 12:30:00,97.4,97.45,97.27,97.31,17725.0,82.6741,82.7166,82.5638,82.5977,17725.0
2015-09-09 12:40:00,97.33,97.37,97.23,97.23,18561.0,82.6147,82.6487,82.5298,82.5298,18561.0
2015-09-09 12:50:00,97.24,97.24,97.11,97.16,17940.0,82.5383,82.5383,82.428,82.4704,17940.0
2015-09-09 13:00:00,97.17,97.21,97.09,97.15,26749.0,82.4789,82.5128,82.411,82.4619,26749.0
2015-09-09 13:10:00,97.16,97.36,97.11,97.36,20525.0,82.4704,82.6402,82.428,82.6402,20525.0
2015-09-09 13:20:00,97.36,97.39,96.96,97.01,21126.0,82.6402,82.6656,82.3006,82.3431,21126.0
2015-09-09 13:30:00,96.99,96.99,96.74,96.75,17697.0,82.3261,82.3261,82.1139,82.1224,17697.0
2015-09-09 13:40:00,96.74,96.78,96.65,96.68,34282.0,82.1139,82.1479,82.0375,82.063,34282.0
2015-09-09 13:50:00,96.68,96.68,96.43,96.44,29706.0,82.063,82.063,81.8508,81.8593,29706.0
2015-09-09 14:00:00,96.45,96.55,96.34,96.5,29390.0,81.8677,81.9526,81.7744,81.9102,29390.0
2015-09-09 14:10:00,96.53,96.71,96.52,96.7,51270.0,81.9357,82.0884,81.9272,82.08,51270.0
2015-09-09 14:20:00,96.7,96.7,96.33,96.43,35532.0,82.08,82.08,81.7659,81.8508,35532.0
2015-09-09 14:30:00,96.45,96.45,96.29,96.34,20728.0,81.8677,81.8677,81.7319,81.7744,20728.0
2015-09-09 14:40:00,96.33,96.36,96.11,96.22,27761.0,81.7659,81.7914,81.5792,81.6725,27761.0
2015-09-09 14:50:00,96.2,96.4,96.17,96.32,39622.0,81.6555,81.8253,81.6301,81.7574,39622.0
2015-09-09 15:00:00,96.31,96.53,96.15,96.43,38951.0,81.7489,81.9357,81.6131,81.8508,38951.0
2015-09-09 15:10:00,96.43,96.55,96.22,96.42,58160.0,81.8508,81.9526,81.6725,81.8423,58160.0
2015-09-09 15:20:00,96.43,96.5,96.1,96.19,46509.0,81.8508,81.9102,81.5707,81.6471,46509.0
2015-09-09 15:30:00,96.2,96.2,95.82,95.82,55323.0,81.6555,81.6555,81.333,81.333,55323.0
2015-09-09 15:40:00,95.82,95.82,95.45,95.51,98450.0,81.333,81.333,81.0189,81.0699,98450.0
2015-09-09 15:50:00,95.53,95.65,95.33,95.53,159224.0,81.0868,81.1887,80.9171,81.0868,159224.0
2015-09-10 09:30:00,95.39,95.93,95.36,95.86,95302.0,80.968,81.4264,80.9425,81.3669,95302.0
2015-09-10 09:40:00,95.88,96.25,95.88,96.08,90332.0,81.3839,81.698,81.3839,81.5537,90332.0
2015-09-10 09:50:00,96.07,96.21,95.88,95.88,57028.0,81.5452,81.664,81.3839,81.3839,57028.0
2015-09-10 10:00:00,95.87,96.03,95.81,95.9,76786.0,81.3754,81.5112,81.3245,81.4009,76786.0
2015-09-10 10:10:00,95.92,95.98,95.73,95.95,82741.0,81.4179,81.4688,81.2566,81.4433,82741.0
2015-09-10 10:20:00,95.95,95.97,95.75,95.86,61552.0,81.4433,81.4603,81.2736,81.3669,61552.0
2015-09-10 10:30:00,95.87,96.31,95.86,96.28,50901.0,81.3754,81.7489,81.3669,81.7234,50901.0
2015-09-10 10:40:00,96.31,96.47,96.23,96.47,70119.0,81.7489,81.8847,81.681,81.8847,70119.0
2015-09-10 10:50:00,96.46,96.59,96.34,96.41,38758.0,81.8762,81.9866,81.7744,81.8338,38758.0
2015-09-10 11:00:00,96.41,96.48,96.33,96.35,58049.0,81.8338,81.8932,81.7659,81.7829,58049.0
2015-09-10 11:10:00,96.35,96.36,95.99,95.99,47064.0,81.7829,81.7914,81.4773,81.4773,47064.0
2015-09-10 11:20:00,96.0,96.07,95.92,96.07,49063.0,81.4858,81.5452,81.4179,81.5452,49063.0
2015-09-10 11:30:00,96.05,96.3,95.99,96.28,27045.0,81.5282,81.7404,81.4773,81.7234,27045.0
2015-09-10 11:40:00,96.27,96.39,96.12,96.25,37515.0,81.715,81.8168,81.5876,81.698,37515.0
2015-09-10 11:50:00,96.26,96.47,96.21,96.45,71568.0,81.7065,81.8847,81.664,81.8677,71568.0
2015-09-10 12:00:00,96.44,96.73,96.39,96.73,33659.0,81.8593,82.1054,81.8168,82.1054,33659.0
2015-09-10 12:10:00,96.72,96.74,96.41,96.41,24499.0,82.0969,82.1139,81.8338,81.8338,24499.0
2015-09-10 12:20:00,96.41,96.61,96.41,96.53,51455.0,81.8338,82.0036,81.8338,81.9357,51455.0
2015-09-10 12:30:00,96.53,96.68,96.48,96.68,42844.0,81.9357,82.063,81.8932,82.063,42844.0
2015-09-10 12:40:00,96.65,96.78,96.59,96.78,30900.0,82.0375,82.1479,81.9866,82.1479,30900.0
2015-09-10 12:50:00,96.78,96.87,96.63,96.72,32371.0,82.1479,82.2242,82.0205,82.0969,32371.0
2015-09-10 13:00:00,96.71,96.79,96.6,96.71,23129.0,82.0884,82.1563,81.9951,82.0884,23129.0
2015-09-10 13:10:00,96.71,96.83,96.66,96.81,37082.0,82.0884,82.1903,82.046,82.1733,37082.0
2015-09-10 13:20:00,96.81,97.13,96.76,97.07,52137.0,82.1733,82.4449,82.1309,82.394,52137.0
2015-09-10 13:30:00,97.09,97.36,97.01,97.28,66209.0,82.411,82.6402,82.3431,82.5723,66209.0
2015-09-10 13:40:00,97.3,97.31,97.12,97.21,44470.0,82.5892,82.5977,82.4365,82.5128,44470.0
2015-09-10 13:50:00,97.22,97.3,97.06,97.2,24527.0,82.5213,82.5892,82.3855,82.5044,24527.0
2015-09-10 14:00:00,97.2,97.29,97.1,97.15,30964.0,82.5044,82.5807,82.4195,82.4619,30964.0
2015-09-10 14:10:00,97.16,97.2,96.98,97.05,40315.0,82.4704,82.5044,82.3176,82.377,40315.0
2015-09-10 14:20:00,97.03,97.14,96.99,97.1,43735.0,82.3601,82.4534,82.3261,82.4195,43735.0
2015-09-10 14:30:00,97.08,97.21,97.06,97.08,35278.0,82.4025,82.5128,82.3855,82.4025,35278.0
2015-09-10 14:40:00,97.08,97.08,96.98,97.0,136511.0,82.4025,82.4025,82.3176,82.3346,136511.0
2015-09-10 14:50:00,97.01,97.08,96.71,96.73,57610.0,82.3431,82.4025,82.0884,82.1054,57610.0
2015-09-10 15:00:00,96.72,96.93,96.67,96.87,183908.0,82.0969,82.2752,82.0545,82.2242,183908.0
2015-09-10 15:10:00,96.87,97.02,96.78,96.87,103652.0,82.2242,82.3516,82.1479,82.2242,103652.0
2015-09-10 15:20:00,96.88,96.95,96.58,96.74,205853.0,82.2327,82.2922,81.9781,82.1139,205853.0
2015-09-10 15:30:00,96.7,96.7,96.47,96.58,107681.0,82.08,82.08,81.8847,81.9781,107681.0
2015-09-10 15:40:00,96.59,96.67,96.44,96.67,155691.0,81.9866,82.0545,81.8593,82.0545,155691.0
2015-09-10 15:50:00,96.67,96.93,96.6,96.79,294642.0,82.0545,82.2752,81.9951,82.1563,294642.0
2015-09-11 09:30:00,96.59,96.9,96.0,96.55,54604.0,81.9866,82.2497,81.4858,81.9526,54604.0
2015-09-11 09:40:00,96.48,96.6,96.24,96.32,42524.0,81.8932,81.9951,81.6895,81.7574,42524.0
2015-09-11 09:50:00,96.3,96.44,96.26,96.27,56404.0,81.7404,81.8593,81.7065,81.715,56404.0
2015-09-11 10:00:00,96.23,96.53,96.18,96.49,21490.0,81.681,81.9357,81.6386,81.9017,21490.0
2015-09-11 10:10:00,96.51,96.52,96.36,96.51,58241.0,81.9187,81.9272,81.7914,81.9187,58241.0
2015-09-11 10:20:00,96.51,96.63,96.46,96.5,34954.0,81.9187,82.0205,81.8762,81.9102,34954.0
2015-09-11 10:30:00,96.52,96.54,96.36,96.49,29360.0,81.9272,81.9441,81.7914,81.9017,29360.0
2015-09-11 10:40:00,96.5,96.53,96.41,96.44,28479.0,81.9102,81.9357,81.8338,81.8593,28479.0
2015-09-11 10:50:00,96.42,96.42,96.21,96.3,20659.0,81.8423,81.8423,81.664,81.7404,20659.0
2015-09-11 11:00:00,96.32,96.46,96.26,96.37,23678.0,81.7574,81.8762,81.7065,81.7998,23678.0
2015-09-11 11:10:00,96.37,96.46,96.32,96.41,25201.0,81.7998,81.8762,81.7574,81.8338,25201.0
2015-09-11 11:20:00,96.41,96.48,96.3,96.47,47635.0,81.8338,81.8932,81.7404,81.8847,47635.0
2015-09-11 11:30:00,96.49,96.69,96.46,96.67,33609.0,81.9017,82.0715,81.8762,82.0545,33609.0
2015-09-11 11:40:00,96.66,96.7,96.53,96.64,19726.0,82.046,82.08,81.9357,82.029,19726.0
2015-09-11 11:50:00,96.65,96.88,96.65,96.82,22717.0,82.0375,82.2327,82.0375,82.1818,22717.0
2015-09-11 12:00:00,96.84,97.06,96.79,96.95,21801.0,82.1988,82.3855,82.1563,82.2922,21801.0
2015-09-11 12:10:00,96.95,97.16,96.95,97.12,24638.0,82.2922,82.4704,82.2922,82.4365,24638.0
2015-09-11 12:20:00,97.13,97.27,97.09,97.25,32318.0,82.4449,82.5638,82.411,82.5468,32318.0
2015-09-11 12:30:00,97.27,97.28,97.11,97.12,19749.0,82.5638,82.5723,82.428,82.4365,19749.0
2015-09-11 12:40:00,97.13,97.33,97.1,97.33,22506.0,82.4449,82.6147,82.4195,82.6147,22506.0
2015-09-11 12:50:00,97.34,97.44,97.33,97.41,34122.0,82.6232,82.7081,82.6147,82.6826,34122.0
2015-09-11 13:00:00,97.41,97.45,97.25,97.28,35925.0,82.6826,82.7166,82.5468,82.5723,35925.0
2015-09-11 13:10:00,97.28,97.29,97.12,97.14,15764.0,82.5723,82.5807,82.4365,82.4534,15764.0
2015-09-11 13:20:00,97.12,97.13,96.98,96.98,34531.0,82.4365,82.4449,82.3176,82.3176,34531.0
2015-09-11 13:30:00,96.99,97.05,96.88,97.01,25071.0,82.3261,82.377,82.2327,82.3431,25071.0
2015-09-11 13:40:00,97.02,97.09,96.98,97.07,23946.0,82.3516,82.411,82.3176,82.394,23946.0
2015-09-11 13:50:00,97.08,97.18,97.07,97.1,25865.0,82.4025,82.4874,82.394,82.4195,25865.0
2015-09-11 14:00:00,97.1,97.1,96.93,97.03,24628.0,82.4195,82.4195,82.2752,82.3601,24628.0
2015-09-11 14:10:00,97.03,97.14,97.03,97.12,40322.0,82.3601,82.4534,82.3601,82.4365,40322.0
2015-09-11 14:20:00,97.13,97.25,97.1,97.11,26915.0,82.4449,82.5468,82.4195,82.428,26915.0
2015-09-11 14:30:00,97.12,97.33,97.12,97.3,45190.0,82.4365,82.6147,82.4365,82.5892,45190.0
2015-09-11 14:40:00,97.29,97.29,97.17,97.22,42793.0,82.5807,82.5807,82.4789,82.5213,42793.0
2015-09-11 14:50:00,97.21,97.24,97.11,97.2,21519.0,82.5128,82.5383,82.428,82.5044,21519.0
2015-09-11 15:00:00,97.21,97.31,97.12,97.16,63885.0,82.5128,82.5977,82.4365,82.4704,63885.0
2015-09-11 15:10:00,97.15,97.33,97.15,97.22,64558.0,82.4619,82.6147,82.4619,82.5213,64558.0
2015-09-11 15:20:00,97.22,97.27,97.1,97.15,46317.0,82.5213,82.5638,82.4195,82.4619,46317.0
2015-09-11 15:30:00,97.16,97.2,97.03,97.2,64847.0,82.4704,82.5044,82.3601,82.5044,64847.0
2015-09-11 15:40:00,97.19,97.21,97.04,97.04,72503.0,82.4959,82.5128,82.3685,82.3685,72503.0
2015-09-11 15:50:00,97.05,97.36,97.04,97.33,197441.0,82.377,82.6402,82.3685,82.6147,197441.0
2015-09-14 09:30:00,97.41,97.5,96.9,97.0,72451.0,82.6826,82.759,82.2497,82.3346,72451.0
2015-09-14 09:40:00,96.95,97.0,96.59,96.68,38074.0,82.2922,82.3346,81.9866,82.063,38074.0
2015-09-14 09:50:00,96.66,96.75,96.58,96.62,49624.0,82.046,82.1224,81.9781,82.012,49624.0
2015-09-14 10:00:00,96.6,96.89,96.54,96.81,56423.0,81.9951,82.2412,81.9441,82.1733,56423.0
2015-09-14 10:10:00,96.82,96.87,96.75,96.78,64653.0,82.1818,82.2242,82.1224,82.1479,64653.0
2015-09-14 10:20:00,96.76,96.88,96.69,96.7,22179.0,82.1309,82.2327,82.0715,82.08,22179.0
2015-09-14 10:30:00,96.68,96.95,96.67,96.94,31535.0,82.063,82.2922,82.0545,82.2837,31535.0
2015-09-14 10:40:00,96.93,96.96,96.73,96.77,44235.0,82.2752,82.3006,82.1054,82.1394,44235.0
2015-09-14 10:50:00,96.78,96.78,96.57,96.66,24511.0,82.1479,82.1479,81.9696,82.046,24511.0
2015-09-14 11:00:00,96.67,96.78,96.67,96.68,15876.0,82.0545,82.1479,82.0545,82.063,15876.0
2015-09-14 11:10:00,96.7,96.71,96.6,96.67,21658.0,82.08,82.0884,81.9951,82.0545,21658.0
2015-09-14 11:20:00,96.68,96.72,96.58,96.61,28248.0,82.063,82.0969,81.9781,82.0036,28248.0
2015-09-14 11:30:00,96.6,96.65,96.51,96.58,28186.0,81.9951,82.0375,81.9187,81.9781,28186.0
2015-09-14 11:40:00,96.57,96.64,96.49,96.59,35608.0,81.9696,82.029,81.9017,81.9866,35608.0
2015-09-14 11:50:00,96.59,96.75,96.55,96.7,44839.0,81.9866,82.1224,81.9526,82.08,44839.0
2015-09-14 12:00:00,96.71,96.72,96.61,96.66,38967.0,82.0884,82.0969,82.0036,82.046,38967.0
2015-09-14 12:10:00,96.65,96.68,96.5,96.67,28296.0,82.0375,82.063,81.9102,82.0545,28296.0
2015-09-14 12:20:00,96.67,96.79,96.65,96.72,37500.0,82.0545,82.1563,82.0375,82.0969,37500.0
2015-09-14 12:30:00,96.69,96.82,96.64,96.72,25226.0,82.0715,82.1818,82.029,82.0969,25226.0
2015-09-14 12:40:00,96.7,96.75,96.52,96.53,21453.0,82.08,82.1224,81.9272,81.9357,21453.0
2015-09-14 12:50:00,96.53,96.69,96.5,96.59,22665.0,81.9357,82.0715,81.9102,81.9866,22665.0
2015-09-14 13:00:00,96.58,96.6,96.45,96.54,27731.0,81.9781,81.9951,81.8677,81.9441,27731.0
2015-09-14 13:10:00,96.53,96.65,96.51,96.63,26378.0,81.9357,82.0375,81.9187,82.0205,26378.0
2015-09-14 13:20:00,96.61,96.61,96.47,96.49,22853.0,82.0036,82.0036,81.8847,81.9017,22853.0
2015-09-14 13:30:00,96.49,96.67,96.49,96.65,18228.0,81.9017,82.0545,81.9017,82.0375,18228.0
2015-09-14 13:40:00,96.68,96.79,96.68,96.75,58992.0,82.063,82.1563,82.063,82.1224,58992.0
2015-09-14 13:50:00,96.76,96.81,96.62,96.8,17221.0,82.1309,82.1733,82.012,82.1648,17221.0
2015-09-14 14:00:00,96.79,96.79,96.54,96.59,29034.0,82.1563,82.1563,81.9441,81.9866,29034.0
2015-09-14 14:10:00,96.61,96.68,96.55,96.63,28808.0,82.0036,82.063,81.9526,82.0205,28808.0
2015-09-14 14:20:00,96.63,96.67,96.49,96.53,27344.0,82.0205,82.0545,81.9017,81.9357,27344.0
2015-09-14 14:30:00,96.53,96.59,96.49,96.58,37086.0,81.9357,81.9866,81.9017,81.9781,37086.0
2015-09-14 14:40:00,96.57,96.65,96.57,96.57,47039.0,81.9696,82.0375,81.9696,81.9696,47039.0
2015-09-14 14:50:00,96.57,96.71,96.53,96.53,53825.0,81.9696,82.0884,81.9357,81.9357,53825.0
2015-09-14 15:00:00,96.54,96.57,96.4,96.43,49055.0,81.9441,81.9696,81.8253,81.8508,49055.0
2015-09-14 15:10:00,96.44,96.64,96.44,96.58,55478.0,81.8593,82.029,81.8593,81.9781,55478.0
2015-09-14 15:20:00,96.57,96.63,96.48,96.59,69139.0,81.9696,82.0205,81.8932,81.9866,69139.0
2015-09-14 15:30:00,96.6,96.62,96.47,96.49,49337.0,81.9951,82.012,81.8847,81.9017,49337.0
2015-09-14 15:40:00,96.49,96.55,96.4,96.4,94182.0,81.9017,81.9526,81.8253,81.8253,94182.0
2015-09-14 15:50:00,96.4,96.6,96.4,96.52,153944.0,81.8253,81.9951,81.8253,81.9272,153944.0
2015-09-15 09:30:00,97.0,97.0,96.14,96.85,58725.0,82.3346,82.3346,81.6046,82.2073,58725.0
2015-09-15 09:40:00,96.83,96.9,96.69,96.87,45659.0,82.1903,82.2497,82.0715,82.2242,45659.0
2015-09-15 09:50:00,96.87,96.95,96.84,96.86,53407.0,82.2242,82.2922,82.1988,82.2158,53407.0
2015-09-15 10:00:00,96.84,97.07,96.82,97.03,53401.0,82.1988,82.394,82.1818,82.3601,53401.0
2015-09-15 10:10:00,97.02,97.14,97.0,97.08,47786.0,82.3516,82.4534,82.3346,82.4025,47786.0
2015-09-15 10:20:00,97.05,97.34,97.03,97.21,50408.0,82.377,82.6232,82.3601,82.5128,50408.0
2015-09-15 10:30:00,97.22,97.41,97.21,97.3,72429.0,82.5213,82.6826,82.5128,82.5892,72429.0
2015-09-15 10:40:00,97.31,97.61,97.3,97.53,59649.0,82.5977,82.8524,82.5892,82.7845,59649.0
2015-09-15 10:50:00,97.54,97.62,97.38,97.61,55193.0,82.793,82.8609,82.6571,82.8524,55193.0
2015-09-15 11:00:00,97.62,97.76,97.57,97.64,49711.0,82.8609,82.9797,82.8184,82.8778,49711.0
2015-09-15 11:10:00,97.65,97.75,97.58,97.66,23886.0,82.8863,82.9712,82.8269,82.8948,23886.0
2015-09-15 11:20:00,97.68,97.77,97.62,97.73,21886.0,82.9118,82.9882,82.8609,82.9542,21886.0
2015-09-15 11:30:00,97.74,97.8,97.57,97.6,20615.0,82.9627,83.0136,82.8184,82.8439,20615.0
2015-09-15 11:40:00,97.6,97.7,97.6,97.63,16484.0,82.8439,82.9288,82.8439,82.8693,16484.0
2015-09-15 11:50:00,97.64,97.74,97.62,97.72,23572.0,82.8778,82.9627,82.8609,82.9457,23572.0
2015-09-15 12:00:00,97.72,97.81,97.65,97.8,16066.0,82.9457,83.0221,82.8863,83.0136,16066.0
2015-09-15 12:10:00,97.83,97.93,97.77,97.88,15555.0,83.0391,83.124,82.9882,83.0815,15555.0
2015-09-15 12:20:00,97.89,97.97,97.81,97.97,22011.0,83.09,83.1579,83.0221,83.1579,22011.0
2015-09-15 12:30:00,97.98,98.04,97.92,98.01,28067.0,83.1664,83.2174,83.1155,83.1919,28067.0
2015-09-15 12:40:00,98.01,98.01,97.85,97.88,22116.0,83.1919,83.1919,83.0561,83.0815,22116.0
2015-09-15 12:50:00,97.88,97.92,97.73,97.78,24853.0,83.0815,83.1155,82.9542,82.9967,24853.0
2015-09-15 13:00:00,97.78,97.88,97.76,97.82,27047.0,82.9967,83.0815,82.9797,83.0306,27047.0
2015-09-15 13:10:00,97.81,98.05,97.75,97.99,22012.0,83.0221,83.2258,82.9712,83.1749,22012.0
2015-09-15 13:20:00,97.99,98.16,97.88,98.12,58340.0,83.1749,83.3192,83.0815,83.2853,58340.0
2015-09-15 13:30:00,98.14,98.26,98.1,98.24,41353.0,83.3022,83.4041,83.2683,83.3871,41353.0
2015-09-15 13:40:00,98.25,98.32,98.15,98.16,27046.0,83.3956,83.455,83.3107,83.3192,27046.0
2015-09-15 13:50:00,98.15,98.17,98.05,98.12,29211.0,83.3107,83.3277,83.2258,83.2853,29211.0
2015-09-15 14:00:00,98.13,98.33,98.09,98.33,41772.0,83.2937,83.4635,83.2598,83.4635,41772.0
2015-09-15 14:10:00,98.34,98.4,98.22,98.31,30062.0,83.472,83.5229,83.3701,83.4465,30062.0
2015-09-15 14:20:00,98.3,98.36,98.2,98.36,33999.0,83.438,83.489,83.3532,83.489,33999.0
2015-09-15 14:30:00,98.35,98.42,98.32,98.35,38963.0,83.4805,83.5399,83.455,83.4805,38963.0
2015-09-15 14:40:00,98.37,98.48,98.27,98.43,41038.0,83.4975,83.5908,83.4126,83.5484,41038.0
2015-09-15 14:50:00,98.45,98.58,98.4,98.56,58460.0,83.5654,83.6757,83.5229,83.6587,58460.0
2015-09-15 15:00:00,98.57,98.61,98.46,98.55,73230.0,83.6672,83.7012,83.5739,83.6502,73230.0
2015-09-15 15:10:00,98.57,98.62,98.48,98.51,57675.0,83.6672,83.7097,83.5908,83.6163,57675.0
2015-09-15 15:20:00,98.51,98.52,98.42,98.51,67847.0,83.6163,83.6248,83.5399,83.6163,67847.0
2015-09-15 15:30:00,98.51,98.58,98.32,98.33,93477.0,83.6163,83.6757,83.455,83.4635,93477.0
2015-09-15 15:40:00,98.33,98.44,98.21,98.3,80751.0,83.4635,83.5569,83.3617,83.438,80751.0
2015-09-15 15:50:00,98.3,98.36,98.2,98.24,125536.0,83.438,83.489,83.3532,83.3871,125536.0
2015-09-16 09:30:00,98.22,98.54,98.11,98.35,60377.0,83.3701,83.6418,83.2768,83.4805,60377.0
2015-09-16 09:40:00,98.36,98.38,98.06,98.1,26012.0,83.489,83.506,83.2343,83.2683,26012.0
2015-09-16 09:50:00,98.12,98.4,98.09,98.38,19310.0,83.2853,83.5229,83.2598,83.506,19310.0
2015-09-16 10:00:00,98.38,98.39,98.08,98.36,31644.0,83.506,83.5144,83.2513,83.489,31644.0
2015-09-16 10:10:00,98.35,98.61,98.33,98.55,16959.0,83.4805,83.7012,83.4635,83.6502,16959.0
2015-09-16 10:20:00,98.58,98.64,98.45,98.59,44399.0,83.6757,83.7266,83.5654,83.6842,44399.0
2015-09-16 10:30:00,98.57,98.65,98.45,98.51,24626.0,83.6672,83.7351,83.5654,83.6163,24626.0
2015-09-16 10:40:00,98.51,98.53,98.23,98.28,42135.0,83.6163,83.6333,83.3786,83.4211,42135.0
2015-09-16 10:50:00,98.3,98.4,98.26,98.37,28158.0,83.438,83.5229,83.4041,83.4975,28158.0
2015-09-16 11:00:00,98.37,98.62,98.34,98.62,34838.0,83.4975,83.7097,83.472,83.7097,34838.0
2015-09-16 11:10:00,98.62,98.81,98.62,98.75,46655.0,83.7097,83.8709,83.7097,83.82,46655.0
2015-09-16 11:20:00,98.76,98.96,98.76,98.94,43300.0,83.8285,83.9983,83.8285,83.9813,43300.0
2015-09-16 11:30:00,98.97,98.97,98.82,98.86,18072.0,84.0067,84.0067,83.8794,83.9134,18072.0
2015-09-16 11:40:00,98.87,98.92,98.78,98.85,19820.0,83.9219,83.9643,83.8455,83.9049,19820.0
2015-09-16 11:50:00,98.86,98.94,98.79,98.92,13844.0,83.9134,83.9813,83.854,83.9643,13844.0
2015-09-16 12:00:00,98.92,99.0,98.79,98.83,17532.0,83.9643,84.0322,83.854,83.8879,17532.0
2015-09-16 12:10:00,98.85,98.95,98.82,98.91,13524.0,83.9049,83.9898,83.8794,83.9558,13524.0
2015-09-16 12:20:00,98.93,99.07,98.9,99.01,27466.0,83.9728,84.0916,83.9473,84.0407,27466.0
2015-09-16 12:30:00,99.02,99.13,98.94,99.13,19460.0,84.0492,84.1426,83.9813,84.1426,19460.0
2015-09-16 12:40:00,99.14,99.35,99.08,99.19,44100.0,84.151,84.3293,84.1001,84.1935,44100.0
2015-09-16 12:50:00,99.19,99.35,99.15,99.34,31989.0,84.1935,84.3293,84.1595,84.3208,31989.0
2015-09-16 13:00:00,99.32,99.32,99.06,99.09,36587.0,84.3038,84.3038,84.0831,84.1086,36587.0
2015-09-16 13:10:00,99.09,99.09,98.93,98.93,16849.0,84.1086,84.1086,83.9728,83.9728,16849.0
2015-09-16 13:20:00,98.95,99.0,98.84,98.87,33052.0,83.9898,84.0322,83.8964,83.9219,33052.0
2015-09-16 13:30:00,98.86,98.95,98.81,98.84,29712.0,83.9134,83.9898,83.8709,83.8964,29712.0
2015-09-16 13:40:00,98.85,98.93,98.8,98.93,14997.0,83.9049,83.9728,83.8625,83.9728,14997.0
2015-09-16 13:50:00,98.95,99.09,98.95,99.07,10803.0,83.9898,84.1086,83.9898,84.0916,10803.0
2015-09-16 14:00:00,99.06,99.07,98.93,98.97,15854.0,84.0831,84.0916,83.9728,84.0067,15854.0
2015-09-16 14:10:00,98.99,98.99,98.74,98.78,17056.0,84.0237,84.0237,83.8115,83.8455,17056.0
2015-09-16 14:20:00,98.77,98.78,98.68,98.78,34858.0,83.837,83.8455,83.7606,83.8455,34858.0
2015-09-16 14:30:00,98.79,98.89,98.74,98.74,41573.0,83.854,83.9388,83.8115,83.8115,41573.0
2015-09-16 14:40:00,98.73,98.92,98.69,98.92,28706.0,83.803,83.9643,83.7691,83.9643,28706.0
2015-09-16 14:50:00,98.92,99.1,98.82,99.05,31766.0,83.9643,84.1171,83.8794,84.0747,31766.0
2015-09-16 15:00:00,99.04,99.1,98.96,98.96,28815.0,84.0662,84.1171,83.9983,83.9983,28815.0
2015-09-16 15:10:00,98.97,99.08,98.91,98.98,41595.0,84.0067,84.1001,83.9558,84.0152,41595.0
2015-09-16 15:20:00,98.98,99.08,98.92,99.05,39307.0,84.0152,84.1001,83.9643,84.0747,39307.0
2015-09-16 15:30:00,99.06,99.1,98.97,99.05,56375.0,84.0831,84.1171,84.0067,84.0747,56375.0
2015-09-16 15:40:00,99.06,99.12,99.0,99.03,93074.0,84.0831,84.1341,84.0322,84.0577,93074.0
2015-09-16 15:50:00,99.04,99.09,98.94,98.95,142131.0,84.0662,84.1086,83.9813,83.9898,142131.0
2015-09-17 09:30:00,98.96,99.24,98.45,98.97,69728.0,83.9983,84.2359,83.5654,84.0067,69728.0
2015-09-17 09:40:00,98.97,98.98,98.71,98.9,43925.0,84.0067,84.0152,83.7861,83.9473,43925.0
2015-09-17 09:50:00,98.94,99.16,98.81,99.16,22487.0,83.9813,84.168,83.8709,84.168,22487.0
2015-09-17 10:00:00,99.09,99.09,98.85,98.99,26927.0,84.1086,84.1086,83.9049,84.0237,26927.0
2015-09-17 10:10:00,98.95,99.14,98.9,99.09,22274.0,83.9898,84.151,83.9473,84.1086,22274.0
2015-09-17 10:20:00,99.09,99.11,98.93,98.97,28976.0,84.1086,84.1256,83.9728,84.0067,28976.0
2015-09-17 10:30:00,98.97,98.98,98.83,98.88,23831.0,84.0067,84.0152,83.8879,83.9304,23831.0
2015-09-17 10:40:00,98.89,99.1,98.84,99.06,21371.0,83.9388,84.1171,83.8964,84.0831,21371.0
2015-09-17 10:50:00,99.09,99.17,99.06,99.1,15309.0,84.1086,84.1765,84.0831,84.1171,15309.0
2015-09-17 11:00:00,99.12,99.12,99.01,99.02,19076.0,84.1341,84.1341,84.0407,84.0492,19076.0
2015-09-17 11:10:00,99.01,99.07,98.94,98.99,31971.0,84.0407,84.0916,83.9813,84.0237,31971.0
2015-09-17 11:20:00,99.0,99.02,98.91,98.91,29555.0,84.0322,84.0492,83.9558,83.9558,29555.0
2015-09-17 11:30:00,98.94,99.08,98.87,99.04,20092.0,83.9813,84.1001,83.9219,84.0662,20092.0
2015-09-17 11:40:00,99.06,99.13,99.04,99.04,16043.0,84.0831,84.1426,84.0662,84.0662,16043.0
2015-09-17 11:50:00,99.05,99.08,98.98,98.99,14253.0,84.0747,84.1001,84.0152,84.0237,14253.0
2015-09-17 12:00:00,98.99,99.02,98.91,98.99,16773.0,84.0237,84.0492,83.9558,84.0237,16773.0
2015-09-17 12:10:00,98.97,99.13,98.95,99.02,16808.0,84.0067,84.1426,83.9898,84.0492,16808.0
2015-09-17 12:20:00,99.02,99.1,99.0,99.1,11314.0,84.0492,84.1171,84.0322,84.1171,11314.0
2015-09-17 12:30:00,99.1,99.11,98.97,98.97,15159.0,84.1171,84.1256,84.0067,84.0067,15159.0
2015-09-17 12:40:00,98.97,99.05,98.93,99.05,13960.0,84.0067,84.0747,83.9728,84.0747,13960.0
2015-09-17 12:50:00,99.04,99.17,99.03,99.15,28191.0,84.0662,84.1765,84.0577,84.1595,28191.0
2015-09-17 13:00:00,99.13,99.13,98.99,99.0,29995.0,84.1426,84.1426,84.0237,84.0322,29995.0
2015-09-17 13:10:00,99.0,99.18,98.99,99.17,17009.0,84.0322,84.185,84.0237,84.1765,17009.0
2015-09-17 13:20:00,99.2,99.25,99.1,99.14,24059.0,84.202,84.2444,84.1171,84.151,24059.0
2015-09-17 13:30:00,99.15,99.24,99.09,99.1,27101.0,84.1595,84.2359,84.1086,84.1171,27101.0
2015-09-17 13:40:00,99.08,99.13,99.04,99.12,18961.0,84.1001,84.1426,84.0662,84.1341,18961.0
2015-09-17 13:50:00,99.11,99.19,99.04,99.14,17928.0,84.1256,84.1935,84.0662,84.151,17928.0
2015-09-17 14:00:00,99.17,99.41,98.35,98.86,63668.0,84.1765,84.3802,83.4805,83.9134,63668.0
2015-09-17 14:10:00,98.9,99.29,98.86,99.03,30786.0,83.9473,84.2784,83.9134,84.0577,30786.0
2015-09-17 14:20:00,99.05,99.16,98.88,98.89,28684.0,84.0747,84.168,83.9304,83.9388,28684.0
2015-09-17 14:30:00,98.89,99.27,98.84,99.12,63115.0,83.9388,84.2614,83.8964,84.1341,63115.0
2015-09-17 14:40:00,99.12,99.94,99.12,99.76,54572.0,84.1341,84.8301,84.1341,84.6773,54572.0
2015-09-17 14:50:00,99.75,99.84,99.6,99.75,35495.0,84.6688,84.7452,84.5415,84.6688,35495.0
2015-09-17 15:00:00,99.75,99.84,99.36,99.45,48086.0,84.6688,84.7452,84.3378,84.4142,48086.0
2015-09-17 15:10:00,99.42,99.54,98.93,99.0,90489.0,84.3887,84.4906,83.9728,84.0322,90489.0
2015-09-17 15:20:00,99.0,99.01,98.36,98.91,68303.0,84.0322,84.0407,83.489,83.9558,68303.0
2015-09-17 15:30:00,98.89,99.11,98.67,98.79,62308.0,83.9388,84.1256,83.7521,83.854,62308.0
2015-09-17 15:40:00,98.78,99.06,98.74,98.83,103698.0,83.8455,84.0831,83.8115,83.8879,103698.0
2015-09-17 15:50:00,98.82,98.86,98.37,98.53,320961.0,83.8794,83.9134,83.4975,83.6333,320961.0
2015-09-18 09:30:00,94.79,97.61,94.79,97.54,650865.0,80.4587,82.8524,80.4587,82.793,650865.0
2015-09-18 09:40:00,97.55,97.79,97.5,97.53,123398.0,82.8014,83.0052,82.759,82.7845,123398.0
2015-09-18 09:50:00,97.5,97.76,97.42,97.65,70352.0,82.759,82.9797,82.6911,82.8863,70352.0
2015-09-18 10:00:00,97.64,97.97,97.53,97.85,73848.0,82.8778,83.1579,82.7845,83.0561,73848.0
2015-09-18 10:10:00,97.88,98.08,97.88,98.0,61900.0,83.0815,83.2513,83.0815,83.1834,61900.0
2015-09-18 10:20:00,98.0,98.51,98.0,98.27,70816.0,83.1834,83.6163,83.1834,83.4126,70816.0
2015-09-18 10:30:00,98.25,98.32,97.9,97.95,34073.0,83.3956,83.455,83.0985,83.141,34073.0
2015-09-18 10:40:00,97.92,98.03,97.85,97.96,34590.0,83.1155,83.2089,83.0561,83.1495,34590.0
2015-09-18 10:50:00,97.96,98.04,97.81,97.99,33947.0,83.1495,83.2174,83.0221,83.1749,33947.0
2015-09-18 11:00:00,97.96,98.11,97.94,97.98,46418.0,83.1495,83.2768,83.1325,83.1664,46418.0
2015-09-18 11:10:00,97.98,98.0,97.81,97.95,33121.0,83.1664,83.1834,83.0221,83.141,33121.0
2015-09-18 11:20:00,97.95,98.02,97.7,97.74,73893.0,83.141,83.2004,82.9288,82.9627,73893.0
2015-09-18 11:30:00,97.7,97.89,97.64,97.87,32133.0,82.9288,83.09,82.8778,83.0731,32133.0
2015-09-18 11:40:00,97.86,98.25,97.77,98.22,51401.0,83.0646,83.3956,82.9882,83.3701,51401.0
2015-09-18 11:50:00,98.22,98.22,97.99,98.01,20318.0,83.3701,83.3701,83.1749,83.1919,20318.0
2015-09-18 12:00:00,98.03,98.06,97.81,97.81,29659.0,83.2089,83.2343,83.0221,83.0221,29659.0
2015-09-18 12:10:00,97.81,97.82,97.67,97.73,56659.0,83.0221,83.0306,82.9033,82.9542,56659.0
2015-09-18 12:20:00,97.73,97.8,97.61,97.77,36984.0,82.9542,83.0136,82.8524,82.9882,36984.0
2015-09-18 12:30:00,97.78,97.84,97.69,97.81,39470.0,82.9967,83.0476,82.9203,83.0221,39470.0
2015-09-18 12:40:00,97.8,97.85,97.69,97.83,49265.0,83.0136,83.0561,82.9203,83.0391,49265.0
2015-09-18 12:50:00,97.81,97.9,97.81,97.84,27567.0,83.0221,83.0985,83.0221,83.0476,27567.0
2015-09-18 13:00:00,97.84,98.02,97.77,97.96,48125.0,83.0476,83.2004,82.9882,83.1495,48125.0
2015-09-18 13:10:00,97.93,97.95,97.78,97.91,30584.0,83.124,83.141,82.9967,83.107,30584.0
2015-09-18 13:20:00,97.91,97.92,97.63,97.74,40902.0,83.107,83.1155,82.8693,82.9627,40902.0
2015-09-18 13:30:00,97.73,97.76,97.63,97.67,22820.0,82.9542,82.9797,82.8693,82.9033,22820.0
2015-09-18 13:40:00,97.67,97.82,97.66,97.74,28664.0,82.9033,83.0306,82.8948,82.9627,28664.0
2015-09-18 13:50:00,97.74,97.74,97.44,97.44,41031.0,82.9627,82.9627,82.7081,82.7081,41031.0
2015-09-18 14:00:00,97.44,97.73,97.39,97.61,27245.0,82.7081,82.9542,82.6656,82.8524,27245.0
2015-09-18 14:10:00,97.64,97.82,97.53,97.76,27395.0,82.8778,83.0306,82.7845,82.9797,27395.0
2015-09-18 14:20:00,97.76,97.98,97.76,97.93,26003.0,82.9797,83.1664,82.9797,83.124,26003.0
2015-09-18 14:30:00,97.92,97.95,97.76,97.89,30730.0,83.1155,83.141,82.9797,83.09,30730.0
2015-09-18 14:40:00,97.9,98.01,97.72,97.72,70467.0,83.0985,83.1919,82.9457,82.9457,70467.0
2015-09-18 14:50:00,97.73,97.92,97.62,97.87,51847.0,82.9542,83.1155,82.8609,83.0731,51847.0
2015-09-18 15:00:00,97.9,97.94,97.61,97.63,58284.0,83.0985,83.1325,82.8524,82.8693,58284.0
2015-09-18 15:10:00,97.65,97.79,97.54,97.63,51526.0,82.8863,83.0052,82.793,82.8693,51526.0
2015-09-18 15:20:00,97.64,97.68,97.47,97.63,51116.0,82.8778,82.9118,82.7335,82.8693,51116.0
2015-09-18 15:30:00,97.61,97.67,97.49,97.5,67246.0,82.8524,82.9033,82.7505,82.759,67246.0
2015-09-18 15:40:00,97.5,97.51,97.26,97.43,132300.0,82.759,82.7675,82.5553,82.6996,132300.0
2015-09-18 15:50:00,97.42,97.67,97.33,97.55,216639.0,82.6911,82.9033,82.6147,82.8014,216639.0
2015-09-21 09:30:00,98.05,98.58,97.84,98.27,109759.0,83.2258,83.6757,83.0476,83.4126,109759.0
2015-09-21 09:40:00,98.3,98.4,98.21,98.35,54851.0,83.438,83.5229,83.3617,83.4805,54851.0
2015-09-21 09:50:00,98.34,98.45,98.19,98.24,39044.0,83.472,83.5654,83.3447,83.3871,39044.0
2015-09-21 10:00:00,98.21,98.43,98.15,98.3,46468.0,83.3617,83.5484,83.3107,83.438,46468.0
2015-09-21 10:10:00,98.33,98.6,98.31,98.53,67738.0,83.4635,83.6927,83.4465,83.6333,67738.0
2015-09-21 10:20:00,98.49,98.72,98.45,98.61,31118.0,83.5993,83.7945,83.5654,83.7012,31118.0
2015-09-21 10:30:00,98.61,98.96,98.61,98.93,36961.0,83.7012,83.9983,83.7012,83.9728,36961.0
2015-09-21 10:40:00,98.95,99.03,98.87,98.94,30890.0,83.9898,84.0577,83.9219,83.9813,30890.0
2015-09-21 10:50:00,98.96,99.1,98.96,99.08,66602.0,83.9983,84.1171,83.9983,84.1001,66602.0
2015-09-21 11:00:00,99.09,99.13,98.82,98.82,51822.0,84.1086,84.1426,83.8794,83.8794,51822.0
2015-09-21 11:10:00,98.82,98.89,98.77,98.79,51933.0,83.8794,83.9388,83.837,83.854,51933.0
2015-09-21 11:20:00,98.79,98.82,98.65,98.7,55300.0,83.854,83.8794,83.7351,83.7776,55300.0
2015-09-21 11:30:00,98.7,98.72,98.44,98.48,36156.0,83.7776,83.7945,83.5569,83.5908,36156.0
2015-09-21 11:40:00,98.49,98.57,98.42,98.45,22396.0,83.5993,83.6672,83.5399,83.5654,22396.0
2015-09-21 11:50:00,98.47,98.51,98.33,98.37,26235.0,83.5823,83.6163,83.4635,83.4975,26235.0
2015-09-21 12:00:00,98.38,98.39,98.03,98.09,43573.0,83.506,83.5144,83.2089,83.2598,43573.0
2015-09-21 12:10:00,98.09,98.17,98.06,98.09,31131.0,83.2598,83.3277,83.2343,83.2598,31131.0
2015-09-21 12:20:00,98.07,98.25,98.06,98.12,42302.0,83.2428,83.3956,83.2343,83.2853,42302.0
2015-09-21 12:30:00,98.11,98.11,97.92,98.01,37402.0,83.2768,83.2768,83.1155,83.1919,37402.0
2015-09-21 12:40:00,98.03,98.08,97.95,97.95,29419.0,83.2089,83.2513,83.141,83.141,29419.0
2015-09-21 12:50:00,97.95,97.97,97.66,97.77,58397.0,83.141,83.1579,82.8948,82.9882,58397.0
2015-09-21 13:00:00,97.75,97.96,97.73,97.9,27699.0,82.9712,83.1495,82.9542,83.0985,27699.0
2015-09-21 13:10:00,97.9,98.07,97.84,98.01,32742.0,83.0985,83.2428,83.0476,83.1919,32742.0
2015-09-21 13:20:00,98.01,98.12,97.99,98.05,39646.0,83.1919,83.2853,83.1749,83.2258,39646.0
2015-09-21 13:30:00,98.05,98.23,97.98,98.19,34064.0,83.2258,83.3786,83.1664,83.3447,34064.0
2015-09-21 13:40:00,98.21,98.34,98.16,98.17,26408.0,83.3617,83.472,83.3192,83.3277,26408.0
2015-09-21 13:50:00,98.19,98.22,98.11,98.15,34039.0,83.3447,83.3701,83.2768,83.3107,34039.0
2015-09-21 14:00:00,98.13,98.27,98.12,98.15,30319.0,83.2937,83.4126,83.2853,83.3107,30319.0
2015-09-21 14:10:00,98.12,98.2,97.97,98.1,24514.0,83.2853,83.3532,83.1579,83.2683,24514.0
2015-09-21 14:20:00,98.11,98.22,98.06,98.13,29492.0,83.2768,83.3701,83.2343,83.2937,29492.0
2015-09-21 14:30:00,98.08,98.37,98.07,98.32,44482.0,83.2513,83.4975,83.2428,83.455,44482.0
2015-09-21 14:40:00,98.33,98.43,98.23,98.43,42403.0,83.4635,83.5484,83.3786,83.5484,42403.0
2015-09-21 14:50:00,98.43,98.58,98.41,98.45,59233.0,83.5484,83.6757,83.5314,83.5654,59233.0
2015-09-21 15:00:00,98.45,98.59,98.43,98.57,41195.0,83.5654,83.6842,83.5484,83.6672,41195.0
2015-09-21 15:10:00,98.57,98.61,98.39,98.53,51834.0,83.6672,83.7012,83.5144,83.6333,51834.0
2015-09-21 15:20:00,98.52,98.55,98.43,98.54,77466.0,83.6248,83.6502,83.5484,83.6418,77466.0
2015-09-21 15:30:00,98.55,98.61,98.21,98.29,88510.0,83.6502,83.7012,83.3617,83.4296,88510.0
2015-09-21 15:40:00,98.29,98.46,98.23,98.43,93971.0,83.4296,83.5739,83.3786,83.5484,93971.0
2015-09-21 15:50:00,98.43,98.46,98.35,98.45,214191.0,83.5484,83.5739,83.4805,83.5654,214191.0
2015-09-22 09:30:00,97.13,97.56,97.0,97.18,103312.0,82.4449,82.8099,82.3346,82.4874,103312.0
2015-09-22 09:40:00,97.16,97.2,96.9,96.9,89178.0,82.4704,82.5044,82.2497,82.2497,89178.0
2015-09-22 09:50:00,96.86,96.95,96.66,96.68,68773.0,82.2158,82.2922,82.046,82.063,68773.0
2015-09-22 10:00:00,96.68,96.85,96.56,96.58,108496.0,82.063,82.2073,81.9611,81.9781,108496.0
2015-09-22 10:10:00,96.56,96.75,96.45,96.45,67310.0,81.9611,82.1224,81.8677,81.8677,67310.0
2015-09-22 10:20:00,96.48,96.51,96.29,96.37,119338.0,81.8932,81.9187,81.7319,81.7998,119338.0
2015-09-22 10:30:00,96.37,96.4,96.18,96.29,91983.0,81.7998,81.8253,81.6386,81.7319,91983.0
2015-09-22 10:40:00,96.27,96.32,96.15,96.21,43101.0,81.715,81.7574,81.6131,81.664,43101.0
2015-09-22 10:50:00,96.2,96.55,96.2,96.5,35406.0,81.6555,81.9526,81.6555,81.9102,35406.0
2015-09-22 11:00:00,96.49,96.62,96.46,96.5,28242.0,81.9017,82.012,81.8762,81.9102,28242.0
2015-09-22 11:10:00,96.49,96.77,96.49,96.74,48054.0,81.9017,82.1394,81.9017,82.1139,48054.0
2015-09-22 11:20:00,96.74,96.77,96.54,96.65,25164.0,82.1139,82.1394,81.9441,82.0375,25164.0
2015-09-22 11:30:00,96.63,96.82,96.56,96.59,31635.0,82.0205,82.1818,81.9611,81.9866,31635.0
2015-09-22 11:40:00,96.58,96.72,96.53,96.68,58323.0,81.9781,82.0969,81.9357,82.063,58323.0
2015-09-22 11:50:00,96.67,96.91,96.64,96.91,85248.0,82.0545,82.2582,82.029,82.2582,85248.0
2015-09-22 12:00:00,96.91,97.21,96.73,97.2,54649.0,82.2582,82.5128,82.1054,82.5044,54649.0
2015-09-22 12:10:00,97.21,97.27,97.05,97.2,39271.0,82.5128,82.5638,82.377,82.5044,39271.0
2015-09-22 12:20:00,97.21,97.31,97.1,97.17,50680.0,82.5128,82.5977,82.4195,82.4789,50680.0
2015-09-22 12:30:00,97.18,97.21,97.06,97.2,46976.0,82.4874,82.5128,82.3855,82.5044,46976.0
2015-09-22 12:40:00,97.21,97.21,97.03,97.05,41119.0,82.5128,82.5128,82.3601,82.377,41119.0
2015-09-22 12:50:00,97.04,97.12,97.01,97.02,66148.0,82.3685,82.4365,82.3431,82.3516,66148.0
2015-09-22 13:00:00,97.03,97.27,97.01,97.22,46062.0,82.3601,82.5638,82.3431,82.5213,46062.0
2015-09-22 13:10:00,97.21,97.34,97.14,97.3,27736.0,82.5128,82.6232,82.4534,82.5892,27736.0
2015-09-22 13:20:00,97.29,97.3,97.04,97.07,40936.0,82.5807,82.5892,82.3685,82.394,40936.0
2015-09-22 13:30:00,97.04,97.06,96.92,96.93,82226.0,82.3685,82.3855,82.2667,82.2752,82226.0
2015-09-22 13:40:00,96.94,97.13,96.93,97.06,43419.0,82.2837,82.4449,82.2752,82.3855,43419.0
2015-09-22 13:50:00,97.04,97.15,97.01,97.11,24002.0,82.3685,82.4619,82.3431,82.428,24002.0
2015-09-22 14:00:00,97.1,97.15,96.96,97.06,68498.0,82.4195,82.4619,82.3006,82.3855,68498.0
2015-09-22 14:10:00,97.05,97.24,97.03,97.19,44688.0,82.377,82.5383,82.3601,82.4959,44688.0
2015-09-22 14:20:00,97.21,97.35,97.08,97.31,38024.0,82.5128,82.6317,82.4025,82.5977,38024.0
2015-09-22 14:30:00,97.3,97.52,97.25,97.48,65828.0,82.5892,82.776,82.5468,82.742,65828.0
2015-09-22 14:40:00,97.48,97.54,97.24,97.32,61866.0,82.742,82.793,82.5383,82.6062,61866.0
2015-09-22 14:50:00,97.31,97.45,97.21,97.43,48144.0,82.5977,82.7166,82.5128,82.6996,48144.0
2015-09-22 15:00:00,97.41,97.45,97.24,97.29,50120.0,82.6826,82.7166,82.5383,82.5807,50120.0
2015-09-22 15:10:00,97.29,97.37,97.16,97.24,45741.0,82.5807,82.6487,82.4704,82.5383,45741.0
2015-09-22 15:20:00,97.25,97.5,97.21,97.44,57454.0,82.5468,82.759,82.5128,82.7081,57454.0
2015-09-22 15:30:00,97.46,97.77,97.46,97.7,90362.0,82.725,82.9882,82.725,82.9288,90362.0
2015-09-22 15:40:00,97.71,97.77,97.57,97.65,82596.0,82.9372,82.9882,82.8184,82.8863,82596.0
2015-09-22 15:50:00,97.65,97.83,97.56,97.65,144102.0,82.8863,83.0391,82.8099,82.8863,144102.0
2015-09-23 09:30:00,97.82,98.31,97.74,97.8,119725.0,83.0306,83.4465,82.9627,83.0136,119725.0
2015-09-23 09:40:00,97.81,97.81,97.52,97.7,95236.0,83.0221,83.0221,82.776,82.9288,95236.0
2015-09-23 09:50:00,97.7,97.81,97.62,97.72,86807.0,82.9288,83.0221,82.8609,82.9457,86807.0
2015-09-23 10:00:00,97.7,97.82,97.61,97.61,52636.0,82.9288,83.0306,82.8524,82.8524,52636.0
2015-09-23 10:10:00,97.61,97.69,97.51,97.57,62170.0,82.8524,82.9203,82.7675,82.8184,62170.0
2015-09-23 10:20:00,97.55,97.76,97.44,97.7,49285.0,82.8014,82.9797,82.7081,82.9288,49285.0
2015-09-23 10:30:00,97.73,98.03,97.71,97.93,65086.0,82.9542,83.2089,82.9372,83.124,65086.0
2015-09-23 10:40:00,97.93,97.95,97.78,97.85,36385.0,83.124,83.141,82.9967,83.0561,36385.0
2015-09-23 10:50:00,97.87,98.01,97.83,97.96,30663.0,83.0731,83.1919,83.0391,83.1495,30663.0
2015-09-23 11:00:00,97.97,97.99,97.79,97.89,32930.0,83.1579,83.1749,83.0052,83.09,32930.0
2015-09-23 11:10:00,97.89,97.89,97.49,97.57,60703.0,83.09,83.09,82.7505,82.8184,60703.0
2015-09-23 11:20:00,97.55,97.59,97.4,97.44,44139.0,82.8014,82.8354,82.6741,82.7081,44139.0
2015-09-23 11:30:00,97.44,97.61,97.41,97.58,55760.0,82.7081,82.8524,82.6826,82.8269,55760.0
2015-09-23 11:40:00,97.6,97.64,97.32,97.49,29660.0,82.8439,82.8778,82.6062,82.7505,29660.0
2015-09-23 11:50:00,97.5,97.58,97.37,97.58,21385.0,82.759,82.8269,82.6487,82.8269,21385.0
2015-09-23 12:00:00,97.57,97.57,97.42,97.53,26975.0,82.8184,82.8184,82.6911,82.7845,26975.0
2015-09-23 12:10:00,97.54,97.65,97.51,97.65,20452.0,82.793,82.8863,82.7675,82.8863,20452.0
2015-09-23 12:20:00,97.65,97.65,97.51,97.57,14806.0,82.8863,82.8863,82.7675,82.8184,14806.0
2015-09-23 12:30:00,97.58,97.62,97.45,97.47,36220.0,82.8269,82.8609,82.7166,82.7335,36220.0
2015-09-23 12:40:00,97.48,97.59,97.44,97.53,23218.0,82.742,82.8354,82.7081,82.7845,23218.0
2015-09-23 12:50:00,97.54,97.75,97.54,97.65,30183.0,82.793,82.9712,82.793,82.8863,30183.0
2015-09-23 13:00:00,97.65,97.95,97.61,97.92,41190.0,82.8863,83.141,82.8524,83.1155,41190.0
2015-09-23 13:10:00,97.92,98.04,97.9,98.0,60806.0,83.1155,83.2174,83.0985,83.1834,60806.0
2015-09-23 13:20:00,98.0,98.02,97.78,97.81,46388.0,83.1834,83.2004,82.9967,83.0221,46388.0
2015-09-23 13:30:00,97.81,98.03,97.8,98.03,55334.0,83.0221,83.2089,83.0136,83.2089,55334.0
2015-09-23 13:40:00,98.03,98.36,98.0,98.27,44228.0,83.2089,83.489,83.1834,83.4126,44228.0
2015-09-23 13:50:00,98.26,98.28,98.05,98.13,32473.0,83.4041,83.4211,83.2258,83.2937,32473.0
2015-09-23 14:00:00,98.12,98.31,98.11,98.24,63228.0,83.2853,83.4465,83.2768,83.3871,63228.0
2015-09-23 14:10:00,98.27,98.28,98.07,98.12,55945.0,83.4126,83.4211,83.2428,83.2853,55945.0
2015-09-23 14:20:00,98.12,98.15,97.91,97.97,46922.0,83.2853,83.3107,83.107,83.1579,46922.0
2015-09-23 14:30:00,97.96,98.03,97.76,97.82,67666.0,83.1495,83.2089,82.9797,83.0306,67666.0
2015-09-23 14:40:00,97.81,97.97,97.75,97.97,47168.0,83.0221,83.1579,82.9712,83.1579,47168.0
2015-09-23 14:50:00,97.97,97.98,97.75,97.93,49774.0,83.1579,83.1664,82.9712,83.124,49774.0
2015-09-23 15:00:00,97.91,98.05,97.87,98.03,79375.0,83.107,83.2258,83.0731,83.2089,79375.0
2015-09-23 15:10:00,98.03,98.04,97.88,97.96,153093.0,83.2089,83.2174,83.0815,83.1495,153093.0
2015-09-23 15:20:00,97.97,98.0,97.81,97.9,70211.0,83.1579,83.1834,83.0221,83.0985,70211.0
2015-09-23 15:30:00,97.9,97.94,97.78,97.92,105908.0,83.0985,83.1325,82.9967,83.1155,105908.0
2015-09-23 15:40:00,97.91,98.03,97.91,98.0,143823.0,83.107,83.2089,83.107,83.1834,143823.0
2015-09-23 15:50:00,98.0,98.01,97.88,97.88,229695.0,83.1834,83.1919,83.0815,83.0815,229695.0
2015-09-24 09:30:00,95.77,97.79,95.67,96.52,335320.0,81.2906,83.0052,81.2057,81.9272,335320.0
2015-09-24 09:40:00,96.52,96.69,96.0,96.36,196542.0,81.9272,82.0715,81.4858,81.7914,196542.0
2015-09-24 09:50:00,96.36,96.61,96.06,96.27,157507.0,81.7914,82.0036,81.5367,81.715,157507.0
2015-09-24 10:00:00,96.27,97.19,96.25,97.04,152065.0,81.715,82.4959,81.698,82.3685,152065.0
2015-09-24 10:10:00,97.03,97.3,96.79,97.24,78207.0,82.3601,82.5892,82.1563,82.5383,78207.0
2015-09-24 10:20:00,97.23,97.27,96.77,97.21,76160.0,82.5298,82.5638,82.1394,82.5128,76160.0
2015-09-24 10:30:00,97.2,97.41,96.97,97.09,89955.0,82.5044,82.6826,82.3091,82.411,89955.0
2015-09-24 10:40:00,97.07,97.27,96.86,97.17,50104.0,82.394,82.5638,82.2158,82.4789,50104.0
2015-09-24 10:50:00,97.16,97.37,96.89,96.94,72218.0,82.4704,82.6487,82.2412,82.2837,72218.0
2015-09-24 11:00:00,96.95,96.96,96.43,96.63,93128.0,82.2922,82.3006,81.8508,82.0205,93128.0
2015-09-24 11:10:00,96.58,96.75,96.44,96.64,119468.0,81.9781,82.1224,81.8593,82.029,119468.0
2015-09-24 11:20:00,96.66,96.75,96.59,96.6,62853.0,82.046,82.1224,81.9866,81.9951,62853.0
2015-09-24 11:30:00,96.6,97.2,96.6,97.06,69670.0,81.9951,82.5044,81.9951,82.3855,69670.0
2015-09-24 11:40:00,97.06,97.11,96.97,97.01,42350.0,82.3855,82.428,82.3091,82.3431,42350.0
2015-09-24 11:50:00,97.0,97.21,96.93,97.18,53963.0,82.3346,82.5128,82.2752,82.4874,53963.0
2015-09-24 12:00:00,97.18,97.56,97.18,97.33,71066.0,82.4874,82.8099,82.4874,82.6147,71066.0
2015-09-24 12:10:00,97.33,97.44,97.21,97.42,55587.0,82.6147,82.7081,82.5128,82.6911,55587.0
2015-09-24 12:20:00,97.43,97.75,97.4,97.66,71716.0,82.6996,82.9712,82.6741,82.8948,71716.0
2015-09-24 12:30:00,97.67,97.82,97.5,97.5,64476.0,82.9033,83.0306,82.759,82.759,64476.0
2015-09-24 12:40:00,97.51,97.63,97.3,97.31,23781.0,82.7675,82.8693,82.5892,82.5977,23781.0
2015-09-24 12:50:00,97.3,97.36,97.04,97.05,28626.0,82.5892,82.6402,82.3685,82.377,28626.0
2015-09-24 13:00:00,97.06,97.18,96.8,96.89,53971.0,82.3855,82.4874,82.1648,82.2412,53971.0
2015-09-24 13:10:00,96.89,97.15,96.88,97.05,29644.0,82.2412,82.4619,82.2327,82.377,29644.0
2015-09-24 13:20:00,97.07,97.16,96.85,96.93,18664.0,82.394,82.4704,82.2073,82.2752,18664.0
2015-09-24 13:30:00,96.91,96.91,96.64,96.83,46949.0,82.2582,82.2582,82.029,82.1903,46949.0
2015-09-24 13:40:00,96.83,97.06,96.8,96.95,47268.0,82.1903,82.3855,82.1648,82.2922,47268.0
2015-09-24 13:50:00,96.98,97.04,96.86,96.93,59266.0,82.3176,82.3685,82.2158,82.2752,59266.0
2015-09-24 14:00:00,96.9,97.0,96.85,96.85,108700.0,82.2497,82.3346,82.2073,82.2073,108700.0
2015-09-24 14:10:00,96.88,97.06,96.87,97.01,61245.0,82.2327,82.3855,82.2242,82.3431,61245.0
2015-09-24 14:20:00,97.01,97.19,96.96,96.98,58682.0,82.3431,82.4959,82.3006,82.3176,58682.0
2015-09-24 14:30:00,96.99,97.04,96.84,96.95,36747.0,82.3261,82.3685,82.1988,82.2922,36747.0
2015-09-24 14:40:00,96.94,97.37,96.81,97.34,69660.0,82.2837,82.6487,82.1733,82.6232,69660.0
2015-09-24 14:50:00,97.33,97.52,97.19,97.39,41124.0,82.6147,82.776,82.4959,82.6656,41124.0
2015-09-24 15:00:00,97.38,97.51,97.06,97.14,82401.0,82.6571,82.7675,82.3855,82.4534,82401.0
2015-09-24 15:10:00,97.13,97.48,97.03,97.43,72949.0,82.4449,82.742,82.3601,82.6996,72949.0
2015-09-24 15:20:00,97.47,97.71,97.4,97.67,67562.0,82.7335,82.9372,82.6741,82.9033,67562.0
2015-09-24 15:30:00,97.68,97.91,97.6,97.8,160444.0,82.9118,83.107,82.8439,83.0136,160444.0
2015-09-24 15:40:00,97.79,97.98,97.77,97.91,166918.0,83.0052,83.1664,82.9882,83.107,166918.0
2015-09-24 15:50:00,97.9,98.0,97.76,97.78,333795.0,83.0985,83.1834,82.9797,82.9967,333795.0
2015-09-25 09:30:00,98.36,98.41,97.8,97.94,178863.0,83.489,83.5314,83.0136,83.1325,178863.0
2015-09-25 09:40:00,97.96,98.02,97.84,97.97,144550.0,83.1495,83.2004,83.0476,83.1579,144550.0
2015-09-25 09:50:00,97.99,98.02,97.9,97.98,158878.0,83.1749,83.2004,83.0985,83.1664,158878.0
2015-09-25 10:00:00,97.99,98.01,97.78,97.86,86897.0,83.1749,83.1919,82.9967,83.0646,86897.0
2015-09-25 10:10:00,97.83,97.83,97.5,97.52,64816.0,83.0391,83.0391,82.759,82.776,64816.0
2015-09-25 10:20:00,97.52,97.55,97.3,97.51,119128.0,82.776,82.8014,82.5892,82.7675,119128.0
2015-09-25 10:30:00,97.5,97.7,97.32,97.7,98323.0,82.759,82.9288,82.6062,82.9288,98323.0
2015-09-25 10:40:00,97.7,97.74,97.55,97.65,56737.0,82.9288,82.9627,82.8014,82.8863,56737.0
2015-09-25 10:50:00,97.65,97.73,97.58,97.66,56983.0,82.8863,82.9542,82.8269,82.8948,56983.0
2015-09-25 11:00:00,97.67,97.67,97.47,97.49,60842.0,82.9033,82.9033,82.7335,82.7505,60842.0
2015-09-25 11:10:00,97.5,97.65,97.48,97.53,39156.0,82.759,82.8863,82.742,82.7845,39156.0
2015-09-25 11:20:00,97.52,97.61,97.49,97.52,44349.0,82.776,82.8524,82.7505,82.776,44349.0
2015-09-25 11:30:00,97.51,97.56,97.36,97.36,59243.0,82.7675,82.8099,82.6402,82.6402,59243.0
2015-09-25 11:40:00,97.37,97.51,97.33,97.39,55993.0,82.6487,82.7675,82.6147,82.6656,55993.0
2015-09-25 11:50:00,97.38,97.42,97.26,97.31,45857.0,82.6571,82.6911,82.5553,82.5977,45857.0
2015-09-25 12:00:00,97.29,97.31,97.11,97.18,50529.0,82.5807,82.5977,82.428,82.4874,50529.0
2015-09-25 12:10:00,97.19,97.38,97.12,97.14,32204.0,82.4959,82.6571,82.4365,82.4534,32204.0
2015-09-25 12:20:00,97.13,97.23,97.07,97.19,45448.0,82.4449,82.5298,82.394,82.4959,45448.0
2015-09-25 12:30:00,97.19,97.28,97.18,97.24,26624.0,82.4959,82.5723,82.4874,82.5383,26624.0
2015-09-25 12:40:00,97.23,97.57,97.2,97.56,43016.0,82.5298,82.8184,82.5044,82.8099,43016.0
2015-09-25 12:50:00,97.54,97.7,97.53,97.59,41931.0,82.793,82.9288,82.7845,82.8354,41931.0
2015-09-25 13:00:00,97.6,97.96,97.6,97.95,65823.0,82.8439,83.1495,82.8439,83.141,65823.0
2015-09-25 13:10:00,97.93,97.93,97.82,97.87,33767.0,83.124,83.124,83.0306,83.0731,33767.0
2015-09-25 13:20:00,97.88,97.91,97.8,97.84,35243.0,83.0815,83.107,83.0136,83.0476,35243.0
2015-09-25 13:30:00,97.84,97.92,97.77,97.86,41920.0,83.0476,83.1155,82.9882,83.0646,41920.0
2015-09-25 13:40:00,97.87,98.01,97.87,98.01,39159.0,83.0731,83.1919,83.0731,83.1919,39159.0
2015-09-25 13:50:00,98.0,98.04,97.92,97.98,42113.0,83.1834,83.2174,83.1155,83.1664,42113.0
2015-09-25 14:00:00,98.0,98.15,98.0,98.07,67135.0,83.1834,83.3107,83.1834,83.2428,67135.0
2015-09-25 14:10:00,98.07,98.09,97.74,97.74,43964.0,83.2428,83.2598,82.9627,82.9627,43964.0
2015-09-25 14:20:00,97.74,97.76,97.5,97.54,42206.0,82.9627,82.9797,82.759,82.793,42206.0
2015-09-25 14:30:00,97.53,97.56,97.22,97.22,64178.0,82.7845,82.8099,82.5213,82.5213,64178.0
2015-09-25 14:40:00,97.25,97.27,96.82,96.86,80997.0,82.5468,82.5638,82.1818,82.2158,80997.0
2015-09-25 14:50:00,96.87,97.03,96.8,97.03,68704.0,82.2242,82.3601,82.1648,82.3601,68704.0
2015-09-25 15:00:00,97.03,97.05,96.53,96.54,82150.0,82.3601,82.377,81.9357,81.9441,82150.0
2015-09-25 15:10:00,96.53,96.63,96.37,96.43,131171.0,81.9357,82.0205,81.7998,81.8508,131171.0
2015-09-25 15:20:00,96.42,96.79,96.39,96.74,133094.0,81.8423,82.1563,81.8168,82.1139,133094.0
2015-09-25 15:30:00,96.73,96.98,96.68,96.76,95681.0,82.1054,82.3176,82.063,82.1309,95681.0
2015-09-25 15:40:00,96.76,97.18,96.73,97.12,112759.0,82.1309,82.4874,82.1054,82.4365,112759.0
2015-09-25 15:50:00,97.12,97.12,96.88,96.96,181514.0,82.4365,82.4365,82.2327,82.3006,181514.0
2015-09-28 09:30:00,96.53,96.92,96.3,96.73,167452.0,81.9357,82.2667,81.7404,82.1054,167452.0
2015-09-28 09:40:00,96.8,96.89,96.74,96.85,131629.0,82.1648,82.2412,82.1139,82.2073,131629.0
2015-09-28 09:50:00,96.84,97.32,96.83,97.18,108958.0,82.1988,82.6062,82.1903,82.4874,108958.0
2015-09-28 10:00:00,97.18,97.26,97.0,97.0,69512.0,82.4874,82.5553,82.3346,82.3346,69512.0
2015-09-28 10:10:00,96.99,97.01,96.8,96.8,68641.0,82.3261,82.3431,82.1648,82.1648,68641.0
2015-09-28 10:20:00,96.79,97.21,96.74,97.19,87652.0,82.1563,82.5128,82.1139,82.4959,87652.0
2015-09-28 10:30:00,97.19,97.19,96.89,97.0,111780.0,82.4959,82.4959,82.2412,82.3346,111780.0
2015-09-28 10:40:00,97.0,97.11,96.77,96.81,79941.0,82.3346,82.428,82.1394,82.1733,79941.0
2015-09-28 10:50:00,96.82,96.82,96.49,96.72,105562.0,82.1818,82.1818,81.9017,82.0969,105562.0
2015-09-28 11:00:00,96.74,96.93,96.7,96.88,35530.0,82.1139,82.2752,82.08,82.2327,35530.0
2015-09-28 11:10:00,96.88,96.9,96.6,96.6,44651.0,82.2327,82.2497,81.9951,81.9951,44651.0
2015-09-28 11:20:00,96.6,96.69,96.33,96.37,48726.0,81.9951,82.0715,81.7659,81.7998,48726.0
2015-09-28 11:30:00,96.39,96.61,96.34,96.6,62110.0,81.8168,82.0036,81.7744,81.9951,62110.0
2015-09-28 11:40:00,96.59,96.67,96.53,96.65,61752.0,81.9866,82.0545,81.9357,82.0375,61752.0
2015-09-28 11:50:00,96.64,96.86,96.58,96.75,55812.0,82.029,82.2158,81.9781,82.1224,55812.0
2015-09-28 12:00:00,96.74,96.83,96.65,96.66,33568.0,82.1139,82.1903,82.0375,82.046,33568.0
2015-09-28 12:10:00,96.68,96.83,96.61,96.68,25606.0,82.063,82.1903,82.0036,82.063,25606.0
2015-09-28 12:20:00,96.67,96.79,96.6,96.67,30324.0,82.0545,82.1563,81.9951,82.0545,30324.0
2015-09-28 12:30:00,96.67,96.73,96.59,96.67,30432.0,82.0545,82.1054,81.9866,82.0545,30432.0
2015-09-28 12:40:00,96.67,96.76,96.55,96.63,29674.0,82.0545,82.1309,81.9526,82.0205,29674.0
2015-09-28 12:50:00,96.62,96.71,96.51,96.55,42423.0,82.012,82.0884,81.9187,81.9526,42423.0
2015-09-28 13:00:00,96.54,96.96,96.54,96.91,34769.0,81.9441,82.3006,81.9441,82.2582,34769.0
2015-09-28 13:10:00,96.91,96.92,96.71,96.78,52830.0,82.2582,82.2667,82.0884,82.1479,52830.0
2015-09-28 13:20:00,96.79,96.88,96.71,96.75,47361.0,82.1563,82.2327,82.0884,82.1224,47361.0
2015-09-28 13:30:00,96.74,96.87,96.67,96.87,42029.0,82.1139,82.2242,82.0545,82.2242,42029.0
2015-09-28 13:40:00,96.86,96.86,96.7,96.72,33842.0,82.2158,82.2158,82.08,82.0969,33842.0
2015-09-28 13:50:00,96.74,96.76,96.44,96.44,57661.0,82.1139,82.1309,81.8593,81.8593,57661.0
2015-09-28 14:00:00,96.45,96.49,96.16,96.35,74224.0,81.8677,81.9017,81.6216,81.7829,74224.0
2015-09-28 14:10:00,96.34,96.34,96.02,96.07,40478.0,81.7744,81.7744,81.5028,81.5452,40478.0
2015-09-28 14:20:00,96.09,96.24,95.95,96.24,47610.0,81.5622,81.6895,81.4433,81.6895,47610.0
2015-09-28 14:30:00,96.23,96.28,96.09,96.25,27296.0,81.681,81.7234,81.5622,81.698,27296.0
2015-09-28 14:40:00,96.24,96.27,96.04,96.06,50976.0,81.6895,81.715,81.5197,81.5367,50976.0
2015-09-28 14:50:00,96.08,96.08,95.88,95.98,42762.0,81.5537,81.5537,81.3839,81.4688,42762.0
2015-09-28 15:00:00,95.99,96.07,95.87,95.89,43228.0,81.4773,81.5452,81.3754,81.3924,43228.0
2015-09-28 15:10:00,95.87,96.03,95.8,95.99,47687.0,81.3754,81.5112,81.316,81.4773,47687.0
2015-09-28 15:20:00,96.02,96.05,95.82,95.85,50417.0,81.5028,81.5282,81.333,81.3585,50417.0
2015-09-28 15:30:00,95.84,96.28,95.84,96.14,55112.0,81.35,81.7234,81.35,81.6046,55112.0
2015-09-28 15:40:00,96.12,96.38,96.09,96.3,79063.0,81.5876,81.8083,81.5622,81.7404,79063.0
2015-09-28 15:50:00,96.29,96.39,95.92,95.97,192092.0,81.7319,81.8168,81.4179,81.4603,192092.0
2015-09-29 09:30:00,96.09,96.47,95.75,95.75,129703.0,81.5622,81.8847,81.2736,81.2736,129703.0
2015-09-29 09:40:00,95.79,95.79,95.53,95.55,76681.0,81.3075,81.3075,81.0868,81.1038,76681.0
2015-09-29 09:50:00,95.55,95.94,95.53,95.84,95283.0,81.1038,81.4349,81.0868,81.35,95283.0
2015-09-29 10:00:00,95.86,96.02,95.65,95.66,101596.0,81.3669,81.5028,81.1887,81.1972,101596.0
2015-09-29 10:10:00,95.69,96.09,95.61,96.04,66106.0,81.2227,81.5622,81.1547,81.5197,66106.0
2015-09-29 10:20:00,96.03,96.27,95.89,96.13,98565.0,81.5112,81.715,81.3924,81.5961,98565.0
2015-09-29 10:30:00,96.14,96.38,96.09,96.2,64474.0,81.6046,81.8083,81.5622,81.6555,64474.0
2015-09-29 10:40:00,96.2,96.21,95.95,95.95,36372.0,81.6555,81.664,81.4433,81.4433,36372.0
2015-09-29 10:50:00,95.95,96.1,95.89,96.08,42004.0,81.4433,81.5707,81.3924,81.5537,42004.0
2015-09-29 11:00:00,96.09,96.11,95.84,95.86,69566.0,81.5622,81.5792,81.35,81.3669,69566.0
2015-09-29 11:10:00,95.89,95.89,95.55,95.59,115141.0,81.3924,81.3924,81.1038,81.1378,115141.0
2015-09-29 11:20:00,95.61,95.96,95.58,95.94,47658.0,81.1547,81.4518,81.1293,81.4349,47658.0
2015-09-29 11:30:00,95.95,95.99,95.78,95.87,71132.0,81.4433,81.4773,81.299,81.3754,71132.0
2015-09-29 11:40:00,95.87,95.97,95.75,95.96,51757.0,81.3754,81.4603,81.2736,81.4518,51757.0
2015-09-29 11:50:00,95.97,96.15,95.88,95.88,43318.0,81.4603,81.6131,81.3839,81.3839,43318.0
2015-09-29 12:00:00,95.89,95.93,95.8,95.81,60814.0,81.3924,81.4264,81.316,81.3245,60814.0
2015-09-29 12:10:00,95.81,95.82,95.57,95.57,37438.0,81.3245,81.333,81.1208,81.1208,37438.0
2015-09-29 12:20:00,95.58,95.91,95.56,95.87,32356.0,81.1293,81.4094,81.1123,81.3754,32356.0
2015-09-29 12:30:00,95.89,95.91,95.76,95.79,27306.0,81.3924,81.4094,81.2821,81.3075,27306.0
2015-09-29 12:40:00,95.77,95.87,95.66,95.74,27857.0,81.2906,81.3754,81.1972,81.2651,27857.0
2015-09-29 12:50:00,95.74,95.83,95.61,95.74,39008.0,81.2651,81.3415,81.1547,81.2651,39008.0
2015-09-29 13:00:00,95.74,95.88,95.67,95.8,73042.0,81.2651,81.3839,81.2057,81.316,73042.0
2015-09-29 13:10:00,95.8,95.94,95.72,95.86,39303.0,81.316,81.4349,81.2481,81.3669,39303.0
2015-09-29 13:20:00,95.87,96.03,95.84,95.94,63626.0,81.3754,81.5112,81.35,81.4349,63626.0
2015-09-29 13:30:00,95.94,96.03,95.91,95.95,45032.0,81.4349,81.5112,81.4094,81.4433,45032.0
2015-09-29 13:40:00,95.95,96.11,95.95,95.99,51948.0,81.4433,81.5792,81.4433,81.4773,51948.0
2015-09-29 13:50:00,95.99,96.14,95.91,96.12,46663.0,81.4773,81.6046,81.4094,81.5876,46663.0
2015-09-29 14:00:00,96.12,96.14,95.91,96.0,57460.0,81.5876,81.6046,81.4094,81.4858,57460.0
2015-09-29 14:10:00,96.01,96.08,95.91,96.02,38356.0,81.4943,81.5537,81.4094,81.5028,38356.0
2015-09-29 14:20:00,96.06,96.3,96.01,96.25,40620.0,81.5367,81.7404,81.4943,81.698,40620.0
2015-09-29 14:30:00,96.24,96.35,96.07,96.25,34474.0,81.6895,81.7829,81.5452,81.698,34474.0
2015-09-29 14:40:00,96.25,96.37,96.05,96.05,57629.0,81.698,81.7998,81.5282,81.5282,57629.0
2015-09-29 14:50:00,96.05,96.09,95.92,95.92,67279.0,81.5282,81.5622,81.4179,81.4179,67279.0
2015-09-29 15:00:00,95.92,96.01,95.78,95.87,59196.0,81.4179,81.4943,81.299,81.3754,59196.0
2015-09-29 15:10:00,95.89,96.09,95.86,95.95,56752.0,81.3924,81.5622,81.3669,81.4433,56752.0
2015-09-29 15:20:00,95.94,95.95,95.68,95.71,90265.0,81.4349,81.4433,81.2142,81.2396,90265.0
2015-09-29 15:30:00,95.75,96.4,95.75,96.3,134251.0,81.2736,81.8253,81.2736,81.7404,134251.0
2015-09-29 15:40:00,96.29,96.64,96.11,96.62,169264.0,81.7319,82.029,81.5792,82.012,169264.0
2015-09-29 15:50:00,96.61,96.78,96.51,96.59,318192.0,82.0036,82.1479,81.9187,81.9866,318192.0
2015-09-30 09:30:00,97.64,98.0,97.35,97.9,153769.0,82.8778,83.1834,82.6317,83.0985,153769.0
2015-09-30 09:40:00,97.91,98.03,97.8,98.0,83715.0,83.107,83.2089,83.0136,83.1834,83715.0
2015-09-30 09:50:00,98.0,98.03,97.78,97.8,48480.0,83.1834,83.2089,82.9967,83.0136,48480.0
2015-09-30 10:00:00,97.81,98.0,97.65,97.95,85067.0,83.0221,83.1834,82.8863,83.141,85067.0
2015-09-30 10:10:00,97.94,98.03,97.89,97.94,59437.0,83.1325,83.2089,83.09,83.1325,59437.0
2015-09-30 10:20:00,97.97,98.04,97.9,97.96,59258.0,83.1579,83.2174,83.0985,83.1495,59258.0
2015-09-30 10:30:00,97.96,98.02,97.8,97.96,39814.0,83.1495,83.2004,83.0136,83.1495,39814.0
2015-09-30 10:40:00,97.95,97.99,97.85,97.94,33778.0,83.141,83.1749,83.0561,83.1325,33778.0
2015-09-30 10:50:00,97.95,97.98,97.77,97.84,37325.0,83.141,83.1664,82.9882,83.0476,37325.0
2015-09-30 11:00:00,97.84,97.88,97.76,97.8,39913.0,83.0476,83.0815,82.9797,83.0136,39913.0
2015-09-30 11:10:00,97.81,97.99,97.81,97.96,28555.0,83.0221,83.1749,83.0221,83.1495,28555.0
2015-09-30 11:20:00,97.97,98.01,97.83,97.95,33569.0,83.1579,83.1919,83.0391,83.141,33569.0
2015-09-30 11:30:00,97.94,98.02,97.81,97.82,53923.0,83.1325,83.2004,83.0221,83.0306,53923.0
2015-09-30 11:40:00,97.83,97.84,97.63,97.67,93353.0,83.0391,83.0476,82.8693,82.9033,93353.0
2015-09-30 11:50:00,97.66,97.74,97.61,97.7,35517.0,82.8948,82.9627,82.8524,82.9288,35517.0
2015-09-30 12:00:00,97.7,97.74,97.47,97.49,43706.0,82.9288,82.9627,82.7335,82.7505,43706.0
2015-09-30 12:10:00,97.46,97.55,97.41,97.55,31688.0,82.725,82.8014,82.6826,82.8014,31688.0
2015-09-30 12:20:00,97.55,97.63,97.45,97.61,24734.0,82.8014,82.8693,82.7166,82.8524,24734.0
2015-09-30 12:30:00,97.6,97.63,97.53,97.59,21457.0,82.8439,82.8693,82.7845,82.8354,21457.0
2015-09-30 12:40:00,97.58,97.67,97.39,97.42,46354.0,82.8269,82.9033,82.6656,82.6911,46354.0
2015-09-30 12:50:00,97.44,97.56,97.44,97.51,21778.0,82.7081,82.8099,82.7081,82.7675,21778.0
2015-09-30 13:00:00,97.52,97.69,97.49,97.65,22518.0,82.776,82.9203,82.7505,82.8863,22518.0
2015-09-30 13:10:00,97.65,97.91,97.59,97.9,21984.0,82.8863,83.107,82.8354,83.0985,21984.0
2015-09-30 13:20:00,97.88,97.91,97.79,97.85,21803.0,83.0815,83.107,83.0052,83.0561,21803.0
2015-09-30 13:30:00,97.88,97.9,97.77,97.85,19247.0,83.0815,83.0985,82.9882,83.0561,19247.0
2015-09-30 13:40:00,97.85,98.0,97.85,97.99,35405.0,83.0561,83.1834,83.0561,83.1749,35405.0
2015-09-30 13:50:00,98.0,98.16,97.97,98.14,64522.0,83.1834,83.3192,83.1579,83.3022,64522.0
2015-09-30 14:00:00,98.14,98.15,97.97,97.98,45675.0,83.3022,83.3107,83.1579,83.1664,45675.0
2015-09-30 14:10:00,97.97,98.07,97.87,98.01,29137.0,83.1579,83.2428,83.0731,83.1919,29137.0
2015-09-30 14:20:00,98.02,98.13,98.0,98.09,30314.0,83.2004,83.2937,83.1834,83.2598,30314.0
2015-09-30 14:30:00,98.11,98.17,97.91,97.96,41166.0,83.2768,83.3277,83.107,83.1495,41166.0
2015-09-30 14:40:00,97.95,98.2,97.95,98.12,51222.0,83.141,83.3532,83.141,83.2853,51222.0
2015-09-30 14:50:00,98.12,98.3,98.06,98.27,73131.0,83.2853,83.438,83.2343,83.4126,73131.0
2015-09-30 15:00:00,98.28,98.31,98.05,98.14,60255.0,83.4211,83.4465,83.2258,83.3022,60255.0
2015-09-30 15:10:00,98.13,98.2,98.0,98.06,63781.0,83.2937,83.3532,83.1834,83.2343,63781.0
2015-09-30 15:20:00,98.05,98.16,97.97,98.08,80221.0,83.2258,83.3192,83.1579,83.2513,80221.0
2015-09-30 15:30:00,98.08,98.3,98.04,98.18,85801.0,83.2513,83.438,83.2174,83.3362,85801.0
2015-09-30 15:40:00,98.17,98.32,98.14,98.23,173829.0,83.3277,83.455,83.3022,83.3786,173829.0
2015-09-30 15:50:00,98.23,98.38,98.17,98.18,458453.0,83.3786,83.506,83.3277,83.3362,458453.0
2015-10-01 09:30:00,98.47,99.0,98.24,98.82,180699.0,83.5823,84.0322,83.3871,83.8794,180699.0
2015-10-01 09:40:00,98.83,98.86,98.63,98.75,115751.0,83.8879,83.9134,83.7182,83.82,115751.0
2015-10-01 09:50:00,98.74,98.83,98.36,98.51,83655.0,83.8115,83.8879,83.489,83.6163,83655.0
2015-10-01 10:00:00,98.52,98.56,98.18,98.51,82282.0,83.6248,83.6587,83.3362,83.6163,82282.0
2015-10-01 10:10:00,98.5,98.71,98.48,98.51,57583.0,83.6078,83.7861,83.5908,83.6163,57583.0
2015-10-01 10:20:00,98.54,98.55,98.13,98.18,90900.0,83.6418,83.6502,83.2937,83.3362,90900.0
2015-10-01 10:30:00,98.2,98.27,97.98,98.09,95867.0,83.3532,83.4126,83.1664,83.2598,95867.0
2015-10-01 10:40:00,98.08,98.34,97.97,98.08,77132.0,83.2513,83.472,83.1579,83.2513,77132.0
2015-10-01 10:50:00,98.06,98.16,97.86,97.89,54816.0,83.2343,83.3192,83.0646,83.09,54816.0
2015-10-01 11:00:00,97.88,97.95,97.73,97.88,83046.0,83.0815,83.141,82.9542,83.0815,83046.0
2015-10-01 11:10:00,97.88,98.09,97.73,97.78,58388.0,83.0815,83.2598,82.9542,82.9967,58388.0
2015-10-01 11:20:00,97.79,97.89,97.68,97.73,44165.0,83.0052,83.09,82.9118,82.9542,44165.0
2015-10-01 11:30:00,97.74,97.9,97.67,97.83,30705.0,82.9627,83.0985,82.9033,83.0391,30705.0
2015-10-01 11:40:00,97.84,97.84,97.5,97.63,25368.0,83.0476,83.0476,82.759,82.8693,25368.0
2015-10-01 11:50:00,97.66,97.67,97.3,97.4,43790.0,82.8948,82.9033,82.5892,82.6741,43790.0
2015-10-01 12:00:00,97.4,97.4,97.08,97.13,37895.0,82.6741,82.6741,82.4025,82.4449,37895.0
2015-10-01 12:10:00,97.14,97.29,97.11,97.21,35687.0,82.4534,82.5807,82.428,82.5128,35687.0
2015-10-01 12:20:00,97.2,97.34,97.05,97.33,36348.0,82.5044,82.6232,82.377,82.6147,36348.0
2015-10-01 12:30:00,97.32,97.45,97.27,97.38,32615.0,82.6062,82.7166,82.5638,82.6571,32615.0
2015-10-01 12:40:00,97.38,97.38,97.21,97.21,25466.0,82.6571,82.6571,82.5128,82.5128,25466.0
2015-10-01 12:50:00,97.22,97.52,97.22,97.51,38431.0,82.5213,82.776,82.5213,82.7675,38431.0
2015-10-01 13:00:00,97.51,97.52,97.32,97.35,46345.0,82.7675,82.776,82.6062,82.6317,46345.0
2015-10-01 13:10:00,97.35,97.5,97.17,97.45,34039.0,82.6317,82.759,82.4789,82.7166,34039.0
2015-10-01 13:20:00,97.44,97.46,97.25,97.3,31625.0,82.7081,82.725,82.5468,82.5892,31625.0
2015-10-01 13:30:00,97.31,97.61,97.3,97.52,24326.0,82.5977,82.8524,82.5892,82.776,24326.0
2015-10-01 13:40:00,97.52,97.54,97.41,97.54,35821.0,82.776,82.793,82.6826,82.793,35821.0
2015-10-01 13:50:00,97.54,97.8,97.52,97.72,45518.0,82.793,83.0136,82.776,82.9457,45518.0
2015-10-01 14:00:00,97.73,97.91,97.63,97.89,34668.0,82.9542,83.107,82.8693,83.09,34668.0
2015-10-01 14:10:00,97.87,98.04,97.87,97.89,69035.0,83.0731,83.2174,83.0731,83.09,69035.0
2015-10-01 14:20:00,97.9,98.05,97.81,98.03,56197.0,83.0985,83.2258,83.0221,83.2089,56197.0
2015-10-01 14:30:00,98.05,98.19,98.01,98.09,76859.0,83.2258,83.3447,83.1919,83.2598,76859.0
2015-10-01 14:40:00,98.08,98.13,97.9,97.91,52790.0,83.2513,83.2937,83.0985,83.107,52790.0
2015-10-01 14:50:00,97.9,98.22,97.88,98.15,56162.0,83.0985,83.3701,83.0815,83.3107,56162.0
2015-10-01 15:00:00,98.15,98.21,97.99,98.03,84779.0,83.3107,83.3617,83.1749,83.2089,84779.0
2015-10-01 15:10:00,98.03,98.23,98.01,98.13,79928.0,83.2089,83.3786,83.1919,83.2937,79928.0
2015-10-01 15:20:00,98.12,98.16,97.96,98.02,109456.0,83.2853,83.3192,83.1495,83.2004,109456.0
2015-10-01 15:30:00,98.02,98.06,97.77,97.78,114430.0,83.2004,83.2343,82.9882,82.9967,114430.0
2015-10-01 15:40:00,97.79,98.24,97.79,98.22,95073.0,83.0052,83.3871,83.0052,83.3701,95073.0
2015-10-01 15:50:00,98.22,98.54,98.19,98.46,218487.0,83.3701,83.6418,83.3447,83.5739,218487.0
2015-10-02 09:30:00,97.08,97.2,96.58,97.02,116009.0,82.4025,82.5044,81.9781,82.3516,116009.0
2015-10-02 09:40:00,97.06,97.17,96.79,96.84,42572.0,82.3855,82.4789,82.1563,82.1988,42572.0
2015-10-02 09:50:00,96.82,96.86,96.55,96.62,58547.0,82.1818,82.2158,81.9526,82.012,58547.0
2015-10-02 10:00:00,96.57,96.59,96.31,96.53,116002.0,81.9696,81.9866,81.7489,81.9357,116002.0
2015-10-02 10:10:00,96.53,97.1,96.53,96.85,62315.0,81.9357,82.4195,81.9357,82.2073,62315.0
2015-10-02 10:20:00,96.85,96.95,96.55,96.55,45696.0,82.2073,82.2922,81.9526,81.9526,45696.0
2015-10-02 10:30:00,96.57,96.79,96.51,96.78,32355.0,81.9696,82.1563,81.9187,82.1479,32355.0
2015-10-02 10:40:00,96.77,97.09,96.76,97.05,46549.0,82.1394,82.411,82.1309,82.377,46549.0
2015-10-02 10:50:00,97.08,97.27,96.95,97.25,28503.0,82.4025,82.5638,82.2922,82.5468,28503.0
2015-10-02 11:00:00,97.25,97.39,97.14,97.34,36599.0,82.5468,82.6656,82.4534,82.6232,36599.0
2015-10-02 11:10:00,97.34,97.37,96.98,97.01,27101.0,82.6232,82.6487,82.3176,82.3431,27101.0
2015-10-02 11:20:00,97.03,97.19,96.88,97.19,35083.0,82.3601,82.4959,82.2327,82.4959,35083.0
2015-10-02 11:30:00,97.19,97.45,97.15,97.22,30884.0,82.4959,82.7166,82.4619,82.5213,30884.0
2015-10-02 11:40:00,97.22,97.31,97.14,97.18,30456.0,82.5213,82.5977,82.4534,82.4874,30456.0
2015-10-02 11:50:00,97.17,97.35,97.12,97.31,23430.0,82.4789,82.6317,82.4365,82.5977,23430.0
2015-10-02 12:00:00,97.3,97.48,97.29,97.44,32971.0,82.5892,82.742,82.5807,82.7081,32971.0
2015-10-02 12:10:00,97.46,97.73,97.45,97.72,40746.0,82.725,82.9542,82.7166,82.9457,40746.0
2015-10-02 12:20:00,97.71,97.83,97.67,97.79,36796.0,82.9372,83.0391,82.9033,83.0052,36796.0
2015-10-02 12:30:00,97.8,98.02,97.75,97.75,45989.0,83.0136,83.2004,82.9712,82.9712,45989.0
2015-10-02 12:40:00,97.75,98.03,97.75,97.99,28837.0,82.9712,83.2089,82.9712,83.1749,28837.0
2015-10-02 12:50:00,97.99,98.14,97.93,98.07,38967.0,83.1749,83.3022,83.124,83.2428,38967.0
2015-10-02 13:00:00,98.1,98.39,98.05,98.35,40405.0,83.2683,83.5144,83.2258,83.4805,40405.0
2015-10-02 13:10:00,98.34,98.52,98.34,98.35,57699.0,83.472,83.6248,83.472,83.4805,57699.0
2015-10-02 13:20:00,98.36,98.36,98.18,98.3,33947.0,83.489,83.489,83.3362,83.438,33947.0
2015-10-02 13:30:00,98.32,98.39,98.1,98.1,30091.0,83.455,83.5144,83.2683,83.2683,30091.0
2015-10-02 13:40:00,98.11,98.25,97.97,98.25,39010.0,83.2768,83.3956,83.1579,83.3956,39010.0
2015-10-02 13:50:00,98.25,98.29,98.1,98.12,31573.0,83.3956,83.4296,83.2683,83.2853,31573.0
2015-10-02 14:00:00,98.14,98.29,98.05,98.26,36620.0,83.3022,83.4296,83.2258,83.4041,36620.0
2015-10-02 14:10:00,98.26,98.26,98.08,98.11,42076.0,83.4041,83.4041,83.2513,83.2768,42076.0
2015-10-02 14:20:00,98.09,98.4,98.03,98.36,48898.0,83.2598,83.5229,83.2089,83.489,48898.0
2015-10-02 14:30:00,98.36,98.57,98.36,98.57,32444.0,83.489,83.6672,83.489,83.6672,32444.0
2015-10-02 14:40:00,98.58,98.6,98.38,98.44,45162.0,83.6757,83.6927,83.506,83.5569,45162.0
2015-10-02 14:50:00,98.44,98.55,98.28,98.28,54087.0,83.5569,83.6502,83.4211,83.4211,54087.0
2015-10-02 15:00:00,98.29,98.73,98.28,98.72,63627.0,83.4296,83.803,83.4211,83.7945,63627.0
2015-10-02 15:10:00,98.73,99.08,98.69,99.05,104575.0,83.803,84.1001,83.7691,84.0747,104575.0
2015-10-02 15:20:00,99.04,99.11,98.92,99.1,75395.0,84.0662,84.1256,83.9643,84.1171,75395.0
2015-10-02 15:30:00,99.1,99.23,99.06,99.14,89379.0,84.1171,84.2274,84.0831,84.151,89379.0
2015-10-02 15:40:00,99.16,99.29,99.11,99.27,101693.0,84.168,84.2784,84.1256,84.2614,101693.0
2015-10-02 15:50:00,99.26,99.42,99.21,99.4,202836.0,84.2529,84.3887,84.2105,84.3717,202836.0
2015-10-05 09:30:00,99.97,100.85,99.94,100.85,140417.0,84.8556,85.6025,84.8301,85.6025,140417.0
2015-10-05 09:40:00,100.82,100.94,100.62,100.92,71243.0,85.577,85.6789,85.4073,85.6619,71243.0
2015-10-05 09:50:00,100.93,101.05,100.75,100.75,30647.0,85.6704,85.7723,85.5176,85.5176,30647.0
2015-10-05 10:00:00,100.78,100.82,100.58,100.76,42314.0,85.5431,85.577,85.3733,85.5261,42314.0
2015-10-05 10:10:00,100.79,100.88,100.73,100.83,91176.0,85.5516,85.628,85.5007,85.5855,91176.0
2015-10-05 10:20:00,100.85,101.03,100.85,101.02,28703.0,85.6025,85.7553,85.6025,85.7468,28703.0
2015-10-05 10:30:00,101.02,101.25,101.02,101.23,46126.0,85.7468,85.942,85.7468,85.9251,46126.0
2015-10-05 10:40:00,101.21,101.21,100.93,100.99,39863.0,85.9081,85.9081,85.6704,85.7213,39863.0
2015-10-05 10:50:00,101.0,101.15,100.87,101.13,23748.0,85.7298,85.8572,85.6195,85.8402,23748.0
2015-10-05 11:00:00,101.1,101.17,101.05,101.17,28903.0,85.8147,85.8741,85.7723,85.8741,28903.0
2015-10-05 11:10:00,101.16,101.35,101.16,101.22,27070.0,85.8656,86.0269,85.8656,85.9166,27070.0
2015-10-05 11:20:00,101.2,101.3,101.06,101.09,46195.0,85.8996,85.9845,85.7808,85.8062,46195.0
2015-10-05 11:30:00,101.07,101.24,101.04,101.09,33459.0,85.7893,85.9335,85.7638,85.8062,33459.0
2015-10-05 11:40:00,101.11,101.25,101.04,101.25,28573.0,85.8232,85.942,85.7638,85.942,28573.0
2015-10-05 11:50:00,101.25,101.44,101.22,101.44,36839.0,85.942,86.1033,85.9166,86.1033,36839.0
2015-10-05 12:00:00,101.42,101.54,101.28,101.51,77282.0,86.0863,86.1882,85.9675,86.1627,77282.0
2015-10-05 12:10:00,101.5,101.56,101.39,101.44,45795.0,86.1542,86.2052,86.0609,86.1033,45795.0
2015-10-05 12:20:00,101.45,101.48,101.36,101.47,27986.0,86.1118,86.1373,86.0354,86.1288,27986.0
2015-10-05 12:30:00,101.45,101.5,101.34,101.37,37263.0,86.1118,86.1542,86.0184,86.0439,37263.0
2015-10-05 12:40:00,101.37,101.5,101.34,101.43,51120.0,86.0439,86.1542,86.0184,86.0948,51120.0
2015-10-05 12:50:00,101.41,101.47,101.3,101.36,28703.0,86.0778,86.1288,85.9845,86.0354,28703.0
2015-10-05 13:00:00,101.34,101.49,101.31,101.4,47425.0,86.0184,86.1458,85.993,86.0694,47425.0
2015-10-05 13:10:00,101.39,101.55,101.37,101.44,46700.0,86.0609,86.1967,86.0439,86.1033,46700.0
2015-10-05 13:20:00,101.44,101.6,101.43,101.43,39450.0,86.1033,86.2391,86.0948,86.0948,39450.0
2015-10-05 13:30:00,101.42,101.44,101.29,101.34,25315.0,86.0863,86.1033,85.976,86.0184,25315.0
2015-10-05 13:40:00,101.33,101.36,101.22,101.35,21946.0,86.0099,86.0354,85.9166,86.0269,21946.0
2015-10-05 13:50:00,101.34,101.4,101.29,101.34,13663.0,86.0184,86.0694,85.976,86.0184,13663.0
2015-10-05 14:00:00,101.34,101.46,101.3,101.45,13345.0,86.0184,86.1203,85.9845,86.1118,13345.0
2015-10-05 14:10:00,101.46,101.52,101.42,101.51,24903.0,86.1203,86.1712,86.0863,86.1627,24903.0
2015-10-05 14:20:00,101.51,101.68,101.51,101.64,32912.0,86.1627,86.307,86.1627,86.2731,32912.0
2015-10-05 14:30:00,101.64,101.76,101.64,101.72,33508.0,86.2731,86.3749,86.2731,86.341,33508.0
2015-10-05 14:40:00,101.71,101.81,101.54,101.56,36571.0,86.3325,86.4174,86.1882,86.2052,36571.0
2015-10-05 14:50:00,101.53,101.63,101.42,101.54,62992.0,86.1797,86.2646,86.0863,86.1882,62992.0
2015-10-05 15:00:00,101.53,101.73,101.5,101.72,48598.0,86.1797,86.3495,86.1542,86.341,48598.0
2015-10-05 15:10:00,101.7,101.7,101.59,101.63,61734.0,86.324,86.324,86.2306,86.2646,61734.0
2015-10-05 15:20:00,101.62,101.69,101.58,101.63,38075.0,86.2561,86.3155,86.2221,86.2646,38075.0
2015-10-05 15:30:00,101.61,101.75,101.61,101.63,54074.0,86.2476,86.3664,86.2476,86.2646,54074.0
2015-10-05 15:40:00,101.63,101.73,101.57,101.72,78517.0,86.2646,86.3495,86.2137,86.341,78517.0
2015-10-05 15:50:00,101.72,101.77,101.59,101.64,120417.0,86.341,86.3834,86.2306,86.2731,120417.0
2015-10-06 09:30:00,101.5,101.95,101.17,101.43,69733.0,86.1542,86.5362,85.8741,86.0948,69733.0
2015-10-06 09:40:00,101.41,101.6,101.36,101.57,40794.0,86.0778,86.2391,86.0354,86.2137,40794.0
2015-10-06 09:50:00,101.58,101.75,101.37,101.71,34509.0,86.2221,86.3664,86.0439,86.3325,34509.0
2015-10-06 10:00:00,101.71,101.72,101.43,101.67,32010.0,86.3325,86.341,86.0948,86.2985,32010.0
2015-10-06 10:10:00,101.7,101.88,101.52,101.56,23967.0,86.324,86.4768,86.1712,86.2052,23967.0
2015-10-06 10:20:00,101.52,101.66,101.37,101.4,30891.0,86.1712,86.29,86.0439,86.0694,30891.0
2015-10-06 10:30:00,101.4,101.45,101.28,101.31,24328.0,86.0694,86.1118,85.9675,85.993,24328.0
2015-10-06 10:40:00,101.32,101.44,101.3,101.31,17776.0,86.0015,86.1033,85.9845,85.993,17776.0
2015-10-06 10:50:00,101.28,101.33,101.16,101.33,30233.0,85.9675,86.0099,85.8656,86.0099,30233.0
2015-10-06 11:00:00,101.34,101.43,101.28,101.35,26710.0,86.0184,86.0948,85.9675,86.0269,26710.0
2015-10-06 11:10:00,101.34,101.38,101.19,101.38,41757.0,86.0184,86.0524,85.8911,86.0524,41757.0
2015-10-06 11:20:00,101.37,101.45,101.27,101.31,28471.0,86.0439,86.1118,85.959,85.993,28471.0
2015-10-06 11:30:00,101.31,101.35,101.05,101.18,43860.0,85.993,86.0269,85.7723,85.8826,43860.0
2015-10-06 11:40:00,101.16,101.28,101.12,101.23,29735.0,85.8656,85.9675,85.8317,85.9251,29735.0
2015-10-06 11:50:00,101.23,101.25,101.07,101.18,37933.0,85.9251,85.942,85.7893,85.8826,37933.0
2015-10-06 12:00:00,101.17,101.19,101.06,101.11,36455.0,85.8741,85.8911,85.7808,85.8232,36455.0
2015-10-06 12:10:00,101.11,101.17,100.96,100.97,25831.0,85.8232,85.8741,85.6959,85.7044,25831.0
2015-10-06 12:20:00,100.98,101.14,100.92,100.95,38535.0,85.7129,85.8487,85.6619,85.6874,38535.0
2015-10-06 12:30:00,100.96,101.02,100.89,100.99,27869.0,85.6959,85.7468,85.6365,85.7213,27869.0
2015-10-06 12:40:00,100.98,101.06,100.93,101.03,27995.0,85.7129,85.7808,85.6704,85.7553,27995.0
2015-10-06 12:50:00,101.03,101.13,101.01,101.08,95167.0,85.7553,85.8402,85.7383,85.7977,95167.0
2015-10-06 13:00:00,101.07,101.22,101.06,101.2,114963.0,85.7893,85.9166,85.7808,85.8996,114963.0
2015-10-06 13:10:00,101.2,101.5,101.14,101.32,131762.0,85.8996,86.1542,85.8487,86.0015,131762.0
2015-10-06 13:20:00,101.32,101.47,101.21,101.26,81889.0,86.0015,86.1288,85.9081,85.9505,81889.0
2015-10-06 13:30:00,101.27,101.3,101.11,101.14,38422.0,85.959,85.9845,85.8232,85.8487,38422.0
2015-10-06 13:40:00,101.1,101.15,101.02,101.13,19564.0,85.8147,85.8572,85.7468,85.8402,19564.0
2015-10-06 13:50:00,101.14,101.19,101.04,101.15,23487.0,85.8487,85.8911,85.7638,85.8572,23487.0
2015-10-06 14:00:00,101.13,101.23,101.1,101.12,62602.0,85.8402,85.9251,85.8147,85.8317,62602.0
2015-10-06 14:10:00,101.11,101.37,101.11,101.31,87491.0,85.8232,86.0439,85.8232,85.993,87491.0
2015-10-06 14:20:00,101.29,101.36,101.16,101.29,48431.0,85.976,86.0354,85.8656,85.976,48431.0
2015-10-06 14:30:00,101.29,101.39,101.19,101.35,43819.0,85.976,86.0609,85.8911,86.0269,43819.0
2015-10-06 14:40:00,101.36,101.38,101.12,101.28,27861.0,86.0354,86.0524,85.8317,85.9675,27861.0
2015-10-06 14:50:00,101.29,101.36,101.21,101.29,62196.0,85.976,86.0354,85.9081,85.976,62196.0
2015-10-06 15:00:00,101.28,101.3,101.2,101.26,105250.0,85.9675,85.9845,85.8996,85.9505,105250.0
2015-10-06 15:10:00,101.26,101.36,101.22,101.3,77546.0,85.9505,86.0354,85.9166,85.9845,77546.0
2015-10-06 15:20:00,101.29,101.46,101.24,101.45,36787.0,85.976,86.1203,85.9335,86.1118,36787.0
2015-10-06 15:30:00,101.46,101.56,101.41,101.44,36559.0,86.1203,86.2052,86.0778,86.1033,36559.0
2015-10-06 15:40:00,101.44,101.54,101.36,101.46,45898.0,86.1033,86.1882,86.0354,86.1203,45898.0
2015-10-06 15:50:00,101.45,101.52,101.34,101.5,141287.0,86.1118,86.1712,86.0184,86.1542,141287.0
2015-10-07 09:30:00,102.0,102.25,101.59,102.12,114525.0,86.5786,86.7908,86.2306,86.6805,114525.0
2015-10-07 09:40:00,102.1,102.16,101.67,101.86,43072.0,86.6635,86.7145,86.2985,86.4598,43072.0
2015-10-07 09:50:00,101.84,102.1,101.84,102.01,56110.0,86.4428,86.6635,86.4428,86.5871,56110.0
2015-10-07 10:00:00,102.07,102.22,101.98,102.06,38104.0,86.6381,86.7654,86.5617,86.6296,38104.0
2015-10-07 10:10:00,102.07,102.17,102.0,102.04,30309.0,86.6381,86.7229,86.5786,86.6126,30309.0
2015-10-07 10:20:00,102.03,102.2,101.96,102.1,51287.0,86.6041,86.7484,86.5447,86.6635,51287.0
2015-10-07 10:30:00,102.1,102.1,101.92,101.95,19263.0,86.6635,86.6635,86.5107,86.5362,19263.0
2015-10-07 10:40:00,101.95,102.03,101.81,101.82,26776.0,86.5362,86.6041,86.4174,86.4259,26776.0
2015-10-07 10:50:00,101.83,101.96,101.68,101.92,31191.0,86.4343,86.5447,86.307,86.5107,31191.0
2015-10-07 11:00:00,101.9,101.91,101.58,101.72,36584.0,86.4938,86.5023,86.2221,86.341,36584.0
2015-10-07 11:10:00,101.7,101.72,101.36,101.5,34001.0,86.324,86.341,86.0354,86.1542,34001.0
2015-10-07 11:20:00,101.49,101.55,101.32,101.34,40810.0,86.1458,86.1967,86.0015,86.0184,40810.0
2015-10-07 11:30:00,101.33,101.65,101.28,101.62,35716.0,86.0099,86.2816,85.9675,86.2561,35716.0
2015-10-07 11:40:00,101.63,101.7,101.52,101.55,53043.0,86.2646,86.324,86.1712,86.1967,53043.0
2015-10-07 11:50:00,101.56,101.8,101.56,101.77,36456.0,86.2052,86.4089,86.2052,86.3834,36456.0
2015-10-07 12:00:00,101.79,101.91,101.77,101.82,40229.0,86.4004,86.5023,86.3834,86.4259,40229.0
2015-10-07 12:10:00,101.83,101.94,101.74,101.94,19207.0,86.4343,86.5277,86.358,86.5277,19207.0
2015-10-07 12:20:00,101.94,101.95,101.65,101.7,24655.0,86.5277,86.5362,86.2816,86.324,24655.0
2015-10-07 12:30:00,101.69,101.84,101.68,101.77,18486.0,86.3155,86.4428,86.307,86.3834,18486.0
2015-10-07 12:40:00,101.78,102.04,101.71,102.04,31624.0,86.3919,86.6126,86.3325,86.6126,31624.0
2015-10-07 12:50:00,102.04,102.07,101.95,101.98,22890.0,86.6126,86.6381,86.5362,86.5617,22890.0
2015-10-07 13:00:00,101.97,102.16,101.93,102.16,33346.0,86.5532,86.7145,86.5192,86.7145,33346.0
2015-10-07 13:10:00,102.15,102.26,102.13,102.17,46487.0,86.706,86.7993,86.689,86.7229,46487.0
2015-10-07 13:20:00,102.17,102.23,102.11,102.11,26192.0,86.7229,86.7739,86.672,86.672,26192.0
2015-10-07 13:30:00,102.12,102.29,102.11,102.22,31687.0,86.6805,86.8248,86.672,86.7654,31687.0
2015-10-07 13:40:00,102.23,102.33,102.19,102.25,34456.0,86.7739,86.8588,86.7399,86.7908,34456.0
2015-10-07 13:50:00,102.26,102.35,102.18,102.27,24098.0,86.7993,86.8757,86.7314,86.8078,24098.0
2015-10-07 14:00:00,102.29,102.43,102.25,102.34,35806.0,86.8248,86.9436,86.7908,86.8672,35806.0
2015-10-07 14:10:00,102.33,102.33,102.13,102.17,32269.0,86.8588,86.8588,86.689,86.7229,32269.0
2015-10-07 14:20:00,102.18,102.3,102.04,102.3,27832.0,86.7314,86.8333,86.6126,86.8333,27832.0
2015-10-07 14:30:00,102.29,102.38,102.14,102.25,27634.0,86.8248,86.9012,86.6975,86.7908,27634.0
2015-10-07 14:40:00,102.24,102.38,102.16,102.18,25224.0,86.7824,86.9012,86.7145,86.7314,25224.0
2015-10-07 14:50:00,102.21,102.3,102.16,102.16,28684.0,86.7569,86.8333,86.7145,86.7145,28684.0
2015-10-07 15:00:00,102.15,102.34,102.12,102.2,54257.0,86.706,86.8672,86.6805,86.7484,54257.0
2015-10-07 15:10:00,102.2,102.51,102.19,102.44,45395.0,86.7484,87.0115,86.7399,86.9521,45395.0
2015-10-07 15:20:00,102.41,102.42,102.25,102.32,29655.0,86.9267,86.9351,86.7908,86.8503,29655.0
2015-10-07 15:30:00,102.31,102.45,102.31,102.41,40902.0,86.8418,86.9606,86.8418,86.9267,40902.0
2015-10-07 15:40:00,102.4,102.57,102.36,102.43,74075.0,86.9182,87.0625,86.8842,86.9436,74075.0
2015-10-07 15:50:00,102.41,102.63,102.41,102.62,115513.0,86.9267,87.1134,86.9267,87.1049,115513.0
2015-10-08 09:30:00,102.51,102.85,102.19,102.42,56580.0,87.0115,87.3001,86.7399,86.9351,56580.0
2015-10-08 09:40:00,102.4,102.96,102.36,102.9,106698.0,86.9182,87.3935,86.8842,87.3426,106698.0
2015-10-08 09:50:00,102.93,103.0,102.9,102.96,54628.0,87.368,87.4275,87.3426,87.3935,54628.0
2015-10-08 10:00:00,102.97,103.09,102.91,103.05,106135.0,87.402,87.5038,87.3511,87.4699,106135.0
2015-10-08 10:10:00,103.06,103.16,102.98,103.06,46457.0,87.4784,87.5633,87.4105,87.4784,46457.0
2015-10-08 10:20:00,103.04,103.29,103.02,103.16,33089.0,87.4614,87.6736,87.4444,87.5633,33089.0
2015-10-08 10:30:00,103.16,103.4,103.15,103.33,42457.0,87.5633,87.767,87.5548,87.7076,42457.0
2015-10-08 10:40:00,103.34,103.68,103.33,103.65,64521.0,87.7161,88.0046,87.7076,87.9792,64521.0
2015-10-08 10:50:00,103.66,103.68,103.52,103.66,73204.0,87.9877,88.0046,87.8688,87.9877,73204.0
2015-10-08 11:00:00,103.66,103.79,103.64,103.75,206454.0,87.9877,88.098,87.9707,88.0641,206454.0
2015-10-08 11:10:00,103.74,103.76,103.48,103.69,55938.0,88.0556,88.0726,87.8349,88.0131,55938.0
2015-10-08 11:20:00,103.69,103.98,103.67,103.87,57896.0,88.0131,88.2593,87.9962,88.1659,57896.0
2015-10-08 11:30:00,103.87,103.94,103.77,103.81,32476.0,88.1659,88.2253,88.081,88.115,32476.0
2015-10-08 11:40:00,103.81,103.85,103.72,103.74,30282.0,88.115,88.1489,88.0386,88.0556,30282.0
2015-10-08 11:50:00,103.75,103.82,103.66,103.69,59536.0,88.0641,88.1235,87.9877,88.0131,59536.0
2015-10-08 12:00:00,103.68,103.75,103.65,103.67,27667.0,88.0046,88.0641,87.9792,87.9962,27667.0
2015-10-08 12:10:00,103.66,103.81,103.65,103.8,32517.0,87.9877,88.115,87.9792,88.1065,32517.0
2015-10-08 12:20:00,103.78,104.03,103.78,103.89,92662.0,88.0895,88.3017,88.0895,88.1829,92662.0
2015-10-08 12:30:00,103.89,104.04,103.87,104.04,54438.0,88.1829,88.3102,88.1659,88.3102,54438.0
2015-10-08 12:40:00,104.05,104.07,103.9,104.03,88532.0,88.3187,88.3357,88.1914,88.3017,88532.0
2015-10-08 12:50:00,104.03,104.16,103.95,103.99,99359.0,88.3017,88.4121,88.2338,88.2678,99359.0
2015-10-08 13:00:00,104.02,104.08,103.91,103.92,94807.0,88.2932,88.3442,88.1999,88.2084,94807.0
2015-10-08 13:10:00,103.93,104.04,103.92,103.99,52951.0,88.2168,88.3102,88.2084,88.2678,52951.0
2015-10-08 13:20:00,104.0,104.11,103.96,104.09,54173.0,88.2763,88.3696,88.2423,88.3527,54173.0
2015-10-08 13:30:00,104.09,104.24,103.99,104.01,58055.0,88.3527,88.48,88.2678,88.2848,58055.0
2015-10-08 13:40:00,104.0,104.08,103.98,104.04,57581.0,88.2763,88.3442,88.2593,88.3102,57581.0
2015-10-08 13:50:00,104.04,104.11,103.99,104.11,36362.0,88.3102,88.3696,88.2678,88.3696,36362.0
2015-10-08 14:00:00,104.09,104.57,104.06,104.34,117745.0,88.3527,88.7601,88.3272,88.5649,117745.0
2015-10-08 14:10:00,104.36,104.68,104.36,104.5,89167.0,88.5818,88.8535,88.5818,88.7007,89167.0
2015-10-08 14:20:00,104.51,104.65,104.45,104.57,71593.0,88.7092,88.828,88.6582,88.7601,71593.0
2015-10-08 14:30:00,104.56,104.74,104.56,104.7,40926.0,88.7516,88.9044,88.7516,88.8704,40926.0
2015-10-08 14:40:00,104.7,104.78,104.65,104.68,48916.0,88.8704,88.9383,88.828,88.8535,48916.0
2015-10-08 14:50:00,104.67,104.89,104.51,104.89,71007.0,88.845,89.0317,88.7092,89.0317,71007.0
2015-10-08 15:00:00,104.87,105.05,104.85,105.03,111700.0,89.0147,89.1675,88.9978,89.1505,111700.0
2015-10-08 15:10:00,105.04,105.27,105.0,105.22,92074.0,89.159,89.3543,89.1251,89.3118,92074.0
2015-10-08 15:20:00,105.22,105.24,104.94,105.02,115904.0,89.3118,89.3288,89.0741,89.1421,115904.0
2015-10-08 15:30:00,105.03,105.07,104.78,104.81,95649.0,89.1505,89.1845,88.9383,88.9638,95649.0
2015-10-08 15:40:00,104.82,104.95,102.38,104.82,135073.0,88.9723,89.0826,86.9012,88.9723,135073.0
2015-10-08 15:50:00,104.82,105.02,104.8,105.01,201680.0,88.9723,89.1421,88.9553,89.1336,201680.0
2015-10-09 09:30:00,105.11,105.5,104.67,105.49,206172.0,89.2184,89.5495,88.845,89.541,206172.0
2015-10-09 09:40:00,105.49,105.64,105.4,105.57,83070.0,89.541,89.6683,89.4646,89.6089,83070.0
2015-10-09 09:50:00,105.62,105.73,105.43,105.67,64952.0,89.6513,89.7447,89.4901,89.6938,64952.0
2015-10-09 10:00:00,105.69,105.88,105.68,105.76,107415.0,89.7108,89.872,89.7023,89.7702,107415.0
2015-10-09 10:10:00,105.75,105.95,105.74,105.78,102614.0,89.7617,89.9314,89.7532,89.7871,102614.0
2015-10-09 10:20:00,105.78,106.09,105.78,105.89,116356.0,89.7871,90.0503,89.7871,89.8805,116356.0
2015-10-09 10:30:00,105.89,106.19,105.86,106.13,71930.0,89.8805,90.1352,89.8551,90.0842,71930.0
2015-10-09 10:40:00,106.13,106.27,106.06,106.18,59073.0,90.0842,90.2031,90.0248,90.1267,59073.0
2015-10-09 10:50:00,106.17,106.42,106.12,106.42,51221.0,90.1182,90.3304,90.0757,90.3304,51221.0
2015-10-09 11:00:00,106.39,106.49,105.95,106.1,124825.0,90.3049,90.3898,89.9314,90.0588,124825.0
2015-10-09 11:10:00,106.12,106.35,106.12,106.22,62328.0,90.0757,90.271,90.0757,90.1606,62328.0
2015-10-09 11:20:00,106.22,106.26,105.97,106.01,108421.0,90.1606,90.1946,89.9484,89.9824,108421.0
2015-10-09 11:30:00,105.99,106.01,105.72,105.73,74806.0,89.9654,89.9824,89.7362,89.7447,74806.0
2015-10-09 11:40:00,105.72,105.82,105.48,105.8,124055.0,89.7362,89.8211,89.5325,89.8041,124055.0
2015-10-09 11:50:00,105.8,105.9,105.52,105.76,61269.0,89.8041,89.889,89.5665,89.7702,61269.0
2015-10-09 12:00:00,105.77,105.83,105.71,105.72,35179.0,89.7787,89.8296,89.7277,89.7362,35179.0
2015-10-09 12:10:00,105.73,105.75,105.52,105.59,28173.0,89.7447,89.7617,89.5665,89.6259,28173.0
2015-10-09 12:20:00,105.61,105.75,105.51,105.72,101482.0,89.6428,89.7617,89.558,89.7362,101482.0
2015-10-09 12:30:00,105.7,105.7,105.55,105.67,67718.0,89.7192,89.7192,89.5919,89.6938,67718.0
2015-10-09 12:40:00,105.66,105.73,105.57,105.7,90503.0,89.6853,89.7447,89.6089,89.7192,90503.0
2015-10-09 12:50:00,105.67,105.69,105.43,105.43,49632.0,89.6938,89.7108,89.4901,89.4901,49632.0
2015-10-09 13:00:00,105.44,105.5,105.24,105.25,39778.0,89.4986,89.5495,89.3288,89.3373,39778.0
2015-10-09 13:10:00,105.24,105.27,105.14,105.25,36715.0,89.3288,89.3543,89.2439,89.3373,36715.0
2015-10-09 13:20:00,105.25,105.27,105.17,105.18,33483.0,89.3373,89.3543,89.2694,89.2779,33483.0
2015-10-09 13:30:00,105.19,105.19,105.02,105.07,40271.0,89.2863,89.2863,89.1421,89.1845,40271.0
2015-10-09 13:40:00,105.07,105.08,104.98,105.01,60018.0,89.1845,89.193,89.1081,89.1336,60018.0
2015-10-09 13:50:00,105.01,105.01,104.92,104.95,25255.0,89.1336,89.1336,89.0572,89.0826,25255.0
2015-10-09 14:00:00,104.95,105.0,104.84,104.87,33441.0,89.0826,89.1251,88.9893,89.0147,33441.0
2015-10-09 14:10:00,104.87,104.93,104.77,104.78,36759.0,89.0147,89.0657,88.9298,88.9383,36759.0
2015-10-09 14:20:00,104.81,105.02,104.75,104.99,39605.0,88.9638,89.1421,88.9129,89.1166,39605.0
2015-10-09 14:30:00,104.98,104.99,104.85,104.88,57397.0,89.1081,89.1166,88.9978,89.0232,57397.0
2015-10-09 14:40:00,104.87,104.91,104.8,104.88,43667.0,89.0147,89.0487,88.9553,89.0232,43667.0
2015-10-09 14:50:00,104.89,104.92,104.77,104.84,64468.0,89.0317,89.0572,88.9298,88.9893,64468.0
2015-10-09 15:00:00,104.84,105.01,104.77,104.98,135304.0,88.9893,89.1336,88.9298,89.1081,135304.0
2015-10-09 15:10:00,104.98,104.99,104.86,104.91,60325.0,89.1081,89.1166,89.0062,89.0487,60325.0
2015-10-09 15:20:00,104.9,104.98,104.89,104.91,74425.0,89.0402,89.1081,89.0317,89.0487,74425.0
2015-10-09 15:30:00,104.91,104.95,104.82,104.83,130123.0,89.0487,89.0826,88.9723,88.9808,130123.0
2015-10-09 15:40:00,104.83,104.98,104.82,104.88,119903.0,88.9808,89.1081,88.9723,89.0232,119903.0
2015-10-09 15:50:00,104.87,104.95,104.72,104.79,358843.0,89.0147,89.0826,88.8874,88.9468,358843.0
2015-10-12 09:30:00,104.69,105.13,104.61,104.76,106060.0,88.8619,89.2354,88.794,88.9214,106060.0
2015-10-12 09:40:00,104.74,104.92,104.74,104.8,52241.0,88.9044,89.0572,88.9044,88.9553,52241.0
2015-10-12 09:50:00,104.83,104.85,104.68,104.74,37262.0,88.9808,88.9978,88.8535,88.9044,37262.0
2015-10-12 10:00:00,104.75,104.85,104.67,104.75,39641.0,88.9129,88.9978,88.845,88.9129,39641.0
2015-10-12 10:10:00,104.75,104.83,104.63,104.72,23346.0,88.9129,88.9808,88.811,88.8874,23346.0
2015-10-12 10:20:00,104.72,104.78,104.7,104.74,22697.0,88.8874,88.9383,88.8704,88.9044,22697.0
2015-10-12 10:30:00,104.74,104.9,104.69,104.8,104818.0,88.9044,89.0402,88.8619,88.9553,104818.0
2015-10-12 10:40:00,104.82,104.83,104.71,104.81,71997.0,88.9723,88.9808,88.8789,88.9638,71997.0
2015-10-12 10:50:00,104.81,104.87,104.73,104.75,49265.0,88.9638,89.0147,88.8959,88.9129,49265.0
2015-10-12 11:00:00,104.76,104.85,104.73,104.83,63831.0,88.9214,88.9978,88.8959,88.9808,63831.0
2015-10-12 11:10:00,104.82,104.85,104.75,104.82,113461.0,88.9723,88.9978,88.9129,88.9723,113461.0
2015-10-12 11:20:00,104.8,105.14,104.79,105.14,60847.0,88.9553,89.2439,88.9468,89.2439,60847.0
2015-10-12 11:30:00,105.14,105.22,105.11,105.2,35342.0,89.2439,89.3118,89.2184,89.2948,35342.0
2015-10-12 11:40:00,105.19,105.19,104.99,105.06,100377.0,89.2863,89.2863,89.1166,89.176,100377.0
2015-10-12 11:50:00,105.06,105.09,104.97,105.04,34874.0,89.176,89.2015,89.0996,89.159,34874.0
2015-10-12 12:00:00,105.03,105.06,104.98,105.02,39790.0,89.1505,89.176,89.1081,89.1421,39790.0
2015-10-12 12:10:00,105.01,105.08,104.98,105.05,34254.0,89.1336,89.193,89.1081,89.1675,34254.0
2015-10-12 12:20:00,105.05,105.06,104.95,105.01,34754.0,89.1675,89.176,89.0826,89.1336,34754.0
2015-10-12 12:30:00,105.03,105.04,104.95,105.01,18923.0,89.1505,89.159,89.0826,89.1336,18923.0
2015-10-12 12:40:00,105.01,105.05,104.95,104.97,25617.0,89.1336,89.1675,89.0826,89.0996,25617.0
2015-10-12 12:50:00,104.98,105.02,104.9,105.01,34774.0,89.1081,89.1421,89.0402,89.1336,34774.0
2015-10-12 13:00:00,105.01,105.02,104.87,104.9,23520.0,89.1336,89.1421,89.0147,89.0402,23520.0
2015-10-12 13:10:00,104.9,105.02,104.88,105.02,15640.0,89.0402,89.1421,89.0232,89.1421,15640.0
2015-10-12 13:20:00,105.02,105.03,104.94,104.96,32060.0,89.1421,89.1505,89.0741,89.0911,32060.0
2015-10-12 13:30:00,104.97,105.05,104.97,105.04,27303.0,89.0996,89.1675,89.0996,89.159,27303.0
2015-10-12 13:40:00,105.04,105.12,104.99,105.07,52489.0,89.159,89.2269,89.1166,89.1845,52489.0
2015-10-12 13:50:00,105.08,105.09,104.95,104.99,34176.0,89.193,89.2015,89.0826,89.1166,34176.0
2015-10-12 14:00:00,104.99,105.09,104.98,105.07,18549.0,89.1166,89.2015,89.1081,89.1845,18549.0
2015-10-12 14:10:00,105.07,105.08,104.95,104.95,60636.0,89.1845,89.193,89.0826,89.0826,60636.0
2015-10-12 14:20:00,104.95,105.0,104.95,104.96,23600.0,89.0826,89.1251,89.0826,89.0911,23600.0
2015-10-12 14:30:00,104.96,104.98,104.92,104.97,41503.0,89.0911,89.1081,89.0572,89.0996,41503.0
2015-10-12 14:40:00,104.98,105.09,104.98,105.09,44002.0,89.1081,89.2015,89.1081,89.2015,44002.0
2015-10-12 14:50:00,105.09,105.14,104.97,105.0,40019.0,89.2015,89.2439,89.0996,89.1251,40019.0
2015-10-12 15:00:00,105.0,105.07,104.96,105.05,48062.0,89.1251,89.1845,89.0911,89.1675,48062.0
2015-10-12 15:10:00,105.06,105.1,104.97,104.98,61326.0,89.176,89.21,89.0996,89.1081,61326.0
2015-10-12 15:20:00,104.98,105.03,104.96,104.96,49026.0,89.1081,89.1505,89.0911,89.0911,49026.0
2015-10-12 15:30:00,104.98,105.14,104.98,105.14,52745.0,89.1081,89.2439,89.1081,89.2439,52745.0
2015-10-12 15:40:00,105.14,105.14,104.96,105.0,106044.0,89.2439,89.2439,89.0911,89.1251,106044.0
2015-10-12 15:50:00,105.01,105.06,104.89,105.05,202168.0,89.1336,89.176,89.0317,89.1675,202168.0
2015-10-13 09:30:00,103.0,104.6,102.73,104.13,126621.0,87.4275,88.7856,87.1983,88.3866,126621.0
2015-10-13 09:40:00,104.13,104.21,103.92,103.94,69672.0,88.3866,88.4545,88.2084,88.2253,69672.0
2015-10-13 09:50:00,103.94,104.09,103.86,104.01,57511.0,88.2253,88.3527,88.1574,88.2848,57511.0
2015-10-13 10:00:00,104.02,104.25,103.97,104.06,40903.0,88.2932,88.4885,88.2508,88.3272,40903.0
2015-10-13 10:10:00,104.06,104.24,104.05,104.2,24223.0,88.3272,88.48,88.3187,88.446,24223.0
2015-10-13 10:20:00,104.22,104.31,104.04,104.26,42542.0,88.463,88.5394,88.3102,88.497,42542.0
2015-10-13 10:30:00,104.26,104.39,104.22,104.38,33389.0,88.497,88.6073,88.463,88.5988,33389.0
2015-10-13 10:40:00,104.38,104.5,104.3,104.3,57860.0,88.5988,88.7007,88.5309,88.5309,57860.0
2015-10-13 10:50:00,104.3,104.6,104.3,104.58,23192.0,88.5309,88.7856,88.5309,88.7686,23192.0
2015-10-13 11:00:00,104.6,104.62,104.44,104.48,34295.0,88.7856,88.8025,88.6497,88.6837,34295.0
2015-10-13 11:10:00,104.49,104.53,104.38,104.41,35071.0,88.6922,88.7261,88.5988,88.6243,35071.0
2015-10-13 11:20:00,104.4,104.45,104.22,104.34,44261.0,88.6158,88.6582,88.463,88.5649,44261.0
2015-10-13 11:30:00,104.36,104.47,104.32,104.37,46095.0,88.5818,88.6752,88.5479,88.5903,46095.0
2015-10-13 11:40:00,104.37,104.39,104.23,104.32,38423.0,88.5903,88.6073,88.4715,88.5479,38423.0
2015-10-13 11:50:00,104.31,104.31,104.16,104.23,17067.0,88.5394,88.5394,88.4121,88.4715,17067.0
2015-10-13 12:00:00,104.24,104.27,104.11,104.12,16884.0,88.48,88.5054,88.3696,88.3781,16884.0
2015-10-13 12:10:00,104.1,104.24,104.08,104.14,26455.0,88.3611,88.48,88.3442,88.3951,26455.0
2015-10-13 12:20:00,104.14,104.25,104.14,104.18,15608.0,88.3951,88.4885,88.3951,88.4291,15608.0
2015-10-13 12:30:00,104.19,104.27,104.18,104.25,22229.0,88.4375,88.5054,88.4291,88.4885,22229.0
2015-10-13 12:40:00,104.25,104.27,104.0,104.0,22100.0,88.4885,88.5054,88.2763,88.2763,22100.0
2015-10-13 12:50:00,104.0,104.05,103.89,103.91,20557.0,88.2763,88.3187,88.1829,88.1999,20557.0
2015-10-13 13:00:00,103.9,103.96,103.8,103.8,20979.0,88.1914,88.2423,88.1065,88.1065,20979.0
2015-10-13 13:10:00,103.8,103.82,103.76,103.82,24807.0,88.1065,88.1235,88.0726,88.1235,24807.0
2015-10-13 13:20:00,103.81,103.83,103.7,103.8,23949.0,88.115,88.132,88.0216,88.1065,23949.0
2015-10-13 13:30:00,103.81,103.81,103.69,103.72,17976.0,88.115,88.115,88.0131,88.0386,17976.0
2015-10-13 13:40:00,103.72,103.93,103.72,103.91,27495.0,88.0386,88.2168,88.0386,88.1999,27495.0
2015-10-13 13:50:00,103.91,103.97,103.77,103.85,19773.0,88.1999,88.2508,88.081,88.1489,19773.0
2015-10-13 14:00:00,103.84,103.89,103.77,103.85,18082.0,88.1405,88.1829,88.081,88.1489,18082.0
2015-10-13 14:10:00,103.86,103.93,103.84,103.88,22771.0,88.1574,88.2168,88.1405,88.1744,22771.0
2015-10-13 14:20:00,103.88,103.93,103.83,103.93,30911.0,88.1744,88.2168,88.132,88.2168,30911.0
2015-10-13 14:30:00,103.92,103.94,103.83,103.9,43862.0,88.2084,88.2253,88.132,88.1914,43862.0
2015-10-13 14:40:00,103.91,103.96,103.83,103.94,48575.0,88.1999,88.2423,88.132,88.2253,48575.0
2015-10-13 14:50:00,103.94,103.94,103.79,103.84,96056.0,88.2253,88.2253,88.098,88.1405,96056.0
2015-10-13 15:00:00,103.84,103.84,103.7,103.73,92138.0,88.1405,88.1405,88.0216,88.0471,92138.0
2015-10-13 15:10:00,103.73,103.84,103.68,103.71,65742.0,88.0471,88.1405,88.0046,88.0301,65742.0
2015-10-13 15:20:00,103.72,103.75,103.59,103.7,91825.0,88.0386,88.0641,87.9283,88.0216,91825.0
2015-10-13 15:30:00,103.69,103.7,103.44,103.44,116580.0,88.0131,88.0216,87.8009,87.8009,116580.0
2015-10-13 15:40:00,103.43,103.46,103.32,103.38,107643.0,87.7924,87.8179,87.6991,87.75,107643.0
2015-10-13 15:50:00,103.38,103.48,103.32,103.48,296453.0,87.75,87.8349,87.6991,87.8349,296453.0
2015-10-14 09:30:00,102.22,102.37,101.2,102.33,85038.0,87.6972,87.8258,86.8221,87.7915,85038.0
2015-10-14 09:40:00,102.34,102.85,102.33,102.68,62826.0,87.8001,88.2377,87.7915,88.0918,62826.0
2015-10-14 09:50:00,102.68,102.95,102.66,102.81,32815.0,88.0918,88.3234,88.0746,88.2033,32815.0
2015-10-14 10:00:00,102.81,102.85,102.58,102.63,24505.0,88.2033,88.2377,88.006,88.0489,24505.0
2015-10-14 10:10:00,102.63,102.67,102.46,102.51,33971.0,88.0489,88.0832,87.9031,87.946,33971.0
2015-10-14 10:20:00,102.49,102.56,102.38,102.48,23096.0,87.9288,87.9889,87.8344,87.9202,23096.0
2015-10-14 10:30:00,102.46,102.48,102.33,102.37,25670.0,87.9031,87.9202,87.7915,87.8258,25670.0
2015-10-14 10:40:00,102.41,102.51,102.28,102.29,38229.0,87.8602,87.946,87.7486,87.7572,38229.0
2015-10-14 10:50:00,102.29,102.52,102.28,102.49,67248.0,87.7572,87.9545,87.7486,87.9288,67248.0
2015-10-14 11:00:00,102.47,102.55,102.41,102.46,25581.0,87.9116,87.9803,87.8602,87.9031,25581.0
2015-10-14 11:10:00,102.45,102.48,102.33,102.33,18186.0,87.8945,87.9202,87.7915,87.7915,18186.0
2015-10-14 11:20:00,102.35,102.52,102.35,102.42,20345.0,87.8087,87.9545,87.8087,87.8687,20345.0
2015-10-14 11:30:00,102.42,102.51,102.28,102.48,27497.0,87.8687,87.946,87.7486,87.9202,27497.0
2015-10-14 11:40:00,102.48,102.48,102.36,102.37,37380.0,87.9202,87.9202,87.8173,87.8258,37380.0
2015-10-14 11:50:00,102.36,102.51,102.32,102.51,27613.0,87.8173,87.946,87.783,87.946,27613.0
2015-10-14 12:00:00,102.49,102.5,102.17,102.18,17667.0,87.9288,87.9374,87.6543,87.6628,17667.0
2015-10-14 12:10:00,102.2,102.4,102.15,102.38,17419.0,87.68,87.8516,87.6371,87.8344,17419.0
2015-10-14 12:20:00,102.4,102.49,102.32,102.48,41480.0,87.8516,87.9288,87.783,87.9202,41480.0
2015-10-14 12:30:00,102.49,102.64,102.49,102.59,23757.0,87.9288,88.0575,87.9288,88.0146,23757.0
2015-10-14 12:40:00,102.59,102.85,102.59,102.82,30010.0,88.0146,88.2377,88.0146,88.2119,30010.0
2015-10-14 12:50:00,102.82,102.85,102.75,102.78,33023.0,88.2119,88.2377,88.1519,88.1776,33023.0
2015-10-14 13:00:00,102.78,102.84,102.64,102.69,18214.0,88.1776,88.2291,88.0575,88.1004,18214.0
2015-10-14 13:10:00,102.69,102.76,102.56,102.62,19150.0,88.1004,88.1604,87.9889,88.0403,19150.0
2015-10-14 13:20:00,102.61,102.71,102.53,102.54,37649.0,88.0318,88.1175,87.9631,87.9717,37649.0
2015-10-14 13:30:00,102.54,102.67,102.49,102.65,26163.0,87.9717,88.0832,87.9288,88.0661,26163.0
2015-10-14 13:40:00,102.65,102.77,102.58,102.74,72254.0,88.0661,88.169,88.006,88.1433,72254.0
2015-10-14 13:50:00,102.75,102.78,102.68,102.74,67163.0,88.1519,88.1776,88.0918,88.1433,67163.0
2015-10-14 14:00:00,102.76,102.87,102.57,102.62,71212.0,88.1604,88.2548,87.9974,88.0403,71212.0
2015-10-14 14:10:00,102.6,102.64,102.42,102.42,41499.0,88.0232,88.0575,87.8687,87.8687,41499.0
2015-10-14 14:20:00,102.43,102.64,102.39,102.42,27399.0,87.8773,88.0575,87.843,87.8687,27399.0
2015-10-14 14:30:00,102.4,102.53,102.36,102.53,64971.0,87.8516,87.9631,87.8173,87.9631,64971.0
2015-10-14 14:40:00,102.53,102.54,102.42,102.51,55117.0,87.9631,87.9717,87.8687,87.946,55117.0
2015-10-14 14:50:00,102.53,102.55,102.44,102.53,58476.0,87.9631,87.9803,87.8859,87.9631,58476.0
2015-10-14 15:00:00,102.53,102.68,102.53,102.66,55991.0,87.9631,88.0918,87.9631,88.0746,55991.0
2015-10-14 15:10:00,102.67,102.71,102.52,102.54,40631.0,88.0832,88.1175,87.9545,87.9717,40631.0
2015-10-14 15:20:00,102.54,102.62,102.45,102.61,79615.0,87.9717,88.0403,87.8945,88.0318,79615.0
2015-10-14 15:30:00,102.62,102.73,102.57,102.71,137750.0,88.0403,88.1347,87.9974,88.1175,137750.0
2015-10-14 15:40:00,102.71,102.73,102.45,102.45,148101.0,88.1175,88.1347,87.8945,87.8945,148101.0
2015-10-14 15:50:00,102.45,102.45,102.19,102.43,254499.0,87.8945,87.8945,87.6714,87.8773,254499.0
2015-10-15 09:30:00,103.05,103.05,102.38,102.81,73471.0,88.4092,88.4092,87.8344,88.2033,73471.0
2015-10-15 09:40:00,102.81,102.98,102.7,102.85,96009.0,88.2033,88.3492,88.109,88.2377,96009.0
2015-10-15 09:50:00,102.86,102.9,102.5,102.5,133406.0,88.2462,88.2805,87.9374,87.9374,133406.0
2015-10-15 10:00:00,102.5,102.61,102.39,102.54,61506.0,87.9374,88.0318,87.843,87.9717,61506.0
2015-10-15 10:10:00,102.54,102.7,102.53,102.59,33368.0,87.9717,88.109,87.9631,88.0146,33368.0
2015-10-15 10:20:00,102.62,102.64,102.4,102.43,35217.0,88.0403,88.0575,87.8516,87.8773,35217.0
2015-10-15 10:30:00,102.4,102.58,102.35,102.52,36104.0,87.8516,88.006,87.8087,87.9545,36104.0
2015-10-15 10:40:00,102.51,102.63,102.41,102.62,46343.0,87.946,88.0489,87.8602,88.0403,46343.0
2015-10-15 10:50:00,102.64,102.65,102.47,102.52,53912.0,88.0575,88.0661,87.9116,87.9545,53912.0
2015-10-15 11:00:00,102.5,102.57,102.43,102.46,32104.0,87.9374,87.9974,87.8773,87.9031,32104.0
2015-10-15 11:10:00,102.45,102.51,102.31,102.39,25602.0,87.8945,87.946,87.7744,87.843,25602.0
2015-10-15 11:20:00,102.37,102.68,102.34,102.66,51498.0,87.8258,88.0918,87.8001,88.0746,51498.0
2015-10-15 11:30:00,102.68,102.8,102.6,102.6,27542.0,88.0918,88.1948,88.0232,88.0232,27542.0
2015-10-15 11:40:00,102.58,102.61,102.44,102.45,22268.0,88.006,88.0318,87.8859,87.8945,22268.0
2015-10-15 11:50:00,102.42,102.44,102.26,102.26,17781.0,87.8687,87.8859,87.7315,87.7315,17781.0
2015-10-15 12:00:00,102.24,102.45,102.24,102.37,31128.0,87.7143,87.8945,87.7143,87.8258,31128.0
2015-10-15 12:10:00,102.37,102.44,102.28,102.42,28630.0,87.8258,87.8859,87.7486,87.8687,28630.0
2015-10-15 12:20:00,102.44,102.48,102.37,102.43,22314.0,87.8859,87.9202,87.8258,87.8773,22314.0
2015-10-15 12:30:00,102.44,102.46,102.35,102.41,17818.0,87.8859,87.9031,87.8087,87.8602,17818.0
2015-10-15 12:40:00,102.42,102.44,102.36,102.4,32341.0,87.8687,87.8859,87.8173,87.8516,32341.0
2015-10-15 12:50:00,102.4,102.43,102.36,102.37,25483.0,87.8516,87.8773,87.8173,87.8258,25483.0
2015-10-15 13:00:00,102.37,102.55,102.37,102.46,28047.0,87.8258,87.9803,87.8258,87.9031,28047.0
2015-10-15 13:10:00,102.48,102.53,102.45,102.46,20107.0,87.9202,87.9631,87.8945,87.9031,20107.0
2015-10-15 13:20:00,102.46,102.52,102.41,102.46,39216.0,87.9031,87.9545,87.8602,87.9031,39216.0
2015-10-15 13:30:00,102.46,102.48,102.42,102.42,57217.0,87.9031,87.9202,87.8687,87.8687,57217.0
2015-10-15 13:40:00,102.42,102.47,102.36,102.41,63939.0,87.8687,87.9116,87.8173,87.8602,63939.0
2015-10-15 13:50:00,102.45,102.63,102.4,102.48,20457.0,87.8945,88.0489,87.8516,87.9202,20457.0
2015-10-15 14:00:00,102.51,102.6,102.44,102.51,21206.0,87.946,88.0232,87.8859,87.946,21206.0
2015-10-15 14:10:00,102.52,102.66,102.5,102.58,25847.0,87.9545,88.0746,87.9374,88.006,25847.0
2015-10-15 14:20:00,102.58,102.6,102.37,102.4,59522.0,88.006,88.0232,87.8258,87.8516,59522.0
2015-10-15 14:30:00,102.4,102.44,102.37,102.41,56147.0,87.8516,87.8859,87.8258,87.8602,56147.0
2015-10-15 14:40:00,102.41,102.48,102.38,102.45,50587.0,87.8602,87.9202,87.8344,87.8945,50587.0
2015-10-15 14:50:00,102.45,102.46,102.38,102.42,60722.0,87.8945,87.9031,87.8344,87.8687,60722.0
2015-10-15 15:00:00,102.42,102.48,102.31,102.32,99556.0,87.8687,87.9202,87.7744,87.783,99556.0
2015-10-15 15:10:00,102.32,102.47,102.24,102.42,92881.0,87.783,87.9116,87.7143,87.8687,92881.0
2015-10-15 15:20:00,102.42,102.46,102.29,102.4,180994.0,87.8687,87.9031,87.7572,87.8516,180994.0
2015-10-15 15:30:00,102.4,102.43,102.26,102.27,167087.0,87.8516,87.8773,87.7315,87.7401,167087.0
2015-10-15 15:40:00,102.26,103.3,102.14,102.26,124943.0,87.7315,88.6237,87.6285,87.7315,124943.0
2015-10-15 15:50:00,102.26,102.39,102.26,102.3,208643.0,87.7315,87.843,87.7315,87.7658,208643.0
2015-10-16 09:30:00,103.0,103.0,102.18,102.73,272913.0,88.3663,88.3663,87.6628,88.1347,272913.0
2015-10-16 09:40:00,102.77,102.99,102.77,102.9,60067.0,88.169,88.3578,88.169,88.2805,60067.0
2015-10-16 09:50:00,102.89,102.9,102.6,102.81,65625.0,88.272,88.2805,88.0232,88.2033,65625.0
2015-10-16 10:00:00,102.84,103.0,102.8,102.93,67580.0,88.2291,88.3663,88.1948,88.3063,67580.0
2015-10-16 10:10:00,102.96,103.0,102.81,102.92,59185.0,88.332,88.3663,88.2033,88.2977,59185.0
2015-10-16 10:20:00,102.93,102.96,102.78,102.87,36670.0,88.3063,88.332,88.1776,88.2548,36670.0
2015-10-16 10:30:00,102.9,102.92,102.72,102.82,36079.0,88.2805,88.2977,88.1261,88.2119,36079.0
2015-10-16 10:40:00,102.81,102.87,102.78,102.8,29824.0,88.2033,88.2548,88.1776,88.1948,29824.0
2015-10-16 10:50:00,102.8,102.85,102.69,102.71,41309.0,88.1948,88.2377,88.1004,88.1175,41309.0
2015-10-16 11:00:00,102.71,102.82,102.67,102.72,41708.0,88.1175,88.2119,88.0832,88.1261,41708.0
2015-10-16 11:10:00,102.75,102.81,102.62,102.77,38003.0,88.1519,88.2033,88.0403,88.169,38003.0
2015-10-16 11:20:00,102.73,102.76,102.53,102.53,46491.0,88.1347,88.1604,87.9631,87.9631,46491.0
2015-10-16 11:30:00,102.53,102.71,102.53,102.69,36632.0,87.9631,88.1175,87.9631,88.1004,36632.0
2015-10-16 11:40:00,102.7,102.81,102.66,102.78,21995.0,88.109,88.2033,88.0746,88.1776,21995.0
2015-10-16 11:50:00,102.8,102.93,102.78,102.88,21530.0,88.1948,88.3063,88.1776,88.2634,21530.0
2015-10-16 12:00:00,102.88,102.9,102.62,102.63,27698.0,88.2634,88.2805,88.0403,88.0489,27698.0
2015-10-16 12:10:00,102.62,102.7,102.5,102.67,23990.0,88.0403,88.109,87.9374,88.0832,23990.0
2015-10-16 12:20:00,102.69,102.71,102.56,102.56,21708.0,88.1004,88.1175,87.9889,87.9889,21708.0
2015-10-16 12:30:00,102.57,102.74,102.57,102.74,20530.0,87.9974,88.1433,87.9974,88.1433,20530.0
2015-10-16 12:40:00,102.73,102.75,102.64,102.75,13314.0,88.1347,88.1519,88.0575,88.1519,13314.0
2015-10-16 12:50:00,102.76,102.87,102.73,102.81,13895.0,88.1604,88.2548,88.1347,88.2033,13895.0
2015-10-16 13:00:00,102.81,102.82,102.65,102.73,25768.0,88.2033,88.2119,88.0661,88.1347,25768.0
2015-10-16 13:10:00,102.73,102.81,102.72,102.8,16332.0,88.1347,88.2033,88.1261,88.1948,16332.0
2015-10-16 13:20:00,102.8,102.82,102.7,102.7,21029.0,88.1948,88.2119,88.109,88.109,21029.0
2015-10-16 13:30:00,102.69,102.77,102.67,102.7,17020.0,88.1004,88.169,88.0832,88.109,17020.0
2015-10-16 13:40:00,102.7,102.71,102.6,102.62,20888.0,88.109,88.1175,88.0232,88.0403,20888.0
2015-10-16 13:50:00,102.63,102.64,102.52,102.52,17173.0,88.0489,88.0575,87.9545,87.9545,17173.0
2015-10-16 14:00:00,102.52,102.53,102.44,102.51,22712.0,87.9545,87.9631,87.8859,87.946,22712.0
2015-10-16 14:10:00,102.5,102.6,102.49,102.57,23794.0,87.9374,88.0232,87.9288,87.9974,23794.0
2015-10-16 14:20:00,102.57,102.73,102.54,102.73,18788.0,87.9974,88.1347,87.9717,88.1347,18788.0
2015-10-16 14:30:00,102.75,102.81,102.69,102.8,19924.0,88.1519,88.2033,88.1004,88.1948,19924.0
2015-10-16 14:40:00,102.8,102.81,102.76,102.8,48709.0,88.1948,88.2033,88.1604,88.1948,48709.0
2015-10-16 14:50:00,102.8,102.81,102.7,102.72,23245.0,88.1948,88.2033,88.109,88.1261,23245.0
2015-10-16 15:00:00,102.72,102.81,102.64,102.68,35916.0,88.1261,88.2033,88.0575,88.0918,35916.0
2015-10-16 15:10:00,102.7,102.74,102.66,102.74,46936.0,88.109,88.1433,88.0746,88.1433,46936.0
2015-10-16 15:20:00,102.74,102.77,102.68,102.69,56175.0,88.1433,88.169,88.0918,88.1004,56175.0
2015-10-16 15:30:00,102.69,102.84,102.69,102.83,56337.0,88.1004,88.2291,88.1004,88.2205,56337.0
2015-10-16 15:40:00,102.83,102.89,102.74,102.88,98821.0,88.2205,88.272,88.1433,88.2634,98821.0
2015-10-16 15:50:00,102.88,103.01,102.85,103.01,190948.0,88.2634,88.3749,88.2377,88.3749,190948.0
2015-10-19 09:30:00,102.78,102.98,102.59,102.79,71170.0,88.1776,88.3492,88.0146,88.1862,71170.0
2015-10-19 09:40:00,102.84,102.99,102.76,102.77,28024.0,88.2291,88.3578,88.1604,88.169,28024.0
2015-10-19 09:50:00,102.78,102.89,102.69,102.8,38168.0,88.1776,88.272,88.1004,88.1948,38168.0
2015-10-19 10:00:00,102.8,102.95,102.78,102.94,35727.0,88.1948,88.3234,88.1776,88.3149,35727.0
2015-10-19 10:10:00,102.92,103.2,102.88,103.07,48069.0,88.2977,88.5379,88.2634,88.4264,48069.0
2015-10-19 10:20:00,103.08,103.09,102.89,102.99,39541.0,88.435,88.4436,88.272,88.3578,39541.0
2015-10-19 10:30:00,102.98,103.05,102.92,102.98,32843.0,88.3492,88.4092,88.2977,88.3492,32843.0
2015-10-19 10:40:00,103.0,103.1,102.98,102.99,33371.0,88.3663,88.4521,88.3492,88.3578,33371.0
2015-10-19 10:50:00,102.98,103.02,102.93,103.0,24338.0,88.3492,88.3835,88.3063,88.3663,24338.0
2015-10-19 11:00:00,103.0,103.04,102.91,103.02,30043.0,88.3663,88.4007,88.2891,88.3835,30043.0
2015-10-19 11:10:00,103.02,103.05,102.97,103.05,21236.0,88.3835,88.4092,88.3406,88.4092,21236.0
2015-10-19 11:20:00,103.03,103.09,102.97,103.0,43467.0,88.3921,88.4436,88.3406,88.3663,43467.0
2015-10-19 11:30:00,103.01,103.31,103.01,103.24,24122.0,88.3749,88.6323,88.3749,88.5722,24122.0
2015-10-19 11:40:00,103.25,103.28,103.17,103.25,20775.0,88.5808,88.6066,88.5122,88.5808,20775.0
2015-10-19 11:50:00,103.24,103.32,103.15,103.19,19102.0,88.5722,88.6409,88.495,88.5293,19102.0
2015-10-19 12:00:00,103.21,103.27,103.11,103.14,18642.0,88.5465,88.598,88.4607,88.4865,18642.0
2015-10-19 12:10:00,103.14,103.22,103.13,103.15,13038.0,88.4865,88.5551,88.4779,88.495,13038.0
2015-10-19 12:20:00,103.13,103.21,103.13,103.19,13542.0,88.4779,88.5465,88.4779,88.5293,13542.0
2015-10-19 12:30:00,103.19,103.26,103.15,103.24,18367.0,88.5293,88.5894,88.495,88.5722,18367.0
2015-10-19 12:40:00,103.24,103.28,103.22,103.24,21664.0,88.5722,88.6066,88.5551,88.5722,21664.0
2015-10-19 12:50:00,103.23,103.24,103.07,103.12,18546.0,88.5637,88.5722,88.4264,88.4693,18546.0
2015-10-19 13:00:00,103.12,103.16,103.08,103.11,14570.0,88.4693,88.5036,88.435,88.4607,14570.0
2015-10-19 13:10:00,103.11,103.14,103.0,103.01,12838.0,88.4607,88.4865,88.3663,88.3749,12838.0
2015-10-19 13:20:00,103.0,103.04,102.9,102.94,20927.0,88.3663,88.4007,88.2805,88.3149,20927.0
2015-10-19 13:30:00,102.94,102.95,102.85,102.94,19123.0,88.3149,88.3234,88.2377,88.3149,19123.0
2015-10-19 13:40:00,102.94,103.03,102.9,103.0,12194.0,88.3149,88.3921,88.2805,88.3663,12194.0
2015-10-19 13:50:00,103.0,103.09,102.98,103.09,17310.0,88.3663,88.4436,88.3492,88.4436,17310.0
2015-10-19 14:00:00,103.07,103.08,102.95,103.0,37257.0,88.4264,88.435,88.3234,88.3663,37257.0
2015-10-19 14:10:00,103.01,103.03,102.93,102.97,28703.0,88.3749,88.3921,88.3063,88.3406,28703.0
2015-10-19 14:20:00,102.97,103.0,102.94,102.97,11748.0,88.3406,88.3663,88.3149,88.3406,11748.0
2015-10-19 14:30:00,102.98,103.02,102.95,102.99,46481.0,88.3492,88.3835,88.3234,88.3578,46481.0
2015-10-19 14:40:00,103.01,103.01,102.94,102.95,23490.0,88.3749,88.3749,88.3149,88.3234,23490.0
2015-10-19 14:50:00,102.94,103.01,102.88,103.0,37940.0,88.3149,88.3749,88.2634,88.3663,37940.0
2015-10-19 15:00:00,103.0,103.02,102.95,103.0,48055.0,88.3663,88.3835,88.3234,88.3663,48055.0
2015-10-19 15:10:00,103.0,103.03,102.97,102.99,47424.0,88.3663,88.3921,88.3406,88.3578,47424.0
2015-10-19 15:20:00,102.99,103.15,102.98,103.11,40730.0,88.3578,88.495,88.3492,88.4607,40730.0
2015-10-19 15:30:00,103.11,103.12,102.99,103.01,68406.0,88.4607,88.4693,88.3578,88.3749,68406.0
2015-10-19 15:40:00,102.99,103.1,102.98,103.03,82094.0,88.3578,88.4521,88.3492,88.3921,82094.0
2015-10-19 15:50:00,103.03,103.15,103.0,103.12,183920.0,88.3921,88.495,88.3663,88.4693,183920.0
2015-10-20 09:30:00,103.34,103.58,103.02,103.45,134074.0,88.658,88.8639,88.3835,88.7524,134074.0
2015-10-20 09:40:00,103.44,103.64,103.33,103.43,39326.0,88.7438,88.9154,88.6495,88.7352,39326.0
2015-10-20 09:50:00,103.45,103.62,103.33,103.37,63202.0,88.7524,88.8983,88.6495,88.6838,63202.0
2015-10-20 10:00:00,103.4,103.46,103.27,103.33,104971.0,88.7095,88.761,88.598,88.6495,104971.0
2015-10-20 10:10:00,103.33,103.39,103.16,103.21,49965.0,88.6495,88.7009,88.5036,88.5465,49965.0
2015-10-20 10:20:00,103.22,103.32,103.22,103.31,37924.0,88.5551,88.6409,88.5551,88.6323,37924.0
2015-10-20 10:30:00,103.31,103.33,103.15,103.21,43575.0,88.6323,88.6495,88.495,88.5465,43575.0
2015-10-20 10:40:00,103.2,103.39,103.2,103.38,29935.0,88.5379,88.7009,88.5379,88.6924,29935.0
2015-10-20 10:50:00,103.38,103.38,103.24,103.28,32424.0,88.6924,88.6924,88.5722,88.6066,32424.0
2015-10-20 11:00:00,103.28,103.37,103.14,103.17,49133.0,88.6066,88.6838,88.4865,88.5122,49133.0
2015-10-20 11:10:00,103.17,103.22,103.1,103.18,58651.0,88.5122,88.5551,88.4521,88.5208,58651.0
2015-10-20 11:20:00,103.17,103.21,103.09,103.18,23766.0,88.5122,88.5465,88.4436,88.5208,23766.0
2015-10-20 11:30:00,103.18,103.19,103.1,103.16,29513.0,88.5208,88.5293,88.4521,88.5036,29513.0
2015-10-20 11:40:00,103.16,103.31,103.16,103.27,21702.0,88.5036,88.6323,88.5036,88.598,21702.0
2015-10-20 11:50:00,103.25,103.3,103.08,103.2,41598.0,88.5808,88.6237,88.435,88.5379,41598.0
2015-10-20 12:00:00,103.19,103.21,103.11,103.18,66336.0,88.5293,88.5465,88.4607,88.5208,66336.0
2015-10-20 12:10:00,103.18,103.19,102.96,102.96,24963.0,88.5208,88.5293,88.332,88.332,24963.0
2015-10-20 12:20:00,102.95,102.99,102.86,102.92,38452.0,88.3234,88.3578,88.2462,88.2977,38452.0
2015-10-20 12:30:00,102.94,103.01,102.84,103.0,34617.0,88.3149,88.3749,88.2291,88.3663,34617.0
2015-10-20 12:40:00,103.02,103.15,103.0,103.0,34135.0,88.3835,88.495,88.3663,88.3663,34135.0
2015-10-20 12:50:00,103.02,103.16,103.01,103.15,20901.0,88.3835,88.5036,88.3749,88.495,20901.0
2015-10-20 13:00:00,103.15,103.19,103.14,103.16,19313.0,88.495,88.5293,88.4865,88.5036,19313.0
2015-10-20 13:10:00,103.18,103.36,103.18,103.21,23830.0,88.5208,88.6752,88.5208,88.5465,23830.0
2015-10-20 13:20:00,103.23,103.28,103.16,103.22,23766.0,88.5637,88.6066,88.5036,88.5551,23766.0
2015-10-20 13:30:00,103.22,103.27,103.13,103.25,40658.0,88.5551,88.598,88.4779,88.5808,40658.0
2015-10-20 13:40:00,103.25,103.27,103.13,103.24,28453.0,88.5808,88.598,88.4779,88.5722,28453.0
2015-10-20 13:50:00,103.23,103.26,103.18,103.21,28299.0,88.5637,88.5894,88.5208,88.5465,28299.0
2015-10-20 14:00:00,103.21,103.25,103.16,103.25,33932.0,88.5465,88.5808,88.5036,88.5808,33932.0
2015-10-20 14:10:00,103.26,103.33,103.2,103.28,46631.0,88.5894,88.6495,88.5379,88.6066,46631.0
2015-10-20 14:20:00,103.29,103.33,103.18,103.33,44063.0,88.6151,88.6495,88.5208,88.6495,44063.0
2015-10-20 14:30:00,103.34,103.34,103.21,103.24,35562.0,88.658,88.658,88.5465,88.5722,35562.0
2015-10-20 14:40:00,103.25,103.4,103.25,103.38,44636.0,88.5808,88.7095,88.5808,88.6924,44636.0
2015-10-20 14:50:00,103.38,103.54,103.36,103.51,38995.0,88.6924,88.8296,88.6752,88.8039,38995.0
2015-10-20 15:00:00,103.51,103.54,103.3,103.38,62320.0,88.8039,88.8296,88.6237,88.6924,62320.0
2015-10-20 15:10:00,103.38,103.56,103.35,103.35,53658.0,88.6924,88.8468,88.6666,88.6666,53658.0
2015-10-20 15:20:00,103.36,103.55,103.35,103.45,75768.0,88.6752,88.8382,88.6666,88.7524,75768.0
2015-10-20 15:30:00,103.47,103.54,103.41,103.52,139590.0,88.7696,88.8296,88.7181,88.8125,139590.0
2015-10-20 15:40:00,103.52,103.57,103.44,103.49,166629.0,88.8125,88.8554,88.7438,88.7867,166629.0
2015-10-20 15:50:00,103.48,103.64,103.41,103.51,263597.0,88.7781,88.9154,88.7181,88.8039,263597.0
2015-10-21 09:30:00,103.97,104.42,103.71,104.02,98444.0,89.1985,89.5846,88.9755,89.2414,98444.0
2015-10-21 09:40:00,103.98,104.13,103.85,103.87,103117.0,89.2071,89.3358,89.0956,89.1127,103117.0
2015-10-21 09:50:00,103.86,103.93,103.79,103.86,36977.0,89.1042,89.1642,89.0441,89.1042,36977.0
2015-10-21 10:00:00,103.86,103.95,103.8,103.86,19938.0,89.1042,89.1814,89.0527,89.1042,19938.0
2015-10-21 10:10:00,103.88,103.89,103.56,103.56,34657.0,89.1213,89.1299,88.8468,88.8468,34657.0
2015-10-21 10:20:00,103.57,103.57,103.42,103.47,60362.0,88.8554,88.8554,88.7267,88.7696,60362.0
2015-10-21 10:30:00,103.45,103.53,103.37,103.48,22860.0,88.7524,88.821,88.6838,88.7781,22860.0
2015-10-21 10:40:00,103.49,103.57,103.45,103.48,30426.0,88.7867,88.8554,88.7524,88.7781,30426.0
2015-10-21 10:50:00,103.47,103.59,103.45,103.54,34987.0,88.7696,88.8725,88.7524,88.8296,34987.0
2015-10-21 11:00:00,103.54,103.66,103.5,103.52,41643.0,88.8296,88.9326,88.7953,88.8125,41643.0
2015-10-21 11:10:00,103.5,103.52,103.37,103.42,27672.0,88.7953,88.8125,88.6838,88.7267,27672.0
2015-10-21 11:20:00,103.37,103.48,103.37,103.42,33299.0,88.6838,88.7781,88.6838,88.7267,33299.0
2015-10-21 11:30:00,103.46,103.58,103.46,103.56,76656.0,88.761,88.8639,88.761,88.8468,76656.0
2015-10-21 11:40:00,103.56,103.61,103.49,103.56,40852.0,88.8468,88.8897,88.7867,88.8468,40852.0
2015-10-21 11:50:00,103.56,103.64,103.45,103.63,42457.0,88.8468,88.9154,88.7524,88.9068,42457.0
2015-10-21 12:00:00,103.63,103.68,103.6,103.67,16644.0,88.9068,88.9497,88.8811,88.9412,16644.0
2015-10-21 12:10:00,103.66,103.7,103.61,103.65,14460.0,88.9326,88.9669,88.8897,88.924,14460.0
2015-10-21 12:20:00,103.65,103.71,103.64,103.7,10261.0,88.924,88.9755,88.9154,88.9669,10261.0
2015-10-21 12:30:00,103.69,103.72,103.66,103.7,24561.0,88.9583,88.984,88.9326,88.9669,24561.0
2015-10-21 12:40:00,103.7,103.71,103.6,103.65,21727.0,88.9669,88.9755,88.8811,88.924,21727.0
2015-10-21 12:50:00,103.66,103.68,103.5,103.5,14688.0,88.9326,88.9497,88.7953,88.7953,14688.0
2015-10-21 13:00:00,103.5,103.5,103.37,103.43,22876.0,88.7953,88.7953,88.6838,88.7352,22876.0
2015-10-21 13:10:00,103.43,103.47,103.13,103.14,30894.0,88.7352,88.7696,88.4779,88.4865,30894.0
2015-10-21 13:20:00,103.11,103.16,102.82,102.9,65363.0,88.4607,88.5036,88.2119,88.2805,65363.0
2015-10-21 13:30:00,102.9,103.02,102.87,102.87,15035.0,88.2805,88.3835,88.2548,88.2548,15035.0
2015-10-21 13:40:00,102.88,102.96,102.82,102.87,31626.0,88.2634,88.332,88.2119,88.2548,31626.0
2015-10-21 13:50:00,102.86,102.9,102.76,102.78,36652.0,88.2462,88.2805,88.1604,88.1776,36652.0
2015-10-21 14:00:00,102.75,102.78,102.57,102.76,28702.0,88.1519,88.1776,87.9974,88.1604,28702.0
2015-10-21 14:10:00,102.78,102.94,102.76,102.94,9836.0,88.1776,88.3149,88.1604,88.3149,9836.0
2015-10-21 14:20:00,102.93,102.96,102.84,102.94,17886.0,88.3063,88.332,88.2291,88.3149,17886.0
2015-10-21 14:30:00,102.94,103.12,102.9,103.1,63916.0,88.3149,88.4693,88.2805,88.4521,63916.0
2015-10-21 14:40:00,103.1,103.2,103.06,103.1,31634.0,88.4521,88.5379,88.4178,88.4521,31634.0
2015-10-21 14:50:00,103.11,103.12,102.95,102.96,37198.0,88.4607,88.4693,88.3234,88.332,37198.0
2015-10-21 15:00:00,102.96,103.03,102.91,103.01,53783.0,88.332,88.3921,88.2891,88.3749,53783.0
2015-10-21 15:10:00,103.01,103.03,102.63,102.65,44852.0,88.3749,88.3921,88.0489,88.0661,44852.0
2015-10-21 15:20:00,102.64,102.77,102.61,102.72,47201.0,88.0575,88.169,88.0318,88.1261,47201.0
2015-10-21 15:30:00,102.71,102.71,102.58,102.65,68913.0,88.1175,88.1175,88.006,88.0661,68913.0
2015-10-21 15:40:00,102.65,102.65,102.47,102.56,100255.0,88.0661,88.0661,87.9116,87.9889,100255.0
2015-10-21 15:50:00,102.55,102.56,102.4,102.53,131008.0,87.9803,87.9889,87.8516,87.9631,131008.0
2015-10-22 09:30:00,102.9,103.68,102.9,103.64,62633.0,88.2805,88.9497,88.2805,88.9154,62633.0
2015-10-22 09:40:00,103.64,103.84,103.45,103.72,51214.0,88.9154,89.087,88.7524,88.984,51214.0
2015-10-22 09:50:00,103.75,104.24,103.75,104.17,30921.0,89.0098,89.4302,89.0098,89.3701,30921.0
2015-10-22 10:00:00,104.17,104.52,104.03,104.5,42321.0,89.3701,89.6704,89.25,89.6532,42321.0
2015-10-22 10:10:00,104.5,104.59,104.4,104.59,38569.0,89.6532,89.7304,89.5674,89.7304,38569.0
2015-10-22 10:20:00,104.6,104.65,104.41,104.43,29865.0,89.739,89.7819,89.576,89.5932,29865.0
2015-10-22 10:30:00,104.43,104.64,104.42,104.61,59363.0,89.5932,89.7733,89.5846,89.7476,59363.0
2015-10-22 10:40:00,104.65,104.8,104.6,104.73,22985.0,89.7819,89.9106,89.739,89.8506,22985.0
2015-10-22 10:50:00,104.73,104.93,104.6,104.9,26427.0,89.8506,90.0221,89.739,89.9964,26427.0
2015-10-22 11:00:00,104.92,105.04,104.9,105.04,70082.0,90.0136,90.1165,89.9964,90.1165,70082.0
2015-10-22 11:10:00,105.02,105.15,105.01,105.03,29034.0,90.0994,90.2109,90.0908,90.1079,29034.0
2015-10-22 11:20:00,105.05,105.15,104.97,105.13,25087.0,90.1251,90.2109,90.0565,90.1937,25087.0
2015-10-22 11:30:00,105.12,105.25,105.09,105.25,30213.0,90.1851,90.2967,90.1594,90.2967,30213.0
2015-10-22 11:40:00,105.25,105.58,105.21,105.57,42663.0,90.2967,90.5798,90.2624,90.5712,42663.0
2015-10-22 11:50:00,105.57,105.73,105.55,105.65,40651.0,90.5712,90.7085,90.5541,90.6398,40651.0
2015-10-22 12:00:00,105.65,105.8,105.61,105.8,45516.0,90.6398,90.7685,90.6055,90.7685,45516.0
2015-10-22 12:10:00,105.79,106.06,105.78,106.03,104809.0,90.76,90.9916,90.7514,90.9659,104809.0
2015-10-22 12:20:00,106.02,106.28,106.02,106.27,71184.0,90.9573,91.1803,90.9573,91.1718,71184.0
2015-10-22 12:30:00,106.29,106.3,106.16,106.23,35322.0,91.1889,91.1975,91.0774,91.1374,35322.0
2015-10-22 12:40:00,106.23,106.23,106.01,106.11,75826.0,91.1374,91.1374,90.9487,91.0345,75826.0
2015-10-22 12:50:00,106.11,106.19,106.01,106.19,36740.0,91.0345,91.1031,90.9487,91.1031,36740.0
2015-10-22 13:00:00,106.17,106.2,106.06,106.18,21875.0,91.086,91.1117,90.9916,91.0945,21875.0
2015-10-22 13:10:00,106.2,106.25,106.11,106.16,52240.0,91.1117,91.1546,91.0345,91.0774,52240.0
2015-10-22 13:20:00,106.14,106.18,105.99,106.04,44058.0,91.0602,91.0945,90.9315,90.9744,44058.0
2015-10-22 13:30:00,106.05,106.12,106.04,106.09,29196.0,90.983,91.0431,90.9744,91.0173,29196.0
2015-10-22 13:40:00,106.1,106.16,106.0,106.02,49154.0,91.0259,91.0774,90.9401,90.9573,49154.0
2015-10-22 13:50:00,106.02,106.14,105.99,105.99,106660.0,90.9573,91.0602,90.9315,90.9315,106660.0
2015-10-22 14:00:00,105.94,106.04,105.76,105.76,40549.0,90.8886,90.9744,90.7342,90.7342,40549.0
2015-10-22 14:10:00,105.77,105.91,105.73,105.87,39600.0,90.7428,90.8629,90.7085,90.8286,39600.0
2015-10-22 14:20:00,105.86,106.14,105.84,106.09,46130.0,90.82,91.0602,90.8029,91.0173,46130.0
2015-10-22 14:30:00,106.09,106.2,106.03,106.17,54744.0,91.0173,91.1117,90.9659,91.086,54744.0
2015-10-22 14:40:00,106.18,106.37,106.15,106.37,53810.0,91.0945,91.2576,91.0688,91.2576,53810.0
2015-10-22 14:50:00,106.37,106.53,106.32,106.5,50993.0,91.2576,91.3948,91.2147,91.3691,50993.0
2015-10-22 15:00:00,106.52,106.56,106.37,106.39,56855.0,91.3862,91.4206,91.2576,91.2747,56855.0
2015-10-22 15:10:00,106.4,106.56,106.37,106.39,65965.0,91.2833,91.4206,91.2576,91.2747,65965.0
2015-10-22 15:20:00,106.38,106.59,106.29,106.58,43947.0,91.2661,91.4463,91.1889,91.4377,43947.0
2015-10-22 15:30:00,106.59,106.6,106.4,106.42,58724.0,91.4463,91.4549,91.2833,91.3004,58724.0
2015-10-22 15:40:00,106.41,106.61,106.41,106.42,85455.0,91.2919,91.4635,91.2919,91.3004,85455.0
2015-10-22 15:50:00,106.43,106.55,106.32,106.5,186777.0,91.309,91.412,91.2147,91.3691,186777.0
2015-10-23 09:30:00,107.3,107.3,106.27,107.12,125656.0,92.0554,92.0554,91.1718,91.901,125656.0
2015-10-23 09:40:00,107.13,107.34,106.98,107.09,90745.0,91.9096,92.0897,91.7809,91.8753,90745.0
2015-10-23 09:50:00,107.06,107.52,107.01,107.5,63588.0,91.8495,92.2442,91.8066,92.227,63588.0
2015-10-23 10:00:00,107.52,107.56,107.25,107.34,79927.0,92.2442,92.2785,92.0125,92.0897,79927.0
2015-10-23 10:10:00,107.36,107.47,107.22,107.26,72445.0,92.1069,92.2013,91.9868,92.0211,72445.0
2015-10-23 10:20:00,107.28,107.32,107.06,107.06,39478.0,92.0383,92.0726,91.8495,91.8495,39478.0
2015-10-23 10:30:00,107.05,107.17,106.98,107.12,48303.0,91.8409,91.9439,91.7809,91.901,48303.0
2015-10-23 10:40:00,107.12,107.28,107.0,107.2,55444.0,91.901,92.0383,91.798,91.9696,55444.0
2015-10-23 10:50:00,107.2,107.48,107.2,107.28,120037.0,91.9696,92.2098,91.9696,92.0383,120037.0
2015-10-23 11:00:00,107.28,107.48,107.23,107.44,42083.0,92.0383,92.2098,91.9954,92.1755,42083.0
2015-10-23 11:10:00,107.44,107.49,107.26,107.45,83662.0,92.1755,92.2184,92.0211,92.1841,83662.0
2015-10-23 11:20:00,107.45,107.56,107.38,107.55,58557.0,92.1841,92.2785,92.1241,92.2699,58557.0
2015-10-23 11:30:00,107.56,107.66,107.38,107.41,68154.0,92.2785,92.3643,92.1241,92.1498,68154.0
2015-10-23 11:40:00,107.41,107.74,107.41,107.69,66886.0,92.1498,92.4329,92.1498,92.39,66886.0
2015-10-23 11:50:00,107.7,107.75,107.59,107.66,96879.0,92.3986,92.4415,92.3042,92.3643,96879.0
2015-10-23 12:00:00,107.68,107.73,107.55,107.72,61171.0,92.3814,92.4243,92.2699,92.4158,61171.0
2015-10-23 12:10:00,107.73,107.86,107.66,107.86,36611.0,92.4243,92.5359,92.3643,92.5359,36611.0
2015-10-23 12:20:00,107.86,107.95,107.8,107.95,27562.0,92.5359,92.6131,92.4844,92.6131,27562.0
2015-10-23 12:30:00,107.93,107.93,107.75,107.76,21176.0,92.5959,92.5959,92.4415,92.4501,21176.0
2015-10-23 12:40:00,107.74,108.06,107.72,108.04,62654.0,92.4329,92.7074,92.4158,92.6903,62654.0
2015-10-23 12:50:00,108.04,108.06,107.81,107.9,24814.0,92.6903,92.7074,92.493,92.5702,24814.0
2015-10-23 13:00:00,107.92,107.92,107.67,107.72,37805.0,92.5873,92.5873,92.3729,92.4158,37805.0
2015-10-23 13:10:00,107.72,107.96,107.69,107.96,29360.0,92.4158,92.6217,92.39,92.6217,29360.0
2015-10-23 13:20:00,107.96,108.14,107.9,108.02,60213.0,92.6217,92.7761,92.5702,92.6731,60213.0
2015-10-23 13:30:00,108.05,108.23,108.05,108.16,65019.0,92.6989,92.8533,92.6989,92.7932,65019.0
2015-10-23 13:40:00,108.16,108.2,107.91,108.05,50784.0,92.7932,92.8276,92.5788,92.6989,50784.0
2015-10-23 13:50:00,108.06,108.17,108.01,108.03,60873.0,92.7074,92.8018,92.6645,92.6817,60873.0
2015-10-23 14:00:00,108.03,108.11,107.95,108.06,41306.0,92.6817,92.7503,92.6131,92.7074,41306.0
2015-10-23 14:10:00,108.06,108.07,107.89,108.03,43354.0,92.7074,92.716,92.5616,92.6817,43354.0
2015-10-23 14:20:00,108.04,108.08,107.92,107.96,43534.0,92.6903,92.7246,92.5873,92.6217,43534.0
2015-10-23 14:30:00,107.96,108.0,107.88,108.0,36809.0,92.6217,92.656,92.553,92.656,36809.0
2015-10-23 14:40:00,107.99,108.11,107.95,108.07,49365.0,92.6474,92.7503,92.6131,92.716,49365.0
2015-10-23 14:50:00,108.09,108.1,107.92,107.94,34426.0,92.7332,92.7418,92.5873,92.6045,34426.0
2015-10-23 15:00:00,107.94,108.01,107.84,107.89,49654.0,92.6045,92.6645,92.5187,92.5616,49654.0
2015-10-23 15:10:00,107.89,108.01,107.83,107.91,42318.0,92.5616,92.6645,92.5101,92.5788,42318.0
2015-10-23 15:20:00,107.91,107.93,107.74,107.79,59942.0,92.5788,92.5959,92.4329,92.4758,59942.0
2015-10-23 15:30:00,107.8,108.02,107.77,107.97,67444.0,92.4844,92.6731,92.4586,92.6302,67444.0
2015-10-23 15:40:00,107.98,108.11,107.95,108.05,98069.0,92.6388,92.7503,92.6131,92.6989,98069.0
2015-10-23 15:50:00,108.06,108.07,107.98,108.01,194680.0,92.7074,92.716,92.6388,92.6645,194680.0
2015-10-26 09:30:00,107.87,108.44,107.4,108.34,80224.0,92.5444,93.0335,92.1412,92.9477,80224.0
2015-10-26 09:40:00,108.38,108.43,108.09,108.11,23862.0,92.982,93.0249,92.7332,92.7503,23862.0
2015-10-26 09:50:00,108.09,108.32,108.04,108.25,31324.0,92.7332,92.9305,92.6903,92.8705,31324.0
2015-10-26 10:00:00,108.2,108.2,107.98,108.05,20350.0,92.8276,92.8276,92.6388,92.6989,20350.0
2015-10-26 10:10:00,108.06,108.13,107.92,108.09,20050.0,92.7074,92.7675,92.5873,92.7332,20050.0
2015-10-26 10:20:00,108.11,108.17,107.91,107.99,27235.0,92.7503,92.8018,92.5788,92.6474,27235.0
2015-10-26 10:30:00,107.99,108.03,107.91,107.96,29404.0,92.6474,92.6817,92.5788,92.6217,29404.0
2015-10-26 10:40:00,107.97,108.0,107.8,107.82,20378.0,92.6302,92.656,92.4844,92.5015,20378.0
2015-10-26 10:50:00,107.8,107.88,107.75,107.86,19267.0,92.4844,92.553,92.4415,92.5359,19267.0
2015-10-26 11:00:00,107.86,107.9,107.8,107.9,20998.0,92.5359,92.5702,92.4844,92.5702,20998.0
2015-10-26 11:10:00,107.91,107.91,107.75,107.81,26619.0,92.5788,92.5788,92.4415,92.493,26619.0
2015-10-26 11:20:00,107.81,107.96,107.8,107.83,28006.0,92.493,92.6217,92.4844,92.5101,28006.0
2015-10-26 11:30:00,107.84,107.96,107.83,107.92,19073.0,92.5187,92.6217,92.5101,92.5873,19073.0
2015-10-26 11:40:00,107.92,108.07,107.85,107.85,46234.0,92.5873,92.716,92.5273,92.5273,46234.0
2015-10-26 11:50:00,107.84,107.94,107.8,107.83,37041.0,92.5187,92.6045,92.4844,92.5101,37041.0
2015-10-26 12:00:00,107.82,107.86,107.67,107.71,34862.0,92.5015,92.5359,92.3729,92.4072,34862.0
2015-10-26 12:10:00,107.7,107.72,107.62,107.67,18267.0,92.3986,92.4158,92.33,92.3729,18267.0
2015-10-26 12:20:00,107.67,107.85,107.66,107.85,23888.0,92.3729,92.5273,92.3643,92.5273,23888.0
2015-10-26 12:30:00,107.84,107.84,107.72,107.75,13912.0,92.5187,92.5187,92.4158,92.4415,13912.0
2015-10-26 12:40:00,107.75,108.0,107.75,108.0,17762.0,92.4415,92.656,92.4415,92.656,17762.0
2015-10-26 12:50:00,108.0,108.09,107.88,107.91,16761.0,92.656,92.7332,92.553,92.5788,16761.0
2015-10-26 13:00:00,107.92,107.99,107.9,107.93,11106.0,92.5873,92.6474,92.5702,92.5959,11106.0
2015-10-26 13:10:00,107.94,107.97,107.86,107.95,9888.0,92.6045,92.6302,92.5359,92.6131,9888.0
2015-10-26 13:20:00,107.95,107.95,107.88,107.91,11409.0,92.6131,92.6131,92.553,92.5788,11409.0
2015-10-26 13:30:00,107.92,108.0,107.92,107.96,11713.0,92.5873,92.656,92.5873,92.6217,11713.0
2015-10-26 13:40:00,107.96,107.98,107.88,107.88,11418.0,92.6217,92.6388,92.553,92.553,11418.0
2015-10-26 13:50:00,107.89,107.91,107.81,107.82,16653.0,92.5616,92.5788,92.493,92.5015,16653.0
2015-10-26 14:00:00,107.83,108.04,107.83,108.04,25812.0,92.5101,92.6903,92.5101,92.6903,25812.0
2015-10-26 14:10:00,108.02,108.05,107.98,108.02,25136.0,92.6731,92.6989,92.6388,92.6731,25136.0
2015-10-26 14:20:00,108.01,108.02,107.96,107.99,18283.0,92.6645,92.6731,92.6217,92.6474,18283.0
2015-10-26 14:30:00,107.99,108.0,107.95,108.0,19840.0,92.6474,92.656,92.6131,92.656,19840.0
2015-10-26 14:40:00,108.0,108.14,107.95,108.1,27169.0,92.656,92.7761,92.6131,92.7418,27169.0
2015-10-26 14:50:00,108.09,108.16,108.07,108.11,48012.0,92.7332,92.7932,92.716,92.7503,48012.0
2015-10-26 15:00:00,108.11,108.19,108.02,108.18,24386.0,92.7503,92.819,92.6731,92.8104,24386.0
2015-10-26 15:10:00,108.19,108.21,108.03,108.1,35938.0,92.819,92.8361,92.6817,92.7418,35938.0
2015-10-26 15:20:00,108.11,108.11,108.01,108.08,30150.0,92.7503,92.7503,92.6645,92.7246,30150.0
2015-10-26 15:30:00,108.09,108.14,107.92,107.94,34682.0,92.7332,92.7761,92.5873,92.6045,34682.0
2015-10-26 15:40:00,107.95,108.05,107.93,108.01,48401.0,92.6131,92.6989,92.5959,92.6645,48401.0
2015-10-26 15:50:00,108.0,108.04,107.96,107.98,91122.0,92.656,92.6903,92.6217,92.6388,91122.0
2015-10-27 09:30:00,107.55,107.93,107.42,107.77,60359.0,92.2699,92.5959,92.1584,92.4586,60359.0
2015-10-27 09:40:00,107.77,107.95,107.68,107.91,41414.0,92.4586,92.6131,92.3814,92.5788,41414.0
2015-10-27 09:50:00,107.92,107.99,107.8,107.86,23562.0,92.5873,92.6474,92.4844,92.5359,23562.0
2015-10-27 10:00:00,107.82,107.82,107.71,107.78,26209.0,92.5015,92.5015,92.4072,92.4672,26209.0
2015-10-27 10:10:00,107.79,107.8,107.45,107.48,38894.0,92.4758,92.4844,92.1841,92.2098,38894.0
2015-10-27 10:20:00,107.5,107.56,107.4,107.56,20991.0,92.227,92.2785,92.1412,92.2785,20991.0
2015-10-27 10:30:00,107.56,107.69,107.49,107.69,20944.0,92.2785,92.39,92.2184,92.39,20944.0
2015-10-27 10:40:00,107.69,107.81,107.61,107.71,13876.0,92.39,92.493,92.3214,92.4072,13876.0
2015-10-27 10:50:00,107.73,107.79,107.68,107.75,20781.0,92.4243,92.4758,92.3814,92.4415,20781.0
2015-10-27 11:00:00,107.73,108.0,107.69,107.93,30424.0,92.4243,92.656,92.39,92.5959,30424.0
2015-10-27 11:10:00,107.94,108.11,107.92,108.11,39838.0,92.6045,92.7503,92.5873,92.7503,39838.0
2015-10-27 11:20:00,108.12,108.14,107.97,108.0,28854.0,92.7589,92.7761,92.6302,92.656,28854.0
2015-10-27 11:30:00,107.99,108.11,107.94,108.0,28292.0,92.6474,92.7503,92.6045,92.656,28292.0
2015-10-27 11:40:00,108.0,108.15,107.93,108.13,23274.0,92.656,92.7847,92.5959,92.7675,23274.0
2015-10-27 11:50:00,108.14,108.21,107.94,107.96,34694.0,92.7761,92.8361,92.6045,92.6217,34694.0
2015-10-27 12:00:00,107.97,107.98,107.78,107.85,25309.0,92.6302,92.6388,92.4672,92.5273,25309.0
2015-10-27 12:10:00,107.87,107.94,107.83,107.93,13114.0,92.5444,92.6045,92.5101,92.5959,13114.0
2015-10-27 12:20:00,107.95,108.13,107.95,108.02,14921.0,92.6131,92.7675,92.6131,92.6731,14921.0
2015-10-27 12:30:00,108.01,108.08,107.98,108.05,20441.0,92.6645,92.7246,92.6388,92.6989,20441.0
2015-10-27 12:40:00,108.05,108.21,108.03,108.16,19304.0,92.6989,92.8361,92.6817,92.7932,19304.0
2015-10-27 12:50:00,108.15,108.18,107.96,107.97,18183.0,92.7847,92.8104,92.6217,92.6302,18183.0
2015-10-27 13:00:00,107.96,107.97,107.77,107.85,30323.0,92.6217,92.6302,92.4586,92.5273,30323.0
2015-10-27 13:10:00,107.87,107.99,107.85,107.92,23963.0,92.5444,92.6474,92.5273,92.5873,23963.0
2015-10-27 13:20:00,107.93,108.01,107.89,108.01,38721.0,92.5959,92.6645,92.5616,92.6645,38721.0
2015-10-27 13:30:00,108.02,108.03,107.91,107.91,15432.0,92.6731,92.6817,92.5788,92.5788,15432.0
2015-10-27 13:40:00,107.92,107.95,107.78,107.78,14859.0,92.5873,92.6131,92.4672,92.4672,14859.0
2015-10-27 13:50:00,107.79,107.79,107.49,107.56,31087.0,92.4758,92.4758,92.2184,92.2785,31087.0
2015-10-27 14:00:00,107.55,107.59,107.43,107.43,42644.0,92.2699,92.3042,92.167,92.167,42644.0
2015-10-27 14:10:00,107.43,107.46,107.33,107.35,49269.0,92.167,92.1927,92.0812,92.0983,49269.0
2015-10-27 14:20:00,107.35,107.51,107.29,107.43,39154.0,92.0983,92.2356,92.0468,92.167,39154.0
2015-10-27 14:30:00,107.42,107.62,107.39,107.54,39709.0,92.1584,92.33,92.1326,92.2613,39709.0
2015-10-27 14:40:00,107.53,107.57,107.38,107.43,48541.0,92.2527,92.2871,92.1241,92.167,48541.0
2015-10-27 14:50:00,107.43,107.44,107.29,107.34,61314.0,92.167,92.1755,92.0468,92.0897,61314.0
2015-10-27 15:00:00,107.34,107.62,107.34,107.55,34799.0,92.0897,92.33,92.0897,92.2699,34799.0
2015-10-27 15:10:00,107.55,107.64,107.55,107.57,44931.0,92.2699,92.3471,92.2699,92.2871,44931.0
2015-10-27 15:20:00,107.57,107.89,107.56,107.85,51376.0,92.2871,92.5616,92.2785,92.5273,51376.0
2015-10-27 15:30:00,107.86,107.92,107.71,107.72,56086.0,92.5359,92.5873,92.4072,92.4158,56086.0
2015-10-27 15:40:00,107.72,107.87,107.71,107.86,64271.0,92.4158,92.5444,92.4072,92.5359,64271.0
2015-10-27 15:50:00,107.86,107.93,107.77,107.89,161674.0,92.5359,92.5959,92.4586,92.5616,161674.0
2015-10-28 09:30:00,107.89,108.6,107.4,108.6,188895.0,92.5616,93.1707,92.1412,93.1707,188895.0
2015-10-28 09:40:00,108.55,109.05,108.51,109.01,83962.0,93.1278,93.5568,93.0935,93.5225,83962.0
2015-10-28 09:50:00,109.04,109.3,109.0,109.13,68045.0,93.5482,93.7713,93.5139,93.6254,68045.0
2015-10-28 10:00:00,109.17,109.26,109.03,109.16,78693.0,93.6597,93.737,93.5396,93.6512,78693.0
2015-10-28 10:10:00,109.19,109.24,109.0,109.12,59730.0,93.6769,93.7198,93.5139,93.6168,59730.0
2015-10-28 10:20:00,109.12,109.17,108.96,109.09,63262.0,93.6168,93.6597,93.4796,93.5911,63262.0
2015-10-28 10:30:00,109.1,109.23,108.97,109.01,67771.0,93.5997,93.7112,93.4882,93.5225,67771.0
2015-10-28 10:40:00,109.01,109.25,108.99,109.09,66345.0,93.5225,93.7284,93.5053,93.5911,66345.0
2015-10-28 10:50:00,109.07,109.15,108.95,108.95,53060.0,93.574,93.6426,93.471,93.471,53060.0
2015-10-28 11:00:00,108.98,109.32,108.98,109.16,67151.0,93.4967,93.7884,93.4967,93.6512,67151.0
2015-10-28 11:10:00,109.17,109.21,109.05,109.09,46422.0,93.6597,93.6941,93.5568,93.5911,46422.0
2015-10-28 11:20:00,109.08,109.14,108.98,109.04,77444.0,93.5825,93.634,93.4967,93.5482,77444.0
2015-10-28 11:30:00,109.04,109.08,108.96,109.05,80642.0,93.5482,93.5825,93.4796,93.5568,80642.0
2015-10-28 11:40:00,109.05,109.18,108.98,109.18,36139.0,93.5568,93.6683,93.4967,93.6683,36139.0
2015-10-28 11:50:00,109.17,109.35,109.15,109.33,29033.0,93.6597,93.8142,93.6426,93.797,29033.0
2015-10-28 12:00:00,109.31,109.35,109.22,109.23,54170.0,93.7799,93.8142,93.7026,93.7112,54170.0
2015-10-28 12:10:00,109.25,109.25,108.7,108.75,150619.0,93.7284,93.7284,93.2565,93.2994,150619.0
2015-10-28 12:20:00,108.75,108.97,108.71,108.96,26143.0,93.2994,93.4882,93.2651,93.4796,26143.0
2015-10-28 12:30:00,108.95,108.96,108.64,108.64,29590.0,93.471,93.4796,93.205,93.205,29590.0
2015-10-28 12:40:00,108.67,108.75,108.61,108.72,41743.0,93.2308,93.2994,93.1793,93.2737,41743.0
2015-10-28 12:50:00,108.73,108.9,108.73,108.9,32695.0,93.2823,93.4281,93.2823,93.4281,32695.0
2015-10-28 13:00:00,108.9,108.95,108.78,108.82,47343.0,93.4281,93.471,93.3252,93.3595,47343.0
2015-10-28 13:10:00,108.82,108.85,108.74,108.74,33643.0,93.3595,93.3852,93.2908,93.2908,33643.0
2015-10-28 13:20:00,108.75,108.82,108.68,108.8,28671.0,93.2994,93.3595,93.2394,93.3423,28671.0
2015-10-28 13:30:00,108.79,109.03,108.74,109.03,43471.0,93.3337,93.5396,93.2908,93.5396,43471.0
2015-10-28 13:40:00,109.03,109.19,109.0,109.14,32016.0,93.5396,93.6769,93.5139,93.634,32016.0
2015-10-28 13:50:00,109.14,109.33,109.08,109.25,49737.0,93.634,93.797,93.5825,93.7284,49737.0
2015-10-28 14:00:00,109.25,109.3,108.43,108.7,64455.0,93.7284,93.7713,93.0249,93.2565,64455.0
2015-10-28 14:10:00,108.71,108.76,108.11,108.4,72283.0,93.2651,93.308,92.7503,92.9991,72283.0
2015-10-28 14:20:00,108.39,108.66,108.3,108.66,40438.0,92.9906,93.2222,92.9133,93.2222,40438.0
2015-10-28 14:30:00,108.61,108.65,108.32,108.56,32260.0,93.1793,93.2136,92.9305,93.1364,32260.0
2015-10-28 14:40:00,108.55,108.87,108.55,108.76,59675.0,93.1278,93.4024,93.1278,93.308,59675.0
2015-10-28 14:50:00,108.78,108.99,108.7,108.89,41276.0,93.3252,93.5053,93.2565,93.4195,41276.0
2015-10-28 15:00:00,108.92,109.39,108.86,109.29,64095.0,93.4453,93.8485,93.3938,93.7627,64095.0
2015-10-28 15:10:00,109.29,109.41,109.25,109.33,52742.0,93.7627,93.8656,93.7284,93.797,52742.0
2015-10-28 15:20:00,109.32,109.52,109.27,109.47,41020.0,93.7884,93.96,93.7455,93.9171,41020.0
2015-10-28 15:30:00,109.49,109.68,109.45,109.65,73305.0,93.9343,94.0973,93.9,94.0715,73305.0
2015-10-28 15:40:00,109.65,109.86,109.6,109.75,82685.0,94.0715,94.2517,94.0287,94.1573,82685.0
2015-10-28 15:50:00,109.73,109.82,109.6,109.67,200189.0,94.1402,94.2174,94.0287,94.0887,200189.0
2015-10-29 09:30:00,109.07,109.38,108.4,108.48,142439.0,93.574,93.8399,92.9991,93.0678,142439.0
2015-10-29 09:40:00,108.45,108.56,108.2,108.37,68263.0,93.042,93.1364,92.8276,92.9734,68263.0
2015-10-29 09:50:00,108.39,108.74,108.35,108.64,39932.0,92.9906,93.2908,92.9562,93.205,39932.0
2015-10-29 10:00:00,108.65,108.8,108.51,108.67,49193.0,93.2136,93.3423,93.0935,93.2308,49193.0
2015-10-29 10:10:00,108.65,108.66,108.32,108.32,52948.0,93.2136,93.2222,92.9305,92.9305,52948.0
2015-10-29 10:20:00,108.33,108.33,108.14,108.14,23163.0,92.9391,92.9391,92.7761,92.7761,23163.0
2015-10-29 10:30:00,108.14,108.23,107.94,107.95,41507.0,92.7761,92.8533,92.6045,92.6131,41507.0
2015-10-29 10:40:00,107.95,108.07,107.76,107.77,32055.0,92.6131,92.716,92.4501,92.4586,32055.0
2015-10-29 10:50:00,107.77,107.85,107.73,107.76,39221.0,92.4586,92.5273,92.4243,92.4501,39221.0
2015-10-29 11:00:00,107.75,107.93,107.72,107.93,52032.0,92.4415,92.5959,92.4158,92.5959,52032.0
2015-10-29 11:10:00,107.94,107.94,107.61,107.63,74562.0,92.6045,92.6045,92.3214,92.3385,74562.0
2015-10-29 11:20:00,107.62,107.69,107.51,107.65,76848.0,92.33,92.39,92.2356,92.3557,76848.0
2015-10-29 11:30:00,107.65,107.76,107.64,107.67,46149.0,92.3557,92.4501,92.3471,92.3729,46149.0
2015-10-29 11:40:00,107.67,107.67,107.62,107.62,39137.0,92.3729,92.3729,92.33,92.33,39137.0
2015-10-29 11:50:00,107.63,107.66,107.53,107.63,26956.0,92.3385,92.3643,92.2527,92.3385,26956.0
2015-10-29 12:00:00,107.63,107.66,107.48,107.58,43462.0,92.3385,92.3643,92.2098,92.2956,43462.0
2015-10-29 12:10:00,107.58,107.69,107.56,107.68,19222.0,92.2956,92.39,92.2785,92.3814,19222.0
2015-10-29 12:20:00,107.7,107.76,107.62,107.71,22200.0,92.3986,92.4501,92.33,92.4072,22200.0
2015-10-29 12:30:00,107.71,107.76,107.66,107.69,39582.0,92.4072,92.4501,92.3643,92.39,39582.0
2015-10-29 12:40:00,107.7,107.83,107.69,107.73,24229.0,92.3986,92.5101,92.39,92.4243,24229.0
2015-10-29 12:50:00,107.74,107.74,107.59,107.65,29091.0,92.4329,92.4329,92.3042,92.3557,29091.0
2015-10-29 13:00:00,107.66,107.74,107.62,107.67,23389.0,92.3643,92.4329,92.33,92.3729,23389.0
2015-10-29 13:10:00,107.66,107.88,107.64,107.86,24131.0,92.3643,92.553,92.3471,92.5359,24131.0
2015-10-29 13:20:00,107.88,107.88,107.69,107.69,63981.0,92.553,92.553,92.39,92.39,63981.0
2015-10-29 13:30:00,107.68,107.84,107.67,107.81,32369.0,92.3814,92.5187,92.3729,92.493,32369.0
2015-10-29 13:40:00,107.8,107.89,107.78,107.83,35772.0,92.4844,92.5616,92.4672,92.5101,35772.0
2015-10-29 13:50:00,107.84,107.87,107.77,107.77,22690.0,92.5187,92.5444,92.4586,92.4586,22690.0
2015-10-29 14:00:00,107.78,107.91,107.76,107.85,33284.0,92.4672,92.5788,92.4501,92.5273,33284.0
2015-10-29 14:10:00,107.84,107.87,107.7,107.87,52607.0,92.5187,92.5444,92.3986,92.5444,52607.0
2015-10-29 14:20:00,107.88,107.92,107.79,107.81,64985.0,92.553,92.5873,92.4758,92.493,64985.0
2015-10-29 14:30:00,107.8,107.83,107.73,107.76,45708.0,92.4844,92.5101,92.4243,92.4501,45708.0
2015-10-29 14:40:00,107.77,107.85,107.72,107.74,43629.0,92.4586,92.5273,92.4158,92.4329,43629.0
2015-10-29 14:50:00,107.75,107.75,107.62,107.66,53347.0,92.4415,92.4415,92.33,92.3643,53347.0
2015-10-29 15:00:00,107.66,107.69,107.5,107.68,113317.0,92.3643,92.39,92.227,92.3814,113317.0
2015-10-29 15:10:00,107.69,108.0,107.67,107.97,75672.0,92.39,92.656,92.3729,92.6302,75672.0
2015-10-29 15:20:00,107.97,107.98,107.78,107.89,95066.0,92.6302,92.6388,92.4672,92.5616,95066.0
2015-10-29 15:30:00,107.89,108.04,107.89,107.98,66780.0,92.5616,92.6903,92.5616,92.6388,66780.0
2015-10-29 15:40:00,107.98,108.1,107.96,107.99,93987.0,92.6388,92.7418,92.6217,92.6474,93987.0
2015-10-29 15:50:00,107.99,108.0,107.88,107.95,117110.0,92.6474,92.656,92.553,92.6131,117110.0
2015-10-30 09:30:00,108.05,108.17,107.85,108.06,72448.0,92.6989,92.8018,92.5273,92.7074,72448.0
2015-10-30 09:40:00,108.08,108.39,107.99,108.01,77052.0,92.7246,92.9906,92.6474,92.6645,77052.0
2015-10-30 09:50:00,108.03,108.1,107.71,107.81,27926.0,92.6817,92.7418,92.4072,92.493,27926.0
2015-10-30 10:00:00,107.84,107.99,107.76,107.87,81650.0,92.5187,92.6474,92.4501,92.5444,81650.0
2015-10-30 10:10:00,107.89,107.94,107.7,107.79,106191.0,92.5616,92.6045,92.3986,92.4758,106191.0
2015-10-30 10:20:00,107.82,107.86,107.54,107.77,42852.0,92.5015,92.5359,92.2613,92.4586,42852.0
2015-10-30 10:30:00,107.77,108.01,107.75,107.8,26265.0,92.4586,92.6645,92.4415,92.4844,26265.0
2015-10-30 10:40:00,107.79,107.84,107.7,107.84,47762.0,92.4758,92.5187,92.3986,92.5187,47762.0
2015-10-30 10:50:00,107.84,107.89,107.77,107.8,24915.0,92.5187,92.5616,92.4586,92.4844,24915.0
2015-10-30 11:00:00,107.8,107.84,107.67,107.8,25822.0,92.4844,92.5187,92.3729,92.4844,25822.0
2015-10-30 11:10:00,107.8,107.89,107.71,107.71,32104.0,92.4844,92.5616,92.4072,92.4072,32104.0
2015-10-30 11:20:00,107.68,107.79,107.62,107.79,21787.0,92.3814,92.4758,92.33,92.4758,21787.0
2015-10-30 11:30:00,107.8,107.86,107.68,107.69,20277.0,92.4844,92.5359,92.3814,92.39,20277.0
2015-10-30 11:40:00,107.7,107.76,107.63,107.71,20347.0,92.3986,92.4501,92.3385,92.4072,20347.0
2015-10-30 11:50:00,107.68,107.83,107.68,107.79,15375.0,92.3814,92.5101,92.3814,92.4758,15375.0
2015-10-30 12:00:00,107.79,107.91,107.74,107.77,25873.0,92.4758,92.5788,92.4329,92.4586,25873.0
2015-10-30 12:10:00,107.78,107.83,107.71,107.83,13984.0,92.4672,92.5101,92.4072,92.5101,13984.0
2015-10-30 12:20:00,107.85,107.89,107.79,107.79,20758.0,92.5273,92.5616,92.4758,92.4758,20758.0
2015-10-30 12:30:00,107.81,107.98,107.81,107.9,17885.0,92.493,92.6388,92.493,92.5702,17885.0
2015-10-30 12:40:00,107.89,107.93,107.85,107.88,16952.0,92.5616,92.5959,92.5273,92.553,16952.0
2015-10-30 12:50:00,107.89,108.01,107.88,107.93,48171.0,92.5616,92.6645,92.553,92.5959,48171.0
2015-10-30 13:00:00,107.94,107.96,107.88,107.9,25142.0,92.6045,92.6217,92.553,92.5702,25142.0
2015-10-30 13:10:00,107.9,107.99,107.87,107.9,31467.0,92.5702,92.6474,92.5444,92.5702,31467.0
2015-10-30 13:20:00,107.91,107.94,107.85,107.89,16854.0,92.5788,92.6045,92.5273,92.5616,16854.0
2015-10-30 13:30:00,107.89,107.96,107.86,107.95,16449.0,92.5616,92.6217,92.5359,92.6131,16449.0
2015-10-30 13:40:00,107.96,107.96,107.82,107.94,29931.0,92.6217,92.6217,92.5015,92.6045,29931.0
2015-10-30 13:50:00,107.93,107.93,107.84,107.88,12889.0,92.5959,92.5959,92.5187,92.553,12889.0
2015-10-30 14:00:00,107.89,107.92,107.79,107.79,27284.0,92.5616,92.5873,92.4758,92.4758,27284.0
2015-10-30 14:10:00,107.78,107.86,107.78,107.83,17817.0,92.4672,92.5359,92.4672,92.5101,17817.0
2015-10-30 14:20:00,107.82,107.82,107.74,107.76,32623.0,92.5015,92.5015,92.4329,92.4501,32623.0
2015-10-30 14:30:00,107.75,107.77,107.7,107.71,33732.0,92.4415,92.4586,92.3986,92.4072,33732.0
2015-10-30 14:40:00,107.7,107.73,107.6,107.67,36066.0,92.3986,92.4243,92.3128,92.3729,36066.0
2015-10-30 14:50:00,107.67,107.75,107.62,107.63,20565.0,92.3729,92.4415,92.33,92.3385,20565.0
2015-10-30 15:00:00,107.6,107.61,107.34,107.4,99205.0,92.3128,92.3214,92.0897,92.1412,99205.0
2015-10-30 15:10:00,107.4,107.47,107.32,107.42,75919.0,92.1412,92.2013,92.0726,92.1584,75919.0
2015-10-30 15:20:00,107.42,107.46,107.28,107.29,68966.0,92.1584,92.1927,92.0383,92.0468,68966.0
2015-10-30 15:30:00,107.28,107.43,107.24,107.41,75070.0,92.0383,92.167,92.0039,92.1498,75070.0
2015-10-30 15:40:00,107.4,107.68,107.36,107.64,104890.0,92.1412,92.3814,92.1069,92.3471,104890.0
2015-10-30 15:50:00,107.64,107.64,107.22,107.22,245699.0,92.3471,92.3471,91.9868,91.9868,245699.0
2015-11-02 09:30:00,107.08,107.93,107.08,107.88,169515.0,91.8667,92.5959,91.8667,92.553,169515.0
2015-11-02 09:40:00,107.88,107.9,107.41,107.69,52397.0,92.553,92.5702,92.1498,92.39,52397.0
2015-11-02 09:50:00,107.68,107.7,107.44,107.45,31821.0,92.3814,92.3986,92.1755,92.1841,31821.0
2015-11-02 10:00:00,107.44,107.63,107.32,107.49,105963.0,92.1755,92.3385,92.0726,92.2184,105963.0
2015-11-02 10:10:00,107.5,107.61,107.45,107.58,53840.0,92.227,92.3214,92.1841,92.2956,53840.0
2015-11-02 10:20:00,107.57,107.57,107.44,107.45,32817.0,92.2871,92.2871,92.1755,92.1841,32817.0
2015-11-02 10:30:00,107.44,107.59,107.41,107.49,34833.0,92.1755,92.3042,92.1498,92.2184,34833.0
2015-11-02 10:40:00,107.49,107.57,107.45,107.47,43903.0,92.2184,92.2871,92.1841,92.2013,43903.0
2015-11-02 10:50:00,107.47,107.5,107.38,107.44,71630.0,92.2013,92.227,92.1241,92.1755,71630.0
2015-11-02 11:00:00,107.44,107.57,107.39,107.45,84696.0,92.1755,92.2871,92.1326,92.1841,84696.0
2015-11-02 11:10:00,107.46,107.49,107.41,107.44,20773.0,92.1927,92.2184,92.1498,92.1755,20773.0
2015-11-02 11:20:00,107.44,107.46,107.41,107.44,17988.0,92.1755,92.1927,92.1498,92.1755,17988.0
2015-11-02 11:30:00,107.46,107.48,107.41,107.45,24269.0,92.1927,92.2098,92.1498,92.1841,24269.0
2015-11-02 11:40:00,107.45,107.47,107.35,107.42,19235.0,92.1841,92.2013,92.0983,92.1584,19235.0
2015-11-02 11:50:00,107.42,107.48,107.39,107.46,21233.0,92.1584,92.2098,92.1326,92.1927,21233.0
2015-11-02 12:00:00,107.46,107.46,107.4,107.42,10420.0,92.1927,92.1927,92.1412,92.1584,10420.0
2015-11-02 12:10:00,107.41,107.47,107.38,107.41,24102.0,92.1498,92.2013,92.1241,92.1498,24102.0
2015-11-02 12:20:00,107.42,107.47,107.4,107.41,30270.0,92.1584,92.2013,92.1412,92.1498,30270.0
2015-11-02 12:30:00,107.41,107.45,107.41,107.44,20568.0,92.1498,92.1841,92.1498,92.1755,20568.0
2015-11-02 12:40:00,107.44,107.49,107.43,107.43,27404.0,92.1755,92.2184,92.167,92.167,27404.0
2015-11-02 12:50:00,107.43,107.45,107.35,107.42,42720.0,92.167,92.1841,92.0983,92.1584,42720.0
2015-11-02 13:00:00,107.42,107.47,107.37,107.42,29033.0,92.1584,92.2013,92.1155,92.1584,29033.0
2015-11-02 13:10:00,107.43,107.44,107.29,107.32,31860.0,92.167,92.1755,92.0468,92.0726,31860.0
2015-11-02 13:20:00,107.33,107.42,107.33,107.42,16983.0,92.0812,92.1584,92.0812,92.1584,16983.0
2015-11-02 13:30:00,107.41,107.41,107.27,107.27,30942.0,92.1498,92.1498,92.0297,92.0297,30942.0
2015-11-02 13:40:00,107.27,107.28,107.17,107.21,43775.0,92.0297,92.0383,91.9439,91.9782,43775.0
2015-11-02 13:50:00,107.21,107.4,107.2,107.37,16482.0,91.9782,92.1412,91.9696,92.1155,16482.0
2015-11-02 14:00:00,107.38,107.46,107.36,107.36,30320.0,92.1241,92.1927,92.1069,92.1069,30320.0
2015-11-02 14:10:00,107.36,107.42,107.36,107.4,21323.0,92.1069,92.1584,92.1069,92.1412,21323.0
2015-11-02 14:20:00,107.4,107.46,107.39,107.46,23676.0,92.1412,92.1927,92.1326,92.1927,23676.0
2015-11-02 14:30:00,107.46,107.47,107.41,107.44,23975.0,92.1927,92.2013,92.1498,92.1755,23975.0
2015-11-02 14:40:00,107.44,107.5,107.41,107.43,54906.0,92.1755,92.227,92.1498,92.167,54906.0
2015-11-02 14:50:00,107.44,107.58,107.43,107.58,92862.0,92.1755,92.2956,92.167,92.2956,92862.0
2015-11-02 15:00:00,107.57,107.65,107.54,107.56,43068.0,92.2871,92.3557,92.2613,92.2785,43068.0
2015-11-02 15:10:00,107.58,107.62,107.57,107.61,41999.0,92.2956,92.33,92.2871,92.3214,41999.0
2015-11-02 15:20:00,107.61,107.71,107.6,107.7,70011.0,92.3214,92.4072,92.3128,92.3986,70011.0
2015-11-02 15:30:00,107.7,107.71,107.61,107.64,106406.0,92.3986,92.4072,92.3214,92.3471,106406.0
2015-11-02 15:40:00,107.65,107.69,107.55,107.58,168264.0,92.3557,92.39,92.2699,92.2956,168264.0
2015-11-02 15:50:00,107.59,107.62,107.52,107.58,338253.0,92.3042,92.33,92.2442,92.2956,338253.0
2015-11-03 09:30:00,107.03,107.37,106.88,107.37,101197.0,91.8238,92.1155,91.6951,92.1155,101197.0
2015-11-03 09:40:00,107.35,107.47,107.3,107.47,39232.0,92.0983,92.2013,92.0554,92.2013,39232.0
2015-11-03 09:50:00,107.48,107.51,107.29,107.39,48311.0,92.2098,92.2356,92.0468,92.1326,48311.0
2015-11-03 10:00:00,107.36,107.43,107.3,107.36,39103.0,92.1069,92.167,92.0554,92.1069,39103.0
2015-11-03 10:10:00,107.37,107.37,107.3,107.34,23806.0,92.1155,92.1155,92.0554,92.0897,23806.0
2015-11-03 10:20:00,107.35,107.38,107.23,107.25,18469.0,92.0983,92.1241,91.9954,92.0125,18469.0
2015-11-03 10:30:00,107.25,107.31,107.17,107.27,50651.0,92.0125,92.064,91.9439,92.0297,50651.0
2015-11-03 10:40:00,107.27,107.34,107.21,107.29,73879.0,92.0297,92.0897,91.9782,92.0468,73879.0
2015-11-03 10:50:00,107.29,107.33,107.22,107.29,85401.0,92.0468,92.0812,91.9868,92.0468,85401.0
2015-11-03 11:00:00,107.29,107.32,107.19,107.29,76334.0,92.0468,92.0726,91.9611,92.0468,76334.0
2015-11-03 11:10:00,107.29,107.4,107.27,107.32,39616.0,92.0468,92.1412,92.0297,92.0726,39616.0
2015-11-03 11:20:00,107.32,107.37,107.25,107.34,24446.0,92.0726,92.1155,92.0125,92.0897,24446.0
2015-11-03 11:30:00,107.32,107.44,107.28,107.4,49081.0,92.0726,92.1755,92.0383,92.1412,49081.0
2015-11-03 11:40:00,107.4,107.42,107.31,107.34,58861.0,92.1412,92.1584,92.064,92.0897,58861.0
2015-11-03 11:50:00,107.35,107.38,107.3,107.32,17053.0,92.0983,92.1241,92.0554,92.0726,17053.0
2015-11-03 12:00:00,107.37,107.37,107.29,107.3,26713.0,92.1155,92.1155,92.0468,92.0554,26713.0
2015-11-03 12:10:00,107.33,107.35,107.29,107.3,23121.0,92.0812,92.0983,92.0468,92.0554,23121.0
2015-11-03 12:20:00,107.3,107.37,107.29,107.32,20683.0,92.0554,92.1155,92.0468,92.0726,20683.0
2015-11-03 12:30:00,107.35,107.36,107.3,107.33,51324.0,92.0983,92.1069,92.0554,92.0812,51324.0
2015-11-03 12:40:00,107.35,107.41,107.32,107.38,23523.0,92.0983,92.1498,92.0726,92.1241,23523.0
2015-11-03 12:50:00,107.39,107.49,107.35,107.46,41259.0,92.1326,92.2184,92.0983,92.1927,41259.0
2015-11-03 13:00:00,107.46,107.5,107.44,107.46,19365.0,92.1927,92.227,92.1755,92.1927,19365.0
2015-11-03 13:10:00,107.47,107.58,107.42,107.58,26127.0,92.2013,92.2956,92.1584,92.2956,26127.0
2015-11-03 13:20:00,107.59,107.6,107.54,107.59,39049.0,92.3042,92.3128,92.2613,92.3042,39049.0
2015-11-03 13:30:00,107.58,107.63,107.55,107.62,32990.0,92.2956,92.3385,92.2699,92.33,32990.0
2015-11-03 13:40:00,107.62,107.67,107.62,107.66,47692.0,92.33,92.3729,92.33,92.3643,47692.0
2015-11-03 13:50:00,107.67,107.69,107.57,107.59,58535.0,92.3729,92.39,92.2871,92.3042,58535.0
2015-11-03 14:00:00,107.58,107.59,107.47,107.54,82739.0,92.2956,92.3042,92.2013,92.2613,82739.0
2015-11-03 14:10:00,107.55,107.58,107.48,107.5,59373.0,92.2699,92.2956,92.2098,92.227,59373.0
2015-11-03 14:20:00,107.5,107.57,107.43,107.56,37434.0,92.227,92.2871,92.167,92.2785,37434.0
2015-11-03 14:30:00,107.58,107.62,107.5,107.59,53050.0,92.2956,92.33,92.227,92.3042,53050.0
2015-11-03 14:40:00,107.59,107.62,107.56,107.61,40335.0,92.3042,92.33,92.2785,92.3214,40335.0
2015-11-03 14:50:00,107.61,107.63,107.5,107.51,41611.0,92.3214,92.3385,92.227,92.2356,41611.0
2015-11-03 15:00:00,107.52,107.53,107.44,107.53,45683.0,92.2442,92.2527,92.1755,92.2527,45683.0
2015-11-03 15:10:00,107.52,107.58,107.51,107.55,124752.0,92.2442,92.2956,92.2356,92.2699,124752.0
2015-11-03 15:20:00,107.55,107.56,107.49,107.53,64615.0,92.2699,92.2785,92.2184,92.2527,64615.0
2015-11-03 15:30:00,107.53,107.53,107.32,107.39,48186.0,92.2527,92.2527,92.0726,92.1326,48186.0
2015-11-03 15:40:00,107.4,107.41,107.28,107.38,69285.0,92.1412,92.1498,92.0383,92.1241,69285.0
2015-11-03 15:50:00,107.38,107.44,107.24,107.33,158239.0,92.1241,92.1755,92.0039,92.0812,158239.0
2015-11-04 09:30:00,107.33,107.33,106.85,106.91,68223.0,92.0812,92.0812,91.6694,91.7208,68223.0
2015-11-04 09:40:00,106.88,106.96,106.71,106.74,58977.0,91.6951,91.7637,91.5492,91.575,58977.0
2015-11-04 09:50:00,106.71,106.78,106.52,106.7,47083.0,91.5492,91.6093,91.3862,91.5407,47083.0
2015-11-04 10:00:00,106.71,107.2,106.69,107.2,82112.0,91.5492,91.9696,91.5321,91.9696,82112.0
2015-11-04 10:10:00,107.18,107.19,106.97,107.04,37730.0,91.9525,91.9611,91.7723,91.8324,37730.0
2015-11-04 10:20:00,107.04,107.07,106.9,106.96,25523.0,91.8324,91.8581,91.7123,91.7637,25523.0
2015-11-04 10:30:00,106.97,107.23,106.92,107.07,70633.0,91.7723,91.9954,91.7294,91.8581,70633.0
2015-11-04 10:40:00,107.07,107.07,106.92,106.97,47803.0,91.8581,91.8581,91.7294,91.7723,47803.0
2015-11-04 10:50:00,106.96,107.04,106.87,106.98,55756.0,91.7637,91.8324,91.6865,91.7809,55756.0
2015-11-04 11:00:00,106.97,107.06,106.9,106.96,63983.0,91.7723,91.8495,91.7123,91.7637,63983.0
2015-11-04 11:10:00,106.95,107.03,106.93,107.0,53290.0,91.7551,91.8238,91.738,91.798,53290.0
2015-11-04 11:20:00,106.99,107.05,106.95,106.98,98315.0,91.7895,91.8409,91.7551,91.7809,98315.0
2015-11-04 11:30:00,107.0,107.02,106.84,106.94,35565.0,91.798,91.8152,91.6608,91.7466,35565.0
2015-11-04 11:40:00,106.95,106.97,106.78,106.88,38725.0,91.7551,91.7723,91.6093,91.6951,38725.0
2015-11-04 11:50:00,106.88,106.88,106.78,106.82,32325.0,91.6951,91.6951,91.6093,91.6436,32325.0
2015-11-04 12:00:00,106.81,106.89,106.78,106.87,40051.0,91.635,91.7037,91.6093,91.6865,40051.0
2015-11-04 12:10:00,106.87,106.97,106.86,106.88,51339.0,91.6865,91.7723,91.6779,91.6951,51339.0
2015-11-04 12:20:00,106.88,106.93,106.84,106.84,23895.0,91.6951,91.738,91.6608,91.6608,23895.0
2015-11-04 12:30:00,106.84,106.88,106.77,106.86,25124.0,91.6608,91.6951,91.6007,91.6779,25124.0
2015-11-04 12:40:00,106.84,106.91,106.8,106.87,30967.0,91.6608,91.7208,91.6265,91.6865,30967.0
2015-11-04 12:50:00,106.87,106.92,106.83,106.91,28497.0,91.6865,91.7294,91.6522,91.7208,28497.0
2015-11-04 13:00:00,106.92,106.92,106.8,106.8,30914.0,91.7294,91.7294,91.6265,91.6265,30914.0
2015-11-04 13:10:00,106.79,106.89,106.79,106.84,24173.0,91.6179,91.7037,91.6179,91.6608,24173.0
2015-11-04 13:20:00,106.84,106.9,106.82,106.9,22876.0,91.6608,91.7123,91.6436,91.7123,22876.0
2015-11-04 13:30:00,106.9,106.91,106.86,106.9,27053.0,91.7123,91.7208,91.6779,91.7123,27053.0
2015-11-04 13:40:00,106.9,106.91,106.83,106.88,31798.0,91.7123,91.7208,91.6522,91.6951,31798.0
2015-11-04 13:50:00,106.89,106.92,106.84,106.85,75272.0,91.7037,91.7294,91.6608,91.6694,75272.0
2015-11-04 14:00:00,106.85,106.96,106.84,106.94,93283.0,91.6694,91.7637,91.6608,91.7466,93283.0
2015-11-04 14:10:00,106.94,106.99,106.9,106.97,64974.0,91.7466,91.7895,91.7123,91.7723,64974.0
2015-11-04 14:20:00,106.97,106.98,106.84,106.89,33725.0,91.7723,91.7809,91.6608,91.7037,33725.0
2015-11-04 14:30:00,106.9,106.96,106.86,106.93,54742.0,91.7123,91.7637,91.6779,91.738,54742.0
2015-11-04 14:40:00,106.93,106.94,106.86,106.9,76413.0,91.738,91.7466,91.6779,91.7123,76413.0
2015-11-04 14:50:00,106.9,106.9,106.86,106.87,77904.0,91.7123,91.7123,91.6779,91.6865,77904.0
2015-11-04 15:00:00,106.89,106.9,106.71,106.82,51866.0,91.7037,91.7123,91.5492,91.6436,51866.0
2015-11-04 15:10:00,106.82,106.82,106.63,106.69,60266.0,91.6436,91.6436,91.4806,91.5321,60266.0
2015-11-04 15:20:00,106.7,106.8,106.68,106.79,69012.0,91.5407,91.6265,91.5235,91.6179,69012.0
2015-11-04 15:30:00,106.8,106.8,106.61,106.64,55662.0,91.6265,91.6265,91.4635,91.4892,55662.0
2015-11-04 15:40:00,106.64,106.68,106.5,106.61,78071.0,91.4892,91.5235,91.3691,91.4635,78071.0
2015-11-04 15:50:00,106.61,106.64,106.46,106.51,243878.0,91.4635,91.4892,91.3348,91.3777,243878.0
2015-11-05 09:30:00,106.52,106.96,106.32,106.91,67446.0,91.3862,91.7637,91.2147,91.7208,67446.0
2015-11-05 09:40:00,106.87,106.87,106.61,106.66,62771.0,91.6865,91.6865,91.4635,91.5063,62771.0
2015-11-05 09:50:00,106.64,106.73,106.53,106.73,39567.0,91.4892,91.5664,91.3948,91.5664,39567.0
2015-11-05 10:00:00,106.73,106.78,106.52,106.59,41063.0,91.5664,91.6093,91.3862,91.4463,41063.0
2015-11-05 10:10:00,106.61,106.7,106.27,106.3,43061.0,91.4635,91.5407,91.1718,91.1975,43061.0
2015-11-05 10:20:00,106.31,106.45,106.18,106.27,25959.0,91.2061,91.3262,91.0945,91.1718,25959.0
2015-11-05 10:30:00,106.26,106.29,106.08,106.22,24390.0,91.1632,91.1889,91.0088,91.1289,24390.0
2015-11-05 10:40:00,106.22,106.22,105.97,106.07,18902.0,91.1289,91.1289,90.9144,91.0002,18902.0
2015-11-05 10:50:00,106.08,106.17,106.02,106.09,14281.0,91.0088,91.086,90.9573,91.0173,14281.0
2015-11-05 11:00:00,106.1,106.19,106.05,106.05,25341.0,91.0259,91.1031,90.983,90.983,25341.0
2015-11-05 11:10:00,106.04,106.13,106.0,106.1,42593.0,90.9744,91.0516,90.9401,91.0259,42593.0
2015-11-05 11:20:00,106.11,106.15,105.91,105.92,42085.0,91.0345,91.0688,90.8629,90.8715,42085.0
2015-11-05 11:30:00,105.93,106.05,105.92,105.98,17681.0,90.8801,90.983,90.8715,90.923,17681.0
2015-11-05 11:40:00,105.96,106.12,105.95,106.04,25344.0,90.9058,91.0431,90.8972,90.9744,25344.0
2015-11-05 11:50:00,106.02,106.15,106.01,106.09,18957.0,90.9573,91.0688,90.9487,91.0173,18957.0
2015-11-05 12:00:00,106.13,106.17,106.04,106.17,44415.0,91.0516,91.086,90.9744,91.086,44415.0
2015-11-05 12:10:00,106.19,106.2,106.02,106.1,29006.0,91.1031,91.1117,90.9573,91.0259,29006.0
2015-11-05 12:20:00,106.11,106.2,106.06,106.16,46352.0,91.0345,91.1117,90.9916,91.0774,46352.0
2015-11-05 12:30:00,106.18,106.18,106.06,106.09,22784.0,91.0945,91.0945,90.9916,91.0173,22784.0
2015-11-05 12:40:00,106.09,106.14,105.93,106.02,49089.0,91.0173,91.0602,90.8801,90.9573,49089.0
2015-11-05 12:50:00,106.03,106.06,105.96,106.01,18968.0,90.9659,90.9916,90.9058,90.9487,18968.0
2015-11-05 13:00:00,106.02,106.12,106.01,106.1,24145.0,90.9573,91.0431,90.9487,91.0259,24145.0
2015-11-05 13:10:00,106.1,106.14,106.07,106.11,22133.0,91.0259,91.0602,91.0002,91.0345,22133.0
2015-11-05 13:20:00,106.11,106.13,106.01,106.04,30413.0,91.0345,91.0516,90.9487,90.9744,30413.0
2015-11-05 13:30:00,106.04,106.2,106.01,106.17,34933.0,90.9744,91.1117,90.9487,91.086,34933.0
2015-11-05 13:40:00,106.17,106.2,106.1,106.2,20636.0,91.086,91.1117,91.0259,91.1117,20636.0
2015-11-05 13:50:00,106.18,106.29,106.17,106.23,23037.0,91.0945,91.1889,91.086,91.1374,23037.0
2015-11-05 14:00:00,106.25,106.29,106.12,106.14,30373.0,91.1546,91.1889,91.0431,91.0602,30373.0
2015-11-05 14:10:00,106.14,106.14,106.04,106.04,32455.0,91.0602,91.0602,90.9744,90.9744,32455.0
2015-11-05 14:20:00,106.04,106.11,106.03,106.09,33460.0,90.9744,91.0345,90.9659,91.0173,33460.0
2015-11-05 14:30:00,106.09,106.1,106.03,106.09,28400.0,91.0173,91.0259,90.9659,91.0173,28400.0
2015-11-05 14:40:00,106.09,106.16,106.08,106.1,24542.0,91.0173,91.0774,91.0088,91.0259,24542.0
2015-11-05 14:50:00,106.09,106.11,106.04,106.1,32796.0,91.0173,91.0345,90.9744,91.0259,32796.0
2015-11-05 15:00:00,106.1,106.11,106.02,106.09,30437.0,91.0259,91.0345,90.9573,91.0173,30437.0
2015-11-05 15:10:00,106.09,106.13,105.98,106.07,40165.0,91.0173,91.0516,90.923,91.0002,40165.0
2015-11-05 15:20:00,106.08,106.21,106.04,106.17,52573.0,91.0088,91.1203,90.9744,91.086,52573.0
2015-11-05 15:30:00,106.2,106.21,106.15,106.18,45935.0,91.1117,91.1203,91.0688,91.0945,45935.0
2015-11-05 15:40:00,106.18,106.22,106.1,106.16,93233.0,91.0945,91.1289,91.0259,91.0774,93233.0
2015-11-05 15:50:00,106.16,106.2,106.09,106.11,145195.0,91.0774,91.1117,91.0173,91.0345,145195.0
2015-11-06 09:30:00,105.32,105.97,105.09,105.82,143939.0,90.3567,90.9144,90.1594,90.7857,143939.0
2015-11-06 09:40:00,105.83,106.08,105.82,105.94,25898.0,90.7943,91.0088,90.7857,90.8886,25898.0
2015-11-06 09:50:00,105.92,106.01,105.83,105.98,41239.0,90.8715,90.9487,90.7943,90.923,41239.0
2015-11-06 10:00:00,105.98,105.98,105.63,105.77,37731.0,90.923,90.923,90.6227,90.7428,37731.0
2015-11-06 10:10:00,105.77,105.97,105.73,105.93,49213.0,90.7428,90.9144,90.7085,90.8801,49213.0
2015-11-06 10:20:00,105.92,105.92,105.73,105.83,104515.0,90.8715,90.8715,90.7085,90.7943,104515.0
2015-11-06 10:30:00,105.82,106.05,105.79,105.98,76504.0,90.7857,90.983,90.76,90.923,76504.0
2015-11-06 10:40:00,105.99,106.25,105.99,106.03,56947.0,90.9315,91.1546,90.9315,90.9659,56947.0
2015-11-06 10:50:00,106.03,106.09,105.87,105.89,45428.0,90.9659,91.0173,90.8286,90.8457,45428.0
2015-11-06 11:00:00,105.91,106.0,105.79,105.92,26319.0,90.8629,90.9401,90.76,90.8715,26319.0
2015-11-06 11:10:00,105.91,106.01,105.76,105.77,29217.0,90.8629,90.9487,90.7342,90.7428,29217.0
2015-11-06 11:20:00,105.76,105.88,105.65,105.68,28709.0,90.7342,90.8372,90.6398,90.6656,28709.0
2015-11-06 11:30:00,105.71,105.8,105.68,105.76,19649.0,90.6913,90.7685,90.6656,90.7342,19649.0
2015-11-06 11:40:00,105.77,105.84,105.69,105.8,18841.0,90.7428,90.8029,90.6742,90.7685,18841.0
2015-11-06 11:50:00,105.82,105.97,105.81,105.87,20112.0,90.7857,90.9144,90.7771,90.8286,20112.0
2015-11-06 12:00:00,105.88,105.94,105.76,105.92,60492.0,90.8372,90.8886,90.7342,90.8715,60492.0
2015-11-06 12:10:00,105.93,106.0,105.84,105.87,22000.0,90.8801,90.9401,90.8029,90.8286,22000.0
2015-11-06 12:20:00,105.86,105.86,105.75,105.78,21979.0,90.82,90.82,90.7256,90.7514,21979.0
2015-11-06 12:30:00,105.77,105.81,105.68,105.74,15064.0,90.7428,90.7771,90.6656,90.7171,15064.0
2015-11-06 12:40:00,105.73,105.84,105.68,105.79,16833.0,90.7085,90.8029,90.6656,90.76,16833.0
2015-11-06 12:50:00,105.78,105.88,105.78,105.85,19452.0,90.7514,90.8372,90.7514,90.8114,19452.0
2015-11-06 13:00:00,105.86,105.94,105.83,105.93,25796.0,90.82,90.8886,90.7943,90.8801,25796.0
2015-11-06 13:10:00,105.93,106.05,105.92,106.03,31845.0,90.8801,90.983,90.8715,90.9659,31845.0
2015-11-06 13:20:00,106.03,106.12,106.03,106.04,36443.0,90.9659,91.0431,90.9659,90.9744,36443.0
2015-11-06 13:30:00,106.04,106.04,105.78,105.95,77822.0,90.9744,90.9744,90.7514,90.8972,77822.0
2015-11-06 13:40:00,105.95,106.02,105.9,106.02,30278.0,90.8972,90.9573,90.8543,90.9573,30278.0
2015-11-06 13:50:00,106.0,106.17,105.99,106.13,29796.0,90.9401,91.086,90.9315,91.0516,29796.0
2015-11-06 14:00:00,106.14,106.24,106.08,106.21,38440.0,91.0602,91.146,91.0088,91.1203,38440.0
2015-11-06 14:10:00,106.21,106.23,105.96,105.98,32729.0,91.1203,91.1374,90.9058,90.923,32729.0
2015-11-06 14:20:00,105.98,106.01,105.88,105.92,57525.0,90.923,90.9487,90.8372,90.8715,57525.0
2015-11-06 14:30:00,105.91,105.92,105.73,105.74,55321.0,90.8629,90.8715,90.7085,90.7171,55321.0
2015-11-06 14:40:00,105.71,105.87,105.7,105.87,25277.0,90.6913,90.8286,90.6827,90.8286,25277.0
2015-11-06 14:50:00,105.87,105.95,105.85,105.91,40115.0,90.8286,90.8972,90.8114,90.8629,40115.0
2015-11-06 15:00:00,105.91,105.92,105.82,105.86,40195.0,90.8629,90.8715,90.7857,90.82,40195.0
2015-11-06 15:10:00,105.86,105.89,105.82,105.86,32132.0,90.82,90.8457,90.7857,90.82,32132.0
2015-11-06 15:20:00,105.86,105.91,105.83,105.86,51171.0,90.82,90.8629,90.7943,90.82,51171.0
2015-11-06 15:30:00,105.86,105.95,105.81,105.82,69237.0,90.82,90.8972,90.7771,90.7857,69237.0
2015-11-06 15:40:00,105.83,106.03,105.82,106.0,67946.0,90.7943,90.9659,90.7857,90.9401,67946.0
2015-11-06 15:50:00,106.0,106.0,105.85,106.0,197747.0,90.9401,90.9401,90.8114,90.9401,197747.0
2015-11-09 09:30:00,105.23,105.73,105.18,105.35,158344.0,90.2795,90.7085,90.2366,90.3825,158344.0
2015-11-09 09:40:00,105.33,105.33,104.66,105.05,83891.0,90.3653,90.3653,89.7905,90.1251,83891.0
2015-11-09 09:50:00,105.02,105.15,104.96,105.02,33518.0,90.0994,90.2109,90.0479,90.0994,33518.0
2015-11-09 10:00:00,105.03,105.14,104.98,105.13,50668.0,90.1079,90.2023,90.065,90.1937,50668.0
2015-11-09 10:10:00,105.13,105.13,104.98,105.04,37924.0,90.1937,90.1937,90.065,90.1165,37924.0
2015-11-09 10:20:00,105.01,105.02,104.77,104.84,28874.0,90.0908,90.0994,89.8849,89.9449,28874.0
2015-11-09 10:30:00,104.82,105.04,104.79,104.99,37735.0,89.9278,90.1165,89.902,90.0736,37735.0
2015-11-09 10:40:00,104.99,105.0,104.94,104.98,33664.0,90.0736,90.0822,90.0307,90.065,33664.0
2015-11-09 10:50:00,104.98,105.01,104.91,104.96,34265.0,90.065,90.0908,90.005,90.0479,34265.0
2015-11-09 11:00:00,104.96,104.99,104.81,104.81,25444.0,90.0479,90.0736,89.9192,89.9192,25444.0
2015-11-09 11:10:00,104.81,104.9,104.73,104.85,29997.0,89.9192,89.9964,89.8506,89.9535,29997.0
2015-11-09 11:20:00,104.84,104.88,104.8,104.83,39668.0,89.9449,89.9792,89.9106,89.9363,39668.0
2015-11-09 11:30:00,104.8,104.94,104.8,104.91,28389.0,89.9106,90.0307,89.9106,90.005,28389.0
2015-11-09 11:40:00,104.89,104.9,104.74,104.75,17372.0,89.9878,89.9964,89.8591,89.8677,17372.0
2015-11-09 11:50:00,104.75,104.75,104.66,104.68,19996.0,89.8677,89.8677,89.7905,89.8077,19996.0
2015-11-09 12:00:00,104.66,104.79,104.62,104.79,19705.0,89.7905,89.902,89.7562,89.902,19705.0
2015-11-09 12:10:00,104.77,104.86,104.75,104.8,22085.0,89.8849,89.9621,89.8677,89.9106,22085.0
2015-11-09 12:20:00,104.8,104.84,104.76,104.82,25594.0,89.9106,89.9449,89.8763,89.9278,25594.0
2015-11-09 12:30:00,104.82,104.87,104.78,104.85,19907.0,89.9278,89.9707,89.8934,89.9535,19907.0
2015-11-09 12:40:00,104.86,104.9,104.81,104.82,27193.0,89.9621,89.9964,89.9192,89.9278,27193.0
2015-11-09 12:50:00,104.81,104.86,104.8,104.83,12829.0,89.9192,89.9621,89.9106,89.9363,12829.0
2015-11-09 13:00:00,104.86,104.88,104.66,104.71,24574.0,89.9621,89.9792,89.7905,89.8334,24574.0
2015-11-09 13:10:00,104.72,104.73,104.6,104.65,24505.0,89.842,89.8506,89.739,89.7819,24505.0
2015-11-09 13:20:00,104.64,104.74,104.62,104.74,18731.0,89.7733,89.8591,89.7562,89.8591,18731.0
2015-11-09 13:30:00,104.74,104.82,104.67,104.79,24931.0,89.8591,89.9278,89.7991,89.902,24931.0
2015-11-09 13:40:00,104.8,104.85,104.74,104.76,28685.0,89.9106,89.9535,89.8591,89.8763,28685.0
2015-11-09 13:50:00,104.76,104.81,104.67,104.76,30781.0,89.8763,89.9192,89.7991,89.8763,30781.0
2015-11-09 14:00:00,104.75,104.93,104.75,104.86,37031.0,89.8677,90.0221,89.8677,89.9621,37031.0
2015-11-09 14:10:00,104.85,104.88,104.72,104.76,21918.0,89.9535,89.9792,89.842,89.8763,21918.0
2015-11-09 14:20:00,104.76,104.81,104.71,104.73,25696.0,89.8763,89.9192,89.8334,89.8506,25696.0
2015-11-09 14:30:00,104.74,104.85,104.63,104.63,29235.0,89.8591,89.9535,89.7648,89.7648,29235.0
2015-11-09 14:40:00,104.63,104.67,104.55,104.63,21789.0,89.7648,89.7991,89.6961,89.7648,21789.0
2015-11-09 14:50:00,104.64,104.74,104.64,104.71,30537.0,89.7733,89.8591,89.7733,89.8334,30537.0
2015-11-09 15:00:00,104.71,104.78,104.63,104.67,31897.0,89.8334,89.8934,89.7648,89.7991,31897.0
2015-11-09 15:10:00,104.67,104.79,104.6,104.66,35969.0,89.7991,89.902,89.739,89.7905,35969.0
2015-11-09 15:20:00,104.68,104.82,104.65,104.79,52160.0,89.8077,89.9278,89.7819,89.902,52160.0
2015-11-09 15:30:00,104.79,104.97,104.79,104.95,110512.0,89.902,90.0565,89.902,90.0393,110512.0
2015-11-09 15:40:00,104.96,105.04,104.95,105.01,217206.0,90.0479,90.1165,90.0393,90.0908,217206.0
2015-11-09 15:50:00,105.02,105.03,104.83,104.89,185965.0,90.0994,90.1079,89.9363,89.9878,185965.0
2015-11-10 09:30:00,104.58,105.04,104.5,104.83,70250.0,89.7219,90.1165,89.6532,89.9363,70250.0
2015-11-10 09:40:00,104.83,104.97,104.79,104.95,80506.0,89.9363,90.0565,89.902,90.0393,80506.0
2015-11-10 09:50:00,104.95,105.13,104.9,105.0,40192.0,90.0393,90.1937,89.9964,90.0822,40192.0
2015-11-10 10:00:00,104.98,105.06,104.89,104.96,39968.0,90.065,90.1337,89.9878,90.0479,39968.0
2015-11-10 10:10:00,105.0,105.07,104.89,104.89,25540.0,90.0822,90.1422,89.9878,89.9878,25540.0
2015-11-10 10:20:00,104.87,104.98,104.83,104.94,19312.0,89.9707,90.065,89.9363,90.0307,19312.0
2015-11-10 10:30:00,104.94,105.04,104.9,105.01,21193.0,90.0307,90.1165,89.9964,90.0908,21193.0
2015-11-10 10:40:00,105.04,105.07,104.96,105.01,40347.0,90.1165,90.1422,90.0479,90.0908,40347.0
2015-11-10 10:50:00,105.03,105.09,105.0,105.07,21809.0,90.1079,90.1594,90.0822,90.1422,21809.0
2015-11-10 11:00:00,105.09,105.14,104.99,105.0,19344.0,90.1594,90.2023,90.0736,90.0822,19344.0
2015-11-10 11:10:00,104.99,105.07,104.96,105.06,27299.0,90.0736,90.1422,90.0479,90.1337,27299.0
2015-11-10 11:20:00,105.06,105.1,104.82,104.87,19116.0,90.1337,90.168,89.9278,89.9707,19116.0
2015-11-10 11:30:00,104.87,104.96,104.84,104.9,15898.0,89.9707,90.0479,89.9449,89.9964,15898.0
2015-11-10 11:40:00,104.91,105.12,104.89,105.05,22054.0,90.005,90.1851,89.9878,90.1251,22054.0
2015-11-10 11:50:00,105.05,105.09,104.96,105.0,13157.0,90.1251,90.1594,90.0479,90.0822,13157.0
2015-11-10 12:00:00,104.97,105.08,104.95,105.05,16052.0,90.0565,90.1508,90.0393,90.1251,16052.0
2015-11-10 12:10:00,105.05,105.13,105.03,105.1,46638.0,90.1251,90.1937,90.1079,90.168,46638.0
2015-11-10 12:20:00,105.1,105.15,105.04,105.05,11439.0,90.168,90.2109,90.1165,90.1251,11439.0
2015-11-10 12:30:00,105.02,105.03,104.92,104.97,7280.0,90.0994,90.1079,90.0136,90.0565,7280.0
2015-11-10 12:40:00,104.96,105.07,104.95,105.06,48194.0,90.0479,90.1422,90.0393,90.1337,48194.0
2015-11-10 12:50:00,105.07,105.07,105.02,105.07,32568.0,90.1422,90.1422,90.0994,90.1422,32568.0
2015-11-10 13:00:00,105.06,105.09,104.97,105.01,16234.0,90.1337,90.1594,90.0565,90.0908,16234.0
2015-11-10 13:10:00,105.01,105.09,104.9,104.93,43124.0,90.0908,90.1594,89.9964,90.0221,43124.0
2015-11-10 13:20:00,104.91,104.93,104.84,104.91,18964.0,90.005,90.0221,89.9449,90.005,18964.0
2015-11-10 13:30:00,104.9,105.01,104.9,105.0,10999.0,89.9964,90.0908,89.9964,90.0822,10999.0
2015-11-10 13:40:00,104.99,105.01,104.97,104.97,14705.0,90.0736,90.0908,90.0565,90.0565,14705.0
2015-11-10 13:50:00,104.99,105.0,104.95,104.99,24793.0,90.0736,90.0822,90.0393,90.0736,24793.0
2015-11-10 14:00:00,104.99,105.05,104.98,105.03,11135.0,90.0736,90.1251,90.065,90.1079,11135.0
2015-11-10 14:10:00,105.03,105.1,105.02,105.06,21358.0,90.1079,90.168,90.0994,90.1337,21358.0
2015-11-10 14:20:00,105.05,105.06,105.03,105.05,17146.0,90.1251,90.1337,90.1079,90.1251,17146.0
2015-11-10 14:30:00,105.05,105.1,105.03,105.09,12550.0,90.1251,90.168,90.1079,90.1594,12550.0
2015-11-10 14:40:00,105.08,105.2,105.06,105.16,36228.0,90.1508,90.2538,90.1337,90.2195,36228.0
2015-11-10 14:50:00,105.16,105.2,105.1,105.1,33846.0,90.2195,90.2538,90.168,90.168,33846.0
2015-11-10 15:00:00,105.09,105.17,105.07,105.17,34003.0,90.1594,90.228,90.1422,90.228,34003.0
2015-11-10 15:10:00,105.17,105.19,105.08,105.09,40511.0,90.228,90.2452,90.1508,90.1594,40511.0
2015-11-10 15:20:00,105.09,105.1,104.99,105.05,34664.0,90.1594,90.168,90.0736,90.1251,34664.0
2015-11-10 15:30:00,105.05,105.11,105.04,105.09,52568.0,90.1251,90.1766,90.1165,90.1594,52568.0
2015-11-10 15:40:00,105.1,105.15,105.07,105.11,68656.0,90.168,90.2109,90.1422,90.1766,68656.0
2015-11-10 15:50:00,105.1,105.18,104.98,105.08,141968.0,90.168,90.2366,90.065,90.1508,141968.0
2015-11-11 09:30:00,105.3,105.47,105.11,105.43,47133.0,90.3396,90.4854,90.1766,90.4511,47133.0
2015-11-11 09:40:00,105.43,105.61,105.24,105.35,159818.0,90.4511,90.6055,90.2881,90.3825,159818.0
2015-11-11 09:50:00,105.33,105.5,105.33,105.4,43261.0,90.3653,90.5112,90.3653,90.4254,43261.0
2015-11-11 10:00:00,105.4,105.44,105.2,105.2,22670.0,90.4254,90.4597,90.2538,90.2538,22670.0
2015-11-11 10:10:00,105.21,105.26,105.06,105.21,32593.0,90.2624,90.3053,90.1337,90.2624,32593.0
2015-11-11 10:20:00,105.19,105.28,105.17,105.22,20347.0,90.2452,90.3224,90.228,90.2709,20347.0
2015-11-11 10:30:00,105.22,105.3,105.14,105.22,35339.0,90.2709,90.3396,90.2023,90.2709,35339.0
2015-11-11 10:40:00,105.22,105.37,105.2,105.34,25811.0,90.2709,90.3996,90.2538,90.3739,25811.0
2015-11-11 10:50:00,105.35,105.38,105.27,105.35,54144.0,90.3825,90.4082,90.3138,90.3825,54144.0
2015-11-11 11:00:00,105.35,105.39,105.28,105.33,54090.0,90.3825,90.4168,90.3224,90.3653,54090.0
2015-11-11 11:10:00,105.33,105.37,105.29,105.34,49005.0,90.3653,90.3996,90.331,90.3739,49005.0
2015-11-11 11:20:00,105.35,105.43,105.32,105.39,35674.0,90.3825,90.4511,90.3567,90.4168,35674.0
2015-11-11 11:30:00,105.42,105.48,105.38,105.44,36354.0,90.4425,90.494,90.4082,90.4597,36354.0
2015-11-11 11:40:00,105.42,105.44,105.41,105.44,53272.0,90.4425,90.4597,90.4339,90.4597,53272.0
2015-11-11 11:50:00,105.43,105.49,105.43,105.47,41431.0,90.4511,90.5026,90.4511,90.4854,41431.0
2015-11-11 12:00:00,105.47,105.53,105.45,105.52,21656.0,90.4854,90.5369,90.4683,90.5283,21656.0
2015-11-11 12:10:00,105.52,105.52,105.48,105.49,24212.0,90.5283,90.5283,90.494,90.5026,24212.0
2015-11-11 12:20:00,105.48,105.53,105.46,105.49,67738.0,90.494,90.5369,90.4768,90.5026,67738.0
2015-11-11 12:30:00,105.5,105.55,105.47,105.54,62844.0,90.5112,90.5541,90.4854,90.5455,62844.0
2015-11-11 12:40:00,105.54,105.59,105.54,105.57,34963.0,90.5455,90.5884,90.5455,90.5712,34963.0
2015-11-11 12:50:00,105.57,105.57,105.4,105.46,27929.0,90.5712,90.5712,90.4254,90.4768,27929.0
2015-11-11 13:00:00,105.45,105.46,105.24,105.25,28730.0,90.4683,90.4768,90.2881,90.2967,28730.0
2015-11-11 13:10:00,105.25,105.3,105.18,105.27,14646.0,90.2967,90.3396,90.2366,90.3138,14646.0
2015-11-11 13:20:00,105.27,105.34,105.18,105.19,21250.0,90.3138,90.3739,90.2366,90.2452,21250.0
2015-11-11 13:30:00,105.2,105.24,105.18,105.23,13503.0,90.2538,90.2881,90.2366,90.2795,13503.0
2015-11-11 13:40:00,105.24,105.4,105.21,105.4,21552.0,90.2881,90.4254,90.2624,90.4254,21552.0
2015-11-11 13:50:00,105.39,105.41,105.32,105.34,21409.0,90.4168,90.4339,90.3567,90.3739,21409.0
2015-11-11 14:00:00,105.34,105.4,105.25,105.36,20144.0,90.3739,90.4254,90.2967,90.391,20144.0
2015-11-11 14:10:00,105.35,105.42,105.33,105.41,21414.0,90.3825,90.4425,90.3653,90.4339,21414.0
2015-11-11 14:20:00,105.42,105.48,105.4,105.48,22687.0,90.4425,90.494,90.4254,90.494,22687.0
2015-11-11 14:30:00,105.5,105.5,105.35,105.38,19858.0,90.5112,90.5112,90.3825,90.4082,19858.0
2015-11-11 14:40:00,105.37,105.37,105.21,105.24,15514.0,90.3996,90.3996,90.2624,90.2881,15514.0
2015-11-11 14:50:00,105.24,105.27,105.1,105.12,20336.0,90.2881,90.3138,90.168,90.1851,20336.0
2015-11-11 15:00:00,105.1,105.2,105.07,105.1,24069.0,90.168,90.2538,90.1422,90.168,24069.0
2015-11-11 15:10:00,105.1,105.26,105.09,105.14,25167.0,90.168,90.3053,90.1594,90.2023,25167.0
2015-11-11 15:20:00,105.16,105.23,105.04,105.23,35504.0,90.2195,90.2795,90.1165,90.2795,35504.0
2015-11-11 15:30:00,105.22,105.29,105.12,105.18,27081.0,90.2709,90.331,90.1851,90.2366,27081.0
2015-11-11 15:40:00,105.19,105.3,105.14,105.2,67117.0,90.2452,90.3396,90.2023,90.2538,67117.0
2015-11-11 15:50:00,105.19,105.26,105.1,105.1,157917.0,90.2452,90.3053,90.168,90.168,157917.0
2015-11-12 09:30:00,104.82,105.23,104.16,104.87,112847.0,89.9278,90.2795,89.3615,89.9707,112847.0
2015-11-12 09:40:00,104.85,104.91,104.66,104.76,35126.0,89.9535,90.005,89.7905,89.8763,35126.0
2015-11-12 09:50:00,104.74,104.79,104.5,104.6,34199.0,89.8591,89.902,89.6532,89.739,34199.0
2015-11-12 10:00:00,104.58,104.58,104.27,104.38,49196.0,89.7219,89.7219,89.4559,89.5503,49196.0
2015-11-12 10:10:00,104.39,104.49,104.26,104.43,29810.0,89.5589,89.6447,89.4473,89.5932,29810.0
2015-11-12 10:20:00,104.42,104.5,104.39,104.44,26688.0,89.5846,89.6532,89.5589,89.6018,26688.0
2015-11-12 10:30:00,104.45,104.45,104.25,104.44,44027.0,89.6103,89.6103,89.4387,89.6018,44027.0
2015-11-12 10:40:00,104.42,104.49,104.37,104.4,41656.0,89.5846,89.6447,89.5417,89.5674,41656.0
2015-11-12 10:50:00,104.4,104.68,104.38,104.68,33736.0,89.5674,89.8077,89.5503,89.8077,33736.0
2015-11-12 11:00:00,104.67,104.7,104.6,104.64,29993.0,89.7991,89.8248,89.739,89.7733,29993.0
2015-11-12 11:10:00,104.62,104.65,104.52,104.59,23461.0,89.7562,89.7819,89.6704,89.7304,23461.0
2015-11-12 11:20:00,104.59,104.6,104.48,104.51,17512.0,89.7304,89.739,89.6361,89.6618,17512.0
2015-11-12 11:30:00,104.51,104.51,104.38,104.44,15294.0,89.6618,89.6618,89.5503,89.6018,15294.0
2015-11-12 11:40:00,104.44,104.5,104.37,104.46,44663.0,89.6018,89.6532,89.5417,89.6189,44663.0
2015-11-12 11:50:00,104.47,104.55,104.36,104.55,14688.0,89.6275,89.6961,89.5331,89.6961,14688.0
2015-11-12 12:00:00,104.55,104.57,104.4,104.41,13548.0,89.6961,89.7133,89.5674,89.576,13548.0
2015-11-12 12:10:00,104.41,104.44,104.26,104.3,19694.0,89.576,89.6018,89.4473,89.4816,19694.0
2015-11-12 12:20:00,104.3,104.31,104.23,104.25,20650.0,89.4816,89.4902,89.4216,89.4387,20650.0
2015-11-12 12:30:00,104.23,104.26,104.2,104.21,16199.0,89.4216,89.4473,89.3959,89.4044,16199.0
2015-11-12 12:40:00,104.21,104.37,104.21,104.37,14954.0,89.4044,89.5417,89.4044,89.5417,14954.0
2015-11-12 12:50:00,104.36,104.46,104.36,104.42,18334.0,89.5331,89.6189,89.5331,89.5846,18334.0
2015-11-12 13:00:00,104.42,104.51,104.4,104.41,28531.0,89.5846,89.6618,89.5674,89.576,28531.0
2015-11-12 13:10:00,104.42,104.49,104.36,104.49,15130.0,89.5846,89.6447,89.5331,89.6447,15130.0
2015-11-12 13:20:00,104.47,104.51,104.42,104.51,19277.0,89.6275,89.6618,89.5846,89.6618,19277.0
2015-11-12 13:30:00,104.51,104.52,104.43,104.51,18245.0,89.6618,89.6704,89.5932,89.6618,18245.0
2015-11-12 13:40:00,104.52,104.53,104.38,104.47,16734.0,89.6704,89.679,89.5503,89.6275,16734.0
2015-11-12 13:50:00,104.45,104.51,104.42,104.49,23939.0,89.6103,89.6618,89.5846,89.6447,23939.0
2015-11-12 14:00:00,104.49,104.54,104.45,104.53,23457.0,89.6447,89.6875,89.6103,89.679,23457.0
2015-11-12 14:10:00,104.53,104.53,104.42,104.47,18094.0,89.679,89.679,89.5846,89.6275,18094.0
2015-11-12 14:20:00,104.47,104.61,104.46,104.57,82808.0,89.6275,89.7476,89.6189,89.7133,82808.0
2015-11-12 14:30:00,104.57,104.58,104.5,104.54,53274.0,89.7133,89.7219,89.6532,89.6875,53274.0
2015-11-12 14:40:00,104.53,104.58,104.48,104.49,29478.0,89.679,89.7219,89.6361,89.6447,29478.0
2015-11-12 14:50:00,104.48,104.55,104.4,104.53,41044.0,89.6361,89.6961,89.5674,89.679,41044.0
2015-11-12 15:00:00,104.55,104.55,104.42,104.45,38241.0,89.6961,89.6961,89.5846,89.6103,38241.0
2015-11-12 15:10:00,104.45,104.54,104.39,104.52,32263.0,89.6103,89.6875,89.5589,89.6704,32263.0
2015-11-12 15:20:00,104.53,104.57,104.44,104.52,48379.0,89.679,89.7133,89.6018,89.6704,48379.0
2015-11-12 15:30:00,104.54,104.56,104.44,104.46,58174.0,89.6875,89.7047,89.6018,89.6189,58174.0
2015-11-12 15:40:00,104.45,104.49,104.33,104.41,94246.0,89.6103,89.6447,89.5074,89.576,94246.0
2015-11-12 15:50:00,104.4,104.42,104.3,104.31,145197.0,89.5674,89.5846,89.4816,89.4902,145197.0
2015-11-13 09:30:00,104.21,104.5,103.4,103.68,139990.0,89.4044,89.6532,88.7095,88.9497,139990.0
2015-11-13 09:40:00,103.72,103.98,103.56,103.7,40602.0,88.984,89.2071,88.8468,88.9669,40602.0
2015-11-13 09:50:00,103.7,103.93,103.67,103.87,33422.0,88.9669,89.1642,88.9412,89.1127,33422.0
2015-11-13 10:00:00,103.87,103.88,103.49,103.49,39752.0,89.1127,89.1213,88.7867,88.7867,39752.0
2015-11-13 10:10:00,103.49,103.49,103.18,103.28,59824.0,88.7867,88.7867,88.5208,88.6066,59824.0
2015-11-13 10:20:00,103.31,103.45,103.28,103.31,24855.0,88.6323,88.7524,88.6066,88.6323,24855.0
2015-11-13 10:30:00,103.3,103.5,103.22,103.45,28795.0,88.6237,88.7953,88.5551,88.7524,28795.0
2015-11-13 10:40:00,103.49,103.55,103.4,103.47,15938.0,88.7867,88.8382,88.7095,88.7696,15938.0
2015-11-13 10:50:00,103.47,103.48,103.37,103.46,30881.0,88.7696,88.7781,88.6838,88.761,30881.0
2015-11-13 11:00:00,103.44,103.45,103.2,103.29,41963.0,88.7438,88.7524,88.5379,88.6151,41963.0
2015-11-13 11:10:00,103.28,103.29,103.11,103.22,30230.0,88.6066,88.6151,88.4607,88.5551,30230.0
2015-11-13 11:20:00,103.23,103.42,103.2,103.33,40970.0,88.5637,88.7267,88.5379,88.6495,40970.0
2015-11-13 11:30:00,103.32,103.44,103.27,103.36,13712.0,88.6409,88.7438,88.598,88.6752,13712.0
2015-11-13 11:40:00,103.33,103.44,103.33,103.41,11853.0,88.6495,88.7438,88.6495,88.7181,11853.0
2015-11-13 11:50:00,103.4,103.58,103.36,103.58,21932.0,88.7095,88.8639,88.6752,88.8639,21932.0
2015-11-13 12:00:00,103.58,103.59,103.5,103.52,24020.0,88.8639,88.8725,88.7953,88.8125,24020.0
2015-11-13 12:10:00,103.53,103.69,103.51,103.57,77133.0,88.821,88.9583,88.8039,88.8554,77133.0
2015-11-13 12:20:00,103.57,103.62,103.48,103.48,18555.0,88.8554,88.8983,88.7781,88.7781,18555.0
2015-11-13 12:30:00,103.5,103.53,103.4,103.43,25285.0,88.7953,88.821,88.7095,88.7352,25285.0
2015-11-13 12:40:00,103.42,103.44,103.27,103.3,18866.0,88.7267,88.7438,88.598,88.6237,18866.0
2015-11-13 12:50:00,103.31,103.42,103.28,103.4,38213.0,88.6323,88.7267,88.6066,88.7095,38213.0
2015-11-13 13:00:00,103.41,103.58,103.38,103.45,28665.0,88.7181,88.8639,88.6924,88.7524,28665.0
2015-11-13 13:10:00,103.45,103.49,103.39,103.45,12393.0,88.7524,88.7867,88.7009,88.7524,12393.0
2015-11-13 13:20:00,103.45,103.51,103.39,103.48,23904.0,88.7524,88.8039,88.7009,88.7781,23904.0
2015-11-13 13:30:00,103.5,103.51,103.34,103.42,27307.0,88.7953,88.8039,88.658,88.7267,27307.0
2015-11-13 13:40:00,103.43,103.49,103.37,103.4,29895.0,88.7352,88.7867,88.6838,88.7095,29895.0
2015-11-13 13:50:00,103.41,103.52,103.37,103.4,18933.0,88.7181,88.8125,88.6838,88.7095,18933.0
2015-11-13 14:00:00,103.38,103.47,103.31,103.32,26855.0,88.6924,88.7696,88.6323,88.6409,26855.0
2015-11-13 14:10:00,103.3,103.44,103.28,103.37,23076.0,88.6237,88.7438,88.6066,88.6838,23076.0
2015-11-13 14:20:00,103.38,103.42,103.34,103.35,26445.0,88.6924,88.7267,88.658,88.6666,26445.0
2015-11-13 14:30:00,103.35,103.38,103.2,103.22,34993.0,88.6666,88.6924,88.5379,88.5551,34993.0
2015-11-13 14:40:00,103.22,103.23,103.06,103.15,33140.0,88.5551,88.5637,88.4178,88.495,33140.0
2015-11-13 14:50:00,103.15,103.22,103.03,103.12,37055.0,88.495,88.5551,88.3921,88.4693,37055.0
2015-11-13 15:00:00,103.12,103.2,103.11,103.2,27291.0,88.4693,88.5379,88.4607,88.5379,27291.0
2015-11-13 15:10:00,103.19,103.3,103.1,103.1,34369.0,88.5293,88.6237,88.4521,88.4521,34369.0
2015-11-13 15:20:00,103.12,103.12,103.02,103.05,33015.0,88.4693,88.4693,88.3835,88.4092,33015.0
2015-11-13 15:30:00,103.05,103.25,103.04,103.23,57883.0,88.4092,88.5808,88.4007,88.5637,57883.0
2015-11-13 15:40:00,103.2,103.28,103.09,103.21,96976.0,88.5379,88.6066,88.4436,88.5465,96976.0
2015-11-13 15:50:00,103.18,103.25,103.1,103.16,151655.0,88.5208,88.5808,88.4521,88.5036,151655.0
2015-11-16 09:30:00,103.69,104.14,103.56,104.11,270518.0,88.9583,89.3444,88.8468,89.3186,270518.0
2015-11-16 09:40:00,104.14,104.59,103.94,104.56,181152.0,89.3444,89.7304,89.1728,89.7047,181152.0
2015-11-16 09:50:00,104.56,104.93,104.55,104.75,232097.0,89.7047,90.0221,89.6961,89.8677,232097.0
2015-11-16 10:00:00,104.74,104.9,104.64,104.84,145491.0,89.8591,89.9964,89.7733,89.9449,145491.0
2015-11-16 10:10:00,104.85,105.15,104.85,105.09,130934.0,89.9535,90.2109,89.9535,90.1594,130934.0
2015-11-16 10:20:00,105.06,105.1,104.83,104.98,95854.0,90.1337,90.168,89.9363,90.065,95854.0
2015-11-16 10:30:00,104.98,105.01,104.88,105.0,93590.0,90.065,90.0908,89.9792,90.0822,93590.0
2015-11-16 10:40:00,105.01,105.32,105.0,105.09,173624.0,90.0908,90.3567,90.0822,90.1594,173624.0
2015-11-16 10:50:00,105.1,105.42,105.04,105.29,122493.0,90.168,90.4425,90.1165,90.331,122493.0
2015-11-16 11:00:00,105.29,105.56,105.28,105.47,111233.0,90.331,90.5626,90.3224,90.4854,111233.0
2015-11-16 11:10:00,105.47,105.69,105.45,105.68,58795.0,90.4854,90.6742,90.4683,90.6656,58795.0
2015-11-16 11:20:00,105.68,105.81,105.3,105.5,135368.0,90.6656,90.7771,90.3396,90.5112,135368.0
2015-11-16 11:30:00,105.5,105.55,105.25,105.29,120948.0,90.5112,90.5541,90.2967,90.331,120948.0
2015-11-16 11:40:00,105.29,105.37,105.23,105.28,72557.0,90.331,90.3996,90.2795,90.3224,72557.0
2015-11-16 11:50:00,105.27,105.3,105.2,105.22,43628.0,90.3138,90.3396,90.2538,90.2709,43628.0
2015-11-16 12:00:00,105.25,105.5,105.21,105.42,44636.0,90.2967,90.5112,90.2624,90.4425,44636.0
2015-11-16 12:10:00,105.43,105.43,105.19,105.25,38799.0,90.4511,90.4511,90.2452,90.2967,38799.0
2015-11-16 12:20:00,105.28,105.42,105.22,105.4,53759.0,90.3224,90.4425,90.2709,90.4254,53759.0
2015-11-16 12:30:00,105.42,105.61,105.4,105.45,22639.0,90.4425,90.6055,90.4254,90.4683,22639.0
2015-11-16 12:40:00,105.46,105.64,105.36,105.41,41511.0,90.4768,90.6313,90.391,90.4339,41511.0
2015-11-16 12:50:00,105.41,105.51,105.38,105.42,23941.0,90.4339,90.5197,90.4082,90.4425,23941.0
2015-11-16 13:00:00,105.43,105.52,105.39,105.48,19766.0,90.4511,90.5283,90.4168,90.494,19766.0
2015-11-16 13:10:00,105.48,105.69,105.46,105.69,36682.0,90.494,90.6742,90.4768,90.6742,36682.0
2015-11-16 13:20:00,105.7,105.74,105.61,105.65,31865.0,90.6827,90.7171,90.6055,90.6398,31865.0
2015-11-16 13:30:00,105.65,105.78,105.65,105.69,35445.0,90.6398,90.7514,90.6398,90.6742,35445.0
2015-11-16 13:40:00,105.68,105.8,105.65,105.8,29614.0,90.6656,90.7685,90.6398,90.7685,29614.0
2015-11-16 13:50:00,105.8,105.85,105.73,105.81,28887.0,90.7685,90.8114,90.7085,90.7771,28887.0
2015-11-16 14:00:00,105.81,105.87,105.73,105.75,36244.0,90.7771,90.8286,90.7085,90.7256,36244.0
2015-11-16 14:10:00,105.75,106.0,105.71,105.95,50349.0,90.7256,90.9401,90.6913,90.8972,50349.0
2015-11-16 14:20:00,105.94,105.98,105.85,105.9,35346.0,90.8886,90.923,90.8114,90.8543,35346.0
2015-11-16 14:30:00,105.9,105.92,105.74,105.74,74643.0,90.8543,90.8715,90.7171,90.7171,74643.0
2015-11-16 14:40:00,105.75,105.79,105.68,105.71,71327.0,90.7256,90.76,90.6656,90.6913,71327.0
2015-11-16 14:50:00,105.72,105.97,105.7,105.97,124566.0,90.6999,90.9144,90.6827,90.9144,124566.0
2015-11-16 15:00:00,105.97,106.01,105.87,106.01,85215.0,90.9144,90.9487,90.8286,90.9487,85215.0
2015-11-16 15:10:00,106.01,106.15,106.01,106.09,101166.0,90.9487,91.0688,90.9487,91.0173,101166.0
2015-11-16 15:20:00,106.09,106.36,106.02,106.18,125628.0,91.0173,91.249,90.9573,91.0945,125628.0
2015-11-16 15:30:00,106.19,106.39,106.18,106.33,69288.0,91.1031,91.2747,91.0945,91.2232,69288.0
2015-11-16 15:40:00,106.31,106.42,106.24,106.34,135457.0,91.2061,91.3004,91.146,91.2318,135457.0
2015-11-16 15:50:00,106.33,106.38,106.24,106.34,184752.0,91.2232,91.2661,91.146,91.2318,184752.0
2015-11-17 09:30:00,106.4,106.67,105.47,105.79,127421.0,91.2833,91.5149,90.4854,90.76,127421.0
2015-11-17 09:40:00,105.74,105.79,105.38,105.54,149934.0,90.7171,90.76,90.4082,90.5455,149934.0
2015-11-17 09:50:00,105.51,105.61,105.37,105.47,60029.0,90.5197,90.6055,90.3996,90.4854,60029.0
2015-11-17 10:00:00,105.51,105.75,105.44,105.51,101748.0,90.5197,90.7256,90.4597,90.5197,101748.0
2015-11-17 10:10:00,105.51,105.64,105.42,105.52,87549.0,90.5197,90.6313,90.4425,90.5283,87549.0
2015-11-17 10:20:00,105.51,105.8,105.48,105.78,102688.0,90.5197,90.7685,90.494,90.7514,102688.0
2015-11-17 10:30:00,105.75,105.99,105.75,105.85,108401.0,90.7256,90.9315,90.7256,90.8114,108401.0
2015-11-17 10:40:00,105.85,106.12,105.79,106.12,99676.0,90.8114,91.0431,90.76,91.0431,99676.0
2015-11-17 10:50:00,106.11,106.23,105.95,105.99,75131.0,91.0345,91.1374,90.8972,90.9315,75131.0
2015-11-17 11:00:00,105.99,106.14,105.9,106.02,62261.0,90.9315,91.0602,90.8543,90.9573,62261.0
2015-11-17 11:10:00,106.05,106.36,105.98,106.36,71389.0,90.983,91.249,90.923,91.249,71389.0
2015-11-17 11:20:00,106.37,106.4,106.16,106.29,56903.0,91.2576,91.2833,91.0774,91.1889,56903.0
2015-11-17 11:30:00,106.28,106.62,106.28,106.46,75402.0,91.1803,91.472,91.1803,91.3348,75402.0
2015-11-17 11:40:00,106.5,106.69,106.5,106.66,59479.0,91.3691,91.5321,91.3691,91.5063,59479.0
2015-11-17 11:50:00,106.67,106.72,106.43,106.47,31130.0,91.5149,91.5578,91.309,91.3433,31130.0
2015-11-17 12:00:00,106.47,106.64,106.46,106.6,28448.0,91.3433,91.4892,91.3348,91.4549,28448.0
2015-11-17 12:10:00,106.59,106.87,106.59,106.85,35756.0,91.4463,91.6865,91.4463,91.6694,35756.0
2015-11-17 12:20:00,106.86,106.95,106.84,106.91,47185.0,91.6779,91.7551,91.6608,91.7208,47185.0
2015-11-17 12:30:00,106.9,106.93,106.65,106.67,24884.0,91.7123,91.738,91.4978,91.5149,24884.0
2015-11-17 12:40:00,106.66,106.66,106.47,106.52,29917.0,91.5063,91.5063,91.3433,91.3862,29917.0
2015-11-17 12:50:00,106.56,106.7,106.45,106.69,27594.0,91.4206,91.5407,91.3262,91.5321,27594.0
2015-11-17 13:00:00,106.71,106.81,106.62,106.7,26124.0,91.5492,91.635,91.472,91.5407,26124.0
2015-11-17 13:10:00,106.71,106.86,106.71,106.72,20453.0,91.5492,91.6779,91.5492,91.5578,20453.0
2015-11-17 13:20:00,106.72,106.79,106.45,106.49,65794.0,91.5578,91.6179,91.3262,91.3605,65794.0
2015-11-17 13:30:00,106.46,106.68,106.43,106.53,29813.0,91.3348,91.5235,91.309,91.3948,29813.0
2015-11-17 13:40:00,106.53,106.71,106.53,106.61,29260.0,91.3948,91.5492,91.3948,91.4635,29260.0
2015-11-17 13:50:00,106.58,106.85,106.55,106.81,32189.0,91.4377,91.6694,91.412,91.635,32189.0
2015-11-17 14:00:00,106.81,106.85,106.66,106.81,32637.0,91.635,91.6694,91.5063,91.635,32637.0
2015-11-17 14:10:00,106.8,106.83,106.68,106.72,39582.0,91.6265,91.6522,91.5235,91.5578,39582.0
2015-11-17 14:20:00,106.72,106.73,106.39,106.39,48422.0,91.5578,91.5664,91.2747,91.2747,48422.0
2015-11-17 14:30:00,106.39,106.4,106.2,106.25,49197.0,91.2747,91.2833,91.1117,91.1546,49197.0
2015-11-17 14:40:00,106.26,106.33,106.0,106.13,51513.0,91.1632,91.2232,90.9401,91.0516,51513.0
2015-11-17 14:50:00,106.14,106.35,106.08,106.31,37272.0,91.0602,91.2404,91.0088,91.2061,37272.0
2015-11-17 15:00:00,106.31,106.32,106.11,106.17,62903.0,91.2061,91.2147,91.0345,91.086,62903.0
2015-11-17 15:10:00,106.18,106.25,106.08,106.15,88178.0,91.0945,91.1546,91.0088,91.0688,88178.0
2015-11-17 15:20:00,106.16,106.38,106.15,106.32,73179.0,91.0774,91.2661,91.0688,91.2147,73179.0
2015-11-17 15:30:00,106.33,106.4,106.22,106.27,67776.0,91.2232,91.2833,91.1289,91.1718,67776.0
2015-11-17 15:40:00,106.27,106.55,106.26,106.36,87315.0,91.1718,91.412,91.1632,91.249,87315.0
2015-11-17 15:50:00,106.36,106.45,106.28,106.29,169231.0,91.249,91.3262,91.1803,91.1889,169231.0
2015-11-18 09:30:00,106.91,106.93,106.6,106.74,67257.0,91.7208,91.738,91.4549,91.575,67257.0
2015-11-18 09:40:00,106.68,106.71,106.31,106.39,40675.0,91.5235,91.5492,91.2061,91.2747,40675.0
2015-11-18 09:50:00,106.38,106.42,106.3,106.36,58501.0,91.2661,91.3004,91.1975,91.249,58501.0
2015-11-18 10:00:00,106.35,106.59,106.3,106.53,28503.0,91.2404,91.4463,91.1975,91.3948,28503.0
2015-11-18 10:10:00,106.53,106.56,106.34,106.45,37005.0,91.3948,91.4206,91.2318,91.3262,37005.0
2015-11-18 10:20:00,106.43,106.54,106.29,106.38,34024.0,91.309,91.4034,91.1889,91.2661,34024.0
2015-11-18 10:30:00,106.37,106.53,106.36,106.46,36625.0,91.2576,91.3948,91.249,91.3348,36625.0
2015-11-18 10:40:00,106.46,106.52,106.41,106.52,45208.0,91.3348,91.3862,91.2919,91.3862,45208.0
2015-11-18 10:50:00,106.53,106.54,106.41,106.44,41651.0,91.3948,91.4034,91.2919,91.3176,41651.0
2015-11-18 11:00:00,106.43,106.44,106.35,106.44,68478.0,91.309,91.3176,91.2404,91.3176,68478.0
2015-11-18 11:10:00,106.43,106.57,106.41,106.49,81400.0,91.309,91.4291,91.2919,91.3605,81400.0
2015-11-18 11:20:00,106.5,106.56,106.47,106.56,44953.0,91.3691,91.4206,91.3433,91.4206,44953.0
2015-11-18 11:30:00,106.57,106.63,106.51,106.56,33639.0,91.4291,91.4806,91.3777,91.4206,33639.0
2015-11-18 11:40:00,106.56,106.64,106.52,106.56,59682.0,91.4206,91.4892,91.3862,91.4206,59682.0
2015-11-18 11:50:00,106.57,106.73,106.57,106.64,35834.0,91.4291,91.5664,91.4291,91.4892,35834.0
2015-11-18 12:00:00,106.64,106.68,106.61,106.65,27615.0,91.4892,91.5235,91.4635,91.4978,27615.0
2015-11-18 12:10:00,106.65,106.83,106.63,106.78,31618.0,91.4978,91.6522,91.4806,91.6093,31618.0
2015-11-18 12:20:00,106.79,106.81,106.66,106.76,42360.0,91.6179,91.635,91.5063,91.5921,42360.0
2015-11-18 12:30:00,106.76,106.95,106.76,106.92,36770.0,91.5921,91.7551,91.5921,91.7294,36770.0
2015-11-18 12:40:00,106.92,106.93,106.77,106.83,40177.0,91.7294,91.738,91.6007,91.6522,40177.0
2015-11-18 12:50:00,106.87,106.98,106.82,106.92,45186.0,91.6865,91.7809,91.6436,91.7294,45186.0
2015-11-18 13:00:00,106.91,106.91,106.83,106.9,41962.0,91.7208,91.7208,91.6522,91.7123,41962.0
2015-11-18 13:10:00,106.91,106.92,106.77,106.84,41934.0,91.7208,91.7294,91.6007,91.6608,41934.0
2015-11-18 13:20:00,106.84,107.06,106.84,107.0,45435.0,91.6608,91.8495,91.6608,91.798,45435.0
2015-11-18 13:30:00,107.01,107.01,106.91,106.92,30994.0,91.8066,91.8066,91.7208,91.7294,30994.0
2015-11-18 13:40:00,106.91,106.96,106.8,106.8,26465.0,91.7208,91.7637,91.6265,91.6265,26465.0
2015-11-18 13:50:00,106.81,106.99,106.75,106.96,38551.0,91.635,91.7895,91.5836,91.7637,38551.0
2015-11-18 14:00:00,106.94,107.08,106.73,107.05,109354.0,91.7466,91.8667,91.5664,91.8409,109354.0
2015-11-18 14:10:00,107.07,107.27,107.02,107.02,64833.0,91.8581,92.0297,91.8152,91.8152,64833.0
2015-11-18 14:20:00,106.98,107.12,106.98,107.09,24245.0,91.7809,91.901,91.7809,91.8753,24245.0
2015-11-18 14:30:00,107.07,107.15,107.02,107.13,42438.0,91.8581,91.9267,91.8152,91.9096,42438.0
2015-11-18 14:40:00,107.16,107.31,107.14,107.3,26370.0,91.9353,92.064,91.9182,92.0554,26370.0
2015-11-18 14:50:00,107.3,107.55,107.28,107.54,51210.0,92.0554,92.2699,92.0383,92.2613,51210.0
2015-11-18 15:00:00,107.54,107.56,107.4,107.4,35590.0,92.2613,92.2785,92.1412,92.1412,35590.0
2015-11-18 15:10:00,107.39,107.64,107.37,107.59,45430.0,92.1326,92.3471,92.1155,92.3042,45430.0
2015-11-18 15:20:00,107.59,107.6,107.51,107.57,41539.0,92.3042,92.3128,92.2356,92.2871,41539.0
2015-11-18 15:30:00,107.57,107.75,107.56,107.64,59843.0,92.2871,92.4415,92.2785,92.3471,59843.0
2015-11-18 15:40:00,107.63,107.87,107.61,107.87,97495.0,92.3385,92.5444,92.3214,92.5444,97495.0
2015-11-18 15:50:00,107.88,108.0,107.83,107.87,160196.0,92.553,92.656,92.5101,92.5444,160196.0
2015-11-19 09:30:00,107.88,108.43,107.79,108.02,104822.0,92.553,93.0249,92.4758,92.6731,104822.0
2015-11-19 09:40:00,108.02,108.29,107.99,108.25,116438.0,92.6731,92.9048,92.6474,92.8705,116438.0
2015-11-19 09:50:00,108.26,108.26,107.94,107.98,57990.0,92.879,92.879,92.6045,92.6388,57990.0
2015-11-19 10:00:00,107.98,108.22,107.97,108.12,84462.0,92.6388,92.8447,92.6302,92.7589,84462.0
2015-11-19 10:10:00,108.12,108.12,107.89,107.93,58304.0,92.7589,92.7589,92.5616,92.5959,58304.0
2015-11-19 10:20:00,107.91,107.94,107.62,107.68,63051.0,92.5788,92.6045,92.33,92.3814,63051.0
2015-11-19 10:30:00,107.7,107.8,107.62,107.78,87102.0,92.3986,92.4844,92.33,92.4672,87102.0
2015-11-19 10:40:00,107.79,107.88,107.69,107.7,44544.0,92.4758,92.553,92.39,92.3986,44544.0
2015-11-19 10:50:00,107.7,107.76,107.63,107.75,29514.0,92.3986,92.4501,92.3385,92.4415,29514.0
2015-11-19 11:00:00,107.75,108.08,107.7,107.97,40396.0,92.4415,92.7246,92.3986,92.6302,40396.0
2015-11-19 11:10:00,107.96,108.0,107.89,107.98,46726.0,92.6217,92.656,92.5616,92.6388,46726.0
2015-11-19 11:20:00,107.98,108.05,107.9,107.98,46612.0,92.6388,92.6989,92.5702,92.6388,46612.0
2015-11-19 11:30:00,107.98,108.02,107.81,107.83,26064.0,92.6388,92.6731,92.493,92.5101,26064.0
2015-11-19 11:40:00,107.83,107.91,107.77,107.83,30996.0,92.5101,92.5788,92.4586,92.5101,30996.0
2015-11-19 11:50:00,107.83,107.95,107.8,107.89,20816.0,92.5101,92.6131,92.4844,92.5616,20816.0
2015-11-19 12:00:00,107.89,107.98,107.87,107.89,28506.0,92.5616,92.6388,92.5444,92.5616,28506.0
2015-11-19 12:10:00,107.91,107.93,107.82,107.83,22923.0,92.5788,92.5959,92.5015,92.5101,22923.0
2015-11-19 12:20:00,107.83,107.95,107.83,107.95,29207.0,92.5101,92.6131,92.5101,92.6131,29207.0
2015-11-19 12:30:00,107.96,107.98,107.8,107.81,35175.0,92.6217,92.6388,92.4844,92.493,35175.0
2015-11-19 12:40:00,107.81,107.85,107.77,107.78,34801.0,92.493,92.5273,92.4586,92.4672,34801.0
2015-11-19 12:50:00,107.79,107.9,107.79,107.87,21084.0,92.4758,92.5702,92.4758,92.5444,21084.0
2015-11-19 13:00:00,107.87,107.94,107.85,107.92,24631.0,92.5444,92.6045,92.5273,92.5873,24631.0
2015-11-19 13:10:00,107.92,107.93,107.77,107.8,24731.0,92.5873,92.5959,92.4586,92.4844,24731.0
2015-11-19 13:20:00,107.81,107.81,107.66,107.66,36258.0,92.493,92.493,92.3643,92.3643,36258.0
2015-11-19 13:30:00,107.66,107.76,107.62,107.67,23268.0,92.3643,92.4501,92.33,92.3729,23268.0
2015-11-19 13:40:00,107.67,107.78,107.64,107.69,37693.0,92.3729,92.4672,92.3471,92.39,37693.0
2015-11-19 13:50:00,107.69,107.7,107.55,107.55,31544.0,92.39,92.3986,92.2699,92.2699,31544.0
2015-11-19 14:00:00,107.56,107.57,107.39,107.41,40311.0,92.2785,92.2871,92.1326,92.1498,40311.0
2015-11-19 14:10:00,107.4,107.41,107.27,107.3,82074.0,92.1412,92.1498,92.0297,92.0554,82074.0
2015-11-19 14:20:00,107.3,107.35,107.26,107.31,35792.0,92.0554,92.0983,92.0211,92.064,35792.0
2015-11-19 14:30:00,107.3,107.31,107.13,107.13,58798.0,92.0554,92.064,91.9096,91.9096,58798.0
2015-11-19 14:40:00,107.14,107.22,107.04,107.21,84557.0,91.9182,91.9868,91.8324,91.9782,84557.0
2015-11-19 14:50:00,107.21,107.34,107.2,107.33,56792.0,91.9782,92.0897,91.9696,92.0812,56792.0
2015-11-19 15:00:00,107.34,107.34,107.24,107.26,49517.0,92.0897,92.0897,92.0039,92.0211,49517.0
2015-11-19 15:10:00,107.26,107.29,107.2,107.21,39274.0,92.0211,92.0468,91.9696,91.9782,39274.0
2015-11-19 15:20:00,107.21,107.42,107.21,107.38,84356.0,91.9782,92.1584,91.9782,92.1241,84356.0
2015-11-19 15:30:00,107.39,107.41,107.2,107.22,100711.0,92.1326,92.1498,91.9696,91.9868,100711.0
2015-11-19 15:40:00,107.21,107.39,107.2,107.24,82584.0,91.9782,92.1326,91.9696,92.0039,82584.0
2015-11-19 15:50:00,107.24,107.37,107.23,107.28,148373.0,92.0039,92.1155,91.9954,92.0383,148373.0
2015-11-20 09:30:00,107.58,108.16,107.58,108.12,231521.0,92.2956,92.7932,92.2956,92.7589,231521.0
2015-11-20 09:40:00,108.1,108.31,108.0,108.03,136334.0,92.7418,92.9219,92.656,92.6817,136334.0
2015-11-20 09:50:00,108.03,108.18,108.01,108.14,34881.0,92.6817,92.8104,92.6645,92.7761,34881.0
2015-11-20 10:00:00,108.15,108.19,108.02,108.13,71568.0,92.7847,92.819,92.6731,92.7675,71568.0
2015-11-20 10:10:00,108.12,108.17,107.9,107.96,168601.0,92.7589,92.8018,92.5702,92.6217,168601.0
2015-11-20 10:20:00,107.98,108.01,107.94,108.0,25611.0,92.6388,92.6645,92.6045,92.656,25611.0
2015-11-20 10:30:00,108.0,108.04,107.96,108.03,42934.0,92.656,92.6903,92.6217,92.6817,42934.0
2015-11-20 10:40:00,108.02,108.03,107.98,108.02,70047.0,92.6731,92.6817,92.6388,92.6731,70047.0
2015-11-20 10:50:00,108.01,108.02,107.93,108.0,73286.0,92.6645,92.6731,92.5959,92.656,73286.0
2015-11-20 11:00:00,108.0,108.06,107.98,108.03,81382.0,92.656,92.7074,92.6388,92.6817,81382.0
2015-11-20 11:10:00,108.03,108.08,107.97,108.03,97407.0,92.6817,92.7246,92.6302,92.6817,97407.0
2015-11-20 11:20:00,108.03,108.19,108.0,108.15,110485.0,92.6817,92.819,92.656,92.7847,110485.0
2015-11-20 11:30:00,108.15,108.18,108.09,108.12,81254.0,92.7847,92.8104,92.7332,92.7589,81254.0
2015-11-20 11:40:00,108.12,108.16,108.11,108.14,26901.0,92.7589,92.7932,92.7503,92.7761,26901.0
2015-11-20 11:50:00,108.14,108.18,108.12,108.12,48707.0,92.7761,92.8104,92.7589,92.7589,48707.0
2015-11-20 12:00:00,108.12,108.18,108.1,108.18,26218.0,92.7589,92.8104,92.7418,92.8104,26218.0
2015-11-20 12:10:00,108.18,108.21,108.16,108.18,36749.0,92.8104,92.8361,92.7932,92.8104,36749.0
2015-11-20 12:20:00,108.17,108.18,108.07,108.14,32756.0,92.8018,92.8104,92.716,92.7761,32756.0
2015-11-20 12:30:00,108.13,108.17,108.06,108.06,19550.0,92.7675,92.8018,92.7074,92.7074,19550.0
2015-11-20 12:40:00,108.06,108.09,108.04,108.04,14978.0,92.7074,92.7332,92.6903,92.6903,14978.0
2015-11-20 12:50:00,108.03,108.05,107.91,107.95,32706.0,92.6817,92.6989,92.5788,92.6131,32706.0
2015-11-20 13:00:00,107.95,107.96,107.84,107.84,28098.0,92.6131,92.6217,92.5187,92.5187,28098.0
2015-11-20 13:10:00,107.84,107.85,107.63,107.68,25402.0,92.5187,92.5273,92.3385,92.3814,25402.0
2015-11-20 13:20:00,107.68,107.79,107.68,107.69,26838.0,92.3814,92.4758,92.3814,92.39,26838.0
2015-11-20 13:30:00,107.68,107.7,107.58,107.64,15117.0,92.3814,92.3986,92.2956,92.3471,15117.0
2015-11-20 13:40:00,107.64,107.83,107.64,107.83,17865.0,92.3471,92.5101,92.3471,92.5101,17865.0
2015-11-20 13:50:00,107.83,107.91,107.79,107.9,23691.0,92.5101,92.5788,92.4758,92.5702,23691.0
2015-11-20 14:00:00,107.9,107.98,107.87,107.95,28198.0,92.5702,92.6388,92.5444,92.6131,28198.0
2015-11-20 14:10:00,107.96,107.97,107.78,107.84,128285.0,92.6217,92.6302,92.4672,92.5187,128285.0
2015-11-20 14:20:00,107.84,107.86,107.64,107.68,66831.0,92.5187,92.5359,92.3471,92.3814,66831.0
2015-11-20 14:30:00,107.69,107.78,107.66,107.7,97314.0,92.39,92.4672,92.3643,92.3986,97314.0
2015-11-20 14:40:00,107.7,107.77,107.63,107.76,45881.0,92.3986,92.4586,92.3385,92.4501,45881.0
2015-11-20 14:50:00,107.76,107.88,107.69,107.7,42923.0,92.4501,92.553,92.39,92.3986,42923.0
2015-11-20 15:00:00,107.7,107.8,107.66,107.79,45217.0,92.3986,92.4844,92.3643,92.4758,45217.0
2015-11-20 15:10:00,107.78,107.9,107.66,107.7,86028.0,92.4672,92.5702,92.3643,92.3986,86028.0
2015-11-20 15:20:00,107.71,107.96,107.7,107.95,66016.0,92.4072,92.6217,92.3986,92.6131,66016.0
2015-11-20 15:30:00,107.96,107.99,107.87,107.89,87988.0,92.6217,92.6474,92.5444,92.5616,87988.0
2015-11-20 15:40:00,107.9,108.0,107.88,107.9,105102.0,92.5702,92.656,92.553,92.5702,105102.0
2015-11-20 15:50:00,107.9,107.97,107.79,107.97,260642.0,92.5702,92.6302,92.4758,92.6302,260642.0
2015-11-23 09:30:00,107.97,108.41,107.65,107.69,44274.0,92.6302,93.0077,92.3557,92.39,44274.0
2015-11-23 09:40:00,107.7,108.05,107.7,107.99,19798.0,92.3986,92.6989,92.3986,92.6474,19798.0
2015-11-23 09:50:00,107.98,108.02,107.73,107.77,15446.0,92.6388,92.6731,92.4243,92.4586,15446.0
2015-11-23 10:00:00,107.75,107.85,107.66,107.73,86323.0,92.4415,92.5273,92.3643,92.4243,86323.0
2015-11-23 10:10:00,107.76,107.99,107.72,107.99,25808.0,92.4501,92.6474,92.4158,92.6474,25808.0
2015-11-23 10:20:00,107.99,108.03,107.82,107.82,20051.0,92.6474,92.6817,92.5015,92.5015,20051.0
2015-11-23 10:30:00,107.83,107.9,107.7,107.7,20418.0,92.5101,92.5702,92.3986,92.3986,20418.0
2015-11-23 10:40:00,107.7,107.84,107.68,107.84,28413.0,92.3986,92.5187,92.3814,92.5187,28413.0
2015-11-23 10:50:00,107.84,107.9,107.72,107.83,30967.0,92.5187,92.5702,92.4158,92.5101,30967.0
2015-11-23 11:00:00,107.84,107.84,107.69,107.83,73808.0,92.5187,92.5187,92.39,92.5101,73808.0
2015-11-23 11:10:00,107.81,107.97,107.79,107.87,42199.0,92.493,92.6302,92.4758,92.5444,42199.0
2015-11-23 11:20:00,107.85,107.99,107.81,107.95,31097.0,92.5273,92.6474,92.493,92.6131,31097.0
2015-11-23 11:30:00,107.94,107.95,107.87,107.92,32565.0,92.6045,92.6131,92.5444,92.5873,32565.0
2015-11-23 11:40:00,107.91,107.94,107.76,107.82,37852.0,92.5788,92.6045,92.4501,92.5015,37852.0
2015-11-23 11:50:00,107.82,107.88,107.81,107.86,34400.0,92.5015,92.553,92.493,92.5359,34400.0
2015-11-23 12:00:00,107.85,107.89,107.82,107.86,22930.0,92.5273,92.5616,92.5015,92.5359,22930.0
2015-11-23 12:10:00,107.86,107.9,107.83,107.86,162718.0,92.5359,92.5702,92.5101,92.5359,162718.0
2015-11-23 12:20:00,107.85,107.9,107.83,107.89,18103.0,92.5273,92.5702,92.5101,92.5616,18103.0
2015-11-23 12:30:00,107.89,107.9,107.84,107.88,19828.0,92.5616,92.5702,92.5187,92.553,19828.0
2015-11-23 12:40:00,107.87,107.95,107.86,107.95,18772.0,92.5444,92.6131,92.5359,92.6131,18772.0
2015-11-23 12:50:00,107.95,107.97,107.85,107.89,24569.0,92.6131,92.6302,92.5273,92.5616,24569.0
2015-11-23 13:00:00,107.88,107.93,107.88,107.89,13897.0,92.553,92.5959,92.553,92.5616,13897.0
2015-11-23 13:10:00,107.89,107.9,107.82,107.85,31977.0,92.5616,92.5702,92.5015,92.5273,31977.0
2015-11-23 13:20:00,107.86,107.87,107.81,107.85,24250.0,92.5359,92.5444,92.493,92.5273,24250.0
2015-11-23 13:30:00,107.84,107.9,107.8,107.9,9327.0,92.5187,92.5702,92.4844,92.5702,9327.0
2015-11-23 13:40:00,107.89,107.89,107.8,107.83,18117.0,92.5616,92.5616,92.4844,92.5101,18117.0
2015-11-23 13:50:00,107.83,107.98,107.81,107.81,26201.0,92.5101,92.6388,92.493,92.493,26201.0
2015-11-23 14:00:00,107.8,107.84,107.59,107.61,55654.0,92.4844,92.5187,92.3042,92.3214,55654.0
2015-11-23 14:10:00,107.62,107.67,107.58,107.6,25778.0,92.33,92.3729,92.2956,92.3128,25778.0
2015-11-23 14:20:00,107.59,107.69,107.56,107.68,26098.0,92.3042,92.39,92.2785,92.3814,26098.0
2015-11-23 14:30:00,107.67,107.69,107.55,107.6,33603.0,92.3729,92.39,92.2699,92.3128,33603.0
2015-11-23 14:40:00,107.62,107.69,107.56,107.62,26924.0,92.33,92.39,92.2785,92.33,26924.0
2015-11-23 14:50:00,107.61,107.74,107.61,107.73,23022.0,92.3214,92.4329,92.3214,92.4243,23022.0
2015-11-23 15:00:00,107.74,107.81,107.7,107.76,40563.0,92.4329,92.493,92.3986,92.4501,40563.0
2015-11-23 15:10:00,107.77,107.92,107.76,107.92,47026.0,92.4586,92.5873,92.4501,92.5873,47026.0
2015-11-23 15:20:00,107.93,107.99,107.9,107.96,35454.0,92.5959,92.6474,92.5702,92.6217,35454.0
2015-11-23 15:30:00,107.97,108.0,107.9,107.92,62771.0,92.6302,92.656,92.5702,92.5873,62771.0
2015-11-23 15:40:00,107.91,107.98,107.83,107.97,78731.0,92.5788,92.6388,92.5101,92.6302,78731.0
2015-11-23 15:50:00,107.96,107.99,107.81,107.85,194933.0,92.6217,92.6474,92.493,92.5273,194933.0
2015-11-24 09:30:00,107.39,107.74,107.17,107.44,56809.0,92.1326,92.4329,91.9439,92.1755,56809.0
2015-11-24 09:40:00,107.45,107.46,107.06,107.14,56744.0,92.1841,92.1927,91.8495,91.9182,56744.0
2015-11-24 09:50:00,107.15,107.36,107.12,107.17,27314.0,91.9267,92.1069,91.901,91.9439,27314.0
2015-11-24 10:00:00,107.19,107.3,107.09,107.2,50516.0,91.9611,92.0554,91.8753,91.9696,50516.0
2015-11-24 10:10:00,107.21,107.3,107.06,107.18,38222.0,91.9782,92.0554,91.8495,91.9525,38222.0
2015-11-24 10:20:00,107.18,107.25,106.99,107.03,28075.0,91.9525,92.0125,91.7895,91.8238,28075.0
2015-11-24 10:30:00,107.03,107.04,106.81,106.92,25773.0,91.8238,91.8324,91.635,91.7294,25773.0
2015-11-24 10:40:00,106.93,106.98,106.71,106.77,81916.0,91.738,91.7809,91.5492,91.6007,81916.0
2015-11-24 10:50:00,106.76,106.94,106.75,106.93,60849.0,91.5921,91.7466,91.5836,91.738,60849.0
2015-11-24 11:00:00,106.94,107.13,106.83,107.13,19730.0,91.7466,91.9096,91.6522,91.9096,19730.0
2015-11-24 11:10:00,107.16,107.24,107.06,107.11,19675.0,91.9353,92.0039,91.8495,91.8924,19675.0
2015-11-24 11:20:00,107.11,107.26,107.1,107.2,41781.0,91.8924,92.0211,91.8838,91.9696,41781.0
2015-11-24 11:30:00,107.22,107.42,107.22,107.27,55432.0,91.9868,92.1584,91.9868,92.0297,55432.0
2015-11-24 11:40:00,107.27,107.27,107.16,107.2,34252.0,92.0297,92.0297,91.9353,91.9696,34252.0
2015-11-24 11:50:00,107.21,107.26,107.16,107.21,27300.0,91.9782,92.0211,91.9353,91.9782,27300.0
2015-11-24 12:00:00,107.23,107.37,107.17,107.19,30769.0,91.9954,92.1155,91.9439,91.9611,30769.0
2015-11-24 12:10:00,107.18,107.3,107.18,107.19,18948.0,91.9525,92.0554,91.9525,91.9611,18948.0
2015-11-24 12:20:00,107.21,107.27,107.18,107.27,10793.0,91.9782,92.0297,91.9525,92.0297,10793.0
2015-11-24 12:30:00,107.27,107.31,107.2,107.2,22039.0,92.0297,92.064,91.9696,91.9696,22039.0
2015-11-24 12:40:00,107.21,107.28,107.19,107.21,13365.0,91.9782,92.0383,91.9611,91.9782,13365.0
2015-11-24 12:50:00,107.22,107.31,107.22,107.24,12627.0,91.9868,92.064,91.9868,92.0039,12627.0
2015-11-24 13:00:00,107.25,107.27,107.2,107.23,62883.0,92.0125,92.0297,91.9696,91.9954,62883.0
2015-11-24 13:10:00,107.27,107.3,107.2,107.2,32230.0,92.0297,92.0554,91.9696,91.9696,32230.0
2015-11-24 13:20:00,107.2,107.44,107.2,107.42,21079.0,91.9696,92.1755,91.9696,92.1584,21079.0
2015-11-24 13:30:00,107.42,107.55,107.42,107.51,19474.0,92.1584,92.2699,92.1584,92.2356,19474.0
2015-11-24 13:40:00,107.52,107.58,107.43,107.46,16335.0,92.2442,92.2956,92.167,92.1927,16335.0
2015-11-24 13:50:00,107.45,107.5,107.37,107.39,35278.0,92.1841,92.227,92.1155,92.1326,35278.0
2015-11-24 14:00:00,107.4,107.51,107.38,107.39,70575.0,92.1412,92.2356,92.1241,92.1326,70575.0
2015-11-24 14:10:00,107.39,107.4,107.19,107.2,36874.0,92.1326,92.1412,91.9611,91.9696,36874.0
2015-11-24 14:20:00,107.19,107.2,107.06,107.07,49097.0,91.9611,91.9696,91.8495,91.8581,49097.0
2015-11-24 14:30:00,107.08,107.3,107.04,107.26,32751.0,91.8667,92.0554,91.8324,92.0211,32751.0
2015-11-24 14:40:00,107.26,107.31,107.24,107.24,23973.0,92.0211,92.064,92.0039,92.0039,23973.0
2015-11-24 14:50:00,107.24,107.37,107.24,107.36,35851.0,92.0039,92.1155,92.0039,92.1069,35851.0
2015-11-24 15:00:00,107.35,107.45,107.27,107.44,57693.0,92.0983,92.1841,92.0297,92.1755,57693.0
2015-11-24 15:10:00,107.43,107.52,107.4,107.43,49462.0,92.167,92.2442,92.1412,92.167,49462.0
2015-11-24 15:20:00,107.43,107.47,107.32,107.34,51640.0,92.167,92.2013,92.0726,92.0897,51640.0
2015-11-24 15:30:00,107.34,107.36,107.26,107.29,179656.0,92.0897,92.1069,92.0211,92.0468,179656.0
2015-11-24 15:40:00,107.29,107.45,107.29,107.39,92501.0,92.0468,92.1841,92.0468,92.1326,92501.0
2015-11-24 15:50:00,107.39,107.41,107.27,107.33,275778.0,92.1326,92.1498,92.0297,92.0812,275778.0
2015-11-25 09:30:00,107.69,107.69,107.03,107.21,61986.0,92.39,92.39,91.8238,91.9782,61986.0
2015-11-25 09:40:00,107.19,107.41,107.02,107.39,26356.0,91.9611,92.1498,91.8152,92.1326,26356.0
2015-11-25 09:50:00,107.38,107.54,107.29,107.33,39620.0,92.1241,92.2613,92.0468,92.0812,39620.0
2015-11-25 10:00:00,107.31,107.4,107.27,107.3,29938.0,92.064,92.1412,92.0297,92.0554,29938.0
2015-11-25 10:10:00,107.29,107.53,107.26,107.5,21688.0,92.0468,92.2527,92.0211,92.227,21688.0
2015-11-25 10:20:00,107.51,107.57,107.41,107.43,31006.0,92.2356,92.2871,92.1498,92.167,31006.0
2015-11-25 10:30:00,107.44,107.65,107.42,107.42,24839.0,92.1755,92.3557,92.1584,92.1584,24839.0
2015-11-25 10:40:00,107.42,107.6,107.42,107.5,35453.0,92.1584,92.3128,92.1584,92.227,35453.0
2015-11-25 10:50:00,107.48,107.61,107.41,107.42,40069.0,92.2098,92.3214,92.1498,92.1584,40069.0
2015-11-25 11:00:00,107.42,107.55,107.35,107.54,19589.0,92.1584,92.2699,92.0983,92.2613,19589.0
2015-11-25 11:10:00,107.54,107.55,107.38,107.46,16175.0,92.2613,92.2699,92.1241,92.1927,16175.0
2015-11-25 11:20:00,107.46,107.52,107.41,107.42,28237.0,92.1927,92.2442,92.1498,92.1584,28237.0
2015-11-25 11:30:00,107.43,107.46,107.3,107.4,25173.0,92.167,92.1927,92.0554,92.1412,25173.0
2015-11-25 11:40:00,107.41,107.48,107.37,107.42,20139.0,92.1498,92.2098,92.1155,92.1584,20139.0
2015-11-25 11:50:00,107.42,107.53,107.37,107.46,21943.0,92.1584,92.2527,92.1155,92.1927,21943.0
2015-11-25 12:00:00,107.46,107.62,107.46,107.6,18773.0,92.1927,92.33,92.1927,92.3128,18773.0
2015-11-25 12:10:00,107.58,107.6,107.49,107.56,13542.0,92.2956,92.3128,92.2184,92.2785,13542.0
2015-11-25 12:20:00,107.55,107.63,107.52,107.62,16160.0,92.2699,92.3385,92.2442,92.33,16160.0
2015-11-25 12:30:00,107.61,107.74,107.56,107.56,35580.0,92.3214,92.4329,92.2785,92.2785,35580.0
2015-11-25 12:40:00,107.56,107.6,107.55,107.59,19840.0,92.2785,92.3128,92.2699,92.3042,19840.0
2015-11-25 12:50:00,107.59,107.65,107.56,107.58,12302.0,92.3042,92.3557,92.2785,92.2956,12302.0
2015-11-25 13:00:00,107.58,107.6,107.52,107.55,17553.0,92.2956,92.3128,92.2442,92.2699,17553.0
2015-11-25 13:10:00,107.56,107.57,107.46,107.51,26961.0,92.2785,92.2871,92.1927,92.2356,26961.0
2015-11-25 13:20:00,107.53,107.54,107.38,107.45,20272.0,92.2527,92.2613,92.1241,92.1841,20272.0
2015-11-25 13:30:00,107.45,107.48,107.37,107.4,28392.0,92.1841,92.2098,92.1155,92.1412,28392.0
2015-11-25 13:40:00,107.39,107.39,107.25,107.31,17985.0,92.1326,92.1326,92.0125,92.064,17985.0
2015-11-25 13:50:00,107.3,107.33,107.27,107.28,28623.0,92.0554,92.0812,92.0297,92.0383,28623.0
2015-11-25 14:00:00,107.28,107.32,107.28,107.32,29413.0,92.0383,92.0726,92.0383,92.0726,29413.0
2015-11-25 14:10:00,107.32,107.35,107.28,107.33,26502.0,92.0726,92.0983,92.0383,92.0812,26502.0
2015-11-25 14:20:00,107.34,107.34,107.26,107.27,30336.0,92.0897,92.0897,92.0211,92.0297,30336.0
2015-11-25 14:30:00,107.27,107.31,107.26,107.3,26759.0,92.0297,92.064,92.0211,92.0554,26759.0
2015-11-25 14:40:00,107.3,107.3,107.17,107.2,102904.0,92.0554,92.0554,91.9439,91.9696,102904.0
2015-11-25 14:50:00,107.22,107.23,107.15,107.22,38272.0,91.9868,91.9954,91.9267,91.9868,38272.0
2015-11-25 15:00:00,107.22,107.23,107.18,107.21,57894.0,91.9868,91.9954,91.9525,91.9782,57894.0
2015-11-25 15:10:00,107.2,107.24,107.2,107.23,72665.0,91.9696,92.0039,91.9696,91.9954,72665.0
2015-11-25 15:20:00,107.23,107.28,107.18,107.26,31190.0,91.9954,92.0383,91.9525,92.0211,31190.0
2015-11-25 15:30:00,107.25,107.25,107.15,107.2,56842.0,92.0125,92.0125,91.9267,91.9696,56842.0
2015-11-25 15:40:00,107.21,107.21,107.1,107.19,90228.0,91.9782,91.9782,91.8838,91.9611,90228.0
2015-11-25 15:50:00,107.19,107.2,107.1,107.11,102252.0,91.9611,91.9696,91.8838,91.8924,102252.0
2015-11-27 09:30:00,107.06,107.49,106.93,107.19,52918.0,91.8495,92.2184,91.738,91.9611,52918.0
2015-11-27 09:40:00,107.19,107.3,107.1,107.19,43813.0,91.9611,92.0554,91.8838,91.9611,43813.0
2015-11-27 09:50:00,107.19,107.28,107.14,107.23,32125.0,91.9611,92.0383,91.9182,91.9954,32125.0
2015-11-27 10:00:00,107.23,107.24,107.09,107.24,32311.0,91.9954,92.0039,91.8753,92.0039,32311.0
2015-11-27 10:10:00,107.22,107.22,107.14,107.16,13979.0,91.9868,91.9868,91.9182,91.9353,13979.0
2015-11-27 10:20:00,107.17,107.23,107.08,107.13,30486.0,91.9439,91.9954,91.8667,91.9096,30486.0
2015-11-27 10:30:00,107.13,107.24,107.12,107.19,29720.0,91.9096,92.0039,91.901,91.9611,29720.0
2015-11-27 10:40:00,107.19,107.23,107.16,107.2,20970.0,91.9611,91.9954,91.9353,91.9696,20970.0
2015-11-27 10:50:00,107.2,107.38,107.18,107.27,53281.0,91.9696,92.1241,91.9525,92.0297,53281.0
2015-11-27 11:00:00,107.26,107.56,107.23,107.55,45205.0,92.0211,92.2785,91.9954,92.2699,45205.0
2015-11-27 11:10:00,107.55,107.66,107.52,107.66,34701.0,92.2699,92.3643,92.2442,92.3643,34701.0
2015-11-27 11:20:00,107.66,107.66,107.48,107.62,27942.0,92.3643,92.3643,92.2098,92.33,27942.0
2015-11-27 11:30:00,107.62,107.68,107.58,107.59,31714.0,92.33,92.3814,92.2956,92.3042,31714.0
2015-11-27 11:40:00,107.59,107.59,107.46,107.48,21817.0,92.3042,92.3042,92.1927,92.2098,21817.0
2015-11-27 11:50:00,107.48,107.52,107.44,107.45,23045.0,92.2098,92.2442,92.1755,92.1841,23045.0
2015-11-27 12:00:00,107.45,107.56,107.45,107.53,35969.0,92.1841,92.2785,92.1841,92.2527,35969.0
2015-11-27 12:10:00,107.53,107.69,107.52,107.61,47361.0,92.2527,92.39,92.2442,92.3214,47361.0
2015-11-27 12:20:00,107.63,107.68,107.58,107.68,25148.0,92.3385,92.3814,92.2956,92.3814,25148.0
2015-11-27 12:30:00,107.67,107.76,107.66,107.7,22393.0,92.3729,92.4501,92.3643,92.3986,22393.0
2015-11-27 12:40:00,107.7,107.7,107.55,107.61,94090.0,92.3986,92.3986,92.2699,92.3214,94090.0
2015-11-27 12:50:00,107.61,107.61,107.45,107.52,87279.0,92.3214,92.3214,92.1841,92.2442,87279.0
2015-11-30 09:30:00,107.58,107.79,107.1,107.38,68700.0,92.2956,92.4758,91.8838,92.1241,68700.0
2015-11-30 09:40:00,107.36,107.5,107.33,107.39,70366.0,92.1069,92.227,92.0812,92.1326,70366.0
2015-11-30 09:50:00,107.39,107.55,107.36,107.43,52045.0,92.1326,92.2699,92.1069,92.167,52045.0
2015-11-30 10:00:00,107.37,107.43,107.23,107.38,39910.0,92.1155,92.167,91.9954,92.1241,39910.0
2015-11-30 10:10:00,107.39,107.52,107.37,107.47,49833.0,92.1326,92.2442,92.1155,92.2013,49833.0
2015-11-30 10:20:00,107.48,107.64,107.47,107.56,33008.0,92.2098,92.3471,92.2013,92.2785,33008.0
2015-11-30 10:30:00,107.57,107.67,107.42,107.45,45851.0,92.2871,92.3729,92.1584,92.1841,45851.0
2015-11-30 10:40:00,107.46,107.52,107.42,107.47,37701.0,92.1927,92.2442,92.1584,92.2013,37701.0
2015-11-30 10:50:00,107.48,107.57,107.36,107.39,47574.0,92.2098,92.2871,92.1069,92.1326,47574.0
2015-11-30 11:00:00,107.39,107.52,107.38,107.49,28308.0,92.1326,92.2442,92.1241,92.2184,28308.0
2015-11-30 11:10:00,107.49,107.52,107.3,107.33,54944.0,92.2184,92.2442,92.0554,92.0812,54944.0
2015-11-30 11:20:00,107.33,107.47,107.32,107.33,27712.0,92.0812,92.2013,92.0726,92.0812,27712.0
2015-11-30 11:30:00,107.33,107.35,107.22,107.28,29464.0,92.0812,92.0983,91.9868,92.0383,29464.0
2015-11-30 11:40:00,107.26,107.26,107.15,107.19,31865.0,92.0211,92.0211,91.9267,91.9611,31865.0
2015-11-30 11:50:00,107.18,107.22,107.11,107.18,23587.0,91.9525,91.9868,91.8924,91.9525,23587.0
2015-11-30 12:00:00,107.16,107.27,107.16,107.2,21008.0,91.9353,92.0297,91.9353,91.9696,21008.0
2015-11-30 12:10:00,107.2,107.26,107.16,107.26,12956.0,91.9696,92.0211,91.9353,92.0211,12956.0
2015-11-30 12:20:00,107.28,107.3,107.2,107.23,14962.0,92.0383,92.0554,91.9696,91.9954,14962.0
2015-11-30 12:30:00,107.23,107.25,107.2,107.23,13432.0,91.9954,92.0125,91.9696,91.9954,13432.0
2015-11-30 12:40:00,107.22,107.3,107.2,107.26,13250.0,91.9868,92.0554,91.9696,92.0211,13250.0
2015-11-30 12:50:00,107.25,107.26,107.2,107.22,16704.0,92.0125,92.0211,91.9696,91.9868,16704.0
2015-11-30 13:00:00,107.22,107.32,107.19,107.2,22421.0,91.9868,92.0726,91.9611,91.9696,22421.0
2015-11-30 13:10:00,107.19,107.26,107.17,107.24,16429.0,91.9611,92.0211,91.9439,92.0039,16429.0
2015-11-30 13:20:00,107.23,107.38,107.2,107.38,13681.0,91.9954,92.1241,91.9696,92.1241,13681.0
2015-11-30 13:30:00,107.4,107.41,107.34,107.39,13525.0,92.1412,92.1498,92.0897,92.1326,13525.0
2015-11-30 13:40:00,107.4,107.46,107.37,107.43,15210.0,92.1412,92.1927,92.1155,92.167,15210.0
2015-11-30 13:50:00,107.43,107.5,107.42,107.47,16589.0,92.167,92.227,92.1584,92.2013,16589.0
2015-11-30 14:00:00,107.46,107.51,107.44,107.49,46389.0,92.1927,92.2356,92.1755,92.2184,46389.0
2015-11-30 14:10:00,107.49,107.52,107.43,107.5,40505.0,92.2184,92.2442,92.167,92.227,40505.0
2015-11-30 14:20:00,107.49,107.49,107.38,107.42,52731.0,92.2184,92.2184,92.1241,92.1584,52731.0
2015-11-30 14:30:00,107.42,107.46,107.35,107.42,38967.0,92.1584,92.1927,92.0983,92.1584,38967.0
2015-11-30 14:40:00,107.42,107.51,107.39,107.48,61411.0,92.1584,92.2356,92.1326,92.2098,61411.0
2015-11-30 14:50:00,107.49,107.53,107.43,107.46,83817.0,92.2184,92.2527,92.167,92.1927,83817.0
2015-11-30 15:00:00,107.47,107.52,107.4,107.44,69816.0,92.2013,92.2442,92.1412,92.1755,69816.0
2015-11-30 15:10:00,107.44,107.53,107.41,107.42,57896.0,92.1755,92.2527,92.1498,92.1584,57896.0
2015-11-30 15:20:00,107.43,107.45,107.31,107.4,38733.0,92.167,92.1841,92.064,92.1412,38733.0
2015-11-30 15:30:00,107.39,107.55,107.34,107.44,54095.0,92.1326,92.2699,92.0897,92.1755,54095.0
2015-11-30 15:40:00,107.45,107.47,107.19,107.34,147577.0,92.1841,92.2013,91.9611,92.0897,147577.0
2015-11-30 15:50:00,107.34,107.41,107.23,107.24,283378.0,92.0897,92.1498,91.9954,92.0039,283378.0
2015-12-01 09:30:00,107.29,107.81,107.22,107.8,181965.0,92.0468,92.493,91.9868,92.4844,181965.0
2015-12-01 09:40:00,107.8,108.03,107.75,108.01,145259.0,92.4844,92.6817,92.4415,92.6645,145259.0
2015-12-01 09:50:00,108.02,108.21,108.02,108.11,100039.0,92.6731,92.8361,92.6731,92.7503,100039.0
2015-12-01 10:00:00,108.1,108.12,107.98,108.03,82655.0,92.7418,92.7589,92.6388,92.6817,82655.0
2015-12-01 10:10:00,108.01,108.02,107.69,107.79,95728.0,92.6645,92.6731,92.39,92.4758,95728.0
2015-12-01 10:20:00,107.79,107.8,107.71,107.71,51689.0,92.4758,92.4844,92.4072,92.4072,51689.0
2015-12-01 10:30:00,107.7,107.81,107.66,107.75,49149.0,92.3986,92.493,92.3643,92.4415,49149.0
2015-12-01 10:40:00,107.75,108.04,107.72,108.03,40083.0,92.4415,92.6903,92.4158,92.6817,40083.0
2015-12-01 10:50:00,108.05,108.08,107.95,107.99,26595.0,92.6989,92.7246,92.6131,92.6474,26595.0
2015-12-01 11:00:00,107.99,108.02,107.93,107.95,40401.0,92.6474,92.6731,92.5959,92.6131,40401.0
2015-12-01 11:10:00,107.95,108.01,107.81,107.88,63295.0,92.6131,92.6645,92.493,92.553,63295.0
2015-12-01 11:20:00,107.88,107.96,107.84,107.9,37743.0,92.553,92.6217,92.5187,92.5702,37743.0
2015-12-01 11:30:00,107.91,107.93,107.73,107.73,26182.0,92.5788,92.5959,92.4243,92.4243,26182.0
2015-12-01 11:40:00,107.73,107.89,107.68,107.89,31990.0,92.4243,92.5616,92.3814,92.5616,31990.0
2015-12-01 11:50:00,107.87,107.9,107.73,107.8,22505.0,92.5444,92.5702,92.4243,92.4844,22505.0
2015-12-01 12:00:00,107.83,107.89,107.76,107.85,25740.0,92.5101,92.5616,92.4501,92.5273,25740.0
2015-12-01 12:10:00,107.86,107.93,107.8,107.8,22756.0,92.5359,92.5959,92.4844,92.4844,22756.0
2015-12-01 12:20:00,107.79,107.91,107.76,107.81,37516.0,92.4758,92.5788,92.4501,92.493,37516.0
2015-12-01 12:30:00,107.83,107.85,107.76,107.82,28749.0,92.5101,92.5273,92.4501,92.5015,28749.0
2015-12-01 12:40:00,107.81,107.92,107.8,107.9,23850.0,92.493,92.5873,92.4844,92.5702,23850.0
2015-12-01 12:50:00,107.91,107.98,107.89,107.94,23613.0,92.5788,92.6388,92.5616,92.6045,23613.0
2015-12-01 13:00:00,107.95,107.95,107.86,107.86,26930.0,92.6131,92.6131,92.5359,92.5359,26930.0
2015-12-01 13:10:00,107.87,107.89,107.74,107.74,16493.0,92.5444,92.5616,92.4329,92.4329,16493.0
2015-12-01 13:20:00,107.75,107.83,107.72,107.8,26704.0,92.4415,92.5101,92.4158,92.4844,26704.0
2015-12-01 13:30:00,107.81,107.83,107.7,107.75,25478.0,92.493,92.5101,92.3986,92.4415,25478.0
2015-12-01 13:40:00,107.75,107.82,107.7,107.73,26462.0,92.4415,92.5015,92.3986,92.4243,26462.0
2015-12-01 13:50:00,107.73,107.78,107.67,107.67,21624.0,92.4243,92.4672,92.3729,92.3729,21624.0
2015-12-01 14:00:00,107.67,107.74,107.67,107.71,30204.0,92.3729,92.4329,92.3729,92.4072,30204.0
2015-12-01 14:10:00,107.71,107.76,107.63,107.76,34545.0,92.4072,92.4501,92.3385,92.4501,34545.0
2015-12-01 14:20:00,107.75,107.8,107.74,107.76,32648.0,92.4415,92.4844,92.4329,92.4501,32648.0
2015-12-01 14:30:00,107.77,107.81,107.75,107.75,30796.0,92.4586,92.493,92.4415,92.4415,30796.0
2015-12-01 14:40:00,107.74,107.9,107.72,107.88,28766.0,92.4329,92.5702,92.4158,92.553,28766.0
2015-12-01 14:50:00,107.88,107.89,107.8,107.85,28644.0,92.553,92.5616,92.4844,92.5273,28644.0
2015-12-01 15:00:00,107.85,107.88,107.82,107.86,29007.0,92.5273,92.553,92.5015,92.5359,29007.0
2015-12-01 15:10:00,107.87,107.93,107.86,107.88,35341.0,92.5444,92.5959,92.5359,92.553,35341.0
2015-12-01 15:20:00,107.88,107.96,107.81,107.94,48034.0,92.553,92.6217,92.493,92.6045,48034.0
2015-12-01 15:30:00,107.94,108.0,107.88,107.89,57522.0,92.6045,92.656,92.553,92.5616,57522.0
2015-12-01 15:40:00,107.9,108.09,107.89,108.05,90586.0,92.5702,92.7332,92.5616,92.6989,90586.0
2015-12-01 15:50:00,108.05,108.25,108.05,108.15,176830.0,92.6989,92.8705,92.6989,92.7847,176830.0
2015-12-02 09:30:00,107.91,108.48,107.51,108.25,75301.0,92.5788,93.0678,92.2356,92.8705,75301.0
2015-12-02 09:40:00,108.21,108.34,108.05,108.27,19714.0,92.8361,92.9477,92.6989,92.8876,19714.0
2015-12-02 09:50:00,108.28,108.54,108.11,108.53,53586.0,92.8962,93.1192,92.7503,93.1107,53586.0
2015-12-02 10:00:00,108.57,108.57,108.31,108.31,38761.0,93.145,93.145,92.9219,92.9219,38761.0
2015-12-02 10:10:00,108.3,108.36,108.14,108.27,31924.0,92.9133,92.9648,92.7761,92.8876,31924.0
2015-12-02 10:20:00,108.3,108.33,108.14,108.19,16152.0,92.9133,92.9391,92.7761,92.819,16152.0
2015-12-02 10:30:00,108.16,108.23,108.13,108.23,16365.0,92.7932,92.8533,92.7675,92.8533,16365.0
2015-12-02 10:40:00,108.23,108.29,108.2,108.21,24117.0,92.8533,92.9048,92.8276,92.8361,24117.0
2015-12-02 10:50:00,108.21,108.42,108.21,108.41,35233.0,92.8361,93.0163,92.8361,93.0077,35233.0
2015-12-02 11:00:00,108.41,108.41,108.24,108.29,32281.0,93.0077,93.0077,92.8619,92.9048,32281.0
2015-12-02 11:10:00,108.3,108.36,108.23,108.32,19535.0,92.9133,92.9648,92.8533,92.9305,19535.0
2015-12-02 11:20:00,108.31,108.41,108.29,108.35,23753.0,92.9219,93.0077,92.9048,92.9562,23753.0
2015-12-02 11:30:00,108.35,108.37,108.26,108.37,27127.0,92.9562,92.9734,92.879,92.9734,27127.0
2015-12-02 11:40:00,108.37,108.42,108.32,108.37,18316.0,92.9734,93.0163,92.9305,92.9734,18316.0
2015-12-02 11:50:00,108.36,108.46,108.36,108.45,23383.0,92.9648,93.0506,92.9648,93.042,23383.0
2015-12-02 12:00:00,108.44,108.56,108.42,108.54,26377.0,93.0335,93.1364,93.0163,93.1192,26377.0
2015-12-02 12:10:00,108.54,108.56,108.48,108.49,20846.0,93.1192,93.1364,93.0678,93.0764,20846.0
2015-12-02 12:20:00,108.48,108.51,108.34,108.46,24395.0,93.0678,93.0935,92.9477,93.0506,24395.0
2015-12-02 12:30:00,108.48,108.5,108.37,108.48,19412.0,93.0678,93.0849,92.9734,93.0678,19412.0
2015-12-02 12:40:00,108.46,108.57,108.46,108.53,21623.0,93.0506,93.145,93.0506,93.1107,21623.0
2015-12-02 12:50:00,108.53,108.65,108.52,108.57,26255.0,93.1107,93.2136,93.1021,93.145,26255.0
2015-12-02 13:00:00,108.56,108.56,108.42,108.51,18105.0,93.1364,93.1364,93.0163,93.0935,18105.0
2015-12-02 13:10:00,108.52,108.58,108.46,108.52,18114.0,93.1021,93.1536,93.0506,93.1021,18114.0
2015-12-02 13:20:00,108.5,108.55,108.44,108.5,15750.0,93.0849,93.1278,93.0335,93.0849,15750.0
2015-12-02 13:30:00,108.51,108.52,108.44,108.46,11066.0,93.0935,93.1021,93.0335,93.0506,11066.0
2015-12-02 13:40:00,108.47,108.47,108.28,108.3,21933.0,93.0592,93.0592,92.8962,92.9133,21933.0
2015-12-02 13:50:00,108.29,108.32,108.15,108.18,20942.0,92.9048,92.9305,92.7847,92.8104,20942.0
2015-12-02 14:00:00,108.16,108.17,107.88,107.95,24881.0,92.7932,92.8018,92.553,92.6131,24881.0
2015-12-02 14:10:00,107.92,107.92,107.78,107.85,16471.0,92.5873,92.5873,92.4672,92.5273,16471.0
2015-12-02 14:20:00,107.84,107.97,107.81,107.88,22722.0,92.5187,92.6302,92.493,92.553,22722.0
2015-12-02 14:30:00,107.9,107.9,107.75,107.87,23103.0,92.5702,92.5702,92.4415,92.5444,23103.0
2015-12-02 14:40:00,107.88,107.89,107.64,107.74,51866.0,92.553,92.5616,92.3471,92.4329,51866.0
2015-12-02 14:50:00,107.74,107.78,107.57,107.61,28175.0,92.4329,92.4672,92.2871,92.3214,28175.0
2015-12-02 15:00:00,107.59,107.74,107.57,107.72,32796.0,92.3042,92.4329,92.2871,92.4158,32796.0
2015-12-02 15:10:00,107.74,107.82,107.69,107.78,34313.0,92.4329,92.5015,92.39,92.4672,34313.0
2015-12-02 15:20:00,107.79,107.88,107.72,107.81,33972.0,92.4758,92.553,92.4158,92.493,33972.0
2015-12-02 15:30:00,107.8,107.86,107.57,107.62,52534.0,92.4844,92.5359,92.2871,92.33,52534.0
2015-12-02 15:40:00,107.61,107.73,107.52,107.56,88881.0,92.3214,92.4243,92.2442,92.2785,88881.0
2015-12-02 15:50:00,107.55,107.71,107.53,107.61,196056.0,92.2699,92.4072,92.2527,92.3214,196056.0
2015-12-03 09:30:00,107.54,108.17,107.4,107.43,101712.0,92.2613,92.8018,92.1412,92.167,101712.0
2015-12-03 09:40:00,107.46,107.48,107.18,107.27,64623.0,92.1927,92.2098,91.9525,92.0297,64623.0
2015-12-03 09:50:00,107.24,107.27,106.94,106.94,45690.0,92.0039,92.0297,91.7466,91.7466,45690.0
2015-12-03 10:00:00,106.97,106.98,106.72,106.72,41230.0,91.7723,91.7809,91.5578,91.5578,41230.0
2015-12-03 10:10:00,106.75,107.18,106.75,107.1,63616.0,91.5836,91.9525,91.5836,91.8838,63616.0
2015-12-03 10:20:00,107.08,107.14,106.92,107.1,46997.0,91.8667,91.9182,91.7294,91.8838,46997.0
2015-12-03 10:30:00,107.1,107.12,106.89,106.94,36849.0,91.8838,91.901,91.7037,91.7466,36849.0
2015-12-03 10:40:00,106.9,107.34,106.87,107.34,40649.0,91.7123,92.0897,91.6865,92.0897,40649.0
2015-12-03 10:50:00,107.32,107.43,107.28,107.4,37077.0,92.0726,92.167,92.0383,92.1412,37077.0
2015-12-03 11:00:00,107.39,107.49,107.32,107.46,26582.0,92.1326,92.2184,92.0726,92.1927,26582.0
2015-12-03 11:10:00,107.48,107.68,107.43,107.66,43247.0,92.2098,92.3814,92.167,92.3643,43247.0
2015-12-03 11:20:00,107.66,107.72,107.54,107.55,30989.0,92.3643,92.4158,92.2613,92.2699,30989.0
2015-12-03 11:30:00,107.55,107.56,107.29,107.31,36439.0,92.2699,92.2785,92.0468,92.064,36439.0
2015-12-03 11:40:00,107.3,107.34,107.15,107.17,25964.0,92.0554,92.0897,91.9267,91.9439,25964.0
2015-12-03 11:50:00,107.18,107.18,107.1,107.13,42874.0,91.9525,91.9525,91.8838,91.9096,42874.0
2015-12-03 12:00:00,107.14,107.17,106.85,106.89,43798.0,91.9182,91.9439,91.6694,91.7037,43798.0
2015-12-03 12:10:00,106.89,106.91,106.69,106.71,48447.0,91.7037,91.7208,91.5321,91.5492,48447.0
2015-12-03 12:20:00,106.7,106.7,106.31,106.4,31759.0,91.5407,91.5407,91.2061,91.2833,31759.0
2015-12-03 12:30:00,106.42,106.51,106.31,106.47,26852.0,91.3004,91.3777,91.2061,91.3433,26852.0
2015-12-03 12:40:00,106.46,106.49,106.38,106.43,29934.0,91.3348,91.3605,91.2661,91.309,29934.0
2015-12-03 12:50:00,106.44,106.5,106.26,106.27,38076.0,91.3176,91.3691,91.1632,91.1718,38076.0
2015-12-03 13:00:00,106.28,106.39,106.22,106.35,31096.0,91.1803,91.2747,91.1289,91.2404,31096.0
2015-12-03 13:10:00,106.35,106.42,106.3,106.42,25692.0,91.2404,91.3004,91.1975,91.3004,25692.0
2015-12-03 13:20:00,106.42,106.55,106.36,106.52,24020.0,91.3004,91.412,91.249,91.3862,24020.0
2015-12-03 13:30:00,106.53,106.55,106.28,106.3,16721.0,91.3948,91.412,91.1803,91.1975,16721.0
2015-12-03 13:40:00,106.31,106.39,106.09,106.09,22738.0,91.2061,91.2747,91.0173,91.0173,22738.0
2015-12-03 13:50:00,106.11,106.12,105.98,106.02,25056.0,91.0345,91.0431,90.923,90.9573,25056.0
2015-12-03 14:00:00,106.01,106.13,105.97,106.06,40831.0,90.9487,91.0516,90.9144,90.9916,40831.0
2015-12-03 14:10:00,106.05,106.16,106.05,106.11,27485.0,90.983,91.0774,90.983,91.0345,27485.0
2015-12-03 14:20:00,106.11,106.13,105.77,105.77,54961.0,91.0345,91.0516,90.7428,90.7428,54961.0
2015-12-03 14:30:00,105.8,105.84,105.67,105.71,46536.0,90.7685,90.8029,90.657,90.6913,46536.0
2015-12-03 14:40:00,105.7,105.7,105.37,105.52,57290.0,90.6827,90.6827,90.3996,90.5283,57290.0
2015-12-03 14:50:00,105.52,105.81,105.5,105.79,50556.0,90.5283,90.7771,90.5112,90.76,50556.0
2015-12-03 15:00:00,105.79,105.9,105.73,105.73,98339.0,90.76,90.8543,90.7085,90.7085,98339.0
2015-12-03 15:10:00,105.73,105.77,105.49,105.59,51036.0,90.7085,90.7428,90.5026,90.5884,51036.0
2015-12-03 15:20:00,105.59,105.8,105.58,105.65,71003.0,90.5884,90.7685,90.5798,90.6398,71003.0
2015-12-03 15:30:00,105.66,105.87,105.51,105.86,87380.0,90.6484,90.8286,90.5197,90.82,87380.0
2015-12-03 15:40:00,105.87,105.99,105.7,105.99,130739.0,90.8286,90.9315,90.6827,90.9315,130739.0
2015-12-03 15:50:00,105.98,106.1,105.83,105.97,235094.0,90.923,91.0259,90.7943,90.9144,235094.0
2015-12-04 09:30:00,106.29,107.02,106.25,107.01,95882.0,91.1889,91.8152,91.1546,91.8066,95882.0
2015-12-04 09:40:00,107.07,107.53,107.04,107.45,32602.0,91.8581,92.2527,91.8324,92.1841,32602.0
2015-12-04 09:50:00,107.46,107.55,107.31,107.35,25209.0,92.1927,92.2699,92.064,92.0983,25209.0
2015-12-04 10:00:00,107.37,107.5,107.34,107.37,30693.0,92.1155,92.227,92.0897,92.1155,30693.0
2015-12-04 10:10:00,107.39,107.55,107.37,107.55,30419.0,92.1326,92.2699,92.1155,92.2699,30419.0
2015-12-04 10:20:00,107.53,107.67,107.5,107.63,21088.0,92.2527,92.3729,92.227,92.3385,21088.0
2015-12-04 10:30:00,107.64,107.88,107.55,107.83,40139.0,92.3471,92.553,92.2699,92.5101,40139.0
2015-12-04 10:40:00,107.84,107.84,107.67,107.71,20665.0,92.5187,92.5187,92.3729,92.4072,20665.0
2015-12-04 10:50:00,107.74,107.89,107.7,107.87,20273.0,92.4329,92.5616,92.3986,92.5444,20273.0
2015-12-04 11:00:00,107.88,107.92,107.73,107.73,23972.0,92.553,92.5873,92.4243,92.4243,23972.0
2015-12-04 11:10:00,107.73,107.87,107.67,107.82,15052.0,92.4243,92.5444,92.3729,92.5015,15052.0
2015-12-04 11:20:00,107.82,107.91,107.71,107.71,21376.0,92.5015,92.5788,92.4072,92.4072,21376.0
2015-12-04 11:30:00,107.71,107.84,107.69,107.84,18511.0,92.4072,92.5187,92.39,92.5187,18511.0
2015-12-04 11:40:00,107.83,107.84,107.61,107.63,19288.0,92.5101,92.5187,92.3214,92.3385,19288.0
2015-12-04 11:50:00,107.62,107.73,107.62,107.7,22708.0,92.33,92.4243,92.33,92.3986,22708.0
2015-12-04 12:00:00,107.69,107.71,107.52,107.69,16492.0,92.39,92.4072,92.2442,92.39,16492.0
2015-12-04 12:10:00,107.71,107.76,107.63,107.64,17590.0,92.4072,92.4501,92.3385,92.3471,17590.0
2015-12-04 12:20:00,107.64,107.88,107.64,107.73,15260.0,92.3471,92.553,92.3471,92.4243,15260.0
2015-12-04 12:30:00,107.72,108.13,107.72,108.11,23371.0,92.4158,92.7675,92.4158,92.7503,23371.0
2015-12-04 12:40:00,108.12,108.24,108.07,108.24,27682.0,92.7589,92.8619,92.716,92.8619,27682.0
2015-12-04 12:50:00,108.25,108.46,108.23,108.44,21948.0,92.8705,93.0506,92.8533,93.0335,21948.0
2015-12-04 13:00:00,108.47,108.65,108.4,108.63,33865.0,93.0592,93.2136,92.9991,93.1965,33865.0
2015-12-04 13:10:00,108.61,108.71,108.58,108.6,34592.0,93.1793,93.2651,93.1536,93.1707,34592.0
2015-12-04 13:20:00,108.59,108.66,108.55,108.65,19116.0,93.1621,93.2222,93.1278,93.2136,19116.0
2015-12-04 13:30:00,108.65,108.71,108.57,108.63,28251.0,93.2136,93.2651,93.145,93.1965,28251.0
2015-12-04 13:40:00,108.61,108.67,108.5,108.6,19988.0,93.1793,93.2308,93.0849,93.1707,19988.0
2015-12-04 13:50:00,108.6,108.74,108.56,108.73,21542.0,93.1707,93.2908,93.1364,93.2823,21542.0
2015-12-04 14:00:00,108.73,108.75,108.63,108.64,24220.0,93.2823,93.2994,93.1965,93.205,24220.0
2015-12-04 14:10:00,108.64,108.76,108.6,108.63,19711.0,93.205,93.308,93.1707,93.1965,19711.0
2015-12-04 14:20:00,108.62,108.78,108.58,108.77,23641.0,93.1879,93.3252,93.1536,93.3166,23641.0
2015-12-04 14:30:00,108.79,108.87,108.73,108.81,28587.0,93.3337,93.4024,93.2823,93.3509,28587.0
2015-12-04 14:40:00,108.8,108.99,108.8,108.98,45505.0,93.3423,93.5053,93.3423,93.4967,45505.0
2015-12-04 14:50:00,108.96,109.13,108.96,109.1,52571.0,93.4796,93.6254,93.4796,93.5997,52571.0
2015-12-04 15:00:00,109.1,109.23,109.05,109.2,52357.0,93.5997,93.7112,93.5568,93.6855,52357.0
2015-12-04 15:10:00,109.2,109.26,109.1,109.16,54847.0,93.6855,93.737,93.5997,93.6512,54847.0
2015-12-04 15:20:00,109.16,109.22,109.06,109.19,66574.0,93.6512,93.7026,93.5654,93.6769,66574.0
2015-12-04 15:30:00,109.2,109.21,108.91,108.94,66169.0,93.6855,93.6941,93.4367,93.4624,66169.0
2015-12-04 15:40:00,108.93,109.16,108.91,109.09,96955.0,93.4538,93.6512,93.4367,93.5911,96955.0
2015-12-04 15:50:00,109.1,109.16,109.02,109.06,176294.0,93.5997,93.6512,93.5311,93.5654,176294.0
2015-12-07 09:30:00,109.13,109.59,108.93,109.4,80540.0,93.6254,94.0201,93.4538,93.8571,80540.0
2015-12-07 09:40:00,109.4,109.65,109.25,109.42,53060.0,93.8571,94.0715,93.7284,93.8742,53060.0
2015-12-07 09:50:00,109.36,109.65,109.25,109.61,60795.0,93.8227,94.0715,93.7284,94.0372,60795.0
2015-12-07 10:00:00,109.61,109.64,109.29,109.35,69656.0,94.0372,94.063,93.7627,93.8142,69656.0
2015-12-07 10:10:00,109.35,109.59,109.29,109.59,40436.0,93.8142,94.0201,93.7627,94.0201,40436.0
2015-12-07 10:20:00,109.59,109.65,109.46,109.53,32933.0,94.0201,94.0715,93.9085,93.9686,32933.0
2015-12-07 10:30:00,109.52,109.52,109.26,109.4,48776.0,93.96,93.96,93.737,93.8571,48776.0
2015-12-07 10:40:00,109.39,109.45,109.05,109.06,35615.0,93.8485,93.9,93.5568,93.5654,35615.0
2015-12-07 10:50:00,109.07,109.08,108.94,109.05,36116.0,93.574,93.5825,93.4624,93.5568,36116.0
2015-12-07 11:00:00,109.02,109.06,108.86,109.05,20300.0,93.5311,93.5654,93.3938,93.5568,20300.0
2015-12-07 11:10:00,109.03,109.1,108.88,108.91,35877.0,93.5396,93.5997,93.4109,93.4367,35877.0
2015-12-07 11:20:00,108.87,108.93,108.72,108.81,24134.0,93.4024,93.4538,93.2737,93.3509,24134.0
2015-12-07 11:30:00,108.81,109.02,108.8,108.97,21906.0,93.3509,93.5311,93.3423,93.4882,21906.0
2015-12-07 11:40:00,108.97,109.05,108.86,108.92,16148.0,93.4882,93.5568,93.3938,93.4453,16148.0
2015-12-07 11:50:00,108.92,109.15,108.92,109.11,18475.0,93.4453,93.6426,93.4453,93.6083,18475.0
2015-12-07 12:00:00,109.11,109.21,108.96,108.97,16024.0,93.6083,93.6941,93.4796,93.4882,16024.0
2015-12-07 12:10:00,109.0,109.04,108.97,108.99,20734.0,93.5139,93.5482,93.4882,93.5053,20734.0
2015-12-07 12:20:00,108.98,109.0,108.73,108.76,22015.0,93.4967,93.5139,93.2823,93.308,22015.0
2015-12-07 12:30:00,108.76,108.76,108.57,108.58,12732.0,93.308,93.308,93.145,93.1536,12732.0
2015-12-07 12:40:00,108.6,108.6,108.42,108.44,20101.0,93.1707,93.1707,93.0163,93.0335,20101.0
2015-12-07 12:50:00,108.45,108.51,108.24,108.34,16200.0,93.042,93.0935,92.8619,92.9477,16200.0
2015-12-07 13:00:00,108.37,108.61,108.24,108.56,24011.0,92.9734,93.1793,92.8619,93.1364,24011.0
2015-12-07 13:10:00,108.57,108.63,108.35,108.56,16489.0,93.145,93.1965,92.9562,93.1364,16489.0
2015-12-07 13:20:00,108.54,108.68,108.42,108.67,18449.0,93.1192,93.2394,93.0163,93.2308,18449.0
2015-12-07 13:30:00,108.65,108.67,108.51,108.51,15275.0,93.2136,93.2308,93.0935,93.0935,15275.0
2015-12-07 13:40:00,108.53,108.53,108.35,108.39,19243.0,93.1107,93.1107,92.9562,92.9906,19243.0
2015-12-07 13:50:00,108.39,108.57,108.34,108.57,15074.0,92.9906,93.145,92.9477,93.145,15074.0
2015-12-07 14:00:00,108.57,108.93,108.55,108.86,20558.0,93.145,93.4538,93.1278,93.3938,20558.0
2015-12-07 14:10:00,108.88,108.89,108.72,108.76,21306.0,93.4109,93.4195,93.2737,93.308,21306.0
2015-12-07 14:20:00,108.78,108.82,108.63,108.8,16017.0,93.3252,93.3595,93.1965,93.3423,16017.0
2015-12-07 14:30:00,108.83,108.9,108.58,108.72,17541.0,93.368,93.4281,93.1536,93.2737,17541.0
2015-12-07 14:40:00,108.72,108.75,108.5,108.53,31188.0,93.2737,93.2994,93.0849,93.1107,31188.0
2015-12-07 14:50:00,108.54,108.62,108.45,108.47,14913.0,93.1192,93.1879,93.042,93.0592,14913.0
2015-12-07 15:00:00,108.44,108.49,108.31,108.43,32433.0,93.0335,93.0764,92.9219,93.0249,32433.0
2015-12-07 15:10:00,108.43,108.59,108.39,108.59,32811.0,93.0249,93.1621,92.9906,93.1621,32811.0
2015-12-07 15:20:00,108.58,108.72,108.55,108.63,25519.0,93.1536,93.2737,93.1278,93.1965,25519.0
2015-12-07 15:30:00,108.66,108.7,108.54,108.67,43464.0,93.2222,93.2565,93.1192,93.2308,43464.0
2015-12-07 15:40:00,108.67,109.04,108.63,109.01,57815.0,93.2308,93.5482,93.1965,93.5225,57815.0
2015-12-07 15:50:00,109.0,109.09,108.89,108.95,115054.0,93.5139,93.5911,93.4195,93.471,115054.0
2015-12-08 09:30:00,107.47,108.28,107.39,107.73,84993.0,92.2013,92.8962,92.1326,92.4243,84993.0
2015-12-08 09:40:00,107.73,108.36,107.58,108.29,102272.0,92.4243,92.9648,92.2956,92.9048,102272.0
2015-12-08 09:50:00,108.28,108.28,107.98,108.18,60890.0,92.8962,92.8962,92.6388,92.8104,60890.0
2015-12-08 10:00:00,108.11,108.35,108.07,108.25,40881.0,92.7503,92.9562,92.716,92.8705,40881.0
2015-12-08 10:10:00,108.24,108.3,107.87,107.87,75028.0,92.8619,92.9133,92.5444,92.5444,75028.0
2015-12-08 10:20:00,107.86,107.97,107.77,107.92,36767.0,92.5359,92.6302,92.4586,92.5873,36767.0
2015-12-08 10:30:00,107.91,108.35,107.8,108.25,29007.0,92.5788,92.9562,92.4844,92.8705,29007.0
2015-12-08 10:40:00,108.26,108.5,108.26,108.36,27945.0,92.879,93.0849,92.879,92.9648,27945.0
2015-12-08 10:50:00,108.37,108.37,108.06,108.13,68027.0,92.9734,92.9734,92.7074,92.7675,68027.0
2015-12-08 11:00:00,108.13,108.76,108.12,108.75,42612.0,92.7675,93.308,92.7589,93.2994,42612.0
2015-12-08 11:10:00,108.76,108.86,108.69,108.85,35222.0,93.308,93.3938,93.2479,93.3852,35222.0
2015-12-08 11:20:00,108.87,108.93,108.67,108.69,35303.0,93.4024,93.4538,93.2308,93.2479,35303.0
2015-12-08 11:30:00,108.66,108.66,108.45,108.48,20879.0,93.2222,93.2222,93.042,93.0678,20879.0
2015-12-08 11:40:00,108.47,108.55,108.46,108.49,19271.0,93.0592,93.1278,93.0506,93.0764,19271.0
2015-12-08 11:50:00,108.48,108.53,108.39,108.53,18603.0,93.0678,93.1107,92.9906,93.1107,18603.0
2015-12-08 12:00:00,108.51,108.53,108.32,108.42,21385.0,93.0935,93.1107,92.9305,93.0163,21385.0
2015-12-08 12:10:00,108.42,108.47,108.25,108.3,18880.0,93.0163,93.0592,92.8705,92.9133,18880.0
2015-12-08 12:20:00,108.31,108.46,108.26,108.46,20516.0,92.9219,93.0506,92.879,93.0506,20516.0
2015-12-08 12:30:00,108.44,108.54,108.37,108.49,17757.0,93.0335,93.1192,92.9734,93.0764,17757.0
2015-12-08 12:40:00,108.53,108.57,108.41,108.42,12021.0,93.1107,93.145,93.0077,93.0163,12021.0
2015-12-08 12:50:00,108.43,108.59,108.42,108.56,20826.0,93.0249,93.1621,93.0163,93.1364,20826.0
2015-12-08 13:00:00,108.58,108.63,108.51,108.52,15803.0,93.1536,93.1965,93.0935,93.1021,15803.0
2015-12-08 13:10:00,108.53,108.61,108.38,108.38,20902.0,93.1107,93.1793,92.982,92.982,20902.0
2015-12-08 13:20:00,108.38,108.43,108.28,108.4,24812.0,92.982,93.0249,92.8962,92.9991,24812.0
2015-12-08 13:30:00,108.41,108.56,108.41,108.49,16387.0,93.0077,93.1364,93.0077,93.0764,16387.0
2015-12-08 13:40:00,108.47,108.49,108.38,108.38,14370.0,93.0592,93.0764,92.982,92.982,14370.0
2015-12-08 13:50:00,108.38,108.65,108.35,108.65,28576.0,92.982,93.2136,92.9562,93.2136,28576.0
2015-12-08 14:00:00,108.65,108.93,108.63,108.93,33792.0,93.2136,93.4538,93.1965,93.4538,33792.0
2015-12-08 14:10:00,108.92,108.99,108.88,108.92,37009.0,93.4453,93.5053,93.4109,93.4453,37009.0
2015-12-08 14:20:00,108.91,108.92,108.72,108.84,22010.0,93.4367,93.4453,93.2737,93.3766,22010.0
2015-12-08 14:30:00,108.84,108.91,108.81,108.89,39733.0,93.3766,93.4367,93.3509,93.4195,39733.0
2015-12-08 14:40:00,108.89,108.89,108.68,108.84,28676.0,93.4195,93.4195,93.2394,93.3766,28676.0
2015-12-08 14:50:00,108.84,108.98,108.79,108.81,48822.0,93.3766,93.4967,93.3337,93.3509,48822.0
2015-12-08 15:00:00,108.82,108.84,108.61,108.84,53641.0,93.3595,93.3766,93.1793,93.3766,53641.0
2015-12-08 15:10:00,108.86,108.87,108.63,108.69,58748.0,93.3938,93.4024,93.1965,93.2479,58748.0
2015-12-08 15:20:00,108.69,108.88,108.64,108.72,70826.0,93.2479,93.4109,93.205,93.2737,70826.0
2015-12-08 15:30:00,108.72,108.87,108.59,108.83,93707.0,93.2737,93.4024,93.1621,93.368,93707.0
2015-12-08 15:40:00,108.83,109.13,108.7,109.12,152901.0,93.368,93.6254,93.2565,93.6168,152901.0
2015-12-08 15:50:00,109.11,109.24,108.92,108.92,264531.0,93.6083,93.7198,93.4453,93.4453,264531.0
2015-12-09 09:30:00,108.56,108.94,108.25,108.88,81847.0,93.1364,93.4624,92.8705,93.4109,81847.0
2015-12-09 09:40:00,108.88,109.08,108.73,109.07,54112.0,93.4109,93.5825,93.2823,93.574,54112.0
2015-12-09 09:50:00,109.09,109.29,109.04,109.14,42089.0,93.5911,93.7627,93.5482,93.634,42089.0
2015-12-09 10:00:00,109.13,109.27,109.0,109.27,26736.0,93.6254,93.7455,93.5139,93.7455,26736.0
2015-12-09 10:10:00,109.27,109.48,109.16,109.19,38203.0,93.7455,93.9257,93.6512,93.6769,38203.0
2015-12-09 10:20:00,109.2,109.29,109.18,109.18,12766.0,93.6855,93.7627,93.6683,93.6683,12766.0
2015-12-09 10:30:00,109.2,109.58,109.2,109.49,23439.0,93.6855,94.0115,93.6855,93.9343,23439.0
2015-12-09 10:40:00,109.49,109.63,109.46,109.47,21622.0,93.9343,94.0544,93.9085,93.9171,21622.0
2015-12-09 10:50:00,109.48,109.55,109.45,109.46,16910.0,93.9257,93.9858,93.9,93.9085,16910.0
2015-12-09 11:00:00,109.47,109.52,109.18,109.18,43167.0,93.9171,93.96,93.6683,93.6683,43167.0
2015-12-09 11:10:00,109.2,109.27,109.0,109.0,21893.0,93.6855,93.7455,93.5139,93.5139,21893.0
2015-12-09 11:20:00,109.0,109.08,108.89,108.89,14414.0,93.5139,93.5825,93.4195,93.4195,14414.0
2015-12-09 11:30:00,108.91,108.97,108.75,108.81,40430.0,93.4367,93.4882,93.2994,93.3509,40430.0
2015-12-09 11:40:00,108.83,108.85,108.16,108.25,55396.0,93.368,93.3852,92.7932,92.8705,55396.0
2015-12-09 11:50:00,108.24,108.39,108.09,108.19,30930.0,92.8619,92.9906,92.7332,92.819,30930.0
2015-12-09 12:00:00,108.18,108.27,108.12,108.25,19163.0,92.8104,92.8876,92.7589,92.8705,19163.0
2015-12-09 12:10:00,108.21,108.25,107.87,107.9,26221.0,92.8361,92.8705,92.5444,92.5702,26221.0
2015-12-09 12:20:00,107.88,107.89,107.53,107.6,27893.0,92.553,92.5616,92.2527,92.3128,27893.0
2015-12-09 12:30:00,107.56,107.6,107.2,107.25,31607.0,92.2785,92.3128,91.9696,92.0125,31607.0
2015-12-09 12:40:00,107.26,107.29,107.05,107.28,44273.0,92.0211,92.0468,91.8409,92.0383,44273.0
2015-12-09 12:50:00,107.3,107.3,106.95,107.01,36248.0,92.0554,92.0554,91.7551,91.8066,36248.0
2015-12-09 13:00:00,107.01,107.24,106.74,107.06,34415.0,91.8066,92.0039,91.575,91.8495,34415.0
2015-12-09 13:10:00,107.04,107.21,106.96,107.04,35783.0,91.8324,91.9782,91.7637,91.8324,35783.0
2015-12-09 13:20:00,107.03,107.09,106.89,106.97,37493.0,91.8238,91.8753,91.7037,91.7723,37493.0
2015-12-09 13:30:00,106.99,107.09,106.85,107.04,21820.0,91.7895,91.8753,91.6694,91.8324,21820.0
2015-12-09 13:40:00,107.05,107.09,106.89,107.06,17966.0,91.8409,91.8753,91.7037,91.8495,17966.0
2015-12-09 13:50:00,107.09,107.33,107.09,107.26,27933.0,91.8753,92.0812,91.8753,92.0211,27933.0
2015-12-09 14:00:00,107.26,107.36,107.2,107.3,26387.0,92.0211,92.1069,91.9696,92.0554,26387.0
2015-12-09 14:10:00,107.28,107.42,107.26,107.28,14665.0,92.0383,92.1584,92.0211,92.0383,14665.0
2015-12-09 14:20:00,107.28,107.28,107.15,107.16,23935.0,92.0383,92.0383,91.9267,91.9353,23935.0
2015-12-09 14:30:00,107.14,107.22,107.06,107.15,18433.0,91.9182,91.9868,91.8495,91.9267,18433.0
2015-12-09 14:40:00,107.14,107.16,106.99,107.05,18885.0,91.9182,91.9353,91.7895,91.8409,18885.0
2015-12-09 14:50:00,107.05,107.05,106.9,106.95,26581.0,91.8409,91.8409,91.7123,91.7551,26581.0
2015-12-09 15:00:00,106.94,107.25,106.91,107.15,30300.0,91.7466,92.0125,91.7208,91.9267,30300.0
2015-12-09 15:10:00,107.15,107.22,107.01,107.05,44729.0,91.9267,91.9868,91.8066,91.8409,44729.0
2015-12-09 15:20:00,107.06,107.4,107.06,107.29,46630.0,91.8495,92.1412,91.8495,92.0468,46630.0
2015-12-09 15:30:00,107.31,107.58,107.31,107.47,64893.0,92.064,92.2956,92.064,92.2013,64893.0
2015-12-09 15:40:00,107.46,107.55,107.27,107.27,87705.0,92.1927,92.2699,92.0297,92.0297,87705.0
2015-12-09 15:50:00,107.29,107.37,107.18,107.31,133875.0,92.0468,92.1155,91.9525,92.064,133875.0
2015-12-10 09:30:00,107.29,107.5,107.14,107.4,82044.0,92.0468,92.227,91.9182,92.1412,82044.0
2015-12-10 09:40:00,107.41,107.58,107.33,107.38,69292.0,92.1498,92.2956,92.0812,92.1241,69292.0
2015-12-10 09:50:00,107.38,107.42,107.14,107.2,23661.0,92.1241,92.1584,91.9182,91.9696,23661.0
2015-12-10 10:00:00,107.21,107.37,106.98,107.01,30079.0,91.9782,92.1155,91.7809,91.8066,30079.0
2015-12-10 10:10:00,106.99,107.24,106.84,107.23,23432.0,91.7895,92.0039,91.6608,91.9954,23432.0
2015-12-10 10:20:00,107.23,107.39,107.19,107.31,28649.0,91.9954,92.1326,91.9611,92.064,28649.0
2015-12-10 10:30:00,107.3,107.45,107.25,107.43,29207.0,92.0554,92.1841,92.0125,92.167,29207.0
2015-12-10 10:40:00,107.44,107.65,107.41,107.64,83047.0,92.1755,92.3557,92.1498,92.3471,83047.0
2015-12-10 10:50:00,107.65,107.74,107.64,107.74,143704.0,92.3557,92.4329,92.3471,92.4329,143704.0
2015-12-10 11:00:00,107.72,107.81,107.55,107.57,65547.0,92.4158,92.493,92.2699,92.2871,65547.0
2015-12-10 11:10:00,107.58,107.66,107.53,107.57,36111.0,92.2956,92.3643,92.2527,92.2871,36111.0
2015-12-10 11:20:00,107.56,107.73,107.56,107.57,34372.0,92.2785,92.4243,92.2785,92.2871,34372.0
2015-12-10 11:30:00,107.56,107.56,107.39,107.5,28455.0,92.2785,92.2785,92.1326,92.227,28455.0
2015-12-10 11:40:00,107.51,107.53,107.29,107.51,22000.0,92.2356,92.2527,92.0468,92.2356,22000.0
2015-12-10 11:50:00,107.51,107.71,107.46,107.66,37266.0,92.2356,92.4072,92.1927,92.3643,37266.0
2015-12-10 12:00:00,107.67,107.75,107.46,107.46,21165.0,92.3729,92.4415,92.1927,92.1927,21165.0
2015-12-10 12:10:00,107.44,107.44,107.22,107.24,27955.0,92.1755,92.1755,91.9868,92.0039,27955.0
2015-12-10 12:20:00,107.21,107.38,107.18,107.36,67230.0,91.9782,92.1241,91.9525,92.1069,67230.0
2015-12-10 12:30:00,107.37,107.43,107.2,107.31,29048.0,92.1155,92.167,91.9696,92.064,29048.0
2015-12-10 12:40:00,107.3,107.46,107.28,107.42,19402.0,92.0554,92.1927,92.0383,92.1584,19402.0
2015-12-10 12:50:00,107.4,107.56,107.35,107.49,50416.0,92.1412,92.2785,92.0983,92.2184,50416.0
2015-12-10 13:00:00,107.51,107.51,107.4,107.49,36178.0,92.2356,92.2356,92.1412,92.2184,36178.0
2015-12-10 13:10:00,107.5,107.53,107.39,107.48,41909.0,92.227,92.2527,92.1326,92.2098,41909.0
2015-12-10 13:20:00,107.5,107.78,107.49,107.76,42871.0,92.227,92.4672,92.2184,92.4501,42871.0
2015-12-10 13:30:00,107.78,107.96,107.76,107.96,28825.0,92.4672,92.6217,92.4501,92.6217,28825.0
2015-12-10 13:40:00,107.94,108.03,107.85,108.03,32182.0,92.6045,92.6817,92.5273,92.6817,32182.0
2015-12-10 13:50:00,108.03,108.08,107.79,107.8,35842.0,92.6817,92.7246,92.4758,92.4844,35842.0
2015-12-10 14:00:00,107.81,107.87,107.75,107.87,27945.0,92.493,92.5444,92.4415,92.5444,27945.0
2015-12-10 14:10:00,107.86,107.89,107.74,107.82,43725.0,92.5359,92.5616,92.4329,92.5015,43725.0
2015-12-10 14:20:00,107.82,108.19,107.81,108.19,30613.0,92.5015,92.819,92.493,92.819,30613.0
2015-12-10 14:30:00,108.19,108.3,108.18,108.29,48065.0,92.819,92.9133,92.8104,92.9048,48065.0
2015-12-10 14:40:00,108.3,108.5,108.3,108.38,36933.0,92.9133,93.0849,92.9133,92.982,36933.0
2015-12-10 14:50:00,108.37,108.37,108.13,108.25,32163.0,92.9734,92.9734,92.7675,92.8705,32163.0
2015-12-10 15:00:00,108.26,108.31,107.99,108.0,40084.0,92.879,92.9219,92.6474,92.656,40084.0
2015-12-10 15:10:00,108.0,108.02,107.66,107.68,74298.0,92.656,92.6731,92.3643,92.3814,74298.0
2015-12-10 15:20:00,107.67,107.81,107.51,107.78,38572.0,92.3729,92.493,92.2356,92.4672,38572.0
2015-12-10 15:30:00,107.75,107.77,107.6,107.71,46718.0,92.4415,92.4586,92.3128,92.4072,46718.0
2015-12-10 15:40:00,107.69,107.86,107.65,107.7,78331.0,92.39,92.5359,92.3557,92.3986,78331.0
2015-12-10 15:50:00,107.71,107.73,107.47,107.61,152563.0,92.4072,92.4243,92.2013,92.3214,152563.0
2015-12-11 09:30:00,106.46,106.5,105.72,105.74,164275.0,91.3348,91.3691,90.6999,90.7171,164275.0
2015-12-11 09:40:00,105.7,105.95,105.43,105.43,88414.0,90.6827,90.8972,90.4511,90.4511,88414.0
2015-12-11 09:50:00,105.46,106.72,105.39,106.55,216522.0,90.4768,91.5578,90.4168,91.412,216522.0
2015-12-11 10:00:00,106.53,106.68,105.96,106.3,120629.0,91.3948,91.5235,90.9058,91.1975,120629.0
2015-12-11 10:10:00,106.27,106.63,106.27,106.29,78202.0,91.1718,91.4806,91.1718,91.1889,78202.0
2015-12-11 10:20:00,106.33,106.47,106.25,106.41,83792.0,91.2232,91.3433,91.1546,91.2919,83792.0
2015-12-11 10:30:00,106.4,106.49,106.05,106.07,46384.0,91.2833,91.3605,90.983,91.0002,46384.0
2015-12-11 10:40:00,106.12,106.15,105.96,106.04,30565.0,91.0431,91.0688,90.9058,90.9744,30565.0
2015-12-11 10:50:00,106.04,106.09,105.72,105.78,51322.0,90.9744,91.0173,90.6999,90.7514,51322.0
2015-12-11 11:00:00,105.78,105.95,105.64,105.8,45957.0,90.7514,90.8972,90.6313,90.7685,45957.0
2015-12-11 11:10:00,105.78,105.84,105.67,105.84,34800.0,90.7514,90.8029,90.657,90.8029,34800.0
2015-12-11 11:20:00,105.83,105.9,105.57,105.59,21271.0,90.7943,90.8543,90.5712,90.5884,21271.0
2015-12-11 11:30:00,105.65,105.67,105.35,105.49,24558.0,90.6398,90.657,90.3825,90.5026,24558.0
2015-12-11 11:40:00,105.5,105.82,105.48,105.75,32371.0,90.5112,90.7857,90.494,90.7256,32371.0
2015-12-11 11:50:00,105.75,105.8,105.59,105.62,25554.0,90.7256,90.7685,90.5884,90.6141,25554.0
2015-12-11 12:00:00,105.61,105.78,105.58,105.61,51203.0,90.6055,90.7514,90.5798,90.6055,51203.0
2015-12-11 12:10:00,105.6,105.72,105.53,105.63,39796.0,90.5969,90.6999,90.5369,90.6227,39796.0
2015-12-11 12:20:00,105.63,105.7,105.54,105.66,41910.0,90.6227,90.6827,90.5455,90.6484,41910.0
2015-12-11 12:30:00,105.66,105.78,105.58,105.7,21133.0,90.6484,90.7514,90.5798,90.6827,21133.0
2015-12-11 12:40:00,105.67,105.73,105.63,105.72,43976.0,90.657,90.7085,90.6227,90.6999,43976.0
2015-12-11 12:50:00,105.72,106.08,105.65,106.06,46287.0,90.6999,91.0088,90.6398,90.9916,46287.0
2015-12-11 13:00:00,106.06,106.11,105.95,105.97,37829.0,90.9916,91.0345,90.8972,90.9144,37829.0
2015-12-11 13:10:00,105.98,106.13,105.88,106.09,38633.0,90.923,91.0516,90.8372,91.0173,38633.0
2015-12-11 13:20:00,106.09,106.11,105.83,105.83,25189.0,91.0173,91.0345,90.7943,90.7943,25189.0
2015-12-11 13:30:00,105.85,105.99,105.8,105.99,40300.0,90.8114,90.9315,90.7685,90.9315,40300.0
2015-12-11 13:40:00,105.97,106.05,105.88,105.91,31320.0,90.9144,90.983,90.8372,90.8629,31320.0
2015-12-11 13:50:00,105.9,106.05,105.88,105.94,27799.0,90.8543,90.983,90.8372,90.8886,27799.0
2015-12-11 14:00:00,105.93,106.02,105.86,105.97,36480.0,90.8801,90.9573,90.82,90.9144,36480.0
2015-12-11 14:10:00,105.96,106.04,105.89,105.99,116443.0,90.9058,90.9744,90.8457,90.9315,116443.0
2015-12-11 14:20:00,105.99,106.0,105.87,105.94,45072.0,90.9315,90.9401,90.8286,90.8886,45072.0
2015-12-11 14:30:00,105.94,106.12,105.88,106.11,46789.0,90.8886,91.0431,90.8372,91.0345,46789.0
2015-12-11 14:40:00,106.12,106.12,105.87,105.92,50587.0,91.0431,91.0431,90.8286,90.8715,50587.0
2015-12-11 14:50:00,105.91,105.97,105.84,105.85,24518.0,90.8629,90.9144,90.8029,90.8114,24518.0
2015-12-11 15:00:00,105.84,105.94,105.44,105.47,33006.0,90.8029,90.8886,90.4597,90.4854,33006.0
2015-12-11 15:10:00,105.46,105.59,105.2,105.22,67143.0,90.4768,90.5884,90.2538,90.2709,67143.0
2015-12-11 15:20:00,105.23,105.28,105.12,105.25,68707.0,90.2795,90.3224,90.1851,90.2967,68707.0
2015-12-11 15:30:00,105.24,105.45,105.15,105.21,95287.0,90.2881,90.4683,90.2109,90.2624,95287.0
2015-12-11 15:40:00,105.22,105.3,105.02,105.28,131165.0,90.2709,90.3396,90.0994,90.3224,131165.0
2015-12-11 15:50:00,105.28,105.42,105.11,105.3,221559.0,90.3224,90.4425,90.1766,90.3396,221559.0
2015-12-14 09:30:00,105.69,106.57,105.49,105.97,71351.0,90.6742,91.4291,90.5026,90.9144,71351.0
2015-12-14 09:40:00,105.98,106.17,105.87,106.16,51357.0,90.923,91.086,90.8286,91.0774,51357.0
2015-12-14 09:50:00,106.2,106.36,106.05,106.1,47114.0,91.1117,91.249,90.983,91.0259,47114.0
2015-12-14 10:00:00,106.1,106.51,106.09,106.46,74005.0,91.0259,91.3777,91.0173,91.3348,74005.0
2015-12-14 10:10:00,106.45,107.11,105.73,106.45,127083.0,91.3262,91.8924,90.7085,91.3262,127083.0
2015-12-14 10:20:00,106.46,106.54,105.88,105.97,50182.0,91.3348,91.4034,90.8372,90.9144,50182.0
2015-12-14 10:30:00,105.95,106.29,105.93,106.29,28874.0,90.8972,91.1889,90.8801,91.1889,28874.0
2015-12-14 10:40:00,106.31,106.42,106.19,106.2,26354.0,91.2061,91.3004,91.1031,91.1117,26354.0
2015-12-14 10:50:00,106.2,106.32,106.08,106.25,28701.0,91.1117,91.2147,91.0088,91.1546,28701.0
2015-12-14 11:00:00,106.24,106.32,105.93,105.94,41807.0,91.146,91.2147,90.8801,90.8886,41807.0
2015-12-14 11:10:00,105.92,105.99,105.58,105.68,59900.0,90.8715,90.9315,90.5798,90.6656,59900.0
2015-12-14 11:20:00,105.69,106.11,105.68,106.07,36866.0,90.6742,91.0345,90.6656,91.0002,36866.0
2015-12-14 11:30:00,106.04,106.04,105.75,105.91,34893.0,90.9744,90.9744,90.7256,90.8629,34893.0
2015-12-14 11:40:00,105.92,106.18,105.84,105.98,50951.0,90.8715,91.0945,90.8029,90.923,50951.0
2015-12-14 11:50:00,106.0,106.25,105.88,106.23,76137.0,90.9401,91.1546,90.8372,91.1374,76137.0
2015-12-14 12:00:00,106.23,106.34,106.06,106.32,38302.0,91.1374,91.2318,90.9916,91.2147,38302.0
2015-12-14 12:10:00,106.32,106.45,106.16,106.39,36894.0,91.2147,91.3262,91.0774,91.2747,36894.0
2015-12-14 12:20:00,106.46,106.49,106.24,106.46,33938.0,91.3348,91.3605,91.146,91.3348,33938.0
2015-12-14 12:30:00,106.49,106.53,106.29,106.34,50794.0,91.3605,91.3948,91.1889,91.2318,50794.0
2015-12-14 12:40:00,106.32,106.32,105.95,105.98,58418.0,91.2147,91.2147,90.8972,90.923,58418.0
2015-12-14 12:50:00,105.98,106.4,105.95,106.34,70020.0,90.923,91.2833,90.8972,91.2318,70020.0
2015-12-14 13:00:00,106.35,106.45,106.09,106.09,49198.0,91.2404,91.3262,91.0173,91.0173,49198.0
2015-12-14 13:10:00,106.08,106.11,105.75,105.81,47706.0,91.0088,91.0345,90.7256,90.7771,47706.0
2015-12-14 13:20:00,105.81,105.82,105.59,105.66,42703.0,90.7771,90.7857,90.5884,90.6484,42703.0
2015-12-14 13:30:00,105.66,105.81,105.58,105.58,43216.0,90.6484,90.7771,90.5798,90.5798,43216.0
2015-12-14 13:40:00,105.6,105.62,105.37,105.52,43972.0,90.5969,90.6141,90.3996,90.5283,43972.0
2015-12-14 13:50:00,105.52,105.64,105.47,105.6,46016.0,90.5283,90.6313,90.4854,90.5969,46016.0
2015-12-14 14:00:00,105.61,105.68,105.4,105.58,46050.0,90.6055,90.6656,90.4254,90.5798,46050.0
2015-12-14 14:10:00,105.59,105.78,105.57,105.68,37165.0,90.5884,90.7514,90.5712,90.6656,37165.0
2015-12-14 14:20:00,105.7,105.72,105.45,105.55,43180.0,90.6827,90.6999,90.4683,90.5541,43180.0
2015-12-14 14:30:00,105.55,105.57,105.44,105.56,42052.0,90.5541,90.5712,90.4597,90.5626,42052.0
2015-12-14 14:40:00,105.56,105.79,105.54,105.79,57420.0,90.5626,90.76,90.5455,90.76,57420.0
2015-12-14 14:50:00,105.78,106.0,105.74,105.89,48754.0,90.7514,90.9401,90.7171,90.8457,48754.0
2015-12-14 15:00:00,105.9,105.91,105.59,105.67,60206.0,90.8543,90.8629,90.5884,90.657,60206.0
2015-12-14 15:10:00,105.65,105.77,105.52,105.75,55227.0,90.6398,90.7428,90.5283,90.7256,55227.0
2015-12-14 15:20:00,105.76,105.86,105.69,105.86,53219.0,90.7342,90.82,90.6742,90.82,53219.0
2015-12-14 15:30:00,105.86,106.05,105.8,105.95,74547.0,90.82,90.983,90.7685,90.8972,74547.0
2015-12-14 15:40:00,105.95,106.25,105.71,106.23,131962.0,90.8972,91.1546,90.6913,91.1374,131962.0
2015-12-14 15:50:00,106.22,106.43,106.14,106.4,205301.0,91.1289,91.309,91.0602,91.2833,205301.0
2015-12-15 09:30:00,107.28,107.89,107.22,107.35,57631.0,92.0383,92.5616,91.9868,92.0983,57631.0
2015-12-15 09:40:00,107.35,107.93,107.29,107.92,47551.0,92.0983,92.5959,92.0468,92.5873,47551.0
2015-12-15 09:50:00,107.96,107.99,107.77,107.77,27858.0,92.6217,92.6474,92.4586,92.4586,27858.0
2015-12-15 10:00:00,107.75,107.9,107.63,107.67,48461.0,92.4415,92.5702,92.3385,92.3729,48461.0
2015-12-15 10:10:00,107.66,107.68,107.45,107.49,33396.0,92.3643,92.3814,92.1841,92.2184,33396.0
2015-12-15 10:20:00,107.48,107.53,107.43,107.45,19616.0,92.2098,92.2527,92.167,92.1841,19616.0
2015-12-15 10:30:00,107.49,107.49,107.25,107.44,36803.0,92.2184,92.2184,92.0125,92.1755,36803.0
2015-12-15 10:40:00,107.44,107.54,107.16,107.32,77520.0,92.1755,92.2613,91.9353,92.0726,77520.0
2015-12-15 10:50:00,107.33,107.41,107.27,107.27,41037.0,92.0812,92.1498,92.0297,92.0297,41037.0
2015-12-15 11:00:00,107.23,107.3,107.16,107.26,28069.0,91.9954,92.0554,91.9353,92.0211,28069.0
2015-12-15 11:10:00,107.25,107.28,107.12,107.2,48909.0,92.0125,92.0383,91.901,91.9696,48909.0
2015-12-15 11:20:00,107.18,107.19,107.01,107.11,31070.0,91.9525,91.9611,91.8066,91.8924,31070.0
2015-12-15 11:30:00,107.13,107.15,107.0,107.01,44953.0,91.9096,91.9267,91.798,91.8066,44953.0
2015-12-15 11:40:00,107.01,107.05,106.56,106.59,138285.0,91.8066,91.8409,91.4206,91.4463,138285.0
2015-12-15 11:50:00,106.58,106.76,106.58,106.67,32912.0,91.4377,91.5921,91.4377,91.5149,32912.0
2015-12-15 12:00:00,106.66,106.86,106.63,106.82,56282.0,91.5063,91.6779,91.4806,91.6436,56282.0
2015-12-15 12:10:00,106.8,106.93,106.76,106.84,29571.0,91.6265,91.738,91.5921,91.6608,29571.0
2015-12-15 12:20:00,106.85,106.95,106.79,106.83,39500.0,91.6694,91.7551,91.6179,91.6522,39500.0
2015-12-15 12:30:00,106.81,106.98,106.77,106.98,68802.0,91.635,91.7809,91.6007,91.7809,68802.0
2015-12-15 12:40:00,106.98,107.02,106.89,106.95,54699.0,91.7809,91.8152,91.7037,91.7551,54699.0
2015-12-15 12:50:00,106.97,107.11,106.91,107.04,41618.0,91.7723,91.8924,91.7208,91.8324,41618.0
2015-12-15 13:00:00,107.05,107.07,106.93,106.93,50862.0,91.8409,91.8581,91.738,91.738,50862.0
2015-12-15 13:10:00,106.93,106.93,106.82,106.84,27188.0,91.738,91.738,91.6436,91.6608,27188.0
2015-12-15 13:20:00,106.86,106.97,106.81,106.84,32580.0,91.6779,91.7723,91.635,91.6608,32580.0
2015-12-15 13:30:00,106.85,107.06,106.84,107.05,21334.0,91.6694,91.8495,91.6608,91.8409,21334.0
2015-12-15 13:40:00,107.06,107.14,107.01,107.02,53064.0,91.8495,91.9182,91.8066,91.8152,53064.0
2015-12-15 13:50:00,107.03,107.12,106.98,107.0,72637.0,91.8238,91.901,91.7809,91.798,72637.0
2015-12-15 14:00:00,107.0,107.09,106.93,107.01,116764.0,91.798,91.8753,91.738,91.8066,116764.0
2015-12-15 14:10:00,107.01,107.08,106.98,107.01,62252.0,91.8066,91.8667,91.7809,91.8066,62252.0
2015-12-15 14:20:00,107.02,107.07,106.94,107.0,45750.0,91.8152,91.8581,91.7466,91.798,45750.0
2015-12-15 14:30:00,107.0,107.03,106.87,106.87,38346.0,91.798,91.8238,91.6865,91.6865,38346.0
2015-12-15 14:40:00,106.87,106.97,106.84,106.85,38110.0,91.6865,91.7723,91.6608,91.6694,38110.0
2015-12-15 14:50:00,106.86,106.95,106.7,106.73,43032.0,91.6779,91.7551,91.5407,91.5664,43032.0
2015-12-15 15:00:00,106.74,106.74,106.63,106.7,61885.0,91.575,91.575,91.4806,91.5407,61885.0
2015-12-15 15:10:00,106.7,106.7,106.52,106.61,50146.0,91.5407,91.5407,91.3862,91.4635,50146.0
2015-12-15 15:20:00,106.59,106.67,106.52,106.59,68046.0,91.4463,91.5149,91.3862,91.4463,68046.0
2015-12-15 15:30:00,106.58,106.61,106.47,106.5,79438.0,91.4377,91.4635,91.3433,91.3691,79438.0
2015-12-15 15:40:00,106.51,106.84,106.47,106.79,92664.0,91.3777,91.6608,91.3433,91.6179,92664.0
2015-12-15 15:50:00,106.78,106.82,106.63,106.71,183746.0,91.6093,91.6436,91.4806,91.5492,183746.0
2015-12-16 09:30:00,107.32,108.0,107.32,107.62,78853.0,92.0726,92.656,92.0726,92.33,78853.0
2015-12-16 09:40:00,107.63,107.75,107.3,107.3,45493.0,92.3385,92.4415,92.0554,92.0554,45493.0
2015-12-16 09:50:00,107.3,107.34,107.09,107.23,68272.0,92.0554,92.0897,91.8753,91.9954,68272.0
2015-12-16 10:00:00,107.26,107.38,107.05,107.07,66474.0,92.0211,92.1241,91.8409,91.8581,66474.0
2015-12-16 10:10:00,107.07,107.21,106.87,107.18,34090.0,91.8581,91.9782,91.6865,91.9525,34090.0
2015-12-16 10:20:00,107.17,107.24,107.09,107.12,34850.0,91.9439,92.0039,91.8753,91.901,34850.0
2015-12-16 10:30:00,107.12,107.19,106.84,106.98,49960.0,91.901,91.9611,91.6608,91.7809,49960.0
2015-12-16 10:40:00,106.96,107.19,106.94,107.18,30576.0,91.7637,91.9611,91.7466,91.9525,30576.0
2015-12-16 10:50:00,107.17,107.2,107.07,107.18,22080.0,91.9439,91.9696,91.8581,91.9525,22080.0
2015-12-16 11:00:00,107.19,107.19,106.94,106.94,26844.0,91.9611,91.9611,91.7466,91.7466,26844.0
2015-12-16 11:10:00,106.95,107.09,106.95,106.95,48018.0,91.7551,91.8753,91.7551,91.7551,48018.0
2015-12-16 11:20:00,106.98,107.04,106.9,107.01,93137.0,91.7809,91.8324,91.7123,91.8066,93137.0
2015-12-16 11:30:00,107.01,107.3,107.01,107.26,30827.0,91.8066,92.0554,91.8066,92.0211,30827.0
2015-12-16 11:40:00,107.23,107.24,107.05,107.18,56492.0,91.9954,92.0039,91.8409,91.9525,56492.0
2015-12-16 11:50:00,107.19,107.25,107.15,107.24,33297.0,91.9611,92.0125,91.9267,92.0039,33297.0
2015-12-16 12:00:00,107.24,107.4,107.23,107.38,75261.0,92.0039,92.1412,91.9954,92.1241,75261.0
2015-12-16 12:10:00,107.39,107.41,107.34,107.36,40875.0,92.1326,92.1498,92.0897,92.1069,40875.0
2015-12-16 12:20:00,107.36,107.52,107.31,107.51,113094.0,92.1069,92.2442,92.064,92.2356,113094.0
2015-12-16 12:30:00,107.52,107.53,107.4,107.4,52169.0,92.2442,92.2527,92.1412,92.1412,52169.0
2015-12-16 12:40:00,107.42,107.47,107.3,107.3,40590.0,92.1584,92.2013,92.0554,92.0554,40590.0
2015-12-16 12:50:00,107.3,107.36,107.12,107.14,24744.0,92.0554,92.1069,91.901,91.9182,24744.0
2015-12-16 13:00:00,107.15,107.21,107.01,107.16,22845.0,91.9267,91.9782,91.8066,91.9353,22845.0
2015-12-16 13:10:00,107.13,107.2,107.07,107.08,19775.0,91.9096,91.9696,91.8581,91.8667,19775.0
2015-12-16 13:20:00,107.1,107.3,107.09,107.27,34265.0,91.8838,92.0554,91.8753,92.0297,34265.0
2015-12-16 13:30:00,107.28,107.35,107.23,107.28,20220.0,92.0383,92.0983,91.9954,92.0383,20220.0
2015-12-16 13:40:00,107.3,107.59,107.28,107.58,38620.0,92.0554,92.3042,92.0383,92.2956,38620.0
2015-12-16 13:50:00,107.57,107.91,107.5,107.76,77657.0,92.2871,92.5788,92.227,92.4501,77657.0
2015-12-16 14:00:00,107.76,108.53,107.1,108.14,144400.0,92.4501,93.1107,91.8838,92.7761,144400.0
2015-12-16 14:10:00,108.13,108.34,107.82,108.12,49599.0,92.7675,92.9477,92.5015,92.7589,49599.0
2015-12-16 14:20:00,108.12,108.34,107.98,108.05,51755.0,92.7589,92.9477,92.6388,92.6989,51755.0
2015-12-16 14:30:00,108.0,108.34,107.82,108.17,49711.0,92.656,92.9477,92.5015,92.8018,49711.0
2015-12-16 14:40:00,108.16,108.2,107.98,108.14,53488.0,92.7932,92.8276,92.6388,92.7761,53488.0
2015-12-16 14:50:00,108.14,108.63,108.12,108.58,54238.0,92.7761,93.1965,92.7589,93.1536,54238.0
2015-12-16 15:00:00,108.61,108.68,108.44,108.51,66666.0,93.1793,93.2394,93.0335,93.0935,66666.0
2015-12-16 15:10:00,108.52,108.68,108.4,108.41,77129.0,93.1021,93.2394,92.9991,93.0077,77129.0
2015-12-16 15:20:00,108.41,108.79,108.41,108.79,61977.0,93.0077,93.3337,93.0077,93.3337,61977.0
2015-12-16 15:30:00,108.77,109.09,108.77,109.05,90677.0,93.3166,93.5911,93.3166,93.5568,90677.0
2015-12-16 15:40:00,109.05,109.12,108.96,109.06,131166.0,93.5568,93.6168,93.4796,93.5654,131166.0
2015-12-16 15:50:00,109.06,109.22,109.03,109.15,405417.0,93.5654,93.7026,93.5396,93.6426,405417.0
2015-12-17 09:30:00,107.0,107.15,103.8,105.74,614448.0,91.798,91.9267,89.0527,90.7171,614448.0
2015-12-17 09:40:00,105.73,106.09,105.18,105.4,362303.0,90.7085,91.0173,90.2366,90.4254,362303.0
2015-12-17 09:50:00,105.42,106.31,105.33,105.73,163709.0,90.4425,91.2061,90.3653,90.7085,163709.0
2015-12-17 10:00:00,105.73,106.27,105.66,105.78,121695.0,90.7085,91.1718,90.6484,90.7514,121695.0
2015-12-17 10:10:00,105.71,105.72,105.28,105.28,109598.0,90.6913,90.6999,90.3224,90.3224,109598.0
2015-12-17 10:20:00,105.28,105.4,105.14,105.35,76397.0,90.3224,90.4254,90.2023,90.3825,76397.0
2015-12-17 10:30:00,105.34,105.76,105.33,105.67,71370.0,90.3739,90.7342,90.3653,90.657,71370.0
2015-12-17 10:40:00,105.67,105.82,105.22,105.28,76937.0,90.657,90.7857,90.2709,90.3224,76937.0
2015-12-17 10:50:00,105.31,105.32,104.98,105.06,153254.0,90.3482,90.3567,90.065,90.1337,153254.0
2015-12-17 11:00:00,105.07,105.19,104.95,104.98,125106.0,90.1422,90.2452,90.0393,90.065,125106.0
2015-12-17 11:10:00,104.98,104.99,104.4,104.4,95161.0,90.065,90.0736,89.5674,89.5674,95161.0
2015-12-17 11:20:00,104.4,104.4,104.03,104.05,76393.0,89.5674,89.5674,89.25,89.2672,76393.0
2015-12-17 11:30:00,104.04,104.47,104.0,104.46,84646.0,89.2586,89.6275,89.2243,89.6189,84646.0
2015-12-17 11:40:00,104.46,104.49,104.07,104.13,59787.0,89.6189,89.6447,89.2843,89.3358,59787.0
2015-12-17 11:50:00,104.13,104.39,104.07,104.19,153776.0,89.3358,89.5589,89.2843,89.3873,153776.0
2015-12-17 12:00:00,104.19,104.34,104.08,104.08,117411.0,89.3873,89.516,89.2929,89.2929,117411.0
2015-12-17 12:10:00,104.1,104.26,103.84,104.23,131961.0,89.3101,89.4473,89.087,89.4216,131961.0
2015-12-17 12:20:00,104.22,104.22,103.92,104.14,156209.0,89.413,89.413,89.1556,89.3444,156209.0
2015-12-17 12:30:00,104.14,104.3,103.89,103.89,111138.0,89.3444,89.4816,89.1299,89.1299,111138.0
2015-12-17 12:40:00,103.88,104.13,103.4,103.62,181236.0,89.1213,89.3358,88.7095,88.8983,181236.0
2015-12-17 12:50:00,103.62,103.89,103.52,103.86,101730.0,88.8983,89.1299,88.8125,89.1042,101730.0
2015-12-17 13:00:00,103.88,103.88,103.34,103.55,115550.0,89.1213,89.1213,88.658,88.8382,115550.0
2015-12-17 13:10:00,103.54,103.71,103.34,103.53,81386.0,88.8296,88.9755,88.658,88.821,81386.0
2015-12-17 13:20:00,103.52,103.72,103.36,103.65,66869.0,88.8125,88.984,88.6752,88.924,66869.0
2015-12-17 13:30:00,103.61,103.77,103.56,103.74,67665.0,88.8897,89.0269,88.8468,89.0012,67665.0
2015-12-17 13:40:00,103.74,104.46,103.69,104.42,131723.0,89.0012,89.6189,88.9583,89.5846,131723.0
2015-12-17 13:50:00,104.42,104.56,104.35,104.35,234211.0,89.5846,89.7047,89.5245,89.5245,234211.0
2015-12-17 14:00:00,104.34,104.36,103.71,103.76,189148.0,89.516,89.5331,88.9755,89.0184,189148.0
2015-12-17 14:10:00,103.76,104.05,103.75,104.05,73443.0,89.0184,89.2672,89.0098,89.2672,73443.0
2015-12-17 14:20:00,104.03,104.22,103.96,104.17,187835.0,89.25,89.413,89.19,89.3701,187835.0
2015-12-17 14:30:00,104.15,104.15,103.66,103.7,86319.0,89.353,89.353,88.9326,88.9669,86319.0
2015-12-17 14:40:00,103.68,103.98,103.6,103.79,104665.0,88.9497,89.2071,88.8811,89.0441,104665.0
2015-12-17 14:50:00,103.79,103.8,103.61,103.76,110807.0,89.0441,89.0527,88.8897,89.0184,110807.0
2015-12-17 15:00:00,103.76,104.05,103.68,103.78,118027.0,89.0184,89.2672,88.9497,89.0355,118027.0
2015-12-17 15:10:00,103.77,103.92,103.68,103.7,109724.0,89.0269,89.1556,88.9497,88.9669,109724.0
2015-12-17 15:20:00,103.69,103.78,103.48,103.69,149286.0,88.9583,89.0355,88.7781,88.9583,149286.0
2015-12-17 15:30:00,103.68,104.14,103.59,104.01,208102.0,88.9497,89.3444,88.8725,89.2328,208102.0
2015-12-17 15:40:00,104.01,104.03,103.55,103.59,310645.0,89.2328,89.25,88.8382,88.8725,310645.0
2015-12-17 15:50:00,103.59,103.66,103.24,103.26,726173.0,88.8725,88.9326,88.5722,88.5894,726173.0
2015-12-18 09:30:00,103.13,103.13,102.16,102.44,410304.0,88.4779,88.4779,87.6457,87.8859,410304.0
2015-12-18 09:40:00,102.48,103.07,102.37,102.98,78458.0,87.9202,88.4264,87.8258,88.3492,78458.0
2015-12-18 09:50:00,102.94,102.96,102.51,102.61,44089.0,88.3149,88.332,87.946,88.0318,44089.0
2015-12-18 10:00:00,102.56,102.69,102.41,102.43,57230.0,87.9889,88.1004,87.8602,87.8773,57230.0
2015-12-18 10:10:00,102.44,102.45,102.08,102.3,36930.0,87.8859,87.8945,87.5771,87.7658,36930.0
2015-12-18 10:20:00,102.27,102.68,102.27,102.51,59764.0,87.7401,88.0918,87.7401,87.946,59764.0
2015-12-18 10:30:00,102.49,102.55,102.14,102.24,41130.0,87.9288,87.9803,87.6285,87.7143,41130.0
2015-12-18 10:40:00,102.22,102.33,102.09,102.1,56526.0,87.6972,87.7915,87.5856,87.5942,56526.0
2015-12-18 10:50:00,102.1,102.37,102.1,102.36,40202.0,87.5942,87.8258,87.5942,87.8173,40202.0
2015-12-18 11:00:00,102.38,102.64,102.3,102.59,38986.0,87.8344,88.0575,87.7658,88.0146,38986.0
2015-12-18 11:10:00,102.6,102.95,102.6,102.72,55543.0,88.0232,88.3234,88.0232,88.1261,55543.0
2015-12-18 11:20:00,102.72,102.78,102.64,102.67,45137.0,88.1261,88.1776,88.0575,88.0832,45137.0
2015-12-18 11:30:00,102.66,102.84,102.5,102.84,53209.0,88.0746,88.2291,87.9374,88.2291,53209.0
2015-12-18 11:40:00,102.85,102.99,102.83,102.91,72510.0,88.2377,88.3578,88.2205,88.2891,72510.0
2015-12-18 11:50:00,102.91,102.96,102.67,102.75,58808.0,88.2891,88.332,88.0832,88.1519,58808.0
2015-12-18 12:00:00,102.76,102.97,102.74,102.86,39789.0,88.1604,88.3406,88.1433,88.2462,39789.0
2015-12-18 12:10:00,102.85,103.05,102.8,102.83,48923.0,88.2377,88.4092,88.1948,88.2205,48923.0
2015-12-18 12:20:00,102.83,102.95,102.76,102.8,31414.0,88.2205,88.3234,88.1604,88.1948,31414.0
2015-12-18 12:30:00,102.8,102.81,102.56,102.61,45146.0,88.1948,88.2033,87.9889,88.0318,45146.0
2015-12-18 12:40:00,102.62,102.71,102.61,102.69,38072.0,88.0403,88.1175,88.0318,88.1004,38072.0
2015-12-18 12:50:00,102.68,102.79,102.59,102.66,36628.0,88.0918,88.1862,88.0146,88.0746,36628.0
2015-12-18 13:00:00,102.66,102.88,102.6,102.77,43468.0,88.0746,88.2634,88.0232,88.169,43468.0
2015-12-18 13:10:00,102.77,102.8,102.6,102.71,32463.0,88.169,88.1948,88.0232,88.1175,32463.0
2015-12-18 13:20:00,102.68,102.68,102.42,102.43,55302.0,88.0918,88.0918,87.8687,87.8773,55302.0
2015-12-18 13:30:00,102.43,102.52,102.3,102.3,45820.0,87.8773,87.9545,87.7658,87.7658,45820.0
2015-12-18 13:40:00,102.29,102.47,102.27,102.29,34564.0,87.7572,87.9116,87.7401,87.7572,34564.0
2015-12-18 13:50:00,102.3,102.66,102.29,102.54,45378.0,87.7658,88.0746,87.7572,87.9717,45378.0
2015-12-18 14:00:00,102.55,102.7,102.48,102.68,45573.0,87.9803,88.109,87.9202,88.0918,45573.0
2015-12-18 14:10:00,102.68,102.72,102.39,102.45,49968.0,88.0918,88.1261,87.843,87.8945,49968.0
2015-12-18 14:20:00,102.44,102.67,102.44,102.65,56529.0,87.8859,88.0832,87.8859,88.0661,56529.0
2015-12-18 14:30:00,102.65,102.66,102.34,102.36,66794.0,88.0661,88.0746,87.8001,87.8173,66794.0
2015-12-18 14:40:00,102.36,102.39,102.15,102.18,50645.0,87.8173,87.843,87.6371,87.6628,50645.0
2015-12-18 14:50:00,102.16,102.25,102.13,102.17,60091.0,87.6457,87.7229,87.6199,87.6543,60091.0
2015-12-18 15:00:00,102.15,102.29,102.08,102.29,77763.0,87.6371,87.7572,87.5771,87.7572,77763.0
2015-12-18 15:10:00,102.29,102.35,101.96,102.05,92982.0,87.7572,87.8087,87.4741,87.5513,92982.0
2015-12-18 15:20:00,102.09,102.35,101.97,102.2,67230.0,87.5856,87.8087,87.4827,87.68,67230.0
2015-12-18 15:30:00,102.2,102.41,102.14,102.15,92519.0,87.68,87.8602,87.6285,87.6371,92519.0
2015-12-18 15:40:00,102.15,102.38,102.11,102.19,140443.0,87.6371,87.8344,87.6028,87.6714,140443.0
2015-12-18 15:50:00,102.2,102.29,101.91,101.92,316205.0,87.68,87.7572,87.4312,87.4398,316205.0
2015-12-21 09:30:00,102.92,103.08,102.64,102.87,115124.0,88.2977,88.435,88.0575,88.2548,115124.0
2015-12-21 09:40:00,102.86,103.03,102.62,102.98,67757.0,88.2462,88.3921,88.0403,88.3492,67757.0
2015-12-21 09:50:00,103.01,103.21,102.92,103.14,51993.0,88.3749,88.5465,88.2977,88.4865,51993.0
2015-12-21 10:00:00,103.14,103.24,102.73,102.85,58599.0,88.4865,88.5722,88.1347,88.2377,58599.0
2015-12-21 10:10:00,102.87,103.02,102.84,102.98,59619.0,88.2548,88.3835,88.2291,88.3492,59619.0
2015-12-21 10:20:00,102.97,103.28,102.89,103.15,41153.0,88.3406,88.6066,88.272,88.495,41153.0
2015-12-21 10:30:00,103.16,103.33,103.13,103.33,35578.0,88.5036,88.6495,88.4779,88.6495,35578.0
2015-12-21 10:40:00,103.33,103.33,102.99,103.01,31258.0,88.6495,88.6495,88.3578,88.3749,31258.0
2015-12-21 10:50:00,103.0,103.1,103.0,103.02,26766.0,88.3663,88.4521,88.3663,88.3835,26766.0
2015-12-21 11:00:00,103.01,103.08,102.82,102.84,32487.0,88.3749,88.435,88.2119,88.2291,32487.0
2015-12-21 11:10:00,102.84,102.95,102.82,102.85,40957.0,88.2291,88.3234,88.2119,88.2377,40957.0
2015-12-21 11:20:00,102.84,102.87,102.61,102.71,35771.0,88.2291,88.2548,88.0318,88.1175,35771.0
2015-12-21 11:30:00,102.71,102.71,102.53,102.62,33840.0,88.1175,88.1175,87.9631,88.0403,33840.0
2015-12-21 11:40:00,102.61,102.65,102.46,102.49,34993.0,88.0318,88.0661,87.9031,87.9288,34993.0
2015-12-21 11:50:00,102.49,102.55,102.4,102.51,23973.0,87.9288,87.9803,87.8516,87.946,23973.0
2015-12-21 12:00:00,102.5,102.56,102.45,102.47,33439.0,87.9374,87.9889,87.8945,87.9116,33439.0
2015-12-21 12:10:00,102.49,102.54,102.37,102.41,19122.0,87.9288,87.9717,87.8258,87.8602,19122.0
2015-12-21 12:20:00,102.39,102.57,102.39,102.46,25483.0,87.843,87.9974,87.843,87.9031,25483.0
2015-12-21 12:30:00,102.44,102.64,102.44,102.5,26758.0,87.8859,88.0575,87.8859,87.9374,26758.0
2015-12-21 12:40:00,102.53,102.57,102.5,102.52,32199.0,87.9631,87.9974,87.9374,87.9545,32199.0
2015-12-21 12:50:00,102.54,102.72,102.54,102.64,31558.0,87.9717,88.1261,87.9717,88.0575,31558.0
2015-12-21 13:00:00,102.63,102.81,102.63,102.79,25395.0,88.0489,88.2033,88.0489,88.1862,25395.0
2015-12-21 13:10:00,102.8,102.85,102.74,102.76,35465.0,88.1948,88.2377,88.1433,88.1604,35465.0
2015-12-21 13:20:00,102.76,102.88,102.71,102.71,20310.0,88.1604,88.2634,88.1175,88.1175,20310.0
2015-12-21 13:30:00,102.73,102.88,102.71,102.81,33798.0,88.1347,88.2634,88.1175,88.2033,33798.0
2015-12-21 13:40:00,102.81,102.87,102.8,102.83,23395.0,88.2033,88.2548,88.1948,88.2205,23395.0
2015-12-21 13:50:00,102.83,102.86,102.63,102.64,34711.0,88.2205,88.2462,88.0489,88.0575,34711.0
2015-12-21 14:00:00,102.64,102.75,102.63,102.68,42303.0,88.0575,88.1519,88.0489,88.0918,42303.0
2015-12-21 14:10:00,102.67,102.68,102.57,102.65,23415.0,88.0832,88.0918,87.9974,88.0661,23415.0
2015-12-21 14:20:00,102.65,102.66,102.53,102.55,20753.0,88.0661,88.0746,87.9631,87.9803,20753.0
2015-12-21 14:30:00,102.54,102.58,102.47,102.53,30975.0,87.9717,88.006,87.9116,87.9631,30975.0
2015-12-21 14:40:00,102.54,102.54,102.36,102.38,39170.0,87.9717,87.9717,87.8173,87.8344,39170.0
2015-12-21 14:50:00,102.4,102.42,102.24,102.32,43931.0,87.8516,87.8687,87.7143,87.783,43931.0
2015-12-21 15:00:00,102.32,102.44,102.24,102.25,43353.0,87.783,87.8859,87.7143,87.7229,43353.0
2015-12-21 15:10:00,102.23,102.38,102.19,102.28,40551.0,87.7057,87.8344,87.6714,87.7486,40551.0
2015-12-21 15:20:00,102.28,102.47,102.26,102.44,34845.0,87.7486,87.9116,87.7315,87.8859,34845.0
2015-12-21 15:30:00,102.44,102.64,102.4,102.58,49589.0,87.8859,88.0575,87.8516,88.006,49589.0
2015-12-21 15:40:00,102.58,102.86,102.56,102.81,62603.0,88.006,88.2462,87.9889,88.2033,62603.0
2015-12-21 15:50:00,102.81,103.04,102.72,103.0,187673.0,88.2033,88.4007,88.1261,88.3663,187673.0
2015-12-22 09:30:00,103.29,103.84,102.99,103.02,73251.0,88.6151,89.087,88.3578,88.3835,73251.0
2015-12-22 09:40:00,103.02,103.28,102.75,102.96,38990.0,88.3835,88.6066,88.1519,88.332,38990.0
2015-12-22 09:50:00,102.93,102.94,102.74,102.89,21941.0,88.3063,88.3149,88.1433,88.272,21941.0
2015-12-22 10:00:00,102.91,103.07,102.86,103.03,27373.0,88.2891,88.4264,88.2462,88.3921,27373.0
2015-12-22 10:10:00,103.02,103.07,102.87,102.96,29529.0,88.3835,88.4264,88.2548,88.332,29529.0
2015-12-22 10:20:00,102.96,103.29,102.95,103.25,25807.0,88.332,88.6151,88.3234,88.5808,25807.0
2015-12-22 10:30:00,103.23,103.38,103.14,103.36,27970.0,88.5637,88.6924,88.4865,88.6752,27970.0
2015-12-22 10:40:00,103.36,103.43,103.3,103.34,22941.0,88.6752,88.7352,88.6237,88.658,22941.0
2015-12-22 10:50:00,103.35,103.38,103.22,103.25,40041.0,88.6666,88.6924,88.5551,88.5808,40041.0
2015-12-22 11:00:00,103.26,103.5,103.26,103.5,50752.0,88.5894,88.7953,88.5894,88.7953,50752.0
2015-12-22 11:10:00,103.5,103.5,103.26,103.31,14763.0,88.7953,88.7953,88.5894,88.6323,14763.0
2015-12-22 11:20:00,103.32,103.36,103.17,103.29,33609.0,88.6409,88.6752,88.5122,88.6151,33609.0
2015-12-22 11:30:00,103.31,103.56,103.25,103.49,20188.0,88.6323,88.8468,88.5808,88.7867,20188.0
2015-12-22 11:40:00,103.5,103.65,103.49,103.58,30691.0,88.7953,88.924,88.7867,88.8639,30691.0
2015-12-22 11:50:00,103.58,103.71,103.53,103.7,62942.0,88.8639,88.9755,88.821,88.9669,62942.0
2015-12-22 12:00:00,103.71,103.72,103.58,103.65,37026.0,88.9755,88.984,88.8639,88.924,37026.0
2015-12-22 12:10:00,103.65,103.75,103.58,103.74,31285.0,88.924,89.0098,88.8639,89.0012,31285.0
2015-12-22 12:20:00,103.7,103.73,103.45,103.51,39004.0,88.9669,88.9926,88.7524,88.8039,39004.0
2015-12-22 12:30:00,103.51,103.53,103.47,103.52,34658.0,88.8039,88.821,88.7696,88.8125,34658.0
2015-12-22 12:40:00,103.51,103.54,103.48,103.5,13530.0,88.8039,88.8296,88.7781,88.7953,13530.0
2015-12-22 12:50:00,103.49,103.57,103.47,103.54,29810.0,88.7867,88.8554,88.7696,88.8296,29810.0
2015-12-22 13:00:00,103.56,103.57,103.46,103.46,12140.0,88.8468,88.8554,88.761,88.761,12140.0
2015-12-22 13:10:00,103.47,103.54,103.38,103.52,38413.0,88.7696,88.8296,88.6924,88.8125,38413.0
2015-12-22 13:20:00,103.52,103.59,103.45,103.56,23139.0,88.8125,88.8725,88.7524,88.8468,23139.0
2015-12-22 13:30:00,103.56,103.56,103.39,103.39,31470.0,88.8468,88.8468,88.7009,88.7009,31470.0
2015-12-22 13:40:00,103.4,103.59,103.35,103.52,44672.0,88.7095,88.8725,88.6666,88.8125,44672.0
2015-12-22 13:50:00,103.55,103.56,103.45,103.48,54301.0,88.8382,88.8468,88.7524,88.7781,54301.0
2015-12-22 14:00:00,103.49,103.53,103.42,103.44,29511.0,88.7867,88.821,88.7267,88.7438,29511.0
2015-12-22 14:10:00,103.47,103.54,103.43,103.54,18614.0,88.7696,88.8296,88.7352,88.8296,18614.0
2015-12-22 14:20:00,103.53,103.58,103.49,103.51,23520.0,88.821,88.8639,88.7867,88.8039,23520.0
2015-12-22 14:30:00,103.5,103.53,103.41,103.43,33544.0,88.7953,88.821,88.7181,88.7352,33544.0
2015-12-22 14:40:00,103.44,103.58,103.43,103.54,21474.0,88.7438,88.8639,88.7352,88.8296,21474.0
2015-12-22 14:50:00,103.52,103.67,103.51,103.67,32969.0,88.8125,88.9412,88.8039,88.9412,32969.0
2015-12-22 15:00:00,103.66,103.77,103.66,103.73,42966.0,88.9326,89.0269,88.9326,88.9926,42966.0
2015-12-22 15:10:00,103.72,103.87,103.71,103.85,34140.0,88.984,89.1127,88.9755,89.0956,34140.0
2015-12-22 15:20:00,103.85,103.94,103.81,103.85,49392.0,89.0956,89.1728,89.0613,89.0956,49392.0
2015-12-22 15:30:00,103.86,103.9,103.75,103.82,39816.0,89.1042,89.1385,89.0098,89.0698,39816.0
2015-12-22 15:40:00,103.82,103.82,103.48,103.53,75280.0,89.0698,89.0698,88.7781,88.821,75280.0
2015-12-22 15:50:00,103.54,103.77,103.46,103.76,118304.0,88.8296,89.0269,88.761,89.0184,118304.0
2015-12-23 09:30:00,104.06,104.35,104.03,104.22,95067.0,89.2757,89.5245,89.25,89.413,95067.0
2015-12-23 09:40:00,104.21,104.31,104.04,104.31,63893.0,89.4044,89.4902,89.2586,89.4902,63893.0
2015-12-23 09:50:00,104.33,104.56,104.33,104.46,14615.0,89.5074,89.7047,89.5074,89.6189,14615.0
2015-12-23 10:00:00,104.52,104.65,104.39,104.43,31754.0,89.6704,89.7819,89.5589,89.5932,31754.0
2015-12-23 10:10:00,104.43,104.43,104.15,104.22,82919.0,89.5932,89.5932,89.353,89.413,82919.0
2015-12-23 10:20:00,104.21,104.25,103.95,103.96,43446.0,89.4044,89.4387,89.1814,89.19,43446.0
2015-12-23 10:30:00,103.97,104.09,103.93,104.05,29031.0,89.1985,89.3015,89.1642,89.2672,29031.0
2015-12-23 10:40:00,104.07,104.24,104.02,104.19,26795.0,89.2843,89.4302,89.2414,89.3873,26795.0
2015-12-23 10:50:00,104.24,104.29,104.16,104.29,21333.0,89.4302,89.4731,89.3615,89.4731,21333.0
2015-12-23 11:00:00,104.26,104.29,104.08,104.08,29311.0,89.4473,89.4731,89.2929,89.2929,29311.0
2015-12-23 11:10:00,104.11,104.29,104.11,104.24,23974.0,89.3186,89.4731,89.3186,89.4302,23974.0
2015-12-23 11:20:00,104.23,104.25,104.09,104.22,14202.0,89.4216,89.4387,89.3015,89.413,14202.0
2015-12-23 11:30:00,104.23,104.27,104.09,104.13,21381.0,89.4216,89.4559,89.3015,89.3358,21381.0
2015-12-23 11:40:00,104.13,104.18,104.07,104.08,13260.0,89.3358,89.3787,89.2843,89.2929,13260.0
2015-12-23 11:50:00,104.07,104.14,104.05,104.12,35547.0,89.2843,89.3444,89.2672,89.3272,35547.0
2015-12-23 12:00:00,104.13,104.13,104.05,104.12,16695.0,89.3358,89.3358,89.2672,89.3272,16695.0
2015-12-23 12:10:00,104.13,104.22,104.13,104.21,19442.0,89.3358,89.413,89.3358,89.4044,19442.0
2015-12-23 12:20:00,104.24,104.33,104.24,104.27,15286.0,89.4302,89.5074,89.4302,89.4559,15286.0
2015-12-23 12:30:00,104.26,104.26,104.11,104.12,16911.0,89.4473,89.4473,89.3186,89.3272,16911.0
2015-12-23 12:40:00,104.09,104.13,104.05,104.07,12330.0,89.3015,89.3358,89.2672,89.2843,12330.0
2015-12-23 12:50:00,104.08,104.11,104.01,104.01,17480.0,89.2929,89.3186,89.2328,89.2328,17480.0
2015-12-23 13:00:00,104.02,104.04,103.87,103.88,34183.0,89.2414,89.2586,89.1127,89.1213,34183.0
2015-12-23 13:10:00,103.87,103.94,103.83,103.86,17294.0,89.1127,89.1728,89.0784,89.1042,17294.0
2015-12-23 13:20:00,103.86,103.93,103.84,103.85,11408.0,89.1042,89.1642,89.087,89.0956,11408.0
2015-12-23 13:30:00,103.87,103.9,103.76,103.76,10678.0,89.1127,89.1385,89.0184,89.0184,10678.0
2015-12-23 13:40:00,103.78,103.98,103.75,103.96,17698.0,89.0355,89.2071,89.0098,89.19,17698.0
2015-12-23 13:50:00,103.97,104.06,103.93,104.04,15904.0,89.1985,89.2757,89.1642,89.2586,15904.0
2015-12-23 14:00:00,104.04,104.17,104.04,104.15,31701.0,89.2586,89.3701,89.2586,89.353,31701.0
2015-12-23 14:10:00,104.16,104.35,104.11,104.32,20620.0,89.3615,89.5245,89.3186,89.4988,20620.0
2015-12-23 14:20:00,104.31,104.37,104.26,104.35,27593.0,89.4902,89.5417,89.4473,89.5245,27593.0
2015-12-23 14:30:00,104.36,104.48,104.34,104.44,24469.0,89.5331,89.6361,89.516,89.6018,24469.0
2015-12-23 14:40:00,104.44,104.5,104.34,104.39,22918.0,89.6018,89.6532,89.516,89.5589,22918.0
2015-12-23 14:50:00,104.41,104.43,104.33,104.4,27961.0,89.576,89.5932,89.5074,89.5674,27961.0
2015-12-23 15:00:00,104.4,104.42,104.31,104.34,32063.0,89.5674,89.5846,89.4902,89.516,32063.0
2015-12-23 15:10:00,104.33,104.48,104.32,104.44,29820.0,89.5074,89.6361,89.4988,89.6018,29820.0
2015-12-23 15:20:00,104.44,104.52,104.41,104.44,29301.0,89.6018,89.6704,89.576,89.6018,29301.0
2015-12-23 15:30:00,104.4,104.41,104.22,104.3,33261.0,89.5674,89.576,89.413,89.4816,33261.0
2015-12-23 15:40:00,104.27,104.47,104.27,104.39,51321.0,89.4559,89.6275,89.4559,89.5589,51321.0
2015-12-23 15:50:00,104.4,104.46,104.35,104.42,101586.0,89.5674,89.6189,89.5245,89.5846,101586.0
2015-12-24 09:30:00,104.22,104.65,104.19,104.4,43971.0,89.413,89.7819,89.3873,89.5674,43971.0
2015-12-24 09:40:00,104.43,104.44,104.27,104.37,43123.0,89.5932,89.6018,89.4559,89.5417,43123.0
2015-12-24 09:50:00,104.35,104.53,104.34,104.51,23004.0,89.5245,89.679,89.516,89.6618,23004.0
2015-12-24 10:00:00,104.5,104.66,104.49,104.58,23847.0,89.6532,89.7905,89.6447,89.7219,23847.0
2015-12-24 10:10:00,104.59,104.76,104.57,104.76,18654.0,89.7304,89.8763,89.7133,89.8763,18654.0
2015-12-24 10:20:00,104.77,104.79,104.51,104.53,37406.0,89.8849,89.902,89.6618,89.679,37406.0
2015-12-24 10:30:00,104.52,104.6,104.45,104.5,16784.0,89.6704,89.739,89.6103,89.6532,16784.0
2015-12-24 10:40:00,104.5,104.54,104.48,104.51,18682.0,89.6532,89.6875,89.6361,89.6618,18682.0
2015-12-24 10:50:00,104.54,104.57,104.49,104.5,26732.0,89.6875,89.7133,89.6447,89.6532,26732.0
2015-12-24 11:00:00,104.5,104.53,104.33,104.35,22429.0,89.6532,89.679,89.5074,89.5245,22429.0
2015-12-24 11:10:00,104.36,104.4,104.3,104.32,17005.0,89.5331,89.5674,89.4816,89.4988,17005.0
2015-12-24 11:20:00,104.32,104.39,104.3,104.39,22871.0,89.4988,89.5589,89.4816,89.5589,22871.0
2015-12-24 11:30:00,104.39,104.43,104.27,104.3,16898.0,89.5589,89.5932,89.4559,89.4816,16898.0
2015-12-24 11:40:00,104.34,104.51,104.34,104.47,13207.0,89.516,89.6618,89.516,89.6275,13207.0
2015-12-24 11:50:00,104.46,104.59,104.44,104.58,20339.0,89.6189,89.7304,89.6018,89.7219,20339.0
2015-12-24 12:00:00,104.58,104.59,104.49,104.51,11958.0,89.7219,89.7304,89.6447,89.6618,11958.0
2015-12-24 12:10:00,104.52,104.63,104.5,104.59,14389.0,89.6704,89.7648,89.6532,89.7304,14389.0
2015-12-24 12:20:00,104.58,104.76,104.57,104.72,22661.0,89.7219,89.8763,89.7133,89.842,22661.0
2015-12-24 12:30:00,104.72,104.78,104.67,104.7,14976.0,89.842,89.8934,89.7991,89.8248,14976.0
2015-12-24 12:40:00,104.69,104.69,104.5,104.52,22737.0,89.8162,89.8162,89.6532,89.6704,22737.0
2015-12-24 12:50:00,104.54,104.54,104.21,104.26,39998.0,89.6875,89.6875,89.4044,89.4473,39998.0
2015-12-28 09:30:00,103.64,103.87,103.55,103.8,79462.0,88.9154,89.1127,88.8382,89.0527,79462.0
2015-12-28 09:40:00,103.82,104.14,103.73,103.98,104349.0,89.0698,89.3444,88.9926,89.2071,104349.0
2015-12-28 09:50:00,103.97,104.2,103.75,104.18,53053.0,89.1985,89.3959,89.0098,89.3787,53053.0
2015-12-28 10:00:00,104.17,104.17,103.75,103.8,31674.0,89.3701,89.3701,89.0098,89.0527,31674.0
2015-12-28 10:10:00,103.81,103.88,103.73,103.84,15965.0,89.0613,89.1213,88.9926,89.087,15965.0
2015-12-28 10:20:00,103.81,103.84,103.73,103.83,13875.0,89.0613,89.087,88.9926,89.0784,13875.0
2015-12-28 10:30:00,103.82,103.93,103.79,103.92,16213.0,89.0698,89.1642,89.0441,89.1556,16213.0
2015-12-28 10:40:00,103.92,103.95,103.7,103.72,20131.0,89.1556,89.1814,88.9669,88.984,20131.0
2015-12-28 10:50:00,103.7,103.73,103.41,103.51,27390.0,88.9669,88.9926,88.7181,88.8039,27390.0
2015-12-28 11:00:00,103.51,103.72,103.51,103.71,12245.0,88.8039,88.984,88.8039,88.9755,12245.0
2015-12-28 11:10:00,103.73,103.79,103.71,103.78,11958.0,88.9926,89.0441,88.9755,89.0355,11958.0
2015-12-28 11:20:00,103.78,103.8,103.63,103.65,21735.0,89.0355,89.0527,88.9068,88.924,21735.0
2015-12-28 11:30:00,103.64,103.64,103.44,103.53,22458.0,88.9154,88.9154,88.7438,88.821,22458.0
2015-12-28 11:40:00,103.56,103.71,103.54,103.71,21997.0,88.8468,88.9755,88.8296,88.9755,21997.0
2015-12-28 11:50:00,103.72,103.8,103.7,103.72,14431.0,88.984,89.0527,88.9669,88.984,14431.0
2015-12-28 12:00:00,103.71,103.75,103.69,103.73,10111.0,88.9755,89.0098,88.9583,88.9926,10111.0
2015-12-28 12:10:00,103.75,103.75,103.62,103.73,15146.0,89.0098,89.0098,88.8983,88.9926,15146.0
2015-12-28 12:20:00,103.73,103.78,103.6,103.76,17710.0,88.9926,89.0355,88.8811,89.0184,17710.0
2015-12-28 12:30:00,103.77,103.81,103.61,103.69,20561.0,89.0269,89.0613,88.8897,88.9583,20561.0
2015-12-28 12:40:00,103.69,103.75,103.63,103.75,17838.0,88.9583,89.0098,88.9068,89.0098,17838.0
2015-12-28 12:50:00,103.75,103.78,103.64,103.66,20590.0,89.0098,89.0355,88.9154,88.9326,20590.0
2015-12-28 13:00:00,103.65,103.8,103.65,103.77,18281.0,88.924,89.0527,88.924,89.0269,18281.0
2015-12-28 13:10:00,103.78,103.97,103.76,103.97,20613.0,89.0355,89.1985,89.0184,89.1985,20613.0
2015-12-28 13:20:00,103.96,104.0,103.91,103.96,16038.0,89.19,89.2243,89.1471,89.19,16038.0
2015-12-28 13:30:00,103.98,104.11,103.98,104.03,36273.0,89.2071,89.3186,89.2071,89.25,36273.0
2015-12-28 13:40:00,104.04,104.06,103.9,103.92,17744.0,89.2586,89.2757,89.1385,89.1556,17744.0
2015-12-28 13:50:00,103.92,103.95,103.74,103.74,20784.0,89.1556,89.1814,89.0012,89.0012,20784.0
2015-12-28 14:00:00,103.74,103.87,103.72,103.85,24986.0,89.0012,89.1127,88.984,89.0956,24986.0
2015-12-28 14:10:00,103.84,103.85,103.75,103.78,21802.0,89.087,89.0956,89.0098,89.0355,21802.0
2015-12-28 14:20:00,103.78,103.9,103.74,103.9,40764.0,89.0355,89.1385,89.0012,89.1385,40764.0
2015-12-28 14:30:00,103.91,103.99,103.9,103.94,21422.0,89.1471,89.2157,89.1385,89.1728,21422.0
2015-12-28 14:40:00,103.93,104.0,103.86,103.99,29837.0,89.1642,89.2243,89.1042,89.2157,29837.0
2015-12-28 14:50:00,103.99,104.02,103.94,103.97,24396.0,89.2157,89.2414,89.1728,89.1985,24396.0
2015-12-28 15:00:00,103.97,104.02,103.96,104.01,27039.0,89.1985,89.2414,89.19,89.2328,27039.0
2015-12-28 15:10:00,104.02,104.03,103.88,103.89,31947.0,89.2414,89.25,89.1213,89.1299,31947.0
2015-12-28 15:20:00,103.9,104.09,103.9,104.02,36193.0,89.1385,89.3015,89.1385,89.2414,36193.0
2015-12-28 15:30:00,104.03,104.11,104.0,104.04,42102.0,89.25,89.3186,89.2243,89.2586,42102.0
2015-12-28 15:40:00,104.03,104.08,103.98,104.02,39354.0,89.25,89.2929,89.2071,89.2414,39354.0
2015-12-28 15:50:00,104.03,104.11,104.01,104.11,87691.0,89.25,89.3186,89.2328,89.3186,87691.0
2015-12-29 09:30:00,104.5,105.18,104.5,105.13,141637.0,89.6532,90.2366,89.6532,90.1937,141637.0
2015-12-29 09:40:00,105.1,105.29,105.01,105.26,39721.0,90.168,90.331,90.0908,90.3053,39721.0
2015-12-29 09:50:00,105.23,105.33,105.05,105.14,46116.0,90.2795,90.3653,90.1251,90.2023,46116.0
2015-12-29 10:00:00,105.16,105.43,105.15,105.29,25159.0,90.2195,90.4511,90.2109,90.331,25159.0
2015-12-29 10:10:00,105.3,105.36,105.26,105.34,15794.0,90.3396,90.391,90.3053,90.3739,15794.0
2015-12-29 10:20:00,105.35,105.49,105.28,105.48,46540.0,90.3825,90.5026,90.3224,90.494,46540.0
2015-12-29 10:30:00,105.49,105.52,105.13,105.15,29292.0,90.5026,90.5283,90.1937,90.2109,29292.0
2015-12-29 10:40:00,105.16,105.17,104.99,105.15,43606.0,90.2195,90.228,90.0736,90.2109,43606.0
2015-12-29 10:50:00,105.15,105.26,105.05,105.05,23228.0,90.2109,90.3053,90.1251,90.1251,23228.0
2015-12-29 11:00:00,105.06,105.18,105.03,105.07,32085.0,90.1337,90.2366,90.1079,90.1422,32085.0
2015-12-29 11:10:00,105.07,105.13,105.02,105.05,22427.0,90.1422,90.1937,90.0994,90.1251,22427.0
2015-12-29 11:20:00,105.06,105.11,105.02,105.08,27465.0,90.1337,90.1766,90.0994,90.1508,27465.0
2015-12-29 11:30:00,105.09,105.17,104.96,105.04,52265.0,90.1594,90.228,90.0479,90.1165,52265.0
2015-12-29 11:40:00,105.02,105.02,104.74,104.78,20115.0,90.0994,90.0994,89.8591,89.8934,20115.0
2015-12-29 11:50:00,104.78,104.78,104.67,104.75,28472.0,89.8934,89.8934,89.7991,89.8677,28472.0
2015-12-29 12:00:00,104.74,104.9,104.74,104.8,28954.0,89.8591,89.9964,89.8591,89.9106,28954.0
2015-12-29 12:10:00,104.82,105.0,104.78,104.98,23444.0,89.9278,90.0822,89.8934,90.065,23444.0
2015-12-29 12:20:00,105.0,105.08,104.98,105.02,17910.0,90.0822,90.1508,90.065,90.0994,17910.0
2015-12-29 12:30:00,105.03,105.04,104.86,104.89,16645.0,90.1079,90.1165,89.9621,89.9878,16645.0
2015-12-29 12:40:00,104.89,104.89,104.69,104.71,19332.0,89.9878,89.9878,89.8162,89.8334,19332.0
2015-12-29 12:50:00,104.69,104.8,104.66,104.75,19748.0,89.8162,89.9106,89.7905,89.8677,19748.0
2015-12-29 13:00:00,104.79,104.93,104.78,104.93,13098.0,89.902,90.0221,89.8934,90.0221,13098.0
2015-12-29 13:10:00,104.94,105.1,104.9,105.1,10350.0,90.0307,90.168,89.9964,90.168,10350.0
2015-12-29 13:20:00,105.11,105.11,105.01,105.04,13923.0,90.1766,90.1766,90.0908,90.1165,13923.0
2015-12-29 13:30:00,105.03,105.07,104.97,105.02,10326.0,90.1079,90.1422,90.0565,90.0994,10326.0
2015-12-29 13:40:00,105.03,105.12,105.03,105.09,14114.0,90.1079,90.1851,90.1079,90.1594,14114.0
2015-12-29 13:50:00,105.1,105.32,105.1,105.28,33356.0,90.168,90.3567,90.168,90.3224,33356.0
2015-12-29 14:00:00,105.28,105.36,105.25,105.33,26398.0,90.3224,90.391,90.2967,90.3653,26398.0
2015-12-29 14:10:00,105.32,105.34,105.2,105.24,21155.0,90.3567,90.3739,90.2538,90.2881,21155.0
2015-12-29 14:20:00,105.23,105.33,105.22,105.31,19744.0,90.2795,90.3653,90.2709,90.3482,19744.0
2015-12-29 14:30:00,105.3,105.3,105.15,105.21,23118.0,90.3396,90.3396,90.2109,90.2624,23118.0
2015-12-29 14:40:00,105.21,105.33,105.2,105.31,14362.0,90.2624,90.3653,90.2538,90.3482,14362.0
2015-12-29 14:50:00,105.32,105.5,105.3,105.48,32398.0,90.3567,90.5112,90.3396,90.494,32398.0
2015-12-29 15:00:00,105.47,105.56,105.42,105.54,22884.0,90.4854,90.5626,90.4425,90.5455,22884.0
2015-12-29 15:10:00,105.52,105.6,105.48,105.52,24582.0,90.5283,90.5969,90.494,90.5283,24582.0
2015-12-29 15:20:00,105.53,105.55,105.44,105.51,21030.0,90.5369,90.5541,90.4597,90.5197,21030.0
2015-12-29 15:30:00,105.52,105.52,105.28,105.29,39228.0,90.5283,90.5283,90.3224,90.331,39228.0
2015-12-29 15:40:00,105.28,105.36,105.15,105.31,49270.0,90.3224,90.391,90.2109,90.3482,49270.0
2015-12-29 15:50:00,105.32,105.46,105.28,105.31,88401.0,90.3567,90.4768,90.3224,90.3482,88401.0
2015-12-30 09:30:00,105.3,105.42,104.91,105.29,54956.0,90.3396,90.4425,90.005,90.331,54956.0
2015-12-30 09:40:00,105.23,105.36,105.22,105.28,20974.0,90.2795,90.391,90.2709,90.3224,20974.0
2015-12-30 09:50:00,105.28,105.48,105.24,105.47,21963.0,90.3224,90.494,90.2881,90.4854,21963.0
2015-12-30 10:00:00,105.49,105.61,105.43,105.54,26059.0,90.5026,90.6055,90.4511,90.5455,26059.0
2015-12-30 10:10:00,105.53,105.68,105.48,105.64,33812.0,90.5369,90.6656,90.494,90.6313,33812.0
2015-12-30 10:20:00,105.61,105.65,105.42,105.43,29190.0,90.6055,90.6398,90.4425,90.4511,29190.0
2015-12-30 10:30:00,105.42,105.51,105.36,105.5,27070.0,90.4425,90.5197,90.391,90.5112,27070.0
2015-12-30 10:40:00,105.51,105.69,105.45,105.65,15149.0,90.5197,90.6742,90.4683,90.6398,15149.0
2015-12-30 10:50:00,105.66,105.8,105.65,105.78,15342.0,90.6484,90.7685,90.6398,90.7514,15342.0
2015-12-30 11:00:00,105.79,105.86,105.75,105.77,22621.0,90.76,90.82,90.7256,90.7428,22621.0
2015-12-30 11:10:00,105.76,105.77,105.59,105.61,19241.0,90.7342,90.7428,90.5884,90.6055,19241.0
2015-12-30 11:20:00,105.6,105.8,105.6,105.8,26085.0,90.5969,90.7685,90.5969,90.7685,26085.0
2015-12-30 11:30:00,105.8,105.82,105.68,105.7,25886.0,90.7685,90.7857,90.6656,90.6827,25886.0
2015-12-30 11:40:00,105.7,105.74,105.63,105.64,36812.0,90.6827,90.7171,90.6227,90.6313,36812.0
2015-12-30 11:50:00,105.63,105.77,105.62,105.69,40794.0,90.6227,90.7428,90.6141,90.6742,40794.0
2015-12-30 12:00:00,105.7,105.8,105.68,105.78,16749.0,90.6827,90.7685,90.6656,90.7514,16749.0
2015-12-30 12:10:00,105.79,105.85,105.77,105.8,19564.0,90.76,90.8114,90.7428,90.7685,19564.0
2015-12-30 12:20:00,105.8,105.82,105.74,105.76,14759.0,90.7685,90.7857,90.7171,90.7342,14759.0
2015-12-30 12:30:00,105.76,105.82,105.72,105.8,25846.0,90.7342,90.7857,90.6999,90.7685,25846.0
2015-12-30 12:40:00,105.8,105.92,105.78,105.92,24944.0,90.7685,90.8715,90.7514,90.8715,24944.0
2015-12-30 12:50:00,105.91,106.05,105.89,106.05,73997.0,90.8629,90.983,90.8457,90.983,73997.0
2015-12-30 13:00:00,106.05,106.09,105.98,106.0,18246.0,90.983,91.0173,90.923,90.9401,18246.0
2015-12-30 13:10:00,105.99,106.07,105.96,106.07,24454.0,90.9315,91.0002,90.9058,91.0002,24454.0
2015-12-30 13:20:00,106.06,106.11,106.0,106.11,18203.0,90.9916,91.0345,90.9401,91.0345,18203.0
2015-12-30 13:30:00,106.12,106.23,106.12,106.19,33038.0,91.0431,91.1374,91.0431,91.1031,33038.0
2015-12-30 13:40:00,106.2,106.3,106.19,106.27,18488.0,91.1117,91.1975,91.1031,91.1718,18488.0
2015-12-30 13:50:00,106.28,106.28,106.19,106.19,14614.0,91.1803,91.1803,91.1031,91.1031,14614.0
2015-12-30 14:00:00,106.19,106.27,106.17,106.24,23315.0,91.1031,91.1718,91.086,91.146,23315.0
2015-12-30 14:10:00,106.24,106.29,106.2,106.27,25704.0,91.146,91.1889,91.1117,91.1718,25704.0
2015-12-30 14:20:00,106.27,106.3,106.2,106.27,47927.0,91.1718,91.1975,91.1117,91.1718,47927.0
2015-12-30 14:30:00,106.26,106.32,106.2,106.25,92754.0,91.1632,91.2147,91.1117,91.1546,92754.0
2015-12-30 14:40:00,106.24,106.32,106.2,106.3,50163.0,91.146,91.2147,91.1117,91.1975,50163.0
2015-12-30 14:50:00,106.29,106.36,106.29,106.36,48813.0,91.1889,91.249,91.1889,91.249,48813.0
2015-12-30 15:00:00,106.35,106.39,106.27,106.33,95044.0,91.2404,91.2747,91.1718,91.2232,95044.0
2015-12-30 15:10:00,106.32,106.36,106.2,106.28,66990.0,91.2147,91.249,91.1117,91.1803,66990.0
2015-12-30 15:20:00,106.28,106.31,106.22,106.26,50734.0,91.1803,91.2061,91.1289,91.1632,50734.0
2015-12-30 15:30:00,106.25,106.26,105.71,105.98,171502.0,91.1546,91.1632,90.6913,90.923,171502.0
2015-12-30 15:40:00,105.97,106.1,105.89,106.08,119658.0,90.9144,91.0259,90.8457,91.0088,119658.0
2015-12-30 15:50:00,106.08,106.1,105.87,105.88,190450.0,91.0088,91.0259,90.8286,90.8372,190450.0
2015-12-31 09:30:00,105.4,105.75,105.01,105.29,80023.0,90.4254,90.7256,90.0908,90.331,80023.0
2015-12-31 09:40:00,105.24,105.35,105.05,105.23,118499.0,90.2881,90.3825,90.1251,90.2795,118499.0
2015-12-31 09:50:00,105.2,105.23,104.89,104.89,60435.0,90.2538,90.2795,89.9878,89.9878,60435.0
2015-12-31 10:00:00,104.87,104.95,104.59,104.61,23189.0,89.9707,90.0393,89.7304,89.7476,23189.0
2015-12-31 10:10:00,104.61,104.72,104.56,104.64,51375.0,89.7476,89.842,89.7047,89.7733,51375.0
2015-12-31 10:20:00,104.64,104.7,104.55,104.57,33142.0,89.7733,89.8248,89.6961,89.7133,33142.0
2015-12-31 10:30:00,104.56,104.58,104.38,104.51,34655.0,89.7047,89.7219,89.5503,89.6618,34655.0
2015-12-31 10:40:00,104.5,104.63,104.49,104.63,25124.0,89.6532,89.7648,89.6447,89.7648,25124.0
2015-12-31 10:50:00,104.63,104.85,104.62,104.85,38330.0,89.7648,89.9535,89.7562,89.9535,38330.0
2015-12-31 11:00:00,104.85,104.9,104.79,104.88,24676.0,89.9535,89.9964,89.902,89.9792,24676.0
2015-12-31 11:10:00,104.89,104.89,104.82,104.85,16355.0,89.9878,89.9878,89.9278,89.9535,16355.0
2015-12-31 11:20:00,104.84,104.93,104.79,104.89,31742.0,89.9449,90.0221,89.902,89.9878,31742.0
2015-12-31 11:30:00,104.88,104.97,104.84,104.97,13053.0,89.9792,90.0565,89.9449,90.0565,13053.0
2015-12-31 11:40:00,104.98,105.26,104.98,105.21,36913.0,90.065,90.3053,90.065,90.2624,36913.0
2015-12-31 11:50:00,105.22,105.27,105.14,105.26,19732.0,90.2709,90.3138,90.2023,90.3053,19732.0
2015-12-31 12:00:00,105.28,105.57,105.27,105.57,33813.0,90.3224,90.5712,90.3138,90.5712,33813.0
2015-12-31 12:10:00,105.59,105.66,105.5,105.63,14692.0,90.5884,90.6484,90.5112,90.6227,14692.0
2015-12-31 12:20:00,105.6,105.74,105.56,105.68,39272.0,90.5969,90.7171,90.5626,90.6656,39272.0
2015-12-31 12:30:00,105.69,105.84,105.65,105.81,33211.0,90.6742,90.8029,90.6398,90.7771,33211.0
2015-12-31 12:40:00,105.79,105.93,105.79,105.89,35296.0,90.76,90.8801,90.76,90.8457,35296.0
2015-12-31 12:50:00,105.86,105.92,105.72,105.72,24184.0,90.82,90.8715,90.6999,90.6999,24184.0
2015-12-31 13:00:00,105.72,105.72,105.31,105.31,18990.0,90.6999,90.6999,90.3482,90.3482,18990.0
2015-12-31 13:10:00,105.32,105.46,105.29,105.29,20036.0,90.3567,90.4768,90.331,90.331,20036.0
2015-12-31 13:20:00,105.28,105.35,105.28,105.32,9179.0,90.3224,90.3825,90.3224,90.3567,9179.0
2015-12-31 13:30:00,105.32,105.32,105.21,105.26,11659.0,90.3567,90.3567,90.2624,90.3053,11659.0
2015-12-31 13:40:00,105.26,105.57,105.26,105.57,20181.0,90.3053,90.5712,90.3053,90.5712,20181.0
2015-12-31 13:50:00,105.56,105.6,105.54,105.59,11477.0,90.5626,90.5969,90.5455,90.5884,11477.0
2015-12-31 14:00:00,105.58,105.6,105.25,105.25,18836.0,90.5798,90.5969,90.2967,90.2967,18836.0
2015-12-31 14:10:00,105.26,105.31,105.2,105.23,14512.0,90.3053,90.3482,90.2538,90.2795,14512.0
2015-12-31 14:20:00,105.24,105.25,104.99,105.05,22186.0,90.2881,90.2967,90.0736,90.1251,22186.0
2015-12-31 14:30:00,105.03,105.06,104.95,105.01,38050.0,90.1079,90.1337,90.0393,90.0908,38050.0
2015-12-31 14:40:00,105.01,105.13,105.0,105.12,22911.0,90.0908,90.1937,90.0822,90.1851,22911.0
2015-12-31 14:50:00,105.12,105.16,104.99,105.0,18374.0,90.1851,90.2195,90.0736,90.0822,18374.0
2015-12-31 15:00:00,105.0,105.0,104.9,104.93,38359.0,90.0822,90.0822,89.9964,90.0221,38359.0
2015-12-31 15:10:00,104.93,105.05,104.86,105.0,91991.0,90.0221,90.1251,89.9621,90.0822,91991.0
2015-12-31 15:20:00,105.02,105.02,104.85,104.9,70047.0,90.0994,90.0994,89.9535,89.9964,70047.0
2015-12-31 15:30:00,104.91,105.07,104.9,105.02,45439.0,90.005,90.1422,89.9964,90.0994,45439.0
2015-12-31 15:40:00,105.01,105.02,104.85,104.98,67146.0,90.0908,90.0994,89.9535,90.065,67146.0
2015-12-31 15:50:00,104.98,104.99,104.48,104.52,124182.0,90.065,90.0736,89.6361,89.6704,124182.0
2016-01-04 09:30:00,102.62,102.65,101.85,101.93,101877.0,88.0403,88.0661,87.3797,87.4484,101877.0
2016-01-04 09:40:00,101.93,101.94,101.38,101.91,64957.0,87.4484,87.4569,86.9765,87.4312,64957.0
2016-01-04 09:50:00,101.93,102.11,101.79,101.81,47548.0,87.4484,87.6028,87.3283,87.3454,47548.0
2016-01-04 10:00:00,101.79,101.79,101.3,101.59,107041.0,87.3283,87.3283,86.9079,87.1567,107041.0
2016-01-04 10:10:00,101.62,102.01,101.55,102.01,91125.0,87.1824,87.517,87.1223,87.517,91125.0
2016-01-04 10:20:00,102.0,102.08,101.82,101.85,50881.0,87.5084,87.5771,87.354,87.3797,50881.0
2016-01-04 10:30:00,101.84,101.91,101.64,101.7,41557.0,87.3711,87.4312,87.1996,87.251,41557.0
2016-01-04 10:40:00,101.69,101.75,101.56,101.75,30923.0,87.2425,87.2939,87.1309,87.2939,30923.0
2016-01-04 10:50:00,101.75,101.76,101.38,101.39,42015.0,87.2939,87.3025,86.9765,86.9851,42015.0
2016-01-04 11:00:00,101.38,101.38,101.06,101.13,67871.0,86.9765,86.9765,86.702,86.762,67871.0
2016-01-04 11:10:00,101.12,101.16,100.98,101.08,29835.0,86.7534,86.7878,86.6333,86.7191,29835.0
2016-01-04 11:20:00,101.05,101.23,101.0,101.19,22748.0,86.6934,86.8478,86.6505,86.8135,22748.0
2016-01-04 11:30:00,101.17,101.23,101.07,101.14,37537.0,86.7963,86.8478,86.7105,86.7706,37537.0
2016-01-04 11:40:00,101.14,101.28,101.1,101.2,37156.0,86.7706,86.8907,86.7363,86.8221,37156.0
2016-01-04 11:50:00,101.2,101.28,101.15,101.2,33396.0,86.8221,86.8907,86.7792,86.8221,33396.0
2016-01-04 12:00:00,101.2,101.22,101.05,101.14,37300.0,86.8221,86.8392,86.6934,86.7706,37300.0
2016-01-04 12:10:00,101.13,101.17,100.98,101.08,24008.0,86.762,86.7963,86.6333,86.7191,24008.0
2016-01-04 12:20:00,101.07,101.16,101.01,101.06,33479.0,86.7105,86.7878,86.6591,86.702,33479.0
2016-01-04 12:30:00,101.04,101.15,100.97,101.14,22099.0,86.6848,86.7792,86.6248,86.7706,22099.0
2016-01-04 12:40:00,101.14,101.35,101.07,101.3,49380.0,86.7706,86.9508,86.7105,86.9079,49380.0
2016-01-04 12:50:00,101.32,101.52,101.32,101.46,36486.0,86.925,87.0966,86.925,87.0451,36486.0
2016-01-04 13:00:00,101.46,101.62,101.37,101.6,31074.0,87.0451,87.1824,86.9679,87.1652,31074.0
2016-01-04 13:10:00,101.61,101.73,101.54,101.56,38059.0,87.1738,87.2768,87.1138,87.1309,38059.0
2016-01-04 13:20:00,101.57,101.63,101.46,101.57,28760.0,87.1395,87.191,87.0451,87.1395,28760.0
2016-01-04 13:30:00,101.56,101.63,101.48,101.63,28589.0,87.1309,87.191,87.0623,87.191,28589.0
2016-01-04 13:40:00,101.63,101.63,101.45,101.48,37612.0,87.191,87.191,87.0366,87.0623,37612.0
2016-01-04 13:50:00,101.45,101.54,101.45,101.46,36059.0,87.0366,87.1138,87.0366,87.0451,36059.0
2016-01-04 14:00:00,101.47,101.47,101.22,101.42,50509.0,87.0537,87.0537,86.8392,87.0108,50509.0
2016-01-04 14:10:00,101.42,101.52,101.27,101.5,27254.0,87.0108,87.0966,86.8821,87.0795,27254.0
2016-01-04 14:20:00,101.53,101.64,101.49,101.51,28149.0,87.1052,87.1996,87.0709,87.088,28149.0
2016-01-04 14:30:00,101.51,101.52,101.23,101.37,38051.0,87.088,87.0966,86.8478,86.9679,38051.0
2016-01-04 14:40:00,101.36,101.45,101.27,101.39,48915.0,86.9593,87.0366,86.8821,86.9851,48915.0
2016-01-04 14:50:00,101.39,101.43,101.25,101.4,51463.0,86.9851,87.0194,86.865,86.9937,51463.0
2016-01-04 15:00:00,101.41,101.41,101.15,101.31,51860.0,87.0022,87.0022,86.7792,86.9164,51860.0
2016-01-04 15:10:00,101.31,101.35,101.13,101.25,61725.0,86.9164,86.9508,86.762,86.865,61725.0
2016-01-04 15:20:00,101.24,101.24,101.01,101.09,49896.0,86.8564,86.8564,86.6591,86.7277,49896.0
2016-01-04 15:30:00,101.1,101.31,101.09,101.29,61073.0,86.7363,86.9164,86.7277,86.8993,61073.0
2016-01-04 15:40:00,101.31,101.85,101.28,101.82,102907.0,86.9164,87.3797,86.8907,87.354,102907.0
2016-01-04 15:50:00,101.82,101.86,101.63,101.86,223380.0,87.354,87.3883,87.191,87.3883,223380.0
2016-01-05 09:30:00,101.79,102.32,101.68,101.94,76070.0,87.3283,87.783,87.2339,87.4569,76070.0
2016-01-05 09:40:00,101.94,102.32,101.94,102.09,37774.0,87.4569,87.783,87.4569,87.5856,37774.0
2016-01-05 09:50:00,102.1,102.14,101.79,101.83,34575.0,87.5942,87.6285,87.3283,87.3626,34575.0
2016-01-05 10:00:00,101.84,101.9,101.6,101.64,66913.0,87.3711,87.4226,87.1652,87.1996,66913.0
2016-01-05 10:10:00,101.66,101.82,101.6,101.63,42382.0,87.2167,87.354,87.1652,87.191,42382.0
2016-01-05 10:20:00,101.63,101.63,101.48,101.5,33187.0,87.191,87.191,87.0623,87.0795,33187.0
2016-01-05 10:30:00,101.49,102.01,101.47,102.0,36544.0,87.0709,87.517,87.0537,87.5084,36544.0
2016-01-05 10:40:00,101.99,102.32,101.97,102.32,83341.0,87.4998,87.783,87.4827,87.783,83341.0
2016-01-05 10:50:00,102.33,102.46,102.29,102.34,24812.0,87.7915,87.9031,87.7572,87.8001,24812.0
2016-01-05 11:00:00,102.32,102.35,102.09,102.09,18164.0,87.783,87.8087,87.5856,87.5856,18164.0
2016-01-05 11:10:00,102.08,102.08,101.78,101.79,26060.0,87.5771,87.5771,87.3197,87.3283,26060.0
2016-01-05 11:20:00,101.8,102.09,101.8,101.97,43907.0,87.3368,87.5856,87.3368,87.4827,43907.0
2016-01-05 11:30:00,101.96,102.21,101.95,102.16,41499.0,87.4741,87.6886,87.4655,87.6457,41499.0
2016-01-05 11:40:00,102.14,102.18,101.87,102.06,17998.0,87.6285,87.6628,87.3969,87.5599,17998.0
2016-01-05 11:50:00,102.08,102.1,101.93,102.07,33457.0,87.5771,87.5942,87.4484,87.5685,33457.0
2016-01-05 12:00:00,102.07,102.08,101.76,101.82,24021.0,87.5685,87.5771,87.3025,87.354,24021.0
2016-01-05 12:10:00,101.83,101.93,101.77,101.9,37560.0,87.3626,87.4484,87.3111,87.4226,37560.0
2016-01-05 12:20:00,101.88,102.0,101.87,102.0,25581.0,87.4055,87.5084,87.3969,87.5084,25581.0
2016-01-05 12:30:00,102.01,102.04,101.96,102.04,20270.0,87.517,87.5427,87.4741,87.5427,20270.0
2016-01-05 12:40:00,102.02,102.03,101.74,101.82,22793.0,87.5256,87.5342,87.2854,87.354,22793.0
2016-01-05 12:50:00,101.8,102.01,101.79,102.0,26697.0,87.3368,87.517,87.3283,87.5084,26697.0
2016-01-05 13:00:00,102.02,102.14,101.96,102.01,26295.0,87.5256,87.6285,87.4741,87.517,26295.0
2016-01-05 13:10:00,102.01,102.1,101.85,101.85,26039.0,87.517,87.5942,87.3797,87.3797,26039.0
2016-01-05 13:20:00,101.81,101.89,101.72,101.87,16660.0,87.3454,87.414,87.2682,87.3969,16660.0
2016-01-05 13:30:00,101.89,102.03,101.83,102.03,22671.0,87.414,87.5342,87.3626,87.5342,22671.0
2016-01-05 13:40:00,102.02,102.4,102.02,102.36,27522.0,87.5256,87.8516,87.5256,87.8173,27522.0
2016-01-05 13:50:00,102.38,102.49,102.35,102.36,35402.0,87.8344,87.9288,87.8087,87.8173,35402.0
2016-01-05 14:00:00,102.39,102.41,102.29,102.33,25305.0,87.843,87.8602,87.7572,87.7915,25305.0
2016-01-05 14:10:00,102.36,102.52,102.32,102.5,30977.0,87.8173,87.9545,87.783,87.9374,30977.0
2016-01-05 14:20:00,102.52,102.72,102.5,102.68,30119.0,87.9545,88.1261,87.9374,88.0918,30119.0
2016-01-05 14:30:00,102.69,102.73,102.5,102.67,50376.0,88.1004,88.1347,87.9374,88.0832,50376.0
2016-01-05 14:40:00,102.68,102.84,102.58,102.83,45985.0,88.0918,88.2291,88.006,88.2205,45985.0
2016-01-05 14:50:00,102.84,102.87,102.59,102.66,32493.0,88.2291,88.2548,88.0146,88.0746,32493.0
2016-01-05 15:00:00,102.65,102.65,102.3,102.36,67707.0,88.0661,88.0661,87.7658,87.8173,67707.0
2016-01-05 15:10:00,102.36,102.52,102.19,102.2,102188.0,87.8173,87.9545,87.6714,87.68,102188.0
2016-01-05 15:20:00,102.2,102.34,102.05,102.31,84266.0,87.68,87.8001,87.5513,87.7744,84266.0
2016-01-05 15:30:00,102.3,102.53,102.22,102.33,180095.0,87.7658,87.9631,87.6972,87.7915,180095.0
2016-01-05 15:40:00,102.34,102.61,102.22,102.37,126217.0,87.8001,88.0318,87.6972,87.8258,126217.0
2016-01-05 15:50:00,102.38,102.44,102.27,102.38,232770.0,87.8344,87.8859,87.7401,87.8344,232770.0
2016-01-06 09:30:00,100.81,101.43,100.54,101.37,129513.0,86.4875,87.0194,86.2558,86.9679,129513.0
2016-01-06 09:40:00,101.4,101.66,101.25,101.58,72381.0,86.9937,87.2167,86.865,87.1481,72381.0
2016-01-06 09:50:00,101.62,101.78,101.48,101.78,46765.0,87.1824,87.3197,87.0623,87.3197,46765.0
2016-01-06 10:00:00,101.74,101.77,101.35,101.48,31488.0,87.2854,87.3111,86.9508,87.0623,31488.0
2016-01-06 10:10:00,101.48,101.69,101.45,101.69,97073.0,87.0623,87.2425,87.0366,87.2425,97073.0
2016-01-06 10:20:00,101.67,101.83,101.64,101.78,89402.0,87.2253,87.3626,87.1996,87.3197,89402.0
2016-01-06 10:30:00,101.79,101.82,101.61,101.66,69719.0,87.3283,87.354,87.1738,87.2167,69719.0
2016-01-06 10:40:00,101.64,102.0,101.63,101.99,66403.0,87.1996,87.5084,87.191,87.4998,66403.0
2016-01-06 10:50:00,102.0,102.16,101.94,102.12,38413.0,87.5084,87.6457,87.4569,87.6114,38413.0
2016-01-06 11:00:00,102.09,102.37,102.08,102.17,33966.0,87.5856,87.8258,87.5771,87.6543,33966.0
2016-01-06 11:10:00,102.15,102.47,102.14,102.41,65519.0,87.6371,87.9116,87.6285,87.8602,65519.0
2016-01-06 11:20:00,102.43,102.71,102.42,102.7,67801.0,87.8773,88.1175,87.8687,88.109,67801.0
2016-01-06 11:30:00,102.71,102.76,102.6,102.76,77905.0,88.1175,88.1604,88.0232,88.1604,77905.0
2016-01-06 11:40:00,102.74,102.82,102.62,102.64,45833.0,88.1433,88.2119,88.0403,88.0575,45833.0
2016-01-06 11:50:00,102.66,102.77,102.59,102.71,88394.0,88.0746,88.169,88.0146,88.1175,88394.0
2016-01-06 12:00:00,102.7,102.72,102.59,102.68,76619.0,88.109,88.1261,88.0146,88.0918,76619.0
2016-01-06 12:10:00,102.68,102.72,102.55,102.67,33312.0,88.0918,88.1261,87.9803,88.0832,33312.0
2016-01-06 12:20:00,102.67,102.79,102.61,102.76,54980.0,88.0832,88.1862,88.0318,88.1604,54980.0
2016-01-06 12:30:00,102.75,103.06,102.69,102.93,44998.0,88.1519,88.4178,88.1004,88.3063,44998.0
2016-01-06 12:40:00,102.93,102.95,102.82,102.86,38296.0,88.3063,88.3234,88.2119,88.2462,38296.0
2016-01-06 12:50:00,102.87,102.92,102.72,102.73,26017.0,88.2548,88.2977,88.1261,88.1347,26017.0
2016-01-06 13:00:00,102.72,102.85,102.69,102.69,31585.0,88.1261,88.2377,88.1004,88.1004,31585.0
2016-01-06 13:10:00,102.67,102.73,102.51,102.58,28964.0,88.0832,88.1347,87.946,88.006,28964.0
2016-01-06 13:20:00,102.56,102.69,102.55,102.66,40300.0,87.9889,88.1004,87.9803,88.0746,40300.0
2016-01-06 13:30:00,102.67,102.72,102.54,102.65,41277.0,88.0832,88.1261,87.9717,88.0661,41277.0
2016-01-06 13:40:00,102.63,102.66,102.46,102.5,48842.0,88.0489,88.0746,87.9031,87.9374,48842.0
2016-01-06 13:50:00,102.48,102.55,102.34,102.34,43269.0,87.9202,87.9803,87.8001,87.8001,43269.0
2016-01-06 14:00:00,102.34,102.58,102.28,102.56,77091.0,87.8001,88.006,87.7486,87.9889,77091.0
2016-01-06 14:10:00,102.54,102.62,102.35,102.51,54109.0,87.9717,88.0403,87.8087,87.946,54109.0
2016-01-06 14:20:00,102.5,102.52,102.26,102.31,46062.0,87.9374,87.9545,87.7315,87.7744,46062.0
2016-01-06 14:30:00,102.32,102.33,102.15,102.2,56967.0,87.783,87.7915,87.6371,87.68,56967.0
2016-01-06 14:40:00,102.22,102.22,101.72,101.74,95121.0,87.6972,87.6972,87.2682,87.2854,95121.0
2016-01-06 14:50:00,101.71,101.77,101.6,101.67,60193.0,87.2596,87.3111,87.1652,87.2253,60193.0
2016-01-06 15:00:00,101.67,101.96,101.63,101.89,87595.0,87.2253,87.4741,87.191,87.414,87595.0
2016-01-06 15:10:00,101.9,102.01,101.8,101.98,56559.0,87.4226,87.517,87.3368,87.4913,56559.0
2016-01-06 15:20:00,102.02,102.12,101.9,102.02,80476.0,87.5256,87.6114,87.4226,87.5256,80476.0
2016-01-06 15:30:00,102.02,102.29,102.01,102.23,89050.0,87.5256,87.7572,87.517,87.7057,89050.0
2016-01-06 15:40:00,102.23,102.26,102.03,102.13,133191.0,87.7057,87.7315,87.5342,87.6199,133191.0
2016-01-06 15:50:00,102.14,102.24,101.88,102.18,177686.0,87.6285,87.7143,87.4055,87.6628,177686.0
2016-01-07 09:30:00,99.75,100.64,99.75,100.56,131074.0,85.5781,86.3416,85.5781,86.273,131074.0
2016-01-07 09:40:00,100.51,100.68,100.18,100.25,153435.0,86.2301,86.376,85.947,86.007,153435.0
2016-01-07 09:50:00,100.28,100.39,100.18,100.29,180714.0,86.0328,86.1272,85.947,86.0414,180714.0
2016-01-07 10:00:00,100.31,100.35,99.9,99.96,63557.0,86.0585,86.0928,85.7068,85.7582,63557.0
2016-01-07 10:10:00,99.93,100.2,99.82,100.18,101188.0,85.7325,85.9642,85.6381,85.947,101188.0
2016-01-07 10:20:00,100.2,100.25,99.98,100.01,65364.0,85.9642,86.007,85.7754,85.8011,65364.0
2016-01-07 10:30:00,100.03,100.24,100.02,100.23,99123.0,85.8183,85.9985,85.8097,85.9899,99123.0
2016-01-07 10:40:00,100.23,100.57,100.13,100.53,40499.0,85.9899,86.2816,85.9041,86.2473,40499.0
2016-01-07 10:50:00,100.51,100.81,100.51,100.67,33758.0,86.2301,86.4875,86.2301,86.3674,33758.0
2016-01-07 11:00:00,100.69,100.84,100.54,100.58,41211.0,86.3845,86.5132,86.2558,86.2902,41211.0
2016-01-07 11:10:00,100.57,100.68,100.49,100.58,38372.0,86.2816,86.376,86.2129,86.2902,38372.0
2016-01-07 11:20:00,100.58,100.65,100.35,100.45,43375.0,86.2902,86.3502,86.0928,86.1786,43375.0
2016-01-07 11:30:00,100.48,100.73,100.48,100.68,31951.0,86.2044,86.4189,86.2044,86.376,31951.0
2016-01-07 11:40:00,100.67,100.68,100.39,100.47,27286.0,86.3674,86.376,86.1272,86.1958,27286.0
2016-01-07 11:50:00,100.5,100.57,100.33,100.47,50940.0,86.2215,86.2816,86.0757,86.1958,50940.0
2016-01-07 12:00:00,100.45,100.45,100.22,100.4,18133.0,86.1786,86.1786,85.9813,86.1357,18133.0
2016-01-07 12:10:00,100.38,100.43,100.21,100.32,46102.0,86.1186,86.1615,85.9727,86.0671,46102.0
2016-01-07 12:20:00,100.33,100.35,100.18,100.19,19995.0,86.0757,86.0928,85.947,85.9556,19995.0
2016-01-07 12:30:00,100.21,100.32,100.05,100.07,22794.0,85.9727,86.0671,85.8355,85.8526,22794.0
2016-01-07 12:40:00,100.07,100.15,99.99,100.15,73253.0,85.8526,85.9213,85.784,85.9213,73253.0
2016-01-07 12:50:00,100.14,100.16,99.96,100.02,50031.0,85.9127,85.9298,85.7582,85.8097,50031.0
2016-01-07 13:00:00,100.04,100.05,99.66,99.72,47393.0,85.8269,85.8355,85.5009,85.5523,47393.0
2016-01-07 13:10:00,99.74,99.77,99.22,99.24,61549.0,85.5695,85.5952,85.1234,85.1405,61549.0
2016-01-07 13:20:00,99.22,99.35,98.98,99.21,47287.0,85.1234,85.2349,84.9175,85.1148,47287.0
2016-01-07 13:30:00,99.2,99.22,98.86,98.97,39570.0,85.1062,85.1234,84.8145,84.9089,39570.0
2016-01-07 13:40:00,98.96,99.26,98.85,99.25,43613.0,84.9003,85.1577,84.806,85.1491,43613.0
2016-01-07 13:50:00,99.25,99.33,99.15,99.26,35875.0,85.1491,85.2178,85.0633,85.1577,35875.0
2016-01-07 14:00:00,99.26,99.34,99.08,99.08,38547.0,85.1577,85.2263,85.0033,85.0033,38547.0
2016-01-07 14:10:00,99.07,99.24,99.0,99.21,40582.0,84.9947,85.1405,84.9346,85.1148,40582.0
2016-01-07 14:20:00,99.2,99.3,98.97,99.01,39729.0,85.1062,85.192,84.9089,84.9432,39729.0
2016-01-07 14:30:00,98.95,99.38,98.84,99.38,90858.0,84.8917,85.2607,84.7974,85.2607,90858.0
2016-01-07 14:40:00,99.4,99.56,99.3,99.43,58049.0,85.2778,85.4151,85.192,85.3035,58049.0
2016-01-07 14:50:00,99.42,99.46,99.06,99.08,52232.0,85.295,85.3293,84.9861,85.0033,52232.0
2016-01-07 15:00:00,99.05,99.27,98.89,99.24,73768.0,84.9775,85.1663,84.8403,85.1405,73768.0
2016-01-07 15:10:00,99.25,99.33,99.02,99.1,117245.0,85.1491,85.2178,84.9518,85.0204,117245.0
2016-01-07 15:20:00,99.09,99.09,98.9,99.0,115489.0,85.0119,85.0119,84.8488,84.9346,115489.0
2016-01-07 15:30:00,99.0,99.62,98.98,99.54,95412.0,84.9346,85.4666,84.9175,85.3979,95412.0
2016-01-07 15:40:00,99.53,99.71,99.34,99.56,95642.0,85.3893,85.5438,85.2263,85.4151,95642.0
2016-01-07 15:50:00,99.55,99.59,99.13,99.16,167379.0,85.4065,85.4408,85.0462,85.0719,167379.0
2016-01-08 09:30:00,99.48,99.79,99.38,99.52,80534.0,85.3464,85.6124,85.2607,85.3808,80534.0
2016-01-08 09:40:00,99.54,99.55,99.21,99.3,73721.0,85.3979,85.4065,85.1148,85.192,73721.0
2016-01-08 09:50:00,99.3,99.65,99.17,99.59,28520.0,85.192,85.4923,85.0805,85.4408,28520.0
2016-01-08 10:00:00,99.57,99.59,99.06,99.08,59432.0,85.4237,85.4408,84.9861,85.0033,59432.0
2016-01-08 10:10:00,99.06,99.35,99.02,99.25,54804.0,84.9861,85.2349,84.9518,85.1491,54804.0
2016-01-08 10:20:00,99.26,99.67,99.19,99.54,24004.0,85.1577,85.5094,85.0976,85.3979,24004.0
2016-01-08 10:30:00,99.54,99.7,99.25,99.36,30489.0,85.3979,85.5352,85.1491,85.2435,30489.0
2016-01-08 10:40:00,99.37,99.62,99.24,99.59,23001.0,85.2521,85.4666,85.1405,85.4408,23001.0
2016-01-08 10:50:00,99.57,99.57,99.35,99.5,56825.0,85.4237,85.4237,85.2349,85.3636,56825.0
2016-01-08 11:00:00,99.53,99.63,99.34,99.4,47118.0,85.3893,85.4751,85.2263,85.2778,47118.0
2016-01-08 11:10:00,99.41,99.44,99.24,99.25,18126.0,85.2864,85.3121,85.1405,85.1491,18126.0
2016-01-08 11:20:00,99.25,99.29,99.06,99.14,41429.0,85.1491,85.1834,84.9861,85.0547,41429.0
2016-01-08 11:30:00,99.16,99.16,98.85,98.98,28205.0,85.0719,85.0719,84.806,84.9175,28205.0
2016-01-08 11:40:00,98.99,99.14,98.83,99.11,19640.0,84.9261,85.0547,84.7888,85.029,19640.0
2016-01-08 11:50:00,99.14,99.45,99.06,99.35,21262.0,85.0547,85.3207,84.9861,85.2349,21262.0
2016-01-08 12:00:00,99.41,99.62,99.25,99.61,71572.0,85.2864,85.4666,85.1491,85.458,71572.0
2016-01-08 12:10:00,99.62,99.8,99.54,99.78,23967.0,85.4666,85.621,85.3979,85.6038,23967.0
2016-01-08 12:20:00,99.73,99.81,99.67,99.74,32870.0,85.5609,85.6296,85.5094,85.5695,32870.0
2016-01-08 12:30:00,99.72,99.72,99.45,99.45,12440.0,85.5523,85.5523,85.3207,85.3207,12440.0
2016-01-08 12:40:00,99.47,99.54,99.4,99.5,22321.0,85.3379,85.3979,85.2778,85.3636,22321.0
2016-01-08 12:50:00,99.47,99.48,99.34,99.34,33713.0,85.3379,85.3464,85.2263,85.2263,33713.0
2016-01-08 13:00:00,99.34,99.44,99.13,99.2,62931.0,85.2263,85.3121,85.0462,85.1062,62931.0
2016-01-08 13:10:00,99.18,99.18,99.03,99.1,15686.0,85.0891,85.0891,84.9604,85.0204,15686.0
2016-01-08 13:20:00,99.1,99.14,98.92,99.01,27716.0,85.0204,85.0547,84.866,84.9432,27716.0
2016-01-08 13:30:00,99.05,99.43,99.02,99.39,25186.0,84.9775,85.3035,84.9518,85.2692,25186.0
2016-01-08 13:40:00,99.41,99.46,99.22,99.26,33488.0,85.2864,85.3293,85.1234,85.1577,33488.0
2016-01-08 13:50:00,99.24,99.35,99.22,99.28,31398.0,85.1405,85.2349,85.1234,85.1749,31398.0
2016-01-08 14:00:00,99.28,99.48,99.28,99.33,40119.0,85.1749,85.3464,85.1749,85.2178,40119.0
2016-01-08 14:10:00,99.35,99.35,99.07,99.22,36312.0,85.2349,85.2349,84.9947,85.1234,36312.0
2016-01-08 14:20:00,99.17,99.2,98.83,98.99,48561.0,85.0805,85.1062,84.7888,84.9261,48561.0
2016-01-08 14:30:00,98.98,99.14,98.93,98.96,34570.0,84.9175,85.0547,84.8746,84.9003,34570.0
2016-01-08 14:40:00,98.94,99.23,98.9,99.18,34054.0,84.8832,85.132,84.8488,85.0891,34054.0
2016-01-08 14:50:00,99.19,99.24,98.92,98.96,28477.0,85.0976,85.1405,84.866,84.9003,28477.0
2016-01-08 15:00:00,98.93,99.07,98.9,98.93,31042.0,84.8746,84.9947,84.8488,84.8746,31042.0
2016-01-08 15:10:00,98.91,99.04,98.79,98.8,48077.0,84.8574,84.969,84.7545,84.7631,48077.0
2016-01-08 15:20:00,98.78,98.84,98.58,98.63,40614.0,84.7459,84.7974,84.5743,84.6172,40614.0
2016-01-08 15:30:00,98.66,98.67,98.38,98.42,46581.0,84.6429,84.6515,84.4027,84.437,46581.0
2016-01-08 15:40:00,98.42,98.47,98.26,98.28,96510.0,84.437,84.4799,84.2998,84.3169,96510.0
2016-01-08 15:50:00,98.26,98.37,98.0,98.15,238500.0,84.2998,84.3941,84.0767,84.2054,238500.0
2016-01-11 09:30:00,98.48,99.0,98.48,98.72,87629.0,84.4885,84.9346,84.4885,84.6944,87629.0
2016-01-11 09:40:00,98.75,98.84,98.45,98.51,57257.0,84.7202,84.7974,84.4628,84.5143,57257.0
2016-01-11 09:50:00,98.5,98.62,98.37,98.46,79493.0,84.5057,84.6086,84.3941,84.4714,79493.0
2016-01-11 10:00:00,98.42,98.57,98.35,98.53,53664.0,84.437,84.5657,84.377,84.5314,53664.0
2016-01-11 10:10:00,98.55,98.85,98.24,98.33,51799.0,84.5486,84.806,84.2826,84.3598,51799.0
2016-01-11 10:20:00,98.31,98.62,98.31,98.55,32545.0,84.3427,84.6086,84.3427,84.5486,32545.0
2016-01-11 10:30:00,98.59,98.99,98.59,98.85,25935.0,84.5829,84.9261,84.5829,84.806,25935.0
2016-01-11 10:40:00,98.87,98.99,98.63,98.68,38996.0,84.8231,84.9261,84.6172,84.6601,38996.0
2016-01-11 10:50:00,98.7,98.75,98.38,98.49,48709.0,84.6773,84.7202,84.4027,84.4971,48709.0
2016-01-11 11:00:00,98.45,98.45,98.17,98.27,28831.0,84.4628,84.4628,84.2226,84.3084,28831.0
2016-01-11 11:10:00,98.29,98.5,98.29,98.44,38371.0,84.3255,84.5057,84.3255,84.4542,38371.0
2016-01-11 11:20:00,98.44,98.58,98.34,98.58,34388.0,84.4542,84.5743,84.3684,84.5743,34388.0
2016-01-11 11:30:00,98.56,98.77,98.37,98.67,40672.0,84.5572,84.7373,84.3941,84.6515,40672.0
2016-01-11 11:40:00,98.67,98.9,98.66,98.86,30481.0,84.6515,84.8488,84.6429,84.8145,30481.0
2016-01-11 11:50:00,98.86,99.02,98.84,98.89,48450.0,84.8145,84.9518,84.7974,84.8403,48450.0
2016-01-11 12:00:00,98.9,98.9,98.77,98.82,16975.0,84.8488,84.8488,84.7373,84.7802,16975.0
2016-01-11 12:10:00,98.84,98.9,98.58,98.64,27964.0,84.7974,84.8488,84.5743,84.6258,27964.0
2016-01-11 12:20:00,98.66,98.69,98.42,98.5,27187.0,84.6429,84.6687,84.437,84.5057,27187.0
2016-01-11 12:30:00,98.5,98.64,98.48,98.56,39150.0,84.5057,84.6258,84.4885,84.5572,39150.0
2016-01-11 12:40:00,98.58,98.67,98.51,98.63,31771.0,84.5743,84.6515,84.5143,84.6172,31771.0
2016-01-11 12:50:00,98.65,98.75,98.55,98.72,31123.0,84.6344,84.7202,84.5486,84.6944,31123.0
2016-01-11 13:00:00,98.73,98.79,98.56,98.56,36091.0,84.703,84.7545,84.5572,84.5572,36091.0
2016-01-11 13:10:00,98.57,98.61,98.39,98.56,53305.0,84.5657,84.6,84.4113,84.5572,53305.0
2016-01-11 13:20:00,98.57,98.59,98.26,98.31,67457.0,84.5657,84.5829,84.2998,84.3427,67457.0
2016-01-11 13:30:00,98.28,98.4,98.13,98.25,40708.0,84.3169,84.4199,84.1882,84.2912,40708.0
2016-01-11 13:40:00,98.25,98.32,98.12,98.12,36243.0,84.2912,84.3512,84.1797,84.1797,36243.0
2016-01-11 13:50:00,98.14,98.37,98.07,98.35,57552.0,84.1968,84.3941,84.1368,84.377,57552.0
2016-01-11 14:00:00,98.36,98.63,98.2,98.57,45865.0,84.3856,84.6172,84.2483,84.5657,45865.0
2016-01-11 14:10:00,98.59,98.76,98.46,98.63,39939.0,84.5829,84.7287,84.4714,84.6172,39939.0
2016-01-11 14:20:00,98.65,98.91,98.52,98.89,40242.0,84.6344,84.8574,84.5228,84.8403,40242.0
2016-01-11 14:30:00,98.89,98.99,98.8,98.94,59467.0,84.8403,84.9261,84.7631,84.8832,59467.0
2016-01-11 14:40:00,98.93,99.0,98.8,98.83,60202.0,84.8746,84.9346,84.7631,84.7888,60202.0
2016-01-11 14:50:00,98.83,98.91,98.72,98.82,47782.0,84.7888,84.8574,84.6944,84.7802,47782.0
2016-01-11 15:00:00,98.82,98.91,98.5,98.62,71339.0,84.7802,84.8574,84.5057,84.6086,71339.0
2016-01-11 15:10:00,98.62,98.66,98.42,98.58,69306.0,84.6086,84.6429,84.437,84.5743,69306.0
2016-01-11 15:20:00,98.57,99.17,98.53,99.1,84047.0,84.5657,85.0805,84.5314,85.0204,84047.0
2016-01-11 15:30:00,99.16,99.55,99.09,99.45,65056.0,85.0719,85.4065,85.0119,85.3207,65056.0
2016-01-11 15:40:00,99.46,99.72,99.33,99.44,193097.0,85.3293,85.5523,85.2178,85.3121,193097.0
2016-01-11 15:50:00,99.44,99.57,99.23,99.23,212904.0,85.3121,85.4237,85.132,85.132,212904.0
2016-01-12 09:30:00,99.96,100.48,99.91,100.47,137026.0,85.7582,86.2044,85.7154,86.1958,137026.0
2016-01-12 09:40:00,100.47,100.48,100.31,100.37,55401.0,86.1958,86.2044,86.0585,86.11,55401.0
2016-01-12 09:50:00,100.38,100.46,99.85,99.86,77248.0,86.1186,86.1872,85.6639,85.6725,77248.0
2016-01-12 10:00:00,99.88,100.03,99.52,99.58,53376.0,85.6896,85.8183,85.3808,85.4322,53376.0
2016-01-12 10:10:00,99.59,99.82,99.43,99.66,46030.0,85.4408,85.6381,85.3035,85.5009,46030.0
2016-01-12 10:20:00,99.65,99.78,99.56,99.72,63628.0,85.4923,85.6038,85.4151,85.5523,63628.0
2016-01-12 10:30:00,99.69,100.15,99.69,100.04,37385.0,85.5266,85.9213,85.5266,85.8269,37385.0
2016-01-12 10:40:00,100.04,100.12,99.91,99.93,40805.0,85.8269,85.8955,85.7154,85.7325,40805.0
2016-01-12 10:50:00,99.95,100.25,99.86,100.22,36341.0,85.7497,86.007,85.6725,85.9813,36341.0
2016-01-12 11:00:00,100.23,100.24,100.02,100.05,41258.0,85.9899,85.9985,85.8097,85.8355,41258.0
2016-01-12 11:10:00,100.03,100.03,99.74,100.02,33559.0,85.8183,85.8183,85.5695,85.8097,33559.0
2016-01-12 11:20:00,100.03,100.1,99.82,100.02,26712.0,85.8183,85.8784,85.6381,85.8097,26712.0
2016-01-12 11:30:00,99.99,100.01,99.56,99.64,39215.0,85.784,85.8011,85.4151,85.4837,39215.0
2016-01-12 11:40:00,99.63,99.96,99.61,99.95,39556.0,85.4751,85.7582,85.458,85.7497,39556.0
2016-01-12 11:50:00,99.96,100.15,99.89,99.93,69332.0,85.7582,85.9213,85.6982,85.7325,69332.0
2016-01-12 12:00:00,99.93,100.25,99.77,100.22,48502.0,85.7325,86.007,85.5952,85.9813,48502.0
2016-01-12 12:10:00,100.2,100.25,100.08,100.11,24185.0,85.9642,86.007,85.8612,85.8869,24185.0
2016-01-12 12:20:00,100.12,100.22,100.0,100.12,27236.0,85.8955,85.9813,85.7926,85.8955,27236.0
2016-01-12 12:30:00,100.12,100.21,99.83,99.83,31172.0,85.8955,85.9727,85.6467,85.6467,31172.0
2016-01-12 12:40:00,99.83,100.01,99.64,100.0,35250.0,85.6467,85.8011,85.4837,85.7926,35250.0
2016-01-12 12:50:00,100.0,100.14,99.82,99.86,65450.0,85.7926,85.9127,85.6381,85.6725,65450.0
2016-01-12 13:00:00,99.86,100.17,99.86,100.06,39829.0,85.6725,85.9384,85.6725,85.844,39829.0
2016-01-12 13:10:00,100.07,100.29,100.05,100.17,18300.0,85.8526,86.0414,85.8355,85.9384,18300.0
2016-01-12 13:20:00,100.2,100.2,99.98,100.02,29896.0,85.9642,85.9642,85.7754,85.8097,29896.0
2016-01-12 13:30:00,100.02,100.13,99.94,100.03,36839.0,85.8097,85.9041,85.7411,85.8183,36839.0
2016-01-12 13:40:00,100.07,100.33,100.02,100.33,48772.0,85.8526,86.0757,85.8097,86.0757,48772.0
2016-01-12 13:50:00,100.34,100.42,100.1,100.1,41121.0,86.0843,86.1529,85.8784,85.8784,41121.0
2016-01-12 14:00:00,100.1,100.16,99.77,99.87,45768.0,85.8784,85.9298,85.5952,85.681,45768.0
2016-01-12 14:10:00,99.85,100.04,99.82,99.92,50920.0,85.6639,85.8269,85.6381,85.7239,50920.0
2016-01-12 14:20:00,99.89,100.37,99.85,100.3,79718.0,85.6982,86.11,85.6639,86.0499,79718.0
2016-01-12 14:30:00,100.28,100.81,100.27,100.75,68583.0,86.0328,86.4875,86.0242,86.436,68583.0
2016-01-12 14:40:00,100.76,100.8,100.59,100.69,62828.0,86.4446,86.4789,86.2987,86.3845,62828.0
2016-01-12 14:50:00,100.69,100.98,100.62,100.88,65707.0,86.3845,86.6333,86.3245,86.5475,65707.0
2016-01-12 15:00:00,100.87,100.91,100.42,100.42,62316.0,86.539,86.5733,86.1529,86.1529,62316.0
2016-01-12 15:10:00,100.41,100.93,100.41,100.91,80290.0,86.1443,86.5904,86.1443,86.5733,80290.0
2016-01-12 15:20:00,100.92,101.19,100.89,101.0,75891.0,86.5819,86.8135,86.5561,86.6505,75891.0
2016-01-12 15:30:00,101.0,101.17,100.87,100.96,83638.0,86.6505,86.7963,86.539,86.6162,83638.0
2016-01-12 15:40:00,100.95,101.29,100.87,101.1,117935.0,86.6076,86.8993,86.539,86.7363,117935.0
2016-01-12 15:50:00,101.07,101.15,100.99,101.01,185589.0,86.7105,86.7792,86.6419,86.6591,185589.0
2016-01-13 09:30:00,101.39,101.75,101.06,101.48,72558.0,86.9851,87.2939,86.702,87.0623,72558.0
2016-01-13 09:40:00,101.54,101.54,101.22,101.22,46894.0,87.1138,87.1138,86.8392,86.8392,46894.0
2016-01-13 09:50:00,101.24,101.53,101.14,101.48,38944.0,86.8564,87.1052,86.7706,87.0623,38944.0
2016-01-13 10:00:00,101.49,101.49,101.0,101.2,68630.0,87.0709,87.0709,86.6505,86.8221,68630.0
2016-01-13 10:10:00,101.2,101.31,101.02,101.1,31475.0,86.8221,86.9164,86.6676,86.7363,31475.0
2016-01-13 10:20:00,101.08,101.15,101.01,101.1,34104.0,86.7191,86.7792,86.6591,86.7363,34104.0
2016-01-13 10:30:00,101.09,101.15,100.95,101.0,48720.0,86.7277,86.7792,86.6076,86.6505,48720.0
2016-01-13 10:40:00,100.98,101.3,100.98,101.21,62171.0,86.6333,86.9079,86.6333,86.8307,62171.0
2016-01-13 10:50:00,101.22,101.41,101.13,101.38,39568.0,86.8392,87.0022,86.762,86.9765,39568.0
2016-01-13 11:00:00,101.38,101.39,101.16,101.18,40039.0,86.9765,86.9851,86.7878,86.8049,40039.0
2016-01-13 11:10:00,101.17,101.45,101.14,101.45,40151.0,86.7963,87.0366,86.7706,87.0366,40151.0
2016-01-13 11:20:00,101.47,101.5,101.35,101.41,68078.0,87.0537,87.0795,86.9508,87.0022,68078.0
2016-01-13 11:30:00,101.39,101.66,101.36,101.51,52143.0,86.9851,87.2167,86.9593,87.088,52143.0
2016-01-13 11:40:00,101.51,101.51,101.19,101.2,32201.0,87.088,87.088,86.8135,86.8221,32201.0
2016-01-13 11:50:00,101.19,101.22,100.94,100.99,37196.0,86.8135,86.8392,86.599,86.6419,37196.0
2016-01-13 12:00:00,101.01,101.07,100.89,100.96,50454.0,86.6591,86.7105,86.5561,86.6162,50454.0
2016-01-13 12:10:00,100.98,101.09,100.86,100.98,41672.0,86.6333,86.7277,86.5304,86.6333,41672.0
2016-01-13 12:20:00,100.98,101.13,100.92,101.09,30224.0,86.6333,86.762,86.5819,86.7277,30224.0
2016-01-13 12:30:00,101.1,101.1,100.87,100.9,37292.0,86.7363,86.7363,86.539,86.5647,37292.0
2016-01-13 12:40:00,100.88,100.92,100.73,100.86,45286.0,86.5475,86.5819,86.4189,86.5304,45286.0
2016-01-13 12:50:00,100.84,100.84,100.52,100.55,94127.0,86.5132,86.5132,86.2387,86.2644,94127.0
2016-01-13 13:00:00,100.55,100.68,100.47,100.66,34158.0,86.2644,86.376,86.1958,86.3588,34158.0
2016-01-13 13:10:00,100.68,100.82,100.64,100.7,18583.0,86.376,86.4961,86.3416,86.3931,18583.0
2016-01-13 13:20:00,100.73,100.77,100.43,100.44,23063.0,86.4189,86.4532,86.1615,86.1701,23063.0
2016-01-13 13:30:00,100.46,100.56,100.38,100.41,28875.0,86.1872,86.273,86.1186,86.1443,28875.0
2016-01-13 13:40:00,100.38,100.42,100.03,100.04,96024.0,86.1186,86.1529,85.8183,85.8269,96024.0
2016-01-13 13:50:00,100.05,100.18,99.81,99.85,31655.0,85.8355,85.947,85.6296,85.6639,31655.0
2016-01-13 14:00:00,99.88,99.95,99.68,99.8,97826.0,85.6896,85.7497,85.518,85.621,97826.0
2016-01-13 14:10:00,99.8,99.95,99.6,99.73,40507.0,85.621,85.7497,85.4494,85.5609,40507.0
2016-01-13 14:20:00,99.71,99.85,99.57,99.76,49906.0,85.5438,85.6639,85.4237,85.5867,49906.0
2016-01-13 14:30:00,99.73,99.73,99.02,99.33,59112.0,85.5609,85.5609,84.9518,85.2178,59112.0
2016-01-13 14:40:00,99.29,99.29,98.74,99.06,43524.0,85.1834,85.1834,84.7116,84.9861,43524.0
2016-01-13 14:50:00,99.09,99.45,99.08,99.31,42776.0,85.0119,85.3207,85.0033,85.2006,42776.0
2016-01-13 15:00:00,99.31,99.49,99.18,99.31,62791.0,85.2006,85.355,85.0891,85.2006,62791.0
2016-01-13 15:10:00,99.29,99.51,99.1,99.44,77094.0,85.1834,85.3722,85.0204,85.3121,77094.0
2016-01-13 15:20:00,99.41,99.65,99.3,99.43,61435.0,85.2864,85.4923,85.192,85.3035,61435.0
2016-01-13 15:30:00,99.41,99.52,99.21,99.46,94221.0,85.2864,85.3808,85.1148,85.3293,94221.0
2016-01-13 15:40:00,99.46,99.66,99.04,99.12,122387.0,85.3293,85.5009,84.969,85.0376,122387.0
2016-01-13 15:50:00,99.13,99.44,99.02,99.26,318074.0,85.0462,85.3121,84.9518,85.1577,318074.0
2016-01-14 09:30:00,99.12,100.12,98.91,100.06,267594.0,85.0376,85.8955,84.8574,85.844,267594.0
2016-01-14 09:40:00,100.09,100.22,99.73,99.82,80182.0,85.8698,85.9813,85.5609,85.6381,80182.0
2016-01-14 09:50:00,99.81,99.83,99.44,99.72,93333.0,85.6296,85.6467,85.3121,85.5523,93333.0
2016-01-14 10:00:00,99.73,100.17,99.64,100.02,95021.0,85.5609,85.9384,85.4837,85.8097,95021.0
2016-01-14 10:10:00,100.04,100.49,99.81,100.49,99704.0,85.8269,86.2129,85.6296,86.2129,99704.0
2016-01-14 10:20:00,100.49,100.83,100.33,100.83,102760.0,86.2129,86.5046,86.0757,86.5046,102760.0
2016-01-14 10:30:00,100.83,101.72,100.77,101.5,79072.0,86.5046,87.2682,86.4532,87.0795,79072.0
2016-01-14 10:40:00,101.53,101.84,101.41,101.69,59621.0,87.1052,87.3711,87.0022,87.2425,59621.0
2016-01-14 10:50:00,101.69,101.76,101.15,101.15,51671.0,87.2425,87.3025,86.7792,86.7792,51671.0
2016-01-14 11:00:00,101.16,101.39,100.96,101.31,57379.0,86.7878,86.9851,86.6162,86.9164,57379.0
2016-01-14 11:10:00,101.36,101.55,101.19,101.19,42712.0,86.9593,87.1223,86.8135,86.8135,42712.0
2016-01-14 11:20:00,101.17,101.22,100.99,101.18,50372.0,86.7963,86.8392,86.6419,86.8049,50372.0
2016-01-14 11:30:00,101.2,101.29,100.95,101.08,53851.0,86.8221,86.8993,86.6076,86.7191,53851.0
2016-01-14 11:40:00,101.09,101.55,101.08,101.36,36624.0,86.7277,87.1223,86.7191,86.9593,36624.0
2016-01-14 11:50:00,101.38,101.55,101.23,101.44,58403.0,86.9765,87.1223,86.8478,87.028,58403.0
2016-01-14 12:00:00,101.5,101.6,101.27,101.27,39018.0,87.0795,87.1652,86.8821,86.8821,39018.0
2016-01-14 12:10:00,101.25,101.46,101.24,101.46,47325.0,86.865,87.0451,86.8564,87.0451,47325.0
2016-01-14 12:20:00,101.46,101.53,101.23,101.41,47294.0,87.0451,87.1052,86.8478,87.0022,47294.0
2016-01-14 12:30:00,101.44,101.7,101.37,101.66,42773.0,87.028,87.251,86.9679,87.2167,42773.0
2016-01-14 12:40:00,101.66,101.81,101.58,101.68,51300.0,87.2167,87.3454,87.1481,87.2339,51300.0
2016-01-14 12:50:00,101.7,101.86,101.54,101.69,69137.0,87.251,87.3883,87.1138,87.2425,69137.0
2016-01-14 13:00:00,101.66,101.92,101.59,101.89,77767.0,87.2167,87.4398,87.1567,87.414,77767.0
2016-01-14 13:10:00,101.9,101.98,101.78,101.96,42211.0,87.4226,87.4913,87.3197,87.4741,42211.0
2016-01-14 13:20:00,101.96,102.13,101.96,102.12,49962.0,87.4741,87.6199,87.4741,87.6114,49962.0
2016-01-14 13:30:00,102.13,102.17,101.93,102.01,103272.0,87.6199,87.6543,87.4484,87.517,103272.0
2016-01-14 13:40:00,102.01,102.05,101.74,101.78,75843.0,87.517,87.5513,87.2854,87.3197,75843.0
2016-01-14 13:50:00,101.76,101.81,101.63,101.69,82919.0,87.3025,87.3454,87.191,87.2425,82919.0
2016-01-14 14:00:00,101.71,101.76,101.51,101.61,77461.0,87.2596,87.3025,87.088,87.1738,77461.0
2016-01-14 14:10:00,101.59,101.86,101.46,101.68,102667.0,87.1567,87.3883,87.0451,87.2339,102667.0
2016-01-14 14:20:00,101.69,101.78,101.58,101.78,125901.0,87.2425,87.3197,87.1481,87.3197,125901.0
2016-01-14 14:30:00,101.76,101.9,101.67,101.7,109065.0,87.3025,87.4226,87.2253,87.251,109065.0
2016-01-14 14:40:00,101.72,101.94,101.71,101.8,103150.0,87.2682,87.4569,87.2596,87.3368,103150.0
2016-01-14 14:50:00,101.8,102.07,101.79,102.02,113604.0,87.3368,87.5685,87.3283,87.5256,113604.0
2016-01-14 15:00:00,102.02,102.13,101.93,102.13,87590.0,87.5256,87.6199,87.4484,87.6199,87590.0
2016-01-14 15:10:00,102.13,102.34,102.11,102.28,90636.0,87.6199,87.8001,87.6028,87.7486,90636.0
2016-01-14 15:20:00,102.3,102.47,102.18,102.41,133138.0,87.7658,87.9116,87.6628,87.8602,133138.0
2016-01-14 15:30:00,102.41,102.45,101.84,101.97,179627.0,87.8602,87.8945,87.3711,87.4827,179627.0
2016-01-14 15:40:00,101.95,102.22,101.87,102.02,142306.0,87.4655,87.6972,87.3969,87.5256,142306.0
2016-01-14 15:50:00,102.05,102.23,101.82,101.91,221401.0,87.5513,87.7057,87.354,87.4312,221401.0
2016-01-15 09:30:00,98.74,100.51,98.69,100.37,357299.0,84.7116,86.2301,84.6687,86.11,357299.0
2016-01-15 09:40:00,100.39,100.7,99.99,100.4,104255.0,86.1272,86.3931,85.784,86.1357,104255.0
2016-01-15 09:50:00,100.43,100.47,100.05,100.09,68940.0,86.1615,86.1958,85.8355,85.8698,68940.0
2016-01-15 10:00:00,100.09,100.4,99.89,100.29,91952.0,85.8698,86.1357,85.6982,86.0414,91952.0
2016-01-15 10:10:00,100.29,100.79,100.19,100.74,101578.0,86.0414,86.4703,85.9556,86.4274,101578.0
2016-01-15 10:20:00,100.74,101.01,100.63,100.65,64715.0,86.4274,86.6591,86.3331,86.3502,64715.0
2016-01-15 10:30:00,100.64,100.95,100.57,100.83,58074.0,86.3416,86.6076,86.2816,86.5046,58074.0
2016-01-15 10:40:00,100.87,100.92,100.58,100.73,55154.0,86.539,86.5819,86.2902,86.4189,55154.0
2016-01-15 10:50:00,100.74,100.74,100.25,100.29,38756.0,86.4274,86.4274,86.007,86.0414,38756.0
2016-01-15 11:00:00,100.27,100.34,100.07,100.13,148967.0,86.0242,86.0843,85.8526,85.9041,148967.0
2016-01-15 11:10:00,100.13,100.24,100.02,100.09,93378.0,85.9041,85.9985,85.8097,85.8698,93378.0
2016-01-15 11:20:00,100.1,100.39,100.05,100.32,44339.0,85.8784,86.1272,85.8355,86.0671,44339.0
2016-01-15 11:30:00,100.3,100.3,99.99,100.04,82609.0,86.0499,86.0499,85.784,85.8269,82609.0
2016-01-15 11:40:00,100.04,100.16,99.64,100.01,175343.0,85.8269,85.9298,85.4837,85.8011,175343.0
2016-01-15 11:50:00,100.04,100.14,99.82,99.95,49741.0,85.8269,85.9127,85.6381,85.7497,49741.0
2016-01-15 12:00:00,99.95,100.03,99.76,99.96,50100.0,85.7497,85.8183,85.5867,85.7582,50100.0
2016-01-15 12:10:00,99.94,99.98,99.4,99.4,65752.0,85.7411,85.7754,85.2778,85.2778,65752.0
2016-01-15 12:20:00,99.38,99.47,99.03,99.32,81443.0,85.2607,85.3379,84.9604,85.2092,81443.0
2016-01-15 12:30:00,99.3,99.31,98.71,98.77,116044.0,85.192,85.2006,84.6858,84.7373,116044.0
2016-01-15 12:40:00,98.76,98.96,98.56,98.79,121428.0,84.7287,84.9003,84.5572,84.7545,121428.0
2016-01-15 12:50:00,98.8,99.12,98.75,98.87,135702.0,84.7631,85.0376,84.7202,84.8231,135702.0
2016-01-15 13:00:00,98.87,99.04,98.75,98.8,139531.0,84.8231,84.969,84.7202,84.7631,139531.0
2016-01-15 13:10:00,98.82,99.18,98.79,98.99,50285.0,84.7802,85.0891,84.7545,84.9261,50285.0
2016-01-15 13:20:00,99.01,99.1,98.57,98.59,67468.0,84.9432,85.0204,84.5657,84.5829,67468.0
2016-01-15 13:30:00,98.56,98.63,98.45,98.48,71280.0,84.5572,84.6172,84.4628,84.4885,71280.0
2016-01-15 13:40:00,98.47,98.93,98.45,98.78,75421.0,84.4799,84.8746,84.4628,84.7459,75421.0
2016-01-15 13:50:00,98.78,98.97,98.62,98.93,63024.0,84.7459,84.9089,84.6086,84.8746,63024.0
2016-01-15 14:00:00,98.94,99.02,98.8,99.02,109103.0,84.8832,84.9518,84.7631,84.9518,109103.0
2016-01-15 14:10:00,99.01,99.28,98.9,99.07,67576.0,84.9432,85.1749,84.8488,84.9947,67576.0
2016-01-15 14:20:00,99.06,99.11,98.69,98.69,63726.0,84.9861,85.029,84.6687,84.6687,63726.0
2016-01-15 14:30:00,98.68,98.99,98.59,98.98,66514.0,84.6601,84.9261,84.5829,84.9175,66514.0
2016-01-15 14:40:00,99.0,99.27,98.99,99.18,81253.0,84.9346,85.1663,84.9261,85.0891,81253.0
2016-01-15 14:50:00,99.18,99.63,99.05,99.61,103938.0,85.0891,85.4751,84.9775,85.458,103938.0
2016-01-15 15:00:00,99.61,99.73,99.37,99.54,114739.0,85.458,85.5609,85.2521,85.3979,114739.0
2016-01-15 15:10:00,99.53,99.58,98.96,99.09,95563.0,85.3893,85.4322,84.9003,85.0119,95563.0
2016-01-15 15:20:00,99.1,99.56,99.06,99.52,122882.0,85.0204,85.4151,84.9861,85.3808,122882.0
2016-01-15 15:30:00,99.51,99.59,99.26,99.31,161216.0,85.3722,85.4408,85.1577,85.2006,161216.0
2016-01-15 15:40:00,99.31,99.58,99.19,99.48,194672.0,85.2006,85.4322,85.0976,85.3464,194672.0
2016-01-15 15:50:00,99.48,99.52,99.08,99.28,429600.0,85.3464,85.3808,85.0033,85.1749,429600.0
2016-01-19 09:30:00,100.16,101.0,99.78,100.99,121525.0,85.9298,86.6505,85.6038,86.6419,121525.0
2016-01-19 09:40:00,100.97,101.09,100.73,100.84,103422.0,86.6248,86.7277,86.4189,86.5132,103422.0
2016-01-19 09:50:00,100.8,100.98,100.66,100.91,58025.0,86.4789,86.6333,86.3588,86.5733,58025.0
2016-01-19 10:00:00,100.88,101.28,100.79,101.08,64756.0,86.5475,86.8907,86.4703,86.7191,64756.0
2016-01-19 10:10:00,101.11,101.41,101.03,101.37,46721.0,86.7449,87.0022,86.6762,86.9679,46721.0
2016-01-19 10:20:00,101.36,101.67,101.36,101.54,85119.0,86.9593,87.2253,86.9593,87.1138,85119.0
2016-01-19 10:30:00,101.52,101.63,101.34,101.34,49687.0,87.0966,87.191,86.9422,86.9422,49687.0
2016-01-19 10:40:00,101.32,101.65,101.31,101.58,54672.0,86.925,87.2081,86.9164,87.1481,54672.0
2016-01-19 10:50:00,101.6,101.69,101.2,101.22,40497.0,87.1652,87.2425,86.8221,86.8392,40497.0
2016-01-19 11:00:00,101.22,101.39,101.11,101.25,67993.0,86.8392,86.9851,86.7449,86.865,67993.0
2016-01-19 11:10:00,101.24,101.25,101.05,101.08,50927.0,86.8564,86.865,86.6934,86.7191,50927.0
2016-01-19 11:20:00,101.1,101.52,101.01,101.52,43712.0,86.7363,87.0966,86.6591,87.0966,43712.0
2016-01-19 11:30:00,101.51,101.71,101.45,101.71,59627.0,87.088,87.2596,87.0366,87.2596,59627.0
2016-01-19 11:40:00,101.73,101.95,101.68,101.77,68932.0,87.2768,87.4655,87.2339,87.3111,68932.0
2016-01-19 11:50:00,101.76,101.79,101.53,101.54,48994.0,87.3025,87.3283,87.1052,87.1138,48994.0
2016-01-19 12:00:00,101.52,101.55,101.16,101.19,49951.0,87.0966,87.1223,86.7878,86.8135,49951.0
2016-01-19 12:10:00,101.17,101.25,101.02,101.02,62889.0,86.7963,86.865,86.6676,86.6676,62889.0
2016-01-19 12:20:00,101.02,101.28,100.93,101.26,37161.0,86.6676,86.8907,86.5904,86.8736,37161.0
2016-01-19 12:30:00,101.26,101.54,101.21,101.38,37768.0,86.8736,87.1138,86.8307,86.9765,37768.0
2016-01-19 12:40:00,101.4,101.5,101.14,101.2,40662.0,86.9937,87.0795,86.7706,86.8221,40662.0
2016-01-19 12:50:00,101.18,101.34,101.17,101.26,39003.0,86.8049,86.9422,86.7963,86.8736,39003.0
2016-01-19 13:00:00,101.29,101.4,101.17,101.37,42833.0,86.8993,86.9937,86.7963,86.9679,42833.0
2016-01-19 13:10:00,101.37,101.47,101.2,101.38,36102.0,86.9679,87.0537,86.8221,86.9765,36102.0
2016-01-19 13:20:00,101.38,101.46,101.0,101.11,46990.0,86.9765,87.0451,86.6505,86.7449,46990.0
2016-01-19 13:30:00,101.1,101.38,101.06,101.36,50958.0,86.7363,86.9765,86.702,86.9593,50958.0
2016-01-19 13:40:00,101.34,101.34,101.02,101.23,43567.0,86.9422,86.9422,86.6676,86.8478,43567.0
2016-01-19 13:50:00,101.22,101.23,100.86,101.19,53435.0,86.8392,86.8478,86.5304,86.8135,53435.0
2016-01-19 14:00:00,101.17,101.21,100.91,100.92,75327.0,86.7963,86.8307,86.5733,86.5819,75327.0
2016-01-19 14:10:00,100.93,100.99,100.78,100.82,69550.0,86.5904,86.6419,86.4617,86.4961,69550.0
2016-01-19 14:20:00,100.82,101.14,100.71,101.13,78406.0,86.4961,86.7706,86.4017,86.762,78406.0
2016-01-19 14:30:00,101.12,101.19,101.04,101.12,57868.0,86.7534,86.8135,86.6848,86.7534,57868.0
2016-01-19 14:40:00,101.11,101.16,100.56,100.67,75920.0,86.7449,86.7878,86.273,86.3674,75920.0
2016-01-19 14:50:00,100.67,100.75,100.58,100.75,81855.0,86.3674,86.436,86.2902,86.436,81855.0
2016-01-19 15:00:00,100.73,101.15,100.63,101.12,93538.0,86.4189,86.7792,86.3331,86.7534,93538.0
2016-01-19 15:10:00,101.12,101.17,100.86,100.95,81338.0,86.7534,86.7963,86.5304,86.6076,81338.0
2016-01-19 15:20:00,100.92,101.46,100.9,101.42,75910.0,86.5819,87.0451,86.5647,87.0108,75910.0
2016-01-19 15:30:00,101.44,101.56,101.29,101.42,96048.0,87.028,87.1309,86.8993,87.0108,96048.0
2016-01-19 15:40:00,101.44,101.87,101.33,101.83,152014.0,87.028,87.3969,86.9336,87.3626,152014.0
2016-01-19 15:50:00,101.83,101.87,101.38,101.4,224431.0,87.3626,87.3969,86.9765,86.9937,224431.0
2016-01-20 09:30:00,99.24,100.19,99.05,99.65,158387.0,85.1405,85.9556,84.9775,85.4923,158387.0
2016-01-20 09:40:00,99.63,99.75,99.45,99.64,93008.0,85.4751,85.5781,85.3207,85.4837,93008.0
2016-01-20 09:50:00,99.62,99.75,99.32,99.38,73529.0,85.4666,85.5781,85.2092,85.2607,73529.0
2016-01-20 10:00:00,99.39,99.46,99.15,99.44,66706.0,85.2692,85.3293,85.0633,85.3121,66706.0
2016-01-20 10:10:00,99.41,99.47,99.15,99.21,43529.0,85.2864,85.3379,85.0633,85.1148,43529.0
2016-01-20 10:20:00,99.16,99.31,99.02,99.19,69559.0,85.0719,85.2006,84.9518,85.0976,69559.0
2016-01-20 10:30:00,99.16,99.17,98.53,98.56,58808.0,85.0719,85.0805,84.5314,84.5572,58808.0
2016-01-20 10:40:00,98.56,99.09,98.52,99.06,90312.0,84.5572,85.0119,84.5228,84.9861,90312.0
2016-01-20 10:50:00,99.05,99.16,98.63,98.69,133688.0,84.9775,85.0719,84.6172,84.6687,133688.0
2016-01-20 11:00:00,98.7,99.02,98.7,98.82,74500.0,84.6773,84.9518,84.6773,84.7802,74500.0
2016-01-20 11:10:00,98.81,99.24,98.77,99.13,77873.0,84.7716,85.1405,84.7373,85.0462,77873.0
2016-01-20 11:20:00,99.14,99.27,99.07,99.16,69057.0,85.0547,85.1663,84.9947,85.0719,69057.0
2016-01-20 11:30:00,99.18,99.78,99.18,99.43,87576.0,85.0891,85.6038,85.0891,85.3035,87576.0
2016-01-20 11:40:00,99.43,99.47,98.97,98.97,60468.0,85.3035,85.3379,84.9089,84.9089,60468.0
2016-01-20 11:50:00,98.95,98.95,98.62,98.87,69456.0,84.8917,84.8917,84.6086,84.8231,69456.0
2016-01-20 12:00:00,98.85,99.01,98.64,98.68,68098.0,84.806,84.9432,84.6258,84.6601,68098.0
2016-01-20 12:10:00,98.66,98.66,98.36,98.43,112814.0,84.6429,84.6429,84.3856,84.4456,112814.0
2016-01-20 12:20:00,98.44,98.46,97.96,98.03,73773.0,84.4542,84.4714,84.0424,84.1025,73773.0
2016-01-20 12:30:00,98.01,98.18,97.74,97.83,100417.0,84.0853,84.2311,83.8537,83.9309,100417.0
2016-01-20 12:40:00,97.83,97.9,97.41,97.48,90289.0,83.9309,83.9909,83.5705,83.6306,90289.0
2016-01-20 12:50:00,97.48,97.99,97.41,97.88,152428.0,83.6306,84.0681,83.5705,83.9738,152428.0
2016-01-20 13:00:00,97.9,97.94,97.72,97.77,116251.0,83.9909,84.0252,83.8365,83.8794,116251.0
2016-01-20 13:10:00,97.78,97.83,97.24,97.26,64565.0,83.888,83.9309,83.4247,83.4418,64565.0
2016-01-20 13:20:00,97.26,97.54,97.14,97.42,90138.0,83.4418,83.6821,83.3389,83.5791,90138.0
2016-01-20 13:30:00,97.39,97.8,97.36,97.75,128294.0,83.5534,83.9051,83.5276,83.8622,128294.0
2016-01-20 13:40:00,97.75,97.95,97.73,97.8,162090.0,83.8622,84.0338,83.8451,83.9051,162090.0
2016-01-20 13:50:00,97.8,98.01,97.76,97.92,168478.0,83.9051,84.0853,83.8708,84.0081,168478.0
2016-01-20 14:00:00,97.91,98.11,97.67,98.06,96848.0,83.9995,84.1711,83.7936,84.1282,96848.0
2016-01-20 14:10:00,98.07,98.39,98.07,98.29,99656.0,84.1368,84.4113,84.1368,84.3255,99656.0
2016-01-20 14:20:00,98.31,98.44,97.96,98.02,76200.0,84.3427,84.4542,84.0424,84.0939,76200.0
2016-01-20 14:30:00,98.04,98.15,97.64,97.88,186881.0,84.111,84.2054,83.7679,83.9738,186881.0
2016-01-20 14:40:00,97.89,98.07,97.79,97.99,66949.0,83.9823,84.1368,83.8965,84.0681,66949.0
2016-01-20 14:50:00,97.98,98.36,97.96,98.06,108340.0,84.0596,84.3856,84.0424,84.1282,108340.0
2016-01-20 15:00:00,98.03,98.84,97.99,98.82,119383.0,84.1025,84.7974,84.0681,84.7802,119383.0
2016-01-20 15:10:00,98.84,99.42,98.67,99.18,136546.0,84.7974,85.295,84.6515,85.0891,136546.0
2016-01-20 15:20:00,99.21,100.02,99.21,99.88,135946.0,85.1148,85.8097,85.1148,85.6896,135946.0
2016-01-20 15:30:00,99.89,99.95,99.52,99.79,117281.0,85.6982,85.7497,85.3808,85.6124,117281.0
2016-01-20 15:40:00,99.8,99.81,98.9,99.13,207930.0,85.621,85.6296,84.8488,85.0462,207930.0
2016-01-20 15:50:00,99.12,99.3,98.99,99.1,275314.0,85.0376,85.192,84.9261,85.0204,275314.0
2016-01-21 09:30:00,99.04,99.1,98.27,98.47,141986.0,84.969,85.0204,84.3084,84.4799,141986.0
2016-01-21 09:40:00,98.45,98.58,98.0,98.24,84882.0,84.4628,84.5743,84.0767,84.2826,84882.0
2016-01-21 09:50:00,98.27,98.43,98.15,98.42,111974.0,84.3084,84.4456,84.2054,84.437,111974.0
2016-01-21 10:00:00,98.43,98.97,98.43,98.85,113872.0,84.4456,84.9089,84.4456,84.806,113872.0
2016-01-21 10:10:00,98.83,99.05,98.78,99.01,162345.0,84.7888,84.9775,84.7459,84.9432,162345.0
2016-01-21 10:20:00,99.05,99.49,99.05,99.38,78871.0,84.9775,85.355,84.9775,85.2607,78871.0
2016-01-21 10:30:00,99.38,99.78,99.24,99.5,64308.0,85.2607,85.6038,85.1405,85.3636,64308.0
2016-01-21 10:40:00,99.52,99.78,99.41,99.64,81732.0,85.3808,85.6038,85.2864,85.4837,81732.0
2016-01-21 10:50:00,99.67,99.73,99.32,99.32,39160.0,85.5094,85.5609,85.2092,85.2092,39160.0
2016-01-21 11:00:00,99.35,99.74,99.22,99.61,41752.0,85.2349,85.5695,85.1234,85.458,41752.0
2016-01-21 11:10:00,99.64,99.68,99.42,99.44,56580.0,85.4837,85.518,85.295,85.3121,56580.0
2016-01-21 11:20:00,99.45,99.5,99.27,99.4,61441.0,85.3207,85.3636,85.1663,85.2778,61441.0
2016-01-21 11:30:00,99.41,99.59,99.37,99.54,51395.0,85.2864,85.4408,85.2521,85.3979,51395.0
2016-01-21 11:40:00,99.56,99.56,99.25,99.3,77702.0,85.4151,85.4151,85.1491,85.192,77702.0
2016-01-21 11:50:00,99.31,99.5,99.27,99.47,134430.0,85.2006,85.3636,85.1663,85.3379,134430.0
2016-01-21 12:00:00,99.48,99.91,99.44,99.85,69743.0,85.3464,85.7154,85.3121,85.6639,69743.0
2016-01-21 12:10:00,99.86,99.89,99.62,99.62,45370.0,85.6725,85.6982,85.4666,85.4666,45370.0
2016-01-21 12:20:00,99.62,99.81,99.49,99.74,32435.0,85.4666,85.6296,85.355,85.5695,32435.0
2016-01-21 12:30:00,99.75,99.77,99.55,99.6,46460.0,85.5781,85.5952,85.4065,85.4494,46460.0
2016-01-21 12:40:00,99.6,99.69,99.3,99.33,41666.0,85.4494,85.5266,85.192,85.2178,41666.0
2016-01-21 12:50:00,99.32,99.38,99.05,99.05,75613.0,85.2092,85.2607,84.9775,84.9775,75613.0
2016-01-21 13:00:00,99.08,99.35,99.07,99.31,86546.0,85.0033,85.2349,84.9947,85.2006,86546.0
2016-01-21 13:10:00,99.33,99.38,99.05,99.22,36397.0,85.2178,85.2607,84.9775,85.1234,36397.0
2016-01-21 13:20:00,99.22,99.23,98.8,98.8,48053.0,85.1234,85.132,84.7631,84.7631,48053.0
2016-01-21 13:30:00,98.8,99.0,98.68,98.98,59455.0,84.7631,84.9346,84.6601,84.9175,59455.0
2016-01-21 13:40:00,98.98,99.02,98.87,98.95,65033.0,84.9175,84.9518,84.8231,84.8917,65033.0
2016-01-21 13:50:00,98.96,98.99,98.73,98.85,64184.0,84.9003,84.9261,84.703,84.806,64184.0
2016-01-21 14:00:00,98.86,98.95,98.49,98.52,116092.0,84.8145,84.8917,84.4971,84.5228,116092.0
2016-01-21 14:10:00,98.52,98.52,98.17,98.33,88399.0,84.5228,84.5228,84.2226,84.3598,88399.0
2016-01-21 14:20:00,98.32,98.45,98.07,98.43,66437.0,84.3512,84.4628,84.1368,84.4456,66437.0
2016-01-21 14:30:00,98.41,98.62,98.4,98.47,200018.0,84.4285,84.6086,84.4199,84.4799,200018.0
2016-01-21 14:40:00,98.46,98.72,98.24,98.26,228836.0,84.4714,84.6944,84.2826,84.2998,228836.0
2016-01-21 14:50:00,98.27,98.7,98.2,98.54,108165.0,84.3084,84.6773,84.2483,84.54,108165.0
2016-01-21 15:00:00,98.56,98.57,98.04,98.17,104372.0,84.5572,84.5657,84.111,84.2226,104372.0
2016-01-21 15:10:00,98.16,98.44,98.0,98.33,167302.0,84.214,84.4542,84.0767,84.3598,167302.0
2016-01-21 15:20:00,98.32,98.45,98.14,98.32,104331.0,84.3512,84.4628,84.1968,84.3512,104331.0
2016-01-21 15:30:00,98.32,98.84,98.32,98.77,128182.0,84.3512,84.7974,84.3512,84.7373,128182.0
2016-01-21 15:40:00,98.78,98.88,98.43,98.53,169045.0,84.7459,84.8317,84.4456,84.5314,169045.0
2016-01-21 15:50:00,98.52,98.65,98.29,98.29,237297.0,84.5228,84.6344,84.3255,84.3255,237297.0
2016-01-22 09:30:00,99.79,100.2,99.56,100.0,106505.0,85.6124,85.9642,85.4151,85.7926,106505.0
2016-01-22 09:40:00,100.0,100.4,99.96,100.22,52162.0,85.7926,86.1357,85.7582,85.9813,52162.0
2016-01-22 09:50:00,100.19,100.32,100.15,100.25,52438.0,85.9556,86.0671,85.9213,86.007,52438.0
2016-01-22 10:00:00,100.25,100.36,100.04,100.1,48427.0,86.007,86.1014,85.8269,85.8784,48427.0
2016-01-22 10:10:00,100.11,100.39,100.1,100.38,59765.0,85.8869,86.1272,85.8784,86.1186,59765.0
2016-01-22 10:20:00,100.37,100.6,100.33,100.49,46812.0,86.11,86.3073,86.0757,86.2129,46812.0
2016-01-22 10:30:00,100.53,100.78,100.49,100.73,57369.0,86.2473,86.4617,86.2129,86.4189,57369.0
2016-01-22 10:40:00,100.75,100.84,100.63,100.65,58534.0,86.436,86.5132,86.3331,86.3502,58534.0
2016-01-22 10:50:00,100.65,100.82,100.64,100.7,77775.0,86.3502,86.4961,86.3416,86.3931,77775.0
2016-01-22 11:00:00,100.7,100.78,100.52,100.52,63548.0,86.3931,86.4617,86.2387,86.2387,63548.0
2016-01-22 11:10:00,100.52,100.7,100.47,100.65,43776.0,86.2387,86.3931,86.1958,86.3502,43776.0
2016-01-22 11:20:00,100.66,100.78,100.46,100.46,58208.0,86.3588,86.4617,86.1872,86.1872,58208.0
2016-01-22 11:30:00,100.47,100.53,100.35,100.36,50968.0,86.1958,86.2473,86.0928,86.1014,50968.0
2016-01-22 11:40:00,100.38,100.64,100.35,100.36,48364.0,86.1186,86.3416,86.0928,86.1014,48364.0
2016-01-22 11:50:00,100.36,100.64,100.32,100.48,51675.0,86.1014,86.3416,86.0671,86.2044,51675.0
2016-01-22 12:00:00,100.48,100.81,100.48,100.8,100866.0,86.2044,86.4875,86.2044,86.4789,100866.0
2016-01-22 12:10:00,100.77,100.82,100.62,100.8,63627.0,86.4532,86.4961,86.3245,86.4789,63627.0
2016-01-22 12:20:00,100.8,100.95,100.78,100.91,34939.0,86.4789,86.6076,86.4617,86.5733,34939.0
2016-01-22 12:30:00,100.92,101.14,100.92,101.14,89083.0,86.5819,86.7706,86.5819,86.7706,89083.0
2016-01-22 12:40:00,101.13,101.15,100.97,101.12,41271.0,86.762,86.7792,86.6248,86.7534,41271.0
2016-01-22 12:50:00,101.09,101.53,101.08,101.44,92612.0,86.7277,87.1052,86.7191,87.028,92612.0
2016-01-22 13:00:00,101.44,101.44,101.2,101.31,46465.0,87.028,87.028,86.8221,86.9164,46465.0
2016-01-22 13:10:00,101.31,101.45,101.1,101.43,57378.0,86.9164,87.0366,86.7363,87.0194,57378.0
2016-01-22 13:20:00,101.46,101.65,101.44,101.53,61073.0,87.0451,87.2081,87.028,87.1052,61073.0
2016-01-22 13:30:00,101.55,101.67,101.4,101.44,38241.0,87.1223,87.2253,86.9937,87.028,38241.0
2016-01-22 13:40:00,101.46,101.68,101.42,101.65,50626.0,87.0451,87.2339,87.0108,87.2081,50626.0
2016-01-22 13:50:00,101.65,101.79,101.59,101.74,61303.0,87.2081,87.3283,87.1567,87.2854,61303.0
2016-01-22 14:00:00,101.73,101.92,101.62,101.91,52040.0,87.2768,87.4398,87.1824,87.4312,52040.0
2016-01-22 14:10:00,101.92,102.12,101.88,102.06,81286.0,87.4398,87.6114,87.4055,87.5599,81286.0
2016-01-22 14:20:00,102.09,102.1,101.77,101.85,61312.0,87.5856,87.5942,87.3111,87.3797,61312.0
2016-01-22 14:30:00,101.81,101.85,101.62,101.68,64766.0,87.3454,87.3797,87.1824,87.2339,64766.0
2016-01-22 14:40:00,101.68,101.93,101.62,101.89,75069.0,87.2339,87.4484,87.1824,87.414,75069.0
2016-01-22 14:50:00,101.89,102.18,101.75,102.14,118880.0,87.414,87.6628,87.2939,87.6285,118880.0
2016-01-22 15:00:00,102.11,102.26,102.05,102.06,140317.0,87.6028,87.7315,87.5513,87.5599,140317.0
2016-01-22 15:10:00,102.06,102.19,101.88,102.08,121504.0,87.5599,87.6714,87.4055,87.5771,121504.0
2016-01-22 15:20:00,102.08,102.3,102.01,102.21,104167.0,87.5771,87.7658,87.517,87.6886,104167.0
2016-01-22 15:30:00,102.21,102.28,101.97,102.26,120763.0,87.6886,87.7486,87.4827,87.7315,120763.0
2016-01-22 15:40:00,102.25,102.35,102.16,102.34,145136.0,87.7229,87.8087,87.6457,87.8001,145136.0
2016-01-22 15:50:00,102.34,102.36,102.18,102.26,236404.0,87.8001,87.8173,87.6628,87.7315,236404.0
2016-01-25 09:30:00,102.21,102.21,101.24,102.09,147358.0,87.6886,87.6886,86.8564,87.5856,147358.0
2016-01-25 09:40:00,102.08,102.13,101.81,101.97,77747.0,87.5771,87.6199,87.3454,87.4827,77747.0
2016-01-25 09:50:00,101.99,102.38,101.81,102.32,91342.0,87.4998,87.8344,87.3454,87.783,91342.0
2016-01-25 10:00:00,102.25,102.73,102.25,102.66,126283.0,87.7229,88.1347,87.7229,88.0746,126283.0
2016-01-25 10:10:00,102.63,102.86,102.5,102.8,79085.0,88.0489,88.2462,87.9374,88.1948,79085.0
2016-01-25 10:20:00,102.83,103.13,102.77,103.04,89983.0,88.2205,88.4779,88.169,88.4007,89983.0
2016-01-25 10:30:00,103.04,103.08,102.63,102.68,59161.0,88.4007,88.435,88.0489,88.0918,59161.0
2016-01-25 10:40:00,102.69,102.97,102.59,102.95,57631.0,88.1004,88.3406,88.0146,88.3234,57631.0
2016-01-25 10:50:00,102.94,102.98,102.71,102.93,37573.0,88.3149,88.3492,88.1175,88.3063,37573.0
2016-01-25 11:00:00,102.89,102.96,102.78,102.87,53486.0,88.272,88.332,88.1776,88.2548,53486.0
2016-01-25 11:10:00,102.84,102.84,102.68,102.74,42423.0,88.2291,88.2291,88.0918,88.1433,42423.0
2016-01-25 11:20:00,102.76,102.97,102.71,102.95,34641.0,88.1604,88.3406,88.1175,88.3234,34641.0
2016-01-25 11:30:00,102.94,102.94,102.8,102.89,40565.0,88.3149,88.3149,88.1948,88.272,40565.0
2016-01-25 11:40:00,102.89,102.92,102.69,102.76,70460.0,88.272,88.2977,88.1004,88.1604,70460.0
2016-01-25 11:50:00,102.77,102.93,102.72,102.81,34524.0,88.169,88.3063,88.1261,88.2033,34524.0
2016-01-25 12:00:00,102.78,102.83,102.63,102.63,43163.0,88.1776,88.2205,88.0489,88.0489,43163.0
2016-01-25 12:10:00,102.66,102.67,102.42,102.49,69990.0,88.0746,88.0832,87.8687,87.9288,69990.0
2016-01-25 12:20:00,102.49,102.58,102.35,102.4,49999.0,87.9288,88.006,87.8087,87.8516,49999.0
2016-01-25 12:30:00,102.4,102.5,102.26,102.5,47173.0,87.8516,87.9374,87.7315,87.9374,47173.0
2016-01-25 12:40:00,102.49,102.59,102.45,102.56,41022.0,87.9288,88.0146,87.8945,87.9889,41022.0
2016-01-25 12:50:00,102.57,102.72,102.51,102.69,30050.0,87.9974,88.1261,87.946,88.1004,30050.0
2016-01-25 13:00:00,102.72,103.04,102.68,103.0,31060.0,88.1261,88.4007,88.0918,88.3663,31060.0
2016-01-25 13:10:00,103.01,103.13,102.95,103.06,60667.0,88.3749,88.4779,88.3234,88.4178,60667.0
2016-01-25 13:20:00,103.07,103.15,103.03,103.05,68138.0,88.4264,88.495,88.3921,88.4092,68138.0
2016-01-25 13:30:00,103.06,103.09,102.9,102.93,18571.0,88.4178,88.4436,88.2805,88.3063,18571.0
2016-01-25 13:40:00,102.92,102.99,102.72,102.74,24947.0,88.2977,88.3578,88.1261,88.1433,24947.0
2016-01-25 13:50:00,102.75,102.77,102.53,102.54,18431.0,88.1519,88.169,87.9631,87.9717,18431.0
2016-01-25 14:00:00,102.51,102.74,102.47,102.71,42919.0,87.946,88.1433,87.9116,88.1175,42919.0
2016-01-25 14:10:00,102.72,102.8,102.58,102.7,32902.0,88.1261,88.1948,88.006,88.109,32902.0
2016-01-25 14:20:00,102.7,102.79,102.6,102.79,36587.0,88.109,88.1862,88.0232,88.1862,36587.0
2016-01-25 14:30:00,102.77,102.95,102.73,102.89,39432.0,88.169,88.3234,88.1347,88.272,39432.0
2016-01-25 14:40:00,102.91,102.91,102.59,102.63,61476.0,88.2891,88.2891,88.0146,88.0489,61476.0
2016-01-25 14:50:00,102.6,102.71,102.56,102.61,51647.0,88.0232,88.1175,87.9889,88.0318,51647.0
2016-01-25 15:00:00,102.61,102.76,102.45,102.47,46995.0,88.0318,88.1604,87.8945,87.9116,46995.0
2016-01-25 15:10:00,102.48,102.49,102.09,102.12,58060.0,87.9202,87.9288,87.5856,87.6114,58060.0
2016-01-25 15:20:00,102.1,102.13,101.83,101.87,67242.0,87.5942,87.6199,87.3626,87.3969,67242.0
2016-01-25 15:30:00,101.84,101.94,101.7,101.74,76728.0,87.3711,87.4569,87.251,87.2854,76728.0
2016-01-25 15:40:00,101.76,101.86,101.55,101.83,125154.0,87.3025,87.3883,87.1223,87.3626,125154.0
2016-01-25 15:50:00,101.83,101.98,101.65,101.78,180446.0,87.3626,87.4913,87.2081,87.3197,180446.0
2016-01-26 09:30:00,101.79,102.47,101.45,102.2,172636.0,87.3283,87.9116,87.0366,87.68,172636.0
2016-01-26 09:40:00,102.23,102.54,102.03,102.13,146348.0,87.7057,87.9717,87.5342,87.6199,146348.0
2016-01-26 09:50:00,102.12,102.6,102.06,102.56,46360.0,87.6114,88.0232,87.5599,87.9889,46360.0
2016-01-26 10:00:00,102.6,103.05,102.42,102.98,126040.0,88.0232,88.4092,87.8687,88.3492,126040.0
2016-01-26 10:10:00,103.0,103.13,102.84,103.05,56681.0,88.3663,88.4779,88.2291,88.4092,56681.0
2016-01-26 10:20:00,103.05,103.08,102.85,102.87,73080.0,88.4092,88.435,88.2377,88.2548,73080.0
2016-01-26 10:30:00,102.87,102.99,102.86,102.95,59878.0,88.2548,88.3578,88.2462,88.3234,59878.0
2016-01-26 10:40:00,102.98,103.08,102.9,102.98,42754.0,88.3492,88.435,88.2805,88.3492,42754.0
2016-01-26 10:50:00,102.98,102.98,102.71,102.74,61092.0,88.3492,88.3492,88.1175,88.1433,61092.0
2016-01-26 11:00:00,102.74,102.93,102.64,102.67,48974.0,88.1433,88.3063,88.0575,88.0832,48974.0
2016-01-26 11:10:00,102.67,102.78,102.56,102.73,51957.0,88.0832,88.1776,87.9889,88.1347,51957.0
2016-01-26 11:20:00,102.73,102.74,102.44,102.58,49449.0,88.1347,88.1433,87.8859,88.006,49449.0
2016-01-26 11:30:00,102.58,102.58,102.42,102.52,68381.0,88.006,88.006,87.8687,87.9545,68381.0
2016-01-26 11:40:00,102.51,102.69,102.39,102.39,52053.0,87.946,88.1004,87.843,87.843,52053.0
2016-01-26 11:50:00,102.38,102.55,102.37,102.41,48397.0,87.8344,87.9803,87.8258,87.8602,48397.0
2016-01-26 12:00:00,102.4,102.54,102.35,102.53,32804.0,87.8516,87.9717,87.8087,87.9631,32804.0
2016-01-26 12:10:00,102.54,102.8,102.52,102.72,40657.0,87.9717,88.1948,87.9545,88.1261,40657.0
2016-01-26 12:20:00,102.7,102.89,102.7,102.87,52940.0,88.109,88.272,88.109,88.2548,52940.0
2016-01-26 12:30:00,102.88,102.95,102.75,102.76,32895.0,88.2634,88.3234,88.1519,88.1604,32895.0
2016-01-26 12:40:00,102.76,102.78,102.58,102.63,31921.0,88.1604,88.1776,88.006,88.0489,31921.0
2016-01-26 12:50:00,102.65,102.67,102.48,102.55,36379.0,88.0661,88.0832,87.9202,87.9803,36379.0
2016-01-26 13:00:00,102.54,102.7,102.5,102.5,42148.0,87.9717,88.109,87.9374,87.9374,42148.0
2016-01-26 13:10:00,102.52,102.72,102.47,102.71,35094.0,87.9545,88.1261,87.9116,88.1175,35094.0
2016-01-26 13:20:00,102.7,102.98,102.7,102.89,41625.0,88.109,88.3492,88.109,88.272,41625.0
2016-01-26 13:30:00,102.88,102.9,102.7,102.7,37942.0,88.2634,88.2805,88.109,88.109,37942.0
2016-01-26 13:40:00,102.7,102.87,102.7,102.83,36687.0,88.109,88.2548,88.109,88.2205,36687.0
2016-01-26 13:50:00,102.84,102.88,102.68,102.69,41232.0,88.2291,88.2634,88.0918,88.1004,41232.0
2016-01-26 14:00:00,102.67,102.71,102.52,102.58,33347.0,88.0832,88.1175,87.9545,88.006,33347.0
2016-01-26 14:10:00,102.57,102.59,102.47,102.52,42241.0,87.9974,88.0146,87.9116,87.9545,42241.0
2016-01-26 14:20:00,102.5,102.56,102.41,102.46,41791.0,87.9374,87.9889,87.8602,87.9031,41791.0
2016-01-26 14:30:00,102.45,102.52,102.35,102.5,52633.0,87.8945,87.9545,87.8087,87.9374,52633.0
2016-01-26 14:40:00,102.5,102.65,102.49,102.54,58640.0,87.9374,88.0661,87.9288,87.9717,58640.0
2016-01-26 14:50:00,102.54,102.69,102.47,102.49,48423.0,87.9717,88.1004,87.9116,87.9288,48423.0
2016-01-26 15:00:00,102.48,102.54,102.25,102.25,51554.0,87.9202,87.9717,87.7229,87.7229,51554.0
2016-01-26 15:10:00,102.24,102.43,102.18,102.3,54208.0,87.7143,87.8773,87.6628,87.7658,54208.0
2016-01-26 15:20:00,102.29,102.32,102.19,102.28,63133.0,87.7572,87.783,87.6714,87.7486,63133.0
2016-01-26 15:30:00,102.27,102.37,102.2,102.36,71993.0,87.7401,87.8258,87.68,87.8173,71993.0
2016-01-26 15:40:00,102.36,102.6,102.35,102.48,103015.0,87.8173,88.0232,87.8087,87.9202,103015.0
2016-01-26 15:50:00,102.46,102.57,102.3,102.55,183811.0,87.9031,87.9974,87.7658,87.9803,183811.0
2016-01-27 09:30:00,102.67,103.16,102.57,103.0,134030.0,88.0832,88.5036,87.9974,88.3663,134030.0
2016-01-27 09:40:00,103.02,103.29,102.98,103.21,83063.0,88.3835,88.6151,88.3492,88.5465,83063.0
2016-01-27 09:50:00,103.21,103.31,103.08,103.26,53616.0,88.5465,88.6323,88.435,88.5894,53616.0
2016-01-27 10:00:00,103.26,103.35,102.85,102.89,44740.0,88.5894,88.6666,88.2377,88.272,44740.0
2016-01-27 10:10:00,102.89,102.92,102.67,102.84,43710.0,88.272,88.2977,88.0832,88.2291,43710.0
2016-01-27 10:20:00,102.82,102.82,102.43,102.43,28510.0,88.2119,88.2119,87.8773,87.8773,28510.0
2016-01-27 10:30:00,102.44,102.82,102.44,102.73,46467.0,87.8859,88.2119,87.8859,88.1347,46467.0
2016-01-27 10:40:00,102.71,102.79,102.4,102.42,38146.0,88.1175,88.1862,87.8516,87.8687,38146.0
2016-01-27 10:50:00,102.42,102.44,102.21,102.42,31525.0,87.8687,87.8859,87.6886,87.8687,31525.0
2016-01-27 11:00:00,102.43,102.53,102.33,102.47,28926.0,87.8773,87.9631,87.7915,87.9116,28926.0
2016-01-27 11:10:00,102.48,102.84,102.4,102.79,41511.0,87.9202,88.2291,87.8516,88.1862,41511.0
2016-01-27 11:20:00,102.8,102.98,102.71,102.95,41845.0,88.1948,88.3492,88.1175,88.3234,41845.0
2016-01-27 11:30:00,103.0,103.32,102.97,103.32,24496.0,88.3663,88.6409,88.3406,88.6409,24496.0
2016-01-27 11:40:00,103.33,103.54,103.19,103.44,49179.0,88.6495,88.8296,88.5293,88.7438,49179.0
2016-01-27 11:50:00,103.46,103.52,103.41,103.5,27725.0,88.761,88.8125,88.7181,88.7953,27725.0
2016-01-27 12:00:00,103.5,103.6,103.35,103.4,33067.0,88.7953,88.8811,88.6666,88.7095,33067.0
2016-01-27 12:10:00,103.39,103.52,103.38,103.45,32026.0,88.7009,88.8125,88.6924,88.7524,32026.0
2016-01-27 12:20:00,103.45,103.5,103.26,103.36,88531.0,88.7524,88.7953,88.5894,88.6752,88531.0
2016-01-27 12:30:00,103.39,103.48,103.35,103.47,49811.0,88.7009,88.7781,88.6666,88.7696,49811.0
2016-01-27 12:40:00,103.45,103.47,103.32,103.39,43819.0,88.7524,88.7696,88.6409,88.7009,43819.0
2016-01-27 12:50:00,103.39,103.51,103.34,103.42,32502.0,88.7009,88.8039,88.658,88.7267,32502.0
2016-01-27 13:00:00,103.41,103.49,103.28,103.45,34906.0,88.7181,88.7867,88.6066,88.7524,34906.0
2016-01-27 13:10:00,103.46,103.5,103.28,103.38,35457.0,88.761,88.7953,88.6066,88.6924,35457.0
2016-01-27 13:20:00,103.37,103.47,103.33,103.33,19380.0,88.6838,88.7696,88.6495,88.6495,19380.0
2016-01-27 13:30:00,103.3,103.46,103.3,103.37,27471.0,88.6237,88.761,88.6237,88.6838,27471.0
2016-01-27 13:40:00,103.35,103.38,103.22,103.32,37930.0,88.6666,88.6924,88.5551,88.6409,37930.0
2016-01-27 13:50:00,103.34,103.43,103.16,103.24,51752.0,88.658,88.7352,88.5036,88.5722,51752.0
2016-01-27 14:00:00,103.24,103.52,102.96,102.98,109114.0,88.5722,88.8125,88.332,88.3492,109114.0
2016-01-27 14:10:00,102.91,103.31,102.81,103.24,132936.0,88.2891,88.6323,88.2033,88.5722,132936.0
2016-01-27 14:20:00,103.24,103.47,102.99,103.08,99237.0,88.5722,88.7696,88.3578,88.435,99237.0
2016-01-27 14:30:00,103.05,103.09,102.59,102.62,58538.0,88.4092,88.4436,88.0146,88.0403,58538.0
2016-01-27 14:40:00,102.63,102.67,102.36,102.48,80208.0,88.0489,88.0832,87.8173,87.9202,80208.0
2016-01-27 14:50:00,102.48,102.52,101.93,102.04,92186.0,87.9202,87.9545,87.4484,87.5427,92186.0
2016-01-27 15:00:00,102.06,102.08,101.7,101.94,51972.0,87.5599,87.5771,87.251,87.4569,51972.0
2016-01-27 15:10:00,101.92,101.93,101.34,101.42,75820.0,87.4398,87.4484,86.9422,87.0108,75820.0
2016-01-27 15:20:00,101.41,101.86,101.33,101.68,67647.0,87.0022,87.3883,86.9336,87.2339,67647.0
2016-01-27 15:30:00,101.69,101.96,101.66,101.72,78306.0,87.2425,87.4741,87.2167,87.2682,78306.0
2016-01-27 15:40:00,101.7,102.09,101.56,101.98,130473.0,87.251,87.5856,87.1309,87.4913,130473.0
2016-01-27 15:50:00,101.97,102.1,101.82,101.99,181863.0,87.4827,87.5942,87.354,87.4998,181863.0
2016-01-28 09:30:00,102.84,103.08,102.72,102.79,112521.0,88.2291,88.435,88.1261,88.1862,112521.0
2016-01-28 09:40:00,102.8,102.91,102.51,102.74,59529.0,88.1948,88.2891,87.946,88.1433,59529.0
2016-01-28 09:50:00,102.74,103.02,102.74,102.91,35763.0,88.1433,88.3835,88.1433,88.2891,35763.0
2016-01-28 10:00:00,102.88,102.91,102.32,102.35,60400.0,88.2634,88.2891,87.783,87.8087,60400.0
2016-01-28 10:10:00,102.35,102.64,102.31,102.52,74183.0,87.8087,88.0575,87.7744,87.9545,74183.0
2016-01-28 10:20:00,102.51,102.56,101.89,101.89,106242.0,87.946,87.9889,87.414,87.414,106242.0
2016-01-28 10:30:00,101.92,101.99,101.59,101.92,86181.0,87.4398,87.4998,87.1567,87.4398,86181.0
2016-01-28 10:40:00,101.91,102.06,101.82,102.06,46227.0,87.4312,87.5599,87.354,87.5599,46227.0
2016-01-28 10:50:00,102.04,102.18,101.94,102.1,71622.0,87.5427,87.6628,87.4569,87.5942,71622.0
2016-01-28 11:00:00,102.11,102.36,102.09,102.3,99553.0,87.6028,87.8173,87.5856,87.7658,99553.0
2016-01-28 11:10:00,102.3,102.41,102.15,102.28,160284.0,87.7658,87.8602,87.6371,87.7486,160284.0
2016-01-28 11:20:00,102.24,102.5,102.19,102.31,83253.0,87.7143,87.9374,87.6714,87.7744,83253.0
2016-01-28 11:30:00,102.28,102.38,102.05,102.1,62087.0,87.7486,87.8344,87.5513,87.5942,62087.0
2016-01-28 11:40:00,102.07,102.11,101.94,102.07,80327.0,87.5685,87.6028,87.4569,87.5685,80327.0
2016-01-28 11:50:00,102.08,102.16,101.97,102.04,51697.0,87.5771,87.6457,87.4827,87.5427,51697.0
2016-01-28 12:00:00,102.05,102.56,102.05,102.56,43029.0,87.5513,87.9889,87.5513,87.9889,43029.0
2016-01-28 12:10:00,102.56,102.83,102.48,102.68,36397.0,87.9889,88.2205,87.9202,88.0918,36397.0
2016-01-28 12:20:00,102.7,103.25,102.7,103.23,59862.0,88.109,88.5808,88.109,88.5637,59862.0
2016-01-28 12:30:00,103.23,103.48,103.14,103.34,33402.0,88.5637,88.7781,88.4865,88.658,33402.0
2016-01-28 12:40:00,103.33,103.48,103.28,103.37,43657.0,88.6495,88.7781,88.6066,88.6838,43657.0
2016-01-28 12:50:00,103.38,103.46,103.16,103.2,272856.0,88.6924,88.761,88.5036,88.5379,272856.0
2016-01-28 13:00:00,103.19,103.3,102.96,103.28,50581.0,88.5293,88.6237,88.332,88.6066,50581.0
2016-01-28 13:10:00,103.27,103.41,102.92,102.93,39009.0,88.598,88.7181,88.2977,88.3063,39009.0
2016-01-28 13:20:00,102.93,102.93,102.67,102.85,32696.0,88.3063,88.3063,88.0832,88.2377,32696.0
2016-01-28 13:30:00,102.83,103.08,102.82,103.08,36257.0,88.2205,88.435,88.2119,88.435,36257.0
2016-01-28 13:40:00,103.05,103.18,102.98,103.06,33178.0,88.4092,88.5208,88.3492,88.4178,33178.0
2016-01-28 13:50:00,103.05,103.19,102.77,102.79,44089.0,88.4092,88.5293,88.169,88.1862,44089.0
2016-01-28 14:00:00,102.77,103.18,102.76,103.15,52535.0,88.169,88.5208,88.1604,88.495,52535.0
2016-01-28 14:10:00,103.16,103.28,103.08,103.16,45135.0,88.5036,88.6066,88.435,88.5036,45135.0
2016-01-28 14:20:00,103.16,103.51,103.15,103.45,48943.0,88.5036,88.8039,88.495,88.7524,48943.0
2016-01-28 14:30:00,103.46,103.59,103.37,103.39,54962.0,88.761,88.8725,88.6838,88.7009,54962.0
2016-01-28 14:40:00,103.4,103.44,103.18,103.23,52246.0,88.7095,88.7438,88.5208,88.5637,52246.0
2016-01-28 14:50:00,103.22,103.28,103.09,103.26,57666.0,88.5551,88.6066,88.4436,88.5894,57666.0
2016-01-28 15:00:00,103.25,103.31,103.12,103.29,86502.0,88.5808,88.6323,88.4693,88.6151,86502.0
2016-01-28 15:10:00,103.3,103.56,103.29,103.34,75879.0,88.6237,88.8468,88.6151,88.658,75879.0
2016-01-28 15:20:00,103.34,103.41,103.22,103.24,49075.0,88.658,88.7181,88.5551,88.5722,49075.0
2016-01-28 15:30:00,103.22,103.44,103.18,103.3,67130.0,88.5551,88.7438,88.5208,88.6237,67130.0
2016-01-28 15:40:00,103.29,103.37,103.0,103.18,112329.0,88.6151,88.6838,88.3663,88.5208,112329.0
2016-01-28 15:50:00,103.19,103.22,103.06,103.1,211206.0,88.5293,88.5551,88.4178,88.4521,211206.0
2016-01-29 09:30:00,103.37,103.99,103.24,103.99,128537.0,88.6838,89.2157,88.5722,89.2157,128537.0
2016-01-29 09:40:00,103.99,104.29,103.87,104.24,101373.0,89.2157,89.4731,89.1127,89.4302,101373.0
2016-01-29 09:50:00,104.25,104.75,104.22,104.66,108257.0,89.4387,89.8677,89.413,89.7905,108257.0
2016-01-29 10:00:00,104.65,104.81,104.37,104.47,113607.0,89.7819,89.9192,89.5417,89.6275,113607.0
2016-01-29 10:10:00,104.48,104.71,104.35,104.48,108152.0,89.6361,89.8334,89.5245,89.6361,108152.0
2016-01-29 10:20:00,104.52,104.76,104.42,104.58,134459.0,89.6704,89.8763,89.5846,89.7219,134459.0
2016-01-29 10:30:00,104.56,104.59,104.3,104.44,114812.0,89.7047,89.7304,89.4816,89.6018,114812.0
2016-01-29 10:40:00,104.45,104.54,104.38,104.41,70609.0,89.6103,89.6875,89.5503,89.576,70609.0
2016-01-29 10:50:00,104.39,104.44,104.16,104.39,58505.0,89.5589,89.6018,89.3615,89.5589,58505.0
2016-01-29 11:00:00,104.39,104.85,104.39,104.8,53472.0,89.5589,89.9535,89.5589,89.9106,53472.0
2016-01-29 11:10:00,104.82,104.93,104.78,104.88,89716.0,89.9278,90.0221,89.8934,89.9792,89716.0
2016-01-29 11:20:00,104.88,105.02,104.85,104.98,157356.0,89.9792,90.0994,89.9535,90.065,157356.0
2016-01-29 11:30:00,105.0,105.1,104.93,105.03,144793.0,90.0822,90.168,90.0221,90.1079,144793.0
2016-01-29 11:40:00,105.05,105.34,104.88,105.33,84213.0,90.1251,90.3739,89.9792,90.3653,84213.0
2016-01-29 11:50:00,105.35,105.65,105.28,105.37,161063.0,90.3825,90.6398,90.3224,90.3996,161063.0
2016-01-29 12:00:00,105.39,105.47,105.28,105.39,75862.0,90.4168,90.4854,90.3224,90.4168,75862.0
2016-01-29 12:10:00,105.37,105.45,105.29,105.37,101650.0,90.3996,90.4683,90.331,90.3996,101650.0
2016-01-29 12:20:00,105.37,105.53,105.22,105.5,57704.0,90.3996,90.5369,90.2709,90.5112,57704.0
2016-01-29 12:30:00,105.52,105.56,105.49,105.54,25558.0,90.5283,90.5626,90.5026,90.5455,25558.0
2016-01-29 12:40:00,105.54,105.58,105.41,105.43,47010.0,90.5455,90.5798,90.4339,90.4511,47010.0
2016-01-29 12:50:00,105.41,105.48,105.35,105.39,47708.0,90.4339,90.494,90.3825,90.4168,47708.0
2016-01-29 13:00:00,105.38,105.38,105.14,105.19,40639.0,90.4082,90.4082,90.2023,90.2452,40639.0
2016-01-29 13:10:00,105.21,105.25,105.16,105.23,31473.0,90.2624,90.2967,90.2195,90.2795,31473.0
2016-01-29 13:20:00,105.23,105.3,105.19,105.25,108873.0,90.2795,90.3396,90.2452,90.2967,108873.0
2016-01-29 13:30:00,105.25,105.28,105.17,105.21,26220.0,90.2967,90.3224,90.228,90.2624,26220.0
2016-01-29 13:40:00,105.21,105.44,105.17,105.42,98319.0,90.2624,90.4597,90.228,90.4425,98319.0
2016-01-29 13:50:00,105.42,105.43,105.22,105.23,55934.0,90.4425,90.4511,90.2709,90.2795,55934.0
2016-01-29 14:00:00,105.25,105.25,104.99,104.99,44167.0,90.2967,90.2967,90.0736,90.0736,44167.0
2016-01-29 14:10:00,105.02,105.02,104.83,104.98,54193.0,90.0994,90.0994,89.9363,90.065,54193.0
2016-01-29 14:20:00,105.0,105.0,104.9,104.99,58094.0,90.0822,90.0822,89.9964,90.0736,58094.0
2016-01-29 14:30:00,104.98,105.06,104.89,104.95,41566.0,90.065,90.1337,89.9878,90.0393,41566.0
2016-01-29 14:40:00,104.95,105.07,104.95,104.97,41112.0,90.0393,90.1422,90.0393,90.0565,41112.0
2016-01-29 14:50:00,104.98,105.04,104.79,104.87,51288.0,90.065,90.1165,89.902,89.9707,51288.0
2016-01-29 15:00:00,104.87,104.94,104.82,104.91,80748.0,89.9707,90.0307,89.9278,90.005,80748.0
2016-01-29 15:10:00,104.91,104.96,104.85,104.9,71688.0,90.005,90.0479,89.9535,89.9964,71688.0
2016-01-29 15:20:00,104.9,105.1,104.89,105.06,68748.0,89.9964,90.168,89.9878,90.1337,68748.0
2016-01-29 15:30:00,105.06,105.17,104.96,105.06,80755.0,90.1337,90.228,90.0479,90.1337,80755.0
2016-01-29 15:40:00,105.07,105.27,105.03,105.22,169453.0,90.1422,90.3138,90.1079,90.2709,169453.0
2016-01-29 15:50:00,105.21,105.55,105.21,105.51,429682.0,90.2624,90.5541,90.2624,90.5197,429682.0
2016-02-01 09:30:00,104.75,105.6,104.73,105.58,289794.0,89.8677,90.5969,89.8506,90.5798,289794.0
2016-02-01 09:40:00,105.6,105.69,104.94,105.0,132667.0,90.5969,90.6742,90.0307,90.0822,132667.0
2016-02-01 09:50:00,105.0,105.96,104.94,105.82,131034.0,90.0822,90.9058,90.0307,90.7857,131034.0
2016-02-01 10:00:00,105.89,105.98,105.3,105.98,135124.0,90.8457,90.923,90.3396,90.923,135124.0
2016-02-01 10:10:00,105.97,106.28,105.89,106.1,145006.0,90.9144,91.1803,90.8457,91.0259,145006.0
2016-02-01 10:20:00,106.1,106.27,105.95,106.08,79197.0,91.0259,91.1718,90.8972,91.0088,79197.0
2016-02-01 10:30:00,106.08,106.25,106.03,106.14,62746.0,91.0088,91.1546,90.9659,91.0602,62746.0
2016-02-01 10:40:00,106.16,106.37,106.1,106.21,40169.0,91.0774,91.2576,91.0259,91.1203,40169.0
2016-02-01 10:50:00,106.19,106.32,106.13,106.15,37724.0,91.1031,91.2147,91.0516,91.0688,37724.0
2016-02-01 11:00:00,106.14,106.15,105.91,105.91,93767.0,91.0602,91.0688,90.8629,90.8629,93767.0
2016-02-01 11:10:00,105.93,106.09,105.78,105.98,48455.0,90.8801,91.0173,90.7514,90.923,48455.0
2016-02-01 11:20:00,105.96,106.03,105.85,106.0,52121.0,90.9058,90.9659,90.8114,90.9401,52121.0
2016-02-01 11:30:00,106.0,106.1,105.86,106.1,41885.0,90.9401,91.0259,90.82,91.0259,41885.0
2016-02-01 11:40:00,106.11,106.33,105.99,106.29,53735.0,91.0345,91.2232,90.9315,91.1889,53735.0
2016-02-01 11:50:00,106.29,106.34,106.19,106.33,119753.0,91.1889,91.2318,91.1031,91.2232,119753.0
2016-02-01 12:00:00,106.34,106.47,106.2,106.3,50569.0,91.2318,91.3433,91.1117,91.1975,50569.0
2016-02-01 12:10:00,106.28,106.45,106.22,106.43,55528.0,91.1803,91.3262,91.1289,91.309,55528.0
2016-02-01 12:20:00,106.43,106.45,106.23,106.3,66076.0,91.309,91.3262,91.1374,91.1975,66076.0
2016-02-01 12:30:00,106.32,106.36,106.09,106.14,43450.0,91.2147,91.249,91.0173,91.0602,43450.0
2016-02-01 12:40:00,106.14,106.42,106.05,106.4,113501.0,91.0602,91.3004,90.983,91.2833,113501.0
2016-02-01 12:50:00,106.39,106.4,106.08,106.21,44225.0,91.2747,91.2833,91.0088,91.1203,44225.0
2016-02-01 13:00:00,106.25,106.39,106.16,106.19,22681.0,91.1546,91.2747,91.0774,91.1031,22681.0
2016-02-01 13:10:00,106.21,106.32,106.17,106.24,23453.0,91.1203,91.2147,91.086,91.146,23453.0
2016-02-01 13:20:00,106.28,106.42,106.26,106.35,31377.0,91.1803,91.3004,91.1632,91.2404,31377.0
2016-02-01 13:30:00,106.33,106.42,106.32,106.37,31443.0,91.2232,91.3004,91.2147,91.2576,31443.0
2016-02-01 13:40:00,106.37,106.41,106.17,106.34,93221.0,91.2576,91.2919,91.086,91.2318,93221.0
2016-02-01 13:50:00,106.33,106.33,106.14,106.2,49154.0,91.2232,91.2232,91.0602,91.1117,49154.0
2016-02-01 14:00:00,106.2,106.32,106.16,106.17,58837.0,91.1117,91.2147,91.0774,91.086,58837.0
2016-02-01 14:10:00,106.17,106.32,106.17,106.32,40982.0,91.086,91.2147,91.086,91.2147,40982.0
2016-02-01 14:20:00,106.33,106.5,106.33,106.49,49066.0,91.2232,91.3691,91.2232,91.3605,49066.0
2016-02-01 14:30:00,106.5,106.59,106.43,106.5,67985.0,91.3691,91.4463,91.309,91.3691,67985.0
2016-02-01 14:40:00,106.49,106.8,106.48,106.59,61817.0,91.3605,91.6265,91.3519,91.4463,61817.0
2016-02-01 14:50:00,106.6,106.6,106.44,106.55,28181.0,91.4549,91.4549,91.3176,91.412,28181.0
2016-02-01 15:00:00,106.53,106.58,106.26,106.29,64330.0,91.3948,91.4377,91.1632,91.1889,64330.0
2016-02-01 15:10:00,106.29,106.54,106.2,106.53,61740.0,91.1889,91.4034,91.1117,91.3948,61740.0
2016-02-01 15:20:00,106.51,106.66,106.47,106.63,56554.0,91.3777,91.5063,91.3433,91.4806,56554.0
2016-02-01 15:30:00,106.64,106.74,106.5,106.51,80449.0,91.4892,91.575,91.3691,91.3777,80449.0
2016-02-01 15:40:00,106.53,106.69,106.42,106.43,87678.0,91.3948,91.5321,91.3004,91.309,87678.0
2016-02-01 15:50:00,106.43,106.5,106.24,106.25,272875.0,91.309,91.3691,91.146,91.1546,272875.0
2016-02-02 09:30:00,105.27,105.62,104.69,104.75,166201.0,90.3138,90.6141,89.8162,89.8677,166201.0
2016-02-02 09:40:00,104.78,104.8,104.49,104.6,54929.0,89.8934,89.9106,89.6447,89.739,54929.0
2016-02-02 09:50:00,104.56,104.67,104.43,104.53,71455.0,89.7047,89.7991,89.5932,89.679,71455.0
2016-02-02 10:00:00,104.53,104.69,104.49,104.62,37965.0,89.679,89.8162,89.6447,89.7562,37965.0
2016-02-02 10:10:00,104.61,104.88,104.59,104.88,35288.0,89.7476,89.9792,89.7304,89.9792,35288.0
2016-02-02 10:20:00,104.87,105.01,104.83,104.95,30149.0,89.9707,90.0908,89.9363,90.0393,30149.0
2016-02-02 10:30:00,104.92,105.06,104.72,104.78,60489.0,90.0136,90.1337,89.842,89.8934,60489.0
2016-02-02 10:40:00,104.77,104.83,104.69,104.78,32839.0,89.8849,89.9363,89.8162,89.8934,32839.0
2016-02-02 10:50:00,104.79,104.82,104.59,104.7,46833.0,89.902,89.9278,89.7304,89.8248,46833.0
2016-02-02 11:00:00,104.7,104.75,104.47,104.53,39706.0,89.8248,89.8677,89.6275,89.679,39706.0
2016-02-02 11:10:00,104.55,104.79,104.49,104.75,41021.0,89.6961,89.902,89.6447,89.8677,41021.0
2016-02-02 11:20:00,104.75,104.83,104.62,104.73,45870.0,89.8677,89.9363,89.7562,89.8506,45870.0
2016-02-02 11:30:00,104.71,104.85,104.7,104.76,88896.0,89.8334,89.9535,89.8248,89.8763,88896.0
2016-02-02 11:40:00,104.76,104.85,104.47,104.47,47846.0,89.8763,89.9535,89.6275,89.6275,47846.0
2016-02-02 11:50:00,104.45,104.52,104.39,104.51,37421.0,89.6103,89.6704,89.5589,89.6618,37421.0
2016-02-02 12:00:00,104.51,104.76,104.33,104.4,83860.0,89.6618,89.8763,89.5074,89.5674,83860.0
2016-02-02 12:10:00,104.39,104.48,104.19,104.24,23452.0,89.5589,89.6361,89.3873,89.4302,23452.0
2016-02-02 12:20:00,104.23,104.34,104.18,104.29,26373.0,89.4216,89.516,89.3787,89.4731,26373.0
2016-02-02 12:30:00,104.32,104.32,104.18,104.31,30392.0,89.4988,89.4988,89.3787,89.4902,30392.0
2016-02-02 12:40:00,104.31,104.38,104.27,104.32,30677.0,89.4902,89.5503,89.4559,89.4988,30677.0
2016-02-02 12:50:00,104.35,104.35,104.12,104.32,45816.0,89.5245,89.5245,89.3272,89.4988,45816.0
2016-02-02 13:00:00,104.32,104.39,104.1,104.14,40859.0,89.4988,89.5589,89.3101,89.3444,40859.0
2016-02-02 13:10:00,104.12,104.22,104.07,104.17,42555.0,89.3272,89.413,89.2843,89.3701,42555.0
2016-02-02 13:20:00,104.16,104.26,104.02,104.23,38313.0,89.3615,89.4473,89.2414,89.4216,38313.0
2016-02-02 13:30:00,104.23,104.23,104.01,104.05,35943.0,89.4216,89.4216,89.2328,89.2672,35943.0
2016-02-02 13:40:00,104.03,104.12,103.92,103.94,37641.0,89.25,89.3272,89.1556,89.1728,37641.0
2016-02-02 13:50:00,103.91,103.95,103.66,103.74,53052.0,89.1471,89.1814,88.9326,89.0012,53052.0
2016-02-02 14:00:00,103.75,103.79,103.69,103.73,44845.0,89.0098,89.0441,88.9583,88.9926,44845.0
2016-02-02 14:10:00,103.73,103.84,103.66,103.72,65548.0,88.9926,89.087,88.9326,88.984,65548.0
2016-02-02 14:20:00,103.72,103.77,103.46,103.49,45509.0,88.984,89.0269,88.761,88.7867,45509.0
2016-02-02 14:30:00,103.49,103.76,103.45,103.73,46611.0,88.7867,89.0184,88.7524,88.9926,46611.0
2016-02-02 14:40:00,103.72,103.85,103.7,103.83,78645.0,88.984,89.0956,88.9669,89.0784,78645.0
2016-02-02 14:50:00,103.82,103.95,103.59,103.62,58789.0,89.0698,89.1814,88.8725,88.8983,58789.0
2016-02-02 15:00:00,103.62,103.75,103.61,103.61,50286.0,88.8983,89.0098,88.8897,88.8897,50286.0
2016-02-02 15:10:00,103.61,103.8,103.56,103.74,79401.0,88.8897,89.0527,88.8468,89.0012,79401.0
2016-02-02 15:20:00,103.74,103.77,103.57,103.71,92497.0,89.0012,89.0269,88.8554,88.9755,92497.0
2016-02-02 15:30:00,103.73,103.94,103.72,103.84,101324.0,88.9926,89.1728,88.984,89.087,101324.0
2016-02-02 15:40:00,103.84,103.96,103.73,103.89,125103.0,89.087,89.19,88.9926,89.1299,125103.0
2016-02-02 15:50:00,103.89,103.95,103.75,103.84,238445.0,89.1299,89.1814,89.0098,89.087,238445.0
2016-02-03 09:30:00,104.45,104.68,104.03,104.14,153517.0,89.6103,89.8077,89.25,89.3444,153517.0
2016-02-03 09:40:00,104.14,104.35,103.85,103.99,138953.0,89.3444,89.5245,89.0956,89.2157,138953.0
2016-02-03 09:50:00,103.99,104.02,103.35,103.39,94033.0,89.2157,89.2414,88.6666,88.7009,94033.0
2016-02-03 10:00:00,103.36,103.69,102.85,103.16,238766.0,88.6752,88.9583,88.2377,88.5036,238766.0
2016-02-03 10:10:00,103.13,103.23,102.5,102.72,89855.0,88.4779,88.5637,87.9374,88.1261,89855.0
2016-02-03 10:20:00,102.76,102.76,102.05,102.06,88451.0,88.1604,88.1604,87.5513,87.5599,88451.0
2016-02-03 10:30:00,102.03,102.05,101.67,102.01,80163.0,87.5342,87.5513,87.2253,87.517,80163.0
2016-02-03 10:40:00,101.99,102.0,101.47,101.47,154763.0,87.4998,87.5084,87.0537,87.0537,154763.0
2016-02-03 10:50:00,101.46,101.79,101.36,101.7,91942.0,87.0451,87.3283,86.9593,87.251,91942.0
2016-02-03 11:00:00,101.71,101.78,101.29,101.53,54892.0,87.2596,87.3197,86.8993,87.1052,54892.0
2016-02-03 11:10:00,101.5,101.86,101.3,101.77,57546.0,87.0795,87.3883,86.9079,87.3111,57546.0
2016-02-03 11:20:00,101.75,102.06,101.61,101.73,75989.0,87.2939,87.5599,87.1738,87.2768,75989.0
2016-02-03 11:30:00,101.73,101.86,101.23,101.77,91782.0,87.2768,87.3883,86.8478,87.3111,91782.0
2016-02-03 11:40:00,101.79,102.03,101.75,101.78,108796.0,87.3283,87.5342,87.2939,87.3197,108796.0
2016-02-03 11:50:00,101.77,101.83,101.45,101.47,84174.0,87.3111,87.3626,87.0366,87.0537,84174.0
2016-02-03 12:00:00,101.47,101.68,101.36,101.58,173826.0,87.0537,87.2339,86.9593,87.1481,173826.0
2016-02-03 12:10:00,101.58,101.6,101.38,101.39,75969.0,87.1481,87.1652,86.9765,86.9851,75969.0
2016-02-03 12:20:00,101.35,101.67,101.34,101.51,44409.0,86.9508,87.2253,86.9422,87.088,44409.0
2016-02-03 12:30:00,101.51,101.51,101.01,101.05,71457.0,87.088,87.088,86.6591,86.6934,71457.0
2016-02-03 12:40:00,101.06,101.13,100.62,100.95,78606.0,86.702,86.762,86.3245,86.6076,78606.0
2016-02-03 12:50:00,100.96,101.14,100.76,101.01,73851.0,86.6162,86.7706,86.4446,86.6591,73851.0
2016-02-03 13:00:00,101.0,101.33,101.0,101.15,89458.0,86.6505,86.9336,86.6505,86.7792,89458.0
2016-02-03 13:10:00,101.16,101.25,101.08,101.08,68648.0,86.7878,86.865,86.7191,86.7191,68648.0
2016-02-03 13:20:00,101.1,101.18,100.88,101.08,37842.0,86.7363,86.8049,86.5475,86.7191,37842.0
2016-02-03 13:30:00,101.08,101.1,100.8,100.81,54535.0,86.7191,86.7363,86.4789,86.4875,54535.0
2016-02-03 13:40:00,100.81,101.06,100.77,100.95,34612.0,86.4875,86.702,86.4532,86.6076,34612.0
2016-02-03 13:50:00,100.94,101.03,100.85,100.86,33571.0,86.599,86.6762,86.5218,86.5304,33571.0
2016-02-03 14:00:00,100.89,101.25,100.88,101.14,88198.0,86.5561,86.865,86.5475,86.7706,88198.0
2016-02-03 14:10:00,101.15,101.44,101.11,101.34,92482.0,86.7792,87.028,86.7449,86.9422,92482.0
2016-02-03 14:20:00,101.34,102.27,101.34,102.16,135269.0,86.9422,87.7401,86.9422,87.6457,135269.0
2016-02-03 14:30:00,102.13,102.4,102.12,102.25,64904.0,87.6199,87.8516,87.6114,87.7229,64904.0
2016-02-03 14:40:00,102.25,102.71,102.1,102.54,98289.0,87.7229,88.1175,87.5942,87.9717,98289.0
2016-02-03 14:50:00,102.53,102.57,102.17,102.56,55803.0,87.9631,87.9974,87.6543,87.9889,55803.0
2016-02-03 15:00:00,102.54,102.71,102.36,102.67,90899.0,87.9717,88.1175,87.8173,88.0832,90899.0
2016-02-03 15:10:00,102.68,102.85,102.44,102.61,80318.0,88.0918,88.2377,87.8859,88.0318,80318.0
2016-02-03 15:20:00,102.61,102.69,102.25,102.25,52199.0,88.0318,88.1004,87.7229,87.7229,52199.0
2016-02-03 15:30:00,102.24,102.41,101.89,101.98,111664.0,87.7143,87.8602,87.414,87.4913,111664.0
2016-02-03 15:40:00,101.98,102.07,101.83,101.96,215652.0,87.4913,87.5685,87.3626,87.4741,215652.0
2016-02-03 15:50:00,101.97,102.16,101.89,102.1,309420.0,87.4827,87.6457,87.414,87.5942,309420.0
2016-02-04 09:30:00,102.22,102.39,101.38,101.44,118706.0,87.6972,87.843,86.9765,87.028,118706.0
2016-02-04 09:40:00,101.44,101.89,101.44,101.84,87321.0,87.028,87.414,87.028,87.3711,87321.0
2016-02-04 09:50:00,101.83,101.98,101.68,101.8,167516.0,87.3626,87.4913,87.2339,87.3368,167516.0
2016-02-04 10:00:00,101.78,101.89,101.41,101.69,174617.0,87.3197,87.414,87.0022,87.2425,174617.0
2016-02-04 10:10:00,101.69,102.59,101.62,102.51,87892.0,87.2425,88.0146,87.1824,87.946,87892.0
2016-02-04 10:20:00,102.53,102.66,102.39,102.46,161715.0,87.9631,88.0746,87.843,87.9031,161715.0
2016-02-04 10:30:00,102.48,102.66,102.28,102.5,189581.0,87.9202,88.0746,87.7486,87.9374,189581.0
2016-02-04 10:40:00,102.52,102.55,102.42,102.47,102795.0,87.9545,87.9803,87.8687,87.9116,102795.0
2016-02-04 10:50:00,102.47,102.58,102.34,102.53,91154.0,87.9116,88.006,87.8001,87.9631,91154.0
2016-02-04 11:00:00,102.5,102.5,102.21,102.27,73232.0,87.9374,87.9374,87.6886,87.7401,73232.0
2016-02-04 11:10:00,102.23,102.35,101.86,101.87,64585.0,87.7057,87.8087,87.3883,87.3969,64585.0
2016-02-04 11:20:00,101.9,102.2,101.88,102.1,55837.0,87.4226,87.68,87.4055,87.5942,55837.0
2016-02-04 11:30:00,102.09,102.32,101.99,102.3,52115.0,87.5856,87.783,87.4998,87.7658,52115.0
2016-02-04 11:40:00,102.3,102.41,101.85,102.08,48263.0,87.7658,87.8602,87.3797,87.5771,48263.0
2016-02-04 11:50:00,102.1,102.15,101.92,101.94,39604.0,87.5942,87.6371,87.4398,87.4569,39604.0
2016-02-04 12:00:00,101.94,102.46,101.91,102.38,36672.0,87.4569,87.9031,87.4312,87.8344,36672.0
2016-02-04 12:10:00,102.42,102.49,102.36,102.42,46725.0,87.8687,87.9288,87.8173,87.8687,46725.0
2016-02-04 12:20:00,102.43,102.5,102.29,102.38,37737.0,87.8773,87.9374,87.7572,87.8344,37737.0
2016-02-04 12:30:00,102.34,102.52,102.22,102.46,36145.0,87.8001,87.9545,87.6972,87.9031,36145.0
2016-02-04 12:40:00,102.5,102.62,102.42,102.58,61247.0,87.9374,88.0403,87.8687,88.006,61247.0
2016-02-04 12:50:00,102.59,102.63,102.43,102.54,34228.0,88.0146,88.0489,87.8773,87.9717,34228.0
2016-02-04 13:00:00,102.54,102.8,102.5,102.78,35690.0,87.9717,88.1948,87.9374,88.1776,35690.0
2016-02-04 13:10:00,102.79,103.02,102.77,102.87,35826.0,88.1862,88.3835,88.169,88.2548,35826.0
2016-02-04 13:20:00,102.85,102.98,102.55,102.74,80759.0,88.2377,88.3492,87.9803,88.1433,80759.0
2016-02-04 13:30:00,102.75,102.84,102.64,102.68,37045.0,88.1519,88.2291,88.0575,88.0918,37045.0
2016-02-04 13:40:00,102.68,102.68,102.24,102.27,49064.0,88.0918,88.0918,87.7143,87.7401,49064.0
2016-02-04 13:50:00,102.28,102.54,102.22,102.48,43616.0,87.7486,87.9717,87.6972,87.9202,43616.0
2016-02-04 14:00:00,102.51,102.53,102.16,102.26,48172.0,87.946,87.9631,87.6457,87.7315,48172.0
2016-02-04 14:10:00,102.23,102.62,102.18,102.56,43416.0,87.7057,88.0403,87.6628,87.9889,43416.0
2016-02-04 14:20:00,102.58,102.6,102.41,102.44,57239.0,88.006,88.0232,87.8602,87.8859,57239.0
2016-02-04 14:30:00,102.42,102.55,102.26,102.3,62555.0,87.8687,87.9803,87.7315,87.7658,62555.0
2016-02-04 14:40:00,102.3,102.5,102.29,102.35,128275.0,87.7658,87.9374,87.7572,87.8087,128275.0
2016-02-04 14:50:00,102.33,102.57,102.1,102.5,87907.0,87.7915,87.9974,87.5942,87.9374,87907.0
2016-02-04 15:00:00,102.48,102.5,102.19,102.34,88171.0,87.9202,87.9374,87.6714,87.8001,88171.0
2016-02-04 15:10:00,102.35,102.63,102.18,102.41,104957.0,87.8087,88.0489,87.6628,87.8602,104957.0
2016-02-04 15:20:00,102.4,102.65,102.39,102.5,82544.0,87.8516,88.0661,87.843,87.9374,82544.0
2016-02-04 15:30:00,102.5,102.65,102.36,102.58,109819.0,87.9374,88.0661,87.8173,88.006,109819.0
2016-02-04 15:40:00,102.59,102.77,102.52,102.65,123642.0,88.0146,88.169,87.9545,88.0661,123642.0
2016-02-04 15:50:00,102.66,102.82,102.57,102.75,220026.0,88.0746,88.2119,87.9974,88.1519,220026.0
2016-02-05 09:30:00,102.1,102.59,102.0,102.4,62326.0,87.5942,88.0146,87.5084,87.8516,62326.0
2016-02-05 09:40:00,102.46,102.47,101.69,101.76,105219.0,87.9031,87.9116,87.2425,87.3025,105219.0
2016-02-05 09:50:00,101.76,101.78,101.0,101.06,105394.0,87.3025,87.3197,86.6505,86.702,105394.0
2016-02-05 10:00:00,101.05,101.26,100.73,100.75,65504.0,86.6934,86.8736,86.4189,86.436,65504.0
2016-02-05 10:10:00,100.74,100.95,100.42,100.43,98206.0,86.4274,86.6076,86.1529,86.1615,98206.0
2016-02-05 10:20:00,100.42,100.45,99.82,99.92,106232.0,86.1529,86.1786,85.6381,85.7239,106232.0
2016-02-05 10:30:00,99.9,100.15,99.9,99.93,80328.0,85.7068,85.9213,85.7068,85.7325,80328.0
2016-02-05 10:40:00,99.91,100.0,99.81,99.91,77212.0,85.7154,85.7926,85.6296,85.7154,77212.0
2016-02-05 10:50:00,99.91,99.92,99.65,99.66,31518.0,85.7154,85.7239,85.4923,85.5009,31518.0
2016-02-05 11:00:00,99.7,99.74,99.34,99.36,47647.0,85.5352,85.5695,85.2263,85.2435,47647.0
2016-02-05 11:10:00,99.34,99.49,99.03,99.08,57003.0,85.2263,85.355,84.9604,85.0033,57003.0
2016-02-05 11:20:00,99.07,99.42,99.04,99.41,70830.0,84.9947,85.295,84.969,85.2864,70830.0
2016-02-05 11:30:00,99.42,99.52,99.18,99.49,61340.0,85.295,85.3808,85.0891,85.355,61340.0
2016-02-05 11:40:00,99.48,99.67,99.42,99.57,49754.0,85.3464,85.5094,85.295,85.4237,49754.0
2016-02-05 11:50:00,99.59,99.66,99.44,99.58,47129.0,85.4408,85.5009,85.3121,85.4322,47129.0
2016-02-05 12:00:00,99.56,99.77,99.55,99.75,65481.0,85.4151,85.5952,85.4065,85.5781,65481.0
2016-02-05 12:10:00,99.74,99.84,99.57,99.79,45954.0,85.5695,85.6553,85.4237,85.6124,45954.0
2016-02-05 12:20:00,99.77,100.1,99.77,100.06,54184.0,85.5952,85.8784,85.5952,85.844,54184.0
2016-02-05 12:30:00,100.06,100.2,100.01,100.16,49712.0,85.844,85.9642,85.8011,85.9298,49712.0
2016-02-05 12:40:00,100.15,100.17,100.0,100.02,47883.0,85.9213,85.9384,85.7926,85.8097,47883.0
2016-02-05 12:50:00,100.02,100.05,99.8,100.02,45440.0,85.8097,85.8355,85.621,85.8097,45440.0
2016-02-05 13:00:00,100.02,100.06,99.94,100.0,64198.0,85.8097,85.844,85.7411,85.7926,64198.0
2016-02-05 13:10:00,100.0,100.0,99.83,99.85,67787.0,85.7926,85.7926,85.6467,85.6639,67787.0
2016-02-05 13:20:00,99.84,99.9,99.73,99.82,66939.0,85.6553,85.7068,85.5609,85.6381,66939.0
2016-02-05 13:30:00,99.84,99.9,99.74,99.76,44556.0,85.6553,85.7068,85.5695,85.5867,44556.0
2016-02-05 13:40:00,99.73,99.79,99.37,99.39,46149.0,85.5609,85.6124,85.2521,85.2692,46149.0
2016-02-05 13:50:00,99.38,99.45,99.28,99.33,82593.0,85.2607,85.3207,85.1749,85.2178,82593.0
2016-02-05 14:00:00,99.37,99.47,99.02,99.08,75499.0,85.2521,85.3379,84.9518,85.0033,75499.0
2016-02-05 14:10:00,99.06,99.06,98.58,98.61,71447.0,84.9861,84.9861,84.5743,84.6,71447.0
2016-02-05 14:20:00,98.62,98.9,98.58,98.7,51008.0,84.6086,84.8488,84.5743,84.6773,51008.0
2016-02-05 14:30:00,98.71,99.18,98.65,99.08,97352.0,84.6858,85.0891,84.6344,85.0033,97352.0
2016-02-05 14:40:00,99.09,99.09,98.91,99.08,68667.0,85.0119,85.0119,84.8574,85.0033,68667.0
2016-02-05 14:50:00,99.08,99.08,98.92,98.95,46017.0,85.0033,85.0033,84.866,84.8917,46017.0
2016-02-05 15:00:00,98.96,98.98,98.71,98.78,119045.0,84.9003,84.9175,84.6858,84.7459,119045.0
2016-02-05 15:10:00,98.78,99.0,98.75,98.99,170552.0,84.7459,84.9346,84.7202,84.9261,170552.0
2016-02-05 15:20:00,98.99,99.17,98.97,99.08,127584.0,84.9261,85.0805,84.9089,85.0033,127584.0
2016-02-05 15:30:00,99.07,99.09,98.75,98.78,126769.0,84.9947,85.0119,84.7202,84.7459,126769.0
2016-02-05 15:40:00,98.77,98.91,98.68,98.84,148719.0,84.7373,84.8574,84.6601,84.7974,148719.0
2016-02-05 15:50:00,98.85,99.0,98.61,98.98,317312.0,84.806,84.9346,84.6,84.9175,317312.0
2016-02-08 09:30:00,96.65,96.65,94.43,94.46,339816.0,82.9185,82.9185,81.0139,81.0397,339816.0
2016-02-08 09:40:00,94.54,95.71,94.32,95.23,273239.0,81.1083,82.1121,80.9195,81.7003,273239.0
2016-02-08 09:50:00,95.25,95.28,94.56,95.06,231333.0,81.7174,81.7432,81.1254,81.5544,231333.0
2016-02-08 10:00:00,95.04,95.53,94.89,95.0,157204.0,81.5373,81.9576,81.4086,81.5029,157204.0
2016-02-08 10:10:00,94.99,95.03,94.39,94.39,168644.0,81.4944,81.5287,80.9796,80.9796,168644.0
2016-02-08 10:20:00,94.39,94.62,94.01,94.44,123193.0,80.9796,81.1769,80.6536,81.0225,123193.0
2016-02-08 10:30:00,94.44,95.07,94.41,94.75,109860.0,81.0225,81.563,80.9968,81.2885,109860.0
2016-02-08 10:40:00,94.78,95.03,94.44,94.83,182421.0,81.3142,81.5287,81.0225,81.3571,182421.0
2016-02-08 10:50:00,94.86,94.87,94.5,94.68,95365.0,81.3828,81.3914,81.074,81.2284,95365.0
2016-02-08 11:00:00,94.7,94.73,94.16,94.19,178361.0,81.2456,81.2713,80.7823,80.808,178361.0
2016-02-08 11:10:00,94.19,94.36,93.91,94.32,94355.0,80.808,80.9539,80.5678,80.9195,94355.0
2016-02-08 11:20:00,94.33,94.55,94.22,94.36,133697.0,80.9281,81.1169,80.8338,80.9539,133697.0
2016-02-08 11:30:00,94.37,94.37,93.88,93.93,106885.0,80.9624,80.9624,80.5421,80.585,106885.0
2016-02-08 11:40:00,93.92,94.13,93.35,93.7,176067.0,80.5764,80.7565,80.0874,80.3876,176067.0
2016-02-08 11:50:00,93.68,94.12,93.63,94.03,83370.0,80.3705,80.748,80.3276,80.6707,83370.0
2016-02-08 12:00:00,93.99,94.54,93.99,94.48,130889.0,80.6364,81.1083,80.6364,81.0568,130889.0
2016-02-08 12:10:00,94.51,94.62,94.23,94.52,131375.0,81.0826,81.1769,80.8423,81.0911,131375.0
2016-02-08 12:20:00,94.52,94.6,94.38,94.5,82921.0,81.0911,81.1598,80.971,81.074,82921.0
2016-02-08 12:30:00,94.5,94.6,94.04,94.06,133568.0,81.074,81.1598,80.6793,80.6965,133568.0
2016-02-08 12:40:00,94.04,94.09,93.87,93.89,118431.0,80.6793,80.7222,80.5335,80.5506,118431.0
2016-02-08 12:50:00,93.9,94.05,93.84,94.05,140612.0,80.5592,80.6879,80.5077,80.6879,140612.0
2016-02-08 13:00:00,94.04,94.06,93.86,93.94,72088.0,80.6793,80.6965,80.5249,80.5935,72088.0
2016-02-08 13:10:00,93.92,94.15,93.89,94.03,41541.0,80.5764,80.7737,80.5506,80.6707,41541.0
2016-02-08 13:20:00,94.02,94.24,93.97,94.22,75774.0,80.6622,80.8509,80.6193,80.8338,75774.0
2016-02-08 13:30:00,94.2,94.44,94.19,94.31,44763.0,80.8166,81.0225,80.808,80.911,44763.0
2016-02-08 13:40:00,94.29,94.3,93.97,94.03,62132.0,80.8938,80.9024,80.6193,80.6707,62132.0
2016-02-08 13:50:00,94.02,94.12,93.96,94.01,65265.0,80.6622,80.748,80.6107,80.6536,65265.0
2016-02-08 14:00:00,94.01,94.3,93.98,94.29,90206.0,80.6536,80.9024,80.6279,80.8938,90206.0
2016-02-08 14:10:00,94.3,94.3,93.96,94.03,87645.0,80.9024,80.9024,80.6107,80.6707,87645.0
2016-02-08 14:20:00,94.03,94.26,93.98,94.19,59259.0,80.6707,80.8681,80.6279,80.808,59259.0
2016-02-08 14:30:00,94.17,94.18,93.87,94.13,93756.0,80.7909,80.7994,80.5335,80.7565,93756.0
2016-02-08 14:40:00,94.13,94.4,94.09,94.13,184761.0,80.7565,80.9882,80.7222,80.7565,184761.0
2016-02-08 14:50:00,94.12,94.2,93.95,94.02,138116.0,80.748,80.8166,80.6021,80.6622,138116.0
2016-02-08 15:00:00,94.01,94.11,93.94,94.01,142088.0,80.6536,80.7394,80.5935,80.6536,142088.0
2016-02-08 15:10:00,94.0,94.49,94.0,94.4,188881.0,80.645,81.0654,80.645,80.9882,188881.0
2016-02-08 15:20:00,94.38,94.44,94.25,94.33,241235.0,80.971,81.0225,80.8595,80.9281,241235.0
2016-02-08 15:30:00,94.34,94.83,94.32,94.7,215665.0,80.9367,81.3571,80.9195,81.2456,215665.0
2016-02-08 15:40:00,94.69,95.36,94.63,95.21,314030.0,81.237,81.8118,81.1855,81.6831,314030.0
2016-02-08 15:50:00,95.2,95.2,94.96,95.09,433312.0,81.6745,81.6745,81.4686,81.5801,433312.0
2016-02-09 09:30:00,94.01,94.5,93.19,94.49,242420.0,80.6536,81.074,79.9501,81.0654,242420.0
2016-02-09 09:40:00,94.47,95.08,94.22,94.97,156404.0,81.0482,81.5716,80.8338,81.4772,156404.0
2016-02-09 09:50:00,94.95,95.01,94.41,94.52,196581.0,81.46,81.5115,80.9968,81.0911,196581.0
2016-02-09 10:00:00,94.49,94.97,94.47,94.89,193818.0,81.0654,81.4772,81.0482,81.4086,193818.0
2016-02-09 10:10:00,94.86,94.87,93.99,94.38,113056.0,81.3828,81.3914,80.6364,80.971,113056.0
2016-02-09 10:20:00,94.38,94.63,94.14,94.45,130496.0,80.971,81.1855,80.7651,81.0311,130496.0
2016-02-09 10:30:00,94.45,94.46,94.1,94.26,85812.0,81.0311,81.0397,80.7308,80.8681,85812.0
2016-02-09 10:40:00,94.26,94.26,93.89,94.03,113775.0,80.8681,80.8681,80.5506,80.6707,113775.0
2016-02-09 10:50:00,94.04,94.11,93.6,94.0,110791.0,80.6793,80.7394,80.3018,80.645,110791.0
2016-02-09 11:00:00,94.03,94.34,93.94,94.26,107687.0,80.6707,80.9367,80.5935,80.8681,107687.0
2016-02-09 11:10:00,94.27,94.73,94.23,94.31,136048.0,80.8767,81.2713,80.8423,80.911,136048.0
2016-02-09 11:20:00,94.31,94.52,94.18,94.39,136867.0,80.911,81.0911,80.7994,80.9796,136867.0
2016-02-09 11:30:00,94.36,94.47,93.83,93.89,110801.0,80.9539,81.0482,80.4992,80.5506,110801.0
2016-02-09 11:40:00,93.89,94.18,93.89,94.02,126567.0,80.5506,80.7994,80.5506,80.6622,126567.0
2016-02-09 11:50:00,93.98,94.0,92.97,92.98,158907.0,80.6279,80.645,79.7613,79.7699,158907.0
2016-02-09 12:00:00,92.98,93.11,92.42,92.95,233838.0,79.7699,79.8815,79.2895,79.7442,233838.0
2016-02-09 12:10:00,92.95,93.01,92.51,92.85,149015.0,79.7442,79.7957,79.3667,79.6584,149015.0
2016-02-09 12:20:00,92.86,92.99,92.73,92.91,87970.0,79.667,79.7785,79.5554,79.7099,87970.0
2016-02-09 12:30:00,92.92,93.05,92.73,92.74,94169.0,79.7185,79.83,79.5554,79.564,94169.0
2016-02-09 12:40:00,92.77,92.82,92.22,92.25,101302.0,79.5898,79.6327,79.1179,79.1436,101302.0
2016-02-09 12:50:00,92.23,92.39,92.02,92.19,181446.0,79.1265,79.2638,78.9463,79.0922,181446.0
2016-02-09 13:00:00,92.2,92.23,91.83,91.85,112783.0,79.1007,79.1265,78.7833,78.8005,112783.0
2016-02-09 13:10:00,91.85,91.89,91.63,91.84,122624.0,78.8005,78.8348,78.6117,78.7919,122624.0
2016-02-09 13:20:00,91.83,92.01,91.59,91.62,127482.0,78.7833,78.9377,78.5774,78.6031,127482.0
2016-02-09 13:30:00,91.62,92.04,91.4,91.61,191831.0,78.6031,78.9635,78.4144,78.5946,191831.0
2016-02-09 13:40:00,91.62,92.02,91.59,91.8,95677.0,78.6031,78.9463,78.5774,78.7576,95677.0
2016-02-09 13:50:00,91.79,92.13,91.76,92.08,119812.0,78.749,79.0407,78.7233,78.9978,119812.0
2016-02-09 14:00:00,92.09,92.84,92.06,92.79,125029.0,79.0064,79.6498,78.9806,79.6069,125029.0
2016-02-09 14:10:00,92.79,92.82,92.6,92.68,130044.0,79.6069,79.6327,79.4439,79.5125,130044.0
2016-02-09 14:20:00,92.68,92.71,92.26,92.56,183729.0,79.5125,79.5383,79.1522,79.4096,183729.0
2016-02-09 14:30:00,92.57,93.38,92.57,93.31,118748.0,79.4182,80.1131,79.4182,80.053,118748.0
2016-02-09 14:40:00,93.31,93.71,93.22,93.58,142419.0,80.053,80.3962,79.9758,80.2847,142419.0
2016-02-09 14:50:00,93.57,93.86,93.53,93.63,120973.0,80.2761,80.5249,80.2418,80.3276,120973.0
2016-02-09 15:00:00,93.64,94.32,93.59,94.18,138105.0,80.3362,80.9195,80.2933,80.7994,138105.0
2016-02-09 15:10:00,94.17,94.2,93.75,93.75,142535.0,80.7909,80.8166,80.4305,80.4305,142535.0
2016-02-09 15:20:00,93.73,93.85,93.37,93.49,129230.0,80.4134,80.5163,80.1045,80.2075,129230.0
2016-02-09 15:30:00,93.48,93.99,93.46,93.77,216213.0,80.1989,80.6364,80.1817,80.4477,216213.0
2016-02-09 15:40:00,93.78,93.8,93.35,93.36,198675.0,80.4563,80.4734,80.0874,80.0959,198675.0
2016-02-09 15:50:00,93.36,93.51,93.22,93.32,325770.0,80.0959,80.2246,79.9758,80.0616,325770.0
2016-02-10 09:30:00,94.43,95.74,94.4,95.25,270080.0,81.0139,82.1378,80.9882,81.7174,270080.0
2016-02-10 09:40:00,95.27,95.71,94.55,94.85,138154.0,81.7346,82.1121,81.1169,81.3742,138154.0
2016-02-10 09:50:00,94.86,94.94,94.49,94.76,157491.0,81.3828,81.4515,81.0654,81.297,157491.0
2016-02-10 10:00:00,94.79,94.99,94.64,94.81,154406.0,81.3228,81.4944,81.1941,81.3399,154406.0
2016-02-10 10:10:00,94.82,95.26,94.78,94.98,130115.0,81.3485,81.726,81.3142,81.4858,130115.0
2016-02-10 10:20:00,94.97,94.97,94.72,94.88,107275.0,81.4772,81.4772,81.2627,81.4,107275.0
2016-02-10 10:30:00,94.88,95.45,94.88,95.41,93702.0,81.4,81.889,81.4,81.8547,93702.0
2016-02-10 10:40:00,95.4,95.4,94.51,94.57,70656.0,81.8461,81.8461,81.0826,81.134,70656.0
2016-02-10 10:50:00,94.56,94.78,94.32,94.47,69463.0,81.1254,81.3142,80.9195,81.0482,69463.0
2016-02-10 11:00:00,94.48,94.69,94.31,94.33,53853.0,81.0568,81.237,80.911,80.9281,53853.0
2016-02-10 11:10:00,94.33,94.94,94.28,94.94,54558.0,80.9281,81.4515,80.8852,81.4515,54558.0
2016-02-10 11:20:00,94.92,95.26,94.9,94.97,40924.0,81.4343,81.726,81.4171,81.4772,40924.0
2016-02-10 11:30:00,94.98,95.21,94.38,94.38,95285.0,81.4858,81.6831,80.971,80.971,95285.0
2016-02-10 11:40:00,94.41,94.55,94.26,94.52,67420.0,80.9968,81.1169,80.8681,81.0911,67420.0
2016-02-10 11:50:00,94.5,94.58,94.42,94.44,73708.0,81.074,81.1426,81.0053,81.0225,73708.0
2016-02-10 12:00:00,94.47,94.78,94.39,94.76,46524.0,81.0482,81.3142,80.9796,81.297,46524.0
2016-02-10 12:10:00,94.77,94.8,94.55,94.63,42601.0,81.3056,81.3314,81.1169,81.1855,42601.0
2016-02-10 12:20:00,94.65,94.96,94.63,94.95,27901.0,81.2027,81.4686,81.1855,81.46,27901.0
2016-02-10 12:30:00,94.97,95.11,94.72,95.05,46021.0,81.4772,81.5973,81.2627,81.5458,46021.0
2016-02-10 12:40:00,95.07,95.18,94.96,95.02,32398.0,81.563,81.6574,81.4686,81.5201,32398.0
2016-02-10 12:50:00,95.02,95.11,94.86,95.06,37925.0,81.5201,81.5973,81.3828,81.5544,37925.0
2016-02-10 13:00:00,95.08,95.21,94.9,94.9,48743.0,81.5716,81.6831,81.4171,81.4171,48743.0
2016-02-10 13:10:00,94.89,95.0,94.84,94.98,45760.0,81.4086,81.5029,81.3657,81.4858,45760.0
2016-02-10 13:20:00,94.99,95.09,94.55,94.62,46624.0,81.4944,81.5801,81.1169,81.1769,46624.0
2016-02-10 13:30:00,94.62,94.84,94.46,94.75,50943.0,81.1769,81.3657,81.0397,81.2885,50943.0
2016-02-10 13:40:00,94.76,94.97,94.6,94.89,63575.0,81.297,81.4772,81.1598,81.4086,63575.0
2016-02-10 13:50:00,94.93,94.95,94.77,94.89,54860.0,81.4429,81.46,81.3056,81.4086,54860.0
2016-02-10 14:00:00,94.9,95.1,94.83,95.1,45065.0,81.4171,81.5887,81.3571,81.5887,45065.0
2016-02-10 14:10:00,95.11,95.21,94.99,95.11,53754.0,81.5973,81.6831,81.4944,81.5973,53754.0
2016-02-10 14:20:00,95.09,95.09,94.87,95.0,52477.0,81.5801,81.5801,81.3914,81.5029,52477.0
2016-02-10 14:30:00,95.01,95.14,94.94,94.94,73354.0,81.5115,81.623,81.4515,81.4515,73354.0
2016-02-10 14:40:00,94.94,94.94,94.55,94.55,66521.0,81.4515,81.4515,81.1169,81.1169,66521.0
2016-02-10 14:50:00,94.54,94.8,94.44,94.69,59541.0,81.1083,81.3314,81.0225,81.237,59541.0
2016-02-10 15:00:00,94.71,95.14,94.68,94.81,87196.0,81.2541,81.623,81.2284,81.3399,87196.0
2016-02-10 15:10:00,94.82,94.87,94.25,94.32,86016.0,81.3485,81.3914,80.8595,80.9195,86016.0
2016-02-10 15:20:00,94.32,94.6,94.32,94.4,79189.0,80.9195,81.1598,80.9195,80.9882,79189.0
2016-02-10 15:30:00,94.41,94.53,94.22,94.22,101080.0,80.9968,81.0997,80.8338,80.8338,101080.0
2016-02-10 15:40:00,94.21,94.43,94.13,94.36,122470.0,80.8252,81.0139,80.7565,80.9539,122470.0
2016-02-10 15:50:00,94.35,94.35,94.14,94.19,202920.0,80.9453,80.9453,80.7651,80.808,202920.0
2016-02-11 09:30:00,92.54,93.4,92.44,92.44,193097.0,79.3924,80.1303,79.3066,79.3066,193097.0
2016-02-11 09:40:00,92.42,93.24,92.25,93.03,93927.0,79.2895,79.993,79.1436,79.8128,93927.0
2016-02-11 09:50:00,93.05,93.75,92.96,93.44,93297.0,79.83,80.4305,79.7528,80.1646,93297.0
2016-02-11 10:00:00,93.42,93.74,93.27,93.65,108901.0,80.1474,80.422,80.0187,80.3447,108901.0
2016-02-11 10:10:00,93.68,93.92,93.56,93.69,92832.0,80.3705,80.5764,80.2675,80.3791,92832.0
2016-02-11 10:20:00,93.62,93.89,93.52,93.56,49600.0,80.319,80.5506,80.2332,80.2675,49600.0
2016-02-11 10:30:00,93.58,93.64,93.47,93.48,52764.0,80.2847,80.3362,80.1903,80.1989,52764.0
2016-02-11 10:40:00,93.49,93.8,93.38,93.7,73695.0,80.2075,80.4734,80.1131,80.3876,73695.0
2016-02-11 10:50:00,93.73,93.75,93.39,93.45,45032.0,80.4134,80.4305,80.1217,80.1732,45032.0
2016-02-11 11:00:00,93.47,93.49,93.05,93.18,75603.0,80.1903,80.2075,79.83,79.9415,75603.0
2016-02-11 11:10:00,93.19,93.23,92.85,93.05,39080.0,79.9501,79.9844,79.6584,79.83,39080.0
2016-02-11 11:20:00,93.09,93.31,93.03,93.07,52628.0,79.8643,80.053,79.8128,79.8471,52628.0
2016-02-11 11:30:00,93.09,93.12,92.71,92.89,85271.0,79.8643,79.89,79.5383,79.6927,85271.0
2016-02-11 11:40:00,92.87,93.14,92.8,92.98,60471.0,79.6756,79.9072,79.6155,79.7699,60471.0
2016-02-11 11:50:00,92.97,93.27,92.97,93.22,60973.0,79.7613,80.0187,79.7613,79.9758,60973.0
2016-02-11 12:00:00,93.21,93.35,93.14,93.28,46522.0,79.9672,80.0874,79.9072,80.0273,46522.0
2016-02-11 12:10:00,93.29,93.48,93.21,93.25,144585.0,80.0359,80.1989,79.9672,80.0016,144585.0
2016-02-11 12:20:00,93.23,93.63,93.18,93.41,65570.0,79.9844,80.3276,79.9415,80.1388,65570.0
2016-02-11 12:30:00,93.41,93.43,93.25,93.28,52148.0,80.1388,80.156,80.0016,80.0273,52148.0
2016-02-11 12:40:00,93.29,93.51,93.18,93.46,33908.0,80.0359,80.2246,79.9415,80.1817,33908.0
2016-02-11 12:50:00,93.49,93.62,93.34,93.5,60988.0,80.2075,80.319,80.0788,80.216,60988.0
2016-02-11 13:00:00,93.52,93.75,93.48,93.7,100454.0,80.2332,80.4305,80.1989,80.3876,100454.0
2016-02-11 13:10:00,93.69,93.74,93.55,93.68,41821.0,80.3791,80.422,80.2589,80.3705,41821.0
2016-02-11 13:20:00,93.7,93.89,93.63,93.69,68334.0,80.3876,80.5506,80.3276,80.3791,68334.0
2016-02-11 13:30:00,93.69,93.82,93.31,93.55,133376.0,80.3791,80.4906,80.053,80.2589,133376.0
2016-02-11 13:40:00,93.55,93.63,93.32,93.48,70836.0,80.2589,80.3276,80.0616,80.1989,70836.0
2016-02-11 13:50:00,93.48,93.48,93.25,93.36,48919.0,80.1989,80.1989,80.0016,80.0959,48919.0
2016-02-11 14:00:00,93.33,93.47,93.23,93.39,58009.0,80.0702,80.1903,79.9844,80.1217,58009.0
2016-02-11 14:10:00,93.4,93.56,93.0,93.02,77884.0,80.1303,80.2675,79.7871,79.8042,77884.0
2016-02-11 14:20:00,93.01,93.32,92.97,93.02,48935.0,79.7957,80.0616,79.7613,79.8042,48935.0
2016-02-11 14:30:00,93.03,93.24,92.85,93.11,210404.0,79.8128,79.993,79.6584,79.8815,210404.0
2016-02-11 14:40:00,93.13,93.41,92.87,93.2,150722.0,79.8986,80.1388,79.6756,79.9587,150722.0
2016-02-11 14:50:00,93.2,93.62,93.18,93.25,74681.0,79.9587,80.319,79.9415,80.0016,74681.0
2016-02-11 15:00:00,93.32,93.32,92.9,93.16,70599.0,80.0616,80.0616,79.7013,79.9244,70599.0
2016-02-11 15:10:00,93.19,93.58,93.16,93.27,93809.0,79.9501,80.2847,79.9244,80.0187,93809.0
2016-02-11 15:20:00,93.26,93.62,93.2,93.58,133780.0,80.0101,80.319,79.9587,80.2847,133780.0
2016-02-11 15:30:00,93.58,93.83,93.36,93.79,127561.0,80.2847,80.4992,80.0959,80.4648,127561.0
2016-02-11 15:40:00,93.79,93.9,93.59,93.75,134154.0,80.4648,80.5592,80.2933,80.4305,134154.0
2016-02-11 15:50:00,93.76,93.87,93.37,93.41,274360.0,80.4391,80.5335,80.1045,80.1388,274360.0
2016-02-12 09:30:00,94.43,94.63,93.99,94.16,84090.0,81.0139,81.1855,80.6364,80.7823,84090.0
2016-02-12 09:40:00,94.11,94.5,94.1,94.36,32401.0,80.7394,81.074,80.7308,80.9539,32401.0
2016-02-12 09:50:00,94.39,94.4,94.03,94.09,43097.0,80.9796,80.9882,80.6707,80.7222,43097.0
2016-02-12 10:00:00,94.06,94.41,93.99,94.37,35405.0,80.6965,80.9968,80.6364,80.9624,35405.0
2016-02-12 10:10:00,94.39,94.42,94.16,94.4,86064.0,80.9796,81.0053,80.7823,80.9882,86064.0
2016-02-12 10:20:00,94.4,94.44,94.33,94.33,77397.0,80.9882,81.0225,80.9281,80.9281,77397.0
2016-02-12 10:30:00,94.35,94.48,94.2,94.38,63235.0,80.9453,81.0568,80.8166,80.971,63235.0
2016-02-12 10:40:00,94.35,94.77,94.32,94.77,56120.0,80.9453,81.3056,80.9195,81.3056,56120.0
2016-02-12 10:50:00,94.76,95.0,94.56,94.56,42849.0,81.297,81.5029,81.1254,81.1254,42849.0
2016-02-12 11:00:00,94.55,94.77,94.49,94.67,68967.0,81.1169,81.3056,81.0654,81.2198,68967.0
2016-02-12 11:10:00,94.69,94.87,94.66,94.78,96967.0,81.237,81.3914,81.2112,81.3142,96967.0
2016-02-12 11:20:00,94.78,94.83,94.67,94.78,64213.0,81.3142,81.3571,81.2198,81.3142,64213.0
2016-02-12 11:30:00,94.81,94.87,94.79,94.83,44668.0,81.3399,81.3914,81.3228,81.3571,44668.0
2016-02-12 11:40:00,94.82,94.88,94.78,94.81,42320.0,81.3485,81.4,81.3142,81.3399,42320.0
2016-02-12 11:50:00,94.81,94.85,94.59,94.59,33057.0,81.3399,81.3742,81.1512,81.1512,33057.0
2016-02-12 12:00:00,94.6,94.65,94.5,94.53,35683.0,81.1598,81.2027,81.074,81.0997,35683.0
2016-02-12 12:10:00,94.52,94.6,94.48,94.5,56769.0,81.0911,81.1598,81.0568,81.074,56769.0
2016-02-12 12:20:00,94.51,94.6,94.46,94.58,51060.0,81.0826,81.1598,81.0397,81.1426,51060.0
2016-02-12 12:30:00,94.6,94.7,94.52,94.65,66786.0,81.1598,81.2456,81.0911,81.2027,66786.0
2016-02-12 12:40:00,94.65,94.67,94.6,94.65,108622.0,81.2027,81.2198,81.1598,81.2027,108622.0
2016-02-12 12:50:00,94.65,94.65,94.53,94.53,31175.0,81.2027,81.2027,81.0997,81.0997,31175.0
2016-02-12 13:00:00,94.55,94.57,94.43,94.47,58461.0,81.1169,81.134,81.0139,81.0482,58461.0
2016-02-12 13:10:00,94.47,94.57,94.43,94.56,49441.0,81.0482,81.134,81.0139,81.1254,49441.0
2016-02-12 13:20:00,94.56,94.61,94.53,94.55,38707.0,81.1254,81.1683,81.0997,81.1169,38707.0
2016-02-12 13:30:00,94.55,94.58,94.49,94.5,53717.0,81.1169,81.1426,81.0654,81.074,53717.0
2016-02-12 13:40:00,94.52,94.55,94.44,94.53,54600.0,81.0911,81.1169,81.0225,81.0997,54600.0
2016-02-12 13:50:00,94.53,94.55,94.45,94.55,93514.0,81.0997,81.1169,81.0311,81.1169,93514.0
2016-02-12 14:00:00,94.53,94.76,94.46,94.75,95833.0,81.0997,81.297,81.0397,81.2885,95833.0
2016-02-12 14:10:00,94.76,94.93,94.76,94.76,132378.0,81.297,81.4429,81.297,81.297,132378.0
2016-02-12 14:20:00,94.77,94.88,94.68,94.85,45176.0,81.3056,81.4,81.2284,81.3742,45176.0
2016-02-12 14:30:00,94.85,94.87,94.64,94.69,57384.0,81.3742,81.3914,81.1941,81.237,57384.0
2016-02-12 14:40:00,94.69,94.75,94.63,94.7,62890.0,81.237,81.2885,81.1855,81.2456,62890.0
2016-02-12 14:50:00,94.7,94.77,94.66,94.68,37068.0,81.2456,81.3056,81.2112,81.2284,37068.0
2016-02-12 15:00:00,94.67,94.73,94.55,94.65,42440.0,81.2198,81.2713,81.1169,81.2027,42440.0
2016-02-12 15:10:00,94.64,94.76,94.64,94.74,52833.0,81.1941,81.297,81.1941,81.2799,52833.0
2016-02-12 15:20:00,94.73,94.77,94.59,94.68,84499.0,81.2713,81.3056,81.1512,81.2284,84499.0
2016-02-12 15:30:00,94.68,94.69,94.47,94.5,49881.0,81.2284,81.237,81.0482,81.074,49881.0
2016-02-12 15:40:00,94.52,94.77,94.42,94.7,103398.0,81.0911,81.3056,81.0053,81.2456,103398.0
2016-02-12 15:50:00,94.72,94.84,94.61,94.7,188516.0,81.2627,81.3657,81.1683,81.2456,188516.0
2016-02-16 09:30:00,96.24,96.71,95.68,95.94,203302.0,82.5668,82.97,82.0863,82.3094,203302.0
2016-02-16 09:40:00,95.86,96.05,95.64,95.77,66659.0,82.2408,82.4038,82.052,82.1635,66659.0
2016-02-16 09:50:00,95.75,95.79,95.48,95.7,54896.0,82.1464,82.1807,81.9147,82.1035,54896.0
2016-02-16 10:00:00,95.67,95.82,95.57,95.69,40405.0,82.0777,82.2064,81.992,82.0949,40405.0
2016-02-16 10:10:00,95.67,95.75,95.6,95.73,56206.0,82.0777,82.1464,82.0177,82.1292,56206.0
2016-02-16 10:20:00,95.72,96.0,95.71,95.92,65959.0,82.1206,82.3609,82.1121,82.2922,65959.0
2016-02-16 10:30:00,95.92,96.21,95.89,96.09,120863.0,82.2922,82.541,82.2665,82.4381,120863.0
2016-02-16 10:40:00,96.09,96.18,96.03,96.17,66595.0,82.4381,82.5153,82.3866,82.5067,66595.0
2016-02-16 10:50:00,96.16,96.16,96.04,96.09,87526.0,82.4981,82.4981,82.3952,82.4381,87526.0
2016-02-16 11:00:00,96.06,96.11,95.89,96.05,49391.0,82.4123,82.4552,82.2665,82.4038,49391.0
2016-02-16 11:10:00,96.04,96.1,95.99,96.09,65567.0,82.3952,82.4467,82.3523,82.4381,65567.0
2016-02-16 11:20:00,96.12,96.32,96.1,96.28,40656.0,82.4638,82.6354,82.4467,82.6011,40656.0
2016-02-16 11:30:00,96.26,96.39,96.25,96.38,36031.0,82.5839,82.6955,82.5753,82.6869,36031.0
2016-02-16 11:40:00,96.38,96.38,96.28,96.34,56021.0,82.6869,82.6869,82.6011,82.6526,56021.0
2016-02-16 11:50:00,96.34,96.39,96.29,96.33,41576.0,82.6526,82.6955,82.6097,82.644,41576.0
2016-02-16 12:00:00,96.34,96.48,96.29,96.45,88216.0,82.6526,82.7727,82.6097,82.7469,88216.0
2016-02-16 12:10:00,96.46,96.66,96.44,96.57,43159.0,82.7555,82.9271,82.7383,82.8499,43159.0
2016-02-16 12:20:00,96.57,96.59,96.45,96.49,62941.0,82.8499,82.867,82.7469,82.7812,62941.0
2016-02-16 12:30:00,96.5,96.52,96.38,96.42,32912.0,82.7898,82.807,82.6869,82.7212,32912.0
2016-02-16 12:40:00,96.41,96.55,96.37,96.5,50725.0,82.7126,82.8327,82.6783,82.7898,50725.0
2016-02-16 12:50:00,96.49,96.57,96.44,96.55,55531.0,82.7812,82.8499,82.7383,82.8327,55531.0
2016-02-16 13:00:00,96.54,96.67,96.49,96.6,64313.0,82.8241,82.9357,82.7812,82.8756,64313.0
2016-02-16 13:10:00,96.6,96.7,96.58,96.7,47812.0,82.8756,82.9614,82.8585,82.9614,47812.0
2016-02-16 13:20:00,96.68,96.71,96.52,96.54,57316.0,82.9443,82.97,82.807,82.8241,57316.0
2016-02-16 13:30:00,96.55,96.63,96.53,96.59,34180.0,82.8327,82.9014,82.8156,82.867,34180.0
2016-02-16 13:40:00,96.6,96.82,96.58,96.78,79029.0,82.8756,83.0644,82.8585,83.03,79029.0
2016-02-16 13:50:00,96.76,97.05,96.73,97.05,205340.0,83.0129,83.2617,82.9871,83.2617,205340.0
2016-02-16 14:00:00,97.01,97.03,96.88,96.97,63539.0,83.2274,83.2445,83.1158,83.1931,63539.0
2016-02-16 14:10:00,96.98,97.03,96.84,96.9,78099.0,83.2016,83.2445,83.0815,83.133,78099.0
2016-02-16 14:20:00,96.91,97.06,96.86,97.04,64964.0,83.1416,83.2703,83.0987,83.2531,64964.0
2016-02-16 14:30:00,97.04,97.09,96.9,96.94,44562.0,83.2531,83.296,83.133,83.1673,44562.0
2016-02-16 14:40:00,96.95,96.99,96.88,96.91,36053.0,83.1759,83.2102,83.1158,83.1416,36053.0
2016-02-16 14:50:00,96.91,96.99,96.88,96.94,38102.0,83.1416,83.2102,83.1158,83.1673,38102.0
2016-02-16 15:00:00,96.95,97.01,96.89,96.9,58146.0,83.1759,83.2274,83.1244,83.133,58146.0
2016-02-16 15:10:00,96.89,97.07,96.89,96.96,59878.0,83.1244,83.2788,83.1244,83.1845,59878.0
2016-02-16 15:20:00,96.97,96.99,96.86,96.9,70126.0,83.1931,83.2102,83.0987,83.133,70126.0
2016-02-16 15:30:00,96.9,96.9,96.75,96.76,64409.0,83.133,83.133,83.0043,83.0129,64409.0
2016-02-16 15:40:00,96.77,96.78,96.61,96.68,139726.0,83.0215,83.03,82.8842,82.9443,139726.0
2016-02-16 15:50:00,96.68,96.91,96.64,96.88,283508.0,82.9443,83.1416,82.9099,83.1158,283508.0
2016-02-17 09:30:00,97.74,98.11,97.73,98.02,82502.0,83.8537,84.1711,83.8451,84.0939,82502.0
2016-02-17 09:40:00,98.03,98.09,97.8,97.96,93959.0,84.1025,84.1539,83.9051,84.0424,93959.0
2016-02-17 09:50:00,97.99,98.1,97.93,97.96,155249.0,84.0681,84.1625,84.0167,84.0424,155249.0
2016-02-17 10:00:00,97.99,98.13,97.88,97.97,60548.0,84.0681,84.1882,83.9738,84.051,60548.0
2016-02-17 10:10:00,97.97,98.09,97.9,98.05,122896.0,84.051,84.1539,83.9909,84.1196,122896.0
2016-02-17 10:20:00,98.07,98.28,97.99,98.26,50456.0,84.1368,84.3169,84.0681,84.2998,50456.0
2016-02-17 10:30:00,98.28,98.45,98.28,98.38,169502.0,84.3169,84.4628,84.3169,84.4027,169502.0
2016-02-17 10:40:00,98.36,98.66,98.34,98.64,60834.0,84.3856,84.6429,84.3684,84.6258,60834.0
2016-02-17 10:50:00,98.63,98.76,98.61,98.72,64940.0,84.6172,84.7287,84.6,84.6944,64940.0
2016-02-17 11:00:00,98.7,98.92,98.62,98.87,63296.0,84.6773,84.866,84.6086,84.8231,63296.0
2016-02-17 11:10:00,98.87,98.88,98.64,98.69,56841.0,84.8231,84.8317,84.6258,84.6687,56841.0
2016-02-17 11:20:00,98.71,98.72,98.57,98.6,35859.0,84.6858,84.6944,84.5657,84.5915,35859.0
2016-02-17 11:30:00,98.61,98.62,98.51,98.56,52801.0,84.6,84.6086,84.5143,84.5572,52801.0
2016-02-17 11:40:00,98.57,98.66,98.47,98.58,68210.0,84.5657,84.6429,84.4799,84.5743,68210.0
2016-02-17 11:50:00,98.6,98.66,98.49,98.66,93462.0,84.5915,84.6429,84.4971,84.6429,93462.0
2016-02-17 12:00:00,98.66,98.7,98.51,98.65,51485.0,84.6429,84.6773,84.5143,84.6344,51485.0
2016-02-17 12:10:00,98.66,98.84,98.6,98.83,54997.0,84.6429,84.7974,84.5915,84.7888,54997.0
2016-02-17 12:20:00,98.85,99.18,98.8,99.16,62249.0,84.806,85.0891,84.7631,85.0719,62249.0
2016-02-17 12:30:00,99.15,99.35,99.12,99.18,32249.0,85.0633,85.2349,85.0376,85.0891,32249.0
2016-02-17 12:40:00,99.18,99.34,99.17,99.25,44085.0,85.0891,85.2263,85.0805,85.1491,44085.0
2016-02-17 12:50:00,99.24,99.58,99.23,99.51,100964.0,85.1405,85.4322,85.132,85.3722,100964.0
2016-02-17 13:00:00,99.51,99.91,99.5,99.73,128572.0,85.3722,85.7154,85.3636,85.5609,128572.0
2016-02-17 13:10:00,99.72,99.81,99.67,99.79,26803.0,85.5523,85.6296,85.5094,85.6124,26803.0
2016-02-17 13:20:00,99.78,99.8,99.62,99.64,29687.0,85.6038,85.621,85.4666,85.4837,29687.0
2016-02-17 13:30:00,99.62,99.63,99.25,99.25,71926.0,85.4666,85.4751,85.1491,85.1491,71926.0
2016-02-17 13:40:00,99.26,99.26,98.98,99.04,51735.0,85.1577,85.1577,84.9175,84.969,51735.0
2016-02-17 13:50:00,99.04,99.05,98.9,98.98,31805.0,84.969,84.9775,84.8488,84.9175,31805.0
2016-02-17 14:00:00,98.99,99.02,98.79,98.96,98934.0,84.9261,84.9518,84.7545,84.9003,98934.0
2016-02-17 14:10:00,98.96,99.07,98.94,99.0,116226.0,84.9003,84.9947,84.8832,84.9346,116226.0
2016-02-17 14:20:00,99.0,99.07,98.99,99.0,56810.0,84.9346,84.9947,84.9261,84.9346,56810.0
2016-02-17 14:30:00,99.0,99.06,98.98,98.98,113480.0,84.9346,84.9861,84.9175,84.9175,113480.0
2016-02-17 14:40:00,98.99,99.05,98.96,98.98,73556.0,84.9261,84.9775,84.9003,84.9175,73556.0
2016-02-17 14:50:00,99.0,99.0,98.72,98.9,47575.0,84.9346,84.9346,84.6944,84.8488,47575.0
2016-02-17 15:00:00,98.9,99.03,98.9,99.0,61283.0,84.8488,84.9604,84.8488,84.9346,61283.0
2016-02-17 15:10:00,98.99,99.03,98.95,99.0,54181.0,84.9261,84.9604,84.8917,84.9346,54181.0
2016-02-17 15:20:00,98.99,99.01,98.82,98.9,84057.0,84.9261,84.9432,84.7802,84.8488,84057.0
2016-02-17 15:30:00,98.91,98.93,98.66,98.93,121449.0,84.8574,84.8746,84.6429,84.8746,121449.0
2016-02-17 15:40:00,98.93,99.03,98.91,98.93,87612.0,84.8746,84.9604,84.8574,84.8746,87612.0
2016-02-17 15:50:00,98.94,99.12,98.92,99.03,248769.0,84.8832,85.0376,84.866,84.9604,248769.0
2016-02-18 09:30:00,99.62,101.12,99.58,99.99,232707.0,85.4666,86.7534,85.4322,85.784,232707.0
2016-02-18 09:40:00,100.0,100.11,99.71,99.8,98308.0,85.7926,85.8869,85.5438,85.621,98308.0
2016-02-18 09:50:00,99.77,100.09,99.54,99.79,59230.0,85.5952,85.8698,85.3979,85.6124,59230.0
2016-02-18 10:00:00,99.79,100.0,99.6,99.69,72499.0,85.6124,85.7926,85.4494,85.5266,72499.0
2016-02-18 10:10:00,99.67,99.67,99.3,99.39,41199.0,85.5094,85.5094,85.192,85.2692,41199.0
2016-02-18 10:20:00,99.38,99.63,99.34,99.63,20336.0,85.2607,85.4751,85.2263,85.4751,20336.0
2016-02-18 10:30:00,99.63,99.68,99.44,99.63,32138.0,85.4751,85.518,85.3121,85.4751,32138.0
2016-02-18 10:40:00,99.62,99.69,99.09,99.1,52975.0,85.4666,85.5266,85.0119,85.0204,52975.0
2016-02-18 10:50:00,99.06,99.17,98.98,98.99,38225.0,84.9861,85.0805,84.9175,84.9261,38225.0
2016-02-18 11:00:00,98.92,99.12,98.76,99.12,28831.0,84.866,85.0376,84.7287,85.0376,28831.0
2016-02-18 11:10:00,99.1,99.17,98.97,99.0,38203.0,85.0204,85.0805,84.9089,84.9346,38203.0
2016-02-18 11:20:00,98.98,99.17,98.92,99.17,26239.0,84.9175,85.0805,84.866,85.0805,26239.0
2016-02-18 11:30:00,99.17,99.21,98.87,99.18,48212.0,85.0805,85.1148,84.8231,85.0891,48212.0
2016-02-18 11:40:00,99.19,99.21,99.02,99.15,25709.0,85.0976,85.1148,84.9518,85.0633,25709.0
2016-02-18 11:50:00,99.13,99.48,99.11,99.48,27619.0,85.0462,85.3464,85.029,85.3464,27619.0
2016-02-18 12:00:00,99.47,99.56,99.35,99.51,42268.0,85.3379,85.4151,85.2349,85.3722,42268.0
2016-02-18 12:10:00,99.52,99.56,99.25,99.29,29198.0,85.3808,85.4151,85.1491,85.1834,29198.0
2016-02-18 12:20:00,99.3,99.32,99.12,99.26,149345.0,85.192,85.2092,85.0376,85.1577,149345.0
2016-02-18 12:30:00,99.26,99.33,99.19,99.2,44834.0,85.1577,85.2178,85.0976,85.1062,44834.0
2016-02-18 12:40:00,99.23,99.3,99.19,99.28,27998.0,85.132,85.192,85.0976,85.1749,27998.0
2016-02-18 12:50:00,99.28,99.31,99.15,99.21,57839.0,85.1749,85.2006,85.0633,85.1148,57839.0
2016-02-18 13:00:00,99.2,99.31,99.19,99.22,56877.0,85.1062,85.2006,85.0976,85.1234,56877.0
2016-02-18 13:10:00,99.23,99.25,98.94,98.98,16399.0,85.132,85.1491,84.8832,84.9175,16399.0
2016-02-18 13:20:00,99.0,99.09,98.89,99.06,30456.0,84.9346,85.0119,84.8403,84.9861,30456.0
2016-02-18 13:30:00,99.06,99.07,98.76,98.77,24833.0,84.9861,84.9947,84.7287,84.7373,24833.0
2016-02-18 13:40:00,98.76,98.82,98.56,98.63,38409.0,84.7287,84.7802,84.5572,84.6172,38409.0
2016-02-18 13:50:00,98.65,98.79,98.57,98.71,25886.0,84.6344,84.7545,84.5657,84.6858,25886.0
2016-02-18 14:00:00,98.71,98.81,98.69,98.81,38223.0,84.6858,84.7716,84.6687,84.7716,38223.0
2016-02-18 14:10:00,98.81,98.83,98.72,98.79,33341.0,84.7716,84.7888,84.6944,84.7545,33341.0
2016-02-18 14:20:00,98.78,98.96,98.77,98.82,32268.0,84.7459,84.9003,84.7373,84.7802,32268.0
2016-02-18 14:30:00,98.85,99.07,98.85,98.99,30446.0,84.806,84.9947,84.806,84.9261,30446.0
2016-02-18 14:40:00,98.99,99.03,98.84,98.86,21931.0,84.9261,84.9604,84.7974,84.8145,21931.0
2016-02-18 14:50:00,98.9,99.05,98.85,98.9,27218.0,84.8488,84.9775,84.806,84.8488,27218.0
2016-02-18 15:00:00,98.9,98.94,98.73,98.75,37916.0,84.8488,84.8832,84.703,84.7202,37916.0
2016-02-18 15:10:00,98.77,98.81,98.64,98.75,39456.0,84.7373,84.7716,84.6258,84.7202,39456.0
2016-02-18 15:20:00,98.74,98.76,98.59,98.73,39989.0,84.7116,84.7287,84.5829,84.703,39989.0
2016-02-18 15:30:00,98.72,98.74,98.59,98.68,47001.0,84.6944,84.7116,84.5829,84.6601,47001.0
2016-02-18 15:40:00,98.69,98.69,98.31,98.34,96346.0,84.6687,84.6687,84.3427,84.3684,96346.0
2016-02-18 15:50:00,98.35,98.54,98.33,98.51,287468.0,84.377,84.54,84.3598,84.5143,287468.0
2016-02-19 09:30:00,98.31,98.65,98.06,98.35,286793.0,84.3427,84.6344,84.1282,84.377,286793.0
2016-02-19 09:40:00,98.38,98.62,98.28,98.51,92153.0,84.4027,84.6086,84.3169,84.5143,92153.0
2016-02-19 09:50:00,98.5,98.83,98.45,98.55,43138.0,84.5057,84.7888,84.4628,84.5486,43138.0
2016-02-19 10:00:00,98.52,98.59,98.23,98.57,35576.0,84.5228,84.5829,84.274,84.5657,35576.0
2016-02-19 10:10:00,98.59,98.89,98.4,98.87,42023.0,84.5829,84.8403,84.4199,84.8231,42023.0
2016-02-19 10:20:00,98.9,99.02,98.47,98.58,57192.0,84.8488,84.9518,84.4799,84.5743,57192.0
2016-02-19 10:30:00,98.62,98.76,98.46,98.53,62137.0,84.6086,84.7287,84.4714,84.5314,62137.0
2016-02-19 10:40:00,98.54,98.55,98.33,98.33,55962.0,84.54,84.5486,84.3598,84.3598,55962.0
2016-02-19 10:50:00,98.34,98.54,98.15,98.15,73861.0,84.3684,84.54,84.2054,84.2054,73861.0
2016-02-19 11:00:00,98.13,98.24,97.93,98.02,93411.0,84.1882,84.2826,84.0167,84.0939,93411.0
2016-02-19 11:10:00,98.02,98.24,98.01,98.14,65636.0,84.0939,84.2826,84.0853,84.1968,65636.0
2016-02-19 11:20:00,98.15,98.4,98.08,98.39,60266.0,84.2054,84.4199,84.1453,84.4113,60266.0
2016-02-19 11:30:00,98.38,98.54,98.38,98.43,50568.0,84.4027,84.54,84.4027,84.4456,50568.0
2016-02-19 11:40:00,98.45,98.52,98.29,98.32,44454.0,84.4628,84.5228,84.3255,84.3512,44454.0
2016-02-19 11:50:00,98.32,98.43,98.27,98.32,25329.0,84.3512,84.4456,84.3084,84.3512,25329.0
2016-02-19 12:00:00,98.33,98.36,98.18,98.28,20265.0,84.3598,84.3856,84.2311,84.3169,20265.0
2016-02-19 12:10:00,98.29,98.39,98.16,98.16,24303.0,84.3255,84.4113,84.214,84.214,24303.0
2016-02-19 12:20:00,98.17,98.4,98.13,98.3,19640.0,84.2226,84.4199,84.1882,84.3341,19640.0
2016-02-19 12:30:00,98.31,98.36,98.17,98.19,54376.0,84.3427,84.3856,84.2226,84.2397,54376.0
2016-02-19 12:40:00,98.18,98.31,98.16,98.21,19969.0,84.2311,84.3427,84.214,84.2569,19969.0
2016-02-19 12:50:00,98.2,98.34,98.13,98.2,23479.0,84.2483,84.3684,84.1882,84.2483,23479.0
2016-02-19 13:00:00,98.22,98.36,98.19,98.22,22834.0,84.2655,84.3856,84.2397,84.2655,22834.0
2016-02-19 13:10:00,98.23,98.24,98.07,98.1,32407.0,84.274,84.2826,84.1368,84.1625,32407.0
2016-02-19 13:20:00,98.1,98.12,98.01,98.08,62483.0,84.1625,84.1797,84.0853,84.1453,62483.0
2016-02-19 13:30:00,98.1,98.21,98.08,98.13,89558.0,84.1625,84.2569,84.1453,84.1882,89558.0
2016-02-19 13:40:00,98.13,98.29,98.12,98.21,28646.0,84.1882,84.3255,84.1797,84.2569,28646.0
2016-02-19 13:50:00,98.2,98.36,98.16,98.36,41777.0,84.2483,84.3856,84.214,84.3856,41777.0
2016-02-19 14:00:00,98.35,98.65,98.33,98.6,102213.0,84.377,84.6344,84.3598,84.5915,102213.0
2016-02-19 14:10:00,98.61,98.82,98.61,98.79,39866.0,84.6,84.7802,84.6,84.7545,39866.0
2016-02-19 14:20:00,98.8,98.8,98.56,98.61,83919.0,84.7631,84.7631,84.5572,84.6,83919.0
2016-02-19 14:30:00,98.62,98.73,98.55,98.7,28634.0,84.6086,84.703,84.5486,84.6773,28634.0
2016-02-19 14:40:00,98.68,98.81,98.65,98.76,28951.0,84.6601,84.7716,84.6344,84.7287,28951.0
2016-02-19 14:50:00,98.77,98.78,98.65,98.73,29956.0,84.7373,84.7459,84.6344,84.703,29956.0
2016-02-19 15:00:00,98.75,98.99,98.72,98.98,40945.0,84.7202,84.9261,84.6944,84.9175,40945.0
2016-02-19 15:10:00,98.96,99.01,98.84,98.89,39019.0,84.9003,84.9432,84.7974,84.8403,39019.0
2016-02-19 15:20:00,98.87,98.95,98.87,98.92,40272.0,84.8231,84.8917,84.8231,84.866,40272.0
2016-02-19 15:30:00,98.93,98.96,98.84,98.95,66531.0,84.8746,84.9003,84.7974,84.8917,66531.0
2016-02-19 15:40:00,98.94,98.95,98.87,98.93,79868.0,84.8832,84.8917,84.8231,84.8746,79868.0
2016-02-19 15:50:00,98.93,99.02,98.9,98.95,292980.0,84.8746,84.9518,84.8488,84.8917,292980.0
2016-02-22 09:30:00,100.16,100.59,99.97,100.01,85573.0,85.9298,86.2987,85.7668,85.8011,85573.0
2016-02-22 09:40:00,100.0,100.45,99.98,100.2,50714.0,85.7926,86.1786,85.7754,85.9642,50714.0
2016-02-22 09:50:00,100.23,100.33,99.95,100.04,27533.0,85.9899,86.0757,85.7497,85.8269,27533.0
2016-02-22 10:00:00,100.07,100.2,99.85,100.0,63049.0,85.8526,85.9642,85.6639,85.7926,63049.0
2016-02-22 10:10:00,100.02,100.12,99.93,99.94,63122.0,85.8097,85.8955,85.7325,85.7411,63122.0
2016-02-22 10:20:00,99.95,100.05,99.59,99.59,36369.0,85.7497,85.8355,85.4408,85.4408,36369.0
2016-02-22 10:30:00,99.63,99.78,99.58,99.75,16897.0,85.4751,85.6038,85.4322,85.5781,16897.0
2016-02-22 10:40:00,99.77,99.89,99.67,99.77,41888.0,85.5952,85.6982,85.5094,85.5952,41888.0
2016-02-22 10:50:00,99.79,99.9,99.74,99.9,20152.0,85.6124,85.7068,85.5695,85.7068,20152.0
2016-02-22 11:00:00,99.89,99.96,99.62,99.69,32078.0,85.6982,85.7582,85.4666,85.5266,32078.0
2016-02-22 11:10:00,99.68,99.81,99.64,99.79,29567.0,85.518,85.6296,85.4837,85.6124,29567.0
2016-02-22 11:20:00,99.79,100.02,99.78,99.92,33882.0,85.6124,85.8097,85.6038,85.7239,33882.0
2016-02-22 11:30:00,99.93,100.07,99.89,100.05,30429.0,85.7325,85.8526,85.6982,85.8355,30429.0
2016-02-22 11:40:00,100.05,100.19,100.02,100.19,61736.0,85.8355,85.9556,85.8097,85.9556,61736.0
2016-02-22 11:50:00,100.18,100.2,100.02,100.11,28669.0,85.947,85.9642,85.8097,85.8869,28669.0
2016-02-22 12:00:00,100.08,100.08,99.85,99.89,19883.0,85.8612,85.8612,85.6639,85.6982,19883.0
2016-02-22 12:10:00,99.87,100.0,99.8,99.88,22626.0,85.681,85.7926,85.621,85.6896,22626.0
2016-02-22 12:20:00,99.88,100.0,99.88,99.97,21539.0,85.6896,85.7926,85.6896,85.7668,21539.0
2016-02-22 12:30:00,99.97,100.09,99.94,100.0,60795.0,85.7668,85.8698,85.7411,85.7926,60795.0
2016-02-22 12:40:00,100.0,100.14,99.9,99.92,23253.0,85.7926,85.9127,85.7068,85.7239,23253.0
2016-02-22 12:50:00,99.92,99.95,99.84,99.88,12883.0,85.7239,85.7497,85.6553,85.6896,12883.0
2016-02-22 13:00:00,99.89,99.92,99.86,99.88,23499.0,85.6982,85.7239,85.6725,85.6896,23499.0
2016-02-22 13:10:00,99.88,99.98,99.85,99.93,21876.0,85.6896,85.7754,85.6639,85.7325,21876.0
2016-02-22 13:20:00,99.95,99.98,99.91,99.93,16323.0,85.7497,85.7754,85.7154,85.7325,16323.0
2016-02-22 13:30:00,99.93,100.19,99.93,100.18,30976.0,85.7325,85.9556,85.7325,85.947,30976.0
2016-02-22 13:40:00,100.18,100.27,100.12,100.27,29050.0,85.947,86.0242,85.8955,86.0242,29050.0
2016-02-22 13:50:00,100.28,100.32,100.2,100.23,23967.0,86.0328,86.0671,85.9642,85.9899,23967.0
2016-02-22 14:00:00,100.25,100.25,100.0,100.01,35824.0,86.007,86.007,85.7926,85.8011,35824.0
2016-02-22 14:10:00,100.03,100.06,99.98,100.02,43085.0,85.8183,85.844,85.7754,85.8097,43085.0
2016-02-22 14:20:00,100.01,100.1,99.96,100.01,17319.0,85.8011,85.8784,85.7582,85.8011,17319.0
2016-02-22 14:30:00,100.01,100.05,99.94,99.98,22927.0,85.8011,85.8355,85.7411,85.7754,22927.0
2016-02-22 14:40:00,99.97,100.01,99.93,99.98,18796.0,85.7668,85.8011,85.7325,85.7754,18796.0
2016-02-22 14:50:00,99.96,100.09,99.96,100.08,20427.0,85.7582,85.8698,85.7582,85.8612,20427.0
2016-02-22 15:00:00,100.09,100.12,99.94,100.02,46552.0,85.8698,85.8955,85.7411,85.8097,46552.0
2016-02-22 15:10:00,100.04,100.15,100.02,100.09,42753.0,85.8269,85.9213,85.8097,85.8698,42753.0
2016-02-22 15:20:00,100.08,100.32,100.07,100.23,40580.0,85.8612,86.0671,85.8526,85.9899,40580.0
2016-02-22 15:30:00,100.24,100.28,100.15,100.15,33603.0,85.9985,86.0328,85.9213,85.9213,33603.0
2016-02-22 15:40:00,100.15,100.34,100.15,100.25,63835.0,85.9213,86.0843,85.9213,86.007,63835.0
2016-02-22 15:50:00,100.25,100.38,100.21,100.32,159173.0,86.007,86.1186,85.9727,86.0671,159173.0
2016-02-23 09:30:00,100.34,100.68,100.1,100.53,106822.0,86.0843,86.376,85.8784,86.2473,106822.0
2016-02-23 09:40:00,100.57,100.6,100.23,100.33,52427.0,86.2816,86.3073,85.9899,86.0757,52427.0
2016-02-23 09:50:00,100.35,100.4,100.27,100.3,22969.0,86.0928,86.1357,86.0242,86.0499,22969.0
2016-02-23 10:00:00,100.25,100.33,100.06,100.13,44129.0,86.007,86.0757,85.844,85.9041,44129.0
2016-02-23 10:10:00,100.13,100.32,100.11,100.22,41480.0,85.9041,86.0671,85.8869,85.9813,41480.0
2016-02-23 10:20:00,100.23,100.33,100.06,100.14,43012.0,85.9899,86.0757,85.844,85.9127,43012.0
2016-02-23 10:30:00,100.15,100.5,100.14,100.45,60097.0,85.9213,86.2215,85.9127,86.1786,60097.0
2016-02-23 10:40:00,100.47,100.52,100.38,100.39,39103.0,86.1958,86.2387,86.1186,86.1272,39103.0
2016-02-23 10:50:00,100.41,100.42,100.18,100.21,26897.0,86.1443,86.1529,85.947,85.9727,26897.0
2016-02-23 11:00:00,100.21,100.22,100.0,100.12,32687.0,85.9727,85.9813,85.7926,85.8955,32687.0
2016-02-23 11:10:00,100.1,100.12,99.82,99.88,72882.0,85.8784,85.8955,85.6381,85.6896,72882.0
2016-02-23 11:20:00,99.89,100.11,99.86,100.07,19738.0,85.6982,85.8869,85.6725,85.8526,19738.0
2016-02-23 11:30:00,100.11,100.5,100.11,100.48,41672.0,85.8869,86.2215,85.8869,86.2044,41672.0
2016-02-23 11:40:00,100.49,100.49,100.16,100.16,23593.0,86.2129,86.2129,85.9298,85.9298,23593.0
2016-02-23 11:50:00,100.16,100.22,100.07,100.07,36346.0,85.9298,85.9813,85.8526,85.8526,36346.0
2016-02-23 12:00:00,100.07,100.09,99.97,100.05,42646.0,85.8526,85.8698,85.7668,85.8355,42646.0
2016-02-23 12:10:00,100.05,100.05,99.95,99.95,23349.0,85.8355,85.8355,85.7497,85.7497,23349.0
2016-02-23 12:20:00,99.94,100.01,99.89,99.98,21192.0,85.7411,85.8011,85.6982,85.7754,21192.0
2016-02-23 12:30:00,99.98,100.02,99.88,99.94,17367.0,85.7754,85.8097,85.6896,85.7411,17367.0
2016-02-23 12:40:00,99.95,100.05,99.94,100.04,24659.0,85.7497,85.8355,85.7411,85.8269,24659.0
2016-02-23 12:50:00,100.03,100.07,100.0,100.04,25313.0,85.8183,85.8526,85.7926,85.8269,25313.0
2016-02-23 13:00:00,100.04,100.06,100.0,100.02,16106.0,85.8269,85.844,85.7926,85.8097,16106.0
2016-02-23 13:10:00,100.02,100.04,99.96,99.98,23352.0,85.8097,85.8269,85.7582,85.7754,23352.0
2016-02-23 13:20:00,99.98,100.01,99.95,100.0,27099.0,85.7754,85.8011,85.7497,85.7926,27099.0
2016-02-23 13:30:00,100.0,100.01,99.84,99.89,20071.0,85.7926,85.8011,85.6553,85.6982,20071.0
2016-02-23 13:40:00,99.9,99.91,99.72,99.73,20882.0,85.7068,85.7154,85.5523,85.5609,20882.0
2016-02-23 13:50:00,99.72,99.78,99.67,99.78,19649.0,85.5523,85.6038,85.5094,85.6038,19649.0
2016-02-23 14:00:00,99.78,99.87,99.77,99.84,42435.0,85.6038,85.681,85.5952,85.6553,42435.0
2016-02-23 14:10:00,99.84,99.9,99.71,99.89,21822.0,85.6553,85.7068,85.5438,85.6982,21822.0
2016-02-23 14:20:00,99.9,99.9,99.81,99.86,71453.0,85.7068,85.7068,85.6296,85.6725,71453.0
2016-02-23 14:30:00,99.86,99.93,99.83,99.89,26347.0,85.6725,85.7325,85.6467,85.6982,26347.0
2016-02-23 14:40:00,99.87,99.97,99.83,99.95,28572.0,85.681,85.7668,85.6467,85.7497,28572.0
2016-02-23 14:50:00,99.95,99.97,99.83,99.84,36455.0,85.7497,85.7668,85.6467,85.6553,36455.0
2016-02-23 15:00:00,99.85,99.86,99.62,99.68,95156.0,85.6639,85.6725,85.4666,85.518,95156.0
2016-02-23 15:10:00,99.7,99.71,99.6,99.69,30301.0,85.5352,85.5438,85.4494,85.5266,30301.0
2016-02-23 15:20:00,99.69,99.73,99.56,99.56,35029.0,85.5266,85.5609,85.4151,85.4151,35029.0
2016-02-23 15:30:00,99.55,99.88,99.55,99.88,67634.0,85.4065,85.6896,85.4065,85.6896,67634.0
2016-02-23 15:40:00,99.88,99.93,99.76,99.9,76116.0,85.6896,85.7325,85.5867,85.7068,76116.0
2016-02-23 15:50:00,99.9,99.93,99.61,99.67,326698.0,85.7068,85.7325,85.458,85.5094,326698.0
2016-02-24 09:30:00,98.65,98.93,98.41,98.57,82629.0,84.6344,84.8746,84.4285,84.5657,82629.0
2016-02-24 09:40:00,98.59,98.74,98.38,98.43,60118.0,84.5829,84.7116,84.4027,84.4456,60118.0
2016-02-24 09:50:00,98.43,98.65,98.35,98.56,33876.0,84.4456,84.6344,84.377,84.5572,33876.0
2016-02-24 10:00:00,98.54,98.54,98.21,98.32,25617.0,84.54,84.54,84.2569,84.3512,25617.0
2016-02-24 10:10:00,98.32,98.4,98.17,98.17,27803.0,84.3512,84.4199,84.2226,84.2226,27803.0
2016-02-24 10:20:00,98.14,98.21,97.92,98.21,30097.0,84.1968,84.2569,84.0081,84.2569,30097.0
2016-02-24 10:30:00,98.22,98.54,97.93,98.48,39947.0,84.2655,84.54,84.0167,84.4885,39947.0
2016-02-24 10:40:00,98.48,98.58,98.25,98.33,35255.0,84.4885,84.5743,84.2912,84.3598,35255.0
2016-02-24 10:50:00,98.34,98.48,98.21,98.43,28954.0,84.3684,84.4885,84.2569,84.4456,28954.0
2016-02-24 11:00:00,98.45,98.47,98.23,98.33,36122.0,84.4628,84.4799,84.274,84.3598,36122.0
2016-02-24 11:10:00,98.35,98.38,97.98,98.01,35830.0,84.377,84.4027,84.0596,84.0853,35830.0
2016-02-24 11:20:00,98.03,98.13,97.94,97.94,26089.0,84.1025,84.1882,84.0252,84.0252,26089.0
2016-02-24 11:30:00,97.92,98.2,97.92,98.15,21847.0,84.0081,84.2483,84.0081,84.2054,21847.0
2016-02-24 11:40:00,98.16,98.42,98.14,98.26,31801.0,84.214,84.437,84.1968,84.2998,31801.0
2016-02-24 11:50:00,98.27,98.43,98.16,98.23,58784.0,84.3084,84.4456,84.214,84.274,58784.0
2016-02-24 12:00:00,98.25,98.33,98.21,98.26,51899.0,84.2912,84.3598,84.2569,84.2998,51899.0
2016-02-24 12:10:00,98.27,98.29,98.17,98.24,45039.0,84.3084,84.3255,84.2226,84.2826,45039.0
2016-02-24 12:20:00,98.27,98.3,98.19,98.27,36146.0,84.3084,84.3341,84.2397,84.3084,36146.0
2016-02-24 12:30:00,98.27,98.41,98.09,98.11,40730.0,84.3084,84.4285,84.1539,84.1711,40730.0
2016-02-24 12:40:00,98.11,98.33,98.03,98.32,9643.0,84.1711,84.3598,84.1025,84.3512,9643.0
2016-02-24 12:50:00,98.33,98.49,98.27,98.38,19568.0,84.3598,84.4971,84.3084,84.4027,19568.0
2016-02-24 13:00:00,98.38,98.63,98.38,98.49,22074.0,84.4027,84.6172,84.4027,84.4971,22074.0
2016-02-24 13:10:00,98.48,98.48,98.12,98.18,19651.0,84.4885,84.4885,84.1797,84.2311,19651.0
2016-02-24 13:20:00,98.19,98.32,98.17,98.23,14798.0,84.2397,84.3512,84.2226,84.274,14798.0
2016-02-24 13:30:00,98.24,98.28,98.16,98.24,20682.0,84.2826,84.3169,84.214,84.2826,20682.0
2016-02-24 13:40:00,98.24,98.3,98.18,98.2,16366.0,84.2826,84.3341,84.2311,84.2483,16366.0
2016-02-24 13:50:00,98.21,98.36,98.21,98.23,28768.0,84.2569,84.3856,84.2569,84.274,28768.0
2016-02-24 14:00:00,98.26,98.63,98.2,98.63,32304.0,84.2998,84.6172,84.2483,84.6172,32304.0
2016-02-24 14:10:00,98.63,98.83,98.6,98.75,100074.0,84.6172,84.7888,84.5915,84.7202,100074.0
2016-02-24 14:20:00,98.73,99.0,98.69,98.99,40547.0,84.703,84.9346,84.6687,84.9261,40547.0
2016-02-24 14:30:00,99.0,99.07,98.9,98.98,42842.0,84.9346,84.9947,84.8488,84.9175,42842.0
2016-02-24 14:40:00,99.0,99.14,98.96,99.0,48576.0,84.9346,85.0547,84.9003,84.9346,48576.0
2016-02-24 14:50:00,99.0,99.05,98.97,99.0,50020.0,84.9346,84.9775,84.9089,84.9346,50020.0
2016-02-24 15:00:00,99.02,99.33,99.02,99.33,80062.0,84.9518,85.2178,84.9518,85.2178,80062.0
2016-02-24 15:10:00,99.36,99.37,99.19,99.32,135208.0,85.2435,85.2521,85.0976,85.2092,135208.0
2016-02-24 15:20:00,99.33,99.5,99.27,99.43,65615.0,85.2178,85.3636,85.1663,85.3035,65615.0
2016-02-24 15:30:00,99.43,99.59,99.38,99.54,56888.0,85.3035,85.4408,85.2607,85.3979,56888.0
2016-02-24 15:40:00,99.54,99.56,99.26,99.3,62513.0,85.3979,85.4151,85.1577,85.192,62513.0
2016-02-24 15:50:00,99.3,99.62,99.29,99.55,213094.0,85.192,85.4666,85.1834,85.4065,213094.0
2016-02-25 09:30:00,99.96,100.5,99.53,99.65,122408.0,85.7582,86.2215,85.3893,85.4923,122408.0
2016-02-25 09:40:00,99.6,99.81,99.51,99.72,36238.0,85.4494,85.6296,85.3722,85.5523,36238.0
2016-02-25 09:50:00,99.72,99.93,99.68,99.76,27222.0,85.5523,85.7325,85.518,85.5867,27222.0
2016-02-25 10:00:00,99.74,99.75,99.28,99.29,54897.0,85.5695,85.5781,85.1749,85.1834,54897.0
2016-02-25 10:10:00,99.31,99.65,99.16,99.63,40277.0,85.2006,85.4923,85.0719,85.4751,40277.0
2016-02-25 10:20:00,99.63,99.65,99.46,99.64,13862.0,85.4751,85.4923,85.3293,85.4837,13862.0
2016-02-25 10:30:00,99.65,99.74,99.46,99.74,33709.0,85.4923,85.5695,85.3293,85.5695,33709.0
2016-02-25 10:40:00,99.72,99.97,99.7,99.83,114534.0,85.5523,85.7668,85.5352,85.6467,114534.0
2016-02-25 10:50:00,99.83,99.97,99.69,99.78,78600.0,85.6467,85.7668,85.5266,85.6038,78600.0
2016-02-25 11:00:00,99.77,99.84,99.7,99.83,23643.0,85.5952,85.6553,85.5352,85.6467,23643.0
2016-02-25 11:10:00,99.82,99.89,99.61,99.75,20564.0,85.6381,85.6982,85.458,85.5781,20564.0
2016-02-25 11:20:00,99.73,100.06,99.73,100.04,20721.0,85.5609,85.844,85.5609,85.8269,20721.0
2016-02-25 11:30:00,100.02,100.07,99.73,99.73,26077.0,85.8097,85.8526,85.5609,85.5609,26077.0
2016-02-25 11:40:00,99.73,99.8,99.64,99.73,12668.0,85.5609,85.621,85.4837,85.5609,12668.0
2016-02-25 11:50:00,99.79,100.02,99.79,99.95,23202.0,85.6124,85.8097,85.6124,85.7497,23202.0
2016-02-25 12:00:00,99.95,100.02,99.92,99.95,18994.0,85.7497,85.8097,85.7239,85.7497,18994.0
2016-02-25 12:10:00,99.97,100.04,99.77,99.78,32685.0,85.7668,85.8269,85.5952,85.6038,32685.0
2016-02-25 12:20:00,99.78,99.86,99.73,99.84,12438.0,85.6038,85.6725,85.5609,85.6553,12438.0
2016-02-25 12:30:00,99.83,99.83,99.7,99.75,16581.0,85.6467,85.6467,85.5352,85.5781,16581.0
2016-02-25 12:40:00,99.75,99.8,99.63,99.79,12933.0,85.5781,85.621,85.4751,85.6124,12933.0
2016-02-25 12:50:00,99.8,99.99,99.8,99.92,31817.0,85.621,85.784,85.621,85.7239,31817.0
2016-02-25 13:00:00,99.89,100.11,99.89,100.04,42971.0,85.6982,85.8869,85.6982,85.8269,42971.0
2016-02-25 13:10:00,100.04,100.07,99.93,100.03,20472.0,85.8269,85.8526,85.7325,85.8183,20472.0
2016-02-25 13:20:00,100.07,100.15,100.01,100.15,39874.0,85.8526,85.9213,85.8011,85.9213,39874.0
2016-02-25 13:30:00,100.15,100.19,100.06,100.13,54801.0,85.9213,85.9556,85.844,85.9041,54801.0
2016-02-25 13:40:00,100.13,100.5,100.12,100.25,47064.0,85.9041,86.2215,85.8955,86.007,47064.0
2016-02-25 13:50:00,100.27,100.31,100.2,100.28,21186.0,86.0242,86.0585,85.9642,86.0328,21186.0
2016-02-25 14:00:00,100.29,100.31,100.17,100.3,78059.0,86.0414,86.0585,85.9384,86.0499,78059.0
2016-02-25 14:10:00,100.3,100.62,100.3,100.62,93458.0,86.0499,86.3245,86.0499,86.3245,93458.0
2016-02-25 14:20:00,100.62,100.72,100.57,100.67,66514.0,86.3245,86.4103,86.2816,86.3674,66514.0
2016-02-25 14:30:00,100.67,100.69,100.53,100.6,80562.0,86.3674,86.3845,86.2473,86.3073,80562.0
2016-02-25 14:40:00,100.59,100.64,100.42,100.45,118339.0,86.2987,86.3416,86.1529,86.1786,118339.0
2016-02-25 14:50:00,100.45,100.47,100.23,100.24,76465.0,86.1786,86.1958,85.9899,85.9985,76465.0
2016-02-25 15:00:00,100.24,100.63,100.24,100.61,117043.0,85.9985,86.3331,85.9985,86.3159,117043.0
2016-02-25 15:10:00,100.6,100.64,100.48,100.53,88071.0,86.3073,86.3416,86.2044,86.2473,88071.0
2016-02-25 15:20:00,100.53,100.54,100.43,100.45,68649.0,86.2473,86.2558,86.1615,86.1786,68649.0
2016-02-25 15:30:00,100.44,100.55,100.4,100.55,99423.0,86.1701,86.2644,86.1357,86.2644,99423.0
2016-02-25 15:40:00,100.55,100.57,100.43,100.57,271842.0,86.2644,86.2816,86.1615,86.2816,271842.0
2016-02-25 15:50:00,100.56,100.93,100.56,100.93,192458.0,86.273,86.5904,86.273,86.5904,192458.0
2016-02-26 09:30:00,101.48,101.54,101.22,101.49,159816.0,87.0623,87.1138,86.8392,87.0709,159816.0
2016-02-26 09:40:00,101.48,101.7,101.31,101.63,42531.0,87.0623,87.251,86.9164,87.191,42531.0
2016-02-26 09:50:00,101.65,101.96,101.61,101.8,46284.0,87.2081,87.4741,87.1738,87.3368,46284.0
2016-02-26 10:00:00,101.84,101.86,101.64,101.8,145675.0,87.3711,87.3883,87.1996,87.3368,145675.0
2016-02-26 10:10:00,101.83,102.01,101.67,101.86,79121.0,87.3626,87.517,87.2253,87.3883,79121.0
2016-02-26 10:20:00,101.86,101.96,101.59,101.9,68408.0,87.3883,87.4741,87.1567,87.4226,68408.0
2016-02-26 10:30:00,101.9,102.1,101.88,102.05,67247.0,87.4226,87.5942,87.4055,87.5513,67247.0
2016-02-26 10:40:00,102.05,102.09,101.81,102.03,39318.0,87.5513,87.5856,87.3454,87.5342,39318.0
2016-02-26 10:50:00,102.03,102.05,101.85,101.97,36811.0,87.5342,87.5513,87.3797,87.4827,36811.0
2016-02-26 11:00:00,101.94,101.98,101.81,101.81,35648.0,87.4569,87.4913,87.3454,87.3454,35648.0
2016-02-26 11:10:00,101.81,101.84,101.53,101.55,60305.0,87.3454,87.3711,87.1052,87.1223,60305.0
2016-02-26 11:20:00,101.54,101.54,101.19,101.2,24375.0,87.1138,87.1138,86.8135,86.8221,24375.0
2016-02-26 11:30:00,101.16,101.27,101.04,101.06,32961.0,86.7878,86.8821,86.6848,86.702,32961.0
2016-02-26 11:40:00,101.04,101.17,101.04,101.11,20122.0,86.6848,86.7963,86.6848,86.7449,20122.0
2016-02-26 11:50:00,101.14,101.23,101.09,101.13,16477.0,86.7706,86.8478,86.7277,86.762,16477.0
2016-02-26 12:00:00,101.11,101.2,101.0,101.16,12024.0,86.7449,86.8221,86.6505,86.7878,12024.0
2016-02-26 12:10:00,101.18,101.36,101.05,101.33,12305.0,86.8049,86.9593,86.6934,86.9336,12305.0
2016-02-26 12:20:00,101.31,101.37,101.18,101.27,13784.0,86.9164,86.9679,86.8049,86.8821,13784.0
2016-02-26 12:30:00,101.29,101.42,101.29,101.34,18318.0,86.8993,87.0108,86.8993,86.9422,18318.0
2016-02-26 12:40:00,101.35,101.46,101.29,101.39,32082.0,86.9508,87.0451,86.8993,86.9851,32082.0
2016-02-26 12:50:00,101.4,101.7,101.38,101.6,22782.0,86.9937,87.251,86.9765,87.1652,22782.0
2016-02-26 13:00:00,101.59,101.72,101.53,101.65,43130.0,87.1567,87.2682,87.1052,87.2081,43130.0
2016-02-26 13:10:00,101.63,101.63,101.36,101.39,11856.0,87.191,87.191,86.9593,86.9851,11856.0
2016-02-26 13:20:00,101.38,101.38,101.26,101.26,11458.0,86.9765,86.9765,86.8736,86.8736,11458.0
2016-02-26 13:30:00,101.29,101.35,101.24,101.32,22436.0,86.8993,86.9508,86.8564,86.925,22436.0
2016-02-26 13:40:00,101.31,101.35,101.17,101.21,12311.0,86.9164,86.9508,86.7963,86.8307,12311.0
2016-02-26 13:50:00,101.21,101.26,101.11,101.14,31289.0,86.8307,86.8736,86.7449,86.7706,31289.0
2016-02-26 14:00:00,101.14,101.33,101.07,101.31,30845.0,86.7706,86.9336,86.7105,86.9164,30845.0
2016-02-26 14:10:00,101.29,101.36,101.19,101.2,29193.0,86.8993,86.9593,86.8135,86.8221,29193.0
2016-02-26 14:20:00,101.19,101.25,101.14,101.17,56984.0,86.8135,86.865,86.7706,86.7963,56984.0
2016-02-26 14:30:00,101.18,101.19,100.95,100.98,44632.0,86.8049,86.8135,86.6076,86.6333,44632.0
2016-02-26 14:40:00,100.98,101.18,100.97,101.16,31198.0,86.6333,86.8049,86.6248,86.7878,31198.0
2016-02-26 14:50:00,101.18,101.18,101.09,101.11,28056.0,86.8049,86.8049,86.7277,86.7449,28056.0
2016-02-26 15:00:00,101.13,101.47,101.1,101.43,34849.0,86.762,87.0537,86.7363,87.0194,34849.0
2016-02-26 15:10:00,101.42,101.45,101.35,101.42,29964.0,87.0108,87.0366,86.9508,87.0108,29964.0
2016-02-26 15:20:00,101.4,101.4,101.12,101.15,33887.0,86.9937,86.9937,86.7534,86.7792,33887.0
2016-02-26 15:30:00,101.15,101.29,101.04,101.05,37042.0,86.7792,86.8993,86.6848,86.6934,37042.0
2016-02-26 15:40:00,101.06,101.27,101.06,101.21,51491.0,86.702,86.8821,86.702,86.8307,51491.0
2016-02-26 15:50:00,101.22,101.28,101.08,101.11,145140.0,86.8392,86.8907,86.7191,86.7449,145140.0
2016-02-29 09:30:00,100.68,101.1,100.39,100.95,53232.0,86.376,86.7363,86.1272,86.6076,53232.0
2016-02-29 09:40:00,101.05,101.2,100.57,100.88,17251.0,86.6934,86.8221,86.2816,86.5475,17251.0
2016-02-29 09:50:00,100.9,101.05,100.67,100.67,18827.0,86.5647,86.6934,86.3674,86.3674,18827.0
2016-02-29 10:00:00,100.73,100.78,100.55,100.6,27371.0,86.4189,86.4617,86.2644,86.3073,27371.0
2016-02-29 10:10:00,100.61,101.07,100.58,100.93,42564.0,86.3159,86.7105,86.2902,86.5904,42564.0
2016-02-29 10:20:00,100.98,101.16,100.96,101.07,21983.0,86.6333,86.7878,86.6162,86.7105,21983.0
2016-02-29 10:30:00,101.09,101.1,100.82,101.01,34307.0,86.7277,86.7363,86.4961,86.6591,34307.0
2016-02-29 10:40:00,100.98,101.09,100.87,100.97,19419.0,86.6333,86.7277,86.539,86.6248,19419.0
2016-02-29 10:50:00,100.97,101.25,100.97,101.05,14730.0,86.6248,86.865,86.6248,86.6934,14730.0
2016-02-29 11:00:00,101.07,101.37,101.06,101.32,27236.0,86.7105,86.9679,86.702,86.925,27236.0
2016-02-29 11:10:00,101.31,101.45,101.3,101.37,23841.0,86.9164,87.0366,86.9079,86.9679,23841.0
2016-02-29 11:20:00,101.39,101.56,101.15,101.18,25091.0,86.9851,87.1309,86.7792,86.8049,25091.0
2016-02-29 11:30:00,101.21,101.71,101.19,101.69,17561.0,86.8307,87.2596,86.8135,87.2425,17561.0
2016-02-29 11:40:00,101.67,101.73,101.48,101.52,19000.0,87.2253,87.2768,87.0623,87.0966,19000.0
2016-02-29 11:50:00,101.51,101.58,101.42,101.46,15701.0,87.088,87.1481,87.0108,87.0451,15701.0
2016-02-29 12:00:00,101.5,101.5,101.23,101.29,33447.0,87.0795,87.0795,86.8478,86.8993,33447.0
2016-02-29 12:10:00,101.3,101.56,101.3,101.52,27531.0,86.9079,87.1309,86.9079,87.0966,27531.0
2016-02-29 12:20:00,101.55,101.59,101.25,101.32,15810.0,87.1223,87.1567,86.865,86.925,15810.0
2016-02-29 12:30:00,101.35,101.41,101.19,101.25,16802.0,86.9508,87.0022,86.8135,86.865,16802.0
2016-02-29 12:40:00,101.23,101.24,101.09,101.16,47477.0,86.8478,86.8564,86.7277,86.7878,47477.0
2016-02-29 12:50:00,101.16,101.33,101.16,101.27,19870.0,86.7878,86.9336,86.7878,86.8821,19870.0
2016-02-29 13:00:00,101.3,101.3,101.14,101.15,9273.0,86.9079,86.9079,86.7706,86.7792,9273.0
2016-02-29 13:10:00,101.15,101.19,101.06,101.16,8634.0,86.7792,86.8135,86.702,86.7878,8634.0
2016-02-29 13:20:00,101.16,101.21,101.0,101.01,10806.0,86.7878,86.8307,86.6505,86.6591,10806.0
2016-02-29 13:30:00,101.01,101.11,100.99,101.08,10708.0,86.6591,86.7449,86.6419,86.7191,10708.0
2016-02-29 13:40:00,101.08,101.16,101.0,101.16,24440.0,86.7191,86.7878,86.6505,86.7878,24440.0
2016-02-29 13:50:00,101.16,101.19,101.07,101.17,19745.0,86.7878,86.8135,86.7105,86.7963,19745.0
2016-02-29 14:00:00,101.19,101.21,100.93,100.94,17523.0,86.8135,86.8307,86.5904,86.599,17523.0
2016-02-29 14:10:00,100.94,100.99,100.85,100.92,21231.0,86.599,86.6419,86.5218,86.5819,21231.0
2016-02-29 14:20:00,100.92,100.92,100.63,100.82,24770.0,86.5819,86.5819,86.3331,86.4961,24770.0
2016-02-29 14:30:00,100.82,100.86,100.71,100.78,21352.0,86.4961,86.5304,86.4017,86.4617,21352.0
2016-02-29 14:40:00,100.8,100.81,100.51,100.64,42445.0,86.4789,86.4875,86.2301,86.3416,42445.0
2016-02-29 14:50:00,100.66,100.8,100.56,100.64,29453.0,86.3588,86.4789,86.273,86.3416,29453.0
2016-02-29 15:00:00,100.62,100.63,100.19,100.38,61037.0,86.3245,86.3331,85.9556,86.1186,61037.0
2016-02-29 15:10:00,100.37,100.37,100.14,100.22,113974.0,86.11,86.11,85.9127,85.9813,113974.0
2016-02-29 15:20:00,100.21,100.5,100.21,100.46,51585.0,85.9727,86.2215,85.9727,86.1872,51585.0
2016-02-29 15:30:00,100.47,100.62,100.38,100.61,60509.0,86.1958,86.3245,86.1186,86.3159,60509.0
2016-02-29 15:40:00,100.61,100.73,100.43,100.71,117853.0,86.3159,86.4189,86.1615,86.4017,117853.0
2016-02-29 15:50:00,100.69,100.7,100.22,100.24,294407.0,86.3845,86.3931,85.9813,85.9985,294407.0
2016-03-01 09:30:00,101.38,101.54,101.0,101.13,90777.0,86.9765,87.1138,86.6505,86.762,90777.0
2016-03-01 09:40:00,101.16,101.44,101.12,101.3,53316.0,86.7878,87.028,86.7534,86.9079,53316.0
2016-03-01 09:50:00,101.32,101.6,101.31,101.54,44601.0,86.925,87.1652,86.9164,87.1138,44601.0
2016-03-01 10:00:00,101.55,101.94,101.55,101.77,48352.0,87.1223,87.4569,87.1223,87.3111,48352.0
2016-03-01 10:10:00,101.83,101.94,101.76,101.9,33106.0,87.3626,87.4569,87.3025,87.4226,33106.0
2016-03-01 10:20:00,101.91,102.73,101.91,102.66,59214.0,87.4312,88.1347,87.4312,88.0746,59214.0
2016-03-01 10:30:00,102.66,102.8,102.55,102.61,37620.0,88.0746,88.1948,87.9803,88.0318,37620.0
2016-03-01 10:40:00,102.62,102.78,102.59,102.63,30264.0,88.0403,88.1776,88.0146,88.0489,30264.0
2016-03-01 10:50:00,102.64,102.69,102.46,102.63,43338.0,88.0575,88.1004,87.9031,88.0489,43338.0
2016-03-01 11:00:00,102.63,102.7,102.5,102.62,21158.0,88.0489,88.109,87.9374,88.0403,21158.0
2016-03-01 11:10:00,102.62,102.76,102.59,102.69,42663.0,88.0403,88.1604,88.0146,88.1004,42663.0
2016-03-01 11:20:00,102.66,102.97,102.66,102.86,26731.0,88.0746,88.3406,88.0746,88.2462,26731.0
2016-03-01 11:30:00,102.87,102.97,102.84,102.97,67455.0,88.2548,88.3406,88.2291,88.3406,67455.0
2016-03-01 11:40:00,102.98,103.11,102.94,103.09,34555.0,88.3492,88.4607,88.3149,88.4436,34555.0
2016-03-01 11:50:00,103.11,103.11,102.89,102.93,34015.0,88.4607,88.4607,88.272,88.3063,34015.0
2016-03-01 12:00:00,102.92,103.29,102.92,103.19,34199.0,88.2977,88.6151,88.2977,88.5293,34199.0
2016-03-01 12:10:00,103.19,103.19,102.99,103.18,16139.0,88.5293,88.5293,88.3578,88.5208,16139.0
2016-03-01 12:20:00,103.18,103.27,103.13,103.17,23368.0,88.5208,88.598,88.4779,88.5122,23368.0
2016-03-01 12:30:00,103.2,103.21,103.06,103.06,14283.0,88.5379,88.5465,88.4178,88.4178,14283.0
2016-03-01 12:40:00,103.07,103.25,103.06,103.18,20588.0,88.4264,88.5808,88.4178,88.5208,20588.0
2016-03-01 12:50:00,103.19,103.24,103.12,103.21,17865.0,88.5293,88.5722,88.4693,88.5465,17865.0
2016-03-01 13:00:00,103.21,103.21,103.03,103.09,18047.0,88.5465,88.5465,88.3921,88.4436,18047.0
2016-03-01 13:10:00,103.1,103.16,103.05,103.08,19310.0,88.4521,88.5036,88.4092,88.435,19310.0
2016-03-01 13:20:00,103.08,103.31,103.07,103.27,31164.0,88.435,88.6323,88.4264,88.598,31164.0
2016-03-01 13:30:00,103.27,103.33,103.2,103.24,22833.0,88.598,88.6495,88.5379,88.5722,22833.0
2016-03-01 13:40:00,103.25,103.42,103.23,103.38,26855.0,88.5808,88.7267,88.5637,88.6924,26855.0
2016-03-01 13:50:00,103.41,103.43,103.17,103.19,31691.0,88.7181,88.7352,88.5122,88.5293,31691.0
2016-03-01 14:00:00,103.19,103.23,103.11,103.14,32051.0,88.5293,88.5637,88.4607,88.4865,32051.0
2016-03-01 14:10:00,103.17,103.2,103.05,103.07,34832.0,88.5122,88.5379,88.4092,88.4264,34832.0
2016-03-01 14:20:00,103.07,103.09,102.89,102.98,27337.0,88.4264,88.4436,88.272,88.3492,27337.0
2016-03-01 14:30:00,103.0,103.04,102.94,103.0,62485.0,88.3663,88.4007,88.3149,88.3663,62485.0
2016-03-01 14:40:00,102.98,103.23,102.98,103.15,27193.0,88.3492,88.5637,88.3492,88.495,27193.0
2016-03-01 14:50:00,103.17,103.36,103.17,103.31,23225.0,88.5122,88.6752,88.5122,88.6323,23225.0
2016-03-01 15:00:00,103.31,103.39,103.3,103.36,36817.0,88.6323,88.7009,88.6237,88.6752,36817.0
2016-03-01 15:10:00,103.36,103.36,103.2,103.27,33355.0,88.6752,88.6752,88.5379,88.598,33355.0
2016-03-01 15:20:00,103.28,103.28,103.11,103.12,57852.0,88.6066,88.6066,88.4607,88.4693,57852.0
2016-03-01 15:30:00,103.11,103.18,103.07,103.12,62772.0,88.4607,88.5208,88.4264,88.4693,62772.0
2016-03-01 15:40:00,103.12,103.17,103.04,103.09,85070.0,88.4693,88.5122,88.4007,88.4436,85070.0
2016-03-01 15:50:00,103.1,103.44,103.09,103.44,215064.0,88.4521,88.7438,88.4436,88.7438,215064.0
2016-03-02 09:30:00,103.48,103.48,102.73,102.94,58422.0,88.7781,88.7781,88.1347,88.3149,58422.0
2016-03-02 09:40:00,103.01,103.18,102.77,102.93,36368.0,88.3749,88.5208,88.169,88.3063,36368.0
2016-03-02 09:50:00,102.94,102.96,102.64,102.67,35602.0,88.3149,88.332,88.0575,88.0832,35602.0
2016-03-02 10:00:00,102.68,102.84,102.59,102.83,37892.0,88.0918,88.2291,88.0146,88.2205,37892.0
2016-03-02 10:10:00,102.8,102.83,102.61,102.68,36620.0,88.1948,88.2205,88.0318,88.0918,36620.0
2016-03-02 10:20:00,102.66,102.66,102.47,102.57,36654.0,88.0746,88.0746,87.9116,87.9974,36654.0
2016-03-02 10:30:00,102.56,102.57,102.29,102.44,48483.0,87.9889,87.9974,87.7572,87.8859,48483.0
2016-03-02 10:40:00,102.44,102.45,102.3,102.37,35628.0,87.8859,87.8945,87.7658,87.8258,35628.0
2016-03-02 10:50:00,102.35,102.48,102.34,102.47,40825.0,87.8087,87.9202,87.8001,87.9116,40825.0
2016-03-02 11:00:00,102.45,102.81,102.42,102.69,45373.0,87.8945,88.2033,87.8687,88.1004,45373.0
2016-03-02 11:10:00,102.69,102.69,102.43,102.48,53749.0,88.1004,88.1004,87.8773,87.9202,53749.0
2016-03-02 11:20:00,102.5,102.5,102.31,102.37,25131.0,87.9374,87.9374,87.7744,87.8258,25131.0
2016-03-02 11:30:00,102.4,102.41,102.21,102.25,37503.0,87.8516,87.8602,87.6886,87.7229,37503.0
2016-03-02 11:40:00,102.26,102.36,102.21,102.36,38516.0,87.7315,87.8173,87.6886,87.8173,38516.0
2016-03-02 11:50:00,102.35,102.39,102.11,102.12,20522.0,87.8087,87.843,87.6028,87.6114,20522.0
2016-03-02 12:00:00,102.12,102.17,101.98,102.1,34714.0,87.6114,87.6543,87.4913,87.5942,34714.0
2016-03-02 12:10:00,102.11,102.23,102.11,102.2,23340.0,87.6028,87.7057,87.6028,87.68,23340.0
2016-03-02 12:20:00,102.2,102.22,102.05,102.14,23432.0,87.68,87.6972,87.5513,87.6285,23432.0
2016-03-02 12:30:00,102.14,102.24,102.01,102.22,33116.0,87.6285,87.7143,87.517,87.6972,33116.0
2016-03-02 12:40:00,102.22,102.37,102.21,102.26,34543.0,87.6972,87.8258,87.6886,87.7315,34543.0
2016-03-02 12:50:00,102.25,102.26,102.15,102.21,21019.0,87.7229,87.7315,87.6371,87.6886,21019.0
2016-03-02 13:00:00,102.2,102.22,102.14,102.18,19282.0,87.68,87.6972,87.6285,87.6628,19282.0
2016-03-02 13:10:00,102.19,102.32,102.18,102.23,30905.0,87.6714,87.783,87.6628,87.7057,30905.0
2016-03-02 13:20:00,102.24,102.26,102.06,102.24,26944.0,87.7143,87.7315,87.5599,87.7143,26944.0
2016-03-02 13:30:00,102.25,102.31,102.22,102.3,12082.0,87.7229,87.7744,87.6972,87.7658,12082.0
2016-03-02 13:40:00,102.31,102.4,102.3,102.36,19695.0,87.7744,87.8516,87.7658,87.8173,19695.0
2016-03-02 13:50:00,102.37,102.38,102.16,102.17,24207.0,87.8258,87.8344,87.6457,87.6543,24207.0
2016-03-02 14:00:00,102.17,102.2,102.05,102.07,25924.0,87.6543,87.68,87.5513,87.5685,25924.0
2016-03-02 14:10:00,102.05,102.16,102.02,102.09,25696.0,87.5513,87.6457,87.5256,87.5856,25696.0
2016-03-02 14:20:00,102.09,102.31,102.06,102.26,25235.0,87.5856,87.7744,87.5599,87.7315,25235.0
2016-03-02 14:30:00,102.26,102.48,102.18,102.44,27286.0,87.7315,87.9202,87.6628,87.8859,27286.0
2016-03-02 14:40:00,102.44,102.54,102.19,102.37,115736.0,87.8859,87.9717,87.6714,87.8258,115736.0
2016-03-02 14:50:00,102.42,102.6,102.29,102.31,46761.0,87.8687,88.0232,87.7572,87.7744,46761.0
2016-03-02 15:00:00,102.34,102.41,102.25,102.31,28997.0,87.8001,87.8602,87.7229,87.7744,28997.0
2016-03-02 15:10:00,102.31,102.55,102.3,102.48,30031.0,87.7744,87.9803,87.7658,87.9202,30031.0
2016-03-02 15:20:00,102.5,102.62,102.47,102.48,44227.0,87.9374,88.0403,87.9116,87.9202,44227.0
2016-03-02 15:30:00,102.47,102.52,102.28,102.39,160056.0,87.9116,87.9545,87.7486,87.843,160056.0
2016-03-02 15:40:00,102.38,102.43,102.26,102.38,204569.0,87.8344,87.8773,87.7315,87.8344,204569.0
2016-03-02 15:50:00,102.39,102.66,102.32,102.65,284373.0,87.843,88.0746,87.783,88.0661,284373.0
2016-03-03 09:30:00,102.45,102.54,101.97,102.18,121227.0,87.8945,87.9717,87.4827,87.6628,121227.0
2016-03-03 09:40:00,102.16,102.27,101.86,102.24,43309.0,87.6457,87.7401,87.3883,87.7143,43309.0
2016-03-03 09:50:00,102.25,102.45,101.84,101.91,20614.0,87.7229,87.8945,87.3711,87.4312,20614.0
2016-03-03 10:00:00,101.92,102.03,101.8,101.8,29319.0,87.4398,87.5342,87.3368,87.3368,29319.0
2016-03-03 10:10:00,101.8,101.84,101.53,101.62,67892.0,87.3368,87.3711,87.1052,87.1824,67892.0
2016-03-03 10:20:00,101.64,101.65,101.53,101.6,60846.0,87.1996,87.2081,87.1052,87.1652,60846.0
2016-03-03 10:30:00,101.61,101.85,101.57,101.84,78629.0,87.1738,87.3797,87.1395,87.3711,78629.0
2016-03-03 10:40:00,101.89,102.0,101.81,101.89,40115.0,87.414,87.5084,87.3454,87.414,40115.0
2016-03-03 10:50:00,101.91,101.99,101.82,101.82,24513.0,87.4312,87.4998,87.354,87.354,24513.0
2016-03-03 11:00:00,101.82,101.89,101.49,101.52,31886.0,87.354,87.414,87.0709,87.0966,31886.0
2016-03-03 11:10:00,101.55,101.77,101.55,101.72,19901.0,87.1223,87.3111,87.1223,87.2682,19901.0
2016-03-03 11:20:00,101.73,101.74,101.18,101.21,34721.0,87.2768,87.2854,86.8049,86.8307,34721.0
2016-03-03 11:30:00,101.26,101.7,101.25,101.7,25863.0,86.8736,87.251,86.865,87.251,25863.0
2016-03-03 11:40:00,101.72,101.72,101.42,101.45,23734.0,87.2682,87.2682,87.0108,87.0366,23734.0
2016-03-03 11:50:00,101.44,101.61,101.32,101.57,83757.0,87.028,87.1738,86.925,87.1395,83757.0
2016-03-03 12:00:00,101.57,101.69,101.53,101.56,29774.0,87.1395,87.2425,87.1052,87.1309,29774.0
2016-03-03 12:10:00,101.56,101.67,101.53,101.62,18404.0,87.1309,87.2253,87.1052,87.1824,18404.0
2016-03-03 12:20:00,101.61,101.76,101.57,101.61,13625.0,87.1738,87.3025,87.1395,87.1738,13625.0
2016-03-03 12:30:00,101.61,101.79,101.58,101.78,17109.0,87.1738,87.3283,87.1481,87.3197,17109.0
2016-03-03 12:40:00,101.8,101.83,101.69,101.78,27237.0,87.3368,87.3626,87.2425,87.3197,27237.0
2016-03-03 12:50:00,101.78,101.94,101.77,101.94,14988.0,87.3197,87.4569,87.3111,87.4569,14988.0
2016-03-03 13:00:00,101.94,101.99,101.88,101.9,23092.0,87.4569,87.4998,87.4055,87.4226,23092.0
2016-03-03 13:10:00,101.91,101.92,101.79,101.89,13954.0,87.4312,87.4398,87.3283,87.414,13954.0
2016-03-03 13:20:00,101.9,101.96,101.87,101.92,25795.0,87.4226,87.4741,87.3969,87.4398,25795.0
2016-03-03 13:30:00,101.92,102.16,101.91,102.11,28583.0,87.4398,87.6457,87.4312,87.6028,28583.0
2016-03-03 13:40:00,102.13,102.34,102.01,102.34,30767.0,87.6199,87.8001,87.517,87.8001,30767.0
2016-03-03 13:50:00,102.33,102.37,102.23,102.32,29736.0,87.7915,87.8258,87.7057,87.783,29736.0
2016-03-03 14:00:00,102.33,102.36,102.21,102.3,18250.0,87.7915,87.8173,87.6886,87.7658,18250.0
2016-03-03 14:10:00,102.3,102.38,102.25,102.34,18190.0,87.7658,87.8344,87.7229,87.8001,18190.0
2016-03-03 14:20:00,102.32,102.52,102.31,102.46,24025.0,87.783,87.9545,87.7744,87.9031,24025.0
2016-03-03 14:30:00,102.48,102.48,102.23,102.39,26155.0,87.9202,87.9202,87.7057,87.843,26155.0
2016-03-03 14:40:00,102.39,102.55,102.38,102.54,20523.0,87.843,87.9803,87.8344,87.9717,20523.0
2016-03-03 14:50:00,102.55,102.67,102.53,102.54,38505.0,87.9803,88.0832,87.9631,87.9717,38505.0
2016-03-03 15:00:00,102.54,102.72,102.52,102.58,22750.0,87.9717,88.1261,87.9545,88.006,22750.0
2016-03-03 15:10:00,102.58,102.58,102.41,102.45,30405.0,88.006,88.006,87.8602,87.8945,30405.0
2016-03-03 15:20:00,102.44,102.58,102.4,102.57,31466.0,87.8859,88.006,87.8516,87.9974,31466.0
2016-03-03 15:30:00,102.57,102.65,102.47,102.62,36549.0,87.9974,88.0661,87.9116,88.0403,36549.0
2016-03-03 15:40:00,102.63,102.83,102.63,102.74,62078.0,88.0489,88.2205,88.0489,88.1433,62078.0
2016-03-03 15:50:00,102.75,102.85,102.72,102.8,123583.0,88.1519,88.2377,88.1261,88.1948,123583.0
2016-03-04 09:30:00,103.09,103.23,102.57,102.68,80577.0,88.4436,88.5637,87.9974,88.0918,80577.0
2016-03-04 09:40:00,102.66,103.05,102.57,102.94,41513.0,88.0746,88.4092,87.9974,88.3149,41513.0
2016-03-04 09:50:00,102.97,103.02,102.79,102.91,58037.0,88.3406,88.3835,88.1862,88.2891,58037.0
2016-03-04 10:00:00,102.95,103.22,102.85,103.17,30970.0,88.3234,88.5551,88.2377,88.5122,30970.0
2016-03-04 10:10:00,103.19,103.55,103.08,103.24,34422.0,88.5293,88.8382,88.435,88.5722,34422.0
2016-03-04 10:20:00,103.21,103.24,103.02,103.18,27638.0,88.5465,88.5722,88.3835,88.5208,27638.0
2016-03-04 10:30:00,103.14,103.21,103.01,103.1,35705.0,88.4865,88.5465,88.3749,88.4521,35705.0
2016-03-04 10:40:00,103.13,103.25,103.02,103.2,14608.0,88.4779,88.5808,88.3835,88.5379,14608.0
2016-03-04 10:50:00,103.22,103.24,103.02,103.05,16396.0,88.5551,88.5722,88.3835,88.4092,16396.0
2016-03-04 11:00:00,103.07,103.17,103.04,103.15,18491.0,88.4264,88.5122,88.4007,88.495,18491.0
2016-03-04 11:10:00,103.15,103.32,103.05,103.32,20916.0,88.495,88.6409,88.4092,88.6409,20916.0
2016-03-04 11:20:00,103.32,103.32,103.04,103.05,26812.0,88.6409,88.6409,88.4007,88.4092,26812.0
2016-03-04 11:30:00,103.06,103.13,102.86,102.87,29063.0,88.4178,88.4779,88.2462,88.2548,29063.0
2016-03-04 11:40:00,102.85,102.91,102.76,102.88,16183.0,88.2377,88.2891,88.1604,88.2634,16183.0
2016-03-04 11:50:00,102.88,103.08,102.88,103.06,19035.0,88.2634,88.435,88.2634,88.4178,19035.0
2016-03-04 12:00:00,103.04,103.1,103.02,103.04,14748.0,88.4007,88.4521,88.3835,88.4007,14748.0
2016-03-04 12:10:00,103.04,103.04,102.88,102.89,20387.0,88.4007,88.4007,88.2634,88.272,20387.0
2016-03-04 12:20:00,102.88,102.88,102.76,102.86,16789.0,88.2634,88.2634,88.1604,88.2462,16789.0
2016-03-04 12:30:00,102.88,102.96,102.77,102.78,21510.0,88.2634,88.332,88.169,88.1776,21510.0
2016-03-04 12:40:00,102.82,102.98,102.8,102.95,15000.0,88.2119,88.3492,88.1948,88.3234,15000.0
2016-03-04 12:50:00,102.94,103.1,102.9,102.93,27256.0,88.3149,88.4521,88.2805,88.3063,27256.0
2016-03-04 13:00:00,102.93,103.0,102.84,102.9,19561.0,88.3063,88.3663,88.2291,88.2805,19561.0
2016-03-04 13:10:00,102.92,102.94,102.81,102.87,13476.0,88.2977,88.3149,88.2033,88.2548,13476.0
2016-03-04 13:20:00,102.87,103.03,102.84,103.0,14944.0,88.2548,88.3921,88.2291,88.3663,14944.0
2016-03-04 13:30:00,103.0,103.0,102.85,102.95,21010.0,88.3663,88.3663,88.2377,88.3234,21010.0
2016-03-04 13:40:00,102.95,103.26,102.95,103.17,18291.0,88.3234,88.5894,88.3234,88.5122,18291.0
2016-03-04 13:50:00,103.2,103.42,103.19,103.37,12653.0,88.5379,88.7267,88.5293,88.6838,12653.0
2016-03-04 14:00:00,103.37,103.45,103.29,103.38,26483.0,88.6838,88.7524,88.6151,88.6924,26483.0
2016-03-04 14:10:00,103.38,103.46,103.35,103.37,20289.0,88.6924,88.761,88.6666,88.6838,20289.0
2016-03-04 14:20:00,103.36,103.42,103.24,103.34,26584.0,88.6752,88.7267,88.5722,88.658,26584.0
2016-03-04 14:30:00,103.31,103.4,103.26,103.37,39166.0,88.6323,88.7095,88.5894,88.6838,39166.0
2016-03-04 14:40:00,103.36,103.39,103.16,103.37,28664.0,88.6752,88.7009,88.5036,88.6838,28664.0
2016-03-04 14:50:00,103.37,103.37,103.14,103.16,30053.0,88.6838,88.6838,88.4865,88.5036,30053.0
2016-03-04 15:00:00,103.16,103.19,102.95,103.15,26226.0,88.5036,88.5293,88.3234,88.495,26226.0
2016-03-04 15:10:00,103.15,103.22,103.0,103.19,26445.0,88.495,88.5551,88.3663,88.5293,26445.0
2016-03-04 15:20:00,103.2,103.3,103.08,103.26,29987.0,88.5379,88.6237,88.435,88.5894,29987.0
2016-03-04 15:30:00,103.25,103.37,103.18,103.28,27586.0,88.5808,88.6838,88.5208,88.6066,27586.0
2016-03-04 15:40:00,103.27,103.36,103.16,103.21,74917.0,88.598,88.6752,88.5036,88.5465,74917.0
2016-03-04 15:50:00,103.21,103.27,103.05,103.16,118444.0,88.5465,88.598,88.4092,88.5036,118444.0
2016-03-07 09:30:00,102.44,102.56,102.14,102.42,68155.0,87.8859,87.9889,87.6285,87.8687,68155.0
2016-03-07 09:40:00,102.44,102.5,102.23,102.23,37093.0,87.8859,87.9374,87.7057,87.7057,37093.0
2016-03-07 09:50:00,102.22,102.35,102.11,102.19,22344.0,87.6972,87.8087,87.6028,87.6714,22344.0
2016-03-07 10:00:00,102.16,102.16,101.91,101.93,33475.0,87.6457,87.6457,87.4312,87.4484,33475.0
2016-03-07 10:10:00,101.93,102.03,101.89,101.97,35533.0,87.4484,87.5342,87.414,87.4827,35533.0
2016-03-07 10:20:00,101.96,102.19,101.8,102.02,37852.0,87.4741,87.6714,87.3368,87.5256,37852.0
2016-03-07 10:30:00,102.0,102.07,101.77,102.0,38846.0,87.5084,87.5685,87.3111,87.5084,38846.0
2016-03-07 10:40:00,102.0,102.15,101.85,101.88,27420.0,87.5084,87.6371,87.3797,87.4055,27420.0
2016-03-07 10:50:00,101.88,101.91,101.7,101.78,27857.0,87.4055,87.4312,87.251,87.3197,27857.0
2016-03-07 11:00:00,101.76,101.86,101.66,101.78,43447.0,87.3025,87.3883,87.2167,87.3197,43447.0
2016-03-07 11:10:00,101.78,101.9,101.64,101.66,27256.0,87.3197,87.4226,87.1996,87.2167,27256.0
2016-03-07 11:20:00,101.67,101.93,101.67,101.87,27338.0,87.2253,87.4484,87.2253,87.3969,27338.0
2016-03-07 11:30:00,101.89,102.23,101.78,102.23,26227.0,87.414,87.7057,87.3197,87.7057,26227.0
2016-03-07 11:40:00,102.24,102.43,102.18,102.23,35906.0,87.7143,87.8773,87.6628,87.7057,35906.0
2016-03-07 11:50:00,102.22,102.24,102.07,102.11,28056.0,87.6972,87.7143,87.5685,87.6028,28056.0
2016-03-07 12:00:00,102.1,102.24,102.04,102.22,30274.0,87.5942,87.7143,87.5427,87.6972,30274.0
2016-03-07 12:10:00,102.25,102.25,102.08,102.25,16796.0,87.7229,87.7229,87.5771,87.7229,16796.0
2016-03-07 12:20:00,102.26,102.37,102.22,102.35,17766.0,87.7315,87.8258,87.6972,87.8087,17766.0
2016-03-07 12:30:00,102.35,102.37,102.25,102.27,18468.0,87.8087,87.8258,87.7229,87.7401,18468.0
2016-03-07 12:40:00,102.28,102.35,102.19,102.23,15558.0,87.7486,87.8087,87.6714,87.7057,15558.0
2016-03-07 12:50:00,102.25,102.37,102.22,102.27,43325.0,87.7229,87.8258,87.6972,87.7401,43325.0
2016-03-07 13:00:00,102.3,102.43,102.26,102.43,12387.0,87.7658,87.8773,87.7315,87.8773,12387.0
2016-03-07 13:10:00,102.43,102.5,102.41,102.43,22899.0,87.8773,87.9374,87.8602,87.8773,22899.0
2016-03-07 13:20:00,102.43,102.47,102.28,102.37,30647.0,87.8773,87.9116,87.7486,87.8258,30647.0
2016-03-07 13:30:00,102.37,102.38,102.02,102.16,20318.0,87.8258,87.8344,87.5256,87.6457,20318.0
2016-03-07 13:40:00,102.17,102.22,102.05,102.06,11260.0,87.6543,87.6972,87.5513,87.5599,11260.0
2016-03-07 13:50:00,102.06,102.12,102.02,102.09,21789.0,87.5599,87.6114,87.5256,87.5856,21789.0
2016-03-07 14:00:00,102.09,102.17,101.99,102.09,31986.0,87.5856,87.6543,87.4998,87.5856,31986.0
2016-03-07 14:10:00,102.11,102.16,101.92,101.92,22835.0,87.6028,87.6457,87.4398,87.4398,22835.0
2016-03-07 14:20:00,101.91,102.0,101.83,101.89,39759.0,87.4312,87.5084,87.3626,87.414,39759.0
2016-03-07 14:30:00,101.89,101.91,101.62,101.65,41444.0,87.414,87.4312,87.1824,87.2081,41444.0
2016-03-07 14:40:00,101.65,101.79,101.5,101.72,44649.0,87.2081,87.3283,87.0795,87.2682,44649.0
2016-03-07 14:50:00,101.72,101.86,101.7,101.81,30156.0,87.2682,87.3883,87.251,87.3454,30156.0
2016-03-07 15:00:00,101.8,101.86,101.66,101.84,21059.0,87.3368,87.3883,87.2167,87.3711,21059.0
2016-03-07 15:10:00,101.85,102.05,101.84,102.03,40351.0,87.3797,87.5513,87.3711,87.5342,40351.0
2016-03-07 15:20:00,102.04,102.15,101.95,102.12,42236.0,87.5427,87.6371,87.4655,87.6114,42236.0
2016-03-07 15:30:00,102.13,102.37,102.05,102.21,58730.0,87.6199,87.8258,87.5513,87.6886,58730.0
2016-03-07 15:40:00,102.22,102.31,102.09,102.16,71364.0,87.6972,87.7744,87.5856,87.6457,71364.0
2016-03-07 15:50:00,102.16,102.38,102.12,102.38,166138.0,87.6457,87.8344,87.6114,87.8344,166138.0
2016-03-08 09:30:00,101.75,101.88,101.36,101.8,54799.0,87.2939,87.4055,86.9593,87.3368,54799.0
2016-03-08 09:40:00,101.82,102.19,101.75,102.17,63542.0,87.354,87.6714,87.2939,87.6543,63542.0
2016-03-08 09:50:00,102.12,102.21,101.88,102.14,50724.0,87.6114,87.6886,87.4055,87.6285,50724.0
2016-03-08 10:00:00,102.15,102.5,102.07,102.07,75540.0,87.6371,87.9374,87.5685,87.5685,75540.0
2016-03-08 10:10:00,102.1,102.35,102.09,102.27,23698.0,87.5942,87.8087,87.5856,87.7401,23698.0
2016-03-08 10:20:00,102.24,102.41,102.07,102.11,29169.0,87.7143,87.8602,87.5685,87.6028,29169.0
2016-03-08 10:30:00,102.12,102.25,102.04,102.13,35899.0,87.6114,87.7229,87.5427,87.6199,35899.0
2016-03-08 10:40:00,102.11,102.16,101.97,102.08,40490.0,87.6028,87.6457,87.4827,87.5771,40490.0
2016-03-08 10:50:00,102.07,102.24,102.06,102.22,48681.0,87.5685,87.7143,87.5599,87.6972,48681.0
2016-03-08 11:00:00,102.25,102.3,102.15,102.21,25251.0,87.7229,87.7658,87.6371,87.6886,25251.0
2016-03-08 11:10:00,102.22,102.28,102.09,102.23,29345.0,87.6972,87.7486,87.5856,87.7057,29345.0
2016-03-08 11:20:00,102.23,102.29,102.13,102.14,20009.0,87.7057,87.7572,87.6199,87.6285,20009.0
2016-03-08 11:30:00,102.13,102.22,102.11,102.16,24260.0,87.6199,87.6972,87.6028,87.6457,24260.0
2016-03-08 11:40:00,102.15,102.21,102.09,102.1,38125.0,87.6371,87.6886,87.5856,87.5942,38125.0
2016-03-08 11:50:00,102.12,102.33,102.11,102.27,24208.0,87.6114,87.7915,87.6028,87.7401,24208.0
2016-03-08 12:00:00,102.27,102.44,102.2,102.4,15634.0,87.7401,87.8859,87.68,87.8516,15634.0
2016-03-08 12:10:00,102.41,102.54,102.35,102.51,24822.0,87.8602,87.9717,87.8087,87.946,24822.0
2016-03-08 12:20:00,102.52,102.65,102.5,102.57,19269.0,87.9545,88.0661,87.9374,87.9974,19269.0
2016-03-08 12:30:00,102.57,102.7,102.55,102.57,19925.0,87.9974,88.109,87.9803,87.9974,19925.0
2016-03-08 12:40:00,102.55,102.61,102.42,102.5,18266.0,87.9803,88.0318,87.8687,87.9374,18266.0
2016-03-08 12:50:00,102.49,102.49,102.38,102.44,18548.0,87.9288,87.9288,87.8344,87.8859,18548.0
2016-03-08 13:00:00,102.44,102.56,102.44,102.46,13399.0,87.8859,87.9889,87.8859,87.9031,13399.0
2016-03-08 13:10:00,102.46,102.57,102.4,102.54,19448.0,87.9031,87.9974,87.8516,87.9717,19448.0
2016-03-08 13:20:00,102.55,102.73,102.53,102.72,18954.0,87.9803,88.1347,87.9631,88.1261,18954.0
2016-03-08 13:30:00,102.74,102.92,102.73,102.9,14650.0,88.1433,88.2977,88.1347,88.2805,14650.0
2016-03-08 13:40:00,102.9,102.9,102.73,102.82,16546.0,88.2805,88.2805,88.1347,88.2119,16546.0
2016-03-08 13:50:00,102.8,102.81,102.7,102.76,21948.0,88.1948,88.2033,88.109,88.1604,21948.0
2016-03-08 14:00:00,102.75,102.94,102.65,102.88,31852.0,88.1519,88.3149,88.0661,88.2634,31852.0
2016-03-08 14:10:00,102.9,102.92,102.75,102.75,18731.0,88.2805,88.2977,88.1519,88.1519,18731.0
2016-03-08 14:20:00,102.76,102.8,102.67,102.7,51193.0,88.1604,88.1948,88.0832,88.109,51193.0
2016-03-08 14:30:00,102.7,102.78,102.68,102.74,40825.0,88.109,88.1776,88.0918,88.1433,40825.0
2016-03-08 14:40:00,102.72,102.8,102.62,102.64,38672.0,88.1261,88.1948,88.0403,88.0575,38672.0
2016-03-08 14:50:00,102.64,102.78,102.58,102.74,50015.0,88.0575,88.1776,88.006,88.1433,50015.0
2016-03-08 15:00:00,102.75,102.8,102.59,102.69,59896.0,88.1519,88.1948,88.0146,88.1004,59896.0
2016-03-08 15:10:00,102.68,102.75,102.6,102.62,79861.0,88.0918,88.1519,88.0232,88.0403,79861.0
2016-03-08 15:20:00,102.63,102.7,102.48,102.48,49203.0,88.0489,88.109,87.9202,87.9202,49203.0
2016-03-08 15:30:00,102.48,102.65,102.45,102.5,79175.0,87.9202,88.0661,87.8945,87.9374,79175.0
2016-03-08 15:40:00,102.49,102.67,102.48,102.65,130407.0,87.9288,88.0832,87.9202,88.0661,130407.0
2016-03-08 15:50:00,102.64,102.65,102.38,102.62,383211.0,88.0575,88.0661,87.8344,88.0403,383211.0
2016-03-09 09:30:00,102.93,103.2,102.62,102.89,199717.0,88.3063,88.5379,88.0403,88.272,199717.0
2016-03-09 09:40:00,102.89,103.29,102.85,103.28,78245.0,88.272,88.6151,88.2377,88.6066,78245.0
2016-03-09 09:50:00,103.28,103.3,103.08,103.22,75176.0,88.6066,88.6237,88.435,88.5551,75176.0
2016-03-09 10:00:00,103.19,103.28,103.0,103.13,55109.0,88.5293,88.6066,88.3663,88.4779,55109.0
2016-03-09 10:10:00,103.13,103.23,102.93,103.01,76062.0,88.4779,88.5637,88.3063,88.3749,76062.0
2016-03-09 10:20:00,102.99,103.29,102.99,103.24,39069.0,88.3578,88.6151,88.3578,88.5722,39069.0
2016-03-09 10:30:00,103.27,103.31,102.99,103.24,59536.0,88.598,88.6323,88.3578,88.5722,59536.0
2016-03-09 10:40:00,103.26,103.28,102.98,103.0,64983.0,88.5894,88.6066,88.3492,88.3663,64983.0
2016-03-09 10:50:00,102.98,102.98,102.62,102.64,95053.0,88.3492,88.3492,88.0403,88.0575,95053.0
2016-03-09 11:00:00,102.64,102.77,102.64,102.77,42603.0,88.0575,88.169,88.0575,88.169,42603.0
2016-03-09 11:10:00,102.77,102.86,102.74,102.83,31830.0,88.169,88.2462,88.1433,88.2205,31830.0
2016-03-09 11:20:00,102.85,102.86,102.75,102.81,24986.0,88.2377,88.2462,88.1519,88.2033,24986.0
2016-03-09 11:30:00,102.83,103.05,102.81,103.03,25922.0,88.2205,88.4092,88.2033,88.3921,25922.0
2016-03-09 11:40:00,103.04,103.04,102.84,102.99,43495.0,88.4007,88.4007,88.2291,88.3578,43495.0
2016-03-09 11:50:00,103.0,103.08,102.92,103.07,43570.0,88.3663,88.435,88.2977,88.4264,43570.0
2016-03-09 12:00:00,103.07,103.07,102.98,103.02,16108.0,88.4264,88.4264,88.3492,88.3835,16108.0
2016-03-09 12:10:00,103.02,103.07,102.93,103.0,27418.0,88.3835,88.4264,88.3063,88.3663,27418.0
2016-03-09 12:20:00,103.01,103.16,102.99,103.09,20372.0,88.3749,88.5036,88.3578,88.4436,20372.0
2016-03-09 12:30:00,103.07,103.21,103.04,103.2,35297.0,88.4264,88.5465,88.4007,88.5379,35297.0
2016-03-09 12:40:00,103.21,103.21,102.94,102.96,25969.0,88.5465,88.5465,88.3149,88.332,25969.0
2016-03-09 12:50:00,102.94,103.03,102.91,102.97,33146.0,88.3149,88.3921,88.2891,88.3406,33146.0
2016-03-09 13:00:00,102.97,103.1,102.92,102.99,22713.0,88.3406,88.4521,88.2977,88.3578,22713.0
2016-03-09 13:10:00,103.0,103.13,102.87,102.94,15862.0,88.3663,88.4779,88.2548,88.3149,15862.0
2016-03-09 13:20:00,102.91,103.05,102.89,103.0,24026.0,88.2891,88.4092,88.272,88.3663,24026.0
2016-03-09 13:30:00,102.99,103.19,102.99,103.16,23231.0,88.3578,88.5293,88.3578,88.5036,23231.0
2016-03-09 13:40:00,103.17,103.27,103.06,103.24,22836.0,88.5122,88.598,88.4178,88.5722,22836.0
2016-03-09 13:50:00,103.25,103.35,103.2,103.23,19817.0,88.5808,88.6666,88.5379,88.5637,19817.0
2016-03-09 14:00:00,103.22,103.28,103.16,103.26,32990.0,88.5551,88.6066,88.5036,88.5894,32990.0
2016-03-09 14:10:00,103.25,103.27,103.15,103.19,33406.0,88.5808,88.598,88.495,88.5293,33406.0
2016-03-09 14:20:00,103.2,103.26,103.05,103.22,58438.0,88.5379,88.5894,88.4092,88.5551,58438.0
2016-03-09 14:30:00,103.2,103.22,103.02,103.13,32961.0,88.5379,88.5551,88.3835,88.4779,32961.0
2016-03-09 14:40:00,103.11,103.25,103.1,103.21,25115.0,88.4607,88.5808,88.4521,88.5465,25115.0
2016-03-09 14:50:00,103.23,103.24,103.11,103.19,32525.0,88.5637,88.5722,88.4607,88.5293,32525.0
2016-03-09 15:00:00,103.18,103.31,103.04,103.06,26460.0,88.5208,88.6323,88.4007,88.4178,26460.0
2016-03-09 15:10:00,103.04,103.1,102.96,103.09,41381.0,88.4007,88.4521,88.332,88.4436,41381.0
2016-03-09 15:20:00,103.08,103.2,102.97,103.17,51557.0,88.435,88.5379,88.3406,88.5122,51557.0
2016-03-09 15:30:00,103.17,103.2,103.06,103.12,52002.0,88.5122,88.5379,88.4178,88.4693,52002.0
2016-03-09 15:40:00,103.11,103.32,103.05,103.25,93756.0,88.4607,88.6409,88.4092,88.5808,93756.0
2016-03-09 15:50:00,103.25,103.42,103.2,103.39,157671.0,88.5808,88.7267,88.5379,88.7009,157671.0
2016-03-10 09:30:00,103.64,104.19,103.29,104.15,87938.0,88.9154,89.3873,88.6151,89.353,87938.0
2016-03-10 09:40:00,104.15,104.2,103.83,104.2,30671.0,89.353,89.3959,89.0784,89.3959,30671.0
2016-03-10 09:50:00,104.21,104.4,103.94,104.32,31180.0,89.4044,89.5674,89.1728,89.4988,31180.0
2016-03-10 10:00:00,104.34,104.4,104.1,104.13,45941.0,89.516,89.5674,89.3101,89.3358,45941.0
2016-03-10 10:10:00,104.13,104.24,103.94,104.12,27479.0,89.3358,89.4302,89.1728,89.3272,27479.0
2016-03-10 10:20:00,104.09,104.21,103.98,104.06,20743.0,89.3015,89.4044,89.2071,89.2757,20743.0
2016-03-10 10:30:00,104.02,104.02,103.25,103.45,36398.0,89.2414,89.2414,88.5808,88.7524,36398.0
2016-03-10 10:40:00,103.4,103.69,103.27,103.55,52496.0,88.7095,88.9583,88.598,88.8382,52496.0
2016-03-10 10:50:00,103.56,103.62,103.11,103.12,29332.0,88.8468,88.8983,88.4607,88.4693,29332.0
2016-03-10 11:00:00,103.12,103.47,103.12,103.44,55890.0,88.4693,88.7696,88.4693,88.7438,55890.0
2016-03-10 11:10:00,103.43,103.43,103.18,103.24,40667.0,88.7352,88.7352,88.5208,88.5722,40667.0
2016-03-10 11:20:00,103.25,103.25,102.9,103.11,25364.0,88.5808,88.5808,88.2805,88.4607,25364.0
2016-03-10 11:30:00,103.13,103.14,102.89,103.03,15586.0,88.4779,88.4865,88.272,88.3921,15586.0
2016-03-10 11:40:00,103.01,103.27,103.0,103.25,11794.0,88.3749,88.598,88.3663,88.5808,11794.0
2016-03-10 11:50:00,103.24,103.26,103.09,103.1,23792.0,88.5722,88.5894,88.4436,88.4521,23792.0
2016-03-10 12:00:00,103.1,103.19,103.1,103.14,28216.0,88.4521,88.5293,88.4521,88.4865,28216.0
2016-03-10 12:10:00,103.12,103.16,102.97,103.02,26004.0,88.4693,88.5036,88.3406,88.3835,26004.0
2016-03-10 12:20:00,103.01,103.02,102.75,102.84,14736.0,88.3749,88.3835,88.1519,88.2291,14736.0
2016-03-10 12:30:00,102.86,102.88,102.5,102.55,24148.0,88.2462,88.2634,87.9374,87.9803,24148.0
2016-03-10 12:40:00,102.54,102.54,102.35,102.38,24056.0,87.9717,87.9717,87.8087,87.8344,24056.0
2016-03-10 12:50:00,102.38,102.52,102.37,102.44,23324.0,87.8344,87.9545,87.8258,87.8859,23324.0
2016-03-10 13:00:00,102.44,102.51,102.25,102.27,32307.0,87.8859,87.946,87.7229,87.7401,32307.0
2016-03-10 13:10:00,102.27,102.29,102.1,102.28,40139.0,87.7401,87.7572,87.5942,87.7486,40139.0
2016-03-10 13:20:00,102.29,102.35,102.19,102.34,23983.0,87.7572,87.8087,87.6714,87.8001,23983.0
2016-03-10 13:30:00,102.36,102.48,102.29,102.46,71702.0,87.8173,87.9202,87.7572,87.9031,71702.0
2016-03-10 13:40:00,102.46,102.53,102.38,102.44,23487.0,87.9031,87.9631,87.8344,87.8859,23487.0
2016-03-10 13:50:00,102.44,102.63,102.43,102.51,75839.0,87.8859,88.0489,87.8773,87.946,75839.0
2016-03-10 14:00:00,102.51,102.61,102.45,102.47,53725.0,87.946,88.0318,87.8945,87.9116,53725.0
2016-03-10 14:10:00,102.46,102.68,102.44,102.66,89431.0,87.9031,88.0918,87.8859,88.0746,89431.0
2016-03-10 14:20:00,102.67,102.81,102.56,102.79,55410.0,88.0832,88.2033,87.9889,88.1862,55410.0
2016-03-10 14:30:00,102.77,102.86,102.68,102.79,33490.0,88.169,88.2462,88.0918,88.1862,33490.0
2016-03-10 14:40:00,102.79,103.11,102.79,103.09,31830.0,88.1862,88.4607,88.1862,88.4436,31830.0
2016-03-10 14:50:00,103.08,103.21,103.01,103.04,32636.0,88.435,88.5465,88.3749,88.4007,32636.0
2016-03-10 15:00:00,103.04,103.16,102.82,103.04,56609.0,88.4007,88.5036,88.2119,88.4007,56609.0
2016-03-10 15:10:00,103.03,103.31,102.9,103.23,47493.0,88.3921,88.6323,88.2805,88.5637,47493.0
2016-03-10 15:20:00,103.22,103.54,103.03,103.47,62176.0,88.5551,88.8296,88.3921,88.7696,62176.0
2016-03-10 15:30:00,103.44,103.48,103.27,103.31,78578.0,88.7438,88.7781,88.598,88.6323,78578.0
2016-03-10 15:40:00,103.3,103.48,103.23,103.34,150908.0,88.6237,88.7781,88.5637,88.658,150908.0
2016-03-10 15:50:00,103.35,103.6,103.32,103.59,256390.0,88.6666,88.8811,88.6409,88.8725,256390.0
2016-03-11 09:30:00,104.49,104.91,104.16,104.52,88555.0,89.6447,90.005,89.3615,89.6704,88555.0
2016-03-11 09:40:00,104.55,104.59,104.31,104.38,67746.0,89.6961,89.7304,89.4902,89.5503,67746.0
2016-03-11 09:50:00,104.4,104.75,104.37,104.64,43818.0,89.5674,89.8677,89.5417,89.7733,43818.0
2016-03-11 10:00:00,104.67,104.72,104.32,104.35,73738.0,89.7991,89.842,89.4988,89.5245,73738.0
2016-03-11 10:10:00,104.36,104.78,104.36,104.76,120339.0,89.5331,89.8934,89.5331,89.8763,120339.0
2016-03-11 10:20:00,104.72,104.89,104.7,104.83,35253.0,89.842,89.9878,89.8248,89.9363,35253.0
2016-03-11 10:30:00,104.84,105.25,104.84,105.23,61503.0,89.9449,90.2967,89.9449,90.2795,61503.0
2016-03-11 10:40:00,105.24,105.39,105.24,105.37,39269.0,90.2881,90.4168,90.2881,90.3996,39269.0
2016-03-11 10:50:00,105.36,105.52,105.08,105.25,80538.0,90.391,90.5283,90.1508,90.2967,80538.0
2016-03-11 11:00:00,105.26,105.44,105.24,105.34,55688.0,90.3053,90.4597,90.2881,90.3739,55688.0
2016-03-11 11:10:00,105.37,105.37,105.18,105.34,36676.0,90.3996,90.3996,90.2366,90.3739,36676.0
2016-03-11 11:20:00,105.35,105.45,105.26,105.4,35432.0,90.3825,90.4683,90.3053,90.4254,35432.0
2016-03-11 11:30:00,105.38,105.4,105.16,105.17,55961.0,90.4082,90.4254,90.2195,90.228,55961.0
2016-03-11 11:40:00,105.16,105.3,105.15,105.27,57563.0,90.2195,90.3396,90.2109,90.3138,57563.0
2016-03-11 11:50:00,105.28,105.43,105.16,105.38,54778.0,90.3224,90.4511,90.2195,90.4082,54778.0
2016-03-11 12:00:00,105.38,105.52,105.21,105.45,103982.0,90.4082,90.5283,90.2624,90.4683,103982.0
2016-03-11 12:10:00,105.46,105.64,105.42,105.63,49799.0,90.4768,90.6313,90.4425,90.6227,49799.0
2016-03-11 12:20:00,105.63,105.67,105.42,105.53,65659.0,90.6227,90.657,90.4425,90.5369,65659.0
2016-03-11 12:30:00,105.53,105.62,105.35,105.44,93970.0,90.5369,90.6141,90.3825,90.4597,93970.0
2016-03-11 12:40:00,105.43,105.5,105.38,105.47,103440.0,90.4511,90.5112,90.4082,90.4854,103440.0
2016-03-11 12:50:00,105.47,105.47,105.17,105.4,63576.0,90.4854,90.4854,90.228,90.4254,63576.0
2016-03-11 13:00:00,105.41,105.41,105.17,105.17,96609.0,90.4339,90.4339,90.228,90.228,96609.0
2016-03-11 13:10:00,105.2,105.38,105.13,105.33,65601.0,90.2538,90.4082,90.1937,90.3653,65601.0
2016-03-11 13:20:00,105.34,105.39,105.24,105.39,33661.0,90.3739,90.4168,90.2881,90.4168,33661.0
2016-03-11 13:30:00,105.4,105.48,105.27,105.33,75506.0,90.4254,90.494,90.3138,90.3653,75506.0
2016-03-11 13:40:00,105.33,105.54,105.27,105.53,61582.0,90.3653,90.5455,90.3138,90.5369,61582.0
2016-03-11 13:50:00,105.53,105.76,105.49,105.74,31761.0,90.5369,90.7342,90.5026,90.7171,31761.0
2016-03-11 14:00:00,105.76,105.78,105.43,105.44,29206.0,90.7342,90.7514,90.4511,90.4597,29206.0
2016-03-11 14:10:00,105.46,105.59,105.43,105.48,56949.0,90.4768,90.5884,90.4511,90.494,56949.0
2016-03-11 14:20:00,105.47,105.6,105.44,105.52,54549.0,90.4854,90.5969,90.4597,90.5283,54549.0
2016-03-11 14:30:00,105.53,105.53,105.44,105.5,44748.0,90.5369,90.5369,90.4597,90.5112,44748.0
2016-03-11 14:40:00,105.5,105.67,105.47,105.59,38880.0,90.5112,90.657,90.4854,90.5884,38880.0
2016-03-11 14:50:00,105.59,105.66,105.52,105.53,23091.0,90.5884,90.6484,90.5283,90.5369,23091.0
2016-03-11 15:00:00,105.51,105.66,105.47,105.65,73789.0,90.5197,90.6484,90.4854,90.6398,73789.0
2016-03-11 15:10:00,105.65,105.69,105.56,105.62,48119.0,90.6398,90.6742,90.5626,90.6141,48119.0
2016-03-11 15:20:00,105.62,105.74,105.57,105.66,47268.0,90.6141,90.7171,90.5712,90.6484,47268.0
2016-03-11 15:30:00,105.66,105.67,105.58,105.61,61985.0,90.6484,90.657,90.5798,90.6055,61985.0
2016-03-11 15:40:00,105.62,105.8,105.59,105.73,91744.0,90.6141,90.7685,90.5884,90.7085,91744.0
2016-03-11 15:50:00,105.74,105.78,105.59,105.69,182013.0,90.7171,90.7514,90.5884,90.6742,182013.0
2016-03-14 09:30:00,105.1,105.63,105.07,105.16,94813.0,90.168,90.6227,90.1422,90.2195,94813.0
2016-03-14 09:40:00,105.16,105.34,104.97,105.3,57334.0,90.2195,90.3739,90.0565,90.3396,57334.0
2016-03-14 09:50:00,105.28,105.38,105.1,105.13,35143.0,90.3224,90.4082,90.168,90.1937,35143.0
2016-03-14 10:00:00,105.13,105.53,105.12,105.47,68869.0,90.1937,90.5369,90.1851,90.4854,68869.0
2016-03-14 10:10:00,105.48,105.65,105.39,105.62,35012.0,90.494,90.6398,90.4168,90.6141,35012.0
2016-03-14 10:20:00,105.64,105.67,105.46,105.59,26534.0,90.6313,90.657,90.4768,90.5884,26534.0
2016-03-14 10:30:00,105.62,105.68,105.45,105.47,47409.0,90.6141,90.6656,90.4683,90.4854,47409.0
2016-03-14 10:40:00,105.48,105.67,105.46,105.61,36657.0,90.494,90.657,90.4768,90.6055,36657.0
2016-03-14 10:50:00,105.61,105.61,105.46,105.55,38197.0,90.6055,90.6055,90.4768,90.5541,38197.0
2016-03-14 11:00:00,105.55,105.61,105.49,105.53,25596.0,90.5541,90.6055,90.5026,90.5369,25596.0
2016-03-14 11:10:00,105.54,105.68,105.53,105.65,24537.0,90.5455,90.6656,90.5369,90.6398,24537.0
2016-03-14 11:20:00,105.65,105.85,105.64,105.77,21052.0,90.6398,90.8114,90.6313,90.7428,21052.0
2016-03-14 11:30:00,105.77,105.78,105.63,105.76,40741.0,90.7428,90.7514,90.6227,90.7342,40741.0
2016-03-14 11:40:00,105.78,105.92,105.74,105.82,75337.0,90.7514,90.8715,90.7171,90.7857,75337.0
2016-03-14 11:50:00,105.82,105.94,105.8,105.91,73058.0,90.7857,90.8886,90.7685,90.8629,73058.0
2016-03-14 12:00:00,105.92,105.99,105.8,105.95,64306.0,90.8715,90.9315,90.7685,90.8972,64306.0
2016-03-14 12:10:00,105.95,106.33,105.95,106.33,63687.0,90.8972,91.2232,90.8972,91.2232,63687.0
2016-03-14 12:20:00,106.33,106.44,106.26,106.41,32738.0,91.2232,91.3176,91.1632,91.2919,32738.0
2016-03-14 12:30:00,106.42,106.62,106.42,106.62,40097.0,91.3004,91.472,91.3004,91.472,40097.0
2016-03-14 12:40:00,106.61,106.7,106.55,106.57,26070.0,91.4635,91.5407,91.412,91.4291,26070.0
2016-03-14 12:50:00,106.56,106.67,106.46,106.66,35777.0,91.4206,91.5149,91.3348,91.5063,35777.0
2016-03-14 13:00:00,106.66,106.67,106.45,106.5,32460.0,91.5063,91.5149,91.3262,91.3691,32460.0
2016-03-14 13:10:00,106.49,106.59,106.45,106.56,32020.0,91.3605,91.4463,91.3262,91.4206,32020.0
2016-03-14 13:20:00,106.55,106.64,106.45,106.45,36392.0,91.412,91.4892,91.3262,91.3262,36392.0
2016-03-14 13:30:00,106.45,106.47,106.28,106.4,32569.0,91.3262,91.3433,91.1803,91.2833,32569.0
2016-03-14 13:40:00,106.44,106.49,106.31,106.31,21832.0,91.3176,91.3605,91.2061,91.2061,21832.0
2016-03-14 13:50:00,106.32,106.4,106.3,106.3,34547.0,91.2147,91.2833,91.1975,91.1975,34547.0
2016-03-14 14:00:00,106.3,106.3,106.15,106.16,30226.0,91.1975,91.1975,91.0688,91.0774,30226.0
2016-03-14 14:10:00,106.16,106.25,106.11,106.22,29293.0,91.0774,91.1546,91.0345,91.1289,29293.0
2016-03-14 14:20:00,106.22,106.41,106.21,106.41,39851.0,91.1289,91.2919,91.1203,91.2919,39851.0
2016-03-14 14:30:00,106.41,106.45,106.21,106.27,52811.0,91.2919,91.3262,91.1203,91.1718,52811.0
2016-03-14 14:40:00,106.25,106.37,106.25,106.37,42153.0,91.1546,91.2576,91.1546,91.2576,42153.0
2016-03-14 14:50:00,106.37,106.38,106.18,106.3,45191.0,91.2576,91.2661,91.0945,91.1975,45191.0
2016-03-14 15:00:00,106.31,106.34,106.24,106.3,68508.0,91.2061,91.2318,91.146,91.1975,68508.0
2016-03-14 15:10:00,106.31,106.45,106.31,106.37,40884.0,91.2061,91.3262,91.2061,91.2576,40884.0
2016-03-14 15:20:00,106.38,106.59,106.37,106.51,92358.0,91.2661,91.4463,91.2576,91.3777,92358.0
2016-03-14 15:30:00,106.51,106.51,106.3,106.47,59742.0,91.3777,91.3777,91.1975,91.3433,59742.0
2016-03-14 15:40:00,106.46,106.48,106.33,106.33,88881.0,91.3348,91.3519,91.2232,91.2232,88881.0
2016-03-14 15:50:00,106.34,106.44,106.1,106.31,406086.0,91.2318,91.3176,91.0259,91.2061,406086.0
2016-03-15 09:30:00,106.06,106.2,105.4,106.09,91397.0,90.9916,91.1117,90.4254,91.0173,91397.0
2016-03-15 09:40:00,106.06,106.32,106.0,106.02,54238.0,90.9916,91.2147,90.9401,90.9573,54238.0
2016-03-15 09:50:00,106.04,106.09,105.87,106.06,32039.0,90.9744,91.0173,90.8286,90.9916,32039.0
2016-03-15 10:00:00,106.06,106.28,106.02,106.18,44894.0,90.9916,91.1803,90.9573,91.0945,44894.0
2016-03-15 10:10:00,106.18,106.58,106.14,106.58,41579.0,91.0945,91.4377,91.0602,91.4377,41579.0
2016-03-15 10:20:00,106.57,106.84,106.55,106.83,41050.0,91.4291,91.6608,91.412,91.6522,41050.0
2016-03-15 10:30:00,106.82,106.84,106.64,106.65,48227.0,91.6436,91.6608,91.4892,91.4978,48227.0
2016-03-15 10:40:00,106.66,106.68,106.29,106.31,37003.0,91.5063,91.5235,91.1889,91.2061,37003.0
2016-03-15 10:50:00,106.31,106.61,106.28,106.56,81030.0,91.2061,91.4635,91.1803,91.4206,81030.0
2016-03-15 11:00:00,106.54,106.7,106.37,106.7,36404.0,91.4034,91.5407,91.2576,91.5407,36404.0
2016-03-15 11:10:00,106.69,106.79,106.63,106.69,38970.0,91.5321,91.6179,91.4806,91.5321,38970.0
2016-03-15 11:20:00,106.69,106.81,106.63,106.69,32914.0,91.5321,91.635,91.4806,91.5321,32914.0
2016-03-15 11:30:00,106.7,106.7,106.5,106.54,46978.0,91.5407,91.5407,91.3691,91.4034,46978.0
2016-03-15 11:40:00,106.55,106.59,106.44,106.58,65794.0,91.412,91.4463,91.3176,91.4377,65794.0
2016-03-15 11:50:00,106.58,106.59,106.41,106.41,42505.0,91.4377,91.4463,91.2919,91.2919,42505.0
2016-03-15 12:00:00,106.43,106.62,106.43,106.49,28543.0,91.309,91.472,91.309,91.3605,28543.0
2016-03-15 12:10:00,106.49,106.57,106.37,106.51,32888.0,91.3605,91.4291,91.2576,91.3777,32888.0
2016-03-15 12:20:00,106.54,106.64,106.53,106.61,25262.0,91.4034,91.4892,91.3948,91.4635,25262.0
2016-03-15 12:30:00,106.61,106.63,106.56,106.56,20170.0,91.4635,91.4806,91.4206,91.4206,20170.0
2016-03-15 12:40:00,106.57,106.63,106.52,106.57,21555.0,91.4291,91.4806,91.3862,91.4291,21555.0
2016-03-15 12:50:00,106.56,106.74,106.54,106.69,22253.0,91.4206,91.575,91.4034,91.5321,22253.0
2016-03-15 13:00:00,106.68,106.73,106.58,106.64,22740.0,91.5235,91.5664,91.4377,91.4892,22740.0
2016-03-15 13:10:00,106.65,106.81,106.64,106.78,73673.0,91.4978,91.635,91.4892,91.6093,73673.0
2016-03-15 13:20:00,106.78,106.9,106.77,106.89,27945.0,91.6093,91.7123,91.6007,91.7037,27945.0
2016-03-15 13:30:00,106.9,106.98,106.88,106.89,27008.0,91.7123,91.7809,91.6951,91.7037,27008.0
2016-03-15 13:40:00,106.88,106.9,106.74,106.78,20973.0,91.6951,91.7123,91.575,91.6093,20973.0
2016-03-15 13:50:00,106.78,106.8,106.66,106.7,28978.0,91.6093,91.6265,91.5063,91.5407,28978.0
2016-03-15 14:00:00,106.71,106.77,106.66,106.76,28915.0,91.5492,91.6007,91.5063,91.5921,28915.0
2016-03-15 14:10:00,106.78,107.0,106.78,106.98,30092.0,91.6093,91.798,91.6093,91.7809,30092.0
2016-03-15 14:20:00,106.99,107.0,106.89,106.94,30454.0,91.7895,91.798,91.7037,91.7466,30454.0
2016-03-15 14:30:00,106.93,107.02,106.88,106.96,49393.0,91.738,91.8152,91.6951,91.7637,49393.0
2016-03-15 14:40:00,106.97,107.01,106.89,106.9,46233.0,91.7723,91.8066,91.7037,91.7123,46233.0
2016-03-15 14:50:00,106.9,107.01,106.87,106.99,87657.0,91.7123,91.8066,91.6865,91.7895,87657.0
2016-03-15 15:00:00,107.0,107.02,106.93,107.0,63250.0,91.798,91.8152,91.738,91.798,63250.0
2016-03-15 15:10:00,106.99,107.23,106.95,107.22,44372.0,91.7895,91.9954,91.7551,91.9868,44372.0
2016-03-15 15:20:00,107.22,107.29,107.15,107.24,50439.0,91.9868,92.0468,91.9267,92.0039,50439.0
2016-03-15 15:30:00,107.24,107.25,107.06,107.08,51808.0,92.0039,92.0125,91.8495,91.8667,51808.0
2016-03-15 15:40:00,107.09,107.13,106.94,106.98,77679.0,91.8753,91.9096,91.7466,91.7809,77679.0
2016-03-15 15:50:00,106.98,107.07,106.79,107.05,237072.0,91.7809,91.8581,91.6179,91.8409,237072.0
2016-03-16 09:30:00,107.24,107.36,106.38,106.55,113422.0,92.0039,92.1069,91.2661,91.412,113422.0
2016-03-16 09:40:00,106.58,106.58,106.32,106.53,50650.0,91.4377,91.4377,91.2147,91.3948,50650.0
2016-03-16 09:50:00,106.52,106.92,106.52,106.79,43444.0,91.3862,91.7294,91.3862,91.6179,43444.0
2016-03-16 10:00:00,106.81,106.91,106.64,106.64,30707.0,91.635,91.7208,91.4892,91.4892,30707.0
2016-03-16 10:10:00,106.66,106.87,106.63,106.77,22088.0,91.5063,91.6865,91.4806,91.6007,22088.0
2016-03-16 10:20:00,106.76,106.78,106.64,106.69,34263.0,91.5921,91.6093,91.4892,91.5321,34263.0
2016-03-16 10:30:00,106.69,106.84,106.69,106.8,25800.0,91.5321,91.6608,91.5321,91.6265,25800.0
2016-03-16 10:40:00,106.8,106.91,106.63,106.66,38480.0,91.6265,91.7208,91.4806,91.5063,38480.0
2016-03-16 10:50:00,106.66,106.66,106.34,106.34,40245.0,91.5063,91.5063,91.2318,91.2318,40245.0
2016-03-16 11:00:00,106.34,106.43,106.26,106.3,40912.0,91.2318,91.309,91.1632,91.1975,40912.0
2016-03-16 11:10:00,106.28,106.65,106.28,106.63,25680.0,91.1803,91.4978,91.1803,91.4806,25680.0
2016-03-16 11:20:00,106.62,106.62,106.46,106.55,19345.0,91.472,91.472,91.3348,91.412,19345.0
2016-03-16 11:30:00,106.53,106.72,106.52,106.72,16785.0,91.3948,91.5578,91.3862,91.5578,16785.0
2016-03-16 11:40:00,106.72,106.84,106.67,106.84,20995.0,91.5578,91.6608,91.5149,91.6608,20995.0
2016-03-16 11:50:00,106.84,106.92,106.69,106.92,18270.0,91.6608,91.7294,91.5321,91.7294,18270.0
2016-03-16 12:00:00,106.91,106.98,106.71,106.94,35770.0,91.7208,91.7809,91.5492,91.7466,35770.0
2016-03-16 12:10:00,106.93,107.04,106.82,107.0,30601.0,91.738,91.8324,91.6436,91.798,30601.0
2016-03-16 12:20:00,107.0,107.02,106.8,106.8,24866.0,91.798,91.8152,91.6265,91.6265,24866.0
2016-03-16 12:30:00,106.8,106.83,106.63,106.63,18970.0,91.6265,91.6522,91.4806,91.4806,18970.0
2016-03-16 12:40:00,106.63,106.67,106.49,106.57,33428.0,91.4806,91.5149,91.3605,91.4291,33428.0
2016-03-16 12:50:00,106.59,106.75,106.52,106.69,21984.0,91.4463,91.5836,91.3862,91.5321,21984.0
2016-03-16 13:00:00,106.68,106.79,106.62,106.69,20403.0,91.5235,91.6179,91.472,91.5321,20403.0
2016-03-16 13:10:00,106.7,106.7,106.49,106.66,28790.0,91.5407,91.5407,91.3605,91.5063,28790.0
2016-03-16 13:20:00,106.66,106.78,106.62,106.63,16542.0,91.5063,91.6093,91.472,91.4806,16542.0
2016-03-16 13:30:00,106.63,106.74,106.62,106.74,19668.0,91.4806,91.575,91.472,91.575,19668.0
2016-03-16 13:40:00,106.75,106.84,106.71,106.73,29689.0,91.5836,91.6608,91.5492,91.5664,29689.0
2016-03-16 13:50:00,106.73,106.76,106.53,106.59,25823.0,91.5664,91.5921,91.3948,91.4463,25823.0
2016-03-16 14:00:00,106.59,107.59,106.58,107.25,82232.0,91.4463,92.3042,91.4377,92.0125,82232.0
2016-03-16 14:10:00,107.25,107.31,106.85,106.98,57866.0,92.0125,92.064,91.6694,91.7809,57866.0
2016-03-16 14:20:00,107.02,107.56,106.98,107.47,52203.0,91.8152,92.2785,91.7809,92.2013,52203.0
2016-03-16 14:30:00,107.49,107.55,107.1,107.3,47678.0,92.2184,92.2699,91.8838,92.0554,47678.0
2016-03-16 14:40:00,107.29,107.68,107.29,107.5,41195.0,92.0468,92.3814,92.0468,92.227,41195.0
2016-03-16 14:50:00,107.49,107.54,107.21,107.21,51290.0,92.2184,92.2613,91.9782,91.9782,51290.0
2016-03-16 15:00:00,107.23,107.63,107.19,107.59,65353.0,91.9954,92.3385,91.9611,92.3042,65353.0
2016-03-16 15:10:00,107.59,107.83,107.59,107.64,59165.0,92.3042,92.5101,92.3042,92.3471,59165.0
2016-03-16 15:20:00,107.63,107.76,107.43,107.68,57283.0,92.3385,92.4501,92.167,92.3814,57283.0
2016-03-16 15:30:00,107.68,107.92,107.6,107.89,81093.0,92.3814,92.5873,92.3128,92.5616,81093.0
2016-03-16 15:40:00,107.88,107.9,107.67,107.69,114076.0,92.553,92.5702,92.3729,92.39,114076.0
2016-03-16 15:50:00,107.69,107.74,107.51,107.6,208530.0,92.39,92.4329,92.2356,92.3128,208530.0
2016-03-17 09:30:00,107.59,107.99,107.56,107.68,93714.0,92.3042,92.6474,92.2785,92.3814,93714.0
2016-03-17 09:40:00,107.68,107.69,107.34,107.43,57777.0,92.3814,92.39,92.0897,92.167,57777.0
2016-03-17 09:50:00,107.43,107.63,107.35,107.39,30073.0,92.167,92.3385,92.0983,92.1326,30073.0
2016-03-17 10:00:00,107.39,107.64,107.19,107.56,40820.0,92.1326,92.3471,91.9611,92.2785,40820.0
2016-03-17 10:10:00,107.54,107.69,107.51,107.58,36739.0,92.2613,92.39,92.2356,92.2956,36739.0
2016-03-17 10:20:00,107.58,107.69,107.51,107.67,37760.0,92.2956,92.39,92.2356,92.3729,37760.0
2016-03-17 10:30:00,107.66,107.7,107.58,107.64,37203.0,92.3643,92.3986,92.2956,92.3471,37203.0
2016-03-17 10:40:00,107.66,107.72,107.59,107.65,38778.0,92.3643,92.4158,92.3042,92.3557,38778.0
2016-03-17 10:50:00,107.67,107.7,107.55,107.58,52676.0,92.3729,92.3986,92.2699,92.2956,52676.0
2016-03-17 11:00:00,107.58,107.69,107.52,107.62,50482.0,92.2956,92.39,92.2442,92.33,50482.0
2016-03-17 11:10:00,107.62,107.64,107.51,107.58,66957.0,92.33,92.3471,92.2356,92.2956,66957.0
2016-03-17 11:20:00,107.6,107.8,107.55,107.78,47088.0,92.3128,92.4844,92.2699,92.4672,47088.0
2016-03-17 11:30:00,107.8,107.87,107.75,107.75,44827.0,92.4844,92.5444,92.4415,92.4415,44827.0
2016-03-17 11:40:00,107.74,107.91,107.72,107.91,29649.0,92.4329,92.5788,92.4158,92.5788,29649.0
2016-03-17 11:50:00,107.89,108.0,107.85,107.92,39212.0,92.5616,92.656,92.5273,92.5873,39212.0
2016-03-17 12:00:00,107.93,107.93,107.85,107.91,61957.0,92.5959,92.5959,92.5273,92.5788,61957.0
2016-03-17 12:10:00,107.9,108.0,107.87,107.98,24399.0,92.5702,92.656,92.5444,92.6388,24399.0
2016-03-17 12:20:00,107.98,108.27,107.97,108.26,49327.0,92.6388,92.8876,92.6302,92.879,49327.0
2016-03-17 12:30:00,108.27,108.45,108.27,108.39,30033.0,92.8876,93.042,92.8876,92.9906,30033.0
2016-03-17 12:40:00,108.4,108.46,108.36,108.42,23440.0,92.9991,93.0506,92.9648,93.0163,23440.0
2016-03-17 12:50:00,108.42,108.48,108.38,108.44,21805.0,93.0163,93.0678,92.982,93.0335,21805.0
2016-03-17 13:00:00,108.45,108.56,108.41,108.45,40043.0,93.042,93.1364,93.0077,93.042,40043.0
2016-03-17 13:10:00,108.44,108.45,108.36,108.41,22382.0,93.0335,93.042,92.9648,93.0077,22382.0
2016-03-17 13:20:00,108.41,108.45,108.26,108.31,21976.0,93.0077,93.042,92.879,92.9219,21976.0
2016-03-17 13:30:00,108.31,108.51,108.29,108.5,27630.0,92.9219,93.0935,92.9048,93.0849,27630.0
2016-03-17 13:40:00,108.5,108.52,108.42,108.45,27506.0,93.0849,93.1021,93.0163,93.042,27506.0
2016-03-17 13:50:00,108.46,108.54,108.33,108.42,19187.0,93.0506,93.1192,92.9391,93.0163,19187.0
2016-03-17 14:00:00,108.42,108.42,108.26,108.32,42820.0,93.0163,93.0163,92.879,92.9305,42820.0
2016-03-17 14:10:00,108.33,108.42,108.3,108.37,35921.0,92.9391,93.0163,92.9133,92.9734,35921.0
2016-03-17 14:20:00,108.38,108.44,108.33,108.39,30536.0,92.982,93.0335,92.9391,92.9906,30536.0
2016-03-17 14:30:00,108.4,108.5,108.4,108.47,43434.0,92.9991,93.0849,92.9991,93.0592,43434.0
2016-03-17 14:40:00,108.46,108.59,108.46,108.47,41524.0,93.0506,93.1621,93.0506,93.0592,41524.0
2016-03-17 14:50:00,108.47,108.49,108.37,108.39,45825.0,93.0592,93.0764,92.9734,92.9906,45825.0
2016-03-17 15:00:00,108.38,108.43,108.34,108.38,76992.0,92.982,93.0249,92.9477,92.982,76992.0
2016-03-17 15:10:00,108.39,108.46,108.38,108.43,67160.0,92.9906,93.0506,92.982,93.0249,67160.0
2016-03-17 15:20:00,108.43,108.6,108.43,108.56,98876.0,93.0249,93.1707,93.0249,93.1364,98876.0
2016-03-17 15:30:00,108.57,108.67,108.39,108.67,121877.0,93.145,93.2308,92.9906,93.2308,121877.0
2016-03-17 15:40:00,108.67,108.67,108.51,108.55,119981.0,93.2308,93.2308,93.0935,93.1278,119981.0
2016-03-17 15:50:00,108.55,108.67,108.46,108.55,262880.0,93.1278,93.2308,93.0506,93.1278,262880.0
2016-03-18 09:30:00,108.73,108.73,107.84,107.98,521158.0,93.2823,93.2823,92.5187,92.6388,521158.0
2016-03-18 09:40:00,107.98,108.26,107.67,107.67,71870.0,92.6388,92.879,92.3729,92.3729,71870.0
2016-03-18 09:50:00,107.7,107.83,107.49,107.55,121256.0,92.3986,92.5101,92.2184,92.2699,121256.0
2016-03-18 10:00:00,107.55,107.64,107.46,107.63,38744.0,92.2699,92.3471,92.1927,92.3385,38744.0
2016-03-18 10:10:00,107.63,107.69,107.26,107.32,59120.0,92.3385,92.39,92.0211,92.0726,59120.0
2016-03-18 10:20:00,107.27,107.32,107.19,107.23,59097.0,92.0297,92.0726,91.9611,91.9954,59097.0
2016-03-18 10:30:00,107.23,107.38,107.23,107.29,59192.0,91.9954,92.1241,91.9954,92.0468,59192.0
2016-03-18 10:40:00,107.32,107.75,107.32,107.74,57008.0,92.0726,92.4415,92.0726,92.4329,57008.0
2016-03-18 10:50:00,107.74,107.8,107.53,107.57,74276.0,92.4329,92.4844,92.2527,92.2871,74276.0
2016-03-18 11:00:00,107.57,108.0,107.57,107.95,54030.0,92.2871,92.656,92.2871,92.6131,54030.0
2016-03-18 11:10:00,107.95,108.0,107.8,107.86,97069.0,92.6131,92.656,92.4844,92.5359,97069.0
2016-03-18 11:20:00,107.85,107.85,107.55,107.58,53927.0,92.5273,92.5273,92.2699,92.2956,53927.0
2016-03-18 11:30:00,107.56,107.83,107.55,107.82,56602.0,92.2785,92.5101,92.2699,92.5015,56602.0
2016-03-18 11:40:00,107.82,107.9,107.78,107.88,36685.0,92.5015,92.5702,92.4672,92.553,36685.0
2016-03-18 11:50:00,107.85,107.9,107.83,107.84,40354.0,92.5273,92.5702,92.5101,92.5187,40354.0
2016-03-18 12:00:00,107.84,107.96,107.83,107.85,46572.0,92.5187,92.6217,92.5101,92.5273,46572.0
2016-03-18 12:10:00,107.86,108.0,107.83,107.97,47452.0,92.5359,92.656,92.5101,92.6302,47452.0
2016-03-18 12:20:00,107.98,108.02,107.84,108.02,28246.0,92.6388,92.6731,92.5187,92.6731,28246.0
2016-03-18 12:30:00,108.03,108.03,107.81,107.86,46675.0,92.6817,92.6817,92.493,92.5359,46675.0
2016-03-18 12:40:00,107.86,107.98,107.83,107.95,72872.0,92.5359,92.6388,92.5101,92.6131,72872.0
2016-03-18 12:50:00,107.95,108.19,107.95,108.08,55090.0,92.6131,92.819,92.6131,92.7246,55090.0
2016-03-18 13:00:00,108.08,108.17,107.93,108.0,39162.0,92.7246,92.8018,92.5959,92.656,39162.0
2016-03-18 13:10:00,108.0,108.08,107.95,107.97,67337.0,92.656,92.7246,92.6131,92.6302,67337.0
2016-03-18 13:20:00,107.97,108.03,107.95,108.03,41035.0,92.6302,92.6817,92.6131,92.6817,41035.0
2016-03-18 13:30:00,108.04,108.13,107.98,108.13,90693.0,92.6903,92.7675,92.6388,92.7675,90693.0
2016-03-18 13:40:00,108.09,108.11,107.97,107.99,38584.0,92.7332,92.7503,92.6302,92.6474,38584.0
2016-03-18 13:50:00,107.99,108.07,107.94,107.98,56899.0,92.6474,92.716,92.6045,92.6388,56899.0
2016-03-18 14:00:00,107.99,108.01,107.95,107.96,39729.0,92.6474,92.6645,92.6131,92.6217,39729.0
2016-03-18 14:10:00,107.97,107.99,107.85,107.85,50483.0,92.6302,92.6474,92.5273,92.5273,50483.0
2016-03-18 14:20:00,107.87,107.95,107.83,107.84,63956.0,92.5444,92.6131,92.5101,92.5187,63956.0
2016-03-18 14:30:00,107.85,107.89,107.71,107.78,44254.0,92.5273,92.5616,92.4072,92.4672,44254.0
2016-03-18 14:40:00,107.77,107.78,107.55,107.57,40178.0,92.4586,92.4672,92.2699,92.2871,40178.0
2016-03-18 14:50:00,107.57,107.61,107.55,107.56,54862.0,92.2871,92.3214,92.2699,92.2785,54862.0
2016-03-18 15:00:00,107.57,107.9,107.57,107.8,74687.0,92.2871,92.5702,92.2871,92.4844,74687.0
2016-03-18 15:10:00,107.81,107.97,107.8,107.8,76188.0,92.493,92.6302,92.4844,92.4844,76188.0
2016-03-18 15:20:00,107.8,107.99,107.8,107.89,85876.0,92.4844,92.6474,92.4844,92.5616,85876.0
2016-03-18 15:30:00,107.89,107.97,107.76,107.92,99179.0,92.5616,92.6302,92.4501,92.5873,99179.0
2016-03-18 15:40:00,107.92,108.1,107.8,107.86,155966.0,92.5873,92.7418,92.4844,92.5359,155966.0
2016-03-18 15:50:00,107.87,107.92,107.68,107.75,370287.0,92.5444,92.5873,92.3814,92.4415,370287.0
2016-03-21 09:30:00,107.33,107.69,107.27,107.38,91265.0,92.0812,92.39,92.0297,92.1241,91265.0
2016-03-21 09:40:00,107.33,107.33,107.14,107.27,74541.0,92.0812,92.0812,91.9182,92.0297,74541.0
2016-03-21 09:50:00,107.31,107.43,107.19,107.42,77240.0,92.064,92.167,91.9611,92.1584,77240.0
2016-03-21 10:00:00,107.41,107.49,107.18,107.19,74426.0,92.1498,92.2184,91.9525,91.9611,74426.0
2016-03-21 10:10:00,107.18,107.45,107.15,107.3,70428.0,91.9525,92.1841,91.9267,92.0554,70428.0
2016-03-21 10:20:00,107.29,107.41,107.25,107.33,42483.0,92.0468,92.1498,92.0125,92.0812,42483.0
2016-03-21 10:30:00,107.33,107.53,107.29,107.41,83948.0,92.0812,92.2527,92.0468,92.1498,83948.0
2016-03-21 10:40:00,107.39,107.44,107.3,107.4,54226.0,92.1326,92.1755,92.0554,92.1412,54226.0
2016-03-21 10:50:00,107.41,107.67,107.39,107.67,55934.0,92.1498,92.3729,92.1326,92.3729,55934.0
2016-03-21 11:00:00,107.67,108.09,107.67,108.08,63740.0,92.3729,92.7332,92.3729,92.7246,63740.0
2016-03-21 11:10:00,108.07,108.42,108.06,108.37,87526.0,92.716,93.0163,92.7074,92.9734,87526.0
2016-03-21 11:20:00,108.35,108.85,108.27,108.76,157251.0,92.9562,93.3852,92.8876,93.308,157251.0
2016-03-21 11:30:00,108.76,108.84,108.48,108.51,64829.0,93.308,93.3766,93.0678,93.0935,64829.0
2016-03-21 11:40:00,108.51,108.52,108.22,108.35,53017.0,93.0935,93.1021,92.8447,92.9562,53017.0
2016-03-21 11:50:00,108.36,108.41,108.32,108.36,69937.0,92.9648,93.0077,92.9305,92.9648,69937.0
2016-03-21 12:00:00,108.36,108.49,108.32,108.43,33521.0,92.9648,93.0764,92.9305,93.0249,33521.0
2016-03-21 12:10:00,108.43,108.65,108.41,108.44,39693.0,93.0249,93.2136,93.0077,93.0335,39693.0
2016-03-21 12:20:00,108.46,108.5,108.38,108.41,29250.0,93.0506,93.0849,92.982,93.0077,29250.0
2016-03-21 12:30:00,108.41,108.43,108.32,108.38,44104.0,93.0077,93.0249,92.9305,92.982,44104.0
2016-03-21 12:40:00,108.37,108.38,108.1,108.14,105437.0,92.9734,92.982,92.7418,92.7761,105437.0
2016-03-21 12:50:00,108.14,108.19,108.04,108.12,82252.0,92.7761,92.819,92.6903,92.7589,82252.0
2016-03-21 13:00:00,108.12,108.12,108.05,108.08,56932.0,92.7589,92.7589,92.6989,92.7246,56932.0
2016-03-21 13:10:00,108.07,108.1,107.97,108.0,51682.0,92.716,92.7418,92.6302,92.656,51682.0
2016-03-21 13:20:00,108.01,108.07,107.91,108.01,59728.0,92.6645,92.716,92.5788,92.6645,59728.0
2016-03-21 13:30:00,108.05,108.2,108.02,108.08,70457.0,92.6989,92.8276,92.6731,92.7246,70457.0
2016-03-21 13:40:00,108.07,108.14,107.98,108.05,36334.0,92.716,92.7761,92.6388,92.6989,36334.0
2016-03-21 13:50:00,108.01,108.12,107.93,108.08,64503.0,92.6645,92.7589,92.5959,92.7246,64503.0
2016-03-21 14:00:00,108.1,108.26,108.03,108.16,83839.0,92.7418,92.879,92.6817,92.7932,83839.0
2016-03-21 14:10:00,108.17,108.26,108.1,108.19,55883.0,92.8018,92.879,92.7418,92.819,55883.0
2016-03-21 14:20:00,108.2,108.33,108.15,108.32,61552.0,92.8276,92.9391,92.7847,92.9305,61552.0
2016-03-21 14:30:00,108.32,108.32,108.17,108.24,97510.0,92.9305,92.9305,92.8018,92.8619,97510.0
2016-03-21 14:40:00,108.25,108.3,108.14,108.19,47137.0,92.8705,92.9133,92.7761,92.819,47137.0
2016-03-21 14:50:00,108.19,108.24,108.08,108.08,46200.0,92.819,92.8619,92.7246,92.7246,46200.0
2016-03-21 15:00:00,108.08,108.15,108.04,108.08,71056.0,92.7246,92.7847,92.6903,92.7246,71056.0
2016-03-21 15:10:00,108.09,108.17,108.07,108.12,51204.0,92.7332,92.8018,92.716,92.7589,51204.0
2016-03-21 15:20:00,108.12,108.13,108.01,108.07,66230.0,92.7589,92.7675,92.6645,92.716,66230.0
2016-03-21 15:30:00,108.06,108.06,107.9,108.06,130249.0,92.7074,92.7074,92.5702,92.7074,130249.0
2016-03-21 15:40:00,108.07,108.21,108.02,108.18,140328.0,92.716,92.8361,92.6731,92.8104,140328.0
2016-03-21 15:50:00,108.17,108.24,108.08,108.17,234747.0,92.8018,92.8619,92.7246,92.8018,234747.0
2016-03-22 09:30:00,107.72,107.72,107.29,107.68,85646.0,92.4158,92.4158,92.0468,92.3814,85646.0
2016-03-22 09:40:00,107.71,107.74,107.39,107.39,71368.0,92.4072,92.4329,92.1326,92.1326,71368.0
2016-03-22 09:50:00,107.4,107.69,107.29,107.58,51235.0,92.1412,92.39,92.0468,92.2956,51235.0
2016-03-22 10:00:00,107.58,107.95,107.58,107.83,42619.0,92.2956,92.6131,92.2956,92.5101,42619.0
2016-03-22 10:10:00,107.83,108.11,107.83,107.98,46307.0,92.5101,92.7503,92.5101,92.6388,46307.0
2016-03-22 10:20:00,107.99,108.03,107.8,107.93,52795.0,92.6474,92.6817,92.4844,92.5959,52795.0
2016-03-22 10:30:00,107.94,108.01,107.94,107.96,38884.0,92.6045,92.6645,92.6045,92.6217,38884.0
2016-03-22 10:40:00,107.99,108.01,107.8,107.93,18553.0,92.6474,92.6645,92.4844,92.5959,18553.0
2016-03-22 10:50:00,107.93,108.02,107.92,107.97,19291.0,92.5959,92.6731,92.5873,92.6302,19291.0
2016-03-22 11:00:00,107.96,108.0,107.89,107.92,36945.0,92.6217,92.656,92.5616,92.5873,36945.0
2016-03-22 11:10:00,107.93,108.01,107.91,107.95,34258.0,92.5959,92.6645,92.5788,92.6131,34258.0
2016-03-22 11:20:00,107.95,108.02,107.84,108.0,42432.0,92.6131,92.6731,92.5187,92.656,42432.0
2016-03-22 11:30:00,108.0,108.01,107.9,107.94,38275.0,92.656,92.6645,92.5702,92.6045,38275.0
2016-03-22 11:40:00,107.93,107.98,107.87,107.87,34736.0,92.5959,92.6388,92.5444,92.5444,34736.0
2016-03-22 11:50:00,107.89,107.95,107.86,107.93,15207.0,92.5616,92.6131,92.5359,92.5959,15207.0
2016-03-22 12:00:00,107.95,107.97,107.9,107.9,21160.0,92.6131,92.6302,92.5702,92.5702,21160.0
2016-03-22 12:10:00,107.91,107.94,107.89,107.92,15787.0,92.5788,92.6045,92.5616,92.5873,15787.0
2016-03-22 12:20:00,107.92,107.99,107.85,107.94,32527.0,92.5873,92.6474,92.5273,92.6045,32527.0
2016-03-22 12:30:00,107.93,108.01,107.92,107.93,27381.0,92.5959,92.6645,92.5873,92.5959,27381.0
2016-03-22 12:40:00,107.94,107.99,107.93,107.99,42088.0,92.6045,92.6474,92.5959,92.6474,42088.0
2016-03-22 12:50:00,107.97,108.24,107.96,108.24,25027.0,92.6302,92.8619,92.6217,92.8619,25027.0
2016-03-22 13:00:00,108.24,108.43,108.2,108.21,25202.0,92.8619,93.0249,92.8276,92.8361,25202.0
2016-03-22 13:10:00,108.2,108.29,108.18,108.21,19296.0,92.8276,92.9048,92.8104,92.8361,19296.0
2016-03-22 13:20:00,108.21,108.24,108.16,108.23,11760.0,92.8361,92.8619,92.7932,92.8533,11760.0
2016-03-22 13:30:00,108.24,108.28,108.19,108.23,13510.0,92.8619,92.8962,92.819,92.8533,13510.0
2016-03-22 13:40:00,108.22,108.29,108.12,108.24,29418.0,92.8447,92.9048,92.7589,92.8619,29418.0
2016-03-22 13:50:00,108.25,108.29,108.19,108.22,18327.0,92.8705,92.9048,92.819,92.8447,18327.0
2016-03-22 14:00:00,108.23,108.36,108.21,108.22,28819.0,92.8533,92.9648,92.8361,92.8447,28819.0
2016-03-22 14:10:00,108.22,108.23,108.13,108.2,29409.0,92.8447,92.8533,92.7675,92.8276,29409.0
2016-03-22 14:20:00,108.2,108.25,108.15,108.18,47593.0,92.8276,92.8705,92.7847,92.8104,47593.0
2016-03-22 14:30:00,108.17,108.33,108.17,108.33,28190.0,92.8018,92.9391,92.8018,92.9391,28190.0
2016-03-22 14:40:00,108.32,108.33,108.24,108.29,24422.0,92.9305,92.9391,92.8619,92.9048,24422.0
2016-03-22 14:50:00,108.29,108.33,108.1,108.11,27343.0,92.9048,92.9391,92.7418,92.7503,27343.0
2016-03-22 15:00:00,108.1,108.15,108.0,108.04,23050.0,92.7418,92.7847,92.656,92.6903,23050.0
2016-03-22 15:10:00,108.04,108.08,107.79,107.83,31516.0,92.6903,92.7246,92.4758,92.5101,31516.0
2016-03-22 15:20:00,107.85,107.96,107.84,107.94,27358.0,92.5273,92.6217,92.5187,92.6045,27358.0
2016-03-22 15:30:00,107.94,107.95,107.8,107.85,77530.0,92.6045,92.6131,92.4844,92.5273,77530.0
2016-03-22 15:40:00,107.85,107.97,107.83,107.95,77398.0,92.5273,92.6302,92.5101,92.6131,77398.0
2016-03-22 15:50:00,107.95,107.98,107.83,107.83,197692.0,92.6131,92.6388,92.5101,92.5101,197692.0
2016-03-23 09:30:00,107.53,108.19,107.38,108.09,105005.0,92.2527,92.819,92.1241,92.7332,105005.0
2016-03-23 09:40:00,108.03,108.1,107.73,107.91,33101.0,92.6817,92.7418,92.4243,92.5788,33101.0
2016-03-23 09:50:00,107.93,107.96,107.77,107.93,35911.0,92.5959,92.6217,92.4586,92.5959,35911.0
2016-03-23 10:00:00,107.92,108.04,107.75,107.89,79292.0,92.5873,92.6903,92.4415,92.5616,79292.0
2016-03-23 10:10:00,107.88,108.04,107.83,108.0,120490.0,92.553,92.6903,92.5101,92.656,120490.0
2016-03-23 10:20:00,108.0,108.06,107.86,108.05,34837.0,92.656,92.7074,92.5359,92.6989,34837.0
2016-03-23 10:30:00,108.02,108.36,107.96,108.09,49680.0,92.6731,92.9648,92.6217,92.7332,49680.0
2016-03-23 10:40:00,108.13,108.15,107.98,108.08,56888.0,92.7675,92.7847,92.6388,92.7246,56888.0
2016-03-23 10:50:00,108.1,108.1,107.72,107.72,28839.0,92.7418,92.7418,92.4158,92.4158,28839.0
2016-03-23 11:00:00,107.72,107.96,107.44,107.85,140569.0,92.4158,92.6217,92.1755,92.5273,140569.0
2016-03-23 11:10:00,107.85,107.95,107.7,107.72,83329.0,92.5273,92.6131,92.3986,92.4158,83329.0
2016-03-23 11:20:00,107.69,107.71,107.43,107.48,58735.0,92.39,92.4072,92.167,92.2098,58735.0
2016-03-23 11:30:00,107.48,107.54,107.38,107.54,28303.0,92.2098,92.2613,92.1241,92.2613,28303.0
2016-03-23 11:40:00,107.54,107.57,107.4,107.43,20209.0,92.2613,92.2871,92.1412,92.167,20209.0
2016-03-23 11:50:00,107.43,107.51,107.33,107.5,28895.0,92.167,92.2356,92.0812,92.227,28895.0
2016-03-23 12:00:00,107.52,107.78,107.45,107.7,30270.0,92.2442,92.4672,92.1841,92.3986,30270.0
2016-03-23 12:10:00,107.7,107.84,107.67,107.73,65511.0,92.3986,92.5187,92.3729,92.4243,65511.0
2016-03-23 12:20:00,107.74,107.87,107.66,107.84,35291.0,92.4329,92.5444,92.3643,92.5187,35291.0
2016-03-23 12:30:00,107.84,107.85,107.75,107.81,49185.0,92.5187,92.5273,92.4415,92.493,49185.0
2016-03-23 12:40:00,107.8,107.83,107.72,107.75,39893.0,92.4844,92.5101,92.4158,92.4415,39893.0
2016-03-23 12:50:00,107.75,107.97,107.69,107.93,24662.0,92.4415,92.6302,92.39,92.5959,24662.0
2016-03-23 13:00:00,107.96,107.96,107.84,107.93,30863.0,92.6217,92.6217,92.5187,92.5959,30863.0
2016-03-23 13:10:00,107.92,108.0,107.77,107.77,46531.0,92.5873,92.656,92.4586,92.4586,46531.0
2016-03-23 13:20:00,107.78,107.79,107.64,107.68,49150.0,92.4672,92.4758,92.3471,92.3814,49150.0
2016-03-23 13:30:00,107.68,107.84,107.67,107.8,45618.0,92.3814,92.5187,92.3729,92.4844,45618.0
2016-03-23 13:40:00,107.79,107.89,107.74,107.89,31746.0,92.4758,92.5616,92.4329,92.5616,31746.0
2016-03-23 13:50:00,107.88,107.96,107.74,107.8,64902.0,92.553,92.6217,92.4329,92.4844,64902.0
2016-03-23 14:00:00,107.81,107.91,107.79,107.89,47964.0,92.493,92.5788,92.4758,92.5616,47964.0
2016-03-23 14:10:00,107.86,107.91,107.85,107.87,62076.0,92.5359,92.5788,92.5273,92.5444,62076.0
2016-03-23 14:20:00,107.87,107.87,107.68,107.68,63254.0,92.5444,92.5444,92.3814,92.3814,63254.0
2016-03-23 14:30:00,107.71,107.86,107.68,107.75,49623.0,92.4072,92.5359,92.3814,92.4415,49623.0
2016-03-23 14:40:00,107.76,107.84,107.47,107.49,62076.0,92.4501,92.5187,92.2013,92.2184,62076.0
2016-03-23 14:50:00,107.51,107.52,107.21,107.25,79649.0,92.2356,92.2442,91.9782,92.0125,79649.0
2016-03-23 15:00:00,107.25,107.45,107.24,107.3,80533.0,92.0125,92.1841,92.0039,92.0554,80533.0
2016-03-23 15:10:00,107.31,107.44,107.27,107.37,122620.0,92.064,92.1755,92.0297,92.1155,122620.0
2016-03-23 15:20:00,107.37,107.59,107.32,107.54,70884.0,92.1155,92.3042,92.0726,92.2613,70884.0
2016-03-23 15:30:00,107.54,107.78,107.47,107.75,70658.0,92.2613,92.4672,92.2013,92.4415,70658.0
2016-03-23 15:40:00,107.75,107.75,107.53,107.66,178482.0,92.4415,92.4415,92.2527,92.3643,178482.0
2016-03-23 15:50:00,107.68,107.74,107.59,107.63,258092.0,92.3814,92.4329,92.3042,92.3385,258092.0
2016-03-24 09:30:00,108.79,113.18,108.68,111.59,708242.0,93.3337,97.1,93.2394,95.7359,708242.0
2016-03-24 09:40:00,111.6,111.85,111.0,111.44,247114.0,95.7445,95.959,95.2297,95.6072,247114.0
2016-03-24 09:50:00,111.49,111.89,111.26,111.85,140057.0,95.6501,95.9933,95.4528,95.959,140057.0
2016-03-24 10:00:00,111.83,112.01,111.18,111.25,190914.0,95.9418,96.0963,95.3842,95.4442,190914.0
2016-03-24 10:10:00,111.25,111.26,110.53,111.18,226690.0,95.4442,95.4528,94.8265,95.3842,226690.0
2016-03-24 10:20:00,111.18,111.37,110.7,110.76,171642.0,95.3842,95.5472,94.9724,95.0238,171642.0
2016-03-24 10:30:00,110.77,111.11,110.75,111.08,101414.0,95.0324,95.3241,95.0153,95.2984,101414.0
2016-03-24 10:40:00,111.11,111.8,111.06,111.8,103264.0,95.3241,95.9161,95.2812,95.9161,103264.0
2016-03-24 10:50:00,111.77,111.96,111.52,111.76,120934.0,95.8903,96.0534,95.6759,95.8818,120934.0
2016-03-24 11:00:00,111.76,111.99,111.68,111.69,153696.0,95.8818,96.0791,95.8131,95.8217,153696.0
2016-03-24 11:10:00,111.69,111.83,111.4,111.65,164560.0,95.8217,95.9418,95.5729,95.7874,164560.0
2016-03-24 11:20:00,111.67,111.69,111.3,111.49,126575.0,95.8046,95.8217,95.4871,95.6501,126575.0
2016-03-24 11:30:00,111.48,111.9,111.44,111.7,147166.0,95.6416,96.0019,95.6072,95.8303,147166.0
2016-03-24 11:40:00,111.67,111.82,111.6,111.77,96622.0,95.8046,95.9332,95.7445,95.8903,96622.0
2016-03-24 11:50:00,111.77,111.82,111.64,111.81,130948.0,95.8903,95.9332,95.7788,95.9247,130948.0
2016-03-24 12:00:00,111.8,112.72,111.79,112.35,170891.0,95.9161,96.7054,95.9075,96.3879,170891.0
2016-03-24 12:10:00,112.39,112.64,112.31,112.31,68740.0,96.4223,96.6367,96.3536,96.3536,68740.0
2016-03-24 12:20:00,112.28,112.29,112.04,112.2,74503.0,96.3279,96.3365,96.122,96.2593,74503.0
2016-03-24 12:30:00,112.2,112.45,112.17,112.37,59957.0,96.2593,96.4737,96.2335,96.4051,59957.0
2016-03-24 12:40:00,112.35,112.47,112.18,112.27,65318.0,96.3879,96.4909,96.2421,96.3193,65318.0
2016-03-24 12:50:00,112.28,112.47,112.28,112.34,53057.0,96.3279,96.4909,96.3279,96.3794,53057.0
2016-03-24 13:00:00,112.34,112.72,112.34,112.53,74538.0,96.3794,96.7054,96.3794,96.5424,74538.0
2016-03-24 13:10:00,112.53,112.83,112.5,112.78,89743.0,96.5424,96.7998,96.5166,96.7569,89743.0
2016-03-24 13:20:00,112.79,112.83,112.44,112.53,89630.0,96.7654,96.7998,96.4652,96.5424,89630.0
2016-03-24 13:30:00,112.54,112.7,112.49,112.65,61392.0,96.551,96.6882,96.5081,96.6453,61392.0
2016-03-24 13:40:00,112.65,113.1,112.61,112.99,85493.0,96.6453,97.0314,96.611,96.937,85493.0
2016-03-24 13:50:00,112.98,113.17,112.92,112.97,103178.0,96.9284,97.0914,96.877,96.9199,103178.0
2016-03-24 14:00:00,112.99,113.05,112.89,113.04,57472.0,96.937,96.9885,96.8512,96.9799,57472.0
2016-03-24 14:10:00,113.04,113.05,112.9,113.03,66248.0,96.9799,96.9885,96.8598,96.9713,66248.0
2016-03-24 14:20:00,113.04,113.3,113.04,113.09,71788.0,96.9799,97.203,96.9799,97.0228,71788.0
2016-03-24 14:30:00,113.1,113.24,112.96,113.2,53290.0,97.0314,97.1515,96.9113,97.1172,53290.0
2016-03-24 14:40:00,113.2,113.49,113.13,113.48,69147.0,97.1172,97.366,97.0571,97.3574,69147.0
2016-03-24 14:50:00,113.49,113.8,113.39,113.43,161981.0,97.366,97.6319,97.2802,97.3145,161981.0
2016-03-24 15:00:00,113.42,113.51,113.25,113.34,89673.0,97.3059,97.3831,97.1601,97.2373,89673.0
2016-03-24 15:10:00,113.35,113.6,113.35,113.47,91574.0,97.2459,97.4604,97.2459,97.3488,91574.0
2016-03-24 15:20:00,113.47,113.8,113.43,113.74,136999.0,97.3488,97.6319,97.3145,97.5805,136999.0
2016-03-24 15:30:00,113.73,113.92,113.68,113.92,138701.0,97.5719,97.7349,97.529,97.7349,138701.0
2016-03-24 15:40:00,113.92,113.99,113.74,113.83,218934.0,97.7349,97.7949,97.5805,97.6577,218934.0
2016-03-24 15:50:00,113.84,114.44,113.81,114.32,426906.0,97.6663,98.181,97.6405,98.0781,426906.0
2016-03-28 09:30:00,114.43,115.2,114.34,115.0,236170.0,98.1724,98.833,98.0952,98.6614,236170.0
2016-03-28 09:40:00,114.98,115.28,114.87,115.18,118039.0,98.6443,98.9017,98.5499,98.8159,118039.0
2016-03-28 09:50:00,115.2,115.39,115.12,115.27,152198.0,98.833,98.996,98.7644,98.8931,152198.0
2016-03-28 10:00:00,115.27,115.46,114.58,114.78,115092.0,98.8931,99.0561,98.3011,98.4727,115092.0
2016-03-28 10:10:00,114.77,115.09,114.76,115.0,82793.0,98.4641,98.7387,98.4555,98.6614,82793.0
2016-03-28 10:20:00,115.01,115.16,114.78,114.84,86472.0,98.67,98.7987,98.4727,98.5242,86472.0
2016-03-28 10:30:00,114.82,114.82,114.64,114.77,68492.0,98.507,98.507,98.3526,98.4641,68492.0
2016-03-28 10:40:00,114.79,114.79,114.42,114.49,113756.0,98.4813,98.4813,98.1639,98.2239,113756.0
2016-03-28 10:50:00,114.48,114.71,114.47,114.7,54696.0,98.2153,98.4127,98.2067,98.4041,54696.0
2016-03-28 11:00:00,114.71,114.94,114.58,114.59,79982.0,98.4127,98.61,98.3011,98.3097,79982.0
2016-03-28 11:10:00,114.56,114.75,114.46,114.52,59717.0,98.284,98.447,98.1982,98.2496,59717.0
2016-03-28 11:20:00,114.52,114.63,114.43,114.61,62756.0,98.2496,98.344,98.1724,98.3269,62756.0
2016-03-28 11:30:00,114.63,114.88,114.54,114.55,41675.0,98.344,98.5585,98.2668,98.2754,41675.0
2016-03-28 11:40:00,114.53,114.62,114.45,114.51,123569.0,98.2582,98.3354,98.1896,98.2411,123569.0
2016-03-28 11:50:00,114.49,114.65,114.47,114.57,35023.0,98.2239,98.3612,98.2067,98.2925,35023.0
2016-03-28 12:00:00,114.58,114.58,114.43,114.46,49425.0,98.3011,98.3011,98.1724,98.1982,49425.0
2016-03-28 12:10:00,114.46,114.5,114.3,114.37,40983.0,98.1982,98.2325,98.0609,98.121,40983.0
2016-03-28 12:20:00,114.37,114.38,114.3,114.31,30711.0,98.121,98.1295,98.0609,98.0695,30711.0
2016-03-28 12:30:00,114.31,114.33,114.24,114.29,82800.0,98.0695,98.0866,98.0094,98.0523,82800.0
2016-03-28 12:40:00,114.3,114.43,114.26,114.34,64791.0,98.0609,98.1724,98.0266,98.0952,64791.0
2016-03-28 12:50:00,114.35,114.36,114.24,114.27,45589.0,98.1038,98.1124,98.0094,98.0352,45589.0
2016-03-28 13:00:00,114.27,114.34,114.17,114.26,62692.0,98.0352,98.0952,97.9494,98.0266,62692.0
2016-03-28 13:10:00,114.26,114.27,114.13,114.15,54356.0,98.0266,98.0352,97.9151,97.9322,54356.0
2016-03-28 13:20:00,114.21,114.36,114.2,114.3,46742.0,97.9837,98.1124,97.9751,98.0609,46742.0
2016-03-28 13:30:00,114.3,114.36,114.25,114.27,46604.0,98.0609,98.1124,98.018,98.0352,46604.0
2016-03-28 13:40:00,114.27,114.36,114.19,114.25,38393.0,98.0352,98.1124,97.9665,98.018,38393.0
2016-03-28 13:50:00,114.26,114.3,114.16,114.16,29921.0,98.0266,98.0609,97.9408,97.9408,29921.0
2016-03-28 14:00:00,114.18,114.33,114.17,114.27,54456.0,97.958,98.0866,97.9494,98.0352,54456.0
2016-03-28 14:10:00,114.28,114.31,114.17,114.27,52033.0,98.0437,98.0695,97.9494,98.0352,52033.0
2016-03-28 14:20:00,114.26,114.27,114.05,114.05,61913.0,98.0266,98.0352,97.8464,97.8464,61913.0
2016-03-28 14:30:00,114.04,114.12,113.88,114.12,114443.0,97.8378,97.9065,97.7006,97.9065,114443.0
2016-03-28 14:40:00,114.12,114.13,113.85,113.87,73744.0,97.9065,97.9151,97.6748,97.692,73744.0
2016-03-28 14:50:00,113.87,113.92,113.68,113.75,84570.0,97.692,97.7349,97.529,97.589,84570.0
2016-03-28 15:00:00,113.75,114.02,113.75,113.96,92864.0,97.589,97.8207,97.589,97.7692,92864.0
2016-03-28 15:10:00,113.97,114.17,113.92,114.1,68406.0,97.7778,97.9494,97.7349,97.8893,68406.0
2016-03-28 15:20:00,114.1,114.16,113.9,113.99,60255.0,97.8893,97.9408,97.7177,97.7949,60255.0
2016-03-28 15:30:00,113.98,114.07,113.91,113.96,72637.0,97.7864,97.8636,97.7263,97.7692,72637.0
2016-03-28 15:40:00,113.98,114.21,113.97,114.15,174216.0,97.7864,97.9837,97.7778,97.9322,174216.0
2016-03-28 15:50:00,114.12,114.2,113.95,114.17,578042.0,97.9065,97.9751,97.7606,97.9494,578042.0
2016-03-29 09:30:00,113.5,114.65,113.45,114.3,387788.0,97.3746,98.3612,97.3317,98.0609,387788.0
2016-03-29 09:40:00,114.33,114.39,113.98,114.04,76495.0,98.0866,98.1381,97.7864,97.8378,76495.0
2016-03-29 09:50:00,114.06,114.53,114.04,114.49,141858.0,97.855,98.2582,97.8378,98.2239,141858.0
2016-03-29 10:00:00,114.49,114.56,114.37,114.55,82710.0,98.2239,98.284,98.121,98.2754,82710.0
2016-03-29 10:10:00,114.57,115.0,114.47,114.97,200901.0,98.2925,98.6614,98.2067,98.6357,200901.0
2016-03-29 10:20:00,114.98,115.0,114.77,114.81,63997.0,98.6443,98.6614,98.4641,98.4984,63997.0
2016-03-29 10:30:00,114.81,114.97,114.77,114.92,50931.0,98.4984,98.6357,98.4641,98.5928,50931.0
2016-03-29 10:40:00,114.93,114.94,114.72,114.94,53899.0,98.6014,98.61,98.4212,98.61,53899.0
2016-03-29 10:50:00,114.95,115.0,114.82,114.98,72007.0,98.6186,98.6614,98.507,98.6443,72007.0
2016-03-29 11:00:00,114.98,115.1,114.82,115.02,108162.0,98.6443,98.7472,98.507,98.6786,108162.0
2016-03-29 11:10:00,115.04,115.25,114.99,115.25,64239.0,98.6958,98.8759,98.6529,98.8759,64239.0
2016-03-29 11:20:00,115.27,115.4,115.1,115.1,69155.0,98.8931,99.0046,98.7472,98.7472,69155.0
2016-03-29 11:30:00,115.09,115.24,115.06,115.22,54502.0,98.7387,98.8674,98.7129,98.8502,54502.0
2016-03-29 11:40:00,115.21,115.38,115.09,115.37,66237.0,98.8416,98.9875,98.7387,98.9789,66237.0
2016-03-29 11:50:00,115.36,115.41,115.02,115.05,58286.0,98.9703,99.0132,98.6786,98.7043,58286.0
2016-03-29 12:00:00,115.04,115.32,114.98,115.05,106091.0,98.6958,98.936,98.6443,98.7043,106091.0
2016-03-29 12:10:00,115.08,115.11,114.96,115.04,39489.0,98.7301,98.7558,98.6271,98.6958,39489.0
2016-03-29 12:20:00,115.03,115.44,115.03,115.36,74709.0,98.6872,99.0389,98.6872,98.9703,74709.0
2016-03-29 12:30:00,115.38,115.43,115.06,115.07,72875.0,98.9875,99.0304,98.7129,98.7215,72875.0
2016-03-29 12:40:00,115.07,115.42,115.06,115.28,57837.0,98.7215,99.0218,98.7129,98.9017,57837.0
2016-03-29 12:50:00,115.27,115.32,115.05,115.08,45836.0,98.8931,98.936,98.7043,98.7301,45836.0
2016-03-29 13:00:00,115.08,115.08,114.99,115.05,58274.0,98.7301,98.7301,98.6529,98.7043,58274.0
2016-03-29 13:10:00,115.06,115.09,115.01,115.04,54515.0,98.7129,98.7387,98.67,98.6958,54515.0
2016-03-29 13:20:00,115.05,115.13,114.99,115.05,63645.0,98.7043,98.773,98.6529,98.7043,63645.0
2016-03-29 13:30:00,115.06,115.07,114.91,115.01,48482.0,98.7129,98.7215,98.5842,98.67,48482.0
2016-03-29 13:40:00,115.0,115.13,114.99,115.07,72734.0,98.6614,98.773,98.6529,98.7215,72734.0
2016-03-29 13:50:00,115.1,115.1,114.95,114.95,74464.0,98.7472,98.7472,98.6186,98.6186,74464.0
2016-03-29 14:00:00,114.96,115.17,114.9,115.13,70665.0,98.6271,98.8073,98.5757,98.773,70665.0
2016-03-29 14:10:00,115.14,115.22,114.86,115.22,60418.0,98.7816,98.8502,98.5413,98.8502,60418.0
2016-03-29 14:20:00,115.22,115.38,115.17,115.35,72584.0,98.8502,98.9875,98.8073,98.9617,72584.0
2016-03-29 14:30:00,115.34,115.35,115.18,115.32,66337.0,98.9531,98.9617,98.8159,98.936,66337.0
2016-03-29 14:40:00,115.32,115.36,115.2,115.27,47921.0,98.936,98.9703,98.833,98.8931,47921.0
2016-03-29 14:50:00,115.27,115.34,115.21,115.31,50527.0,98.8931,98.9531,98.8416,98.9274,50527.0
2016-03-29 15:00:00,115.32,115.4,115.27,115.38,85132.0,98.936,99.0046,98.8931,98.9875,85132.0
2016-03-29 15:10:00,115.38,115.47,115.28,115.39,93357.0,98.9875,99.0647,98.9017,98.996,93357.0
2016-03-29 15:20:00,115.38,115.45,115.36,115.38,68108.0,98.9875,99.0475,98.9703,98.9875,68108.0
2016-03-29 15:30:00,115.38,115.39,115.22,115.24,113380.0,98.9875,98.996,98.8502,98.8674,113380.0
2016-03-29 15:40:00,115.24,115.26,115.11,115.21,86142.0,98.8674,98.8845,98.7558,98.8416,86142.0
2016-03-29 15:50:00,115.21,115.32,115.19,115.27,239971.0,98.8416,98.936,98.8245,98.8931,239971.0
2016-03-30 09:30:00,115.4,115.67,115.14,115.61,255591.0,99.0046,99.2363,98.7816,99.1848,255591.0
2016-03-30 09:40:00,115.61,115.85,115.47,115.79,120102.0,99.1848,99.3907,99.0647,99.3392,120102.0
2016-03-30 09:50:00,115.82,115.84,115.34,115.38,189424.0,99.3649,99.3821,98.9531,98.9875,189424.0
2016-03-30 10:00:00,115.4,115.55,115.24,115.5,138265.0,99.0046,99.1333,98.8674,99.0904,138265.0
2016-03-30 10:10:00,115.5,115.7,115.49,115.6,52000.0,99.0904,99.262,99.0818,99.1762,52000.0
2016-03-30 10:20:00,115.62,115.79,115.61,115.79,55428.0,99.1934,99.3392,99.1848,99.3392,55428.0
2016-03-30 10:30:00,115.79,116.44,115.79,116.39,183678.0,99.3392,99.8969,99.3392,99.854,183678.0
2016-03-30 10:40:00,116.42,116.51,116.29,116.36,38787.0,99.8797,99.9569,99.7682,99.8282,38787.0
2016-03-30 10:50:00,116.36,116.4,116.02,116.1,33092.0,99.8282,99.8625,99.5365,99.6052,33092.0
2016-03-30 11:00:00,116.11,116.27,116.04,116.06,33100.0,99.6137,99.751,99.5537,99.5709,33100.0
2016-03-30 11:10:00,116.06,116.06,115.69,115.7,80807.0,99.5709,99.5709,99.2534,99.262,80807.0
2016-03-30 11:20:00,115.72,115.98,115.69,115.71,26812.0,99.2792,99.5022,99.2534,99.2706,26812.0
2016-03-30 11:30:00,115.73,115.81,115.64,115.68,22839.0,99.2877,99.3564,99.2105,99.2448,22839.0
2016-03-30 11:40:00,115.69,115.69,115.48,115.5,48372.0,99.2534,99.2534,99.0733,99.0904,48372.0
2016-03-30 11:50:00,115.49,115.56,115.41,115.42,65343.0,99.0818,99.1419,99.0132,99.0218,65343.0
2016-03-30 12:00:00,115.43,115.54,115.28,115.37,67029.0,99.0304,99.1247,98.9017,98.9789,67029.0
2016-03-30 12:10:00,115.37,115.53,115.37,115.48,35946.0,98.9789,99.1162,98.9789,99.0733,35946.0
2016-03-30 12:20:00,115.49,115.51,115.35,115.39,19237.0,99.0818,99.099,98.9617,98.996,19237.0
2016-03-30 12:30:00,115.43,115.44,115.28,115.32,92029.0,99.0304,99.0389,98.9017,98.936,92029.0
2016-03-30 12:40:00,115.3,115.3,115.22,115.27,28358.0,98.9188,98.9188,98.8502,98.8931,28358.0
2016-03-30 12:50:00,115.27,115.3,115.18,115.29,23896.0,98.8931,98.9188,98.8159,98.9102,23896.0
2016-03-30 13:00:00,115.3,115.37,115.15,115.21,33203.0,98.9188,98.9789,98.7901,98.8416,33203.0
2016-03-30 13:10:00,115.23,115.26,115.03,115.15,54541.0,98.8588,98.8845,98.6872,98.7901,54541.0
2016-03-30 13:20:00,115.15,115.42,115.14,115.35,34583.0,98.7901,99.0218,98.7816,98.9617,34583.0
2016-03-30 13:30:00,115.33,115.4,115.23,115.32,26070.0,98.9446,99.0046,98.8588,98.936,26070.0
2016-03-30 13:40:00,115.3,115.47,115.3,115.45,26921.0,98.9188,99.0647,98.9188,99.0475,26921.0
2016-03-30 13:50:00,115.46,115.53,115.39,115.39,52091.0,99.0561,99.1162,98.996,98.996,52091.0
2016-03-30 14:00:00,115.38,115.47,115.36,115.4,52138.0,98.9875,99.0647,98.9703,99.0046,52138.0
2016-03-30 14:10:00,115.4,115.42,115.26,115.27,50316.0,99.0046,99.0218,98.8845,98.8931,50316.0
2016-03-30 14:20:00,115.28,115.39,115.27,115.39,36415.0,98.9017,98.996,98.8931,98.996,36415.0
2016-03-30 14:30:00,115.39,115.42,115.32,115.34,56589.0,98.996,99.0218,98.936,98.9531,56589.0
2016-03-30 14:40:00,115.33,115.43,115.27,115.43,40462.0,98.9446,99.0304,98.8931,99.0304,40462.0
2016-03-30 14:50:00,115.43,115.47,115.36,115.38,32756.0,99.0304,99.0647,98.9703,98.9875,32756.0
2016-03-30 15:00:00,115.38,115.52,115.33,115.52,55727.0,98.9875,99.1076,98.9446,99.1076,55727.0
2016-03-30 15:10:00,115.52,115.58,115.46,115.49,52050.0,99.1076,99.159,99.0561,99.0818,52050.0
2016-03-30 15:20:00,115.48,115.56,115.48,115.54,39332.0,99.0733,99.1419,99.0733,99.1247,39332.0
2016-03-30 15:30:00,115.54,115.54,115.47,115.51,49669.0,99.1247,99.1247,99.0647,99.099,49669.0
2016-03-30 15:40:00,115.51,115.51,115.38,115.39,68069.0,99.099,99.099,98.9875,98.996,68069.0
2016-03-30 15:50:00,115.38,115.46,115.32,115.38,185631.0,98.9875,99.0561,98.936,98.9875,185631.0
2016-03-31 09:30:00,115.1,115.66,115.01,115.54,121750.0,98.7472,99.2277,98.67,99.1247,121750.0
2016-03-31 09:40:00,115.57,115.81,115.42,115.81,27047.0,99.1505,99.3564,99.0218,99.3564,27047.0
2016-03-31 09:50:00,115.86,115.89,115.45,115.5,21782.0,99.3993,99.425,99.0475,99.0904,21782.0
2016-03-31 10:00:00,115.51,115.68,115.45,115.68,51653.0,99.099,99.2448,99.0475,99.2448,51653.0
2016-03-31 10:10:00,115.68,115.77,115.49,115.52,46113.0,99.2448,99.3221,99.0818,99.1076,46113.0
2016-03-31 10:20:00,115.54,115.68,115.46,115.48,53250.0,99.1247,99.2448,99.0561,99.0733,53250.0
2016-03-31 10:30:00,115.47,115.76,115.47,115.69,30928.0,99.0647,99.3135,99.0647,99.2534,30928.0
2016-03-31 10:40:00,115.69,115.87,115.65,115.82,33679.0,99.2534,99.4078,99.2191,99.3649,33679.0
2016-03-31 10:50:00,115.8,115.98,115.8,115.84,24210.0,99.3478,99.5022,99.3478,99.3821,24210.0
2016-03-31 11:00:00,115.85,115.98,115.76,115.94,30647.0,99.3907,99.5022,99.3135,99.4679,30647.0
2016-03-31 11:10:00,115.96,116.0,115.96,115.97,41673.0,99.4851,99.5194,99.4851,99.4936,41673.0
2016-03-31 11:20:00,115.97,116.0,115.91,115.99,35457.0,99.4936,99.5194,99.4422,99.5108,35457.0
2016-03-31 11:30:00,116.0,116.0,115.83,115.9,31710.0,99.5194,99.5194,99.3735,99.4336,31710.0
2016-03-31 11:40:00,115.9,115.96,115.88,115.9,15475.0,99.4336,99.4851,99.4164,99.4336,15475.0
2016-03-31 11:50:00,115.9,115.98,115.87,115.93,18922.0,99.4336,99.5022,99.4078,99.4593,18922.0
2016-03-31 12:00:00,115.92,115.99,115.83,115.9,29458.0,99.4507,99.5108,99.3735,99.4336,29458.0
2016-03-31 12:10:00,115.9,115.99,115.89,115.94,22401.0,99.4336,99.5108,99.425,99.4679,22401.0
2016-03-31 12:20:00,115.95,116.0,115.93,115.99,11821.0,99.4765,99.5194,99.4593,99.5108,11821.0
2016-03-31 12:30:00,115.99,115.99,115.82,115.84,19995.0,99.5108,99.5108,99.3649,99.3821,19995.0
2016-03-31 12:40:00,115.85,115.95,115.84,115.9,21592.0,99.3907,99.4765,99.3821,99.4336,21592.0
2016-03-31 12:50:00,115.89,115.9,115.62,115.63,16144.0,99.425,99.4336,99.1934,99.2019,16144.0
2016-03-31 13:00:00,115.64,115.68,115.53,115.54,22113.0,99.2105,99.2448,99.1162,99.1247,22113.0
2016-03-31 13:10:00,115.54,115.57,115.5,115.51,18193.0,99.1247,99.1505,99.0904,99.099,18193.0
2016-03-31 13:20:00,115.51,115.57,115.5,115.5,21301.0,99.099,99.1505,99.0904,99.0904,21301.0
2016-03-31 13:30:00,115.51,115.54,115.28,115.29,31536.0,99.099,99.1247,98.9017,98.9102,31536.0
2016-03-31 13:40:00,115.29,115.4,115.26,115.38,59820.0,98.9102,99.0046,98.8845,98.9875,59820.0
2016-03-31 13:50:00,115.38,115.48,115.37,115.39,21601.0,98.9875,99.0733,98.9789,98.996,21601.0
2016-03-31 14:00:00,115.37,115.39,115.23,115.26,38930.0,98.9789,98.996,98.8588,98.8845,38930.0
2016-03-31 14:10:00,115.25,115.29,115.22,115.25,88296.0,98.8759,98.9102,98.8502,98.8759,88296.0
2016-03-31 14:20:00,115.26,115.29,115.08,115.08,25566.0,98.8845,98.9102,98.7301,98.7301,25566.0
2016-03-31 14:30:00,115.09,115.14,115.03,115.04,66253.0,98.7387,98.7816,98.6872,98.6958,66253.0
2016-03-31 14:40:00,115.04,115.14,115.0,115.1,80345.0,98.6958,98.7816,98.6614,98.7472,80345.0
2016-03-31 14:50:00,115.11,115.15,115.04,115.08,31480.0,98.7558,98.7901,98.6958,98.7301,31480.0
2016-03-31 15:00:00,115.09,115.19,115.04,115.16,32663.0,98.7387,98.8245,98.6958,98.7987,32663.0
2016-03-31 15:10:00,115.16,115.22,115.09,115.22,45382.0,98.7987,98.8502,98.7387,98.8502,45382.0
2016-03-31 15:20:00,115.22,115.41,115.22,115.29,81087.0,98.8502,99.0132,98.8502,98.9102,81087.0
2016-03-31 15:30:00,115.29,115.42,115.26,115.37,72873.0,98.9102,99.0218,98.8845,98.9789,72873.0
2016-03-31 15:40:00,115.38,115.53,115.28,115.5,145173.0,98.9875,99.1162,98.9017,99.0904,145173.0
2016-03-31 15:50:00,115.5,115.57,115.37,115.47,266327.0,99.0904,99.1505,98.9789,99.0647,266327.0
2016-04-01 09:30:00,114.76,115.28,114.7,115.19,100351.0,98.4555,98.9017,98.4041,98.8245,100351.0
2016-04-01 09:40:00,115.17,115.35,115.07,115.18,38138.0,98.8073,98.9617,98.7215,98.8159,38138.0
2016-04-01 09:50:00,115.17,115.39,115.1,115.39,27803.0,98.8073,98.996,98.7472,98.996,27803.0
2016-04-01 10:00:00,115.37,115.61,115.13,115.61,34984.0,98.9789,99.1848,98.773,99.1848,34984.0
2016-04-01 10:10:00,115.62,115.75,115.41,115.45,29026.0,99.1934,99.3049,99.0132,99.0475,29026.0
2016-04-01 10:20:00,115.46,115.46,115.26,115.36,43630.0,99.0561,99.0561,98.8845,98.9703,43630.0
2016-04-01 10:30:00,115.33,115.72,115.22,115.5,45291.0,98.9446,99.2792,98.8502,99.0904,45291.0
2016-04-01 10:40:00,115.52,115.75,115.52,115.52,38611.0,99.1076,99.3049,99.1076,99.1076,38611.0
2016-04-01 10:50:00,115.51,115.89,115.45,115.82,36905.0,99.099,99.425,99.0475,99.3649,36905.0
2016-04-01 11:00:00,115.81,115.89,115.7,115.73,20216.0,99.3564,99.425,99.262,99.2877,20216.0
2016-04-01 11:10:00,115.74,115.84,115.71,115.8,22382.0,99.2963,99.3821,99.2706,99.3478,22382.0
2016-04-01 11:20:00,115.79,115.97,115.75,115.85,19481.0,99.3392,99.4936,99.3049,99.3907,19481.0
2016-04-01 11:30:00,115.86,115.95,115.81,115.83,25863.0,99.3993,99.4765,99.3564,99.3735,25863.0
2016-04-01 11:40:00,115.84,115.9,115.46,115.46,42505.0,99.3821,99.4336,99.0561,99.0561,42505.0
2016-04-01 11:50:00,115.46,115.59,115.42,115.58,18441.0,99.0561,99.1676,99.0218,99.159,18441.0
2016-04-01 12:00:00,115.6,115.61,115.3,115.41,37958.0,99.1762,99.1848,98.9188,99.0132,37958.0
2016-04-01 12:10:00,115.43,115.54,115.39,115.49,19161.0,99.0304,99.1247,98.996,99.0818,19161.0
2016-04-01 12:20:00,115.47,115.53,115.3,115.5,14255.0,99.0647,99.1162,98.9188,99.0904,14255.0
2016-04-01 12:30:00,115.48,115.56,115.46,115.46,15335.0,99.0733,99.1419,99.0561,99.0561,15335.0
2016-04-01 12:40:00,115.46,115.59,115.41,115.59,22273.0,99.0561,99.1676,99.0132,99.1676,22273.0
2016-04-01 12:50:00,115.58,115.65,115.53,115.56,17248.0,99.159,99.2191,99.1162,99.1419,17248.0
2016-04-01 13:00:00,115.54,115.66,115.52,115.66,12045.0,99.1247,99.2277,99.1076,99.2277,12045.0
2016-04-01 13:10:00,115.65,115.78,115.64,115.72,13675.0,99.2191,99.3306,99.2105,99.2792,13675.0
2016-04-01 13:20:00,115.72,115.9,115.68,115.83,22801.0,99.2792,99.4336,99.2448,99.3735,22801.0
2016-04-01 13:30:00,115.84,115.91,115.81,115.89,16925.0,99.3821,99.4422,99.3564,99.425,16925.0
2016-04-01 13:40:00,115.88,115.93,115.83,115.87,27407.0,99.4164,99.4593,99.3735,99.4078,27407.0
2016-04-01 13:50:00,115.87,115.99,115.86,115.9,15537.0,99.4078,99.5108,99.3993,99.4336,15537.0
2016-04-01 14:00:00,115.9,116.0,115.89,115.99,29090.0,99.4336,99.5194,99.425,99.5108,29090.0
2016-04-01 14:10:00,115.98,116.11,115.97,115.98,53832.0,99.5022,99.6137,99.4936,99.5022,53832.0
2016-04-01 14:20:00,115.99,116.17,115.98,116.11,33496.0,99.5108,99.6652,99.5022,99.6137,33496.0
2016-04-01 14:30:00,116.12,116.28,116.08,116.25,40675.0,99.6223,99.7596,99.588,99.7339,40675.0
2016-04-01 14:40:00,116.25,116.33,116.15,116.27,23758.0,99.7339,99.8025,99.6481,99.751,23758.0
2016-04-01 14:50:00,116.27,116.29,116.12,116.23,31705.0,99.751,99.7682,99.6223,99.7167,31705.0
2016-04-01 15:00:00,116.23,116.35,116.19,116.31,27730.0,99.7167,99.8196,99.6824,99.7853,27730.0
2016-04-01 15:10:00,116.31,116.37,116.22,116.31,30585.0,99.7853,99.8368,99.7081,99.7853,30585.0
2016-04-01 15:20:00,116.32,116.36,116.23,116.36,35482.0,99.7939,99.8282,99.7167,99.8282,35482.0
2016-04-01 15:30:00,116.37,116.44,116.35,116.38,54986.0,99.8368,99.8969,99.8196,99.8454,54986.0
2016-04-01 15:40:00,116.38,116.52,116.31,116.49,67068.0,99.8454,99.9655,99.7853,99.9398,67068.0
2016-04-01 15:50:00,116.47,116.5,116.2,116.35,228371.0,99.9226,99.9483,99.691,99.8196,228371.0
2016-04-04 09:30:00,116.08,116.2,115.64,115.84,148822.0,99.588,99.691,99.2105,99.3821,148822.0
2016-04-04 09:40:00,115.82,115.85,115.54,115.61,47658.0,99.3649,99.3907,99.1247,99.1848,47658.0
2016-04-04 09:50:00,115.57,115.59,115.22,115.36,65694.0,99.1505,99.1676,98.8502,98.9703,65694.0
2016-04-04 10:00:00,115.36,115.67,115.29,115.65,30679.0,98.9703,99.2363,98.9102,99.2191,30679.0
2016-04-04 10:10:00,115.66,115.68,115.41,115.49,40521.0,99.2277,99.2448,99.0132,99.0818,40521.0
2016-04-04 10:20:00,115.48,115.53,115.36,115.37,23796.0,99.0733,99.1162,98.9703,98.9789,23796.0
2016-04-04 10:30:00,115.33,115.42,115.16,115.23,36458.0,98.9446,99.0218,98.7987,98.8588,36458.0
2016-04-04 10:40:00,115.23,115.26,115.05,115.06,139986.0,98.8588,98.8845,98.7043,98.7129,139986.0
2016-04-04 10:50:00,115.05,115.14,115.03,115.11,36801.0,98.7043,98.7816,98.6872,98.7558,36801.0
2016-04-04 11:00:00,115.1,115.3,115.08,115.27,33625.0,98.7472,98.9188,98.7301,98.8931,33625.0
2016-04-04 11:10:00,115.27,115.38,115.12,115.35,47048.0,98.8931,98.9875,98.7644,98.9617,47048.0
2016-04-04 11:20:00,115.36,115.48,115.35,115.44,24534.0,98.9703,99.0733,98.9617,99.0389,24534.0
2016-04-04 11:30:00,115.45,115.72,115.44,115.6,34246.0,99.0475,99.2792,99.0389,99.1762,34246.0
2016-04-04 11:40:00,115.57,115.58,115.31,115.38,22003.0,99.1505,99.159,98.9274,98.9875,22003.0
2016-04-04 11:50:00,115.32,115.33,115.09,115.15,65040.0,98.936,98.9446,98.7387,98.7901,65040.0
2016-04-04 12:00:00,115.18,115.31,115.11,115.25,50748.0,98.8159,98.9274,98.7558,98.8759,50748.0
2016-04-04 12:10:00,115.23,115.41,115.13,115.22,57884.0,98.8588,99.0132,98.773,98.8502,57884.0
2016-04-04 12:20:00,115.22,115.22,115.09,115.1,16335.0,98.8502,98.8502,98.7387,98.7472,16335.0
2016-04-04 12:30:00,115.1,115.21,115.07,115.17,23233.0,98.7472,98.8416,98.7215,98.8073,23233.0
2016-04-04 12:40:00,115.16,115.23,115.08,115.18,25128.0,98.7987,98.8588,98.7301,98.8159,25128.0
2016-04-04 12:50:00,115.19,115.29,115.03,115.04,18518.0,98.8245,98.9102,98.6872,98.6958,18518.0
2016-04-04 13:00:00,115.04,115.1,114.92,115.05,54706.0,98.6958,98.7472,98.5928,98.7043,54706.0
2016-04-04 13:10:00,115.04,115.18,115.03,115.17,33599.0,98.6958,98.8159,98.6872,98.8073,33599.0
2016-04-04 13:20:00,115.17,115.19,115.12,115.16,16674.0,98.8073,98.8245,98.7644,98.7987,16674.0
2016-04-04 13:30:00,115.17,115.18,115.09,115.13,43095.0,98.8073,98.8159,98.7387,98.773,43095.0
2016-04-04 13:40:00,115.14,115.14,115.07,115.1,21884.0,98.7816,98.7816,98.7215,98.7472,21884.0
2016-04-04 13:50:00,115.1,115.24,115.1,115.17,20719.0,98.7472,98.8674,98.7472,98.8073,20719.0
2016-04-04 14:00:00,115.17,115.25,115.14,115.14,20869.0,98.8073,98.8759,98.7816,98.7816,20869.0
2016-04-04 14:10:00,115.15,115.19,115.09,115.14,27767.0,98.7901,98.8245,98.7387,98.7816,27767.0
2016-04-04 14:20:00,115.12,115.3,115.09,115.3,34947.0,98.7644,98.9188,98.7387,98.9188,34947.0
2016-04-04 14:30:00,115.31,115.33,115.22,115.22,15604.0,98.9274,98.9446,98.8502,98.8502,15604.0
2016-04-04 14:40:00,115.21,115.29,115.2,115.26,14431.0,98.8416,98.9102,98.833,98.8845,14431.0
2016-04-04 14:50:00,115.25,115.26,115.17,115.23,14998.0,98.8759,98.8845,98.8073,98.8588,14998.0
2016-04-04 15:00:00,115.23,115.35,115.23,115.28,27354.0,98.8588,98.9617,98.8588,98.9017,27354.0
2016-04-04 15:10:00,115.28,115.31,115.24,115.25,32814.0,98.9017,98.9274,98.8674,98.8759,32814.0
2016-04-04 15:20:00,115.26,115.27,115.15,115.17,40816.0,98.8845,98.8931,98.7901,98.8073,40816.0
2016-04-04 15:30:00,115.17,115.3,115.16,115.18,49763.0,98.8073,98.9188,98.7987,98.8159,49763.0
2016-04-04 15:40:00,115.17,115.39,115.17,115.34,125541.0,98.8073,98.996,98.8073,98.9531,125541.0
2016-04-04 15:50:00,115.33,115.49,115.32,115.48,178849.0,98.9446,99.0818,98.936,99.0733,178849.0
2016-04-05 09:30:00,114.49,114.97,114.44,114.91,165631.0,98.2239,98.6357,98.181,98.5842,165631.0
2016-04-05 09:40:00,114.91,115.01,114.3,114.41,78815.0,98.5842,98.67,98.0609,98.1553,78815.0
2016-04-05 09:50:00,114.42,114.74,114.4,114.63,47356.0,98.1639,98.4384,98.1467,98.344,47356.0
2016-04-05 10:00:00,114.65,115.15,114.65,114.9,33667.0,98.3612,98.7901,98.3612,98.5757,33667.0
2016-04-05 10:10:00,114.88,114.96,114.73,114.85,46783.0,98.5585,98.6271,98.4298,98.5328,46783.0
2016-04-05 10:20:00,114.85,114.99,114.74,114.99,40488.0,98.5328,98.6529,98.4384,98.6529,40488.0
2016-04-05 10:30:00,114.99,114.99,114.58,114.61,39887.0,98.6529,98.6529,98.3011,98.3269,39887.0
2016-04-05 10:40:00,114.61,114.63,114.31,114.51,38189.0,98.3269,98.344,98.0695,98.2411,38189.0
2016-04-05 10:50:00,114.5,114.5,114.28,114.43,35954.0,98.2325,98.2325,98.0437,98.1724,35954.0
2016-04-05 11:00:00,114.42,114.78,114.41,114.76,27615.0,98.1639,98.4727,98.1553,98.4555,27615.0
2016-04-05 11:10:00,114.78,114.89,114.77,114.84,42617.0,98.4727,98.5671,98.4641,98.5242,42617.0
2016-04-05 11:20:00,114.89,114.98,114.72,114.79,19555.0,98.5671,98.6443,98.4212,98.4813,19555.0
2016-04-05 11:30:00,114.8,114.91,114.56,114.65,20138.0,98.4899,98.5842,98.284,98.3612,20138.0
2016-04-05 11:40:00,114.63,114.63,114.4,114.53,18685.0,98.344,98.344,98.1467,98.2582,18685.0
2016-04-05 11:50:00,114.55,114.65,114.46,114.54,23404.0,98.2754,98.3612,98.1982,98.2668,23404.0
2016-04-05 12:00:00,114.55,114.72,114.55,114.67,26000.0,98.2754,98.4212,98.2754,98.3783,26000.0
2016-04-05 12:10:00,114.68,114.68,114.35,114.41,17314.0,98.3869,98.3869,98.1038,98.1553,17314.0
2016-04-05 12:20:00,114.39,114.44,114.34,114.44,18645.0,98.1381,98.181,98.0952,98.181,18645.0
2016-04-05 12:30:00,114.43,114.48,114.32,114.47,18343.0,98.1724,98.2153,98.0781,98.2067,18343.0
2016-04-05 12:40:00,114.49,114.55,114.38,114.38,21290.0,98.2239,98.2754,98.1295,98.1295,21290.0
2016-04-05 12:50:00,114.36,114.36,114.18,114.26,14274.0,98.1124,98.1124,97.958,98.0266,14274.0
2016-04-05 13:00:00,114.24,114.32,114.17,114.22,19635.0,98.0094,98.0781,97.9494,97.9923,19635.0
2016-04-05 13:10:00,114.22,114.44,114.2,114.35,18644.0,97.9923,98.181,97.9751,98.1038,18644.0
2016-04-05 13:20:00,114.33,114.55,114.33,114.54,17646.0,98.0866,98.2754,98.0866,98.2668,17646.0
2016-04-05 13:30:00,114.55,114.56,114.35,114.44,23276.0,98.2754,98.284,98.1038,98.181,23276.0
2016-04-05 13:40:00,114.45,114.49,114.37,114.43,27170.0,98.1896,98.2239,98.121,98.1724,27170.0
2016-04-05 13:50:00,114.44,114.69,114.44,114.56,30963.0,98.181,98.3955,98.181,98.284,30963.0
2016-04-05 14:00:00,114.58,114.59,114.44,114.51,34360.0,98.3011,98.3097,98.181,98.2411,34360.0
2016-04-05 14:10:00,114.52,114.67,114.44,114.65,36888.0,98.2496,98.3783,98.181,98.3612,36888.0
2016-04-05 14:20:00,114.67,114.74,114.59,114.65,34675.0,98.3783,98.4384,98.3097,98.3612,34675.0
2016-04-05 14:30:00,114.65,114.76,114.64,114.74,36435.0,98.3612,98.4555,98.3526,98.4384,36435.0
2016-04-05 14:40:00,114.75,114.81,114.65,114.66,30385.0,98.447,98.4984,98.3612,98.3698,30385.0
2016-04-05 14:50:00,114.67,114.8,114.62,114.65,32895.0,98.3783,98.4899,98.3354,98.3612,32895.0
2016-04-05 15:00:00,114.65,114.66,114.41,114.43,34000.0,98.3612,98.3698,98.1553,98.1724,34000.0
2016-04-05 15:10:00,114.43,114.43,114.31,114.34,34325.0,98.1724,98.1724,98.0695,98.0952,34325.0
2016-04-05 15:20:00,114.34,114.39,114.19,114.2,46692.0,98.0952,98.1381,97.9665,97.9751,46692.0
2016-04-05 15:30:00,114.21,114.31,114.1,114.12,74131.0,97.9837,98.0695,97.8893,97.9065,74131.0
2016-04-05 15:40:00,114.13,114.27,114.04,114.2,107210.0,97.9151,98.0352,97.8378,97.9751,107210.0
2016-04-05 15:50:00,114.2,114.26,113.9,114.12,213462.0,97.9751,98.0266,97.7177,97.9065,213462.0
2016-04-06 09:30:00,113.99,114.3,113.74,114.16,106928.0,97.7949,98.0609,97.5805,97.9408,106928.0
2016-04-06 09:40:00,114.16,114.3,113.78,113.95,125394.0,97.9408,98.0609,97.6148,97.7606,125394.0
2016-04-06 09:50:00,113.99,114.7,113.99,114.7,55970.0,97.7949,98.4041,97.7949,98.4041,55970.0
2016-04-06 10:00:00,114.66,114.66,114.39,114.52,46503.0,98.3698,98.3698,98.1381,98.2496,46503.0
2016-04-06 10:10:00,114.46,114.52,114.31,114.31,30847.0,98.1982,98.2496,98.0695,98.0695,30847.0
2016-04-06 10:20:00,114.29,114.45,114.23,114.25,37827.0,98.0523,98.1896,98.0008,98.018,37827.0
2016-04-06 10:30:00,114.28,114.53,114.09,114.51,52997.0,98.0437,98.2582,97.8807,98.2411,52997.0
2016-04-06 10:40:00,114.52,114.69,114.51,114.66,28324.0,98.2496,98.3955,98.2411,98.3698,28324.0
2016-04-06 10:50:00,114.65,114.86,114.58,114.86,31667.0,98.3612,98.5413,98.3011,98.5413,31667.0
2016-04-06 11:00:00,114.83,114.95,114.76,114.77,31956.0,98.5156,98.6186,98.4555,98.4641,31956.0
2016-04-06 11:10:00,114.78,114.87,114.73,114.8,22322.0,98.4727,98.5499,98.4298,98.4899,22322.0
2016-04-06 11:20:00,114.8,114.85,114.73,114.81,17815.0,98.4899,98.5328,98.4298,98.4984,17815.0
2016-04-06 11:30:00,114.8,114.83,114.54,114.54,24596.0,98.4899,98.5156,98.2668,98.2668,24596.0
2016-04-06 11:40:00,114.53,114.61,114.47,114.48,40081.0,98.2582,98.3269,98.2067,98.2153,40081.0
2016-04-06 11:50:00,114.48,114.52,114.41,114.48,31265.0,98.2153,98.2496,98.1553,98.2153,31265.0
2016-04-06 12:00:00,114.5,114.51,114.39,114.43,16761.0,98.2325,98.2411,98.1381,98.1724,16761.0
2016-04-06 12:10:00,114.43,114.48,114.34,114.4,30128.0,98.1724,98.2153,98.0952,98.1467,30128.0
2016-04-06 12:20:00,114.4,114.46,114.38,114.43,22707.0,98.1467,98.1982,98.1295,98.1724,22707.0
2016-04-06 12:30:00,114.44,114.55,114.43,114.52,68346.0,98.181,98.2754,98.1724,98.2496,68346.0
2016-04-06 12:40:00,114.52,114.62,114.43,114.46,27295.0,98.2496,98.3354,98.1724,98.1982,27295.0
2016-04-06 12:50:00,114.44,114.46,114.35,114.38,17400.0,98.181,98.1982,98.1038,98.1295,17400.0
2016-04-06 13:00:00,114.39,114.52,114.39,114.5,17262.0,98.1381,98.2496,98.1381,98.2325,17262.0
2016-04-06 13:10:00,114.5,114.67,114.5,114.56,18952.0,98.2325,98.3783,98.2325,98.284,18952.0
2016-04-06 13:20:00,114.57,114.7,114.57,114.69,15248.0,98.2925,98.4041,98.2925,98.3955,15248.0
2016-04-06 13:30:00,114.72,114.79,114.66,114.71,20765.0,98.4212,98.4813,98.3698,98.4127,20765.0
2016-04-06 13:40:00,114.72,114.8,114.71,114.75,17831.0,98.4212,98.4899,98.4127,98.447,17831.0
2016-04-06 13:50:00,114.74,114.76,114.65,114.69,18689.0,98.4384,98.4555,98.3612,98.3955,18689.0
2016-04-06 14:00:00,114.72,114.73,114.55,114.6,28269.0,98.4212,98.4298,98.2754,98.3183,28269.0
2016-04-06 14:10:00,114.58,114.59,114.47,114.5,42231.0,98.3011,98.3097,98.2067,98.2325,42231.0
2016-04-06 14:20:00,114.52,114.53,114.24,114.27,35309.0,98.2496,98.2582,98.0094,98.0352,35309.0
2016-04-06 14:30:00,114.26,114.3,113.93,114.02,113987.0,98.0266,98.0609,97.7435,97.8207,113987.0
2016-04-06 14:40:00,114.02,114.16,114.02,114.1,54792.0,97.8207,97.9408,97.8207,97.8893,54792.0
2016-04-06 14:50:00,114.1,114.29,114.01,114.24,92298.0,97.8893,98.0523,97.8121,98.0094,92298.0
2016-04-06 15:00:00,114.27,114.54,114.11,114.53,112180.0,98.0352,98.2668,97.8979,98.2582,112180.0
2016-04-06 15:10:00,114.54,114.59,114.33,114.5,144224.0,98.2668,98.3097,98.0866,98.2325,144224.0
2016-04-06 15:20:00,114.51,114.56,114.23,114.3,203170.0,98.2411,98.284,98.0008,98.0609,203170.0
2016-04-06 15:30:00,114.29,114.57,114.22,114.5,162088.0,98.0523,98.2925,97.9923,98.2325,162088.0
2016-04-06 15:40:00,114.51,114.57,114.32,114.35,249248.0,98.2411,98.2925,98.0781,98.1038,249248.0
2016-04-06 15:50:00,114.35,114.71,114.35,114.67,202435.0,98.1038,98.4127,98.1038,98.3783,202435.0
2016-04-07 09:30:00,113.73,114.02,113.45,113.52,93917.0,97.5719,97.8207,97.3317,97.3917,93917.0
2016-04-07 09:40:00,113.51,113.7,113.28,113.28,37128.0,97.3831,97.5461,97.1858,97.1858,37128.0
2016-04-07 09:50:00,113.29,113.63,113.17,113.58,48075.0,97.1944,97.4861,97.0914,97.4432,48075.0
2016-04-07 10:00:00,113.59,113.91,113.33,113.72,25915.0,97.4518,97.7263,97.2287,97.5633,25915.0
2016-04-07 10:10:00,113.7,113.7,113.26,113.37,21355.0,97.5461,97.5461,97.1687,97.263,21355.0
2016-04-07 10:20:00,113.37,113.56,113.28,113.3,38800.0,97.263,97.426,97.1858,97.203,38800.0
2016-04-07 10:30:00,113.27,113.45,113.14,113.22,32175.0,97.1772,97.3317,97.0657,97.1343,32175.0
2016-04-07 10:40:00,113.19,113.3,113.12,113.14,60788.0,97.1086,97.203,97.0485,97.0657,60788.0
2016-04-07 10:50:00,113.14,113.24,112.93,112.93,31708.0,97.0657,97.1515,96.8855,96.8855,31708.0
2016-04-07 11:00:00,112.93,112.97,112.65,112.74,37543.0,96.8855,96.9199,96.6453,96.7225,37543.0
2016-04-07 11:10:00,112.74,112.8,112.6,112.6,42964.0,96.7225,96.774,96.6024,96.6024,42964.0
2016-04-07 11:20:00,112.59,112.7,112.38,112.69,38287.0,96.5938,96.6882,96.4137,96.6796,38287.0
2016-04-07 11:30:00,112.69,112.89,112.61,112.76,54360.0,96.6796,96.8512,96.611,96.7397,54360.0
2016-04-07 11:40:00,112.77,112.79,112.65,112.71,28861.0,96.7483,96.7654,96.6453,96.6968,28861.0
2016-04-07 11:50:00,112.74,112.75,112.52,112.57,25150.0,96.7225,96.7311,96.5338,96.5767,25150.0
2016-04-07 12:00:00,112.54,112.6,112.43,112.57,65674.0,96.551,96.6024,96.4566,96.5767,65674.0
2016-04-07 12:10:00,112.57,112.6,112.44,112.49,56338.0,96.5767,96.6024,96.4652,96.5081,56338.0
2016-04-07 12:20:00,112.47,112.63,112.34,112.47,124321.0,96.4909,96.6282,96.3794,96.4909,124321.0
2016-04-07 12:30:00,112.48,112.52,112.4,112.5,63425.0,96.4995,96.5338,96.4308,96.5166,63425.0
2016-04-07 12:40:00,112.51,112.52,112.4,112.52,25151.0,96.5252,96.5338,96.4308,96.5338,25151.0
2016-04-07 12:50:00,112.5,112.53,112.45,112.49,32763.0,96.5166,96.5424,96.4737,96.5081,32763.0
2016-04-07 13:00:00,112.48,112.7,112.48,112.67,52559.0,96.4995,96.6882,96.4995,96.6625,52559.0
2016-04-07 13:10:00,112.7,112.8,112.65,112.73,62509.0,96.6882,96.774,96.6453,96.714,62509.0
2016-04-07 13:20:00,112.73,112.86,112.73,112.77,17977.0,96.714,96.8255,96.714,96.7483,17977.0
2016-04-07 13:30:00,112.78,112.83,112.68,112.71,19460.0,96.7569,96.7998,96.6711,96.6968,19460.0
2016-04-07 13:40:00,112.74,112.86,112.52,112.53,18295.0,96.7225,96.8255,96.5338,96.5424,18295.0
2016-04-07 13:50:00,112.54,112.62,112.43,112.46,19619.0,96.551,96.6196,96.4566,96.4823,19619.0
2016-04-07 14:00:00,112.45,112.46,112.23,112.31,29518.0,96.4737,96.4823,96.285,96.3536,29518.0
2016-04-07 14:10:00,112.29,112.44,112.04,112.04,40164.0,96.3365,96.4652,96.122,96.122,40164.0
2016-04-07 14:20:00,112.06,112.14,111.99,112.14,67580.0,96.1391,96.2078,96.0791,96.2078,67580.0
2016-04-07 14:30:00,112.17,112.24,112.16,112.17,56159.0,96.2335,96.2936,96.2249,96.2335,56159.0
2016-04-07 14:40:00,112.16,112.16,111.79,111.83,85369.0,96.2249,96.2249,95.9075,95.9418,85369.0
2016-04-07 14:50:00,111.82,112.06,111.81,111.86,57456.0,95.9332,96.1391,95.9247,95.9676,57456.0
2016-04-07 15:00:00,111.85,112.1,111.81,112.04,61442.0,95.959,96.1735,95.9247,96.122,61442.0
2016-04-07 15:10:00,112.04,112.16,111.97,112.02,71845.0,96.122,96.2249,96.0619,96.1048,71845.0
2016-04-07 15:20:00,112.03,112.11,111.99,112.01,55579.0,96.1134,96.182,96.0791,96.0963,55579.0
2016-04-07 15:30:00,112.01,112.15,111.92,111.95,84367.0,96.0963,96.2164,96.019,96.0448,84367.0
2016-04-07 15:40:00,111.94,112.09,111.91,112.05,103548.0,96.0362,96.1649,96.0105,96.1306,103548.0
2016-04-07 15:50:00,112.05,112.22,111.93,112.16,376710.0,96.1306,96.2764,96.0276,96.2249,376710.0
2016-04-08 09:30:00,112.92,113.1,112.42,113.03,80345.0,96.877,97.0314,96.448,96.9713,80345.0
2016-04-08 09:40:00,113.04,113.09,112.57,112.73,40185.0,96.9799,97.0228,96.5767,96.714,40185.0
2016-04-08 09:50:00,112.74,113.05,112.69,113.05,24646.0,96.7225,96.9885,96.6796,96.9885,24646.0
2016-04-08 10:00:00,113.08,113.23,113.01,113.09,42278.0,97.0142,97.1429,96.9542,97.0228,42278.0
2016-04-08 10:10:00,113.12,113.22,112.98,112.98,38400.0,97.0485,97.1343,96.9284,96.9284,38400.0
2016-04-08 10:20:00,112.98,112.98,112.68,112.86,20824.0,96.9284,96.9284,96.6711,96.8255,20824.0
2016-04-08 10:30:00,112.9,113.07,112.83,112.99,32166.0,96.8598,97.0057,96.7998,96.937,32166.0
2016-04-08 10:40:00,112.99,113.12,112.86,112.86,20779.0,96.937,97.0485,96.8255,96.8255,20779.0
2016-04-08 10:50:00,112.86,112.88,112.66,112.67,23132.0,96.8255,96.8426,96.6539,96.6625,23132.0
2016-04-08 11:00:00,112.66,112.74,112.58,112.63,33596.0,96.6539,96.7225,96.5853,96.6282,33596.0
2016-04-08 11:10:00,112.63,112.7,112.4,112.41,25259.0,96.6282,96.6882,96.4308,96.4394,25259.0
2016-04-08 11:20:00,112.43,112.52,112.36,112.41,26907.0,96.4566,96.5338,96.3965,96.4394,26907.0
2016-04-08 11:30:00,112.39,112.44,112.23,112.24,12614.0,96.4223,96.4652,96.285,96.2936,12614.0
2016-04-08 11:40:00,112.23,112.27,111.92,111.92,38774.0,96.285,96.3193,96.019,96.019,38774.0
2016-04-08 11:50:00,111.91,112.31,111.85,112.31,35291.0,96.0105,96.3536,95.959,96.3536,35291.0
2016-04-08 12:00:00,112.32,112.37,112.12,112.28,33652.0,96.3622,96.4051,96.1906,96.3279,33652.0
2016-04-08 12:10:00,112.31,112.38,112.16,112.21,13183.0,96.3536,96.4137,96.2249,96.2678,13183.0
2016-04-08 12:20:00,112.17,112.27,112.16,112.2,13595.0,96.2335,96.3193,96.2249,96.2593,13595.0
2016-04-08 12:30:00,112.18,112.34,112.12,112.34,10210.0,96.2421,96.3794,96.1906,96.3794,10210.0
2016-04-08 12:40:00,112.32,112.47,112.29,112.47,12921.0,96.3622,96.4909,96.3365,96.4909,12921.0
2016-04-08 12:50:00,112.5,112.5,112.37,112.41,13681.0,96.5166,96.5166,96.4051,96.4394,13681.0
2016-04-08 13:00:00,112.4,112.42,112.33,112.36,10305.0,96.4308,96.448,96.3708,96.3965,10305.0
2016-04-08 13:10:00,112.35,112.44,112.27,112.27,15891.0,96.3879,96.4652,96.3193,96.3193,15891.0
2016-04-08 13:20:00,112.28,112.38,112.27,112.34,14989.0,96.3279,96.4137,96.3193,96.3794,14989.0
2016-04-08 13:30:00,112.31,112.47,112.29,112.47,46558.0,96.3536,96.4909,96.3365,96.4909,46558.0
2016-04-08 13:40:00,112.43,112.53,112.4,112.53,9948.0,96.4566,96.5424,96.4308,96.5424,9948.0
2016-04-08 13:50:00,112.49,112.65,112.47,112.65,15963.0,96.5081,96.6453,96.4909,96.6453,15963.0
2016-04-08 14:00:00,112.65,112.69,112.53,112.69,16816.0,96.6453,96.6796,96.5424,96.6796,16816.0
2016-04-08 14:10:00,112.71,112.8,112.67,112.68,17970.0,96.6968,96.774,96.6625,96.6711,17970.0
2016-04-08 14:20:00,112.69,112.78,112.63,112.77,13529.0,96.6796,96.7569,96.6282,96.7483,13529.0
2016-04-08 14:30:00,112.78,112.78,112.63,112.66,12913.0,96.7569,96.7569,96.6282,96.6539,12913.0
2016-04-08 14:40:00,112.68,112.7,112.61,112.63,15839.0,96.6711,96.6882,96.611,96.6282,15839.0
2016-04-08 14:50:00,112.62,112.63,112.47,112.57,20084.0,96.6196,96.6282,96.4909,96.5767,20084.0
2016-04-08 15:00:00,112.57,112.58,112.19,112.2,27857.0,96.5767,96.5853,96.2507,96.2593,27857.0
2016-04-08 15:10:00,112.21,112.41,112.21,112.35,21994.0,96.2678,96.4394,96.2678,96.3879,21994.0
2016-04-08 15:20:00,112.35,112.46,112.29,112.31,24806.0,96.3879,96.4823,96.3365,96.3536,24806.0
2016-04-08 15:30:00,112.3,112.42,112.19,112.39,37839.0,96.3451,96.448,96.2507,96.4223,37839.0
2016-04-08 15:40:00,112.4,112.58,112.36,112.54,51725.0,96.4308,96.5853,96.3965,96.551,51725.0
2016-04-08 15:50:00,112.54,112.84,112.49,112.8,237842.0,96.551,96.8083,96.5081,96.774,237842.0
2016-04-11 09:30:00,112.94,113.55,112.94,113.48,102962.0,96.8941,97.4175,96.8941,97.3574,102962.0
2016-04-11 09:40:00,113.38,113.44,113.1,113.42,110254.0,97.2716,97.3231,97.0314,97.3059,110254.0
2016-04-11 09:50:00,113.43,113.65,113.38,113.63,64676.0,97.3145,97.5032,97.2716,97.4861,64676.0
2016-04-11 10:00:00,113.64,113.87,113.57,113.82,69448.0,97.4947,97.692,97.4346,97.6491,69448.0
2016-04-11 10:10:00,113.84,113.86,113.63,113.77,51087.0,97.6663,97.6834,97.4861,97.6062,51087.0
2016-04-11 10:20:00,113.77,113.83,113.59,113.77,43948.0,97.6062,97.6577,97.4518,97.6062,43948.0
2016-04-11 10:30:00,113.78,113.86,113.65,113.85,30519.0,97.6148,97.6834,97.5032,97.6748,30519.0
2016-04-11 10:40:00,113.85,113.85,113.57,113.69,74173.0,97.6748,97.6748,97.4346,97.5376,74173.0
2016-04-11 10:50:00,113.69,113.74,113.57,113.59,41498.0,97.5376,97.5805,97.4346,97.4518,41498.0
2016-04-11 11:00:00,113.6,113.69,113.55,113.62,54127.0,97.4604,97.5376,97.4175,97.4775,54127.0
2016-04-11 11:10:00,113.61,113.62,113.42,113.42,34586.0,97.4689,97.4775,97.3059,97.3059,34586.0
2016-04-11 11:20:00,113.41,113.58,113.35,113.57,29209.0,97.2973,97.4432,97.2459,97.4346,29209.0
2016-04-11 11:30:00,113.57,113.57,113.32,113.35,31194.0,97.4346,97.4346,97.2201,97.2459,31194.0
2016-04-11 11:40:00,113.36,113.44,113.28,113.32,19910.0,97.2545,97.3231,97.1858,97.2201,19910.0
2016-04-11 11:50:00,113.31,113.48,113.21,113.48,18821.0,97.2116,97.3574,97.1258,97.3574,18821.0
2016-04-11 12:00:00,113.48,113.5,113.34,113.45,32264.0,97.3574,97.3746,97.2373,97.3317,32264.0
2016-04-11 12:10:00,113.44,113.83,113.43,113.83,30867.0,97.3231,97.6577,97.3145,97.6577,30867.0
2016-04-11 12:20:00,113.83,113.87,113.73,113.77,26507.0,97.6577,97.692,97.5719,97.6062,26507.0
2016-04-11 12:30:00,113.78,113.79,113.48,113.54,19619.0,97.6148,97.6234,97.3574,97.4089,19619.0
2016-04-11 12:40:00,113.53,113.82,113.49,113.75,22751.0,97.4003,97.6491,97.366,97.589,22751.0
2016-04-11 12:50:00,113.75,113.86,113.68,113.86,22626.0,97.589,97.6834,97.529,97.6834,22626.0
2016-04-11 13:00:00,113.86,113.96,113.86,113.91,41893.0,97.6834,97.7692,97.6834,97.7263,41893.0
2016-04-11 13:10:00,113.92,114.0,113.89,113.94,32707.0,97.7349,97.8035,97.7092,97.752,32707.0
2016-04-11 13:20:00,113.93,113.97,113.83,113.89,18840.0,97.7435,97.7778,97.6577,97.7092,18840.0
2016-04-11 13:30:00,113.87,113.93,113.74,113.74,26442.0,97.692,97.7435,97.5805,97.5805,26442.0
2016-04-11 13:40:00,113.73,113.77,113.66,113.72,17460.0,97.5719,97.6062,97.5118,97.5633,17460.0
2016-04-11 13:50:00,113.74,113.74,113.61,113.62,28436.0,97.5805,97.5805,97.4689,97.4775,28436.0
2016-04-11 14:00:00,113.64,113.73,113.41,113.41,32539.0,97.4947,97.5719,97.2973,97.2973,32539.0
2016-04-11 14:10:00,113.42,113.56,113.37,113.55,46154.0,97.3059,97.426,97.263,97.4175,46154.0
2016-04-11 14:20:00,113.53,113.62,113.47,113.48,40520.0,97.4003,97.4775,97.3488,97.3574,40520.0
2016-04-11 14:30:00,113.47,113.66,113.41,113.63,29416.0,97.3488,97.5118,97.2973,97.4861,29416.0
2016-04-11 14:40:00,113.65,113.67,113.53,113.6,24757.0,97.5032,97.5204,97.4003,97.4604,24757.0
2016-04-11 14:50:00,113.59,113.66,113.48,113.59,23333.0,97.4518,97.5118,97.3574,97.4518,23333.0
2016-04-11 15:00:00,113.58,113.6,113.22,113.25,33090.0,97.4432,97.4604,97.1343,97.1601,33090.0
2016-04-11 15:10:00,113.23,113.27,113.12,113.18,35055.0,97.1429,97.1772,97.0485,97.1,35055.0
2016-04-11 15:20:00,113.16,113.24,113.02,113.03,40639.0,97.0829,97.1515,96.9628,96.9713,40639.0
2016-04-11 15:30:00,113.04,113.11,112.93,112.93,46458.0,96.9799,97.04,96.8855,96.8855,46458.0
2016-04-11 15:40:00,112.93,112.99,112.8,112.95,66807.0,96.8855,96.937,96.774,96.9027,66807.0
2016-04-11 15:50:00,112.96,113.29,112.93,113.11,347341.0,96.9113,97.1944,96.8855,97.04,347341.0
2016-04-12 09:30:00,113.33,113.41,112.98,113.03,70715.0,97.2287,97.2973,96.9284,96.9713,70715.0
2016-04-12 09:40:00,113.06,113.38,112.95,113.27,39518.0,96.9971,97.2716,96.9027,97.1772,39518.0
2016-04-12 09:50:00,113.3,113.39,113.16,113.27,48580.0,97.203,97.2802,97.0829,97.1772,48580.0
2016-04-12 10:00:00,113.28,113.43,113.16,113.16,44004.0,97.1858,97.3145,97.0829,97.0829,44004.0
2016-04-12 10:10:00,113.13,113.22,112.91,113.18,29835.0,97.0571,97.1343,96.8684,97.1,29835.0
2016-04-12 10:20:00,113.2,113.33,113.06,113.31,81193.0,97.1172,97.2287,96.9971,97.2116,81193.0
2016-04-12 10:30:00,113.32,113.57,113.24,113.38,84396.0,97.2201,97.4346,97.1515,97.2716,84396.0
2016-04-12 10:40:00,113.36,113.64,113.33,113.5,45299.0,97.2545,97.4947,97.2287,97.3746,45299.0
2016-04-12 10:50:00,113.5,114.0,113.5,113.95,46046.0,97.3746,97.8035,97.3746,97.7606,46046.0
2016-04-12 11:00:00,113.98,114.04,113.78,114.04,56669.0,97.7864,97.8378,97.6148,97.8378,56669.0
2016-04-12 11:10:00,114.03,114.09,113.98,114.08,38075.0,97.8293,97.8807,97.7864,97.8722,38075.0
2016-04-12 11:20:00,114.07,114.22,114.05,114.14,39304.0,97.8636,97.9923,97.8464,97.9236,39304.0
2016-04-12 11:30:00,114.14,114.22,114.03,114.2,41603.0,97.9236,97.9923,97.8293,97.9751,41603.0
2016-04-12 11:40:00,114.21,114.24,114.01,114.05,26660.0,97.9837,98.0094,97.8121,97.8464,26660.0
2016-04-12 11:50:00,114.06,114.12,113.99,114.05,47171.0,97.855,97.9065,97.7949,97.8464,47171.0
2016-04-12 12:00:00,114.06,114.1,113.95,114.01,55335.0,97.855,97.8893,97.7606,97.8121,55335.0
2016-04-12 12:10:00,114.03,114.08,113.96,113.98,24512.0,97.8293,97.8722,97.7692,97.7864,24512.0
2016-04-12 12:20:00,113.98,114.01,113.93,113.96,42655.0,97.7864,97.8121,97.7435,97.7692,42655.0
2016-04-12 12:30:00,113.95,114.16,113.94,114.11,27566.0,97.7606,97.9408,97.752,97.8979,27566.0
2016-04-12 12:40:00,114.12,114.17,114.09,114.11,28883.0,97.9065,97.9494,97.8807,97.8979,28883.0
2016-04-12 12:50:00,114.12,114.24,114.12,114.16,23404.0,97.9065,98.0094,97.9065,97.9408,23404.0
2016-04-12 13:00:00,114.17,114.19,113.99,114.05,44542.0,97.9494,97.9665,97.7949,97.8464,44542.0
2016-04-12 13:10:00,114.04,114.12,113.95,114.0,33771.0,97.8378,97.9065,97.7606,97.8035,33771.0
2016-04-12 13:20:00,113.98,114.03,113.95,113.97,46215.0,97.7864,97.8293,97.7606,97.7778,46215.0
2016-04-12 13:30:00,113.97,114.06,113.93,113.99,42002.0,97.7778,97.855,97.7435,97.7949,42002.0
2016-04-12 13:40:00,114.01,114.15,113.99,114.09,23837.0,97.8121,97.9322,97.7949,97.8807,23837.0
2016-04-12 13:50:00,114.08,114.13,113.94,114.11,30626.0,97.8722,97.9151,97.752,97.8979,30626.0
2016-04-12 14:00:00,114.12,114.18,114.05,114.09,37920.0,97.9065,97.958,97.8464,97.8807,37920.0
2016-04-12 14:10:00,114.1,114.22,114.09,114.19,27377.0,97.8893,97.9923,97.8807,97.9665,27377.0
2016-04-12 14:20:00,114.18,114.2,114.01,114.02,34690.0,97.958,97.9751,97.8121,97.8207,34690.0
2016-04-12 14:30:00,114.02,114.17,114.0,114.15,30750.0,97.8207,97.9494,97.8035,97.9322,30750.0
2016-04-12 14:40:00,114.15,114.33,114.14,114.22,56318.0,97.9322,98.0866,97.9236,97.9923,56318.0
2016-04-12 14:50:00,114.22,114.33,114.21,114.29,50219.0,97.9923,98.0866,97.9837,98.0523,50219.0
2016-04-12 15:00:00,114.28,114.43,114.25,114.39,64422.0,98.0437,98.1724,98.018,98.1381,64422.0
2016-04-12 15:10:00,114.39,114.42,114.34,114.42,53848.0,98.1381,98.1639,98.0952,98.1639,53848.0
2016-04-12 15:20:00,114.42,114.42,114.27,114.31,87931.0,98.1639,98.1639,98.0352,98.0695,87931.0
2016-04-12 15:30:00,114.29,114.39,114.25,114.3,94187.0,98.0523,98.1381,98.018,98.0609,94187.0
2016-04-12 15:40:00,114.3,114.45,114.21,114.28,180896.0,98.0609,98.1896,97.9837,98.0437,180896.0
2016-04-12 15:50:00,114.28,114.5,114.19,114.39,285196.0,98.0437,98.2325,97.9665,98.1381,285196.0
2016-04-13 09:30:00,113.87,114.67,113.7,114.45,149006.0,98.6268,99.3197,98.4795,99.1291,149006.0
2016-04-13 09:40:00,114.45,114.6,114.3,114.34,77942.0,99.1291,99.259,98.9992,99.0338,77942.0
2016-04-13 09:50:00,114.4,114.52,114.16,114.19,57011.0,99.0858,99.1898,98.8779,98.9039,57011.0
2016-04-13 10:00:00,114.19,114.38,114.17,114.28,80680.0,98.9039,99.0685,98.8866,98.9819,80680.0
2016-04-13 10:10:00,114.28,114.35,113.93,113.95,107121.0,98.9819,99.0425,98.6787,98.6961,107121.0
2016-04-13 10:20:00,113.94,114.05,113.71,114.02,111879.0,98.6874,98.7827,98.4882,98.7567,111879.0
2016-04-13 10:30:00,114.03,114.04,113.55,113.59,81169.0,98.7653,98.774,98.3496,98.3842,81169.0
2016-04-13 10:40:00,113.59,113.81,113.47,113.75,79936.0,98.3842,98.5748,98.2803,98.5228,79936.0
2016-04-13 10:50:00,113.78,113.93,113.61,113.77,102514.0,98.5488,98.6787,98.4016,98.5402,102514.0
2016-04-13 11:00:00,113.75,113.85,113.66,113.77,73263.0,98.5228,98.6094,98.4449,98.5402,73263.0
2016-04-13 11:10:00,113.78,113.86,113.63,113.85,85455.0,98.5488,98.6181,98.4189,98.6094,85455.0
2016-04-13 11:20:00,113.85,113.96,113.73,113.81,82727.0,98.6094,98.7047,98.5055,98.5748,82727.0
2016-04-13 11:30:00,113.81,114.0,113.79,113.84,91017.0,98.5748,98.7394,98.5575,98.6008,91017.0
2016-04-13 11:40:00,113.83,114.12,113.78,114.06,87330.0,98.5921,98.8433,98.5488,98.7913,87330.0
2016-04-13 11:50:00,114.08,114.2,114.01,114.01,85436.0,98.8087,98.9126,98.748,98.748,85436.0
2016-04-13 12:00:00,113.99,114.05,113.82,113.95,131690.0,98.7307,98.7827,98.5835,98.6961,131690.0
2016-04-13 12:10:00,113.94,114.05,113.89,114.0,49535.0,98.6874,98.7827,98.6441,98.7394,49535.0
2016-04-13 12:20:00,113.99,114.0,113.86,113.89,71769.0,98.7307,98.7394,98.6181,98.6441,71769.0
2016-04-13 12:30:00,113.9,113.96,113.71,113.78,73649.0,98.6527,98.7047,98.4882,98.5488,73649.0
2016-04-13 12:40:00,113.79,113.88,113.65,113.77,77837.0,98.5575,98.6354,98.4362,98.5402,77837.0
2016-04-13 12:50:00,113.78,114.0,113.78,113.95,59544.0,98.5488,98.7394,98.5488,98.6961,59544.0
2016-04-13 13:00:00,113.94,114.0,113.8,113.98,89249.0,98.6874,98.7394,98.5661,98.722,89249.0
2016-04-13 13:10:00,113.98,114.0,113.85,113.97,49845.0,98.722,98.7394,98.6094,98.7134,49845.0
2016-04-13 13:20:00,113.98,114.01,113.93,113.95,56806.0,98.722,98.748,98.6787,98.6961,56806.0
2016-04-13 13:30:00,113.95,114.07,113.93,114.02,68318.0,98.6961,98.8,98.6787,98.7567,68318.0
2016-04-13 13:40:00,114.02,114.14,113.96,114.05,94782.0,98.7567,98.8606,98.7047,98.7827,94782.0
2016-04-13 13:50:00,114.05,114.16,114.01,114.14,75224.0,98.7827,98.8779,98.748,98.8606,75224.0
2016-04-13 14:00:00,114.14,114.28,114.06,114.25,80258.0,98.8606,98.9819,98.7913,98.9559,80258.0
2016-04-13 14:10:00,114.26,114.39,114.24,114.37,99191.0,98.9646,99.0772,98.9472,99.0598,99191.0
2016-04-13 14:20:00,114.36,114.48,114.29,114.43,89117.0,99.0512,99.1551,98.9905,99.1118,89117.0
2016-04-13 14:30:00,114.44,114.48,114.35,114.41,75094.0,99.1205,99.1551,99.0425,99.0945,75094.0
2016-04-13 14:40:00,114.4,114.5,114.37,114.49,58590.0,99.0858,99.1724,99.0598,99.1638,58590.0
2016-04-13 14:50:00,114.48,114.58,114.48,114.5,78250.0,99.1551,99.2417,99.1551,99.1724,78250.0
2016-04-13 15:00:00,114.51,114.63,114.5,114.6,86337.0,99.1811,99.285,99.1724,99.259,86337.0
2016-04-13 15:10:00,114.62,114.73,114.6,114.61,91856.0,99.2764,99.3716,99.259,99.2677,91856.0
2016-04-13 15:20:00,114.61,114.71,114.6,114.66,96842.0,99.2677,99.3543,99.259,99.311,96842.0
2016-04-13 15:30:00,114.65,114.82,114.65,114.76,103444.0,99.3023,99.4496,99.3023,99.3976,103444.0
2016-04-13 15:40:00,114.77,114.82,114.69,114.74,186056.0,99.4063,99.4496,99.337,99.3803,186056.0
2016-04-13 15:50:00,114.74,115.02,114.67,114.96,373417.0,99.3803,99.6228,99.3197,99.5709,373417.0
2016-04-14 09:30:00,115.0,115.18,114.84,114.91,104007.0,99.6055,99.7614,99.4669,99.5275,104007.0
2016-04-14 09:40:00,114.92,114.95,114.37,114.42,45399.0,99.5362,99.5622,99.0598,99.1031,45399.0
2016-04-14 09:50:00,114.42,114.53,114.14,114.51,84637.0,99.1031,99.1984,98.8606,99.1811,84637.0
2016-04-14 10:00:00,114.49,114.69,114.48,114.59,57774.0,99.1638,99.337,99.1551,99.2504,57774.0
2016-04-14 10:10:00,114.6,114.61,114.45,114.56,40063.0,99.259,99.2677,99.1291,99.2244,40063.0
2016-04-14 10:20:00,114.58,114.66,114.41,114.44,42358.0,99.2417,99.311,99.0945,99.1205,42358.0
2016-04-14 10:30:00,114.45,114.53,114.36,114.5,20282.0,99.1291,99.1984,99.0512,99.1724,20282.0
2016-04-14 10:40:00,114.48,114.65,114.46,114.55,54005.0,99.1551,99.3023,99.1378,99.2157,54005.0
2016-04-14 10:50:00,114.58,114.65,114.55,114.64,27537.0,99.2417,99.3023,99.2157,99.2937,27537.0
2016-04-14 11:00:00,114.63,114.63,114.49,114.55,37129.0,99.285,99.285,99.1638,99.2157,37129.0
2016-04-14 11:10:00,114.56,114.72,114.49,114.67,26119.0,99.2244,99.363,99.1638,99.3197,26119.0
2016-04-14 11:20:00,114.65,114.65,114.52,114.61,19909.0,99.3023,99.3023,99.1898,99.2677,19909.0
2016-04-14 11:30:00,114.6,114.87,114.58,114.77,18679.0,99.259,99.4929,99.2417,99.4063,18679.0
2016-04-14 11:40:00,114.78,115.0,114.77,114.99,15850.0,99.4149,99.6055,99.4063,99.5968,15850.0
2016-04-14 11:50:00,114.98,115.1,114.93,115.06,31898.0,99.5882,99.6921,99.5449,99.6575,31898.0
2016-04-14 12:00:00,115.06,115.16,115.02,115.08,32479.0,99.6575,99.7441,99.6228,99.6748,32479.0
2016-04-14 12:10:00,115.1,115.25,115.06,115.21,22318.0,99.6921,99.822,99.6575,99.7874,22318.0
2016-04-14 12:20:00,115.22,115.26,115.09,115.24,21995.0,99.796,99.8307,99.6834,99.8134,21995.0
2016-04-14 12:30:00,115.23,115.23,115.03,115.1,17518.0,99.8047,99.8047,99.6315,99.6921,17518.0
2016-04-14 12:40:00,115.12,115.27,115.03,115.03,21100.0,99.7094,99.8394,99.6315,99.6315,21100.0
2016-04-14 12:50:00,115.02,115.16,115.02,115.15,19460.0,99.6228,99.7441,99.6228,99.7354,19460.0
2016-04-14 13:00:00,115.19,115.22,115.13,115.13,25074.0,99.7701,99.796,99.7181,99.7181,25074.0
2016-04-14 13:10:00,115.09,115.15,115.03,115.03,18100.0,99.6834,99.7354,99.6315,99.6315,18100.0
2016-04-14 13:20:00,115.04,115.04,114.9,115.0,23011.0,99.6401,99.6401,99.5189,99.6055,23011.0
2016-04-14 13:30:00,114.99,115.04,114.93,114.94,28025.0,99.5968,99.6401,99.5449,99.5535,28025.0
2016-04-14 13:40:00,114.94,114.97,114.9,114.9,27158.0,99.5535,99.5795,99.5189,99.5189,27158.0
2016-04-14 13:50:00,114.89,114.89,114.77,114.82,17374.0,99.5102,99.5102,99.4063,99.4496,17374.0
2016-04-14 14:00:00,114.82,114.82,114.71,114.76,23238.0,99.4496,99.4496,99.3543,99.3976,23238.0
2016-04-14 14:10:00,114.75,114.82,114.73,114.82,21510.0,99.389,99.4496,99.3716,99.4496,21510.0
2016-04-14 14:20:00,114.81,114.82,114.65,114.67,23663.0,99.4409,99.4496,99.3023,99.3197,23663.0
2016-04-14 14:30:00,114.67,114.67,114.45,114.5,46300.0,99.3197,99.3197,99.1291,99.1724,46300.0
2016-04-14 14:40:00,114.5,114.52,114.38,114.46,40687.0,99.1724,99.1898,99.0685,99.1378,40687.0
2016-04-14 14:50:00,114.46,114.55,114.44,114.45,36175.0,99.1378,99.2157,99.1205,99.1291,36175.0
2016-04-14 15:00:00,114.47,114.52,114.45,114.5,61946.0,99.1464,99.1898,99.1291,99.1724,61946.0
2016-04-14 15:10:00,114.5,114.53,114.41,114.5,35403.0,99.1724,99.1984,99.0945,99.1724,35403.0
2016-04-14 15:20:00,114.5,114.52,114.42,114.48,56975.0,99.1724,99.1898,99.1031,99.1551,56975.0
2016-04-14 15:30:00,114.47,114.76,114.47,114.75,61497.0,99.1464,99.3976,99.1464,99.389,61497.0
2016-04-14 15:40:00,114.73,114.75,114.59,114.66,63589.0,99.3716,99.389,99.2504,99.311,63589.0
2016-04-14 15:50:00,114.66,114.79,114.6,114.7,132847.0,99.311,99.4236,99.259,99.3457,132847.0
2016-04-15 09:30:00,114.76,115.31,114.73,115.31,308125.0,99.3976,99.874,99.3716,99.874,308125.0
2016-04-15 09:40:00,115.23,115.27,114.74,114.78,82617.0,99.8047,99.8394,99.3803,99.4149,82617.0
2016-04-15 09:50:00,114.78,114.91,114.47,114.52,62587.0,99.4149,99.5275,99.1464,99.1898,62587.0
2016-04-15 10:00:00,114.52,114.7,114.38,114.7,80089.0,99.1898,99.3457,99.0685,99.3457,80089.0
2016-04-15 10:10:00,114.68,114.74,114.34,114.52,63713.0,99.3283,99.3803,99.0338,99.1898,63713.0
2016-04-15 10:20:00,114.52,114.6,114.42,114.53,22727.0,99.1898,99.259,99.1031,99.1984,22727.0
2016-04-15 10:30:00,114.53,114.73,114.53,114.59,22812.0,99.1984,99.3716,99.1984,99.2504,22812.0
2016-04-15 10:40:00,114.59,114.74,114.57,114.73,24671.0,99.2504,99.3803,99.2331,99.3716,24671.0
2016-04-15 10:50:00,114.72,114.96,114.69,114.87,34454.0,99.363,99.5709,99.337,99.4929,34454.0
2016-04-15 11:00:00,114.84,114.93,114.76,114.9,29263.0,99.4669,99.5449,99.3976,99.5189,29263.0
2016-04-15 11:10:00,114.89,114.9,114.79,114.83,28014.0,99.5102,99.5189,99.4236,99.4583,28014.0
2016-04-15 11:20:00,114.81,114.81,114.72,114.77,21829.0,99.4409,99.4409,99.363,99.4063,21829.0
2016-04-15 11:30:00,114.8,114.83,114.71,114.71,19627.0,99.4323,99.4583,99.3543,99.3543,19627.0
2016-04-15 11:40:00,114.71,114.81,114.67,114.78,20908.0,99.3543,99.4409,99.3197,99.4149,20908.0
2016-04-15 11:50:00,114.78,114.94,114.77,114.87,16388.0,99.4149,99.5535,99.4063,99.4929,16388.0
2016-04-15 12:00:00,114.87,114.92,114.79,114.8,15493.0,99.4929,99.5362,99.4236,99.4323,15493.0
2016-04-15 12:10:00,114.8,114.82,114.67,114.76,13823.0,99.4323,99.4496,99.3197,99.3976,13823.0
2016-04-15 12:20:00,114.76,114.84,114.71,114.81,15220.0,99.3976,99.4669,99.3543,99.4409,15220.0
2016-04-15 12:30:00,114.81,114.81,114.64,114.73,24280.0,99.4409,99.4409,99.2937,99.3716,24280.0
2016-04-15 12:40:00,114.72,114.84,114.71,114.82,10665.0,99.363,99.4669,99.3543,99.4496,10665.0
2016-04-15 12:50:00,114.83,114.83,114.7,114.7,12879.0,99.4583,99.4583,99.3457,99.3457,12879.0
2016-04-15 13:00:00,114.68,114.75,114.63,114.69,16498.0,99.3283,99.389,99.285,99.337,16498.0
2016-04-15 13:10:00,114.68,114.8,114.63,114.64,27868.0,99.3283,99.4323,99.285,99.2937,27868.0
2016-04-15 13:20:00,114.62,114.68,114.62,114.65,18994.0,99.2764,99.3283,99.2764,99.3023,18994.0
2016-04-15 13:30:00,114.66,114.67,114.51,114.54,19553.0,99.311,99.3197,99.1811,99.2071,19553.0
2016-04-15 13:40:00,114.54,114.68,114.53,114.66,26700.0,99.2071,99.3283,99.1984,99.311,26700.0
2016-04-15 13:50:00,114.66,114.66,114.55,114.56,23638.0,99.311,99.311,99.2157,99.2244,23638.0
2016-04-15 14:00:00,114.56,114.72,114.56,114.72,41546.0,99.2244,99.363,99.2244,99.363,41546.0
2016-04-15 14:10:00,114.72,114.79,114.71,114.72,62674.0,99.363,99.4236,99.3543,99.363,62674.0
2016-04-15 14:20:00,114.73,115.04,114.71,115.01,70566.0,99.3716,99.6401,99.3543,99.6142,70566.0
2016-04-15 14:30:00,115.02,115.03,114.84,114.85,73302.0,99.6228,99.6315,99.4669,99.4756,73302.0
2016-04-15 14:40:00,114.84,114.87,114.78,114.79,32073.0,99.4669,99.4929,99.4149,99.4236,32073.0
2016-04-15 14:50:00,114.8,114.83,114.78,114.8,64408.0,99.4323,99.4583,99.4149,99.4323,64408.0
2016-04-15 15:00:00,114.8,114.91,114.79,114.82,40009.0,99.4323,99.5275,99.4236,99.4496,40009.0
2016-04-15 15:10:00,114.82,114.85,114.76,114.8,35434.0,99.4496,99.4756,99.3976,99.4323,35434.0
2016-04-15 15:20:00,114.79,114.88,114.79,114.83,63468.0,99.4236,99.5016,99.4236,99.4583,63468.0
2016-04-15 15:30:00,114.84,114.86,114.67,114.68,72540.0,99.4669,99.4842,99.3197,99.3283,72540.0
2016-04-15 15:40:00,114.68,114.78,114.65,114.72,63855.0,99.3283,99.4149,99.3023,99.363,63855.0
2016-04-15 15:50:00,114.72,114.91,114.7,114.79,121411.0,99.363,99.5275,99.3457,99.4236,121411.0
2016-04-18 09:30:00,114.27,114.6,113.95,114.19,91649.0,98.9732,99.259,98.6961,98.9039,91649.0
2016-04-18 09:40:00,114.19,114.64,114.15,114.64,49723.0,98.9039,99.2937,98.8693,99.2937,49723.0
2016-04-18 09:50:00,114.65,114.73,114.57,114.57,71682.0,99.3023,99.3716,99.2331,99.2331,71682.0
2016-04-18 10:00:00,114.59,114.98,114.53,114.65,91950.0,99.2504,99.5882,99.1984,99.3023,91950.0
2016-04-18 10:10:00,114.65,114.9,114.52,114.84,48628.0,99.3023,99.5189,99.1898,99.4669,48628.0
2016-04-18 10:20:00,114.88,114.9,114.7,114.79,52228.0,99.5016,99.5189,99.3457,99.4236,52228.0
2016-04-18 10:30:00,114.79,115.03,114.79,115.0,127973.0,99.4236,99.6315,99.4236,99.6055,127973.0
2016-04-18 10:40:00,115.02,115.1,114.88,114.97,34507.0,99.6228,99.6921,99.5016,99.5795,34507.0
2016-04-18 10:50:00,114.97,115.11,114.92,114.99,62951.0,99.5795,99.7008,99.5362,99.5968,62951.0
2016-04-18 11:00:00,114.98,114.99,114.85,114.92,39577.0,99.5882,99.5968,99.4756,99.5362,39577.0
2016-04-18 11:10:00,114.92,115.02,114.86,114.89,53818.0,99.5362,99.6228,99.4842,99.5102,53818.0
2016-04-18 11:20:00,114.88,114.94,114.65,114.65,42986.0,99.5016,99.5535,99.3023,99.3023,42986.0
2016-04-18 11:30:00,114.66,114.7,114.37,114.39,46833.0,99.311,99.3457,99.0598,99.0772,46833.0
2016-04-18 11:40:00,114.39,114.56,114.33,114.5,37538.0,99.0772,99.2244,99.0252,99.1724,37538.0
2016-04-18 11:50:00,114.47,114.63,114.46,114.62,13352.0,99.1464,99.285,99.1378,99.2764,13352.0
2016-04-18 12:00:00,114.61,114.8,114.61,114.77,19008.0,99.2677,99.4323,99.2677,99.4063,19008.0
2016-04-18 12:10:00,114.78,114.78,114.57,114.59,28925.0,99.4149,99.4149,99.2331,99.2504,28925.0
2016-04-18 12:20:00,114.63,114.76,114.62,114.75,14341.0,99.285,99.3976,99.2764,99.389,14341.0
2016-04-18 12:30:00,114.75,114.86,114.69,114.74,28241.0,99.389,99.4842,99.337,99.3803,28241.0
2016-04-18 12:40:00,114.73,114.84,114.72,114.84,13253.0,99.3716,99.4669,99.363,99.4669,13253.0
2016-04-18 12:50:00,114.82,114.85,114.68,114.71,25619.0,99.4496,99.4756,99.3283,99.3543,25619.0
2016-04-18 13:00:00,114.72,114.76,114.68,114.76,15065.0,99.363,99.3976,99.3283,99.3976,15065.0
2016-04-18 13:10:00,114.75,114.83,114.73,114.77,12807.0,99.389,99.4583,99.3716,99.4063,12807.0
2016-04-18 13:20:00,114.77,114.86,114.72,114.77,17198.0,99.4063,99.4842,99.363,99.4063,17198.0
2016-04-18 13:30:00,114.78,114.89,114.78,114.89,18510.0,99.4149,99.5102,99.4149,99.5102,18510.0
2016-04-18 13:40:00,114.9,115.14,114.9,115.1,32454.0,99.5189,99.7268,99.5189,99.6921,32454.0
2016-04-18 13:50:00,115.09,115.16,115.08,115.16,21857.0,99.6834,99.7441,99.6748,99.7441,21857.0
2016-04-18 14:00:00,115.16,115.32,115.14,115.3,35927.0,99.7441,99.8827,99.7268,99.8653,35927.0
2016-04-18 14:10:00,115.29,115.39,115.28,115.36,25537.0,99.8567,99.9433,99.848,99.9173,25537.0
2016-04-18 14:20:00,115.34,115.47,115.34,115.41,39239.0,99.9,100.0126,99.9,99.9606,39239.0
2016-04-18 14:30:00,115.41,115.46,115.39,115.43,29123.0,99.9606,100.0039,99.9433,99.9779,29123.0
2016-04-18 14:40:00,115.43,115.49,115.37,115.48,35549.0,99.9779,100.0299,99.926,100.0212,35549.0
2016-04-18 14:50:00,115.49,115.5,115.37,115.41,42975.0,100.0299,100.0386,99.926,99.9606,42975.0
2016-04-18 15:00:00,115.42,115.42,115.34,115.39,40147.0,99.9693,99.9693,99.9,99.9433,40147.0
2016-04-18 15:10:00,115.4,115.46,115.39,115.46,30214.0,99.952,100.0039,99.9433,100.0039,30214.0
2016-04-18 15:20:00,115.47,115.47,115.38,115.45,44723.0,100.0126,100.0126,99.9346,99.9953,44723.0
2016-04-18 15:30:00,115.44,115.5,115.42,115.47,44059.0,99.9866,100.0386,99.9693,100.0126,44059.0
2016-04-18 15:40:00,115.48,115.59,115.45,115.56,101263.0,100.0212,100.1165,99.9953,100.0905,101263.0
2016-04-18 15:50:00,115.56,115.68,115.5,115.58,205594.0,100.0905,100.1945,100.0386,100.1079,205594.0
2016-04-19 09:30:00,115.6,115.83,115.43,115.52,136753.0,100.1252,100.3244,99.9779,100.0559,136753.0
2016-04-19 09:40:00,115.54,115.54,115.35,115.52,32038.0,100.0732,100.0732,99.9086,100.0559,32038.0
2016-04-19 09:50:00,115.53,115.61,115.27,115.4,49268.0,100.0645,100.1338,99.8394,99.952,49268.0
2016-04-19 10:00:00,115.43,115.6,115.38,115.42,45240.0,99.9779,100.1252,99.9346,99.9693,45240.0
2016-04-19 10:10:00,115.45,115.62,115.45,115.62,27153.0,99.9953,100.1425,99.9953,100.1425,27153.0
2016-04-19 10:20:00,115.62,115.62,115.45,115.56,32378.0,100.1425,100.1425,99.9953,100.0905,32378.0
2016-04-19 10:30:00,115.56,115.59,115.34,115.36,29738.0,100.0905,100.1165,99.9,99.9173,29738.0
2016-04-19 10:40:00,115.34,115.36,115.13,115.15,14098.0,99.9,99.9173,99.7181,99.7354,14098.0
2016-04-19 10:50:00,115.15,115.32,115.12,115.31,30195.0,99.7354,99.8827,99.7094,99.874,30195.0
2016-04-19 11:00:00,115.32,115.5,115.25,115.41,29859.0,99.8827,100.0386,99.822,99.9606,29859.0
2016-04-19 11:10:00,115.41,115.43,115.27,115.28,23700.0,99.9606,99.9779,99.8394,99.848,23700.0
2016-04-19 11:20:00,115.31,115.31,115.03,115.04,14692.0,99.874,99.874,99.6315,99.6401,14692.0
2016-04-19 11:30:00,115.03,115.13,115.0,115.08,13096.0,99.6315,99.7181,99.6055,99.6748,13096.0
2016-04-19 11:40:00,115.12,115.15,115.01,115.02,15200.0,99.7094,99.7354,99.6142,99.6228,15200.0
2016-04-19 11:50:00,115.0,115.0,114.7,114.7,23709.0,99.6055,99.6055,99.3457,99.3457,23709.0
2016-04-19 12:00:00,114.68,114.76,114.62,114.76,31123.0,99.3283,99.3976,99.2764,99.3976,31123.0
2016-04-19 12:10:00,114.72,114.82,114.6,114.6,29564.0,99.363,99.4496,99.259,99.259,29564.0
2016-04-19 12:20:00,114.57,114.62,114.49,114.58,12760.0,99.2331,99.2764,99.1638,99.2417,12760.0
2016-04-19 12:30:00,114.55,114.58,114.5,114.55,11570.0,99.2157,99.2417,99.1724,99.2157,11570.0
2016-04-19 12:40:00,114.56,114.58,114.38,114.48,19234.0,99.2244,99.2417,99.0685,99.1551,19234.0
2016-04-19 12:50:00,114.48,114.63,114.41,114.6,20271.0,99.1551,99.285,99.0945,99.259,20271.0
2016-04-19 13:00:00,114.58,114.61,114.53,114.54,24466.0,99.2417,99.2677,99.1984,99.2071,24466.0
2016-04-19 13:10:00,114.54,114.62,114.51,114.51,19174.0,99.2071,99.2764,99.1811,99.1811,19174.0
2016-04-19 13:20:00,114.53,114.6,114.51,114.51,27938.0,99.1984,99.259,99.1811,99.1811,27938.0
2016-04-19 13:30:00,114.52,114.58,114.5,114.53,22181.0,99.1898,99.2417,99.1724,99.1984,22181.0
2016-04-19 13:40:00,114.52,114.61,114.5,114.59,23336.0,99.1898,99.2677,99.1724,99.2504,23336.0
2016-04-19 13:50:00,114.59,114.68,114.52,114.68,18158.0,99.2504,99.3283,99.1898,99.3283,18158.0
2016-04-19 14:00:00,114.69,114.87,114.69,114.82,25155.0,99.337,99.4929,99.337,99.4496,25155.0
2016-04-19 14:10:00,114.81,114.84,114.75,114.79,26876.0,99.4409,99.4669,99.389,99.4236,26876.0
2016-04-19 14:20:00,114.79,114.84,114.69,114.7,57509.0,99.4236,99.4669,99.337,99.3457,57509.0
2016-04-19 14:30:00,114.66,114.73,114.59,114.68,14309.0,99.311,99.3716,99.2504,99.3283,14309.0
2016-04-19 14:40:00,114.68,114.83,114.67,114.83,20825.0,99.3283,99.4583,99.3197,99.4583,20825.0
2016-04-19 14:50:00,114.81,114.88,114.77,114.8,20099.0,99.4409,99.5016,99.4063,99.4323,20099.0
2016-04-19 15:00:00,114.77,114.9,114.7,114.86,34816.0,99.4063,99.5189,99.3457,99.4842,34816.0
2016-04-19 15:10:00,114.87,115.08,114.86,115.05,50390.0,99.4929,99.6748,99.4842,99.6488,50390.0
2016-04-19 15:20:00,115.04,115.14,114.97,115.08,47566.0,99.6401,99.7268,99.5795,99.6748,47566.0
2016-04-19 15:30:00,115.08,115.15,115.06,115.1,47362.0,99.6748,99.7354,99.6575,99.6921,47362.0
2016-04-19 15:40:00,115.1,115.13,114.96,115.05,65745.0,99.6921,99.7181,99.5709,99.6488,65745.0
2016-04-19 15:50:00,115.05,115.14,115.02,115.13,135720.0,99.6488,99.7268,99.6228,99.7181,135720.0
2016-04-20 09:30:00,115.5,115.74,115.09,115.17,116872.0,100.0386,100.2464,99.6834,99.7527,116872.0
2016-04-20 09:40:00,115.13,115.53,115.13,115.51,98405.0,99.7181,100.0645,99.7181,100.0472,98405.0
2016-04-20 09:50:00,115.49,115.79,115.37,115.68,56350.0,100.0299,100.2897,99.926,100.1945,56350.0
2016-04-20 10:00:00,115.66,115.76,115.49,115.69,37745.0,100.1771,100.2638,100.0299,100.2031,37745.0
2016-04-20 10:10:00,115.69,115.77,115.51,115.51,23083.0,100.2031,100.2724,100.0472,100.0472,23083.0
2016-04-20 10:20:00,115.48,115.49,115.16,115.16,18704.0,100.0212,100.0299,99.7441,99.7441,18704.0
2016-04-20 10:30:00,115.2,115.56,115.19,115.56,37282.0,99.7787,100.0905,99.7701,100.0905,37282.0
2016-04-20 10:40:00,115.55,115.55,115.35,115.4,30477.0,100.0819,100.0819,99.9086,99.952,30477.0
2016-04-20 10:50:00,115.39,115.57,115.32,115.48,26615.0,99.9433,100.0992,99.8827,100.0212,26615.0
2016-04-20 11:00:00,115.48,115.57,115.42,115.51,35839.0,100.0212,100.0992,99.9693,100.0472,35839.0
2016-04-20 11:10:00,115.53,115.81,115.47,115.81,41109.0,100.0645,100.3071,100.0126,100.3071,41109.0
2016-04-20 11:20:00,115.8,115.98,115.78,115.96,32244.0,100.2984,100.4543,100.2811,100.437,32244.0
2016-04-20 11:30:00,115.94,115.99,115.88,115.97,22486.0,100.4197,100.463,100.3677,100.4456,22486.0
2016-04-20 11:40:00,115.98,116.09,115.91,116.07,69316.0,100.4543,100.5496,100.3937,100.5323,69316.0
2016-04-20 11:50:00,116.09,116.09,115.93,116.04,16965.0,100.5496,100.5496,100.411,100.5063,16965.0
2016-04-20 12:00:00,116.05,116.18,116.03,116.07,28427.0,100.5149,100.6275,100.4976,100.5323,28427.0
2016-04-20 12:10:00,116.07,116.07,115.92,115.94,10612.0,100.5323,100.5323,100.4023,100.4197,10612.0
2016-04-20 12:20:00,115.94,115.96,115.81,115.83,17100.0,100.4197,100.437,100.3071,100.3244,17100.0
2016-04-20 12:30:00,115.82,115.87,115.72,115.85,25785.0,100.3157,100.359,100.2291,100.3417,25785.0
2016-04-20 12:40:00,115.87,115.88,115.8,115.83,10562.0,100.359,100.3677,100.2984,100.3244,10562.0
2016-04-20 12:50:00,115.82,115.82,115.69,115.69,22380.0,100.3157,100.3157,100.2031,100.2031,22380.0
2016-04-20 13:00:00,115.69,115.75,115.53,115.56,24050.0,100.2031,100.2551,100.0645,100.0905,24050.0
2016-04-20 13:10:00,115.55,115.7,115.53,115.7,26726.0,100.0819,100.2118,100.0645,100.2118,26726.0
2016-04-20 13:20:00,115.71,115.77,115.67,115.73,29601.0,100.2205,100.2724,100.1858,100.2378,29601.0
2016-04-20 13:30:00,115.74,115.77,115.43,115.57,83866.0,100.2464,100.2724,99.9779,100.0992,83866.0
2016-04-20 13:40:00,115.57,115.64,115.52,115.57,19692.0,100.0992,100.1598,100.0559,100.0992,19692.0
2016-04-20 13:50:00,115.6,115.73,115.59,115.67,36653.0,100.1252,100.2378,100.1165,100.1858,36653.0
2016-04-20 14:00:00,115.67,115.68,115.59,115.62,21243.0,100.1858,100.1945,100.1165,100.1425,21243.0
2016-04-20 14:10:00,115.63,115.75,115.63,115.71,22710.0,100.1512,100.2551,100.1512,100.2205,22710.0
2016-04-20 14:20:00,115.71,115.81,115.69,115.77,34909.0,100.2205,100.3071,100.2031,100.2724,34909.0
2016-04-20 14:30:00,115.77,115.82,115.72,115.72,25120.0,100.2724,100.3157,100.2291,100.2291,25120.0
2016-04-20 14:40:00,115.73,115.81,115.63,115.63,31687.0,100.2378,100.3071,100.1512,100.1512,31687.0
2016-04-20 14:50:00,115.65,115.74,115.61,115.72,15532.0,100.1685,100.2464,100.1338,100.2291,15532.0
2016-04-20 15:00:00,115.75,115.81,115.75,115.8,78185.0,100.2551,100.3071,100.2551,100.2984,78185.0
2016-04-20 15:10:00,115.8,115.83,115.65,115.67,45638.0,100.2984,100.3244,100.1685,100.1858,45638.0
2016-04-20 15:20:00,115.67,115.78,115.67,115.72,49237.0,100.1858,100.2811,100.1858,100.2291,49237.0
2016-04-20 15:30:00,115.73,115.74,115.56,115.6,48008.0,100.2378,100.2464,100.0905,100.1252,48008.0
2016-04-20 15:40:00,115.61,115.65,115.54,115.56,75730.0,100.1338,100.1685,100.0732,100.0905,75730.0
2016-04-20 15:50:00,115.55,115.71,115.49,115.52,239898.0,100.0819,100.2205,100.0299,100.0559,239898.0
2016-04-21 09:30:00,115.33,115.36,115.03,115.24,87380.0,99.8913,99.9173,99.6315,99.8134,87380.0
2016-04-21 09:40:00,115.23,115.44,115.13,115.18,69001.0,99.8047,99.9866,99.7181,99.7614,69001.0
2016-04-21 09:50:00,115.15,115.45,115.15,115.32,52564.0,99.7354,99.9953,99.7354,99.8827,52564.0
2016-04-21 10:00:00,115.34,115.7,115.32,115.64,44560.0,99.9,100.2118,99.8827,100.1598,44560.0
2016-04-21 10:10:00,115.6,115.74,115.51,115.73,30936.0,100.1252,100.2464,100.0472,100.2378,30936.0
2016-04-21 10:20:00,115.74,115.93,115.74,115.87,34899.0,100.2464,100.411,100.2464,100.359,34899.0
2016-04-21 10:30:00,115.88,116.12,115.84,116.08,81600.0,100.3677,100.5756,100.333,100.5409,81600.0
2016-04-21 10:40:00,116.09,116.17,115.76,115.78,28317.0,100.5496,100.6189,100.2638,100.2811,28317.0
2016-04-21 10:50:00,115.78,115.91,115.64,115.66,24456.0,100.2811,100.3937,100.1598,100.1771,24456.0
2016-04-21 11:00:00,115.66,115.66,115.12,115.14,72490.0,100.1771,100.1771,99.7094,99.7268,72490.0
2016-04-21 11:10:00,115.14,115.17,114.71,114.72,45874.0,99.7268,99.7527,99.3543,99.363,45874.0
2016-04-21 11:20:00,114.73,115.21,114.68,115.21,80495.0,99.3716,99.7874,99.3283,99.7874,80495.0
2016-04-21 11:30:00,115.25,115.27,115.14,115.23,29520.0,99.822,99.8394,99.7268,99.8047,29520.0
2016-04-21 11:40:00,115.23,115.42,115.2,115.24,67548.0,99.8047,99.9693,99.7787,99.8134,67548.0
2016-04-21 11:50:00,115.23,115.37,115.23,115.27,29101.0,99.8047,99.926,99.8047,99.8394,29101.0
2016-04-21 12:00:00,115.26,115.32,115.0,115.01,35162.0,99.8307,99.8827,99.6055,99.6142,35162.0
2016-04-21 12:10:00,115.02,115.22,114.99,115.22,20478.0,99.6228,99.796,99.5968,99.796,20478.0
2016-04-21 12:20:00,115.21,115.23,115.07,115.08,20201.0,99.7874,99.8047,99.6661,99.6748,20201.0
2016-04-21 12:30:00,115.06,115.19,115.06,115.09,17684.0,99.6575,99.7701,99.6575,99.6834,17684.0
2016-04-21 12:40:00,115.09,115.15,114.94,114.96,29936.0,99.6834,99.7354,99.5535,99.5709,29936.0
2016-04-21 12:50:00,114.93,115.03,114.9,114.99,20640.0,99.5449,99.6315,99.5189,99.5968,20640.0
2016-04-21 13:00:00,115.0,115.03,114.83,114.84,36798.0,99.6055,99.6315,99.4583,99.4669,36798.0
2016-04-21 13:10:00,114.86,114.99,114.86,114.92,24853.0,99.4842,99.5968,99.4842,99.5362,24853.0
2016-04-21 13:20:00,114.93,114.99,114.83,114.83,24500.0,99.5449,99.5968,99.4583,99.4583,24500.0
2016-04-21 13:30:00,114.83,114.84,114.69,114.76,37935.0,99.4583,99.4669,99.337,99.3976,37935.0
2016-04-21 13:40:00,114.77,114.9,114.71,114.8,41372.0,99.4063,99.5189,99.3543,99.4323,41372.0
2016-04-21 13:50:00,114.81,114.81,114.63,114.68,29536.0,99.4409,99.4409,99.285,99.3283,29536.0
2016-04-21 14:00:00,114.69,114.75,114.6,114.65,38285.0,99.337,99.389,99.259,99.3023,38285.0
2016-04-21 14:10:00,114.65,114.76,114.64,114.67,32937.0,99.3023,99.3976,99.2937,99.3197,32937.0
2016-04-21 14:20:00,114.67,114.71,114.62,114.67,33599.0,99.3197,99.3543,99.2764,99.3197,33599.0
2016-04-21 14:30:00,114.66,114.67,114.46,114.53,44762.0,99.311,99.3197,99.1378,99.1984,44762.0
2016-04-21 14:40:00,114.54,114.67,114.52,114.67,29463.0,99.2071,99.3197,99.1898,99.3197,29463.0
2016-04-21 14:50:00,114.69,114.75,114.5,114.5,47699.0,99.337,99.389,99.1724,99.1724,47699.0
2016-04-21 15:00:00,114.51,114.65,114.5,114.55,51438.0,99.1811,99.3023,99.1724,99.2157,51438.0
2016-04-21 15:10:00,114.55,114.62,114.51,114.53,63763.0,99.2157,99.2764,99.1811,99.1984,63763.0
2016-04-21 15:20:00,114.54,114.58,114.44,114.45,60673.0,99.2071,99.2417,99.1205,99.1291,60673.0
2016-04-21 15:30:00,114.44,114.58,114.44,114.52,52393.0,99.1205,99.2417,99.1205,99.1898,52393.0
2016-04-21 15:40:00,114.52,114.66,114.51,114.58,101608.0,99.1898,99.311,99.1811,99.2417,101608.0
2016-04-21 15:50:00,114.59,114.61,114.44,114.49,159011.0,99.2504,99.2677,99.1205,99.1638,159011.0
2016-04-22 09:30:00,114.0,114.6,113.64,114.6,77195.0,98.7394,99.259,98.4276,99.259,77195.0
2016-04-22 09:40:00,114.6,114.97,114.58,114.77,77556.0,99.259,99.5795,99.2417,99.4063,77556.0
2016-04-22 09:50:00,114.77,114.83,114.59,114.77,39075.0,99.4063,99.4583,99.2504,99.4063,39075.0
2016-04-22 10:00:00,114.78,114.92,114.78,114.78,23118.0,99.4149,99.5362,99.4149,99.4149,23118.0
2016-04-22 10:10:00,114.8,114.86,114.52,114.55,36050.0,99.4323,99.4842,99.1898,99.2157,36050.0
2016-04-22 10:20:00,114.55,114.56,114.23,114.25,54238.0,99.2157,99.2244,98.9386,98.9559,54238.0
2016-04-22 10:30:00,114.24,114.32,114.14,114.22,37850.0,98.9472,99.0165,98.8606,98.9299,37850.0
2016-04-22 10:40:00,114.22,114.25,113.86,113.93,22047.0,98.9299,98.9559,98.6181,98.6787,22047.0
2016-04-22 10:50:00,113.91,114.12,113.91,114.09,21857.0,98.6614,98.8433,98.6614,98.8173,21857.0
2016-04-22 11:00:00,114.08,114.18,114.07,114.14,20589.0,98.8087,98.8953,98.8,98.8606,20589.0
2016-04-22 11:10:00,114.13,114.16,114.03,114.03,29883.0,98.852,98.8779,98.7653,98.7653,29883.0
2016-04-22 11:20:00,114.04,114.07,113.92,113.99,40292.0,98.774,98.8,98.6701,98.7307,40292.0
2016-04-22 11:30:00,113.99,114.08,113.98,114.06,57683.0,98.7307,98.8087,98.722,98.7913,57683.0
2016-04-22 11:40:00,114.04,114.06,113.87,113.89,31948.0,98.774,98.7913,98.6268,98.6441,31948.0
2016-04-22 11:50:00,113.91,113.91,113.71,113.78,43849.0,98.6614,98.6614,98.4882,98.5488,43849.0
2016-04-22 12:00:00,113.79,113.83,113.72,113.79,29833.0,98.5575,98.5921,98.4968,98.5575,29833.0
2016-04-22 12:10:00,113.8,113.83,113.7,113.74,54400.0,98.5661,98.5921,98.4795,98.5142,54400.0
2016-04-22 12:20:00,113.76,113.82,113.73,113.78,18413.0,98.5315,98.5835,98.5055,98.5488,18413.0
2016-04-22 12:30:00,113.77,114.01,113.77,113.99,22733.0,98.5402,98.748,98.5402,98.7307,22733.0
2016-04-22 12:40:00,113.99,114.03,113.87,113.92,18478.0,98.7307,98.7653,98.6268,98.6701,18478.0
2016-04-22 12:50:00,113.95,114.01,113.9,113.97,21789.0,98.6961,98.748,98.6527,98.7134,21789.0
2016-04-22 13:00:00,113.95,114.03,113.95,113.99,33078.0,98.6961,98.7653,98.6961,98.7307,33078.0
2016-04-22 13:10:00,113.99,114.01,113.94,113.98,18617.0,98.7307,98.748,98.6874,98.722,18617.0
2016-04-22 13:20:00,113.97,114.0,113.91,113.95,12910.0,98.7134,98.7394,98.6614,98.6961,12910.0
2016-04-22 13:30:00,113.96,114.01,113.95,113.99,21084.0,98.7047,98.748,98.6961,98.7307,21084.0
2016-04-22 13:40:00,114.0,114.16,113.98,114.1,71622.0,98.7394,98.8779,98.722,98.826,71622.0
2016-04-22 13:50:00,114.11,114.14,113.74,113.91,156124.0,98.8346,98.8606,98.5142,98.6614,156124.0
2016-04-22 14:00:00,113.9,114.02,113.9,113.98,40815.0,98.6527,98.7567,98.6527,98.722,40815.0
2016-04-22 14:10:00,113.97,113.99,113.9,113.97,29542.0,98.7134,98.7307,98.6527,98.7134,29542.0
2016-04-22 14:20:00,113.96,114.08,113.95,114.08,50200.0,98.7047,98.8087,98.6961,98.8087,50200.0
2016-04-22 14:30:00,114.07,114.1,113.99,114.01,39672.0,98.8,98.826,98.7307,98.748,39672.0
2016-04-22 14:40:00,114.0,114.09,113.99,113.99,34877.0,98.7394,98.8173,98.7307,98.7307,34877.0
2016-04-22 14:50:00,114.0,114.05,113.98,114.02,26685.0,98.7394,98.7827,98.722,98.7567,26685.0
2016-04-22 15:00:00,114.03,114.06,113.85,113.87,55148.0,98.7653,98.7913,98.6094,98.6268,55148.0
2016-04-22 15:10:00,113.88,113.97,113.84,113.93,42541.0,98.6354,98.7134,98.6008,98.6787,42541.0
2016-04-22 15:20:00,113.94,114.01,113.84,113.99,56324.0,98.6874,98.748,98.6008,98.7307,56324.0
2016-04-22 15:30:00,113.99,114.03,113.95,113.97,60161.0,98.7307,98.7653,98.6961,98.7134,60161.0
2016-04-22 15:40:00,113.97,114.02,113.92,114.02,107622.0,98.7134,98.7567,98.6701,98.7567,107622.0
2016-04-22 15:50:00,114.01,114.07,113.93,113.95,189055.0,98.748,98.8,98.6787,98.6961,189055.0
2016-04-25 09:30:00,113.86,113.95,113.54,113.84,62986.0,98.6181,98.6961,98.3409,98.6008,62986.0
2016-04-25 09:40:00,113.83,113.88,113.51,113.55,32151.0,98.5921,98.6354,98.315,98.3496,32151.0
2016-04-25 09:50:00,113.57,113.65,113.35,113.57,41711.0,98.3669,98.4362,98.1764,98.3669,41711.0
2016-04-25 10:00:00,113.55,113.66,113.47,113.59,33702.0,98.3496,98.4449,98.2803,98.3842,33702.0
2016-04-25 10:10:00,113.6,113.65,113.24,113.25,43430.0,98.3929,98.4362,98.0811,98.0898,43430.0
2016-04-25 10:20:00,113.27,113.38,113.25,113.36,15839.0,98.1071,98.2024,98.0898,98.185,15839.0
2016-04-25 10:30:00,113.36,113.4,113.29,113.32,29431.0,98.185,98.2197,98.1244,98.1504,29431.0
2016-04-25 10:40:00,113.34,113.77,113.34,113.74,36528.0,98.1677,98.5402,98.1677,98.5142,36528.0
2016-04-25 10:50:00,113.76,113.83,113.68,113.71,22088.0,98.5315,98.5921,98.4622,98.4882,22088.0
2016-04-25 11:00:00,113.69,113.81,113.63,113.65,17900.0,98.4709,98.5748,98.4189,98.4362,17900.0
2016-04-25 11:10:00,113.66,113.94,113.66,113.91,20219.0,98.4449,98.6874,98.4449,98.6614,20219.0
2016-04-25 11:20:00,113.92,114.0,113.91,113.98,17537.0,98.6701,98.7394,98.6614,98.722,17537.0
2016-04-25 11:30:00,113.97,113.99,113.91,113.92,73518.0,98.7134,98.7307,98.6614,98.6701,73518.0
2016-04-25 11:40:00,113.93,114.13,113.93,113.94,27587.0,98.6787,98.852,98.6787,98.6874,27587.0
2016-04-25 11:50:00,113.93,113.93,113.66,113.67,13700.0,98.6787,98.6787,98.4449,98.4535,13700.0
2016-04-25 12:00:00,113.67,113.83,113.66,113.77,14234.0,98.4535,98.5921,98.4449,98.5402,14234.0
2016-04-25 12:10:00,113.76,113.91,113.75,113.89,16577.0,98.5315,98.6614,98.5228,98.6441,16577.0
2016-04-25 12:20:00,113.89,113.9,113.79,113.81,9710.0,98.6441,98.6527,98.5575,98.5748,9710.0
2016-04-25 12:30:00,113.82,113.88,113.77,113.78,11136.0,98.5835,98.6354,98.5402,98.5488,11136.0
2016-04-25 12:40:00,113.8,113.96,113.78,113.96,9153.0,98.5661,98.7047,98.5488,98.7047,9153.0
2016-04-25 12:50:00,113.96,114.25,113.96,114.12,25974.0,98.7047,98.9559,98.7047,98.8433,25974.0
2016-04-25 13:00:00,114.14,114.2,113.98,114.0,23901.0,98.8606,98.9126,98.722,98.7394,23901.0
2016-04-25 13:10:00,114.01,114.14,113.94,114.05,14081.0,98.748,98.8606,98.6874,98.7827,14081.0
2016-04-25 13:20:00,114.08,114.09,114.0,114.05,14814.0,98.8087,98.8173,98.7394,98.7827,14814.0
2016-04-25 13:30:00,114.05,114.05,113.94,113.95,14318.0,98.7827,98.7827,98.6874,98.6961,14318.0
2016-04-25 13:40:00,113.96,114.01,113.95,113.99,12553.0,98.7047,98.748,98.6961,98.7307,12553.0
2016-04-25 13:50:00,114.01,114.07,114.0,114.02,13248.0,98.748,98.8,98.7394,98.7567,13248.0
2016-04-25 14:00:00,114.03,114.07,113.81,113.82,22805.0,98.7653,98.8,98.5748,98.5835,22805.0
2016-04-25 14:10:00,113.82,113.88,113.78,113.86,20601.0,98.5835,98.6354,98.5488,98.6181,20601.0
2016-04-25 14:20:00,113.85,114.07,113.83,114.07,17727.0,98.6094,98.8,98.5921,98.8,17727.0
2016-04-25 14:30:00,114.07,114.07,113.95,113.98,27685.0,98.8,98.8,98.6961,98.722,27685.0
2016-04-25 14:40:00,113.98,114.05,113.94,113.94,20026.0,98.722,98.7827,98.6874,98.6874,20026.0
2016-04-25 14:50:00,113.93,114.08,113.93,114.07,22308.0,98.6787,98.8087,98.6787,98.8,22308.0
2016-04-25 15:00:00,114.06,114.06,113.92,113.92,23656.0,98.7913,98.7913,98.6701,98.6701,23656.0
2016-04-25 15:10:00,113.91,113.97,113.83,113.9,23101.0,98.6614,98.7134,98.5921,98.6527,23101.0
2016-04-25 15:20:00,113.91,113.95,113.86,113.89,20830.0,98.6614,98.6961,98.6181,98.6441,20830.0
2016-04-25 15:30:00,113.88,114.0,113.84,113.96,79188.0,98.6354,98.7394,98.6008,98.7047,79188.0
2016-04-25 15:40:00,113.96,114.01,113.82,113.82,70032.0,98.7047,98.748,98.5835,98.5835,70032.0
2016-04-25 15:50:00,113.82,114.16,113.79,114.16,236071.0,98.5835,98.8779,98.5575,98.8779,236071.0
2016-04-26 09:30:00,114.41,114.6,113.96,114.49,59102.0,99.0945,99.259,98.7047,99.1638,59102.0
2016-04-26 09:40:00,114.49,114.67,114.39,114.67,38524.0,99.1638,99.3197,99.0772,99.3197,38524.0
2016-04-26 09:50:00,114.65,115.02,114.54,114.99,73256.0,99.3023,99.6228,99.2071,99.5968,73256.0
2016-04-26 10:00:00,115.0,115.06,114.58,114.6,54004.0,99.6055,99.6575,99.2417,99.259,54004.0
2016-04-26 10:10:00,114.61,114.87,114.6,114.83,29781.0,99.2677,99.4929,99.259,99.4583,29781.0
2016-04-26 10:20:00,114.79,114.93,114.71,114.78,45305.0,99.4236,99.5449,99.3543,99.4149,45305.0
2016-04-26 10:30:00,114.76,114.77,114.51,114.55,53878.0,99.3976,99.4063,99.1811,99.2157,53878.0
2016-04-26 10:40:00,114.54,114.65,114.53,114.55,37424.0,99.2071,99.3023,99.1984,99.2157,37424.0
2016-04-26 10:50:00,114.54,114.58,114.4,114.53,60096.0,99.2071,99.2417,99.0858,99.1984,60096.0
2016-04-26 11:00:00,114.53,114.71,114.47,114.48,72471.0,99.1984,99.3543,99.1464,99.1551,72471.0
2016-04-26 11:10:00,114.48,114.61,114.46,114.52,23490.0,99.1551,99.2677,99.1378,99.1898,23490.0
2016-04-26 11:20:00,114.53,114.68,114.5,114.59,25003.0,99.1984,99.3283,99.1724,99.2504,25003.0
2016-04-26 11:30:00,114.6,114.67,114.54,114.61,28737.0,99.259,99.3197,99.2071,99.2677,28737.0
2016-04-26 11:40:00,114.62,114.69,114.51,114.62,49544.0,99.2764,99.337,99.1811,99.2764,49544.0
2016-04-26 11:50:00,114.62,114.7,114.56,114.57,40156.0,99.2764,99.3457,99.2244,99.2331,40156.0
2016-04-26 12:00:00,114.56,114.69,114.56,114.61,45173.0,99.2244,99.337,99.2244,99.2677,45173.0
2016-04-26 12:10:00,114.61,114.65,114.57,114.65,22506.0,99.2677,99.3023,99.2331,99.3023,22506.0
2016-04-26 12:20:00,114.65,114.67,114.48,114.48,19619.0,99.3023,99.3197,99.1551,99.1551,19619.0
2016-04-26 12:30:00,114.48,114.5,114.34,114.34,23954.0,99.1551,99.1724,99.0338,99.0338,23954.0
2016-04-26 12:40:00,114.34,114.55,114.33,114.45,67974.0,99.0338,99.2157,99.0252,99.1291,67974.0
2016-04-26 12:50:00,114.45,114.51,114.22,114.23,37722.0,99.1291,99.1811,98.9299,98.9386,37722.0
2016-04-26 13:00:00,114.24,114.41,114.16,114.16,70324.0,98.9472,99.0945,98.8779,98.8779,70324.0
2016-04-26 13:10:00,114.18,114.21,114.08,114.19,16817.0,98.8953,98.9212,98.8087,98.9039,16817.0
2016-04-26 13:20:00,114.19,114.19,114.11,114.19,9547.0,98.9039,98.9039,98.8346,98.9039,9547.0
2016-04-26 13:30:00,114.17,114.32,114.11,114.11,25843.0,98.8866,99.0165,98.8346,98.8346,25843.0
2016-04-26 13:40:00,114.1,114.1,113.91,114.05,28073.0,98.826,98.826,98.6614,98.7827,28073.0
2016-04-26 13:50:00,114.04,114.04,113.92,113.96,19240.0,98.774,98.774,98.6701,98.7047,19240.0
2016-04-26 14:00:00,113.97,114.06,113.84,113.86,28700.0,98.7134,98.7913,98.6008,98.6181,28700.0
2016-04-26 14:10:00,113.85,114.13,113.85,114.13,26366.0,98.6094,98.852,98.6094,98.852,26366.0
2016-04-26 14:20:00,114.14,114.25,114.08,114.08,28495.0,98.8606,98.9559,98.8087,98.8087,28495.0
2016-04-26 14:30:00,114.07,114.31,114.05,114.31,36013.0,98.8,99.0079,98.7827,99.0079,36013.0
2016-04-26 14:40:00,114.31,114.54,114.28,114.47,138829.0,99.0079,99.2071,98.9819,99.1464,138829.0
2016-04-26 14:50:00,114.46,114.5,114.34,114.37,42016.0,99.1378,99.1724,99.0338,99.0598,42016.0
2016-04-26 15:00:00,114.39,114.51,114.32,114.48,48844.0,99.0772,99.1811,99.0165,99.1551,48844.0
2016-04-26 15:10:00,114.48,114.53,114.39,114.48,63038.0,99.1551,99.1984,99.0772,99.1551,63038.0
2016-04-26 15:20:00,114.45,114.59,114.4,114.49,66184.0,99.1291,99.2504,99.0858,99.1638,66184.0
2016-04-26 15:30:00,114.5,114.62,114.48,114.55,49536.0,99.1724,99.2764,99.1551,99.2157,49536.0
2016-04-26 15:40:00,114.55,114.61,114.47,114.5,68928.0,99.2157,99.2677,99.1464,99.1724,68928.0
2016-04-26 15:50:00,114.5,114.65,114.49,114.57,133690.0,99.1724,99.3023,99.1638,99.2331,133690.0
2016-04-27 09:30:00,114.14,115.26,114.14,115.09,105424.0,98.8606,99.8307,98.8606,99.6834,105424.0
2016-04-27 09:40:00,115.12,115.15,114.87,115.11,36516.0,99.7094,99.7354,99.4929,99.7008,36516.0
2016-04-27 09:50:00,115.11,115.17,114.61,114.71,48396.0,99.7008,99.7527,99.2677,99.3543,48396.0
2016-04-27 10:00:00,114.71,114.86,114.44,114.5,50481.0,99.3543,99.4842,99.1205,99.1724,50481.0
2016-04-27 10:10:00,114.5,114.53,114.28,114.37,65721.0,99.1724,99.1984,98.9819,99.0598,65721.0
2016-04-27 10:20:00,114.39,114.46,114.14,114.28,35236.0,99.0772,99.1378,98.8606,98.9819,35236.0
2016-04-27 10:30:00,114.26,114.46,114.14,114.22,36436.0,98.9646,99.1378,98.8606,98.9299,36436.0
2016-04-27 10:40:00,114.21,114.47,114.13,114.47,37860.0,98.9212,99.1464,98.852,99.1464,37860.0
2016-04-27 10:50:00,114.52,114.81,114.51,114.58,54130.0,99.1898,99.4409,99.1811,99.2417,54130.0
2016-04-27 11:00:00,114.6,114.61,114.5,114.51,26711.0,99.259,99.2677,99.1724,99.1811,26711.0
2016-04-27 11:10:00,114.51,114.68,114.5,114.64,16448.0,99.1811,99.3283,99.1724,99.2937,16448.0
2016-04-27 11:20:00,114.63,114.73,114.57,114.69,27505.0,99.285,99.3716,99.2331,99.337,27505.0
2016-04-27 11:30:00,114.71,115.02,114.71,115.0,39771.0,99.3543,99.6228,99.3543,99.6055,39771.0
2016-04-27 11:40:00,115.0,115.15,114.96,115.14,26907.0,99.6055,99.7354,99.5709,99.7268,26907.0
2016-04-27 11:50:00,115.14,115.19,115.07,115.15,17592.0,99.7268,99.7701,99.6661,99.7354,17592.0
2016-04-27 12:00:00,115.15,115.23,115.09,115.19,33551.0,99.7354,99.8047,99.6834,99.7701,33551.0
2016-04-27 12:10:00,115.17,115.21,114.99,115.03,35323.0,99.7527,99.7874,99.5968,99.6315,35323.0
2016-04-27 12:20:00,115.02,115.25,115.02,115.18,18768.0,99.6228,99.822,99.6228,99.7614,18768.0
2016-04-27 12:30:00,115.16,115.17,114.99,115.07,29257.0,99.7441,99.7527,99.5968,99.6661,29257.0
2016-04-27 12:40:00,115.06,115.07,114.88,114.96,22525.0,99.6575,99.6661,99.5016,99.5709,22525.0
2016-04-27 12:50:00,114.95,115.07,114.94,115.02,12543.0,99.5622,99.6661,99.5535,99.6228,12543.0
2016-04-27 13:00:00,115.0,115.04,114.95,114.98,25597.0,99.6055,99.6401,99.5622,99.5882,25597.0
2016-04-27 13:10:00,114.97,115.13,114.91,115.12,19763.0,99.5795,99.7181,99.5275,99.7094,19763.0
2016-04-27 13:20:00,115.09,115.11,114.87,114.9,21236.0,99.6834,99.7008,99.4929,99.5189,21236.0
2016-04-27 13:30:00,114.89,114.98,114.82,114.83,30036.0,99.5102,99.5882,99.4496,99.4583,30036.0
2016-04-27 13:40:00,114.84,114.97,114.79,114.94,17146.0,99.4669,99.5795,99.4236,99.5535,17146.0
2016-04-27 13:50:00,114.96,114.99,114.8,114.82,17736.0,99.5709,99.5968,99.4323,99.4496,17736.0
2016-04-27 14:00:00,114.81,115.17,114.48,115.17,49894.0,99.4409,99.7527,99.1551,99.7527,49894.0
2016-04-27 14:10:00,115.16,115.25,115.07,115.18,25039.0,99.7441,99.822,99.6661,99.7614,25039.0
2016-04-27 14:20:00,115.21,115.3,115.09,115.2,27813.0,99.7874,99.8653,99.6834,99.7787,27813.0
2016-04-27 14:30:00,115.22,115.28,115.01,115.05,38857.0,99.796,99.848,99.6142,99.6488,38857.0
2016-04-27 14:40:00,115.06,115.25,115.01,115.16,44626.0,99.6575,99.822,99.6142,99.7441,44626.0
2016-04-27 14:50:00,115.16,115.29,115.11,115.23,46299.0,99.7441,99.8567,99.7008,99.8047,46299.0
2016-04-27 15:00:00,115.23,115.47,115.21,115.39,47375.0,99.8047,100.0126,99.7874,99.9433,47375.0
2016-04-27 15:10:00,115.38,115.58,115.36,115.55,44497.0,99.9346,100.1079,99.9173,100.0819,44497.0
2016-04-27 15:20:00,115.54,115.62,115.47,115.56,43222.0,100.0732,100.1425,100.0126,100.0905,43222.0
2016-04-27 15:30:00,115.56,115.63,115.51,115.57,57177.0,100.0905,100.1512,100.0472,100.0992,57177.0
2016-04-27 15:40:00,115.57,115.67,115.48,115.64,97561.0,100.0992,100.1858,100.0212,100.1598,97561.0
2016-04-27 15:50:00,115.62,115.62,115.42,115.5,172907.0,100.1425,100.1425,99.9693,100.0386,172907.0
2016-04-28 09:30:00,114.99,115.35,114.56,115.35,68721.0,99.5968,99.9086,99.2244,99.9086,68721.0
2016-04-28 09:40:00,115.34,115.56,115.27,115.54,29110.0,99.9,100.0905,99.8394,100.0732,29110.0
2016-04-28 09:50:00,115.5,115.58,115.12,115.16,48745.0,100.0386,100.1079,99.7094,99.7441,48745.0
2016-04-28 10:00:00,115.14,115.21,114.89,114.91,22793.0,99.7268,99.7874,99.5102,99.5275,22793.0
2016-04-28 10:10:00,114.92,115.1,114.9,115.03,19579.0,99.5362,99.6921,99.5189,99.6315,19579.0
2016-04-28 10:20:00,115.03,115.37,115.01,115.35,20802.0,99.6315,99.926,99.6142,99.9086,20802.0
2016-04-28 10:30:00,115.36,115.45,115.2,115.36,18246.0,99.9173,99.9953,99.7787,99.9173,18246.0
2016-04-28 10:40:00,115.38,115.78,115.26,115.78,26944.0,99.9346,100.2811,99.8307,100.2811,26944.0
2016-04-28 10:50:00,115.75,115.82,115.63,115.78,25237.0,100.2551,100.3157,100.1512,100.2811,25237.0
2016-04-28 11:00:00,115.76,115.79,115.6,115.62,27409.0,100.2638,100.2897,100.1252,100.1425,27409.0
2016-04-28 11:10:00,115.58,115.72,115.51,115.72,11526.0,100.1079,100.2291,100.0472,100.2291,11526.0
2016-04-28 11:20:00,115.74,115.88,115.72,115.82,27233.0,100.2464,100.3677,100.2291,100.3157,27233.0
2016-04-28 11:30:00,115.8,115.91,115.8,115.87,37170.0,100.2984,100.3937,100.2984,100.359,37170.0
2016-04-28 11:40:00,115.86,116.04,115.72,115.72,119253.0,100.3504,100.5063,100.2291,100.2291,119253.0
2016-04-28 11:50:00,115.72,115.78,115.6,115.65,11915.0,100.2291,100.2811,100.1252,100.1685,11915.0
2016-04-28 12:00:00,115.68,115.78,115.62,115.66,16702.0,100.1945,100.2811,100.1425,100.1771,16702.0
2016-04-28 12:10:00,115.67,115.68,115.45,115.45,14238.0,100.1858,100.1945,99.9953,99.9953,14238.0
2016-04-28 12:20:00,115.46,115.47,115.28,115.28,15396.0,100.0039,100.0126,99.848,99.848,15396.0
2016-04-28 12:30:00,115.28,115.47,115.21,115.47,20727.0,99.848,100.0126,99.7874,100.0126,20727.0
2016-04-28 12:40:00,115.45,115.55,115.42,115.45,22835.0,99.9953,100.0819,99.9693,99.9953,22835.0
2016-04-28 12:50:00,115.45,115.59,115.4,115.5,19813.0,99.9953,100.1165,99.952,100.0386,19813.0
2016-04-28 13:00:00,115.51,115.51,115.2,115.23,24018.0,100.0472,100.0472,99.7787,99.8047,24018.0
2016-04-28 13:10:00,115.23,115.26,115.09,115.14,32342.0,99.8047,99.8307,99.6834,99.7268,32342.0
2016-04-28 13:20:00,115.14,115.19,114.97,115.08,39775.0,99.7268,99.7701,99.5795,99.6748,39775.0
2016-04-28 13:30:00,115.08,115.2,115.07,115.14,23904.0,99.6748,99.7787,99.6661,99.7268,23904.0
2016-04-28 13:40:00,115.14,115.17,115.02,115.09,23908.0,99.7268,99.7527,99.6228,99.6834,23908.0
2016-04-28 13:50:00,115.1,115.16,114.94,114.97,28969.0,99.6921,99.7441,99.5535,99.5795,28969.0
2016-04-28 14:00:00,114.96,115.11,114.95,115.0,38152.0,99.5709,99.7008,99.5622,99.6055,38152.0
2016-04-28 14:10:00,115.0,115.02,114.88,114.95,33589.0,99.6055,99.6228,99.5016,99.5622,33589.0
2016-04-28 14:20:00,114.92,114.98,114.79,114.95,30724.0,99.5362,99.5882,99.4236,99.5622,30724.0
2016-04-28 14:30:00,114.96,115.02,114.81,114.81,34262.0,99.5709,99.6228,99.4409,99.4409,34262.0
2016-04-28 14:40:00,114.81,114.83,114.66,114.72,44429.0,99.4409,99.4583,99.311,99.363,44429.0
2016-04-28 14:50:00,114.73,114.76,114.62,114.76,27192.0,99.3716,99.3976,99.2764,99.3976,27192.0
2016-04-28 15:00:00,114.77,114.77,114.46,114.46,37320.0,99.4063,99.4063,99.1378,99.1378,37320.0
2016-04-28 15:10:00,114.45,114.46,114.11,114.18,51886.0,99.1291,99.1378,98.8346,98.8953,51886.0
2016-04-28 15:20:00,114.18,114.26,113.98,114.0,56491.0,98.8953,98.9646,98.722,98.7394,56491.0
2016-04-28 15:30:00,114.03,114.29,114.01,114.15,70113.0,98.7653,98.9905,98.748,98.8693,70113.0
2016-04-28 15:40:00,114.15,114.52,114.13,114.32,168470.0,98.8693,99.1898,98.852,99.0165,168470.0
2016-04-28 15:50:00,114.31,114.41,114.15,114.37,231660.0,99.0079,99.0945,98.8693,99.0598,231660.0
2016-04-29 09:30:00,114.19,114.19,112.71,112.98,120372.0,98.9039,98.9039,97.622,97.8559,120372.0
2016-04-29 09:40:00,113.01,113.11,112.53,112.74,50440.0,97.8819,97.9685,97.4661,97.648,50440.0
2016-04-29 09:50:00,112.72,112.8,112.46,112.51,76871.0,97.6307,97.7,97.4055,97.4488,76871.0
2016-04-29 10:00:00,112.5,112.74,112.46,112.58,64147.0,97.4402,97.648,97.4055,97.5095,64147.0
2016-04-29 10:10:00,112.56,112.64,112.4,112.47,45669.0,97.4921,97.5614,97.3535,97.4142,45669.0
2016-04-29 10:20:00,112.46,112.57,112.35,112.52,49773.0,97.4055,97.5008,97.3102,97.4575,49773.0
2016-04-29 10:30:00,112.51,112.66,112.35,112.56,37508.0,97.4488,97.5787,97.3102,97.4921,37508.0
2016-04-29 10:40:00,112.58,112.61,112.34,112.46,32529.0,97.5095,97.5354,97.3016,97.4055,32529.0
2016-04-29 10:50:00,112.48,112.52,112.35,112.44,28847.0,97.4228,97.4575,97.3102,97.3882,28847.0
2016-04-29 11:00:00,112.45,112.61,112.29,112.57,27599.0,97.3969,97.5354,97.2583,97.5008,27599.0
2016-04-29 11:10:00,112.55,112.55,112.37,112.39,24313.0,97.4835,97.4835,97.3276,97.3449,24313.0
2016-04-29 11:20:00,112.38,112.54,112.32,112.51,20811.0,97.3362,97.4748,97.2843,97.4488,20811.0
2016-04-29 11:30:00,112.49,112.5,112.37,112.46,18357.0,97.4315,97.4402,97.3276,97.4055,18357.0
2016-04-29 11:40:00,112.47,112.56,112.36,112.53,28182.0,97.4142,97.4921,97.3189,97.4661,28182.0
2016-04-29 11:50:00,112.5,112.58,112.43,112.51,26625.0,97.4402,97.5095,97.3795,97.4488,26625.0
2016-04-29 12:00:00,112.5,112.54,112.44,112.47,36123.0,97.4402,97.4748,97.3882,97.4142,36123.0
2016-04-29 12:10:00,112.46,112.66,112.43,112.61,23456.0,97.4055,97.5787,97.3795,97.5354,23456.0
2016-04-29 12:20:00,112.62,112.64,112.52,112.53,39420.0,97.5441,97.5614,97.4575,97.4661,39420.0
2016-04-29 12:30:00,112.51,112.65,112.48,112.57,27441.0,97.4488,97.5701,97.4228,97.5008,27441.0
2016-04-29 12:40:00,112.57,112.64,112.49,112.61,31103.0,97.5008,97.5614,97.4315,97.5354,31103.0
2016-04-29 12:50:00,112.61,112.61,112.43,112.48,45123.0,97.5354,97.5354,97.3795,97.4228,45123.0
2016-04-29 13:00:00,112.46,112.63,112.45,112.54,32568.0,97.4055,97.5528,97.3969,97.4748,32568.0
2016-04-29 13:10:00,112.54,112.64,112.47,112.57,62564.0,97.4748,97.5614,97.4142,97.5008,62564.0
2016-04-29 13:20:00,112.56,112.66,112.52,112.61,31905.0,97.4921,97.5787,97.4575,97.5354,31905.0
2016-04-29 13:30:00,112.63,112.68,112.49,112.52,19329.0,97.5528,97.5961,97.4315,97.4575,19329.0
2016-04-29 13:40:00,112.54,112.58,112.45,112.56,37882.0,97.4748,97.5095,97.3969,97.4921,37882.0
2016-04-29 13:50:00,112.57,112.61,112.41,112.46,54814.0,97.5008,97.5354,97.3622,97.4055,54814.0
2016-04-29 14:00:00,112.46,112.62,112.45,112.59,27605.0,97.4055,97.5441,97.3969,97.5181,27605.0
2016-04-29 14:10:00,112.58,112.66,112.51,112.6,39944.0,97.5095,97.5787,97.4488,97.5268,39944.0
2016-04-29 14:20:00,112.6,112.61,112.48,112.59,50374.0,97.5268,97.5354,97.4228,97.5181,50374.0
2016-04-29 14:30:00,112.56,112.59,112.39,112.39,18606.0,97.4921,97.5181,97.3449,97.3449,18606.0
2016-04-29 14:40:00,112.39,112.64,112.38,112.61,30490.0,97.3449,97.5614,97.3362,97.5354,30490.0
2016-04-29 14:50:00,112.61,112.62,112.46,112.46,22652.0,97.5354,97.5441,97.4055,97.4055,22652.0
2016-04-29 15:00:00,112.46,112.65,112.45,112.58,26140.0,97.4055,97.5701,97.3969,97.5095,26140.0
2016-04-29 15:10:00,112.57,112.8,112.55,112.68,121713.0,97.5008,97.7,97.4835,97.5961,121713.0
2016-04-29 15:20:00,112.69,112.86,112.65,112.71,46531.0,97.6047,97.752,97.5701,97.622,46531.0
2016-04-29 15:30:00,112.74,113.11,112.71,112.93,50096.0,97.648,97.9685,97.622,97.8126,50096.0
2016-04-29 15:40:00,112.96,113.18,112.91,112.93,130278.0,97.8386,98.0291,97.7953,97.8126,130278.0
2016-04-29 15:50:00,112.92,113.07,112.81,112.93,163912.0,97.8039,97.9339,97.7087,97.8126,163912.0
2016-05-02 09:30:00,112.54,113.21,112.31,113.05,84662.0,97.4748,98.0551,97.2756,97.9165,84662.0
2016-05-02 09:40:00,113.06,113.46,113.02,113.1,25107.0,97.9252,98.2716,97.8905,97.9598,25107.0
2016-05-02 09:50:00,113.1,113.4,113.06,113.2,33077.0,97.9598,98.2197,97.9252,98.0465,33077.0
2016-05-02 10:00:00,113.18,113.27,112.99,113.2,41231.0,98.0291,98.1071,97.8646,98.0465,41231.0
2016-05-02 10:10:00,113.21,113.51,113.21,113.41,23407.0,98.0551,98.315,98.0551,98.2283,23407.0
2016-05-02 10:20:00,113.4,113.42,113.18,113.27,29418.0,98.2197,98.237,98.0291,98.1071,29418.0
2016-05-02 10:30:00,113.26,113.43,113.13,113.13,31737.0,98.0984,98.2457,97.9858,97.9858,31737.0
2016-05-02 10:40:00,113.1,113.25,113.05,113.25,26762.0,97.9598,98.0898,97.9165,98.0898,26762.0
2016-05-02 10:50:00,113.24,113.25,112.96,112.98,55708.0,98.0811,98.0898,97.8386,97.8559,55708.0
2016-05-02 11:00:00,112.98,113.1,112.96,113.02,21702.0,97.8559,97.9598,97.8386,97.8905,21702.0
2016-05-02 11:10:00,113.02,113.15,113.01,113.14,19869.0,97.8905,98.0031,97.8819,97.9945,19869.0
2016-05-02 11:20:00,113.13,113.15,112.99,113.15,25160.0,97.9858,98.0031,97.8646,98.0031,25160.0
2016-05-02 11:30:00,113.16,113.22,113.07,113.12,25118.0,98.0118,98.0638,97.9339,97.9772,25118.0
2016-05-02 11:40:00,113.13,113.16,113.04,113.15,28121.0,97.9858,98.0118,97.9079,98.0031,28121.0
2016-05-02 11:50:00,113.13,113.21,112.95,113.07,25690.0,97.9858,98.0551,97.8299,97.9339,25690.0
2016-05-02 12:00:00,113.06,113.21,112.97,113.18,26523.0,97.9252,98.0551,97.8472,98.0291,26523.0
2016-05-02 12:10:00,113.17,113.24,113.09,113.23,39670.0,98.0205,98.0811,97.9512,98.0724,39670.0
2016-05-02 12:20:00,113.25,113.38,113.25,113.33,22037.0,98.0898,98.2024,98.0898,98.1591,22037.0
2016-05-02 12:30:00,113.33,113.54,113.33,113.52,53488.0,98.1591,98.3409,98.1591,98.3236,53488.0
2016-05-02 12:40:00,113.51,113.65,113.47,113.65,18861.0,98.315,98.4362,98.2803,98.4362,18861.0
2016-05-02 12:50:00,113.65,113.79,113.58,113.62,51778.0,98.4362,98.5575,98.3756,98.4102,51778.0
2016-05-02 13:00:00,113.65,113.78,113.59,113.59,31216.0,98.4362,98.5488,98.3842,98.3842,31216.0
2016-05-02 13:10:00,113.59,113.95,113.57,113.81,47437.0,98.3842,98.6961,98.3669,98.5748,47437.0
2016-05-02 13:20:00,113.83,113.97,113.78,113.96,51454.0,98.5921,98.7134,98.5488,98.7047,51454.0
2016-05-02 13:30:00,113.97,113.98,113.85,113.92,46867.0,98.7134,98.722,98.6094,98.6701,46867.0
2016-05-02 13:40:00,113.93,113.96,113.7,113.86,100387.0,98.6787,98.7047,98.4795,98.6181,100387.0
2016-05-02 13:50:00,113.86,113.99,113.84,113.98,49321.0,98.6181,98.7307,98.6008,98.722,49321.0
2016-05-02 14:00:00,113.98,114.23,113.98,114.12,84998.0,98.722,98.9386,98.722,98.8433,84998.0
2016-05-02 14:10:00,114.14,114.4,114.13,114.38,63956.0,98.8606,99.0858,98.852,99.0685,63956.0
2016-05-02 14:20:00,114.37,114.45,114.29,114.29,47657.0,99.0598,99.1291,98.9905,98.9905,47657.0
2016-05-02 14:30:00,114.29,114.37,114.21,114.35,37839.0,98.9905,99.0598,98.9212,99.0425,37839.0
2016-05-02 14:40:00,114.34,114.47,114.29,114.45,35075.0,99.0338,99.1464,98.9905,99.1291,35075.0
2016-05-02 14:50:00,114.45,114.58,114.42,114.55,70621.0,99.1291,99.2417,99.1031,99.2157,70621.0
2016-05-02 15:00:00,114.56,114.69,114.5,114.63,82980.0,99.2244,99.337,99.1724,99.285,82980.0
2016-05-02 15:10:00,114.61,114.69,114.55,114.62,55406.0,99.2677,99.337,99.2157,99.2764,55406.0
2016-05-02 15:20:00,114.6,114.7,114.55,114.68,32356.0,99.259,99.3457,99.2157,99.3283,32356.0
2016-05-02 15:30:00,114.68,114.69,114.47,114.58,43410.0,99.3283,99.337,99.1464,99.2417,43410.0
2016-05-02 15:40:00,114.58,114.65,114.52,114.63,78388.0,99.2417,99.3023,99.1898,99.285,78388.0
2016-05-02 15:50:00,114.61,114.64,114.35,114.4,193098.0,99.2677,99.2937,99.0425,99.0858,193098.0
2016-05-03 09:30:00,113.48,113.88,113.13,113.71,79202.0,98.289,98.6354,97.9858,98.4882,79202.0
2016-05-03 09:40:00,113.71,113.86,113.46,113.47,21673.0,98.4882,98.6181,98.2716,98.2803,21673.0
2016-05-03 09:50:00,113.39,113.75,113.35,113.71,28563.0,98.211,98.5228,98.1764,98.4882,28563.0
2016-05-03 10:00:00,113.69,113.7,113.05,113.07,32435.0,98.4709,98.4795,97.9165,97.9339,32435.0
2016-05-03 10:10:00,113.06,113.15,112.87,112.91,49344.0,97.9252,98.0031,97.7606,97.7953,49344.0
2016-05-03 10:20:00,112.94,113.06,112.74,112.92,48535.0,97.8213,97.9252,97.648,97.8039,48535.0
2016-05-03 10:30:00,112.94,112.94,112.5,112.56,47243.0,97.8213,97.8213,97.4402,97.4921,47243.0
2016-05-03 10:40:00,112.58,112.87,112.54,112.79,50960.0,97.5095,97.7606,97.4748,97.6913,50960.0
2016-05-03 10:50:00,112.79,112.9,112.56,112.71,46493.0,97.6913,97.7866,97.4921,97.622,46493.0
2016-05-03 11:00:00,112.71,112.85,112.56,112.75,40768.0,97.622,97.7433,97.4921,97.6567,40768.0
2016-05-03 11:10:00,112.75,112.86,112.57,112.62,23604.0,97.6567,97.752,97.5008,97.5441,23604.0
2016-05-03 11:20:00,112.6,112.6,112.4,112.43,24404.0,97.5268,97.5268,97.3535,97.3795,24404.0
2016-05-03 11:30:00,112.42,112.57,112.25,112.53,26850.0,97.3709,97.5008,97.2236,97.4661,26850.0
2016-05-03 11:40:00,112.53,112.63,112.49,112.6,16984.0,97.4661,97.5528,97.4315,97.5268,16984.0
2016-05-03 11:50:00,112.63,112.64,112.49,112.56,22235.0,97.5528,97.5614,97.4315,97.4921,22235.0
2016-05-03 12:00:00,112.59,112.7,112.58,112.67,23575.0,97.5181,97.6134,97.5095,97.5874,23575.0
2016-05-03 12:10:00,112.65,112.75,112.61,112.73,19398.0,97.5701,97.6567,97.5354,97.6394,19398.0
2016-05-03 12:20:00,112.74,112.93,112.74,112.82,25825.0,97.648,97.8126,97.648,97.7173,25825.0
2016-05-03 12:30:00,112.82,112.98,112.73,112.98,19303.0,97.7173,97.8559,97.6394,97.8559,19303.0
2016-05-03 12:40:00,112.98,113.03,112.91,112.95,12814.0,97.8559,97.8992,97.7953,97.8299,12814.0
2016-05-03 12:50:00,112.96,113.08,112.96,113.02,15273.0,97.8386,97.9425,97.8386,97.8905,15273.0
2016-05-03 13:00:00,113.03,113.13,112.89,113.13,17480.0,97.8992,97.9858,97.778,97.9858,17480.0
2016-05-03 13:10:00,113.15,113.15,112.89,112.99,23456.0,98.0031,98.0031,97.778,97.8646,23456.0
2016-05-03 13:20:00,113.0,113.2,112.96,113.11,42436.0,97.8732,98.0465,97.8386,97.9685,42436.0
2016-05-03 13:30:00,113.12,113.18,113.02,113.17,28715.0,97.9772,98.0291,97.8905,98.0205,28715.0
2016-05-03 13:40:00,113.19,113.33,113.15,113.3,22535.0,98.0378,98.1591,98.0031,98.1331,22535.0
2016-05-03 13:50:00,113.3,113.61,113.29,113.56,77145.0,98.1331,98.4016,98.1244,98.3583,77145.0
2016-05-03 14:00:00,113.55,113.55,113.3,113.41,37201.0,98.3496,98.3496,98.1331,98.2283,37201.0
2016-05-03 14:10:00,113.4,113.52,113.17,113.19,29112.0,98.2197,98.3236,98.0205,98.0378,29112.0
2016-05-03 14:20:00,113.21,113.35,113.17,113.24,29688.0,98.0551,98.1764,98.0205,98.0811,29688.0
2016-05-03 14:30:00,113.23,113.49,113.2,113.48,37146.0,98.0724,98.2976,98.0465,98.289,37146.0
2016-05-03 14:40:00,113.48,113.51,113.28,113.32,32678.0,98.289,98.315,98.1157,98.1504,32678.0
2016-05-03 14:50:00,113.33,113.47,113.25,113.43,29258.0,98.1591,98.2803,98.0898,98.2457,29258.0
2016-05-03 15:00:00,113.45,113.48,113.33,113.41,37929.0,98.263,98.289,98.1591,98.2283,37929.0
2016-05-03 15:10:00,113.4,113.43,113.19,113.34,54115.0,98.2197,98.2457,98.0378,98.1677,54115.0
2016-05-03 15:20:00,113.34,113.45,113.23,113.32,50230.0,98.1677,98.263,98.0724,98.1504,50230.0
2016-05-03 15:30:00,113.31,113.33,113.09,113.14,65671.0,98.1417,98.1591,97.9512,97.9945,65671.0
2016-05-03 15:40:00,113.14,113.34,113.04,113.3,124600.0,97.9945,98.1677,97.9079,98.1331,124600.0
2016-05-03 15:50:00,113.29,113.4,113.2,113.31,186236.0,98.1244,98.2197,98.0465,98.1417,186236.0
2016-05-04 09:30:00,112.26,113.01,112.26,112.63,69084.0,97.2323,97.8819,97.2323,97.5528,69084.0
2016-05-04 09:40:00,112.68,112.92,112.61,112.92,35373.0,97.5961,97.8039,97.5354,97.8039,35373.0
2016-05-04 09:50:00,112.93,113.35,112.93,113.34,39337.0,97.8126,98.1764,97.8126,98.1677,39337.0
2016-05-04 10:00:00,113.34,113.43,113.13,113.35,54902.0,98.1677,98.2457,97.9858,98.1764,54902.0
2016-05-04 10:10:00,113.37,113.73,113.37,113.56,35928.0,98.1937,98.5055,98.1937,98.3583,35928.0
2016-05-04 10:20:00,113.54,113.66,113.38,113.5,26198.0,98.3409,98.4449,98.2024,98.3063,26198.0
2016-05-04 10:30:00,113.49,113.81,113.46,113.78,31753.0,98.2976,98.5748,98.2716,98.5488,31753.0
2016-05-04 10:40:00,113.78,113.78,113.57,113.72,14861.0,98.5488,98.5488,98.3669,98.4968,14861.0
2016-05-04 10:50:00,113.75,113.78,113.49,113.52,30228.0,98.5228,98.5488,98.2976,98.3236,30228.0
2016-05-04 11:00:00,113.53,113.62,113.48,113.58,27340.0,98.3323,98.4102,98.289,98.3756,27340.0
2016-05-04 11:10:00,113.56,113.63,113.44,113.53,37856.0,98.3583,98.4189,98.2543,98.3323,37856.0
2016-05-04 11:20:00,113.54,113.72,113.52,113.64,24260.0,98.3409,98.4968,98.3236,98.4276,24260.0
2016-05-04 11:30:00,113.63,113.74,113.55,113.71,27105.0,98.4189,98.5142,98.3496,98.4882,27105.0
2016-05-04 11:40:00,113.71,113.77,113.6,113.77,31412.0,98.4882,98.5402,98.3929,98.5402,31412.0
2016-05-04 11:50:00,113.79,113.8,113.73,113.75,19094.0,98.5575,98.5661,98.5055,98.5228,19094.0
2016-05-04 12:00:00,113.76,113.8,113.67,113.76,16453.0,98.5315,98.5661,98.4535,98.5315,16453.0
2016-05-04 12:10:00,113.79,113.91,113.78,113.8,17670.0,98.5575,98.6614,98.5488,98.5661,17670.0
2016-05-04 12:20:00,113.82,113.89,113.8,113.81,13055.0,98.5835,98.6441,98.5661,98.5748,13055.0
2016-05-04 12:30:00,113.81,113.81,113.71,113.73,14057.0,98.5748,98.5748,98.4882,98.5055,14057.0
2016-05-04 12:40:00,113.72,113.75,113.64,113.72,14921.0,98.4968,98.5228,98.4276,98.4968,14921.0
2016-05-04 12:50:00,113.74,113.84,113.68,113.68,22897.0,98.5142,98.6008,98.4622,98.4622,22897.0
2016-05-04 13:00:00,113.67,113.67,113.52,113.52,39014.0,98.4535,98.4535,98.3236,98.3236,39014.0
2016-05-04 13:10:00,113.51,113.59,113.4,113.46,45455.0,98.315,98.3842,98.2197,98.2716,45455.0
2016-05-04 13:20:00,113.47,113.59,113.47,113.58,24952.0,98.2803,98.3842,98.2803,98.3756,24952.0
2016-05-04 13:30:00,113.58,113.67,113.45,113.46,33902.0,98.3756,98.4535,98.263,98.2716,33902.0
2016-05-04 13:40:00,113.46,113.52,113.39,113.48,19826.0,98.2716,98.3236,98.211,98.289,19826.0
2016-05-04 13:50:00,113.49,113.59,113.46,113.46,25890.0,98.2976,98.3842,98.2716,98.2716,25890.0
2016-05-04 14:00:00,113.42,113.51,113.35,113.47,26312.0,98.237,98.315,98.1764,98.2803,26312.0
2016-05-04 14:10:00,113.48,113.54,113.28,113.34,57705.0,98.289,98.3409,98.1157,98.1677,57705.0
2016-05-04 14:20:00,113.39,113.48,113.29,113.43,30730.0,98.211,98.289,98.1244,98.2457,30730.0
2016-05-04 14:30:00,113.43,113.48,113.37,113.48,40148.0,98.2457,98.289,98.1937,98.289,40148.0
2016-05-04 14:40:00,113.5,113.56,113.39,113.55,27576.0,98.3063,98.3583,98.211,98.3496,27576.0
2016-05-04 14:50:00,113.55,113.59,113.5,113.52,27256.0,98.3496,98.3842,98.3063,98.3236,27256.0
2016-05-04 15:00:00,113.5,113.5,113.27,113.4,49106.0,98.3063,98.3063,98.1071,98.2197,49106.0
2016-05-04 15:10:00,113.39,113.46,113.33,113.46,33980.0,98.211,98.2716,98.1591,98.2716,33980.0
2016-05-04 15:20:00,113.45,113.59,113.45,113.5,31459.0,98.263,98.3842,98.263,98.3063,31459.0
2016-05-04 15:30:00,113.51,113.67,113.49,113.63,44085.0,98.315,98.4535,98.2976,98.4189,44085.0
2016-05-04 15:40:00,113.64,113.81,113.64,113.8,64232.0,98.4276,98.5748,98.4276,98.5661,64232.0
2016-05-04 15:50:00,113.79,113.8,113.5,113.56,133744.0,98.5575,98.5661,98.3063,98.3583,133744.0
2016-05-05 09:30:00,113.65,114.0,113.65,113.85,56857.0,98.4362,98.7394,98.4362,98.6094,56857.0
2016-05-05 09:40:00,113.89,113.91,113.62,113.75,45682.0,98.6441,98.6614,98.4102,98.5228,45682.0
2016-05-05 09:50:00,113.72,113.8,113.53,113.55,35056.0,98.4968,98.5661,98.3323,98.3496,35056.0
2016-05-05 10:00:00,113.53,113.85,113.47,113.73,26348.0,98.3323,98.6094,98.2803,98.5055,26348.0
2016-05-05 10:10:00,113.74,113.9,113.66,113.82,29942.0,98.5142,98.6527,98.4449,98.5835,29942.0
2016-05-05 10:20:00,113.8,113.89,113.6,113.63,15824.0,98.5661,98.6441,98.3929,98.4189,15824.0
2016-05-05 10:30:00,113.64,113.84,113.64,113.77,20332.0,98.4276,98.6008,98.4276,98.5402,20332.0
2016-05-05 10:40:00,113.74,113.9,113.69,113.82,12154.0,98.5142,98.6527,98.4709,98.5835,12154.0
2016-05-05 10:50:00,113.82,113.86,113.73,113.74,10340.0,98.5835,98.6181,98.5055,98.5142,10340.0
2016-05-05 11:00:00,113.75,113.77,113.57,113.61,27708.0,98.5228,98.5402,98.3669,98.4016,27708.0
2016-05-05 11:10:00,113.61,113.8,113.59,113.8,11250.0,98.4016,98.5661,98.3842,98.5661,11250.0
2016-05-05 11:20:00,113.8,113.85,113.54,113.65,19191.0,98.5661,98.6094,98.3409,98.4362,19191.0
2016-05-05 11:30:00,113.7,113.98,113.7,113.98,14126.0,98.4795,98.722,98.4795,98.722,14126.0
2016-05-05 11:40:00,113.99,114.26,113.99,114.23,35642.0,98.7307,98.9646,98.7307,98.9386,35642.0
2016-05-05 11:50:00,114.25,114.43,114.24,114.39,36992.0,98.9559,99.1118,98.9472,99.0772,36992.0
2016-05-05 12:00:00,114.39,114.4,114.17,114.17,28446.0,99.0772,99.0858,98.8866,98.8866,28446.0
2016-05-05 12:10:00,114.18,114.27,114.14,114.21,20905.0,98.8953,98.9732,98.8606,98.9212,20905.0
2016-05-05 12:20:00,114.22,114.37,114.16,114.37,43251.0,98.9299,99.0598,98.8779,99.0598,43251.0
2016-05-05 12:30:00,114.36,114.37,114.24,114.26,26380.0,99.0512,99.0598,98.9472,98.9646,26380.0
2016-05-05 12:40:00,114.28,114.33,114.25,114.32,23636.0,98.9819,99.0252,98.9559,99.0165,23636.0
2016-05-05 12:50:00,114.31,114.32,114.19,114.2,17453.0,99.0079,99.0165,98.9039,98.9126,17453.0
2016-05-05 13:00:00,114.19,114.21,114.01,114.03,21305.0,98.9039,98.9212,98.748,98.7653,21305.0
2016-05-05 13:10:00,113.98,114.04,113.9,114.0,24550.0,98.722,98.774,98.6527,98.7394,24550.0
2016-05-05 13:20:00,114.0,114.02,113.83,113.87,17695.0,98.7394,98.7567,98.5921,98.6268,17695.0
2016-05-05 13:30:00,113.86,113.89,113.77,113.83,25293.0,98.6181,98.6441,98.5402,98.5921,25293.0
2016-05-05 13:40:00,113.84,113.89,113.81,113.81,18290.0,98.6008,98.6441,98.5748,98.5748,18290.0
2016-05-05 13:50:00,113.79,113.86,113.73,113.85,16161.0,98.5575,98.6181,98.5055,98.6094,16161.0
2016-05-05 14:00:00,113.83,113.88,113.75,113.78,24807.0,98.5921,98.6354,98.5228,98.5488,24807.0
2016-05-05 14:10:00,113.78,113.85,113.74,113.82,44606.0,98.5488,98.6094,98.5142,98.5835,44606.0
2016-05-05 14:20:00,113.82,113.9,113.81,113.83,25399.0,98.5835,98.6527,98.5748,98.5921,25399.0
2016-05-05 14:30:00,113.83,113.84,113.7,113.74,37738.0,98.5921,98.6008,98.4795,98.5142,37738.0
2016-05-05 14:40:00,113.73,113.86,113.72,113.78,19081.0,98.5055,98.6181,98.4968,98.5488,19081.0
2016-05-05 14:50:00,113.78,113.81,113.66,113.67,17971.0,98.5488,98.5748,98.4449,98.4535,17971.0
2016-05-05 15:00:00,113.66,113.67,113.5,113.58,27313.0,98.4449,98.4535,98.3063,98.3756,27313.0
2016-05-05 15:10:00,113.57,113.72,113.57,113.71,47979.0,98.3669,98.4968,98.3669,98.4882,47979.0
2016-05-05 15:20:00,113.72,113.87,113.6,113.87,65925.0,98.4968,98.6268,98.3929,98.6268,65925.0
2016-05-05 15:30:00,113.86,113.88,113.8,113.88,48545.0,98.6181,98.6354,98.5661,98.6354,48545.0
2016-05-05 15:40:00,113.89,114.1,113.86,114.02,115351.0,98.6441,98.826,98.6181,98.7567,115351.0
2016-05-05 15:50:00,114.01,114.13,113.88,114.11,196011.0,98.748,98.852,98.6354,98.8346,196011.0
2016-05-06 09:30:00,113.82,114.63,113.35,114.62,101500.0,98.5835,99.285,98.1764,99.2764,101500.0
2016-05-06 09:40:00,114.62,114.89,114.42,114.42,40161.0,99.2764,99.5102,99.1031,99.1031,40161.0
2016-05-06 09:50:00,114.41,114.65,114.4,114.5,17388.0,99.0945,99.3023,99.0858,99.1724,17388.0
2016-05-06 10:00:00,114.47,114.72,114.42,114.62,44398.0,99.1464,99.363,99.1031,99.2764,44398.0
2016-05-06 10:10:00,114.64,114.67,114.36,114.47,30103.0,99.2937,99.3197,99.0512,99.1464,30103.0
2016-05-06 10:20:00,114.43,114.61,114.38,114.51,48920.0,99.1118,99.2677,99.0685,99.1811,48920.0
2016-05-06 10:30:00,114.49,114.63,114.4,114.43,29994.0,99.1638,99.285,99.0858,99.1118,29994.0
2016-05-06 10:40:00,114.45,114.54,114.36,114.5,24698.0,99.1291,99.2071,99.0512,99.1724,24698.0
2016-05-06 10:50:00,114.51,114.66,114.48,114.65,31351.0,99.1811,99.311,99.1551,99.3023,31351.0
2016-05-06 11:00:00,114.64,114.69,114.59,114.65,28499.0,99.2937,99.337,99.2504,99.3023,28499.0
2016-05-06 11:10:00,114.66,114.92,114.66,114.88,30950.0,99.311,99.5362,99.311,99.5016,30950.0
2016-05-06 11:20:00,114.9,114.93,114.81,114.93,25831.0,99.5189,99.5449,99.4409,99.5449,25831.0
2016-05-06 11:30:00,114.92,115.05,114.86,115.05,64315.0,99.5362,99.6488,99.4842,99.6488,64315.0
2016-05-06 11:40:00,115.03,115.12,114.98,115.0,20659.0,99.6315,99.7094,99.5882,99.6055,20659.0
2016-05-06 11:50:00,114.97,115.0,114.7,114.71,31998.0,99.5795,99.6055,99.3457,99.3543,31998.0
2016-05-06 12:00:00,114.72,114.73,114.61,114.69,20850.0,99.363,99.3716,99.2677,99.337,20850.0
2016-05-06 12:10:00,114.69,114.75,114.62,114.72,20807.0,99.337,99.389,99.2764,99.363,20807.0
2016-05-06 12:20:00,114.74,114.76,114.68,114.71,10938.0,99.3803,99.3976,99.3283,99.3543,10938.0
2016-05-06 12:30:00,114.72,114.73,114.61,114.67,10323.0,99.363,99.3716,99.2677,99.3197,10323.0
2016-05-06 12:40:00,114.67,114.91,114.65,114.88,17007.0,99.3197,99.5275,99.3023,99.5016,17007.0
2016-05-06 12:50:00,114.88,115.07,114.85,115.04,20023.0,99.5016,99.6661,99.4756,99.6401,20023.0
2016-05-06 13:00:00,115.04,115.14,114.95,115.09,18101.0,99.6401,99.7268,99.5622,99.6834,18101.0
2016-05-06 13:10:00,115.1,115.25,115.1,115.23,12452.0,99.6921,99.822,99.6921,99.8047,12452.0
2016-05-06 13:20:00,115.21,115.24,115.09,115.16,22186.0,99.7874,99.8134,99.6834,99.7441,22186.0
2016-05-06 13:30:00,115.15,115.22,115.11,115.15,17258.0,99.7354,99.796,99.7008,99.7354,17258.0
2016-05-06 13:40:00,115.15,115.25,115.05,115.24,26474.0,99.7354,99.822,99.6488,99.8134,26474.0
2016-05-06 13:50:00,115.25,115.31,115.14,115.29,45381.0,99.822,99.874,99.7268,99.8567,45381.0
2016-05-06 14:00:00,115.31,115.44,115.23,115.42,74523.0,99.874,99.9866,99.8047,99.9693,74523.0
2016-05-06 14:10:00,115.42,115.48,115.38,115.45,46810.0,99.9693,100.0212,99.9346,99.9953,46810.0
2016-05-06 14:20:00,115.45,115.5,115.36,115.44,60633.0,99.9953,100.0386,99.9173,99.9866,60633.0
2016-05-06 14:30:00,115.42,115.48,115.39,115.48,37941.0,99.9693,100.0212,99.9433,100.0212,37941.0
2016-05-06 14:40:00,115.47,115.61,115.44,115.52,30724.0,100.0126,100.1338,99.9866,100.0559,30724.0
2016-05-06 14:50:00,115.52,115.67,115.52,115.58,25960.0,100.0559,100.1858,100.0559,100.1079,25960.0
2016-05-06 15:00:00,115.56,115.65,115.55,115.62,29410.0,100.0905,100.1685,100.0819,100.1425,29410.0
2016-05-06 15:10:00,115.61,115.66,115.53,115.57,44434.0,100.1338,100.1771,100.0645,100.0992,44434.0
2016-05-06 15:20:00,115.57,115.59,115.51,115.54,44654.0,100.0992,100.1165,100.0472,100.0732,44654.0
2016-05-06 15:30:00,115.55,115.63,115.46,115.58,71444.0,100.0819,100.1512,100.0039,100.1079,71444.0
2016-05-06 15:40:00,115.59,115.63,115.48,115.5,92854.0,100.1165,100.1512,100.0212,100.0386,92854.0
2016-05-06 15:50:00,115.5,115.57,115.46,115.57,149788.0,100.0386,100.0992,100.0039,100.0992,149788.0
2016-05-09 09:30:00,115.28,115.91,115.0,115.6,126686.0,99.848,100.3937,99.6055,100.1252,126686.0
2016-05-09 09:40:00,115.59,116.14,115.51,116.03,85871.0,100.1165,100.5929,100.0472,100.4976,85871.0
2016-05-09 09:50:00,116.01,116.17,116.0,116.15,45920.0,100.4803,100.6189,100.4716,100.6016,45920.0
2016-05-09 10:00:00,116.15,116.23,115.94,116.06,28581.0,100.6016,100.6708,100.4197,100.5236,28581.0
2016-05-09 10:10:00,116.12,116.13,115.77,115.81,40003.0,100.5756,100.5842,100.2724,100.3071,40003.0
2016-05-09 10:20:00,115.84,115.84,115.48,115.48,19257.0,100.333,100.333,100.0212,100.0212,19257.0
2016-05-09 10:30:00,115.48,115.58,115.27,115.42,70946.0,100.0212,100.1079,99.8394,99.9693,70946.0
2016-05-09 10:40:00,115.38,115.42,115.28,115.41,31556.0,99.9346,99.9693,99.848,99.9606,31556.0
2016-05-09 10:50:00,115.45,115.53,115.38,115.5,15416.0,99.9953,100.0645,99.9346,100.0386,15416.0
2016-05-09 11:00:00,115.51,115.68,115.51,115.58,17384.0,100.0472,100.1945,100.0472,100.1079,17384.0
2016-05-09 11:10:00,115.58,115.6,115.49,115.54,17766.0,100.1079,100.1252,100.0299,100.0732,17766.0
2016-05-09 11:20:00,115.55,115.63,115.49,115.5,16179.0,100.0819,100.1512,100.0299,100.0386,16179.0
2016-05-09 11:30:00,115.53,115.58,115.42,115.56,21868.0,100.0645,100.1079,99.9693,100.0905,21868.0
2016-05-09 11:40:00,115.58,115.72,115.54,115.71,11204.0,100.1079,100.2291,100.0732,100.2205,11204.0
2016-05-09 11:50:00,115.73,115.77,115.55,115.55,19122.0,100.2378,100.2724,100.0819,100.0819,19122.0
2016-05-09 12:00:00,115.54,115.61,115.39,115.42,17286.0,100.0732,100.1338,99.9433,99.9693,17286.0
2016-05-09 12:10:00,115.43,115.55,115.41,115.48,18454.0,99.9779,100.0819,99.9606,100.0212,18454.0
2016-05-09 12:20:00,115.47,115.54,115.4,115.54,22846.0,100.0126,100.0732,99.952,100.0732,22846.0
2016-05-09 12:30:00,115.55,115.65,115.54,115.59,19390.0,100.0819,100.1685,100.0732,100.1165,19390.0
2016-05-09 12:40:00,115.59,115.6,115.51,115.54,14098.0,100.1165,100.1252,100.0472,100.0732,14098.0
2016-05-09 12:50:00,115.54,115.54,115.42,115.5,8594.0,100.0732,100.0732,99.9693,100.0386,8594.0
2016-05-09 13:00:00,115.49,115.65,115.49,115.65,12149.0,100.0299,100.1685,100.0299,100.1685,12149.0
2016-05-09 13:10:00,115.63,115.7,115.63,115.67,16907.0,100.1512,100.2118,100.1512,100.1858,16907.0
2016-05-09 13:20:00,115.66,115.67,115.54,115.58,14906.0,100.1771,100.1858,100.0732,100.1079,14906.0
2016-05-09 13:30:00,115.57,115.73,115.57,115.59,19941.0,100.0992,100.2378,100.0992,100.1165,19941.0
2016-05-09 13:40:00,115.62,115.71,115.6,115.7,7716.0,100.1425,100.2205,100.1252,100.2118,7716.0
2016-05-09 13:50:00,115.71,115.74,115.62,115.63,9857.0,100.2205,100.2464,100.1425,100.1512,9857.0
2016-05-09 14:00:00,115.64,115.74,115.52,115.55,15313.0,100.1598,100.2464,100.0559,100.0819,15313.0
2016-05-09 14:10:00,115.55,115.67,115.51,115.56,18252.0,100.0819,100.1858,100.0472,100.0905,18252.0
2016-05-09 14:20:00,115.56,115.67,115.51,115.62,24334.0,100.0905,100.1858,100.0472,100.1425,24334.0
2016-05-09 14:30:00,115.63,115.67,115.53,115.62,28124.0,100.1512,100.1858,100.0645,100.1425,28124.0
2016-05-09 14:40:00,115.62,115.65,115.6,115.64,13660.0,100.1425,100.1685,100.1252,100.1598,13660.0
2016-05-09 14:50:00,115.64,115.89,115.64,115.84,22861.0,100.1598,100.3764,100.1598,100.333,22861.0
2016-05-09 15:00:00,115.85,115.85,115.77,115.81,15856.0,100.3417,100.3417,100.2724,100.3071,15856.0
2016-05-09 15:10:00,115.8,115.8,115.63,115.67,23445.0,100.2984,100.2984,100.1512,100.1858,23445.0
2016-05-09 15:20:00,115.66,115.7,115.58,115.6,23383.0,100.1771,100.2118,100.1079,100.1252,23383.0
2016-05-09 15:30:00,115.6,115.65,115.54,115.56,31455.0,100.1252,100.1685,100.0732,100.0905,31455.0
2016-05-09 15:40:00,115.56,115.69,115.53,115.64,45686.0,100.0905,100.2031,100.0645,100.1598,45686.0
2016-05-09 15:50:00,115.63,115.64,115.4,115.51,71709.0,100.1512,100.1598,99.952,100.0472,71709.0
2016-05-10 09:30:00,115.59,115.96,115.48,115.73,89486.0,100.1165,100.437,100.0212,100.2378,89486.0
2016-05-10 09:40:00,115.79,116.05,115.78,116.03,61987.0,100.2897,100.5149,100.2811,100.4976,61987.0
2016-05-10 09:50:00,116.05,116.32,116.02,116.31,97420.0,100.5149,100.7488,100.489,100.7401,97420.0
2016-05-10 10:00:00,116.3,116.37,116.21,116.35,52559.0,100.7315,100.7921,100.6535,100.7748,52559.0
2016-05-10 10:10:00,116.34,116.4,116.2,116.37,43665.0,100.7661,100.8181,100.6449,100.7921,43665.0
2016-05-10 10:20:00,116.38,116.43,116.15,116.21,29044.0,100.8008,100.8441,100.6016,100.6535,29044.0
2016-05-10 10:30:00,116.23,116.49,116.16,116.48,24691.0,100.6708,100.896,100.6102,100.8874,24691.0
2016-05-10 10:40:00,116.48,116.56,116.45,116.51,57018.0,100.8874,100.9567,100.8614,100.9134,57018.0
2016-05-10 10:50:00,116.53,116.62,116.49,116.62,49874.0,100.9307,101.0086,100.896,101.0086,49874.0
2016-05-10 11:00:00,116.61,116.73,116.59,116.65,51524.0,101.0,101.1039,100.9827,101.0346,51524.0
2016-05-10 11:10:00,116.65,116.73,116.6,116.62,28355.0,101.0346,101.1039,100.9913,101.0086,28355.0
2016-05-10 11:20:00,116.62,116.62,116.35,116.39,38887.0,101.0086,101.0086,100.7748,100.8094,38887.0
2016-05-10 11:30:00,116.42,116.59,116.39,116.59,24668.0,100.8354,100.9827,100.8094,100.9827,24668.0
2016-05-10 11:40:00,116.58,116.61,116.51,116.59,21062.0,100.974,101.0,100.9134,100.9827,21062.0
2016-05-10 11:50:00,116.59,116.71,116.57,116.64,27216.0,100.9827,101.0866,100.9653,101.026,27216.0
2016-05-10 12:00:00,116.66,116.67,116.47,116.49,14859.0,101.0433,101.0519,100.8787,100.896,14859.0
2016-05-10 12:10:00,116.49,116.61,116.49,116.59,23571.0,100.896,101.0,100.896,100.9827,23571.0
2016-05-10 12:20:00,116.58,116.62,116.5,116.54,17514.0,100.974,101.0086,100.9047,100.9393,17514.0
2016-05-10 12:30:00,116.54,116.55,116.41,116.49,12404.0,100.9393,100.948,100.8267,100.896,12404.0
2016-05-10 12:40:00,116.48,116.53,116.45,116.49,9466.0,100.8874,100.9307,100.8614,100.896,9466.0
2016-05-10 12:50:00,116.49,116.53,116.46,116.5,9947.0,100.896,100.9307,100.8701,100.9047,9947.0
2016-05-10 13:00:00,116.49,116.55,116.46,116.5,12695.0,100.896,100.948,100.8701,100.9047,12695.0
2016-05-10 13:10:00,116.51,116.54,116.43,116.45,12197.0,100.9134,100.9393,100.8441,100.8614,12197.0
2016-05-10 13:20:00,116.46,116.5,116.36,116.41,16572.0,100.8701,100.9047,100.7834,100.8267,16572.0
2016-05-10 13:30:00,116.42,116.44,116.35,116.36,11271.0,100.8354,100.8527,100.7748,100.7834,11271.0
2016-05-10 13:40:00,116.35,116.45,116.35,116.45,8192.0,100.7748,100.8614,100.7748,100.8614,8192.0
2016-05-10 13:50:00,116.43,116.49,116.42,116.44,13861.0,100.8441,100.896,100.8354,100.8527,13861.0
2016-05-10 14:00:00,116.44,116.5,116.41,116.48,15650.0,100.8527,100.9047,100.8267,100.8874,15650.0
2016-05-10 14:10:00,116.49,116.52,116.43,116.5,18556.0,100.896,100.922,100.8441,100.9047,18556.0
2016-05-10 14:20:00,116.49,116.6,116.48,116.6,18552.0,100.896,100.9913,100.8874,100.9913,18552.0
2016-05-10 14:30:00,116.6,116.68,116.55,116.66,19451.0,100.9913,101.0606,100.948,101.0433,19451.0
2016-05-10 14:40:00,116.67,116.73,116.62,116.64,42876.0,101.0519,101.1039,101.0086,101.026,42876.0
2016-05-10 14:50:00,116.64,116.69,116.6,116.64,17844.0,101.026,101.0693,100.9913,101.026,17844.0
2016-05-10 15:00:00,116.61,116.7,116.6,116.63,26502.0,101.0,101.0779,100.9913,101.0173,26502.0
2016-05-10 15:10:00,116.63,116.75,116.62,116.72,22779.0,101.0173,101.1212,101.0086,101.0952,22779.0
2016-05-10 15:20:00,116.7,116.88,116.7,116.87,51924.0,101.0779,101.2338,101.0779,101.2252,51924.0
2016-05-10 15:30:00,116.87,116.87,116.78,116.83,30617.0,101.2252,101.2252,101.1472,101.1905,30617.0
2016-05-10 15:40:00,116.82,116.92,116.8,116.91,57819.0,101.1819,101.2685,101.1645,101.2598,57819.0
2016-05-10 15:50:00,116.91,116.95,116.8,116.93,113017.0,101.2598,101.2945,101.1645,101.2771,113017.0
2016-05-11 09:30:00,116.99,116.99,116.74,116.89,76443.0,101.3291,101.3291,101.1126,101.2425,76443.0
2016-05-11 09:40:00,116.89,116.91,116.65,116.86,51136.0,101.2425,101.2598,101.0346,101.2165,51136.0
2016-05-11 09:50:00,116.82,116.84,116.47,116.71,59577.0,101.1819,101.1992,100.8787,101.0866,59577.0
2016-05-11 10:00:00,116.72,116.76,116.57,116.65,27469.0,101.0952,101.1299,100.9653,101.0346,27469.0
2016-05-11 10:10:00,116.63,116.81,116.6,116.67,27499.0,101.0173,101.1732,100.9913,101.0519,27499.0
2016-05-11 10:20:00,116.68,116.88,116.58,116.88,61774.0,101.0606,101.2338,100.974,101.2338,61774.0
2016-05-11 10:30:00,116.88,116.93,116.74,116.79,44880.0,101.2338,101.2771,101.1126,101.1559,44880.0
2016-05-11 10:40:00,116.78,116.8,116.45,116.45,22033.0,101.1472,101.1645,100.8614,100.8614,22033.0
2016-05-11 10:50:00,116.44,116.45,116.14,116.3,63954.0,100.8527,100.8614,100.5929,100.7315,63954.0
2016-05-11 11:00:00,116.31,116.37,116.14,116.23,25148.0,100.7401,100.7921,100.5929,100.6708,25148.0
2016-05-11 11:10:00,116.24,116.4,116.19,116.32,33189.0,100.6795,100.8181,100.6362,100.7488,33189.0
2016-05-11 11:20:00,116.31,116.39,116.29,116.36,17487.0,100.7401,100.8094,100.7228,100.7834,17487.0
2016-05-11 11:30:00,116.36,116.47,116.27,116.36,43534.0,100.7834,100.8787,100.7055,100.7834,43534.0
2016-05-11 11:40:00,116.36,116.48,116.36,116.37,38120.0,100.7834,100.8874,100.7834,100.7921,38120.0
2016-05-11 11:50:00,116.38,116.41,116.19,116.22,12138.0,100.8008,100.8267,100.6362,100.6622,12138.0
2016-05-11 12:00:00,116.22,116.42,116.21,116.41,15704.0,100.6622,100.8354,100.6535,100.8267,15704.0
2016-05-11 12:10:00,116.43,116.55,116.42,116.53,12649.0,100.8441,100.948,100.8354,100.9307,12649.0
2016-05-11 12:20:00,116.55,116.57,116.47,116.53,15366.0,100.948,100.9653,100.8787,100.9307,15366.0
2016-05-11 12:30:00,116.51,116.58,116.49,116.55,19906.0,100.9134,100.974,100.896,100.948,19906.0
2016-05-11 12:40:00,116.54,116.57,116.49,116.52,10966.0,100.9393,100.9653,100.896,100.922,10966.0
2016-05-11 12:50:00,116.5,116.51,116.43,116.48,10137.0,100.9047,100.9134,100.8441,100.8874,10137.0
2016-05-11 13:00:00,116.48,116.61,116.43,116.61,13387.0,100.8874,101.0,100.8441,101.0,13387.0
2016-05-11 13:10:00,116.61,116.65,116.56,116.57,6631.0,101.0,101.0346,100.9567,100.9653,6631.0
2016-05-11 13:20:00,116.57,116.58,116.44,116.52,21048.0,100.9653,100.974,100.8527,100.922,21048.0
2016-05-11 13:30:00,116.53,116.56,116.42,116.45,14008.0,100.9307,100.9567,100.8354,100.8614,14008.0
2016-05-11 13:40:00,116.45,116.46,116.34,116.36,13020.0,100.8614,100.8701,100.7661,100.7834,13020.0
2016-05-11 13:50:00,116.35,116.36,116.27,116.28,15900.0,100.7748,100.7834,100.7055,100.7141,15900.0
2016-05-11 14:00:00,116.25,116.28,116.19,116.19,10148.0,100.6882,100.7141,100.6362,100.6362,10148.0
2016-05-11 14:10:00,116.18,116.23,116.07,116.13,19880.0,100.6275,100.6708,100.5323,100.5842,19880.0
2016-05-11 14:20:00,116.13,116.21,116.04,116.21,31041.0,100.5842,100.6535,100.5063,100.6535,31041.0
2016-05-11 14:30:00,116.21,116.26,116.15,116.26,20164.0,100.6535,100.6968,100.6016,100.6968,20164.0
2016-05-11 14:40:00,116.25,116.26,115.97,116.03,25328.0,100.6882,100.6968,100.4456,100.4976,25328.0
2016-05-11 14:50:00,116.04,116.06,115.93,115.93,23744.0,100.5063,100.5236,100.411,100.411,23744.0
2016-05-11 15:00:00,115.95,116.02,115.86,115.99,38316.0,100.4283,100.489,100.3504,100.463,38316.0
2016-05-11 15:10:00,115.99,116.04,115.9,115.9,26329.0,100.463,100.5063,100.385,100.385,26329.0
2016-05-11 15:20:00,115.9,116.04,115.87,116.02,31352.0,100.385,100.5063,100.359,100.489,31352.0
2016-05-11 15:30:00,116.02,116.15,115.99,116.11,35695.0,100.489,100.6016,100.463,100.5669,35695.0
2016-05-11 15:40:00,116.1,116.18,116.01,116.13,52104.0,100.5582,100.6275,100.4803,100.5842,52104.0
2016-05-11 15:50:00,116.12,116.12,115.97,115.99,89471.0,100.5756,100.5756,100.4456,100.463,89471.0
2016-05-12 09:30:00,116.42,116.44,115.89,115.95,54752.0,100.8354,100.8527,100.3764,100.4283,54752.0
2016-05-12 09:40:00,115.96,116.29,115.82,116.16,32637.0,100.437,100.7228,100.3157,100.6102,32637.0
2016-05-12 09:50:00,116.14,116.37,116.13,116.17,28016.0,100.5929,100.7921,100.5842,100.6189,28016.0
2016-05-12 10:00:00,116.2,116.5,116.2,116.44,22269.0,100.6449,100.9047,100.6449,100.8527,22269.0
2016-05-12 10:10:00,116.44,116.57,116.34,116.34,69166.0,100.8527,100.9653,100.7661,100.7661,69166.0
2016-05-12 10:20:00,116.36,116.4,116.17,116.17,39494.0,100.7834,100.8181,100.6189,100.6189,39494.0
2016-05-12 10:30:00,116.15,116.31,116.05,116.27,89027.0,100.6016,100.7401,100.5149,100.7055,89027.0
2016-05-12 10:40:00,116.25,116.26,116.01,116.13,35644.0,100.6882,100.6968,100.4803,100.5842,35644.0
2016-05-12 10:50:00,116.12,116.3,116.12,116.25,39098.0,100.5756,100.7315,100.5756,100.6882,39098.0
2016-05-12 11:00:00,116.24,116.3,116.01,116.16,36377.0,100.6795,100.7315,100.4803,100.6102,36377.0
2016-05-12 11:10:00,116.16,116.22,116.07,116.18,28339.0,100.6102,100.6622,100.5323,100.6275,28339.0
2016-05-12 11:20:00,116.2,116.2,116.01,116.03,28182.0,100.6449,100.6449,100.4803,100.4976,28182.0
2016-05-12 11:30:00,116.03,116.18,116.01,116.17,61288.0,100.4976,100.6275,100.4803,100.6189,61288.0
2016-05-12 11:40:00,116.16,116.17,116.0,116.1,59439.0,100.6102,100.6189,100.4716,100.5582,59439.0
2016-05-12 11:50:00,116.12,116.14,115.86,115.88,74202.0,100.5756,100.5929,100.3504,100.3677,74202.0
2016-05-12 12:00:00,115.87,115.87,115.57,115.69,56934.0,100.359,100.359,100.0992,100.2031,56934.0
2016-05-12 12:10:00,115.7,115.78,115.64,115.65,14504.0,100.2118,100.2811,100.1598,100.1685,14504.0
2016-05-12 12:20:00,115.64,115.71,115.56,115.68,23823.0,100.1598,100.2205,100.0905,100.1945,23823.0
2016-05-12 12:30:00,115.69,115.73,115.47,115.56,22114.0,100.2031,100.2378,100.0126,100.0905,22114.0
2016-05-12 12:40:00,115.56,115.75,115.54,115.75,52059.0,100.0905,100.2551,100.0732,100.2551,52059.0
2016-05-12 12:50:00,115.75,115.78,115.68,115.77,21123.0,100.2551,100.2811,100.1945,100.2724,21123.0
2016-05-12 13:00:00,115.77,115.86,115.75,115.81,31417.0,100.2724,100.3504,100.2551,100.3071,31417.0
2016-05-12 13:10:00,115.81,115.82,115.71,115.78,20765.0,100.3071,100.3157,100.2205,100.2811,20765.0
2016-05-12 13:20:00,115.8,115.83,115.77,115.78,15219.0,100.2984,100.3244,100.2724,100.2811,15219.0
2016-05-12 13:30:00,115.77,115.77,115.58,115.61,21549.0,100.2724,100.2724,100.1079,100.1338,21549.0
2016-05-12 13:40:00,115.62,115.8,115.57,115.74,79949.0,100.1425,100.2984,100.0992,100.2464,79949.0
2016-05-12 13:50:00,115.76,115.97,115.74,115.96,58289.0,100.2638,100.4456,100.2464,100.437,58289.0
2016-05-12 14:00:00,115.97,116.38,115.97,116.38,33599.0,100.4456,100.8008,100.4456,100.8008,33599.0
2016-05-12 14:10:00,116.4,116.57,116.36,116.44,28473.0,100.8181,100.9653,100.7834,100.8527,28473.0
2016-05-12 14:20:00,116.44,116.48,116.36,116.42,33313.0,100.8527,100.8874,100.7834,100.8354,33313.0
2016-05-12 14:30:00,116.42,116.45,116.34,116.4,23248.0,100.8354,100.8614,100.7661,100.8181,23248.0
2016-05-12 14:40:00,116.4,116.6,116.37,116.6,25185.0,100.8181,100.9913,100.7921,100.9913,25185.0
2016-05-12 14:50:00,116.59,116.63,116.46,116.52,26654.0,100.9827,101.0173,100.8701,100.922,26654.0
2016-05-12 15:00:00,116.53,116.53,116.38,116.44,29878.0,100.9307,100.9307,100.8008,100.8527,29878.0
2016-05-12 15:10:00,116.44,116.5,116.34,116.37,39362.0,100.8527,100.9047,100.7661,100.7921,39362.0
2016-05-12 15:20:00,116.37,116.39,116.29,116.34,43639.0,100.7921,100.8094,100.7228,100.7661,43639.0
2016-05-12 15:30:00,116.32,116.43,116.28,116.4,52386.0,100.7488,100.8441,100.7141,100.8181,52386.0
2016-05-12 15:40:00,116.41,116.51,116.41,116.47,72283.0,100.8267,100.9134,100.8267,100.8787,72283.0
2016-05-12 15:50:00,116.47,116.47,116.26,116.39,182471.0,100.8787,100.8787,100.6968,100.8094,182471.0
2016-05-13 09:30:00,116.22,116.24,115.7,116.2,50591.0,100.6622,100.6795,100.2118,100.6449,50591.0
2016-05-13 09:40:00,116.18,116.3,116.01,116.18,32769.0,100.6275,100.7315,100.4803,100.6275,32769.0
2016-05-13 09:50:00,116.21,116.29,115.96,116.27,125137.0,100.6535,100.7228,100.437,100.7055,125137.0
2016-05-13 10:00:00,116.29,116.52,116.12,116.23,29799.0,100.7228,100.922,100.5756,100.6708,29799.0
2016-05-13 10:10:00,116.2,116.37,116.17,116.37,17644.0,100.6449,100.7921,100.6189,100.7921,17644.0
2016-05-13 10:20:00,116.39,116.43,116.21,116.24,28258.0,100.8094,100.8441,100.6535,100.6795,28258.0
2016-05-13 10:30:00,116.24,116.47,116.18,116.39,37068.0,100.6795,100.8787,100.6275,100.8094,37068.0
2016-05-13 10:40:00,116.38,116.47,116.04,116.06,24593.0,100.8008,100.8787,100.5063,100.5236,24593.0
2016-05-13 10:50:00,116.07,116.27,116.07,116.1,35542.0,100.5323,100.7055,100.5323,100.5582,35542.0
2016-05-13 11:00:00,116.1,116.38,116.06,116.37,51886.0,100.5582,100.8008,100.5236,100.7921,51886.0
2016-05-13 11:10:00,116.4,116.47,116.29,116.43,54822.0,100.8181,100.8787,100.7228,100.8441,54822.0
2016-05-13 11:20:00,116.43,116.63,116.38,116.57,79184.0,100.8441,101.0173,100.8008,100.9653,79184.0
2016-05-13 11:30:00,116.56,116.56,116.35,116.47,22073.0,100.9567,100.9567,100.7748,100.8787,22073.0
2016-05-13 11:40:00,116.45,116.59,116.42,116.44,16366.0,100.8614,100.9827,100.8354,100.8527,16366.0
2016-05-13 11:50:00,116.41,116.51,116.32,116.39,18221.0,100.8267,100.9134,100.7488,100.8094,18221.0
2016-05-13 12:00:00,116.4,116.46,116.27,116.27,21922.0,100.8181,100.8701,100.7055,100.7055,21922.0
2016-05-13 12:10:00,116.28,116.44,116.26,116.43,11285.0,100.7141,100.8527,100.6968,100.8441,11285.0
2016-05-13 12:20:00,116.43,116.5,116.38,116.43,23155.0,100.8441,100.9047,100.8008,100.8441,23155.0
2016-05-13 12:30:00,116.43,116.52,116.32,116.33,20931.0,100.8441,100.922,100.7488,100.7575,20931.0
2016-05-13 12:40:00,116.34,116.34,116.19,116.27,13589.0,100.7661,100.7661,100.6362,100.7055,13589.0
2016-05-13 12:50:00,116.27,116.27,116.14,116.18,14572.0,100.7055,100.7055,100.5929,100.6275,14572.0
2016-05-13 13:00:00,116.16,116.31,116.16,116.31,13604.0,100.6102,100.7401,100.6102,100.7401,13604.0
2016-05-13 13:10:00,116.3,116.37,116.18,116.19,15856.0,100.7315,100.7921,100.6275,100.6362,15856.0
2016-05-13 13:20:00,116.17,116.2,115.95,115.97,18821.0,100.6189,100.6449,100.4283,100.4456,18821.0
2016-05-13 13:30:00,115.96,116.03,115.94,115.96,28137.0,100.437,100.4976,100.4197,100.437,28137.0
2016-05-13 13:40:00,115.94,116.06,115.87,115.88,14374.0,100.4197,100.5236,100.359,100.3677,14374.0
2016-05-13 13:50:00,115.87,115.87,115.66,115.68,21201.0,100.359,100.359,100.1771,100.1945,21201.0
2016-05-13 14:00:00,115.68,115.73,115.63,115.72,33901.0,100.1945,100.2378,100.1512,100.2291,33901.0
2016-05-13 14:10:00,115.7,115.75,115.64,115.66,23260.0,100.2118,100.2551,100.1598,100.1771,23260.0
2016-05-13 14:20:00,115.64,115.64,115.38,115.48,28264.0,100.1598,100.1598,99.9346,100.0212,28264.0
2016-05-13 14:30:00,115.48,115.48,115.21,115.23,36176.0,100.0212,100.0212,99.7874,99.8047,36176.0
2016-05-13 14:40:00,115.22,115.41,115.14,115.41,16263.0,99.796,99.9606,99.7268,99.9606,16263.0
2016-05-13 14:50:00,115.41,115.51,115.29,115.42,22002.0,99.9606,100.0472,99.8567,99.9693,22002.0
2016-05-13 15:00:00,115.4,115.45,115.28,115.28,25770.0,99.952,99.9953,99.848,99.848,25770.0
2016-05-13 15:10:00,115.3,115.54,115.29,115.52,29474.0,99.8653,100.0732,99.8567,100.0559,29474.0
2016-05-13 15:20:00,115.53,115.59,115.41,115.41,29776.0,100.0645,100.1165,99.9606,99.9606,29776.0
2016-05-13 15:30:00,115.42,115.49,115.33,115.43,39701.0,99.9693,100.0299,99.8913,99.9779,39701.0
2016-05-13 15:40:00,115.45,115.52,115.38,115.47,67518.0,99.9953,100.0559,99.9346,100.0126,67518.0
2016-05-13 15:50:00,115.46,115.52,115.37,115.44,147333.0,100.0039,100.0559,99.926,99.9866,147333.0
2016-05-16 09:30:00,115.62,115.95,115.01,115.95,69472.0,100.1425,100.4283,99.6142,100.4283,69472.0
2016-05-16 09:40:00,115.98,116.04,115.78,115.85,18880.0,100.4543,100.5063,100.2811,100.3417,18880.0
2016-05-16 09:50:00,115.83,116.31,115.83,116.28,40532.0,100.3244,100.7401,100.3244,100.7141,40532.0
2016-05-16 10:00:00,116.29,116.31,115.9,116.01,43246.0,100.7228,100.7401,100.385,100.4803,43246.0
2016-05-16 10:10:00,116.01,116.14,116.0,116.11,46512.0,100.4803,100.5929,100.4716,100.5669,46512.0
2016-05-16 10:20:00,116.11,116.29,116.02,116.11,41380.0,100.5669,100.7228,100.489,100.5669,41380.0
2016-05-16 10:30:00,116.13,116.26,116.1,116.19,41163.0,100.5842,100.6968,100.5582,100.6362,41163.0
2016-05-16 10:40:00,116.18,116.24,116.12,116.23,28181.0,100.6275,100.6795,100.5756,100.6708,28181.0
2016-05-16 10:50:00,116.23,116.27,116.08,116.13,120320.0,100.6708,100.7055,100.5409,100.5842,120320.0
2016-05-16 11:00:00,116.14,116.32,116.14,116.29,110065.0,100.5929,100.7488,100.5929,100.7228,110065.0
2016-05-16 11:10:00,116.28,116.38,116.14,116.32,76310.0,100.7141,100.8008,100.5929,100.7488,76310.0
2016-05-16 11:20:00,116.32,116.6,116.31,116.58,57406.0,100.7488,100.9913,100.7401,100.974,57406.0
2016-05-16 11:30:00,116.58,116.62,116.28,116.52,190792.0,100.974,101.0086,100.7141,100.922,190792.0
2016-05-16 11:40:00,116.53,116.56,116.43,116.53,56485.0,100.9307,100.9567,100.8441,100.9307,56485.0
2016-05-16 11:50:00,116.54,116.54,116.38,116.52,111019.0,100.9393,100.9393,100.8008,100.922,111019.0
2016-05-16 12:00:00,116.52,116.54,116.49,116.5,46691.0,100.922,100.9393,100.896,100.9047,46691.0
2016-05-16 12:10:00,116.5,116.62,116.48,116.61,49612.0,100.9047,101.0086,100.8874,101.0,49612.0
2016-05-16 12:20:00,116.61,116.69,116.54,116.59,36078.0,101.0,101.0693,100.9393,100.9827,36078.0
2016-05-16 12:30:00,116.6,116.74,116.59,116.69,17814.0,100.9913,101.1126,100.9827,101.0693,17814.0
2016-05-16 12:40:00,116.69,116.82,116.65,116.79,24765.0,101.0693,101.1819,101.0346,101.1559,24765.0
2016-05-16 12:50:00,116.79,116.9,116.77,116.88,15817.0,101.1559,101.2512,101.1386,101.2338,15817.0
2016-05-16 13:00:00,116.89,117.0,116.87,116.97,52353.0,101.2425,101.3378,101.2252,101.3118,52353.0
2016-05-16 13:10:00,116.98,117.15,116.96,117.11,39465.0,101.3204,101.4677,101.3031,101.433,39465.0
2016-05-16 13:20:00,117.12,117.17,117.04,117.07,14808.0,101.4417,101.485,101.3724,101.3984,14808.0
2016-05-16 13:30:00,117.06,117.08,117.02,117.03,16227.0,101.3897,101.4071,101.3551,101.3637,16227.0
2016-05-16 13:40:00,117.02,117.02,116.92,117.0,62892.0,101.3551,101.3551,101.2685,101.3378,62892.0
2016-05-16 13:50:00,116.99,117.05,116.92,117.0,39542.0,101.3291,101.3811,101.2685,101.3378,39542.0
2016-05-16 14:00:00,116.98,117.15,116.98,117.03,31260.0,101.3204,101.4677,101.3204,101.3637,31260.0
2016-05-16 14:10:00,117.05,117.12,117.03,117.09,39246.0,101.3811,101.4417,101.3637,101.4157,39246.0
2016-05-16 14:20:00,117.1,117.25,117.1,117.25,19314.0,101.4244,101.5543,101.4244,101.5543,19314.0
2016-05-16 14:30:00,117.25,117.36,117.22,117.26,42682.0,101.5543,101.6496,101.5283,101.563,42682.0
2016-05-16 14:40:00,117.26,117.44,117.25,117.41,34927.0,101.563,101.7189,101.5543,101.6929,34927.0
2016-05-16 14:50:00,117.41,117.46,117.31,117.44,41085.0,101.6929,101.7362,101.6063,101.7189,41085.0
2016-05-16 15:00:00,117.43,117.59,117.39,117.55,41888.0,101.7102,101.8488,101.6756,101.8141,41888.0
2016-05-16 15:10:00,117.55,117.56,117.32,117.38,33548.0,101.8141,101.8228,101.6149,101.6669,33548.0
2016-05-16 15:20:00,117.38,117.42,117.28,117.36,57545.0,101.6669,101.7015,101.5803,101.6496,57545.0
2016-05-16 15:30:00,117.35,117.43,117.14,117.27,61884.0,101.6409,101.7102,101.459,101.5716,61884.0
2016-05-16 15:40:00,117.27,117.28,117.12,117.22,60955.0,101.5716,101.5803,101.4417,101.5283,60955.0
2016-05-16 15:50:00,117.23,117.23,117.12,117.16,153597.0,101.537,101.537,101.4417,101.4763,153597.0
2016-05-17 09:30:00,117.31,117.47,116.79,117.08,61786.0,101.6063,101.7448,101.1559,101.4071,61786.0
2016-05-17 09:40:00,117.08,117.12,116.77,116.85,90115.0,101.4071,101.4417,101.1386,101.2078,90115.0
2016-05-17 09:50:00,116.8,116.8,116.43,116.51,30861.0,101.1645,101.1645,100.8441,100.9134,30861.0
2016-05-17 10:00:00,116.53,116.71,116.5,116.71,44255.0,100.9307,101.0866,100.9047,101.0866,44255.0
2016-05-17 10:10:00,116.73,117.02,116.63,116.98,38681.0,101.1039,101.3551,101.0173,101.3204,38681.0
2016-05-17 10:20:00,116.99,117.11,116.89,117.0,66245.0,101.3291,101.433,101.2425,101.3378,66245.0
2016-05-17 10:30:00,116.99,117.05,116.88,117.01,38923.0,101.3291,101.3811,101.2338,101.3464,38923.0
2016-05-17 10:40:00,117.01,117.32,116.97,117.3,39003.0,101.3464,101.6149,101.3118,101.5976,39003.0
2016-05-17 10:50:00,117.3,117.4,117.1,117.37,38167.0,101.5976,101.6842,101.4244,101.6582,38167.0
2016-05-17 11:00:00,117.36,117.41,117.18,117.21,42079.0,101.6496,101.6929,101.4937,101.5197,42079.0
2016-05-17 11:10:00,117.25,117.46,117.12,117.43,41846.0,101.5543,101.7362,101.4417,101.7102,41846.0
2016-05-17 11:20:00,117.44,117.5,117.2,117.2,44888.0,101.7189,101.7708,101.511,101.511,44888.0
2016-05-17 11:30:00,117.21,117.21,117.07,117.1,30162.0,101.5197,101.5197,101.3984,101.4244,30162.0
2016-05-17 11:40:00,117.11,117.21,116.95,117.17,25336.0,101.433,101.5197,101.2945,101.485,25336.0
2016-05-17 11:50:00,117.18,117.29,117.18,117.23,21323.0,101.4937,101.5889,101.4937,101.537,21323.0
2016-05-17 12:00:00,117.22,117.3,117.15,117.15,28919.0,101.5283,101.5976,101.4677,101.4677,28919.0
2016-05-17 12:10:00,117.19,117.21,117.02,117.06,28526.0,101.5023,101.5197,101.3551,101.3897,28526.0
2016-05-17 12:20:00,117.05,117.07,116.96,117.04,21146.0,101.3811,101.3984,101.3031,101.3724,21146.0
2016-05-17 12:30:00,117.05,117.09,116.99,117.06,18965.0,101.3811,101.4157,101.3291,101.3897,18965.0
2016-05-17 12:40:00,117.05,117.08,117.02,117.06,22763.0,101.3811,101.4071,101.3551,101.3897,22763.0
2016-05-17 12:50:00,117.06,117.06,116.86,116.97,29974.0,101.3897,101.3897,101.2165,101.3118,29974.0
2016-05-17 13:00:00,116.98,117.01,116.93,117.0,51686.0,101.3204,101.3464,101.2771,101.3378,51686.0
2016-05-17 13:10:00,117.0,117.03,116.91,117.03,21884.0,101.3378,101.3637,101.2598,101.3637,21884.0
2016-05-17 13:20:00,117.05,117.1,116.99,117.07,17937.0,101.3811,101.4244,101.3291,101.3984,17937.0
2016-05-17 13:30:00,117.06,117.08,116.98,116.98,20754.0,101.3897,101.4071,101.3204,101.3204,20754.0
2016-05-17 13:40:00,116.98,117.04,116.84,116.84,19611.0,101.3204,101.3724,101.1992,101.1992,19611.0
2016-05-17 13:50:00,116.86,116.86,116.51,116.52,31420.0,101.2165,101.2165,100.9134,100.922,31420.0
2016-05-17 14:00:00,116.51,116.54,116.42,116.48,32446.0,100.9134,100.9393,100.8354,100.8874,32446.0
2016-05-17 14:10:00,116.48,116.58,116.26,116.26,33426.0,100.8874,100.974,100.6968,100.6968,33426.0
2016-05-17 14:20:00,116.26,116.32,115.99,116.21,40538.0,100.6968,100.7488,100.463,100.6535,40538.0
2016-05-17 14:30:00,116.2,116.29,116.12,116.17,25402.0,100.6449,100.7228,100.5756,100.6189,25402.0
2016-05-17 14:40:00,116.18,116.28,116.11,116.21,38029.0,100.6275,100.7141,100.5669,100.6535,38029.0
2016-05-17 14:50:00,116.19,116.28,116.08,116.27,24106.0,100.6362,100.7141,100.5409,100.7055,24106.0
2016-05-17 15:00:00,116.28,116.34,116.16,116.27,45446.0,100.7141,100.7661,100.6102,100.7055,45446.0
2016-05-17 15:10:00,116.26,116.26,116.06,116.07,46886.0,100.6968,100.6968,100.5236,100.5323,46886.0
2016-05-17 15:20:00,116.06,116.12,115.87,116.03,38493.0,100.5236,100.5756,100.359,100.4976,38493.0
2016-05-17 15:30:00,116.02,116.33,116.0,116.33,52736.0,100.489,100.7575,100.4716,100.7575,52736.0
2016-05-17 15:40:00,116.33,116.35,116.09,116.12,88853.0,100.7575,100.7748,100.5496,100.5756,88853.0
2016-05-17 15:50:00,116.13,116.32,116.13,116.2,127433.0,100.5842,100.7488,100.5842,100.6449,127433.0
2016-05-18 09:30:00,116.06,116.36,115.46,115.5,82063.0,100.5236,100.7834,100.0039,100.0386,82063.0
2016-05-18 09:40:00,115.51,116.01,115.51,115.98,41533.0,100.0472,100.4803,100.0472,100.4543,41533.0
2016-05-18 09:50:00,115.96,116.13,115.96,116.07,13380.0,100.437,100.5842,100.437,100.5323,13380.0
2016-05-18 10:00:00,116.08,116.25,116.05,116.17,18664.0,100.5409,100.6882,100.5149,100.6189,18664.0
2016-05-18 10:10:00,116.17,116.7,116.16,116.61,41844.0,100.6189,101.0779,100.6102,101.0,41844.0
2016-05-18 10:20:00,116.65,116.81,116.59,116.78,23118.0,101.0346,101.1732,100.9827,101.1472,23118.0
2016-05-18 10:30:00,116.75,116.8,116.33,116.34,16536.0,101.1212,101.1645,100.7575,100.7661,16536.0
2016-05-18 10:40:00,116.36,116.59,116.27,116.58,16968.0,100.7834,100.9827,100.7055,100.974,16968.0
2016-05-18 10:50:00,116.6,116.62,116.34,116.37,16396.0,100.9913,101.0086,100.7661,100.7921,16396.0
2016-05-18 11:00:00,116.4,116.61,116.39,116.54,18356.0,100.8181,101.0,100.8094,100.9393,18356.0
2016-05-18 11:10:00,116.56,116.7,116.54,116.66,16466.0,100.9567,101.0779,100.9393,101.0433,16466.0
2016-05-18 11:20:00,116.62,116.91,116.62,116.91,18575.0,101.0086,101.2598,101.0086,101.2598,18575.0
2016-05-18 11:30:00,116.93,116.97,116.75,116.88,13189.0,101.2771,101.3118,101.1212,101.2338,13189.0
2016-05-18 11:40:00,116.9,116.94,116.84,116.91,13760.0,101.2512,101.2858,101.1992,101.2598,13760.0
2016-05-18 11:50:00,116.91,116.94,116.75,116.77,19440.0,101.2598,101.2858,101.1212,101.1386,19440.0
2016-05-18 12:00:00,116.73,116.73,116.56,116.56,7339.0,101.1039,101.1039,100.9567,100.9567,7339.0
2016-05-18 12:10:00,116.58,116.69,116.55,116.58,12945.0,100.974,101.0693,100.948,100.974,12945.0
2016-05-18 12:20:00,116.59,116.73,116.58,116.59,11799.0,100.9827,101.1039,100.974,100.9827,11799.0
2016-05-18 12:30:00,116.61,116.74,116.59,116.68,7516.0,101.0,101.1126,100.9827,101.0606,7516.0
2016-05-18 12:40:00,116.7,116.75,116.67,116.68,6385.0,101.0779,101.1212,101.0519,101.0606,6385.0
2016-05-18 12:50:00,116.68,116.8,116.57,116.8,19026.0,101.0606,101.1645,100.9653,101.1645,19026.0
2016-05-18 13:00:00,116.86,117.08,116.86,116.99,14217.0,101.2165,101.4071,101.2165,101.3291,14217.0
2016-05-18 13:10:00,117.0,117.08,116.99,117.05,15738.0,101.3378,101.4071,101.3291,101.3811,15738.0
2016-05-18 13:20:00,117.07,117.25,117.02,117.21,15885.0,101.3984,101.5543,101.3551,101.5197,15885.0
2016-05-18 13:30:00,117.22,117.29,117.17,117.29,21358.0,101.5283,101.5889,101.485,101.5889,21358.0
2016-05-18 13:40:00,117.28,117.35,117.24,117.25,23825.0,101.5803,101.6409,101.5456,101.5543,23825.0
2016-05-18 13:50:00,117.24,117.24,117.02,117.03,11665.0,101.5456,101.5456,101.3551,101.3637,11665.0
2016-05-18 14:00:00,116.98,116.98,116.11,116.66,65806.0,101.3204,101.3204,100.5669,101.0433,65806.0
2016-05-18 14:10:00,116.62,116.66,116.15,116.5,11732.0,101.0086,101.0433,100.6016,100.9047,11732.0
2016-05-18 14:20:00,116.48,116.5,115.89,115.95,26315.0,100.8874,100.9047,100.3764,100.4283,26315.0
2016-05-18 14:30:00,115.93,116.27,115.8,116.21,20600.0,100.411,100.7055,100.2984,100.6535,20600.0
2016-05-18 14:40:00,116.2,116.42,116.08,116.37,22273.0,100.6449,100.8354,100.5409,100.7921,22273.0
2016-05-18 14:50:00,116.39,116.63,116.37,116.49,26175.0,100.8094,101.0173,100.7921,100.896,26175.0
2016-05-18 15:00:00,116.56,116.76,116.53,116.56,26985.0,100.9567,101.1299,100.9307,100.9567,26985.0
2016-05-18 15:10:00,116.59,116.6,116.18,116.28,48896.0,100.9827,100.9913,100.6275,100.7141,48896.0
2016-05-18 15:20:00,116.3,116.3,115.99,116.01,38058.0,100.7315,100.7315,100.463,100.4803,38058.0
2016-05-18 15:30:00,116.01,116.31,116.0,116.03,44598.0,100.4803,100.7401,100.4716,100.4976,44598.0
2016-05-18 15:40:00,116.03,116.52,116.03,116.45,43804.0,100.4976,100.922,100.4976,100.8614,43804.0
2016-05-18 15:50:00,116.46,116.54,116.33,116.52,71852.0,100.8701,100.9393,100.7575,100.922,71852.0
2016-05-19 09:30:00,116.27,116.27,115.54,115.66,77105.0,100.7055,100.7055,100.0732,100.1771,77105.0
2016-05-19 09:40:00,115.67,115.97,115.58,115.7,135435.0,100.1858,100.4456,100.1079,100.2118,135435.0
2016-05-19 09:50:00,115.64,115.78,115.04,115.1,82343.0,100.1598,100.2811,99.6401,99.6921,82343.0
2016-05-19 10:00:00,115.02,115.1,114.83,115.03,119248.0,99.6228,99.6921,99.4583,99.6315,119248.0
2016-05-19 10:10:00,115.0,115.31,114.91,115.31,66653.0,99.6055,99.874,99.5275,99.874,66653.0
2016-05-19 10:20:00,115.32,115.49,115.26,115.28,23732.0,99.8827,100.0299,99.8307,99.848,23732.0
2016-05-19 10:30:00,115.3,115.3,114.95,114.95,27003.0,99.8653,99.8653,99.5622,99.5622,27003.0
2016-05-19 10:40:00,114.93,115.13,114.9,114.99,32659.0,99.5449,99.7181,99.5189,99.5968,32659.0
2016-05-19 10:50:00,115.0,115.01,114.71,114.75,21521.0,99.6055,99.6142,99.3543,99.389,21521.0
2016-05-19 11:00:00,114.8,114.94,114.59,114.62,23756.0,99.4323,99.5535,99.2504,99.2764,23756.0
2016-05-19 11:10:00,114.62,115.05,114.6,115.05,30678.0,99.2764,99.6488,99.259,99.6488,30678.0
2016-05-19 11:20:00,115.05,115.11,114.86,114.95,35456.0,99.6488,99.7008,99.4842,99.5622,35456.0
2016-05-19 11:30:00,114.98,114.99,114.77,114.88,26556.0,99.5882,99.5968,99.4063,99.5016,26556.0
2016-05-19 11:40:00,114.86,114.89,114.75,114.89,22379.0,99.4842,99.5102,99.389,99.5102,22379.0
2016-05-19 11:50:00,114.91,115.21,114.9,115.19,38316.0,99.5275,99.7874,99.5189,99.7701,38316.0
2016-05-19 12:00:00,115.19,115.3,115.16,115.21,17796.0,99.7701,99.8653,99.7441,99.7874,17796.0
2016-05-19 12:10:00,115.24,115.5,115.23,115.44,18043.0,99.8134,100.0386,99.8047,99.9866,18043.0
2016-05-19 12:20:00,115.48,115.48,115.37,115.4,11767.0,100.0212,100.0212,99.926,99.952,11767.0
2016-05-19 12:30:00,115.4,115.42,115.27,115.41,13328.0,99.952,99.9693,99.8394,99.9606,13328.0
2016-05-19 12:40:00,115.37,115.39,115.26,115.31,8595.0,99.926,99.9433,99.8307,99.874,8595.0
2016-05-19 12:50:00,115.31,115.31,115.18,115.24,9402.0,99.874,99.874,99.7614,99.8134,9402.0
2016-05-19 13:00:00,115.23,115.33,115.21,115.33,15910.0,99.8047,99.8913,99.7874,99.8913,15910.0
2016-05-19 13:10:00,115.32,115.45,115.25,115.4,17613.0,99.8827,99.9953,99.822,99.952,17613.0
2016-05-19 13:20:00,115.4,115.49,115.32,115.47,11053.0,99.952,100.0299,99.8827,100.0126,11053.0
2016-05-19 13:30:00,115.48,115.67,115.48,115.63,16369.0,100.0212,100.1858,100.0212,100.1512,16369.0
2016-05-19 13:40:00,115.65,115.74,115.6,115.63,13531.0,100.1685,100.2464,100.1252,100.1512,13531.0
2016-05-19 13:50:00,115.62,115.65,115.56,115.57,11709.0,100.1425,100.1685,100.0905,100.0992,11709.0
2016-05-19 14:00:00,115.58,115.65,115.54,115.65,17310.0,100.1079,100.1685,100.0732,100.1685,17310.0
2016-05-19 14:10:00,115.66,115.86,115.66,115.82,15204.0,100.1771,100.3504,100.1771,100.3157,15204.0
2016-05-19 14:20:00,115.81,115.9,115.74,115.88,23107.0,100.3071,100.385,100.2464,100.3677,23107.0
2016-05-19 14:30:00,115.87,115.87,115.54,115.56,16545.0,100.359,100.359,100.0732,100.0905,16545.0
2016-05-19 14:40:00,115.57,115.62,115.53,115.58,25091.0,100.0992,100.1425,100.0645,100.1079,25091.0
2016-05-19 14:50:00,115.58,115.63,115.52,115.58,20890.0,100.1079,100.1512,100.0559,100.1079,20890.0
2016-05-19 15:00:00,115.55,115.76,115.55,115.74,49071.0,100.0819,100.2638,100.0819,100.2464,49071.0
2016-05-19 15:10:00,115.75,115.92,115.74,115.92,21775.0,100.2551,100.4023,100.2464,100.4023,21775.0
2016-05-19 15:20:00,115.94,116.08,115.94,116.01,28996.0,100.4197,100.5409,100.4197,100.4803,28996.0
2016-05-19 15:30:00,116.01,116.08,115.91,116.08,42556.0,100.4803,100.5409,100.3937,100.5409,42556.0
2016-05-19 15:40:00,116.08,116.2,115.97,116.17,117056.0,100.5409,100.6449,100.4456,100.6189,117056.0
2016-05-19 15:50:00,116.17,116.2,116.0,116.04,97103.0,100.6189,100.6449,100.4716,100.5063,97103.0
2016-05-20 09:30:00,116.1,116.7,116.1,116.53,261981.0,100.5582,101.0779,100.5582,100.9307,261981.0
2016-05-20 09:40:00,116.53,116.74,116.44,116.65,22448.0,100.9307,101.1126,100.8527,101.0346,22448.0
2016-05-20 09:50:00,116.69,116.83,116.58,116.68,22221.0,101.0693,101.1905,100.974,101.0606,22221.0
2016-05-20 10:00:00,116.7,116.77,116.57,116.63,29961.0,101.0779,101.1386,100.9653,101.0173,29961.0
2016-05-20 10:10:00,116.63,116.72,116.55,116.57,18164.0,101.0173,101.0952,100.948,100.9653,18164.0
2016-05-20 10:20:00,116.6,116.61,116.46,116.54,14847.0,100.9913,101.0,100.8701,100.9393,14847.0
2016-05-20 10:30:00,116.57,116.77,116.57,116.68,10604.0,100.9653,101.1386,100.9653,101.0606,10604.0
2016-05-20 10:40:00,116.67,116.78,116.66,116.73,38298.0,101.0519,101.1472,101.0433,101.1039,38298.0
2016-05-20 10:50:00,116.74,116.75,116.67,116.72,14832.0,101.1126,101.1212,101.0519,101.0952,14832.0
2016-05-20 11:00:00,116.68,116.73,116.65,116.67,18636.0,101.0606,101.1039,101.0346,101.0519,18636.0
2016-05-20 11:10:00,116.69,116.7,116.54,116.56,31100.0,101.0693,101.0779,100.9393,100.9567,31100.0
2016-05-20 11:20:00,116.56,116.68,116.55,116.62,14140.0,100.9567,101.0606,100.948,101.0086,14140.0
2016-05-20 11:30:00,116.64,116.9,116.64,116.85,18074.0,101.026,101.2512,101.026,101.2078,18074.0
2016-05-20 11:40:00,116.84,116.87,116.66,116.68,19549.0,101.1992,101.2252,101.0433,101.0606,19549.0
2016-05-20 11:50:00,116.68,116.68,116.6,116.61,13575.0,101.0606,101.0606,100.9913,101.0,13575.0
2016-05-20 12:00:00,116.62,116.76,116.62,116.74,14823.0,101.0086,101.1299,101.0086,101.1126,14823.0
2016-05-20 12:10:00,116.75,116.84,116.71,116.81,12411.0,101.1212,101.1992,101.0866,101.1732,12411.0
2016-05-20 12:20:00,116.81,116.88,116.8,116.85,13424.0,101.1732,101.2338,101.1645,101.2078,13424.0
2016-05-20 12:30:00,116.85,116.89,116.8,116.83,20251.0,101.2078,101.2425,101.1645,101.1905,20251.0
2016-05-20 12:40:00,116.84,116.86,116.73,116.75,15358.0,101.1992,101.2165,101.1039,101.1212,15358.0
2016-05-20 12:50:00,116.75,116.85,116.72,116.81,8089.0,101.1212,101.2078,101.0952,101.1732,8089.0
2016-05-20 13:00:00,116.8,116.85,116.67,116.73,16464.0,101.1645,101.2078,101.0519,101.1039,16464.0
2016-05-20 13:10:00,116.75,116.83,116.71,116.8,13256.0,101.1212,101.1905,101.0866,101.1645,13256.0
2016-05-20 13:20:00,116.81,116.86,116.66,116.67,12206.0,101.1732,101.2165,101.0433,101.0519,12206.0
2016-05-20 13:30:00,116.66,116.71,116.62,116.65,12218.0,101.0433,101.0866,101.0086,101.0346,12218.0
2016-05-20 13:40:00,116.65,116.71,116.61,116.67,13211.0,101.0346,101.0866,101.0,101.0519,13211.0
2016-05-20 13:50:00,116.67,116.72,116.63,116.7,14576.0,101.0519,101.0952,101.0173,101.0779,14576.0
2016-05-20 14:00:00,116.7,116.72,116.63,116.67,17856.0,101.0779,101.0952,101.0173,101.0519,17856.0
2016-05-20 14:10:00,116.66,116.71,116.63,116.66,15879.0,101.0433,101.0866,101.0173,101.0433,15879.0
2016-05-20 14:20:00,116.68,116.89,116.64,116.87,14055.0,101.0606,101.2425,101.026,101.2252,14055.0
2016-05-20 14:30:00,116.87,116.91,116.74,116.75,20873.0,101.2252,101.2598,101.1126,101.1212,20873.0
2016-05-20 14:40:00,116.74,116.76,116.61,116.62,31435.0,101.1126,101.1299,101.0,101.0086,31435.0
2016-05-20 14:50:00,116.6,116.64,116.49,116.51,33336.0,100.9913,101.026,100.896,100.9134,33336.0
2016-05-20 15:00:00,116.54,116.55,116.31,116.36,26610.0,100.9393,100.948,100.7401,100.7834,26610.0
2016-05-20 15:10:00,116.36,116.45,116.34,116.36,37816.0,100.7834,100.8614,100.7661,100.7834,37816.0
2016-05-20 15:20:00,116.35,116.41,116.27,116.3,35412.0,100.7748,100.8267,100.7055,100.7315,35412.0
2016-05-20 15:30:00,116.29,116.4,116.29,116.36,31732.0,100.7228,100.8181,100.7228,100.7834,31732.0
2016-05-20 15:40:00,116.35,116.5,116.34,116.45,46430.0,100.7748,100.9047,100.7661,100.8614,46430.0
2016-05-20 15:50:00,116.46,116.51,116.42,116.49,94879.0,100.8701,100.9134,100.8354,100.896,94879.0
2016-05-23 09:30:00,116.69,116.69,116.25,116.45,33962.0,101.0693,101.0693,100.6882,100.8614,33962.0
2016-05-23 09:40:00,116.46,116.48,116.23,116.26,28750.0,100.8701,100.8874,100.6708,100.6968,28750.0
2016-05-23 09:50:00,116.26,116.29,116.0,116.1,49241.0,100.6968,100.7228,100.4716,100.5582,49241.0
2016-05-23 10:00:00,116.14,116.19,116.0,116.01,30684.0,100.5929,100.6362,100.4716,100.4803,30684.0
2016-05-23 10:10:00,116.03,116.14,115.83,115.93,22915.0,100.4976,100.5929,100.3244,100.411,22915.0
2016-05-23 10:20:00,115.93,116.06,115.9,115.9,14849.0,100.411,100.5236,100.385,100.385,14849.0
2016-05-23 10:30:00,115.91,116.22,115.9,116.15,17033.0,100.3937,100.6622,100.385,100.6016,17033.0
2016-05-23 10:40:00,116.15,116.24,116.11,116.22,23080.0,100.6016,100.6795,100.5669,100.6622,23080.0
2016-05-23 10:50:00,116.22,116.23,116.1,116.16,18804.0,100.6622,100.6708,100.5582,100.6102,18804.0
2016-05-23 11:00:00,116.15,116.37,116.09,116.36,11061.0,100.6016,100.7921,100.5496,100.7834,11061.0
2016-05-23 11:10:00,116.35,116.44,116.33,116.35,16797.0,100.7748,100.8527,100.7575,100.7748,16797.0
2016-05-23 11:20:00,116.37,116.4,116.26,116.33,11864.0,100.7921,100.8181,100.6968,100.7575,11864.0
2016-05-23 11:30:00,116.35,116.37,116.12,116.12,10974.0,100.7748,100.7921,100.5756,100.5756,10974.0
2016-05-23 11:40:00,116.1,116.26,116.09,116.25,25845.0,100.5582,100.6968,100.5496,100.6882,25845.0
2016-05-23 11:50:00,116.25,116.34,116.21,116.32,14122.0,100.6882,100.7661,100.6535,100.7488,14122.0
2016-05-23 12:00:00,116.33,116.4,116.3,116.36,12894.0,100.7575,100.8181,100.7315,100.7834,12894.0
2016-05-23 12:10:00,116.34,116.45,116.34,116.43,7062.0,100.7661,100.8614,100.7661,100.8441,7062.0
2016-05-23 12:20:00,116.41,116.48,116.38,116.43,4142.0,100.8267,100.8874,100.8008,100.8441,4142.0
2016-05-23 12:30:00,116.42,116.43,116.25,116.27,8421.0,100.8354,100.8441,100.6882,100.7055,8421.0
2016-05-23 12:40:00,116.27,116.37,116.23,116.3,26448.0,100.7055,100.7921,100.6708,100.7315,26448.0
2016-05-23 12:50:00,116.31,116.37,116.27,116.31,29583.0,100.7401,100.7921,100.7055,100.7401,29583.0
2016-05-23 13:00:00,116.3,116.36,116.25,116.26,27490.0,100.7315,100.7834,100.6882,100.6968,27490.0
2016-05-23 13:10:00,116.27,116.35,116.25,116.31,25600.0,100.7055,100.7748,100.6882,100.7401,25600.0
2016-05-23 13:20:00,116.31,116.33,116.2,116.31,37235.0,100.7401,100.7575,100.6449,100.7401,37235.0
2016-05-23 13:30:00,116.29,116.39,116.25,116.37,27938.0,100.7228,100.8094,100.6882,100.7921,27938.0
2016-05-23 13:40:00,116.34,116.41,116.34,116.34,16213.0,100.7661,100.8267,100.7661,100.7661,16213.0
2016-05-23 13:50:00,116.33,116.48,116.33,116.43,9278.0,100.7575,100.8874,100.7575,100.8441,9278.0
2016-05-23 14:00:00,116.42,116.45,116.39,116.4,8514.0,100.8354,100.8614,100.8094,100.8181,8514.0
2016-05-23 14:10:00,116.4,116.54,116.39,116.54,7964.0,100.8181,100.9393,100.8094,100.9393,7964.0
2016-05-23 14:20:00,116.54,116.67,116.49,116.63,25047.0,100.9393,101.0519,100.896,101.0173,25047.0
2016-05-23 14:30:00,116.63,116.64,116.46,116.53,19077.0,101.0173,101.026,100.8701,100.9307,19077.0
2016-05-23 14:40:00,116.52,116.58,116.47,116.58,20891.0,100.922,100.974,100.8787,100.974,20891.0
2016-05-23 14:50:00,116.58,116.59,116.33,116.4,25002.0,100.974,100.9827,100.7575,100.8181,25002.0
2016-05-23 15:00:00,116.39,116.47,116.32,116.34,21116.0,100.8094,100.8787,100.7488,100.7661,21116.0
2016-05-23 15:10:00,116.33,116.33,116.19,116.2,30797.0,100.7575,100.7575,100.6362,100.6449,30797.0
2016-05-23 15:20:00,116.19,116.32,116.17,116.32,34764.0,100.6362,100.7488,100.6189,100.7488,34764.0
2016-05-23 15:30:00,116.32,116.47,116.31,116.41,35351.0,100.7488,100.8787,100.7401,100.8267,35351.0
2016-05-23 15:40:00,116.41,116.43,116.3,116.4,51097.0,100.8267,100.8441,100.7315,100.8181,51097.0
2016-05-23 15:50:00,116.39,116.39,116.1,116.2,109046.0,100.8094,100.8094,100.5582,100.6449,109046.0
2016-05-24 09:30:00,116.58,117.34,116.58,117.17,85298.0,100.974,101.6323,100.974,101.485,85298.0
2016-05-24 09:40:00,117.24,117.45,117.13,117.4,30170.0,101.5456,101.7275,101.4504,101.6842,30170.0
2016-05-24 09:50:00,117.41,117.67,117.41,117.46,34711.0,101.6929,101.9181,101.6929,101.7362,34711.0
2016-05-24 10:00:00,117.52,117.77,117.38,117.76,48485.0,101.7882,102.0047,101.6669,101.996,48485.0
2016-05-24 10:10:00,117.78,117.8,117.62,117.78,23628.0,102.0134,102.0307,101.8748,102.0134,23628.0
2016-05-24 10:20:00,117.8,117.9,117.79,117.88,19646.0,102.0307,102.1173,102.022,102.1,19646.0
2016-05-24 10:30:00,117.89,118.05,117.84,117.95,36266.0,102.1086,102.2472,102.0653,102.1606,36266.0
2016-05-24 10:40:00,117.95,118.04,117.94,118.0,23170.0,102.1606,102.2385,102.1519,102.2039,23170.0
2016-05-24 10:50:00,118.03,118.13,117.99,118.09,25458.0,102.2299,102.3165,102.1952,102.2819,25458.0
2016-05-24 11:00:00,118.1,118.24,118.03,118.03,25992.0,102.2905,102.4118,102.2299,102.2299,25992.0
2016-05-24 11:10:00,118.03,118.16,117.99,118.02,21800.0,102.2299,102.3425,102.1952,102.2212,21800.0
2016-05-24 11:20:00,118.02,118.19,118.02,118.15,19832.0,102.2212,102.3685,102.2212,102.3338,19832.0
2016-05-24 11:30:00,118.18,118.24,118.12,118.15,34837.0,102.3598,102.4118,102.3078,102.3338,34837.0
2016-05-24 11:40:00,118.15,118.29,118.15,118.22,27371.0,102.3338,102.4551,102.3338,102.3945,27371.0
2016-05-24 11:50:00,118.2,118.38,118.2,118.36,30291.0,102.3771,102.533,102.3771,102.5157,30291.0
2016-05-24 12:00:00,118.37,118.37,118.2,118.25,19684.0,102.5244,102.5244,102.3771,102.4204,19684.0
2016-05-24 12:10:00,118.23,118.26,118.18,118.23,13199.0,102.4031,102.4291,102.3598,102.4031,13199.0
2016-05-24 12:20:00,118.29,118.3,118.18,118.23,11581.0,102.4551,102.4637,102.3598,102.4031,11581.0
2016-05-24 12:30:00,118.25,118.32,118.21,118.21,14558.0,102.4204,102.4811,102.3858,102.3858,14558.0
2016-05-24 12:40:00,118.21,118.3,118.21,118.26,15795.0,102.3858,102.4637,102.3858,102.4291,15795.0
2016-05-24 12:50:00,118.27,118.43,118.26,118.43,16575.0,102.4378,102.5763,102.4291,102.5763,16575.0
2016-05-24 13:00:00,118.42,118.47,118.31,118.31,20838.0,102.5677,102.611,102.4724,102.4724,20838.0
2016-05-24 13:10:00,118.3,118.38,118.29,118.34,12209.0,102.4637,102.533,102.4551,102.4984,12209.0
2016-05-24 13:20:00,118.35,118.38,118.29,118.34,16017.0,102.507,102.533,102.4551,102.4984,16017.0
2016-05-24 13:30:00,118.34,118.44,118.32,118.36,19630.0,102.4984,102.585,102.4811,102.5157,19630.0
2016-05-24 13:40:00,118.34,118.46,118.32,118.45,29263.0,102.4984,102.6023,102.4811,102.5937,29263.0
2016-05-24 13:50:00,118.45,118.55,118.41,118.43,41136.0,102.5937,102.6803,102.559,102.5763,41136.0
2016-05-24 14:00:00,118.44,118.51,118.4,118.49,54025.0,102.585,102.6456,102.5504,102.6283,54025.0
2016-05-24 14:10:00,118.51,118.65,118.47,118.63,22307.0,102.6456,102.7669,102.611,102.7496,22307.0
2016-05-24 14:20:00,118.61,118.71,118.57,118.62,43791.0,102.7322,102.8189,102.6976,102.7409,43791.0
2016-05-24 14:30:00,118.63,118.7,118.57,118.64,26870.0,102.7496,102.8102,102.6976,102.7582,26870.0
2016-05-24 14:40:00,118.65,118.75,118.64,118.74,20473.0,102.7669,102.8535,102.7582,102.8448,20473.0
2016-05-24 14:50:00,118.75,118.86,118.74,118.79,31065.0,102.8535,102.9488,102.8448,102.8881,31065.0
2016-05-24 15:00:00,118.8,118.87,118.78,118.84,45592.0,102.8968,102.9574,102.8795,102.9315,45592.0
2016-05-24 15:10:00,118.82,119.03,118.82,119.02,54089.0,102.9141,103.096,102.9141,103.0874,54089.0
2016-05-24 15:20:00,119.02,119.21,118.98,119.17,74028.0,103.0874,103.2519,103.0527,103.2173,74028.0
2016-05-24 15:30:00,119.17,119.2,118.98,119.02,72148.0,103.2173,103.2433,103.0527,103.0874,72148.0
2016-05-24 15:40:00,119.02,119.06,118.98,119.05,117586.0,103.0874,103.122,103.0527,103.1133,117586.0
2016-05-24 15:50:00,119.04,119.21,119.01,119.12,266165.0,103.1047,103.2519,103.0787,103.174,266165.0
2016-05-25 09:30:00,119.23,119.72,118.69,118.8,131016.0,103.2692,103.6937,102.8015,102.8968,131016.0
2016-05-25 09:40:00,118.8,118.96,118.61,118.72,49157.0,102.8968,103.0354,102.7322,102.8275,49157.0
2016-05-25 09:50:00,118.73,119.15,118.72,119.01,109230.0,102.8362,103.2,102.8275,103.0787,109230.0
2016-05-25 10:00:00,119.02,119.06,118.9,119.0,62349.0,103.0874,103.122,102.9834,103.07,62349.0
2016-05-25 10:10:00,119.02,119.1,119.0,119.09,51267.0,103.0874,103.1566,103.07,103.148,51267.0
2016-05-25 10:20:00,119.08,119.09,118.85,118.94,59326.0,103.1393,103.148,102.9401,103.0181,59326.0
2016-05-25 10:30:00,118.95,119.06,118.87,119.01,74677.0,103.0267,103.122,102.9574,103.0787,74677.0
2016-05-25 10:40:00,119.0,119.05,118.85,118.87,36692.0,103.07,103.1133,102.9401,102.9574,36692.0
2016-05-25 10:50:00,118.87,119.01,118.84,118.95,54166.0,102.9574,103.0787,102.9315,103.0267,54166.0
2016-05-25 11:00:00,118.94,119.11,118.93,118.97,56094.0,103.0181,103.1653,103.0094,103.0441,56094.0
2016-05-25 11:10:00,118.97,119.07,118.89,118.99,19930.0,103.0441,103.1307,102.9748,103.0614,19930.0
2016-05-25 11:20:00,118.99,119.0,118.81,118.87,25522.0,103.0614,103.07,102.9055,102.9574,25522.0
2016-05-25 11:30:00,118.86,119.04,118.86,118.92,32907.0,102.9488,103.1047,102.9488,103.0007,32907.0
2016-05-25 11:40:00,118.9,118.95,118.85,118.88,22768.0,102.9834,103.0267,102.9401,102.9661,22768.0
2016-05-25 11:50:00,118.87,118.99,118.84,118.98,28082.0,102.9574,103.0614,102.9315,103.0527,28082.0
2016-05-25 12:00:00,118.97,119.0,118.87,118.92,26756.0,103.0441,103.07,102.9574,103.0007,26756.0
2016-05-25 12:10:00,118.93,118.95,118.9,118.93,15740.0,103.0094,103.0267,102.9834,103.0094,15740.0
2016-05-25 12:20:00,118.92,118.92,118.85,118.92,11493.0,103.0007,103.0007,102.9401,103.0007,11493.0
2016-05-25 12:30:00,118.93,118.97,118.91,118.96,12228.0,103.0094,103.0441,102.9921,103.0354,12228.0
2016-05-25 12:40:00,118.97,119.0,118.92,118.93,19352.0,103.0441,103.07,103.0007,103.0094,19352.0
2016-05-25 12:50:00,118.93,118.95,118.81,118.9,16660.0,103.0094,103.0267,102.9055,102.9834,16660.0
2016-05-25 13:00:00,118.89,119.09,118.89,119.02,25697.0,102.9748,103.148,102.9748,103.0874,25697.0
2016-05-25 13:10:00,119.03,119.11,118.99,119.04,67522.0,103.096,103.1653,103.0614,103.1047,67522.0
2016-05-25 13:20:00,119.02,119.04,118.95,118.96,33680.0,103.0874,103.1047,103.0267,103.0354,33680.0
2016-05-25 13:30:00,118.96,119.02,118.96,119.01,26282.0,103.0354,103.0874,103.0354,103.0787,26282.0
2016-05-25 13:40:00,119.01,119.06,118.95,118.95,38527.0,103.0787,103.122,103.0267,103.0267,38527.0
2016-05-25 13:50:00,118.96,119.03,118.95,118.97,25023.0,103.0354,103.096,103.0267,103.0441,25023.0
2016-05-25 14:00:00,119.0,119.0,118.79,118.8,38568.0,103.07,103.07,102.8881,102.8968,38568.0
2016-05-25 14:10:00,118.81,118.85,118.72,118.78,30981.0,102.9055,102.9401,102.8275,102.8795,30981.0
2016-05-25 14:20:00,118.79,118.79,118.59,118.59,38350.0,102.8881,102.8881,102.7149,102.7149,38350.0
2016-05-25 14:30:00,118.61,118.85,118.6,118.8,33988.0,102.7322,102.9401,102.7236,102.8968,33988.0
2016-05-25 14:40:00,118.8,118.83,118.63,118.63,24026.0,102.8968,102.9228,102.7496,102.7496,24026.0
2016-05-25 14:50:00,118.64,118.7,118.61,118.64,19312.0,102.7582,102.8102,102.7322,102.7582,19312.0
2016-05-25 15:00:00,118.64,118.74,118.63,118.73,21957.0,102.7582,102.8448,102.7496,102.8362,21957.0
2016-05-25 15:10:00,118.72,118.75,118.6,118.66,71714.0,102.8275,102.8535,102.7236,102.7755,71714.0
2016-05-25 15:20:00,118.68,118.82,118.59,118.81,42039.0,102.7929,102.9141,102.7149,102.9055,42039.0
2016-05-25 15:30:00,118.79,118.81,118.65,118.65,45203.0,102.8881,102.9055,102.7669,102.7669,45203.0
2016-05-25 15:40:00,118.67,118.69,118.47,118.52,86872.0,102.7842,102.8015,102.611,102.6543,86872.0
2016-05-25 15:50:00,118.52,118.63,118.49,118.54,140066.0,102.6543,102.7496,102.6283,102.6716,140066.0
2016-05-26 09:30:00,118.59,119.2,118.05,118.71,57017.0,102.7149,103.2433,102.2472,102.8189,57017.0
2016-05-26 09:40:00,118.7,119.0,118.67,118.97,20632.0,102.8102,103.07,102.7842,103.0441,20632.0
2016-05-26 09:50:00,118.97,118.97,118.57,118.65,19391.0,103.0441,103.0441,102.6976,102.7669,19391.0
2016-05-26 10:00:00,118.66,118.74,118.44,118.58,29832.0,102.7755,102.8448,102.585,102.7063,29832.0
2016-05-26 10:10:00,118.59,118.73,118.29,118.67,73875.0,102.7149,102.8362,102.4551,102.7842,73875.0
2016-05-26 10:20:00,118.64,118.67,118.47,118.49,14710.0,102.7582,102.7842,102.611,102.6283,14710.0
2016-05-26 10:30:00,118.5,118.75,118.5,118.5,18067.0,102.637,102.8535,102.637,102.637,18067.0
2016-05-26 10:40:00,118.51,118.55,118.34,118.36,25821.0,102.6456,102.6803,102.4984,102.5157,25821.0
2016-05-26 10:50:00,118.35,118.37,118.23,118.34,20928.0,102.507,102.5244,102.4031,102.4984,20928.0
2016-05-26 11:00:00,118.31,118.51,118.31,118.5,23396.0,102.4724,102.6456,102.4724,102.637,23396.0
2016-05-26 11:10:00,118.51,118.61,118.48,118.5,23470.0,102.6456,102.7322,102.6196,102.637,23470.0
2016-05-26 11:20:00,118.5,118.51,118.39,118.48,16170.0,102.637,102.6456,102.5417,102.6196,16170.0
2016-05-26 11:30:00,118.48,118.56,118.43,118.46,31782.0,102.6196,102.6889,102.5763,102.6023,31782.0
2016-05-26 11:40:00,118.45,118.45,118.29,118.3,30214.0,102.5937,102.5937,102.4551,102.4637,30214.0
2016-05-26 11:50:00,118.29,118.4,118.25,118.37,15081.0,102.4551,102.5504,102.4204,102.5244,15081.0
2016-05-26 12:00:00,118.38,118.45,118.32,118.33,18910.0,102.533,102.5937,102.4811,102.4897,18910.0
2016-05-26 12:10:00,118.31,118.39,118.27,118.34,19389.0,102.4724,102.5417,102.4378,102.4984,19389.0
2016-05-26 12:20:00,118.34,118.4,118.3,118.34,19779.0,102.4984,102.5504,102.4637,102.4984,19779.0
2016-05-26 12:30:00,118.33,118.43,118.3,118.43,17598.0,102.4897,102.5763,102.4637,102.5763,17598.0
2016-05-26 12:40:00,118.42,118.43,118.17,118.22,20980.0,102.5677,102.5763,102.3511,102.3945,20980.0
2016-05-26 12:50:00,118.21,118.24,118.09,118.15,17262.0,102.3858,102.4118,102.2819,102.3338,17262.0
2016-05-26 13:00:00,118.15,118.21,118.09,118.2,25836.0,102.3338,102.3858,102.2819,102.3771,25836.0
2016-05-26 13:10:00,118.19,118.33,118.1,118.33,12714.0,102.3685,102.4897,102.2905,102.4897,12714.0
2016-05-26 13:20:00,118.32,118.4,118.27,118.4,10214.0,102.4811,102.5504,102.4378,102.5504,10214.0
2016-05-26 13:30:00,118.41,118.41,118.26,118.28,18662.0,102.559,102.559,102.4291,102.4464,18662.0
2016-05-26 13:40:00,118.24,118.27,118.22,118.23,12496.0,102.4118,102.4378,102.3945,102.4031,12496.0
2016-05-26 13:50:00,118.21,118.21,118.09,118.09,19671.0,102.3858,102.3858,102.2819,102.2819,19671.0
2016-05-26 14:00:00,118.09,118.14,118.05,118.14,45277.0,102.2819,102.3252,102.2472,102.3252,45277.0
2016-05-26 14:10:00,118.14,118.23,118.14,118.15,23541.0,102.3252,102.4031,102.3252,102.3338,23541.0
2016-05-26 14:20:00,118.16,118.2,118.09,118.11,26269.0,102.3425,102.3771,102.2819,102.2992,26269.0
2016-05-26 14:30:00,118.11,118.18,118.11,118.15,22282.0,102.2992,102.3598,102.2992,102.3338,22282.0
2016-05-26 14:40:00,118.14,118.33,118.09,118.29,24025.0,102.3252,102.4897,102.2819,102.4551,24025.0
2016-05-26 14:50:00,118.29,118.33,118.25,118.31,21036.0,102.4551,102.4897,102.4204,102.4724,21036.0
2016-05-26 15:00:00,118.31,118.42,118.3,118.4,19468.0,102.4724,102.5677,102.4637,102.5504,19468.0
2016-05-26 15:10:00,118.39,118.49,118.37,118.47,27142.0,102.5417,102.6283,102.5244,102.611,27142.0
2016-05-26 15:20:00,118.48,118.58,118.47,118.51,38335.0,102.6196,102.7063,102.611,102.6456,38335.0
2016-05-26 15:30:00,118.52,118.53,118.42,118.45,27749.0,102.6543,102.663,102.5677,102.5937,27749.0
2016-05-26 15:40:00,118.45,118.5,118.39,118.43,49018.0,102.5937,102.637,102.5417,102.5763,49018.0
2016-05-26 15:50:00,118.42,118.43,118.35,118.42,111985.0,102.5677,102.5763,102.507,102.5677,111985.0
2016-05-27 09:30:00,118.84,118.86,117.77,118.76,129842.0,102.9315,102.9488,102.0047,102.8622,129842.0
2016-05-27 09:40:00,118.7,118.86,118.56,118.59,21957.0,102.8102,102.9488,102.6889,102.7149,21957.0
2016-05-27 09:50:00,118.62,118.76,118.59,118.67,23766.0,102.7409,102.8622,102.7149,102.7842,23766.0
2016-05-27 10:00:00,118.67,118.67,118.37,118.47,24726.0,102.7842,102.7842,102.5244,102.611,24726.0
2016-05-27 10:10:00,118.48,118.5,118.26,118.31,18182.0,102.6196,102.637,102.4291,102.4724,18182.0
2016-05-27 10:20:00,118.32,118.45,118.24,118.33,14108.0,102.4811,102.5937,102.4118,102.4897,14108.0
2016-05-27 10:30:00,118.33,118.46,118.31,118.39,15562.0,102.4897,102.6023,102.4724,102.5417,15562.0
2016-05-27 10:40:00,118.42,118.46,118.4,118.4,13475.0,102.5677,102.6023,102.5504,102.5504,13475.0
2016-05-27 10:50:00,118.41,118.49,118.38,118.44,29786.0,102.559,102.6283,102.533,102.585,29786.0
2016-05-27 11:00:00,118.45,118.54,118.42,118.51,22908.0,102.5937,102.6716,102.5677,102.6456,22908.0
2016-05-27 11:10:00,118.51,118.56,118.49,118.53,20141.0,102.6456,102.6889,102.6283,102.663,20141.0
2016-05-27 11:20:00,118.53,118.57,118.47,118.57,39453.0,102.663,102.6976,102.611,102.6976,39453.0
2016-05-27 11:30:00,118.59,118.78,118.59,118.66,33099.0,102.7149,102.8795,102.7149,102.7755,33099.0
2016-05-27 11:40:00,118.68,118.75,118.68,118.72,13793.0,102.7929,102.8535,102.7929,102.8275,13793.0
2016-05-27 11:50:00,118.72,118.74,118.68,118.68,7651.0,102.8275,102.8448,102.7929,102.7929,7651.0
2016-05-27 12:00:00,118.7,118.84,118.68,118.82,24834.0,102.8102,102.9315,102.7929,102.9141,24834.0
2016-05-27 12:10:00,118.82,118.82,118.75,118.77,11612.0,102.9141,102.9141,102.8535,102.8708,11612.0
2016-05-27 12:20:00,118.77,118.81,118.75,118.81,8867.0,102.8708,102.9055,102.8535,102.9055,8867.0
2016-05-27 12:30:00,118.8,118.86,118.79,118.81,8969.0,102.8968,102.9488,102.8881,102.9055,8969.0
2016-05-27 12:40:00,118.82,118.82,118.79,118.81,8641.0,102.9141,102.9141,102.8881,102.9055,8641.0
2016-05-27 12:50:00,118.8,118.8,118.74,118.76,10844.0,102.8968,102.8968,102.8448,102.8622,10844.0
2016-05-27 13:00:00,118.76,118.77,118.71,118.74,11703.0,102.8622,102.8708,102.8189,102.8448,11703.0
2016-05-27 13:10:00,118.74,118.77,118.67,118.68,9688.0,102.8448,102.8708,102.7842,102.7929,9688.0
2016-05-27 13:20:00,118.7,118.76,118.7,118.76,9798.0,102.8102,102.8622,102.8102,102.8622,9798.0
2016-05-27 13:30:00,118.75,118.79,118.64,118.64,13974.0,102.8535,102.8881,102.7582,102.7582,13974.0
2016-05-27 13:40:00,118.61,118.72,118.56,118.67,14839.0,102.7322,102.8275,102.6889,102.7842,14839.0
2016-05-27 13:50:00,118.66,118.68,118.6,118.66,22787.0,102.7755,102.7929,102.7236,102.7755,22787.0
2016-05-27 14:00:00,118.65,118.7,118.6,118.61,15172.0,102.7669,102.8102,102.7236,102.7322,15172.0
2016-05-27 14:10:00,118.64,118.67,118.6,118.64,15889.0,102.7582,102.7842,102.7236,102.7582,15889.0
2016-05-27 14:20:00,118.65,118.79,118.62,118.73,35363.0,102.7669,102.8881,102.7409,102.8362,35363.0
2016-05-27 14:30:00,118.73,118.77,118.67,118.69,14781.0,102.8362,102.8708,102.7842,102.8015,14781.0
2016-05-27 14:40:00,118.67,118.76,118.65,118.75,16532.0,102.7842,102.8622,102.7669,102.8535,16532.0
2016-05-27 14:50:00,118.74,118.78,118.74,118.77,10905.0,102.8448,102.8795,102.8448,102.8708,10905.0
2016-05-27 15:00:00,118.79,118.82,118.77,118.8,15801.0,102.8881,102.9141,102.8708,102.8968,15801.0
2016-05-27 15:10:00,118.81,118.89,118.8,118.87,21730.0,102.9055,102.9748,102.8968,102.9574,21730.0
2016-05-27 15:20:00,118.88,118.89,118.84,118.85,21957.0,102.9661,102.9748,102.9315,102.9401,21957.0
2016-05-27 15:30:00,118.86,118.91,118.86,118.88,30403.0,102.9488,102.9921,102.9488,102.9661,30403.0
2016-05-27 15:40:00,118.87,118.89,118.84,118.86,58764.0,102.9574,102.9748,102.9315,102.9488,58764.0
2016-05-27 15:50:00,118.85,118.93,118.82,118.92,115426.0,102.9401,103.0094,102.9141,103.0007,115426.0
2016-05-31 09:30:00,118.89,119.1,118.38,118.64,97719.0,102.9748,103.1566,102.533,102.7582,97719.0
2016-05-31 09:40:00,118.63,118.76,118.25,118.74,45603.0,102.7496,102.8622,102.4204,102.8448,45603.0
2016-05-31 09:50:00,118.73,119.01,118.7,118.95,25935.0,102.8362,103.0787,102.8102,103.0267,25935.0
2016-05-31 10:00:00,118.96,119.02,118.83,118.97,13954.0,103.0354,103.0874,102.9228,103.0441,13954.0
2016-05-31 10:10:00,118.98,119.0,118.8,118.82,17156.0,103.0527,103.07,102.8968,102.9141,17156.0
2016-05-31 10:20:00,118.81,118.81,118.66,118.67,14383.0,102.9055,102.9055,102.7755,102.7842,14383.0
2016-05-31 10:30:00,118.69,118.78,118.52,118.6,21937.0,102.8015,102.8795,102.6543,102.7236,21937.0
2016-05-31 10:40:00,118.59,118.59,118.38,118.49,10496.0,102.7149,102.7149,102.533,102.6283,10496.0
2016-05-31 10:50:00,118.51,118.53,118.41,118.42,17954.0,102.6456,102.663,102.559,102.5677,17954.0
2016-05-31 11:00:00,118.43,118.44,118.29,118.31,21325.0,102.5763,102.585,102.4551,102.4724,21325.0
2016-05-31 11:10:00,118.31,118.31,118.09,118.1,17133.0,102.4724,102.4724,102.2819,102.2905,17133.0
2016-05-31 11:20:00,118.1,118.22,118.1,118.19,17797.0,102.2905,102.3945,102.2905,102.3685,17797.0
2016-05-31 11:30:00,118.19,118.31,118.15,118.31,14358.0,102.3685,102.4724,102.3338,102.4724,14358.0
2016-05-31 11:40:00,118.31,118.35,118.23,118.29,12948.0,102.4724,102.507,102.4031,102.4551,12948.0
2016-05-31 11:50:00,118.3,118.3,118.12,118.22,14972.0,102.4637,102.4637,102.3078,102.3945,14972.0
2016-05-31 12:00:00,118.2,118.24,118.16,118.24,15658.0,102.3771,102.4118,102.3425,102.4118,15658.0
2016-05-31 12:10:00,118.24,118.3,118.24,118.3,15702.0,102.4118,102.4637,102.4118,102.4637,15702.0
2016-05-31 12:20:00,118.3,118.47,118.29,118.41,25308.0,102.4637,102.611,102.4551,102.559,25308.0
2016-05-31 12:30:00,118.41,118.52,118.41,118.45,12669.0,102.559,102.6543,102.559,102.5937,12669.0
2016-05-31 12:40:00,118.44,118.54,118.42,118.44,15052.0,102.585,102.6716,102.5677,102.585,15052.0
2016-05-31 12:50:00,118.46,118.57,118.45,118.56,12001.0,102.6023,102.6976,102.5937,102.6889,12001.0
2016-05-31 13:00:00,118.55,118.67,118.54,118.55,23265.0,102.6803,102.7842,102.6716,102.6803,23265.0
2016-05-31 13:10:00,118.54,118.66,118.54,118.65,12591.0,102.6716,102.7755,102.6716,102.7669,12591.0
2016-05-31 13:20:00,118.64,118.81,118.64,118.8,9011.0,102.7582,102.9055,102.7582,102.8968,9011.0
2016-05-31 13:30:00,118.79,118.79,118.7,118.73,9695.0,102.8881,102.8881,102.8102,102.8362,9695.0
2016-05-31 13:40:00,118.72,118.77,118.65,118.65,9897.0,102.8275,102.8708,102.7669,102.7669,9897.0
2016-05-31 13:50:00,118.65,118.72,118.65,118.67,14834.0,102.7669,102.8275,102.7669,102.7842,14834.0
2016-05-31 14:00:00,118.68,118.69,118.43,118.46,18571.0,102.7929,102.8015,102.5763,102.6023,18571.0
2016-05-31 14:10:00,118.47,118.54,118.43,118.48,18904.0,102.611,102.6716,102.5763,102.6196,18904.0
2016-05-31 14:20:00,118.49,118.68,118.48,118.61,18047.0,102.6283,102.7929,102.6196,102.7322,18047.0
2016-05-31 14:30:00,118.61,118.66,118.52,118.64,17337.0,102.7322,102.7755,102.6543,102.7582,17337.0
2016-05-31 14:40:00,118.65,118.7,118.58,118.68,18654.0,102.7669,102.8102,102.7063,102.7929,18654.0
2016-05-31 14:50:00,118.71,118.71,118.62,118.63,27819.0,102.8189,102.8189,102.7409,102.7496,27819.0
2016-05-31 15:00:00,118.63,118.68,118.53,118.67,40600.0,102.7496,102.7929,102.663,102.7842,40600.0
2016-05-31 15:10:00,118.69,118.83,118.68,118.82,28271.0,102.8015,102.9228,102.7929,102.9141,28271.0
2016-05-31 15:20:00,118.8,118.86,118.74,118.8,35198.0,102.8968,102.9488,102.8448,102.8968,35198.0
2016-05-31 15:30:00,118.8,118.94,118.77,118.92,34502.0,102.8968,103.0181,102.8708,103.0007,34502.0
2016-05-31 15:40:00,118.94,119.06,118.87,119.06,72468.0,103.0181,103.122,102.9574,103.122,72468.0
2016-05-31 15:50:00,119.05,119.15,118.97,118.97,179605.0,103.1133,103.2,103.0441,103.0441,179605.0
2016-06-01 09:30:00,118.21,118.83,118.21,118.77,68646.0,102.3858,102.9228,102.3858,102.8708,68646.0
2016-06-01 09:40:00,118.81,118.89,118.67,118.88,22256.0,102.9055,102.9748,102.7842,102.9661,22256.0
2016-06-01 09:50:00,118.86,118.9,118.54,118.54,25879.0,102.9488,102.9834,102.6716,102.6716,25879.0
2016-06-01 10:00:00,118.57,118.67,118.32,118.57,55565.0,102.6976,102.7842,102.4811,102.6976,55565.0
2016-06-01 10:10:00,118.59,118.65,118.36,118.36,35384.0,102.7149,102.7669,102.5157,102.5157,35384.0
2016-06-01 10:20:00,118.37,118.41,118.11,118.11,33969.0,102.5244,102.559,102.2992,102.2992,33969.0
2016-06-01 10:30:00,118.12,118.47,118.11,118.41,16975.0,102.3078,102.611,102.2992,102.559,16975.0
2016-06-01 10:40:00,118.39,118.58,118.29,118.58,15065.0,102.5417,102.7063,102.4551,102.7063,15065.0
2016-06-01 10:50:00,118.6,118.85,118.6,118.79,15790.0,102.7236,102.9401,102.7236,102.8881,15790.0
2016-06-01 11:00:00,118.81,118.9,118.74,118.76,16427.0,102.9055,102.9834,102.8448,102.8622,16427.0
2016-06-01 11:10:00,118.76,118.79,118.57,118.6,17229.0,102.8622,102.8881,102.6976,102.7236,17229.0
2016-06-01 11:20:00,118.59,118.65,118.43,118.47,14224.0,102.7149,102.7669,102.5763,102.611,14224.0
2016-06-01 11:30:00,118.44,118.5,118.37,118.39,21024.0,102.585,102.637,102.5244,102.5417,21024.0
2016-06-01 11:40:00,118.39,118.62,118.36,118.61,12094.0,102.5417,102.7409,102.5157,102.7322,12094.0
2016-06-01 11:50:00,118.63,118.68,118.59,118.68,11236.0,102.7496,102.7929,102.7149,102.7929,11236.0
2016-06-01 12:00:00,118.67,118.71,118.61,118.64,23985.0,102.7842,102.8189,102.7322,102.7582,23985.0
2016-06-01 12:10:00,118.65,118.83,118.65,118.69,15396.0,102.7669,102.9228,102.7669,102.8015,15396.0
2016-06-01 12:20:00,118.72,118.79,118.64,118.69,9019.0,102.8275,102.8881,102.7582,102.8015,9019.0
2016-06-01 12:30:00,118.69,118.7,118.53,118.57,9018.0,102.8015,102.8102,102.663,102.6976,9018.0
2016-06-01 12:40:00,118.55,118.75,118.55,118.62,10103.0,102.6803,102.8535,102.6803,102.7409,10103.0
2016-06-01 12:50:00,118.62,118.81,118.62,118.81,6890.0,102.7409,102.9055,102.7409,102.9055,6890.0
2016-06-01 13:00:00,118.81,118.85,118.75,118.75,11535.0,102.9055,102.9401,102.8535,102.8535,11535.0
2016-06-01 13:10:00,118.74,118.74,118.61,118.63,9199.0,102.8448,102.8448,102.7322,102.7496,9199.0
2016-06-01 13:20:00,118.65,118.71,118.6,118.63,8547.0,102.7669,102.8189,102.7236,102.7496,8547.0
2016-06-01 13:30:00,118.66,118.66,118.49,118.5,10401.0,102.7755,102.7755,102.6283,102.637,10401.0
2016-06-01 13:40:00,118.51,118.6,118.45,118.58,12546.0,102.6456,102.7236,102.5937,102.7063,12546.0
2016-06-01 13:50:00,118.59,118.73,118.58,118.73,10701.0,102.7149,102.8362,102.7063,102.8362,10701.0
2016-06-01 14:00:00,118.76,118.76,118.6,118.76,10642.0,102.8622,102.8622,102.7236,102.8622,10642.0
2016-06-01 14:10:00,118.79,119.03,118.78,118.93,14429.0,102.8881,103.096,102.8795,103.0094,14429.0
2016-06-01 14:20:00,118.95,118.97,118.89,118.91,12069.0,103.0267,103.0441,102.9748,102.9921,12069.0
2016-06-01 14:30:00,118.92,118.94,118.76,118.82,23214.0,103.0007,103.0181,102.8622,102.9141,23214.0
2016-06-01 14:40:00,118.84,118.91,118.8,118.91,16906.0,102.9315,102.9921,102.8968,102.9921,16906.0
2016-06-01 14:50:00,118.91,119.04,118.91,119.04,15168.0,102.9921,103.1047,102.9921,103.1047,15168.0
2016-06-01 15:00:00,119.04,119.06,118.9,118.9,16790.0,103.1047,103.122,102.9834,102.9834,16790.0
2016-06-01 15:10:00,118.88,119.04,118.86,119.02,19161.0,102.9661,103.1047,102.9488,103.0874,19161.0
2016-06-01 15:20:00,119.01,119.12,118.98,118.98,27728.0,103.0787,103.174,103.0527,103.0527,27728.0
2016-06-01 15:30:00,118.97,119.06,118.87,119.04,28403.0,103.0441,103.122,102.9574,103.1047,28403.0
2016-06-01 15:40:00,119.04,119.07,118.92,118.95,43894.0,103.1047,103.1307,103.0007,103.0267,43894.0
2016-06-01 15:50:00,118.96,119.02,118.86,119.01,66733.0,103.0354,103.0874,102.9488,103.0787,66733.0
2016-06-02 09:30:00,118.7,118.96,118.21,118.25,60372.0,102.8102,103.0354,102.3858,102.4204,60372.0
2016-06-02 09:40:00,118.29,118.48,118.07,118.07,66824.0,102.4551,102.6196,102.2645,102.2645,66824.0
2016-06-02 09:50:00,118.05,118.13,118.0,118.01,20270.0,102.2472,102.3165,102.2039,102.2126,20270.0
2016-06-02 10:00:00,118.01,118.47,118.01,118.44,40784.0,102.2126,102.611,102.2126,102.585,40784.0
2016-06-02 10:10:00,118.47,118.5,118.32,118.4,65555.0,102.611,102.637,102.4811,102.5504,65555.0
2016-06-02 10:20:00,118.41,118.7,118.4,118.7,22477.0,102.559,102.8102,102.5504,102.8102,22477.0
2016-06-02 10:30:00,118.67,118.7,118.48,118.7,32268.0,102.7842,102.8102,102.6196,102.8102,32268.0
2016-06-02 10:40:00,118.67,118.7,118.52,118.59,20914.0,102.7842,102.8102,102.6543,102.7149,20914.0
2016-06-02 10:50:00,118.57,118.65,118.4,118.53,16959.0,102.6976,102.7669,102.5504,102.663,16959.0
2016-06-02 11:00:00,118.55,118.6,118.44,118.57,30280.0,102.6803,102.7236,102.585,102.6976,30280.0
2016-06-02 11:10:00,118.59,118.67,118.48,118.48,32642.0,102.7149,102.7842,102.6196,102.6196,32642.0
2016-06-02 11:20:00,118.48,118.53,118.41,118.43,21160.0,102.6196,102.663,102.559,102.5763,21160.0
2016-06-02 11:30:00,118.43,118.59,118.42,118.58,34416.0,102.5763,102.7149,102.5677,102.7063,34416.0
2016-06-02 11:40:00,118.59,118.62,118.49,118.53,22412.0,102.7149,102.7409,102.6283,102.663,22412.0
2016-06-02 11:50:00,118.54,118.66,118.51,118.62,16962.0,102.6716,102.7755,102.6456,102.7409,16962.0
2016-06-02 12:00:00,118.63,118.63,118.48,118.49,15781.0,102.7496,102.7496,102.6196,102.6283,15781.0
2016-06-02 12:10:00,118.51,118.56,118.45,118.49,10330.0,102.6456,102.6889,102.5937,102.6283,10330.0
2016-06-02 12:20:00,118.48,118.54,118.47,118.51,8707.0,102.6196,102.6716,102.611,102.6456,8707.0
2016-06-02 12:30:00,118.48,118.57,118.42,118.57,19352.0,102.6196,102.6976,102.5677,102.6976,19352.0
2016-06-02 12:40:00,118.58,118.61,118.55,118.6,11842.0,102.7063,102.7322,102.6803,102.7236,11842.0
2016-06-02 12:50:00,118.59,118.69,118.59,118.64,22749.0,102.7149,102.8015,102.7149,102.7582,22749.0
2016-06-02 13:00:00,118.65,118.85,118.63,118.78,44906.0,102.7669,102.9401,102.7496,102.8795,44906.0
2016-06-02 13:10:00,118.8,118.8,118.67,118.67,11987.0,102.8968,102.8968,102.7842,102.7842,11987.0
2016-06-02 13:20:00,118.68,118.73,118.62,118.73,13174.0,102.7929,102.8362,102.7409,102.8362,13174.0
2016-06-02 13:30:00,118.73,118.83,118.7,118.79,23258.0,102.8362,102.9228,102.8102,102.8881,23258.0
2016-06-02 13:40:00,118.79,118.82,118.76,118.82,16122.0,102.8881,102.9141,102.8622,102.9141,16122.0
2016-06-02 13:50:00,118.79,119.06,118.79,118.94,24235.0,102.8881,103.122,102.8881,103.0181,24235.0
2016-06-02 14:00:00,118.97,119.24,118.96,119.13,32781.0,103.0441,103.2779,103.0354,103.1826,32781.0
2016-06-02 14:10:00,119.13,119.14,119.02,119.1,15531.0,103.1826,103.1913,103.0874,103.1566,15531.0
2016-06-02 14:20:00,119.1,119.19,119.04,119.11,55180.0,103.1566,103.2346,103.1047,103.1653,55180.0
2016-06-02 14:30:00,119.11,119.2,119.06,119.13,27478.0,103.1653,103.2433,103.122,103.1826,27478.0
2016-06-02 14:40:00,119.15,119.18,119.11,119.14,18427.0,103.2,103.2259,103.1653,103.1913,18427.0
2016-06-02 14:50:00,119.14,119.27,119.14,119.26,19949.0,103.1913,103.3039,103.1913,103.2952,19949.0
2016-06-02 15:00:00,119.24,119.24,119.09,119.1,33427.0,103.2779,103.2779,103.148,103.1566,33427.0
2016-06-02 15:10:00,119.11,119.18,119.08,119.09,38009.0,103.1653,103.2259,103.1393,103.148,38009.0
2016-06-02 15:20:00,119.08,119.15,119.07,119.13,39280.0,103.1393,103.2,103.1307,103.1826,39280.0
2016-06-02 15:30:00,119.13,119.2,119.13,119.16,44587.0,103.1826,103.2433,103.1826,103.2086,44587.0
2016-06-02 15:40:00,119.15,119.15,118.96,119.0,78394.0,103.2,103.2,103.0354,103.07,78394.0
2016-06-02 15:50:00,119.0,119.22,119.0,119.21,88472.0,103.07,103.2606,103.07,103.2519,88472.0
2016-06-03 09:30:00,118.88,118.98,118.32,118.68,52462.0,102.9661,103.0527,102.4811,102.7929,52462.0
2016-06-03 09:40:00,118.73,118.76,118.5,118.59,16647.0,102.8362,102.8622,102.637,102.7149,16647.0
2016-06-03 09:50:00,118.55,118.62,118.46,118.49,19210.0,102.6803,102.7409,102.6023,102.6283,19210.0
2016-06-03 10:00:00,118.49,118.5,118.0,118.04,41266.0,102.6283,102.637,102.2039,102.2385,41266.0
2016-06-03 10:10:00,118.05,118.27,117.91,118.21,25090.0,102.2472,102.4378,102.1259,102.3858,25090.0
2016-06-03 10:20:00,118.22,118.34,117.98,118.11,38457.0,102.3945,102.4984,102.1866,102.2992,38457.0
2016-06-03 10:30:00,118.1,118.62,118.03,118.58,62218.0,102.2905,102.7409,102.2299,102.7063,62218.0
2016-06-03 10:40:00,118.62,118.64,118.5,118.58,43203.0,102.7409,102.7582,102.637,102.7063,43203.0
2016-06-03 10:50:00,118.57,118.84,118.57,118.78,26339.0,102.6976,102.9315,102.6976,102.8795,26339.0
2016-06-03 11:00:00,118.79,118.82,118.47,118.47,27641.0,102.8881,102.9141,102.611,102.611,27641.0
2016-06-03 11:10:00,118.44,118.56,118.39,118.54,17462.0,102.585,102.6889,102.5417,102.6716,17462.0
2016-06-03 11:20:00,118.53,118.67,118.47,118.52,17027.0,102.663,102.7842,102.611,102.6543,17027.0
2016-06-03 11:30:00,118.58,118.81,118.58,118.75,13764.0,102.7063,102.9055,102.7063,102.8535,13764.0
2016-06-03 11:40:00,118.74,118.87,118.71,118.72,16406.0,102.8448,102.9574,102.8189,102.8275,16406.0
2016-06-03 11:50:00,118.72,118.92,118.66,118.85,11383.0,102.8275,103.0007,102.7755,102.9401,11383.0
2016-06-03 12:00:00,118.86,118.86,118.69,118.69,9688.0,102.9488,102.9488,102.8015,102.8015,9688.0
2016-06-03 12:10:00,118.68,118.79,118.57,118.61,12682.0,102.7929,102.8881,102.6976,102.7322,12682.0
2016-06-03 12:20:00,118.62,118.71,118.56,118.63,14852.0,102.7409,102.8189,102.6889,102.7496,14852.0
2016-06-03 12:30:00,118.62,118.81,118.62,118.7,9902.0,102.7409,102.9055,102.7409,102.8102,9902.0
2016-06-03 12:40:00,118.72,118.75,118.54,118.63,7853.0,102.8275,102.8535,102.6716,102.7496,7853.0
2016-06-03 12:50:00,118.59,118.66,118.55,118.55,13517.0,102.7149,102.7755,102.6803,102.6803,13517.0
2016-06-03 13:00:00,118.55,118.62,118.5,118.61,9654.0,102.6803,102.7409,102.637,102.7322,9654.0
2016-06-03 13:10:00,118.61,118.64,118.49,118.52,10368.0,102.7322,102.7582,102.6283,102.6543,10368.0
2016-06-03 13:20:00,118.54,118.57,118.46,118.49,10550.0,102.6716,102.6976,102.6023,102.6283,10550.0
2016-06-03 13:30:00,118.52,118.57,118.43,118.51,10960.0,102.6543,102.6976,102.5763,102.6456,10960.0
2016-06-03 13:40:00,118.49,118.65,118.49,118.57,10389.0,102.6283,102.7669,102.6283,102.6976,10389.0
2016-06-03 13:50:00,118.57,118.65,118.48,118.63,9399.0,102.6976,102.7669,102.6196,102.7496,9399.0
2016-06-03 14:00:00,118.62,118.63,118.51,118.53,15328.0,102.7409,102.7496,102.6456,102.663,15328.0
2016-06-03 14:10:00,118.54,118.56,118.47,118.51,11568.0,102.6716,102.6889,102.611,102.6456,11568.0
2016-06-03 14:20:00,118.53,118.66,118.43,118.63,17719.0,102.663,102.7755,102.5763,102.7496,17719.0
2016-06-03 14:30:00,118.64,118.86,118.63,118.86,14471.0,102.7582,102.9488,102.7496,102.9488,14471.0
2016-06-03 14:40:00,118.83,118.91,118.8,118.87,12600.0,102.9228,102.9921,102.8968,102.9574,12600.0
2016-06-03 14:50:00,118.86,118.96,118.84,118.84,13500.0,102.9488,103.0354,102.9315,102.9315,13500.0
2016-06-03 15:00:00,118.84,118.88,118.8,118.86,12035.0,102.9315,102.9661,102.8968,102.9488,12035.0
2016-06-03 15:10:00,118.87,118.89,118.82,118.85,17431.0,102.9574,102.9748,102.9141,102.9401,17431.0
2016-06-03 15:20:00,118.81,118.95,118.81,118.94,17201.0,102.9055,103.0267,102.9055,103.0181,17201.0
2016-06-03 15:30:00,118.95,118.96,118.88,118.95,26054.0,103.0267,103.0354,102.9661,103.0267,26054.0
2016-06-03 15:40:00,118.95,119.0,118.85,118.89,47480.0,103.0267,103.07,102.9401,102.9748,47480.0
2016-06-03 15:50:00,118.9,118.97,118.81,118.89,85610.0,102.9834,103.0441,102.9055,102.9748,85610.0
2016-06-06 09:30:00,119.0,119.05,118.52,118.77,37989.0,103.07,103.1133,102.6543,102.8708,37989.0
2016-06-06 09:40:00,118.74,119.1,118.74,119.0,28934.0,102.8448,103.1566,102.8448,103.07,28934.0
2016-06-06 09:50:00,119.03,119.37,119.03,119.19,15403.0,103.096,103.3905,103.096,103.2346,15403.0
2016-06-06 10:00:00,119.21,119.34,119.18,119.18,30619.0,103.2519,103.3645,103.2259,103.2259,30619.0
2016-06-06 10:10:00,119.21,119.39,119.18,119.34,32785.0,103.2519,103.4078,103.2259,103.3645,32785.0
2016-06-06 10:20:00,119.34,119.34,119.05,119.05,21272.0,103.3645,103.3645,103.1133,103.1133,21272.0
2016-06-06 10:30:00,119.1,119.23,119.07,119.09,15630.0,103.1566,103.2692,103.1307,103.148,15630.0
2016-06-06 10:40:00,119.12,119.2,119.08,119.1,13202.0,103.174,103.2433,103.1393,103.1566,13202.0
2016-06-06 10:50:00,119.11,119.17,119.03,119.13,20339.0,103.1653,103.2173,103.096,103.1826,20339.0
2016-06-06 11:00:00,119.12,119.22,119.01,119.22,30372.0,103.174,103.2606,103.0787,103.2606,30372.0
2016-06-06 11:10:00,119.22,119.29,119.2,119.22,9489.0,103.2606,103.3212,103.2433,103.2606,9489.0
2016-06-06 11:20:00,119.22,119.23,119.1,119.22,11944.0,103.2606,103.2692,103.1566,103.2606,11944.0
2016-06-06 11:30:00,119.22,119.28,119.11,119.11,28560.0,103.2606,103.3126,103.1653,103.1653,28560.0
2016-06-06 11:40:00,119.15,119.23,119.13,119.17,23304.0,103.2,103.2692,103.1826,103.2173,23304.0
2016-06-06 11:50:00,119.17,119.23,119.02,119.03,18664.0,103.2173,103.2692,103.0874,103.096,18664.0
2016-06-06 12:00:00,119.04,119.1,118.98,119.03,10783.0,103.1047,103.1566,103.0527,103.096,10783.0
2016-06-06 12:10:00,119.01,119.13,118.98,119.13,11044.0,103.0787,103.1826,103.0527,103.1826,11044.0
2016-06-06 12:20:00,119.11,119.16,119.04,119.08,8720.0,103.1653,103.2086,103.1047,103.1393,8720.0
2016-06-06 12:30:00,119.08,119.28,119.0,119.14,9976.0,103.1393,103.3126,103.07,103.1913,9976.0
2016-06-06 12:40:00,119.14,119.21,119.11,119.13,8732.0,103.1913,103.2519,103.1653,103.1826,8732.0
2016-06-06 12:50:00,119.13,119.16,118.9,119.04,18829.0,103.1826,103.2086,102.9834,103.1047,18829.0
2016-06-06 13:00:00,119.06,119.3,119.01,119.28,10235.0,103.122,103.3299,103.0787,103.3126,10235.0
2016-06-06 13:10:00,119.31,119.4,119.26,119.26,13798.0,103.3385,103.4165,103.2952,103.2952,13798.0
2016-06-06 13:20:00,119.28,119.33,119.25,119.26,6635.0,103.3126,103.3559,103.2866,103.2952,6635.0
2016-06-06 13:30:00,119.26,119.32,119.18,119.18,9871.0,103.2952,103.3472,103.2259,103.2259,9871.0
2016-06-06 13:40:00,119.18,119.27,119.16,119.26,12636.0,103.2259,103.3039,103.2086,103.2952,12636.0
2016-06-06 13:50:00,119.28,119.42,119.27,119.35,17147.0,103.3126,103.4338,103.3039,103.3732,17147.0
2016-06-06 14:00:00,119.36,119.47,119.34,119.46,14031.0,103.3818,103.4771,103.3645,103.4685,14031.0
2016-06-06 14:10:00,119.48,119.62,119.45,119.56,27015.0,103.4858,103.607,103.4598,103.5551,27015.0
2016-06-06 14:20:00,119.57,119.69,119.56,119.64,26816.0,103.5637,103.6677,103.5551,103.6244,26816.0
2016-06-06 14:30:00,119.64,119.67,119.58,119.64,18131.0,103.6244,103.6503,103.5724,103.6244,18131.0
2016-06-06 14:40:00,119.64,119.69,119.59,119.64,18737.0,103.6244,103.6677,103.5811,103.6244,18737.0
2016-06-06 14:50:00,119.64,119.76,119.56,119.56,22522.0,103.6244,103.7283,103.5551,103.5551,22522.0
2016-06-06 15:00:00,119.57,119.7,119.57,119.66,20774.0,103.5637,103.6763,103.5637,103.6417,20774.0
2016-06-06 15:10:00,119.67,119.72,119.56,119.65,21481.0,103.6503,103.6937,103.5551,103.633,21481.0
2016-06-06 15:20:00,119.64,119.67,119.61,119.65,24642.0,103.6244,103.6503,103.5984,103.633,24642.0
2016-06-06 15:30:00,119.64,119.67,119.59,119.64,30682.0,103.6244,103.6503,103.5811,103.6244,30682.0
2016-06-06 15:40:00,119.63,119.73,119.59,119.68,50848.0,103.6157,103.7023,103.5811,103.659,50848.0
2016-06-06 15:50:00,119.68,119.68,119.56,119.6,115760.0,103.659,103.659,103.5551,103.5897,115760.0
2016-06-07 09:30:00,119.72,119.99,119.72,119.89,52959.0,103.6937,103.9275,103.6937,103.8409,52959.0
2016-06-07 09:40:00,119.94,120.12,119.84,120.02,68751.0,103.8842,104.0401,103.7976,103.9535,68751.0
2016-06-07 09:50:00,120.05,120.09,119.73,119.8,17981.0,103.9795,104.0141,103.7023,103.7629,17981.0
2016-06-07 10:00:00,119.81,119.92,119.74,119.89,16472.0,103.7716,103.8669,103.711,103.8409,16472.0
2016-06-07 10:10:00,119.89,119.89,119.6,119.61,33817.0,103.8409,103.8409,103.5897,103.5984,33817.0
2016-06-07 10:20:00,119.57,119.57,119.36,119.41,57469.0,103.5637,103.5637,103.3818,103.4252,57469.0
2016-06-07 10:30:00,119.4,119.57,119.4,119.47,22558.0,103.4165,103.5637,103.4165,103.4771,22558.0
2016-06-07 10:40:00,119.48,119.54,119.25,119.25,22556.0,103.4858,103.5377,103.2866,103.2866,22556.0
2016-06-07 10:50:00,119.24,119.4,119.24,119.4,18454.0,103.2779,103.4165,103.2779,103.4165,18454.0
2016-06-07 11:00:00,119.41,119.55,119.34,119.54,28418.0,103.4252,103.5464,103.3645,103.5377,28418.0
2016-06-07 11:10:00,119.54,119.65,119.48,119.65,22296.0,103.5377,103.633,103.4858,103.633,22296.0
2016-06-07 11:20:00,119.66,119.7,119.59,119.66,11655.0,103.6417,103.6763,103.5811,103.6417,11655.0
2016-06-07 11:30:00,119.67,119.77,119.62,119.65,11972.0,103.6503,103.737,103.607,103.633,11972.0
2016-06-07 11:40:00,119.64,119.75,119.61,119.64,10724.0,103.6244,103.7196,103.5984,103.6244,10724.0
2016-06-07 11:50:00,119.61,119.65,119.56,119.57,10214.0,103.5984,103.633,103.5551,103.5637,10214.0
2016-06-07 12:00:00,119.57,119.62,119.53,119.62,56560.0,103.5637,103.607,103.5291,103.607,56560.0
2016-06-07 12:10:00,119.63,119.82,119.63,119.77,20425.0,103.6157,103.7803,103.6157,103.737,20425.0
2016-06-07 12:20:00,119.77,119.89,119.77,119.89,18490.0,103.737,103.8409,103.737,103.8409,18490.0
2016-06-07 12:30:00,119.89,119.93,119.84,119.84,8954.0,103.8409,103.8755,103.7976,103.7976,8954.0
2016-06-07 12:40:00,119.85,119.92,119.85,119.89,4450.0,103.8062,103.8669,103.8062,103.8409,4450.0
2016-06-07 12:50:00,119.88,119.91,119.85,119.89,8566.0,103.8322,103.8582,103.8062,103.8409,8566.0
2016-06-07 13:00:00,119.88,119.91,119.85,119.88,6815.0,103.8322,103.8582,103.8062,103.8322,6815.0
2016-06-07 13:10:00,119.87,119.94,119.87,119.92,9823.0,103.8236,103.8842,103.8236,103.8669,9823.0
2016-06-07 13:20:00,119.95,119.95,119.89,119.93,5316.0,103.8929,103.8929,103.8409,103.8755,5316.0
2016-06-07 13:30:00,119.93,119.96,119.89,119.92,9137.0,103.8755,103.9015,103.8409,103.8669,9137.0
2016-06-07 13:40:00,119.91,119.95,119.9,119.94,6542.0,103.8582,103.8929,103.8496,103.8842,6542.0
2016-06-07 13:50:00,119.93,119.97,119.91,119.92,20751.0,103.8755,103.9102,103.8582,103.8669,20751.0
2016-06-07 14:00:00,119.94,119.98,119.9,119.98,19181.0,103.8842,103.9188,103.8496,103.9188,19181.0
2016-06-07 14:10:00,119.96,120.04,119.94,120.02,30167.0,103.9015,103.9708,103.8842,103.9535,30167.0
2016-06-07 14:20:00,120.03,120.15,120.02,120.11,16635.0,103.9622,104.0661,103.9535,104.0314,16635.0
2016-06-07 14:30:00,120.11,120.12,119.99,119.99,7380.0,104.0314,104.0401,103.9275,103.9275,7380.0
2016-06-07 14:40:00,120.0,120.04,119.9,119.9,14384.0,103.9362,103.9708,103.8496,103.8496,14384.0
2016-06-07 14:50:00,119.91,119.96,119.85,119.86,14103.0,103.8582,103.9015,103.8062,103.8149,14103.0
2016-06-07 15:00:00,119.87,119.94,119.81,119.81,35497.0,103.8236,103.8842,103.7716,103.7716,35497.0
2016-06-07 15:10:00,119.8,119.83,119.73,119.78,19530.0,103.7629,103.7889,103.7023,103.7456,19530.0
2016-06-07 15:20:00,119.78,119.88,119.77,119.85,17491.0,103.7456,103.8322,103.737,103.8062,17491.0
2016-06-07 15:30:00,119.85,119.87,119.71,119.76,25075.0,103.8062,103.8236,103.685,103.7283,25075.0
2016-06-07 15:40:00,119.76,119.76,119.62,119.67,43076.0,103.7283,103.7283,103.607,103.6503,43076.0
2016-06-07 15:50:00,119.67,119.72,119.6,119.65,86484.0,103.6503,103.6937,103.5897,103.633,86484.0
2016-06-08 09:30:00,119.59,119.95,119.23,119.72,49126.0,103.5811,103.8929,103.2692,103.6937,49126.0
2016-06-08 09:40:00,119.7,119.89,119.69,119.72,23505.0,103.6763,103.8409,103.6677,103.6937,23505.0
2016-06-08 09:50:00,119.72,119.73,119.52,119.65,29622.0,103.6937,103.7023,103.5204,103.633,29622.0
2016-06-08 10:00:00,119.62,119.65,119.14,119.16,68981.0,103.607,103.633,103.1913,103.2086,68981.0
2016-06-08 10:10:00,119.16,119.17,118.79,118.8,52941.0,103.2086,103.2173,102.8881,102.8968,52941.0
2016-06-08 10:20:00,118.82,118.91,118.74,118.83,44124.0,102.9141,102.9921,102.8448,102.9228,44124.0
2016-06-08 10:30:00,118.83,118.95,118.77,118.84,58893.0,102.9228,103.0267,102.8708,102.9315,58893.0
2016-06-08 10:40:00,118.85,118.88,118.77,118.8,43125.0,102.9401,102.9661,102.8708,102.8968,43125.0
2016-06-08 10:50:00,118.8,118.86,118.65,118.67,52805.0,102.8968,102.9488,102.7669,102.7842,52805.0
2016-06-08 11:00:00,118.7,118.76,118.54,118.74,50426.0,102.8102,102.8622,102.6716,102.8448,50426.0
2016-06-08 11:10:00,118.75,118.99,118.74,118.95,32597.0,102.8535,103.0614,102.8448,103.0267,32597.0
2016-06-08 11:20:00,118.96,119.05,118.89,118.93,34943.0,103.0354,103.1133,102.9748,103.0094,34943.0
2016-06-08 11:30:00,118.94,119.09,118.94,119.06,37359.0,103.0181,103.148,103.0181,103.122,37359.0
2016-06-08 11:40:00,119.07,119.12,118.96,119.08,23384.0,103.1307,103.174,103.0354,103.1393,23384.0
2016-06-08 11:50:00,119.06,119.09,119.0,119.01,22485.0,103.122,103.148,103.07,103.0787,22485.0
2016-06-08 12:00:00,119.01,119.06,119.0,119.04,21225.0,103.0787,103.122,103.07,103.1047,21225.0
2016-06-08 12:10:00,119.04,119.13,118.99,119.08,38145.0,103.1047,103.1826,103.0614,103.1393,38145.0
2016-06-08 12:20:00,119.09,119.14,119.07,119.08,15897.0,103.148,103.1913,103.1307,103.1393,15897.0
2016-06-08 12:30:00,119.09,119.13,119.01,119.01,18606.0,103.148,103.1826,103.0787,103.0787,18606.0
2016-06-08 12:40:00,119.0,119.01,118.92,118.94,19997.0,103.07,103.0787,103.0007,103.0181,19997.0
2016-06-08 12:50:00,118.93,119.06,118.91,119.02,30694.0,103.0094,103.122,102.9921,103.0874,30694.0
2016-06-08 13:00:00,119.03,119.12,119.01,119.08,27908.0,103.096,103.174,103.0787,103.1393,27908.0
2016-06-08 13:10:00,119.07,119.17,119.06,119.16,26646.0,103.1307,103.2173,103.122,103.2086,26646.0
2016-06-08 13:20:00,119.17,119.17,119.01,119.07,28283.0,103.2173,103.2173,103.0787,103.1307,28283.0
2016-06-08 13:30:00,119.06,119.17,119.06,119.09,21806.0,103.122,103.2173,103.122,103.148,21806.0
2016-06-08 13:40:00,119.08,119.1,118.98,118.98,21457.0,103.1393,103.1566,103.0527,103.0527,21457.0
2016-06-08 13:50:00,118.98,119.09,118.98,119.08,33725.0,103.0527,103.148,103.0527,103.1393,33725.0
2016-06-08 14:00:00,119.08,119.16,119.01,119.15,25955.0,103.1393,103.2086,103.0787,103.2,25955.0
2016-06-08 14:10:00,119.15,119.21,119.05,119.17,45361.0,103.2,103.2519,103.1133,103.2173,45361.0
2016-06-08 14:20:00,119.18,119.35,119.16,119.25,59002.0,103.2259,103.3732,103.2086,103.2866,59002.0
2016-06-08 14:30:00,119.25,119.38,119.22,119.35,34197.0,103.2866,103.3992,103.2606,103.3732,34197.0
2016-06-08 14:40:00,119.34,119.4,119.26,119.29,49715.0,103.3645,103.4165,103.2952,103.3212,49715.0
2016-06-08 14:50:00,119.3,119.39,119.3,119.36,23119.0,103.3299,103.4078,103.3299,103.3818,23119.0
2016-06-08 15:00:00,119.35,119.36,119.28,119.33,41384.0,103.3732,103.3818,103.3126,103.3559,41384.0
2016-06-08 15:10:00,119.33,119.41,119.28,119.3,53076.0,103.3559,103.4252,103.3126,103.3299,53076.0
2016-06-08 15:20:00,119.29,119.3,119.21,119.26,39920.0,103.3212,103.3299,103.2519,103.2952,39920.0
2016-06-08 15:30:00,119.26,119.35,119.24,119.34,50801.0,103.2952,103.3732,103.2779,103.3645,50801.0
2016-06-08 15:40:00,119.34,119.41,119.29,119.39,87171.0,103.3645,103.4252,103.3212,103.4078,87171.0
2016-06-08 15:50:00,119.38,119.41,119.23,119.32,171436.0,103.3992,103.4252,103.2692,103.3472,171436.0
2016-06-09 09:30:00,118.35,118.45,117.8,118.26,142331.0,102.507,102.5937,102.0307,102.4291,142331.0
2016-06-09 09:40:00,118.29,118.99,118.29,118.96,44640.0,102.4551,103.0614,102.4551,103.0354,44640.0
2016-06-09 09:50:00,118.96,119.07,118.73,118.76,26087.0,103.0354,103.1307,102.8362,102.8622,26087.0
2016-06-09 10:00:00,118.75,119.01,118.66,118.71,28684.0,102.8535,103.0787,102.7755,102.8189,28684.0
2016-06-09 10:10:00,118.76,118.93,118.74,118.8,15734.0,102.8622,103.0094,102.8448,102.8968,15734.0
2016-06-09 10:20:00,118.79,118.8,118.49,118.55,24311.0,102.8881,102.8968,102.6283,102.6803,24311.0
2016-06-09 10:30:00,118.56,118.66,118.43,118.6,21473.0,102.6889,102.7755,102.5763,102.7236,21473.0
2016-06-09 10:40:00,118.59,118.68,118.54,118.63,23234.0,102.7149,102.7929,102.6716,102.7496,23234.0
2016-06-09 10:50:00,118.72,118.78,118.63,118.73,23098.0,102.8275,102.8795,102.7496,102.8362,23098.0
2016-06-09 11:00:00,118.73,118.79,118.69,118.75,28756.0,102.8362,102.8881,102.8015,102.8535,28756.0
2016-06-09 11:10:00,118.75,118.76,118.54,118.56,33001.0,102.8535,102.8622,102.6716,102.6889,33001.0
2016-06-09 11:20:00,118.55,118.64,118.48,118.51,22179.0,102.6803,102.7582,102.6196,102.6456,22179.0
2016-06-09 11:30:00,118.52,118.62,118.43,118.57,15333.0,102.6543,102.7409,102.5763,102.6976,15333.0
2016-06-09 11:40:00,118.64,118.66,118.56,118.58,12505.0,102.7582,102.7755,102.6889,102.7063,12505.0
2016-06-09 11:50:00,118.6,118.68,118.51,118.64,13926.0,102.7236,102.7929,102.6456,102.7582,13926.0
2016-06-09 12:00:00,118.66,118.7,118.59,118.69,13232.0,102.7755,102.8102,102.7149,102.8015,13232.0
2016-06-09 12:10:00,118.71,118.74,118.63,118.67,14391.0,102.8189,102.8448,102.7496,102.7842,14391.0
2016-06-09 12:20:00,118.71,118.82,118.67,118.82,11493.0,102.8189,102.9141,102.7842,102.9141,11493.0
2016-06-09 12:30:00,118.83,118.93,118.82,118.92,15302.0,102.9228,103.0094,102.9141,103.0007,15302.0
2016-06-09 12:40:00,118.92,118.95,118.87,118.94,12143.0,103.0007,103.0267,102.9574,103.0181,12143.0
2016-06-09 12:50:00,118.94,119.05,118.93,119.05,10063.0,103.0181,103.1133,103.0094,103.1133,10063.0
2016-06-09 13:00:00,119.06,119.09,119.0,119.01,12022.0,103.122,103.148,103.07,103.0787,12022.0
2016-06-09 13:10:00,119.03,119.18,119.01,119.18,11969.0,103.096,103.2259,103.0787,103.2259,11969.0
2016-06-09 13:20:00,119.17,119.24,119.17,119.21,4464.0,103.2173,103.2779,103.2173,103.2519,4464.0
2016-06-09 13:30:00,119.2,119.26,119.17,119.25,8621.0,103.2433,103.2952,103.2173,103.2866,8621.0
2016-06-09 13:40:00,119.23,119.25,119.17,119.24,13027.0,103.2692,103.2866,103.2173,103.2779,13027.0
2016-06-09 13:50:00,119.25,119.26,119.07,119.16,15990.0,103.2866,103.2952,103.1307,103.2086,15990.0
2016-06-09 14:00:00,119.18,119.18,119.1,119.13,8141.0,103.2259,103.2259,103.1566,103.1826,8141.0
2016-06-09 14:10:00,119.1,119.25,119.08,119.22,10439.0,103.1566,103.2866,103.1393,103.2606,10439.0
2016-06-09 14:20:00,119.22,119.27,119.16,119.2,16170.0,103.2606,103.3039,103.2086,103.2433,16170.0
2016-06-09 14:30:00,119.23,119.31,119.18,119.26,10318.0,103.2692,103.3385,103.2259,103.2952,10318.0
2016-06-09 14:40:00,119.3,119.43,119.28,119.34,11373.0,103.3299,103.4425,103.3126,103.3645,11373.0
2016-06-09 14:50:00,119.36,119.38,119.34,119.38,8988.0,103.3818,103.3992,103.3645,103.3992,8988.0
2016-06-09 15:00:00,119.36,119.42,119.32,119.4,8484.0,103.3818,103.4338,103.3472,103.4165,8484.0
2016-06-09 15:10:00,119.39,119.4,119.26,119.31,26481.0,103.4078,103.4165,103.2952,103.3385,26481.0
2016-06-09 15:20:00,119.32,119.41,119.26,119.41,15977.0,103.3472,103.4252,103.2952,103.4252,15977.0
2016-06-09 15:30:00,119.4,119.45,119.38,119.45,26202.0,103.4165,103.4598,103.3992,103.4598,26202.0
2016-06-09 15:40:00,119.45,119.53,119.44,119.51,47357.0,103.4598,103.5291,103.4511,103.5118,47357.0
2016-06-09 15:50:00,119.5,119.51,119.41,119.45,80557.0,103.5031,103.5118,103.4252,103.4598,80557.0
2016-06-10 09:30:00,118.5,118.89,118.35,118.63,58816.0,102.637,102.9748,102.507,102.7496,58816.0
2016-06-10 09:40:00,118.59,118.88,118.52,118.63,18116.0,102.7149,102.9661,102.6543,102.7496,18116.0
2016-06-10 09:50:00,118.62,118.72,118.54,118.57,27812.0,102.7409,102.8275,102.6716,102.6976,27812.0
2016-06-10 10:00:00,118.59,118.71,118.34,118.37,24926.0,102.7149,102.8189,102.4984,102.5244,24926.0
2016-06-10 10:10:00,118.38,118.59,118.35,118.59,28286.0,102.533,102.7149,102.507,102.7149,28286.0
2016-06-10 10:20:00,118.56,118.83,118.53,118.71,32974.0,102.6889,102.9228,102.663,102.8189,32974.0
2016-06-10 10:30:00,118.73,118.88,118.66,118.67,19698.0,102.8362,102.9661,102.7755,102.7842,19698.0
2016-06-10 10:40:00,118.66,118.67,118.57,118.64,17033.0,102.7755,102.7842,102.6976,102.7582,17033.0
2016-06-10 10:50:00,118.64,118.71,118.6,118.7,21321.0,102.7582,102.8189,102.7236,102.8102,21321.0
2016-06-10 11:00:00,118.71,118.78,118.6,118.62,41983.0,102.8189,102.8795,102.7236,102.7409,41983.0
2016-06-10 11:10:00,118.63,118.63,118.4,118.45,35359.0,102.7496,102.7496,102.5504,102.5937,35359.0
2016-06-10 11:20:00,118.46,118.53,118.33,118.46,50544.0,102.6023,102.663,102.4897,102.6023,50544.0
2016-06-10 11:30:00,118.48,118.52,118.41,118.44,13480.0,102.6196,102.6543,102.559,102.585,13480.0
2016-06-10 11:40:00,118.43,118.48,118.37,118.38,8899.0,102.5763,102.6196,102.5244,102.533,8899.0
2016-06-10 11:50:00,118.38,118.57,118.3,118.55,18130.0,102.533,102.6976,102.4637,102.6803,18130.0
2016-06-10 12:00:00,118.55,118.55,118.44,118.46,11850.0,102.6803,102.6803,102.585,102.6023,11850.0
2016-06-10 12:10:00,118.46,118.49,118.4,118.41,7782.0,102.6023,102.6283,102.5504,102.559,7782.0
2016-06-10 12:20:00,118.39,118.47,118.36,118.43,10980.0,102.5417,102.611,102.5157,102.5763,10980.0
2016-06-10 12:30:00,118.43,118.5,118.31,118.5,8837.0,102.5763,102.637,102.4724,102.637,8837.0
2016-06-10 12:40:00,118.51,118.62,118.5,118.57,9562.0,102.6456,102.7409,102.637,102.6976,9562.0
2016-06-10 12:50:00,118.54,118.7,118.53,118.7,8649.0,102.6716,102.8102,102.663,102.8102,8649.0
2016-06-10 13:00:00,118.69,118.69,118.54,118.61,13587.0,102.8015,102.8015,102.6716,102.7322,13587.0
2016-06-10 13:10:00,118.64,118.73,118.62,118.68,10628.0,102.7582,102.8362,102.7409,102.7929,10628.0
2016-06-10 13:20:00,118.69,118.78,118.64,118.72,7806.0,102.8015,102.8795,102.7582,102.8275,7806.0
2016-06-10 13:30:00,118.72,118.72,118.57,118.59,13725.0,102.8275,102.8275,102.6976,102.7149,13725.0
2016-06-10 13:40:00,118.6,118.6,118.29,118.33,19703.0,102.7236,102.7236,102.4551,102.4897,19703.0
2016-06-10 13:50:00,118.32,118.33,118.11,118.13,31555.0,102.4811,102.4897,102.2992,102.3165,31555.0
2016-06-10 14:00:00,118.16,118.2,118.06,118.1,31414.0,102.3425,102.3771,102.2559,102.2905,31414.0
2016-06-10 14:10:00,118.09,118.11,117.94,117.95,23294.0,102.2819,102.2992,102.1519,102.1606,23294.0
2016-06-10 14:20:00,117.98,118.14,117.97,118.07,22083.0,102.1866,102.3252,102.1779,102.2645,22083.0
2016-06-10 14:30:00,118.07,118.23,118.04,118.23,21971.0,102.2645,102.4031,102.2385,102.4031,21971.0
2016-06-10 14:40:00,118.23,118.24,118.12,118.15,24659.0,102.4031,102.4118,102.3078,102.3338,24659.0
2016-06-10 14:50:00,118.14,118.25,118.12,118.22,16675.0,102.3252,102.4204,102.3078,102.3945,16675.0
2016-06-10 15:00:00,118.25,118.25,118.16,118.18,18617.0,102.4204,102.4204,102.3425,102.3598,18617.0
2016-06-10 15:10:00,118.17,118.17,118.07,118.11,22481.0,102.3511,102.3511,102.2645,102.2992,22481.0
2016-06-10 15:20:00,118.11,118.21,118.11,118.19,35271.0,102.2992,102.3858,102.2992,102.3685,35271.0
2016-06-10 15:30:00,118.18,118.24,118.08,118.18,64964.0,102.3598,102.4118,102.2732,102.3598,64964.0
2016-06-10 15:40:00,118.17,118.46,118.12,118.43,63114.0,102.3511,102.6023,102.3078,102.5763,63114.0
2016-06-10 15:50:00,118.44,118.44,118.18,118.28,108869.0,102.585,102.585,102.3598,102.4464,108869.0
2016-06-13 09:30:00,117.86,118.42,117.49,118.28,80089.0,102.0826,102.5677,101.7622,102.4464,80089.0
2016-06-13 09:40:00,118.27,118.55,118.16,118.49,35319.0,102.4378,102.6803,102.3425,102.6283,35319.0
2016-06-13 09:50:00,118.52,118.94,118.51,118.7,22364.0,102.6543,103.0181,102.6456,102.8102,22364.0
2016-06-13 10:00:00,118.71,118.8,118.28,118.32,44739.0,102.8189,102.8968,102.4464,102.4811,44739.0
2016-06-13 10:10:00,118.31,118.44,118.26,118.3,33827.0,102.4724,102.585,102.4291,102.4637,33827.0
2016-06-13 10:20:00,118.25,118.4,118.13,118.24,46626.0,102.4204,102.5504,102.3165,102.4118,46626.0
2016-06-13 10:30:00,118.27,118.5,118.27,118.41,25381.0,102.4378,102.637,102.4378,102.559,25381.0
2016-06-13 10:40:00,118.38,118.5,118.32,118.32,20879.0,102.533,102.637,102.4811,102.4811,20879.0
2016-06-13 10:50:00,118.3,118.39,118.22,118.32,22871.0,102.4637,102.5417,102.3945,102.4811,22871.0
2016-06-13 11:00:00,118.33,118.36,118.16,118.27,17776.0,102.4897,102.5157,102.3425,102.4378,17776.0
2016-06-13 11:10:00,118.3,118.4,118.18,118.26,18033.0,102.4637,102.5504,102.3598,102.4291,18033.0
2016-06-13 11:20:00,118.24,118.37,118.11,118.32,85080.0,102.4118,102.5244,102.2992,102.4811,85080.0
2016-06-13 11:30:00,118.28,118.33,117.92,117.92,24244.0,102.4464,102.4897,102.1346,102.1346,24244.0
2016-06-13 11:40:00,117.9,117.94,117.77,117.77,23154.0,102.1173,102.1519,102.0047,102.0047,23154.0
2016-06-13 11:50:00,117.77,117.81,117.61,117.67,19366.0,102.0047,102.0393,101.8661,101.9181,19366.0
2016-06-13 12:00:00,117.67,117.8,117.52,117.66,67482.0,101.9181,102.0307,101.7882,101.9094,67482.0
2016-06-13 12:10:00,117.68,117.83,117.65,117.81,20325.0,101.9267,102.0567,101.9008,102.0393,20325.0
2016-06-13 12:20:00,117.82,118.02,117.71,117.78,33560.0,102.048,102.2212,101.9527,102.0134,33560.0
2016-06-13 12:30:00,117.8,117.84,117.69,117.71,20935.0,102.0307,102.0653,101.9354,101.9527,20935.0
2016-06-13 12:40:00,117.72,117.86,117.72,117.79,13692.0,101.9614,102.0826,101.9614,102.022,13692.0
2016-06-13 12:50:00,117.8,117.98,117.8,117.93,16110.0,102.0307,102.1866,102.0307,102.1433,16110.0
2016-06-13 13:00:00,117.9,117.96,117.83,117.87,19449.0,102.1173,102.1693,102.0567,102.0913,19449.0
2016-06-13 13:10:00,117.88,117.95,117.73,117.73,19387.0,102.1,102.1606,101.97,101.97,19387.0
2016-06-13 13:20:00,117.75,117.91,117.75,117.9,16728.0,101.9874,102.1259,101.9874,102.1173,16728.0
2016-06-13 13:30:00,117.89,117.94,117.67,117.7,20717.0,102.1086,102.1519,101.9181,101.9441,20717.0
2016-06-13 13:40:00,117.67,117.91,117.66,117.83,17637.0,101.9181,102.1259,101.9094,102.0567,17637.0
2016-06-13 13:50:00,117.83,117.83,117.5,117.55,25635.0,102.0567,102.0567,101.7708,101.8141,25635.0
2016-06-13 14:00:00,117.57,117.63,117.45,117.5,53227.0,101.8315,101.8834,101.7275,101.7708,53227.0
2016-06-13 14:10:00,117.5,117.66,117.5,117.5,24910.0,101.7708,101.9094,101.7708,101.7708,24910.0
2016-06-13 14:20:00,117.51,117.54,117.34,117.45,31394.0,101.7795,101.8055,101.6323,101.7275,31394.0
2016-06-13 14:30:00,117.45,117.58,117.44,117.55,47358.0,101.7275,101.8401,101.7189,101.8141,47358.0
2016-06-13 14:40:00,117.56,117.67,117.54,117.59,25258.0,101.8228,101.9181,101.8055,101.8488,25258.0
2016-06-13 14:50:00,117.59,117.6,117.39,117.42,26307.0,101.8488,101.8574,101.6756,101.7015,26307.0
2016-06-13 15:00:00,117.41,117.5,117.29,117.3,29393.0,101.6929,101.7708,101.5889,101.5976,29393.0
2016-06-13 15:10:00,117.31,117.37,117.14,117.2,44941.0,101.6063,101.6582,101.459,101.511,44941.0
2016-06-13 15:20:00,117.2,117.33,117.11,117.17,54347.0,101.511,101.6236,101.433,101.485,54347.0
2016-06-13 15:30:00,117.17,117.31,117.09,117.16,63254.0,101.485,101.6063,101.4157,101.4763,63254.0
2016-06-13 15:40:00,117.16,117.18,117.03,117.17,94202.0,101.4763,101.4937,101.3637,101.485,94202.0
2016-06-13 15:50:00,117.17,117.17,117.05,117.07,176121.0,101.485,101.485,101.3811,101.3984,176121.0
2016-06-14 09:30:00,117.08,117.24,116.75,117.22,41930.0,101.4071,101.5456,101.1212,101.5283,41930.0
2016-06-14 09:40:00,117.25,117.43,117.1,117.17,32915.0,101.5543,101.7102,101.4244,101.485,32915.0
2016-06-14 09:50:00,117.14,117.27,117.09,117.25,17658.0,101.459,101.5716,101.4157,101.5543,17658.0
2016-06-14 10:00:00,117.26,117.52,117.23,117.29,25487.0,101.563,101.7882,101.537,101.5889,25487.0
2016-06-14 10:10:00,117.29,117.41,117.07,117.08,34650.0,101.5889,101.6929,101.3984,101.4071,34650.0
2016-06-14 10:20:00,117.08,117.17,116.91,117.04,25897.0,101.4071,101.485,101.2598,101.3724,25897.0
2016-06-14 10:30:00,117.04,117.22,117.0,117.17,27729.0,101.3724,101.5283,101.3378,101.485,27729.0
2016-06-14 10:40:00,117.18,117.32,117.05,117.12,33714.0,101.4937,101.6149,101.3811,101.4417,33714.0
2016-06-14 10:50:00,117.18,117.19,116.98,117.12,39783.0,101.4937,101.5023,101.3204,101.4417,39783.0
2016-06-14 11:00:00,117.11,117.34,117.0,117.34,34236.0,101.433,101.6323,101.3378,101.6323,34236.0
2016-06-14 11:10:00,117.33,117.37,117.13,117.19,24290.0,101.6236,101.6582,101.4504,101.5023,24290.0
2016-06-14 11:20:00,117.18,117.34,117.1,117.16,29630.0,101.4937,101.6323,101.4244,101.4763,29630.0
2016-06-14 11:30:00,117.16,117.44,117.05,117.43,27774.0,101.4763,101.7189,101.3811,101.7102,27774.0
2016-06-14 11:40:00,117.43,117.55,117.38,117.39,18929.0,101.7102,101.8141,101.6669,101.6756,18929.0
2016-06-14 11:50:00,117.38,117.53,117.37,117.42,10972.0,101.6669,101.7968,101.6582,101.7015,10972.0
2016-06-14 12:00:00,117.38,117.45,117.28,117.36,12372.0,101.6669,101.7275,101.5803,101.6496,12372.0
2016-06-14 12:10:00,117.39,117.57,117.34,117.54,13926.0,101.6756,101.8315,101.6323,101.8055,13926.0
2016-06-14 12:20:00,117.55,117.84,117.54,117.79,11395.0,101.8141,102.0653,101.8055,102.022,11395.0
2016-06-14 12:30:00,117.81,117.85,117.71,117.72,20457.0,102.0393,102.074,101.9527,101.9614,20457.0
2016-06-14 12:40:00,117.72,117.75,117.61,117.72,11132.0,101.9614,101.9874,101.8661,101.9614,11132.0
2016-06-14 12:50:00,117.72,117.84,117.68,117.77,14268.0,101.9614,102.0653,101.9267,102.0047,14268.0
2016-06-14 13:00:00,117.76,117.8,117.59,117.6,19866.0,101.996,102.0307,101.8488,101.8574,19866.0
2016-06-14 13:10:00,117.6,117.66,117.53,117.61,13527.0,101.8574,101.9094,101.7968,101.8661,13527.0
2016-06-14 13:20:00,117.62,117.69,117.56,117.57,14094.0,101.8748,101.9354,101.8228,101.8315,14094.0
2016-06-14 13:30:00,117.6,117.69,117.57,117.59,31621.0,101.8574,101.9354,101.8315,101.8488,31621.0
2016-06-14 13:40:00,117.59,117.64,117.52,117.53,20382.0,101.8488,101.8921,101.7882,101.7968,20382.0
2016-06-14 13:50:00,117.51,117.54,117.39,117.4,35499.0,101.7795,101.8055,101.6756,101.6842,35499.0
2016-06-14 14:00:00,117.41,117.47,117.39,117.43,23516.0,101.6929,101.7448,101.6756,101.7102,23516.0
2016-06-14 14:10:00,117.44,117.72,117.4,117.69,21657.0,101.7189,101.9614,101.6842,101.9354,21657.0
2016-06-14 14:20:00,117.71,117.99,117.71,117.99,20724.0,101.9527,102.1952,101.9527,102.1952,20724.0
2016-06-14 14:30:00,117.97,117.99,117.8,117.85,13220.0,102.1779,102.1952,102.0307,102.074,13220.0
2016-06-14 14:40:00,117.84,117.98,117.78,117.83,19372.0,102.0653,102.1866,102.0134,102.0567,19372.0
2016-06-14 14:50:00,117.84,117.88,117.69,117.73,18818.0,102.0653,102.1,101.9354,101.97,18818.0
2016-06-14 15:00:00,117.73,117.98,117.61,117.95,36393.0,101.97,102.1866,101.8661,102.1606,36393.0
2016-06-14 15:10:00,117.95,118.1,117.92,117.94,31616.0,102.1606,102.2905,102.1346,102.1519,31616.0
2016-06-14 15:20:00,117.94,118.13,117.94,118.11,31181.0,102.1519,102.3165,102.1519,102.2992,31181.0
2016-06-14 15:30:00,118.1,118.24,118.01,118.13,86405.0,102.2905,102.4118,102.2126,102.3165,86405.0
2016-06-14 15:40:00,118.13,118.32,117.99,118.02,74365.0,102.3165,102.4811,102.1952,102.2212,74365.0
2016-06-14 15:50:00,118.0,118.09,117.93,118.06,97965.0,102.2039,102.2819,102.1433,102.2559,97965.0
2016-06-15 09:30:00,118.3,118.3,117.78,117.97,41222.0,102.4637,102.4637,102.0134,102.1779,41222.0
2016-06-15 09:40:00,117.98,118.31,117.93,118.22,24305.0,102.1866,102.4724,102.1433,102.3945,24305.0
2016-06-15 09:50:00,118.22,118.38,118.12,118.15,54283.0,102.3945,102.533,102.3078,102.3338,54283.0
2016-06-15 10:00:00,118.22,118.33,118.0,118.16,38824.0,102.3945,102.4897,102.2039,102.3425,38824.0
2016-06-15 10:10:00,118.16,118.18,118.01,118.07,25150.0,102.3425,102.3598,102.2126,102.2645,25150.0
2016-06-15 10:20:00,118.05,118.09,117.91,117.99,16799.0,102.2472,102.2819,102.1259,102.1952,16799.0
2016-06-15 10:30:00,118.01,118.16,117.87,118.16,30189.0,102.2126,102.3425,102.0913,102.3425,30189.0
2016-06-15 10:40:00,118.16,118.34,118.1,118.29,41874.0,102.3425,102.4984,102.2905,102.4551,41874.0
2016-06-15 10:50:00,118.27,118.37,118.13,118.13,29943.0,102.4378,102.5244,102.3165,102.3165,29943.0
2016-06-15 11:00:00,118.1,118.18,118.02,118.02,20823.0,102.2905,102.3598,102.2212,102.2212,20823.0
2016-06-15 11:10:00,118.03,118.07,117.86,117.88,21044.0,102.2299,102.2645,102.0826,102.1,21044.0
2016-06-15 11:20:00,117.87,117.89,117.67,117.67,21983.0,102.0913,102.1086,101.9181,101.9181,21983.0
2016-06-15 11:30:00,117.65,117.8,117.65,117.71,17794.0,101.9008,102.0307,101.9008,101.9527,17794.0
2016-06-15 11:40:00,117.73,117.74,117.57,117.59,21822.0,101.97,101.9787,101.8315,101.8488,21822.0
2016-06-15 11:50:00,117.61,117.71,117.55,117.69,24492.0,101.8661,101.9527,101.8141,101.9354,24492.0
2016-06-15 12:00:00,117.71,117.77,117.7,117.72,11711.0,101.9527,102.0047,101.9441,101.9614,11711.0
2016-06-15 12:10:00,117.71,117.83,117.67,117.79,11050.0,101.9527,102.0567,101.9181,102.022,11050.0
2016-06-15 12:20:00,117.81,117.9,117.79,117.79,12133.0,102.0393,102.1173,102.022,102.022,12133.0
2016-06-15 12:30:00,117.78,117.86,117.76,117.78,7300.0,102.0134,102.0826,101.996,102.0134,7300.0
2016-06-15 12:40:00,117.77,117.84,117.74,117.76,7052.0,102.0047,102.0653,101.9787,101.996,7052.0
2016-06-15 12:50:00,117.75,117.83,117.73,117.74,12697.0,101.9874,102.0567,101.97,101.9787,12697.0
2016-06-15 13:00:00,117.72,117.85,117.72,117.82,21949.0,101.9614,102.074,101.9614,102.048,21949.0
2016-06-15 13:10:00,117.83,117.89,117.79,117.87,24967.0,102.0567,102.1086,102.022,102.0913,24967.0
2016-06-15 13:20:00,117.89,118.09,117.89,118.04,19626.0,102.1086,102.2819,102.1086,102.2385,19626.0
2016-06-15 13:30:00,118.01,118.08,117.96,118.03,15638.0,102.2126,102.2732,102.1693,102.2299,15638.0
2016-06-15 13:40:00,118.05,118.12,118.0,118.12,11190.0,102.2472,102.3078,102.2039,102.3078,11190.0
2016-06-15 13:50:00,118.13,118.2,118.09,118.14,7300.0,102.3165,102.3771,102.2819,102.3252,7300.0
2016-06-15 14:00:00,118.23,118.39,118.08,118.11,22224.0,102.4031,102.5417,102.2732,102.2992,22224.0
2016-06-15 14:10:00,118.19,118.21,118.05,118.09,18487.0,102.3685,102.3858,102.2472,102.2819,18487.0
2016-06-15 14:20:00,118.09,118.11,117.94,117.94,20593.0,102.2819,102.2992,102.1519,102.1519,20593.0
2016-06-15 14:30:00,117.9,118.16,117.81,118.08,21323.0,102.1173,102.3425,102.0393,102.2732,21323.0
2016-06-15 14:40:00,118.06,118.21,118.05,118.14,16652.0,102.2559,102.3858,102.2472,102.3252,16652.0
2016-06-15 14:50:00,118.11,118.13,117.97,118.06,20430.0,102.2992,102.3165,102.1779,102.2559,20430.0
2016-06-15 15:00:00,118.06,118.09,117.96,118.02,32911.0,102.2559,102.2819,102.1693,102.2212,32911.0
2016-06-15 15:10:00,118.0,118.06,117.9,118.05,29714.0,102.2039,102.2559,102.1173,102.2472,29714.0
2016-06-15 15:20:00,118.07,118.22,118.06,118.13,24197.0,102.2645,102.3945,102.2559,102.3165,24197.0
2016-06-15 15:30:00,118.12,118.21,117.7,117.71,43673.0,102.3078,102.3858,101.9441,101.9527,43673.0
2016-06-15 15:40:00,117.7,117.77,117.41,117.46,72925.0,101.9441,102.0047,101.6929,101.7362,72925.0
2016-06-15 15:50:00,117.47,117.51,117.33,117.49,162083.0,101.7448,101.7795,101.6236,101.7622,162083.0
2016-06-16 09:30:00,116.82,117.07,116.82,116.9,32816.0,101.1819,101.3984,101.1819,101.2512,32816.0
2016-06-16 09:40:00,116.84,117.11,116.73,117.02,25741.0,101.1992,101.433,101.1039,101.3551,25741.0
2016-06-16 09:50:00,116.97,116.97,116.78,116.83,21598.0,101.3118,101.3118,101.1472,101.1905,21598.0
2016-06-16 10:00:00,116.85,116.85,116.63,116.8,32710.0,101.2078,101.2078,101.0173,101.1645,32710.0
2016-06-16 10:10:00,116.8,116.9,116.71,116.85,18590.0,101.1645,101.2512,101.0866,101.2078,18590.0
2016-06-16 10:20:00,116.84,116.9,116.69,116.9,26398.0,101.1992,101.2512,101.0693,101.2512,26398.0
2016-06-16 10:30:00,116.9,116.93,116.68,116.75,28405.0,101.2512,101.2771,101.0606,101.1212,28405.0
2016-06-16 10:40:00,116.74,116.89,116.73,116.8,20075.0,101.1126,101.2425,101.1039,101.1645,20075.0
2016-06-16 10:50:00,116.8,117.05,116.76,117.03,25292.0,101.1645,101.3811,101.1299,101.3637,25292.0
2016-06-16 11:00:00,117.03,117.18,117.01,117.13,24062.0,101.3637,101.4937,101.3464,101.4504,24062.0
2016-06-16 11:10:00,117.15,117.19,117.0,117.0,14293.0,101.4677,101.5023,101.3378,101.3378,14293.0
2016-06-16 11:20:00,116.98,117.41,116.96,117.37,30757.0,101.3204,101.6929,101.3031,101.6582,30757.0
2016-06-16 11:30:00,117.41,117.46,117.1,117.11,32841.0,101.6929,101.7362,101.4244,101.433,32841.0
2016-06-16 11:40:00,117.11,117.12,116.85,116.9,39672.0,101.433,101.4417,101.2078,101.2512,39672.0
2016-06-16 11:50:00,116.89,117.01,116.89,116.92,16997.0,101.2425,101.3464,101.2425,101.2685,16997.0
2016-06-16 12:00:00,116.92,117.08,116.83,117.03,22414.0,101.2685,101.4071,101.1905,101.3637,22414.0
2016-06-16 12:10:00,117.05,117.33,117.05,117.32,14573.0,101.3811,101.6236,101.3811,101.6149,14573.0
2016-06-16 12:20:00,117.35,117.64,117.32,117.6,23843.0,101.6409,101.8921,101.6149,101.8574,23843.0
2016-06-16 12:30:00,117.59,117.81,117.52,117.8,23880.0,101.8488,102.0393,101.7882,102.0307,23880.0
2016-06-16 12:40:00,117.77,118.03,117.74,117.82,29119.0,102.0047,102.2299,101.9787,102.048,29119.0
2016-06-16 12:50:00,117.81,117.81,117.66,117.75,22581.0,102.0393,102.0393,101.9094,101.9874,22581.0
2016-06-16 13:00:00,117.76,117.96,117.72,117.78,19136.0,101.996,102.1693,101.9614,102.0134,19136.0
2016-06-16 13:10:00,117.8,117.96,117.78,117.89,17749.0,102.0307,102.1693,102.0134,102.1086,17749.0
2016-06-16 13:20:00,117.9,117.9,117.7,117.75,20177.0,102.1173,102.1173,101.9441,101.9874,20177.0
2016-06-16 13:30:00,117.78,117.88,117.67,117.85,15336.0,102.0134,102.1,101.9181,102.074,15336.0
2016-06-16 13:40:00,117.83,117.88,117.6,117.7,35653.0,102.0567,102.1,101.8574,101.9441,35653.0
2016-06-16 13:50:00,117.7,117.75,117.59,117.65,67630.0,101.9441,101.9874,101.8488,101.9008,67630.0
2016-06-16 14:00:00,117.66,117.85,117.63,117.84,21739.0,101.9094,102.074,101.8834,102.0653,21739.0
2016-06-16 14:10:00,117.85,118.19,117.84,118.15,22885.0,102.074,102.3685,102.0653,102.3338,22885.0
2016-06-16 14:20:00,118.13,118.16,117.97,117.99,11974.0,102.3165,102.3425,102.1779,102.1952,11974.0
2016-06-16 14:30:00,118.02,118.12,117.95,117.95,44171.0,102.2212,102.3078,102.1606,102.1606,44171.0
2016-06-16 14:40:00,117.95,118.09,117.93,118.09,16714.0,102.1606,102.2819,102.1433,102.2819,16714.0
2016-06-16 14:50:00,118.09,118.27,118.04,118.09,19676.0,102.2819,102.4378,102.2385,102.2819,19676.0
2016-06-16 15:00:00,118.1,118.18,118.06,118.15,28332.0,102.2905,102.3598,102.2559,102.3338,28332.0
2016-06-16 15:10:00,118.16,118.31,118.13,118.25,32563.0,102.3425,102.4724,102.3165,102.4204,32563.0
2016-06-16 15:20:00,118.25,118.49,118.15,118.43,32161.0,102.4204,102.6283,102.3338,102.5763,32161.0
2016-06-16 15:30:00,118.43,118.52,118.32,118.37,42420.0,102.5763,102.6543,102.4811,102.5244,42420.0
2016-06-16 15:40:00,118.38,118.47,118.32,118.38,83849.0,102.533,102.611,102.4811,102.533,83849.0
2016-06-16 15:50:00,118.38,118.38,118.21,118.31,135506.0,102.533,102.533,102.3858,102.4724,135506.0
2016-06-17 09:30:00,118.09,118.11,117.08,117.75,374136.0,102.2819,102.2992,101.4071,101.9874,374136.0
2016-06-17 09:40:00,117.75,117.85,117.24,117.29,65832.0,101.9874,102.074,101.5456,101.5889,65832.0
2016-06-17 09:50:00,117.3,117.52,117.23,117.5,132704.0,101.5976,101.7882,101.537,101.7708,132704.0
2016-06-17 10:00:00,117.45,117.48,117.04,117.11,59886.0,101.7275,101.7535,101.3724,101.433,59886.0
2016-06-17 10:10:00,117.09,117.5,117.05,117.48,41774.0,101.4157,101.7708,101.3811,101.7535,41774.0
2016-06-17 10:20:00,117.45,117.47,117.18,117.2,31091.0,101.7275,101.7448,101.4937,101.511,31091.0
2016-06-17 10:30:00,117.18,117.18,116.79,117.01,26562.0,101.4937,101.4937,101.1559,101.3464,26562.0
2016-06-17 10:40:00,117.0,117.21,116.98,117.21,36515.0,101.3378,101.5197,101.3204,101.5197,36515.0
2016-06-17 10:50:00,117.21,117.23,117.01,117.1,19460.0,101.5197,101.537,101.3464,101.4244,19460.0
2016-06-17 11:00:00,117.03,117.06,116.94,116.94,28274.0,101.3637,101.3897,101.2858,101.2858,28274.0
2016-06-17 11:10:00,116.95,117.12,116.85,117.09,27189.0,101.2945,101.4417,101.2078,101.4157,27189.0
2016-06-17 11:20:00,117.11,117.11,116.89,116.89,16081.0,101.433,101.433,101.2425,101.2425,16081.0
2016-06-17 11:30:00,116.9,117.18,116.85,117.12,25018.0,101.2512,101.4937,101.2078,101.4417,25018.0
2016-06-17 11:40:00,117.1,117.21,117.06,117.12,15637.0,101.4244,101.5197,101.3897,101.4417,15637.0
2016-06-17 11:50:00,117.09,117.18,117.01,117.18,12857.0,101.4157,101.4937,101.3464,101.4937,12857.0
2016-06-17 12:00:00,117.18,117.37,117.18,117.31,19337.0,101.4937,101.6582,101.4937,101.6063,19337.0
2016-06-17 12:10:00,117.35,117.55,117.35,117.45,18090.0,101.6409,101.8141,101.6409,101.7275,18090.0
2016-06-17 12:20:00,117.47,117.51,117.43,117.45,14840.0,101.7448,101.7795,101.7102,101.7275,14840.0
2016-06-17 12:30:00,117.45,117.45,117.3,117.3,8269.0,101.7275,101.7275,101.5976,101.5976,8269.0
2016-06-17 12:40:00,117.3,117.39,117.22,117.22,6772.0,101.5976,101.6756,101.5283,101.5283,6772.0
2016-06-17 12:50:00,117.24,117.3,117.19,117.3,8304.0,101.5456,101.5976,101.5023,101.5976,8304.0
2016-06-17 13:00:00,117.32,117.32,117.14,117.31,11238.0,101.6149,101.6149,101.459,101.6063,11238.0
2016-06-17 13:10:00,117.3,117.49,117.27,117.44,12141.0,101.5976,101.7622,101.5716,101.7189,12141.0
2016-06-17 13:20:00,117.45,117.51,117.39,117.4,8714.0,101.7275,101.7795,101.6756,101.6842,8714.0
2016-06-17 13:30:00,117.44,117.46,117.39,117.41,24847.0,101.7189,101.7362,101.6756,101.6929,24847.0
2016-06-17 13:40:00,117.45,117.61,117.45,117.59,9574.0,101.7275,101.8661,101.7275,101.8488,9574.0
2016-06-17 13:50:00,117.61,117.68,117.51,117.52,19581.0,101.8661,101.9267,101.7795,101.7882,19581.0
2016-06-17 14:00:00,117.52,117.62,117.5,117.59,26957.0,101.7882,101.8748,101.7708,101.8488,26957.0
2016-06-17 14:10:00,117.61,117.79,117.6,117.67,35247.0,101.8661,102.022,101.8574,101.9181,35247.0
2016-06-17 14:20:00,117.67,117.86,117.57,117.82,34623.0,101.9181,102.0826,101.8315,102.048,34623.0
2016-06-17 14:30:00,117.82,117.94,117.74,117.8,32740.0,102.048,102.1519,101.9787,102.0307,32740.0
2016-06-17 14:40:00,117.8,117.88,117.73,117.81,20100.0,102.0307,102.1,101.97,102.0393,20100.0
2016-06-17 14:50:00,117.81,117.84,117.69,117.76,17704.0,102.0393,102.0653,101.9354,101.996,17704.0
2016-06-17 15:00:00,117.76,117.79,117.71,117.72,14137.0,101.996,102.022,101.9527,101.9614,14137.0
2016-06-17 15:10:00,117.71,117.75,117.59,117.63,21133.0,101.9527,101.9874,101.8488,101.8834,21133.0
2016-06-17 15:20:00,117.62,117.67,117.52,117.59,36211.0,101.8748,101.9181,101.7882,101.8488,36211.0
2016-06-17 15:30:00,117.6,117.6,117.51,117.53,43095.0,101.8574,101.8574,101.7795,101.7968,43095.0
2016-06-17 15:40:00,117.53,117.69,117.46,117.66,72203.0,101.7968,101.9354,101.7362,101.9094,72203.0
2016-06-17 15:50:00,117.66,117.67,117.56,117.58,96158.0,101.9094,101.9181,101.8228,101.8401,96158.0
2016-06-20 09:30:00,119.1,120.06,118.89,119.9,167411.0,103.1566,103.9881,102.9748,103.8496,167411.0
2016-06-20 09:40:00,119.87,120.03,119.79,119.85,73459.0,103.8236,103.9622,103.7543,103.8062,73459.0
2016-06-20 09:50:00,119.88,120.15,119.83,120.04,91423.0,103.8322,104.0661,103.7889,103.9708,91423.0
2016-06-20 10:00:00,120.06,120.33,120.05,120.25,57596.0,103.9881,104.222,103.9795,104.1527,57596.0
2016-06-20 10:10:00,120.25,120.28,120.07,120.15,52549.0,104.1527,104.1787,103.9968,104.0661,52549.0
2016-06-20 10:20:00,120.15,120.17,119.92,119.94,36230.0,104.0661,104.0834,103.8669,103.8842,36230.0
2016-06-20 10:30:00,119.93,119.94,119.79,119.92,40142.0,103.8755,103.8842,103.7543,103.8669,40142.0
2016-06-20 10:40:00,119.93,119.93,119.7,119.75,48611.0,103.8755,103.8755,103.6763,103.7196,48611.0
2016-06-20 10:50:00,119.75,119.79,119.7,119.79,32899.0,103.7196,103.7543,103.6763,103.7543,32899.0
2016-06-20 11:00:00,119.79,119.88,119.65,119.87,35770.0,103.7543,103.8322,103.633,103.8236,35770.0
2016-06-20 11:10:00,119.88,119.9,119.77,119.84,35722.0,103.8322,103.8496,103.737,103.7976,35722.0
2016-06-20 11:20:00,119.85,119.92,119.81,119.9,36789.0,103.8062,103.8669,103.7716,103.8496,36789.0
2016-06-20 11:30:00,119.88,119.89,119.72,119.73,33431.0,103.8322,103.8409,103.6937,103.7023,33431.0
2016-06-20 11:40:00,119.74,119.75,119.42,119.42,30976.0,103.711,103.7196,103.4338,103.4338,30976.0
2016-06-20 11:50:00,119.45,119.65,119.43,119.64,27853.0,103.4598,103.633,103.4425,103.6244,27853.0
2016-06-20 12:00:00,119.63,119.64,119.44,119.44,32714.0,103.6157,103.6244,103.4511,103.4511,32714.0
2016-06-20 12:10:00,119.46,119.5,119.41,119.44,26328.0,103.4685,103.5031,103.4252,103.4511,26328.0
2016-06-20 12:20:00,119.43,119.43,119.3,119.42,22134.0,103.4425,103.4425,103.3299,103.4338,22134.0
2016-06-20 12:30:00,119.38,119.54,119.38,119.49,14219.0,103.3992,103.5377,103.3992,103.4944,14219.0
2016-06-20 12:40:00,119.5,119.59,119.48,119.57,19957.0,103.5031,103.5811,103.4858,103.5637,19957.0
2016-06-20 12:50:00,119.58,119.73,119.56,119.69,18872.0,103.5724,103.7023,103.5551,103.6677,18872.0
2016-06-20 13:00:00,119.68,119.75,119.64,119.73,23063.0,103.659,103.7196,103.6244,103.7023,23063.0
2016-06-20 13:10:00,119.74,119.75,119.44,119.52,21853.0,103.711,103.7196,103.4511,103.5204,21853.0
2016-06-20 13:20:00,119.48,119.56,119.34,119.4,16696.0,103.4858,103.5551,103.3645,103.4165,16696.0
2016-06-20 13:30:00,119.41,119.49,119.37,119.41,34964.0,103.4252,103.4944,103.3905,103.4252,34964.0
2016-06-20 13:40:00,119.41,119.47,119.4,119.43,18193.0,103.4252,103.4771,103.4165,103.4425,18193.0
2016-06-20 13:50:00,119.44,119.49,119.36,119.37,42957.0,103.4511,103.4944,103.3818,103.3905,42957.0
2016-06-20 14:00:00,119.38,119.5,119.29,119.39,56978.0,103.3992,103.5031,103.3212,103.4078,56978.0
2016-06-20 14:10:00,119.39,119.48,119.39,119.46,34001.0,103.4078,103.4858,103.4078,103.4685,34001.0
2016-06-20 14:20:00,119.46,119.59,119.41,119.41,25060.0,103.4685,103.5811,103.4252,103.4252,25060.0
2016-06-20 14:30:00,119.39,119.47,119.37,119.41,29029.0,103.4078,103.4771,103.3905,103.4252,29029.0
2016-06-20 14:40:00,119.43,119.48,119.38,119.45,37678.0,103.4425,103.4858,103.3992,103.4598,37678.0
2016-06-20 14:50:00,119.45,119.6,119.44,119.59,38180.0,103.4598,103.5897,103.4511,103.5811,38180.0
2016-06-20 15:00:00,119.6,119.68,119.53,119.59,36217.0,103.5897,103.659,103.5291,103.5811,36217.0
2016-06-20 15:10:00,119.58,119.61,119.42,119.43,39398.0,103.5724,103.5984,103.4338,103.4425,39398.0
2016-06-20 15:20:00,119.45,119.48,119.33,119.34,34449.0,103.4598,103.4858,103.3559,103.3645,34449.0
2016-06-20 15:30:00,119.34,119.42,119.33,119.37,64704.0,103.3645,103.4338,103.3559,103.3905,64704.0
2016-06-20 15:40:00,119.37,119.48,119.16,119.17,54031.0,103.3905,103.4858,103.2086,103.2173,54031.0
2016-06-20 15:50:00,119.18,119.19,119.01,119.07,121803.0,103.2259,103.2346,103.0787,103.1307,121803.0
2016-06-21 09:30:00,119.61,119.8,119.31,119.56,74830.0,103.5984,103.7629,103.3385,103.5551,74830.0
2016-06-21 09:40:00,119.56,119.69,119.47,119.58,43632.0,103.5551,103.6677,103.4771,103.5724,43632.0
2016-06-21 09:50:00,119.58,119.59,119.39,119.58,34582.0,103.5724,103.5811,103.4078,103.5724,34582.0
2016-06-21 10:00:00,119.55,119.55,119.31,119.37,19748.0,103.5464,103.5464,103.3385,103.3905,19748.0
2016-06-21 10:10:00,119.35,119.74,119.31,119.7,38143.0,103.3732,103.711,103.3385,103.6763,38143.0
2016-06-21 10:20:00,119.66,119.74,119.44,119.69,26784.0,103.6417,103.711,103.4511,103.6677,26784.0
2016-06-21 10:30:00,119.7,119.73,119.5,119.54,33735.0,103.6763,103.7023,103.5031,103.5377,33735.0
2016-06-21 10:40:00,119.55,119.7,119.54,119.55,20172.0,103.5464,103.6763,103.5377,103.5464,20172.0
2016-06-21 10:50:00,119.54,119.59,119.45,119.55,39895.0,103.5377,103.5811,103.4598,103.5464,39895.0
2016-06-21 11:00:00,119.53,119.84,119.5,119.51,166048.0,103.5291,103.7976,103.5031,103.5118,166048.0
2016-06-21 11:10:00,119.51,119.57,119.45,119.53,52634.0,103.5118,103.5637,103.4598,103.5291,52634.0
2016-06-21 11:20:00,119.53,119.55,119.32,119.34,36314.0,103.5291,103.5464,103.3472,103.3645,36314.0
2016-06-21 11:30:00,119.33,119.34,119.2,119.34,20960.0,103.3559,103.3645,103.2433,103.3645,20960.0
2016-06-21 11:40:00,119.35,119.39,119.28,119.31,34528.0,103.3732,103.4078,103.3126,103.3385,34528.0
2016-06-21 11:50:00,119.29,119.38,119.27,119.32,58431.0,103.3212,103.3992,103.3039,103.3472,58431.0
2016-06-21 12:00:00,119.34,119.5,119.32,119.5,28547.0,103.3645,103.5031,103.3472,103.5031,28547.0
2016-06-21 12:10:00,119.49,119.51,119.43,119.5,19744.0,103.4944,103.5118,103.4425,103.5031,19744.0
2016-06-21 12:20:00,119.5,119.53,119.47,119.49,21648.0,103.5031,103.5291,103.4771,103.4944,21648.0
2016-06-21 12:30:00,119.51,119.52,119.46,119.5,13644.0,103.5118,103.5204,103.4685,103.5031,13644.0
2016-06-21 12:40:00,119.5,119.51,119.42,119.45,16228.0,103.5031,103.5118,103.4338,103.4598,16228.0
2016-06-21 12:50:00,119.44,119.47,119.43,119.43,10373.0,103.4511,103.4771,103.4425,103.4425,10373.0
2016-06-21 13:00:00,119.42,119.43,119.33,119.43,11237.0,103.4338,103.4425,103.3559,103.4425,11237.0
2016-06-21 13:10:00,119.42,119.51,119.39,119.49,14049.0,103.4338,103.5118,103.4078,103.4944,14049.0
2016-06-21 13:20:00,119.48,119.49,119.39,119.46,8497.0,103.4858,103.4944,103.4078,103.4685,8497.0
2016-06-21 13:30:00,119.45,119.45,119.35,119.35,22155.0,103.4598,103.4598,103.3732,103.3732,22155.0
2016-06-21 13:40:00,119.38,119.49,119.35,119.41,28895.0,103.3992,103.4944,103.3732,103.4252,28895.0
2016-06-21 13:50:00,119.43,119.59,119.42,119.55,23647.0,103.4425,103.5811,103.4338,103.5464,23647.0
2016-06-21 14:00:00,119.54,119.6,119.46,119.57,19491.0,103.5377,103.5897,103.4685,103.5637,19491.0
2016-06-21 14:10:00,119.57,119.61,119.53,119.59,26244.0,103.5637,103.5984,103.5291,103.5811,26244.0
2016-06-21 14:20:00,119.59,119.62,119.52,119.56,28479.0,103.5811,103.607,103.5204,103.5551,28479.0
2016-06-21 14:30:00,119.58,119.71,119.57,119.64,52621.0,103.5724,103.685,103.5637,103.6244,52621.0
2016-06-21 14:40:00,119.64,119.64,119.55,119.55,40248.0,103.6244,103.6244,103.5464,103.5464,40248.0
2016-06-21 14:50:00,119.54,119.63,119.49,119.49,49470.0,103.5377,103.6157,103.4944,103.4944,49470.0
2016-06-21 15:00:00,119.49,119.51,119.41,119.49,40975.0,103.4944,103.5118,103.4252,103.4944,40975.0
2016-06-21 15:10:00,119.48,119.63,119.44,119.6,44140.0,103.4858,103.6157,103.4511,103.5897,44140.0
2016-06-21 15:20:00,119.6,119.68,119.53,119.65,57558.0,103.5897,103.659,103.5291,103.633,57558.0
2016-06-21 15:30:00,119.65,119.68,119.57,119.62,62357.0,103.633,103.659,103.5637,103.607,62357.0
2016-06-21 15:40:00,119.62,119.62,119.45,119.5,86692.0,103.607,103.607,103.4598,103.5031,86692.0
2016-06-21 15:50:00,119.51,119.54,119.4,119.42,141788.0,103.5118,103.5377,103.4165,103.4338,141788.0
2016-06-22 09:30:00,119.95,120.44,119.85,120.36,135892.0,103.8929,104.3173,103.8062,104.248,135892.0
2016-06-22 09:40:00,120.32,120.78,120.3,120.36,90282.0,104.2133,104.6118,104.196,104.248,90282.0
2016-06-22 09:50:00,120.37,120.37,120.13,120.36,65447.0,104.2566,104.2566,104.0488,104.248,65447.0
2016-06-22 10:00:00,120.35,120.38,120.08,120.25,97879.0,104.2393,104.2653,104.0055,104.1527,97879.0
2016-06-22 10:10:00,120.26,120.44,120.18,120.27,84922.0,104.1614,104.3173,104.0921,104.17,84922.0
2016-06-22 10:20:00,120.26,120.55,120.19,120.54,87594.0,104.1614,104.4125,104.1007,104.4039,87594.0
2016-06-22 10:30:00,120.52,120.53,120.38,120.42,44471.0,104.3866,104.3952,104.2653,104.2999,44471.0
2016-06-22 10:40:00,120.4,120.45,120.24,120.24,60273.0,104.2826,104.3259,104.144,104.144,60273.0
2016-06-22 10:50:00,120.25,120.36,120.11,120.18,42031.0,104.1527,104.248,104.0314,104.0921,42031.0
2016-06-22 11:00:00,120.17,120.3,119.89,119.92,60215.0,104.0834,104.196,103.8409,103.8669,60215.0
2016-06-22 11:10:00,119.92,120.11,119.81,120.11,71786.0,103.8669,104.0314,103.7716,104.0314,71786.0
2016-06-22 11:20:00,120.12,120.15,119.92,119.95,30729.0,104.0401,104.0661,103.8669,103.8929,30729.0
2016-06-22 11:30:00,119.93,119.93,119.6,119.83,42954.0,103.8755,103.8755,103.5897,103.7889,42954.0
2016-06-22 11:40:00,119.8,119.85,119.62,119.62,36285.0,103.7629,103.8062,103.607,103.607,36285.0
2016-06-22 11:50:00,119.6,119.69,119.55,119.6,52181.0,103.5897,103.6677,103.5464,103.5897,52181.0
2016-06-22 12:00:00,119.59,119.85,119.58,119.85,52570.0,103.5811,103.8062,103.5724,103.8062,52570.0
2016-06-22 12:10:00,119.81,119.85,119.52,119.53,54077.0,103.7716,103.8062,103.5204,103.5291,54077.0
2016-06-22 12:20:00,119.54,119.54,119.21,119.31,39342.0,103.5377,103.5377,103.2519,103.3385,39342.0
2016-06-22 12:30:00,119.3,119.47,119.28,119.46,46093.0,103.3299,103.4771,103.3126,103.4685,46093.0
2016-06-22 12:40:00,119.43,119.53,119.36,119.45,30799.0,103.4425,103.5291,103.3818,103.4598,30799.0
2016-06-22 12:50:00,119.45,119.58,119.41,119.56,69221.0,103.4598,103.5724,103.4252,103.5551,69221.0
2016-06-22 13:00:00,119.56,119.57,119.18,119.18,38292.0,103.5551,103.5637,103.2259,103.2259,38292.0
2016-06-22 13:10:00,119.2,119.34,119.08,119.31,33051.0,103.2433,103.3645,103.1393,103.3385,33051.0
2016-06-22 13:20:00,119.31,119.45,119.28,119.42,28987.0,103.3385,103.4598,103.3126,103.4338,28987.0
2016-06-22 13:30:00,119.42,119.47,119.32,119.37,29920.0,103.4338,103.4771,103.3472,103.3905,29920.0
2016-06-22 13:40:00,119.39,119.44,119.28,119.29,26895.0,103.4078,103.4511,103.3126,103.3212,26895.0
2016-06-22 13:50:00,119.31,119.52,119.31,119.36,61319.0,103.3385,103.5204,103.3385,103.3818,61319.0
2016-06-22 14:00:00,119.36,119.49,119.27,119.31,57316.0,103.3818,103.4944,103.3039,103.3385,57316.0
2016-06-22 14:10:00,119.32,119.33,119.05,119.19,108828.0,103.3472,103.3559,103.1133,103.2346,108828.0
2016-06-22 14:20:00,119.19,119.31,119.03,119.31,99383.0,103.2346,103.3385,103.096,103.3385,99383.0
2016-06-22 14:30:00,119.31,119.32,119.06,119.09,60653.0,103.3385,103.3472,103.122,103.148,60653.0
2016-06-22 14:40:00,119.09,119.12,119.0,119.07,43492.0,103.148,103.174,103.07,103.1307,43492.0
2016-06-22 14:50:00,119.07,119.25,119.03,119.24,53338.0,103.1307,103.2866,103.096,103.2779,53338.0
2016-06-22 15:00:00,119.23,119.41,119.21,119.23,47369.0,103.2692,103.4252,103.2519,103.2692,47369.0
2016-06-22 15:10:00,119.23,119.27,119.14,119.15,59687.0,103.2692,103.3039,103.1913,103.2,59687.0
2016-06-22 15:20:00,119.14,119.14,118.99,119.05,147093.0,103.1913,103.1913,103.0614,103.1133,147093.0
2016-06-22 15:30:00,119.05,119.24,119.03,119.2,110046.0,103.1133,103.2779,103.096,103.2433,110046.0
2016-06-22 15:40:00,119.19,119.27,119.05,119.08,121124.0,103.2346,103.3039,103.1133,103.1393,121124.0
2016-06-22 15:50:00,119.07,119.12,118.92,119.04,238567.0,103.1307,103.174,103.0007,103.1047,238567.0
2016-06-23 09:30:00,118.54,118.54,116.5,117.06,315128.0,102.6716,102.6716,100.9047,101.3897,315128.0
2016-06-23 09:40:00,117.07,117.67,116.7,117.5,183065.0,101.3984,101.9181,101.0779,101.7708,183065.0
2016-06-23 09:50:00,117.47,117.67,117.07,117.22,109556.0,101.7448,101.9181,101.3984,101.5283,109556.0
2016-06-23 10:00:00,117.27,117.4,117.07,117.1,76870.0,101.5716,101.6842,101.3984,101.4244,76870.0
2016-06-23 10:10:00,117.09,117.24,116.96,117.11,83071.0,101.4157,101.5456,101.3031,101.433,83071.0
2016-06-23 10:20:00,117.13,117.84,117.09,117.75,50732.0,101.4504,102.0653,101.4157,101.9874,50732.0
2016-06-23 10:30:00,117.76,117.8,117.24,117.58,44646.0,101.996,102.0307,101.5456,101.8401,44646.0
2016-06-23 10:40:00,117.57,117.72,117.57,117.67,33477.0,101.8315,101.9614,101.8315,101.9181,33477.0
2016-06-23 10:50:00,117.68,118.04,117.67,117.89,36330.0,101.9267,102.2385,101.9181,102.1086,36330.0
2016-06-23 11:00:00,117.88,117.99,117.69,117.7,35099.0,102.1,102.1952,101.9354,101.9441,35099.0
2016-06-23 11:10:00,117.71,118.21,117.7,117.96,34523.0,101.9527,102.3858,101.9441,102.1693,34523.0
2016-06-23 11:20:00,117.97,118.19,117.81,118.08,44074.0,102.1779,102.3685,102.0393,102.2732,44074.0
2016-06-23 11:30:00,118.12,118.25,117.91,117.94,32418.0,102.3078,102.4204,102.1259,102.1519,32418.0
2016-06-23 11:40:00,117.95,118.15,117.81,118.15,27273.0,102.1606,102.3338,102.0393,102.3338,27273.0
2016-06-23 11:50:00,118.18,118.18,118.01,118.09,16661.0,102.3598,102.3598,102.2126,102.2819,16661.0
2016-06-23 12:00:00,118.07,118.16,117.91,117.96,25091.0,102.2645,102.3425,102.1259,102.1693,25091.0
2016-06-23 12:10:00,117.97,118.05,117.95,117.98,28414.0,102.1779,102.2472,102.1606,102.1866,28414.0
2016-06-23 12:20:00,117.97,117.99,117.86,117.87,35097.0,102.1779,102.1952,102.0826,102.0913,35097.0
2016-06-23 12:30:00,117.84,117.84,117.58,117.61,42271.0,102.0653,102.0653,101.8401,101.8661,42271.0
2016-06-23 12:40:00,117.64,117.75,117.45,117.45,37626.0,101.8921,101.9874,101.7275,101.7275,37626.0
2016-06-23 12:50:00,117.46,117.55,117.34,117.52,35809.0,101.7362,101.8141,101.6323,101.7882,35809.0
2016-06-23 13:00:00,117.55,117.67,117.51,117.59,33588.0,101.8141,101.9181,101.7795,101.8488,33588.0
2016-06-23 13:10:00,117.59,117.86,117.58,117.84,21148.0,101.8488,102.0826,101.8401,102.0653,21148.0
2016-06-23 13:20:00,117.88,117.97,117.77,117.9,36277.0,102.1,102.1779,102.0047,102.1173,36277.0
2016-06-23 13:30:00,117.9,117.98,117.82,117.85,78382.0,102.1173,102.1866,102.048,102.074,78382.0
2016-06-23 13:40:00,117.86,117.97,117.77,117.91,27099.0,102.0826,102.1779,102.0047,102.1259,27099.0
2016-06-23 13:50:00,117.88,118.14,117.76,118.14,31809.0,102.1,102.3252,101.996,102.3252,31809.0
2016-06-23 14:00:00,118.19,118.46,118.12,118.42,39516.0,102.3685,102.6023,102.3078,102.5677,39516.0
2016-06-23 14:10:00,118.43,118.54,118.19,118.22,33140.0,102.5763,102.6716,102.3685,102.3945,33140.0
2016-06-23 14:20:00,118.22,118.37,118.22,118.32,22370.0,102.3945,102.5244,102.3945,102.4811,22370.0
2016-06-23 14:30:00,118.34,118.65,118.31,118.54,36093.0,102.4984,102.7669,102.4724,102.6716,36093.0
2016-06-23 14:40:00,118.53,118.63,118.32,118.48,30061.0,102.663,102.7496,102.4811,102.6196,30061.0
2016-06-23 14:50:00,118.5,118.58,118.42,118.45,34982.0,102.637,102.7063,102.5677,102.5937,34982.0
2016-06-23 15:00:00,118.46,118.51,118.37,118.48,58463.0,102.6023,102.6456,102.5244,102.6196,58463.0
2016-06-23 15:10:00,118.47,118.5,118.24,118.31,65937.0,102.611,102.637,102.4118,102.4724,65937.0
2016-06-23 15:20:00,118.31,118.33,118.22,118.3,36607.0,102.4724,102.4897,102.3945,102.4637,36607.0
2016-06-23 15:30:00,118.3,118.45,118.27,118.31,51731.0,102.4637,102.5937,102.4378,102.4724,51731.0
2016-06-23 15:40:00,118.31,118.65,118.19,118.6,104370.0,102.4724,102.7669,102.3685,102.7236,104370.0
2016-06-23 15:50:00,118.61,118.91,118.61,118.88,255839.0,102.7322,102.9921,102.7322,102.9661,255839.0
2016-06-24 09:30:00,112.77,113.48,112.55,113.44,290479.0,97.674,98.289,97.4835,98.2543,290479.0
2016-06-24 09:40:00,113.43,114.06,112.71,113.65,230138.0,98.2457,98.7913,97.622,98.4362,230138.0
2016-06-24 09:50:00,113.64,114.61,113.22,114.61,190440.0,98.4276,99.2677,98.0638,99.2677,190440.0
2016-06-24 10:00:00,114.6,114.61,113.96,114.45,228000.0,99.259,99.2677,98.7047,99.1291,228000.0
2016-06-24 10:10:00,114.47,114.87,114.35,114.7,157064.0,99.1464,99.4929,99.0425,99.3457,157064.0
2016-06-24 10:20:00,114.67,114.9,114.65,114.77,162743.0,99.3197,99.5189,99.3023,99.4063,162743.0
2016-06-24 10:30:00,114.79,114.82,114.04,114.33,105782.0,99.4236,99.4496,98.774,99.0252,105782.0
2016-06-24 10:40:00,114.32,114.32,113.72,113.73,120239.0,99.0165,99.0165,98.4968,98.5055,120239.0
2016-06-24 10:50:00,113.77,113.84,113.35,113.36,135881.0,98.5402,98.6008,98.1764,98.185,135881.0
2016-06-24 11:00:00,113.35,113.45,112.96,113.13,109442.0,98.1764,98.263,97.8386,97.9858,109442.0
2016-06-24 11:10:00,113.13,113.15,112.45,112.5,110217.0,97.9858,98.0031,97.3969,97.4402,110217.0
2016-06-24 11:20:00,112.49,112.65,112.29,112.53,172395.0,97.4315,97.5701,97.2583,97.4661,172395.0
2016-06-24 11:30:00,112.54,113.12,112.51,113.12,63637.0,97.4748,97.9772,97.4488,97.9772,63637.0
2016-06-24 11:40:00,113.12,113.67,113.08,113.47,74793.0,97.9772,98.4535,97.9425,98.2803,74793.0
2016-06-24 11:50:00,113.46,113.47,113.19,113.34,93367.0,98.2716,98.2803,98.0378,98.1677,93367.0
2016-06-24 12:00:00,113.38,113.38,113.15,113.23,120219.0,98.2024,98.2024,98.0031,98.0724,120219.0
2016-06-24 12:10:00,113.22,113.23,112.89,113.0,59183.0,98.0638,98.0724,97.778,97.8732,59183.0
2016-06-24 12:20:00,113.02,113.22,112.98,113.14,33549.0,97.8905,98.0638,97.8559,97.9945,33549.0
2016-06-24 12:30:00,113.13,113.21,112.92,112.97,64940.0,97.9858,98.0551,97.8039,97.8472,64940.0
2016-06-24 12:40:00,112.97,113.15,112.91,112.95,125968.0,97.8472,98.0031,97.7953,97.8299,125968.0
2016-06-24 12:50:00,112.93,113.05,112.91,113.05,105045.0,97.8126,97.9165,97.7953,97.9165,105045.0
2016-06-24 13:00:00,113.05,113.12,112.86,112.88,60555.0,97.9165,97.9772,97.752,97.7693,60555.0
2016-06-24 13:10:00,112.88,113.06,112.86,112.92,50165.0,97.7693,97.9252,97.752,97.8039,50165.0
2016-06-24 13:20:00,112.93,113.08,112.92,113.02,34162.0,97.8126,97.9425,97.8039,97.8905,34162.0
2016-06-24 13:30:00,113.03,113.3,112.98,113.28,55295.0,97.8992,98.1331,97.8559,98.1157,55295.0
2016-06-24 13:40:00,113.3,113.34,113.04,113.11,61834.0,98.1331,98.1677,97.9079,97.9685,61834.0
2016-06-24 13:50:00,113.14,113.18,112.9,112.98,700532.0,97.9945,98.0291,97.7866,97.8559,700532.0
2016-06-24 14:00:00,112.98,113.02,112.83,112.9,48147.0,97.8559,97.8905,97.726,97.7866,48147.0
2016-06-24 14:10:00,112.9,113.05,112.72,112.73,39534.0,97.7866,97.9165,97.6307,97.6394,39534.0
2016-06-24 14:20:00,112.73,112.74,112.5,112.61,47246.0,97.6394,97.648,97.4402,97.5354,47246.0
2016-06-24 14:30:00,112.6,112.6,112.14,112.39,62795.0,97.5268,97.5268,97.1284,97.3449,62795.0
2016-06-24 14:40:00,112.39,112.49,111.75,111.78,122806.0,97.3449,97.4315,96.7906,96.8165,122806.0
2016-06-24 14:50:00,111.78,112.15,111.62,112.06,146925.0,96.8165,97.137,96.678,97.0591,146925.0
2016-06-24 15:00:00,112.04,112.24,111.76,111.78,80491.0,97.0417,97.215,96.7992,96.8165,80491.0
2016-06-24 15:10:00,111.78,111.78,110.93,111.0,159494.0,96.8165,96.8165,96.0803,96.141,159494.0
2016-06-24 15:20:00,111.01,111.26,111.0,111.18,129141.0,96.1496,96.3662,96.141,96.2969,129141.0
2016-06-24 15:30:00,111.17,111.41,111.06,111.35,203239.0,96.2882,96.4961,96.1929,96.4441,203239.0
2016-06-24 15:40:00,111.34,112.08,111.31,111.9,215094.0,96.4354,97.0764,96.4095,96.9205,215094.0
2016-06-24 15:50:00,111.9,112.18,111.35,111.38,552712.0,96.9205,97.163,96.4441,96.4701,552712.0
2016-06-27 09:30:00,110.34,110.74,109.82,110.09,174879.0,95.5693,95.9158,95.1189,95.3528,174879.0
2016-06-27 09:40:00,110.09,110.7,110.09,110.5,124759.0,95.3528,95.8811,95.3528,95.7079,124759.0
2016-06-27 09:50:00,110.48,110.73,110.3,110.56,104818.0,95.6906,95.9071,95.5347,95.7599,104818.0
2016-06-27 10:00:00,110.55,110.75,110.46,110.54,85243.0,95.7512,95.9244,95.6732,95.7425,85243.0
2016-06-27 10:10:00,110.56,110.72,110.46,110.53,132912.0,95.7599,95.8984,95.6732,95.7339,132912.0
2016-06-27 10:20:00,110.55,110.67,110.17,110.2,103712.0,95.7512,95.8551,95.4221,95.448,103712.0
2016-06-27 10:30:00,110.22,110.5,110.11,110.4,74374.0,95.4654,95.7079,95.3701,95.6213,74374.0
2016-06-27 10:40:00,110.43,110.53,109.99,110.02,72867.0,95.6473,95.7339,95.2662,95.2921,72867.0
2016-06-27 10:50:00,110.02,110.02,109.7,109.8,70936.0,95.2921,95.2921,95.015,95.1016,70936.0
2016-06-27 11:00:00,109.77,109.93,109.61,109.84,52654.0,95.0756,95.2142,94.937,95.1362,52654.0
2016-06-27 11:10:00,109.81,109.83,109.51,109.69,34630.0,95.1103,95.1276,94.8504,95.0063,34630.0
2016-06-27 11:20:00,109.67,110.0,109.54,109.97,47754.0,94.989,95.2748,94.8764,95.2488,47754.0
2016-06-27 11:30:00,109.98,110.06,109.89,109.99,55073.0,95.2575,95.3268,95.1795,95.2662,55073.0
2016-06-27 11:40:00,109.97,110.14,109.85,110.11,35495.0,95.2488,95.3961,95.1449,95.3701,35495.0
2016-06-27 11:50:00,110.06,110.1,109.83,109.85,33817.0,95.3268,95.3614,95.1276,95.1449,33817.0
2016-06-27 12:00:00,109.85,109.91,109.67,109.7,55549.0,95.1449,95.1969,94.989,95.015,55549.0
2016-06-27 12:10:00,109.68,109.84,109.54,109.72,47097.0,94.9977,95.1362,94.8764,95.0323,47097.0
2016-06-27 12:20:00,109.72,109.91,109.63,109.89,34426.0,95.0323,95.1969,94.9544,95.1795,34426.0
2016-06-27 12:30:00,109.9,109.91,109.56,109.57,31195.0,95.1882,95.1969,94.8937,94.9024,31195.0
2016-06-27 12:40:00,109.55,109.55,109.31,109.36,38360.0,94.8851,94.8851,94.6772,94.7205,38360.0
2016-06-27 12:50:00,109.35,109.63,109.23,109.58,34059.0,94.7118,94.9544,94.6079,94.911,34059.0
2016-06-27 13:00:00,109.6,109.78,109.56,109.69,44382.0,94.9284,95.0843,94.8937,95.0063,44382.0
2016-06-27 13:10:00,109.67,109.84,109.65,109.81,32114.0,94.989,95.1362,94.9717,95.1103,32114.0
2016-06-27 13:20:00,109.81,110.15,109.79,110.06,63576.0,95.1103,95.4047,95.0929,95.3268,63576.0
2016-06-27 13:30:00,110.06,110.08,109.71,109.73,38340.0,95.3268,95.3441,95.0236,95.041,38340.0
2016-06-27 13:40:00,109.73,109.79,109.33,109.59,48126.0,95.041,95.0929,94.6945,94.9197,48126.0
2016-06-27 13:50:00,109.58,109.73,109.5,109.67,37588.0,94.911,95.041,94.8418,94.989,37588.0
2016-06-27 14:00:00,109.66,109.79,109.6,109.73,145641.0,94.9803,95.0929,94.9284,95.041,145641.0
2016-06-27 14:10:00,109.7,109.78,109.47,109.48,52263.0,95.015,95.0843,94.8158,94.8244,52263.0
2016-06-27 14:20:00,109.49,109.69,109.46,109.67,52488.0,94.8331,95.0063,94.8071,94.989,52488.0
2016-06-27 14:30:00,109.65,109.75,109.47,109.61,81713.0,94.9717,95.0583,94.8158,94.937,81713.0
2016-06-27 14:40:00,109.6,109.7,109.27,109.34,72158.0,94.9284,95.015,94.6425,94.7032,72158.0
2016-06-27 14:50:00,109.34,109.39,109.06,109.09,63825.0,94.7032,94.7465,94.4607,94.4866,63825.0
2016-06-27 15:00:00,109.12,109.24,109.09,109.14,72705.0,94.5126,94.6166,94.4866,94.5299,72705.0
2016-06-27 15:10:00,109.15,109.28,108.94,109.01,93306.0,94.5386,94.6512,94.3567,94.4173,93306.0
2016-06-27 15:20:00,109.01,109.06,108.66,109.04,87294.0,94.4173,94.4607,94.1142,94.4433,87294.0
2016-06-27 15:30:00,109.03,109.42,108.93,109.4,103770.0,94.4347,94.7725,94.3481,94.7551,103770.0
2016-06-27 15:40:00,109.37,109.45,109.16,109.43,147234.0,94.7292,94.7984,94.5473,94.7811,147234.0
2016-06-27 15:50:00,109.42,109.42,109.12,109.26,267372.0,94.7725,94.7725,94.5126,94.6339,267372.0
2016-06-28 09:30:00,110.6,111.0,110.23,110.79,139883.0,95.7945,96.141,95.474,95.9591,139883.0
2016-06-28 09:40:00,110.81,110.81,110.32,110.45,54968.0,95.9764,95.9764,95.552,95.6646,54968.0
2016-06-28 09:50:00,110.46,110.75,110.36,110.62,87855.0,95.6732,95.9244,95.5866,95.8118,87855.0
2016-06-28 10:00:00,110.62,110.7,110.35,110.42,66824.0,95.8118,95.8811,95.578,95.6386,66824.0
2016-06-28 10:10:00,110.43,110.49,110.09,110.13,107193.0,95.6473,95.6992,95.3528,95.3874,107193.0
2016-06-28 10:20:00,110.12,110.37,110.12,110.21,53102.0,95.3788,95.5953,95.3788,95.4567,53102.0
2016-06-28 10:30:00,110.22,110.5,110.12,110.13,51233.0,95.4654,95.7079,95.3788,95.3874,51233.0
2016-06-28 10:40:00,110.09,110.3,110.04,110.25,59151.0,95.3528,95.5347,95.3095,95.4914,59151.0
2016-06-28 10:50:00,110.28,110.34,110.02,110.04,48199.0,95.5173,95.5693,95.2921,95.3095,48199.0
2016-06-28 11:00:00,110.04,110.16,109.77,109.78,34232.0,95.3095,95.4134,95.0756,95.0843,34232.0
2016-06-28 11:10:00,109.79,109.91,109.72,109.88,40485.0,95.0929,95.1969,95.0323,95.1709,40485.0
2016-06-28 11:20:00,109.87,109.91,109.68,109.71,63563.0,95.1622,95.1969,94.9977,95.0236,63563.0
2016-06-28 11:30:00,109.77,110.07,109.75,110.03,41494.0,95.0756,95.3355,95.0583,95.3008,41494.0
2016-06-28 11:40:00,110.03,110.36,110.0,110.32,41053.0,95.3008,95.5866,95.2748,95.552,41053.0
2016-06-28 11:50:00,110.34,110.41,110.22,110.33,49653.0,95.5693,95.6299,95.4654,95.5606,49653.0
2016-06-28 12:00:00,110.34,110.36,110.17,110.17,28414.0,95.5693,95.5866,95.4221,95.4221,28414.0
2016-06-28 12:10:00,110.15,110.21,110.11,110.15,34665.0,95.4047,95.4567,95.3701,95.4047,34665.0
2016-06-28 12:20:00,110.14,110.17,109.96,110.02,29449.0,95.3961,95.4221,95.2402,95.2921,29449.0
2016-06-28 12:30:00,110.02,110.22,110.02,110.08,31301.0,95.2921,95.4654,95.2921,95.3441,31301.0
2016-06-28 12:40:00,110.08,110.17,109.9,109.92,52237.0,95.3441,95.4221,95.1882,95.2055,52237.0
2016-06-28 12:50:00,109.91,110.09,109.86,109.98,36251.0,95.1969,95.3528,95.1536,95.2575,36251.0
2016-06-28 13:00:00,109.99,110.05,109.89,109.93,36474.0,95.2662,95.3181,95.1795,95.2142,36474.0
2016-06-28 13:10:00,109.91,110.0,109.83,109.86,76072.0,95.1969,95.2748,95.1276,95.1536,76072.0
2016-06-28 13:20:00,109.87,109.91,109.68,109.71,49818.0,95.1622,95.1969,94.9977,95.0236,49818.0
2016-06-28 13:30:00,109.73,109.8,109.61,109.73,34387.0,95.041,95.1016,94.937,95.041,34387.0
2016-06-28 13:40:00,109.73,109.83,109.72,109.79,22804.0,95.041,95.1276,95.0323,95.0929,22804.0
2016-06-28 13:50:00,109.79,109.86,109.74,109.77,48793.0,95.0929,95.1536,95.0496,95.0756,48793.0
2016-06-28 14:00:00,109.77,109.84,109.67,109.72,47478.0,95.0756,95.1362,94.989,95.0323,47478.0
2016-06-28 14:10:00,109.72,109.79,109.61,109.68,53597.0,95.0323,95.0929,94.937,94.9977,53597.0
2016-06-28 14:20:00,109.69,109.81,109.58,109.81,40797.0,95.0063,95.1103,94.911,95.1103,40797.0
2016-06-28 14:30:00,109.79,110.1,109.79,110.01,86743.0,95.0929,95.3614,95.0929,95.2835,86743.0
2016-06-28 14:40:00,110.01,110.18,109.95,110.18,31724.0,95.2835,95.4307,95.2315,95.4307,31724.0
2016-06-28 14:50:00,110.19,110.57,110.19,110.43,48303.0,95.4394,95.7685,95.4394,95.6473,48303.0
2016-06-28 15:00:00,110.42,110.46,110.31,110.4,53125.0,95.6386,95.6732,95.5433,95.6213,53125.0
2016-06-28 15:10:00,110.41,110.59,110.38,110.38,53122.0,95.6299,95.7858,95.604,95.604,53122.0
2016-06-28 15:20:00,110.37,110.37,110.08,110.2,71071.0,95.5953,95.5953,95.3441,95.448,71071.0
2016-06-28 15:30:00,110.21,110.42,110.19,110.32,97725.0,95.4567,95.6386,95.4394,95.552,97725.0
2016-06-28 15:40:00,110.31,110.55,110.31,110.53,105703.0,95.5433,95.7512,95.5433,95.7339,105703.0
2016-06-28 15:50:00,110.53,110.61,110.37,110.51,167460.0,95.7339,95.8032,95.5953,95.7166,167460.0
2016-06-29 09:30:00,111.67,112.02,111.4,111.67,169185.0,96.7213,97.0244,96.4874,96.7213,169185.0
2016-06-29 09:40:00,111.66,111.69,110.99,111.23,69139.0,96.7126,96.7386,96.1323,96.3402,69139.0
2016-06-29 09:50:00,111.23,111.54,110.95,111.13,69516.0,96.3402,96.6087,96.0977,96.2536,69516.0
2016-06-29 10:00:00,111.14,111.46,111.14,111.41,63223.0,96.2622,96.5394,96.2622,96.4961,63223.0
2016-06-29 10:10:00,111.47,111.52,111.29,111.44,47187.0,96.548,96.5913,96.3921,96.5221,47187.0
2016-06-29 10:20:00,111.46,111.47,111.24,111.33,71002.0,96.5394,96.548,96.3488,96.4268,71002.0
2016-06-29 10:30:00,111.32,111.32,111.09,111.22,76379.0,96.4181,96.4181,96.2189,96.3315,76379.0
2016-06-29 10:40:00,111.21,111.34,111.0,111.34,53808.0,96.3228,96.4354,96.141,96.4354,53808.0
2016-06-29 10:50:00,111.33,111.52,111.27,111.39,36851.0,96.4268,96.5913,96.3748,96.4787,36851.0
2016-06-29 11:00:00,111.39,111.54,111.19,111.2,84118.0,96.4787,96.6087,96.3055,96.3142,84118.0
2016-06-29 11:10:00,111.2,111.31,111.03,111.19,145073.0,96.3142,96.4095,96.1669,96.3055,145073.0
2016-06-29 11:20:00,111.18,111.25,111.05,111.22,83423.0,96.2969,96.3575,96.1843,96.3315,83423.0
2016-06-29 11:30:00,111.24,111.32,111.21,111.24,50454.0,96.3488,96.4181,96.3228,96.3488,50454.0
2016-06-29 11:40:00,111.24,111.32,111.1,111.1,56763.0,96.3488,96.4181,96.2276,96.2276,56763.0
2016-06-29 11:50:00,111.11,111.36,111.1,111.32,54070.0,96.2362,96.4528,96.2276,96.4181,54070.0
2016-06-29 12:00:00,111.32,111.38,111.13,111.16,66976.0,96.4181,96.4701,96.2536,96.2795,66976.0
2016-06-29 12:10:00,111.19,111.26,111.12,111.22,84163.0,96.3055,96.3662,96.2449,96.3315,84163.0
2016-06-29 12:20:00,111.25,111.37,111.23,111.34,40908.0,96.3575,96.4614,96.3402,96.4354,40908.0
2016-06-29 12:30:00,111.34,111.34,110.9,111.16,112827.0,96.4354,96.4354,96.0543,96.2795,112827.0
2016-06-29 12:40:00,111.17,111.27,111.15,111.19,56540.0,96.2882,96.3748,96.2709,96.3055,56540.0
2016-06-29 12:50:00,111.19,111.31,111.17,111.29,23261.0,96.3055,96.4095,96.2882,96.3921,23261.0
2016-06-29 13:00:00,111.27,111.36,111.19,111.24,43845.0,96.3748,96.4528,96.3055,96.3488,43845.0
2016-06-29 13:10:00,111.24,111.48,111.24,111.44,41392.0,96.3488,96.5567,96.3488,96.5221,41392.0
2016-06-29 13:20:00,111.45,111.54,111.42,111.42,46617.0,96.5307,96.6087,96.5047,96.5047,46617.0
2016-06-29 13:30:00,111.41,111.57,111.41,111.56,42811.0,96.4961,96.6347,96.4961,96.626,42811.0
2016-06-29 13:40:00,111.57,111.61,111.52,111.53,27808.0,96.6347,96.6693,96.5913,96.6,27808.0
2016-06-29 13:50:00,111.52,111.58,111.43,111.47,41095.0,96.5913,96.6433,96.5134,96.548,41095.0
2016-06-29 14:00:00,111.48,111.55,111.42,111.44,67776.0,96.5567,96.6173,96.5047,96.5221,67776.0
2016-06-29 14:10:00,111.45,111.48,111.29,111.34,72668.0,96.5307,96.5567,96.3921,96.4354,72668.0
2016-06-29 14:20:00,111.34,111.6,111.34,111.5,46684.0,96.4354,96.6606,96.4354,96.574,46684.0
2016-06-29 14:30:00,111.51,111.6,111.45,111.56,60433.0,96.5827,96.6606,96.5307,96.626,60433.0
2016-06-29 14:40:00,111.57,111.69,111.54,111.58,60705.0,96.6347,96.7386,96.6087,96.6433,60705.0
2016-06-29 14:50:00,111.58,111.77,111.53,111.73,49983.0,96.6433,96.8079,96.6,96.7732,49983.0
2016-06-29 15:00:00,111.73,111.81,111.71,111.79,50187.0,96.7732,96.8425,96.7559,96.8252,50187.0
2016-06-29 15:10:00,111.79,111.98,111.79,111.95,62189.0,96.8252,96.9898,96.8252,96.9638,62189.0
2016-06-29 15:20:00,111.95,111.97,111.78,111.96,133381.0,96.9638,96.9811,96.8165,96.9724,133381.0
2016-06-29 15:30:00,111.97,111.97,111.79,111.82,141169.0,96.9811,96.9811,96.8252,96.8512,141169.0
2016-06-29 15:40:00,111.82,111.94,111.78,111.85,158753.0,96.8512,96.9551,96.8165,96.8772,158753.0
2016-06-29 15:50:00,111.85,111.88,111.68,111.76,235007.0,96.8772,96.9032,96.7299,96.7992,235007.0
2016-06-30 09:30:00,112.32,112.82,112.27,112.36,87864.0,97.2843,97.7173,97.2409,97.3189,87864.0
2016-06-30 09:40:00,112.39,112.69,112.11,112.64,169043.0,97.3449,97.6047,97.1024,97.5614,169043.0
2016-06-30 09:50:00,112.63,112.66,112.46,112.51,55588.0,97.5528,97.5787,97.4055,97.4488,55588.0
2016-06-30 10:00:00,112.5,112.61,112.38,112.46,46683.0,97.4402,97.5354,97.3362,97.4055,46683.0
2016-06-30 10:10:00,112.45,112.56,112.41,112.55,34689.0,97.3969,97.4921,97.3622,97.4835,34689.0
2016-06-30 10:20:00,112.56,112.63,112.39,112.41,33656.0,97.4921,97.5528,97.3449,97.3622,33656.0
2016-06-30 10:30:00,112.39,112.6,112.26,112.52,34749.0,97.3449,97.5268,97.2323,97.4575,34749.0
2016-06-30 10:40:00,112.56,112.67,112.49,112.55,44324.0,97.4921,97.5874,97.4315,97.4835,44324.0
2016-06-30 10:50:00,112.58,112.76,112.54,112.72,40032.0,97.5095,97.6654,97.4748,97.6307,40032.0
2016-06-30 11:00:00,112.71,112.99,112.65,112.98,80240.0,97.622,97.8646,97.5701,97.8559,80240.0
2016-06-30 11:10:00,113.0,113.04,112.73,112.75,36695.0,97.8732,97.9079,97.6394,97.6567,36695.0
2016-06-30 11:20:00,112.74,112.79,112.52,112.73,56690.0,97.648,97.6913,97.4575,97.6394,56690.0
2016-06-30 11:30:00,112.74,112.93,112.65,112.66,48298.0,97.648,97.8126,97.5701,97.5787,48298.0
2016-06-30 11:40:00,112.67,112.68,112.46,112.66,41755.0,97.5874,97.5961,97.4055,97.5787,41755.0
2016-06-30 11:50:00,112.65,112.65,112.39,112.52,60158.0,97.5701,97.5701,97.3449,97.4575,60158.0
2016-06-30 12:00:00,112.54,112.76,112.47,112.63,35215.0,97.4748,97.6654,97.4142,97.5528,35215.0
2016-06-30 12:10:00,112.62,112.87,112.55,112.79,104881.0,97.5441,97.7606,97.4835,97.6913,104881.0
2016-06-30 12:20:00,112.79,112.84,112.69,112.8,78296.0,97.6913,97.7346,97.6047,97.7,78296.0
2016-06-30 12:30:00,112.79,112.97,112.75,112.82,60820.0,97.6913,97.8472,97.6567,97.7173,60820.0
2016-06-30 12:40:00,112.82,112.87,112.75,112.86,28422.0,97.7173,97.7606,97.6567,97.752,28422.0
2016-06-30 12:50:00,112.86,112.99,112.83,112.85,35735.0,97.752,97.8646,97.726,97.7433,35735.0
2016-06-30 13:00:00,112.84,112.9,112.79,112.87,29923.0,97.7346,97.7866,97.6913,97.7606,29923.0
2016-06-30 13:10:00,112.88,112.88,112.73,112.86,31853.0,97.7693,97.7693,97.6394,97.752,31853.0
2016-06-30 13:20:00,112.86,112.87,112.7,112.79,21820.0,97.752,97.7606,97.6134,97.6913,21820.0
2016-06-30 13:30:00,112.8,112.8,112.68,112.69,32710.0,97.7,97.7,97.5961,97.6047,32710.0
2016-06-30 13:40:00,112.69,112.8,112.67,112.72,56197.0,97.6047,97.7,97.5874,97.6307,56197.0
2016-06-30 13:50:00,112.73,112.74,112.53,112.53,113054.0,97.6394,97.648,97.4661,97.4661,113054.0
2016-06-30 14:00:00,112.54,112.59,112.52,112.54,124106.0,97.4748,97.5181,97.4575,97.4748,124106.0
2016-06-30 14:10:00,112.54,112.67,112.45,112.67,91887.0,97.4748,97.5874,97.3969,97.5874,91887.0
2016-06-30 14:20:00,112.68,112.84,112.67,112.75,53234.0,97.5961,97.7346,97.5874,97.6567,53234.0
2016-06-30 14:30:00,112.76,112.91,112.75,112.87,40094.0,97.6654,97.7953,97.6567,97.7606,40094.0
2016-06-30 14:40:00,112.88,113.14,112.88,113.14,45875.0,97.7693,97.9945,97.7693,97.9945,45875.0
2016-06-30 14:50:00,113.15,113.26,113.12,113.26,37840.0,98.0031,98.0984,97.9772,98.0984,37840.0
2016-06-30 15:00:00,113.25,113.28,113.14,113.21,47195.0,98.0898,98.1157,97.9945,98.0551,47195.0
2016-06-30 15:10:00,113.2,113.23,113.02,113.09,52358.0,98.0465,98.0724,97.8905,97.9512,52358.0
2016-06-30 15:20:00,113.1,113.27,113.05,113.27,61120.0,97.9598,98.1071,97.9165,98.1071,61120.0
2016-06-30 15:30:00,113.26,113.3,113.14,113.21,85389.0,98.0984,98.1331,97.9945,98.0551,85389.0
2016-06-30 15:40:00,113.22,113.22,112.72,112.74,163173.0,98.0638,98.0638,97.6307,97.648,163173.0
2016-06-30 15:50:00,112.74,113.31,112.74,113.29,260827.0,97.648,98.1417,97.648,98.1244,260827.0
2016-07-01 09:30:00,113.59,113.66,113.29,113.57,90200.0,98.3842,98.4449,98.1244,98.3669,90200.0
2016-07-01 09:40:00,113.57,113.58,113.31,113.43,48644.0,98.3669,98.3756,98.1417,98.2457,48644.0
2016-07-01 09:50:00,113.43,113.66,113.4,113.6,42805.0,98.2457,98.4449,98.2197,98.3929,42805.0
2016-07-01 10:00:00,113.62,113.86,113.59,113.82,52024.0,98.4102,98.6181,98.3842,98.5835,52024.0
2016-07-01 10:10:00,113.84,114.17,113.83,114.12,58896.0,98.6008,98.8866,98.5921,98.8433,58896.0
2016-07-01 10:20:00,114.13,114.23,114.07,114.21,54120.0,98.852,98.9386,98.8,98.9212,54120.0
2016-07-01 10:30:00,114.23,114.23,114.04,114.14,40547.0,98.9386,98.9386,98.774,98.8606,40547.0
2016-07-01 10:40:00,114.15,114.22,114.04,114.07,26211.0,98.8693,98.9299,98.774,98.8,26211.0
2016-07-01 10:50:00,114.06,114.07,113.99,114.02,30024.0,98.7913,98.8,98.7307,98.7567,30024.0
2016-07-01 11:00:00,114.01,114.01,113.77,113.8,38070.0,98.748,98.748,98.5402,98.5661,38070.0
2016-07-01 11:10:00,113.8,113.91,113.7,113.88,62585.0,98.5661,98.6614,98.4795,98.6354,62585.0
2016-07-01 11:20:00,113.89,113.99,113.89,113.93,36710.0,98.6441,98.7307,98.6441,98.6787,36710.0
2016-07-01 11:30:00,113.91,113.92,113.78,113.85,33846.0,98.6614,98.6701,98.5488,98.6094,33846.0
2016-07-01 11:40:00,113.85,113.95,113.76,113.82,67162.0,98.6094,98.6961,98.5315,98.5835,67162.0
2016-07-01 11:50:00,113.82,113.82,113.65,113.79,46077.0,98.5835,98.5835,98.4362,98.5575,46077.0
2016-07-01 12:00:00,113.79,113.94,113.78,113.88,28967.0,98.5575,98.6874,98.5488,98.6354,28967.0
2016-07-01 12:10:00,113.9,114.16,113.86,114.1,72713.0,98.6527,98.8779,98.6181,98.826,72713.0
2016-07-01 12:20:00,114.1,114.14,113.84,113.95,44331.0,98.826,98.8606,98.6008,98.6961,44331.0
2016-07-01 12:30:00,113.93,114.15,113.87,114.08,48055.0,98.6787,98.8693,98.6268,98.8087,48055.0
2016-07-01 12:40:00,114.08,114.18,114.03,114.13,24095.0,98.8087,98.8953,98.7653,98.852,24095.0
2016-07-01 12:50:00,114.14,114.19,114.06,114.08,23454.0,98.8606,98.9039,98.7913,98.8087,23454.0
2016-07-01 13:00:00,114.07,114.13,114.02,114.06,27587.0,98.8,98.852,98.7567,98.7913,27587.0
2016-07-01 13:10:00,114.04,114.06,113.85,113.85,26430.0,98.774,98.7913,98.6094,98.6094,26430.0
2016-07-01 13:20:00,113.83,113.83,113.62,113.62,23454.0,98.5921,98.5921,98.4102,98.4102,23454.0
2016-07-01 13:30:00,113.64,113.81,113.62,113.74,28353.0,98.4276,98.5748,98.4102,98.5142,28353.0
2016-07-01 13:40:00,113.74,113.86,113.68,113.82,32799.0,98.5142,98.6181,98.4622,98.5835,32799.0
2016-07-01 13:50:00,113.79,113.84,113.62,113.65,31337.0,98.5575,98.6008,98.4102,98.4362,31337.0
2016-07-01 14:00:00,113.67,113.71,113.62,113.66,29994.0,98.4535,98.4882,98.4102,98.4449,29994.0
2016-07-01 14:10:00,113.65,113.71,113.57,113.61,26720.0,98.4362,98.4882,98.3669,98.4016,26720.0
2016-07-01 14:20:00,113.61,113.7,113.56,113.66,25583.0,98.4016,98.4795,98.3583,98.4449,25583.0
2016-07-01 14:30:00,113.66,113.68,113.57,113.61,22381.0,98.4449,98.4622,98.3669,98.4016,22381.0
2016-07-01 14:40:00,113.59,113.64,113.38,113.38,31351.0,98.3842,98.4276,98.2024,98.2024,31351.0
2016-07-01 14:50:00,113.39,113.56,113.38,113.55,31937.0,98.211,98.3583,98.2024,98.3496,31937.0
2016-07-01 15:00:00,113.56,113.76,113.56,113.74,31000.0,98.3583,98.5315,98.3583,98.5142,31000.0
2016-07-01 15:10:00,113.75,113.79,113.7,113.76,34302.0,98.5228,98.5575,98.4795,98.5315,34302.0
2016-07-01 15:20:00,113.76,113.78,113.69,113.73,37821.0,98.5315,98.5488,98.4709,98.5055,37821.0
2016-07-01 15:30:00,113.73,113.76,113.46,113.49,58013.0,98.5055,98.5315,98.2716,98.2976,58013.0
2016-07-01 15:40:00,113.5,113.64,113.49,113.53,60174.0,98.3063,98.4276,98.2976,98.3323,60174.0
2016-07-01 15:50:00,113.53,113.69,113.49,113.52,132953.0,98.3323,98.4709,98.2976,98.3236,132953.0
2016-07-05 09:30:00,113.45,113.52,113.12,113.25,119561.0,98.263,98.3236,97.9772,98.0898,119561.0
2016-07-05 09:40:00,113.25,113.34,112.77,112.94,74803.0,98.0898,98.1677,97.674,97.8213,74803.0
2016-07-05 09:50:00,112.95,112.99,112.62,112.95,82143.0,97.8299,97.8646,97.5441,97.8299,82143.0
2016-07-05 10:00:00,112.95,113.04,112.8,112.81,44518.0,97.8299,97.9079,97.7,97.7087,44518.0
2016-07-05 10:10:00,112.83,113.08,112.73,113.03,32877.0,97.726,97.9425,97.6394,97.8992,32877.0
2016-07-05 10:20:00,113.01,113.28,112.98,113.13,40507.0,97.8819,98.1157,97.8559,97.9858,40507.0
2016-07-05 10:30:00,113.15,113.25,113.02,113.12,35628.0,98.0031,98.0898,97.8905,97.9772,35628.0
2016-07-05 10:40:00,113.11,113.19,112.91,112.96,29933.0,97.9685,98.0378,97.7953,97.8386,29933.0
2016-07-05 10:50:00,112.96,113.09,112.9,113.04,28285.0,97.8386,97.9512,97.7866,97.9079,28285.0
2016-07-05 11:00:00,113.04,113.27,113.01,113.26,49066.0,97.9079,98.1071,97.8819,98.0984,49066.0
2016-07-05 11:10:00,113.25,113.41,113.03,113.41,39871.0,98.0898,98.2283,97.8992,98.2283,39871.0
2016-07-05 11:20:00,113.42,113.47,113.3,113.34,46237.0,98.237,98.2803,98.1331,98.1677,46237.0
2016-07-05 11:30:00,113.31,113.36,113.18,113.3,50407.0,98.1417,98.185,98.0291,98.1331,50407.0
2016-07-05 11:40:00,113.29,113.47,113.2,113.47,29018.0,98.1244,98.2803,98.0465,98.2803,29018.0
2016-07-05 11:50:00,113.46,113.47,113.35,113.47,23696.0,98.2716,98.2803,98.1764,98.2803,23696.0
2016-07-05 12:00:00,113.46,113.51,113.2,113.24,86034.0,98.2716,98.315,98.0465,98.0811,86034.0
2016-07-05 12:10:00,113.23,113.31,113.15,113.31,16101.0,98.0724,98.1417,98.0031,98.1417,16101.0
2016-07-05 12:20:00,113.3,113.51,113.3,113.51,17911.0,98.1331,98.315,98.1331,98.315,17911.0
2016-07-05 12:30:00,113.5,113.56,113.42,113.44,23159.0,98.3063,98.3583,98.237,98.2543,23159.0
2016-07-05 12:40:00,113.44,113.53,113.39,113.48,13739.0,98.2543,98.3323,98.211,98.289,13739.0
2016-07-05 12:50:00,113.47,113.48,113.35,113.45,22007.0,98.2803,98.289,98.1764,98.263,22007.0
2016-07-05 13:00:00,113.44,113.46,113.27,113.38,23943.0,98.2543,98.2716,98.1071,98.2024,23943.0
2016-07-05 13:10:00,113.39,113.44,113.26,113.28,14763.0,98.211,98.2543,98.0984,98.1157,14763.0
2016-07-05 13:20:00,113.28,113.36,113.25,113.25,39859.0,98.1157,98.185,98.0898,98.0898,39859.0
2016-07-05 13:30:00,113.23,113.32,113.2,113.24,32740.0,98.0724,98.1504,98.0465,98.0811,32740.0
2016-07-05 13:40:00,113.21,113.21,113.02,113.05,23682.0,98.0551,98.0551,97.8905,97.9165,23682.0
2016-07-05 13:50:00,113.05,113.05,112.9,112.99,26892.0,97.9165,97.9165,97.7866,97.8646,26892.0
2016-07-05 14:00:00,112.99,113.15,112.97,113.08,18264.0,97.8646,98.0031,97.8472,97.9425,18264.0
2016-07-05 14:10:00,113.09,113.27,113.09,113.24,22322.0,97.9512,98.1071,97.9512,98.0811,22322.0
2016-07-05 14:20:00,113.25,113.28,113.0,113.02,23575.0,98.0898,98.1157,97.8732,97.8905,23575.0
2016-07-05 14:30:00,113.02,113.16,112.99,113.1,24930.0,97.8905,98.0118,97.8646,97.9598,24930.0
2016-07-05 14:40:00,113.11,113.14,112.83,112.86,33859.0,97.9685,97.9945,97.726,97.752,33859.0
2016-07-05 14:50:00,112.87,113.03,112.82,113.0,21588.0,97.7606,97.8992,97.7173,97.8732,21588.0
2016-07-05 15:00:00,112.99,113.19,112.99,113.12,35922.0,97.8646,98.0378,97.8646,97.9772,35922.0
2016-07-05 15:10:00,113.13,113.18,112.99,113.1,32304.0,97.9858,98.0291,97.8646,97.9598,32304.0
2016-07-05 15:20:00,113.1,113.15,113.02,113.03,29899.0,97.9598,98.0031,97.8905,97.8992,29899.0
2016-07-05 15:30:00,113.04,113.13,112.98,113.08,53937.0,97.9079,97.9858,97.8559,97.9425,53937.0
2016-07-05 15:40:00,113.08,113.24,113.07,113.23,78528.0,97.9425,98.0811,97.9339,98.0724,78528.0
2016-07-05 15:50:00,113.25,113.25,112.96,113.02,122106.0,98.0898,98.0898,97.8386,97.8905,122106.0
2016-07-06 09:30:00,112.63,113.03,112.38,112.39,89902.0,97.5528,97.8992,97.3362,97.3449,89902.0
2016-07-06 09:40:00,112.4,112.59,112.16,112.24,97746.0,97.3535,97.5181,97.1457,97.215,97746.0
2016-07-06 09:50:00,112.23,112.28,111.96,112.21,67033.0,97.2063,97.2496,96.9724,97.189,67033.0
2016-07-06 10:00:00,112.22,112.64,112.17,112.34,41678.0,97.1976,97.5614,97.1543,97.3016,41678.0
2016-07-06 10:10:00,112.35,112.44,112.09,112.13,39496.0,97.3102,97.3882,97.085,97.1197,39496.0
2016-07-06 10:20:00,112.16,112.43,112.12,112.19,41644.0,97.1457,97.3795,97.111,97.1717,41644.0
2016-07-06 10:30:00,112.16,112.23,112.04,112.21,48854.0,97.1457,97.2063,97.0417,97.189,48854.0
2016-07-06 10:40:00,112.24,112.37,112.14,112.24,37188.0,97.215,97.3276,97.1284,97.215,37188.0
2016-07-06 10:50:00,112.31,112.69,112.3,112.69,39069.0,97.2756,97.6047,97.2669,97.6047,39069.0
2016-07-06 11:00:00,112.69,112.73,112.37,112.45,69980.0,97.6047,97.6394,97.3276,97.3969,69980.0
2016-07-06 11:10:00,112.46,112.59,112.34,112.39,73578.0,97.4055,97.5181,97.3016,97.3449,73578.0
2016-07-06 11:20:00,112.39,112.53,112.25,112.41,66323.0,97.3449,97.4661,97.2236,97.3622,66323.0
2016-07-06 11:30:00,112.42,112.5,112.25,112.46,67049.0,97.3709,97.4402,97.2236,97.4055,67049.0
2016-07-06 11:40:00,112.46,112.58,112.42,112.5,43410.0,97.4055,97.5095,97.3709,97.4402,43410.0
2016-07-06 11:50:00,112.46,112.61,112.4,112.59,41068.0,97.4055,97.5354,97.3535,97.5181,41068.0
2016-07-06 12:00:00,112.59,112.93,112.58,112.87,48436.0,97.5181,97.8126,97.5095,97.7606,48436.0
2016-07-06 12:10:00,112.89,112.96,112.78,112.83,26712.0,97.778,97.8386,97.6827,97.726,26712.0
2016-07-06 12:20:00,112.83,112.92,112.69,112.8,33064.0,97.726,97.8039,97.6047,97.7,33064.0
2016-07-06 12:30:00,112.81,112.92,112.81,112.81,23240.0,97.7087,97.8039,97.7087,97.7087,23240.0
2016-07-06 12:40:00,112.83,112.86,112.76,112.8,25698.0,97.726,97.752,97.6654,97.7,25698.0
2016-07-06 12:50:00,112.81,112.9,112.79,112.89,25891.0,97.7087,97.7866,97.6913,97.778,25891.0
2016-07-06 13:00:00,112.89,113.06,112.89,112.9,33372.0,97.778,97.9252,97.778,97.7866,33372.0
2016-07-06 13:10:00,112.9,112.91,112.78,112.89,33000.0,97.7866,97.7953,97.6827,97.778,33000.0
2016-07-06 13:20:00,112.9,112.94,112.78,112.83,25771.0,97.7866,97.8213,97.6827,97.726,25771.0
2016-07-06 13:30:00,112.82,112.91,112.79,112.81,38241.0,97.7173,97.7953,97.6913,97.7087,38241.0
2016-07-06 13:40:00,112.8,112.84,112.71,112.74,42834.0,97.7,97.7346,97.622,97.648,42834.0
2016-07-06 13:50:00,112.74,112.91,112.73,112.85,30941.0,97.648,97.7953,97.6394,97.7433,30941.0
2016-07-06 14:00:00,112.86,112.98,112.75,112.98,36272.0,97.752,97.8559,97.6567,97.8559,36272.0
2016-07-06 14:10:00,112.99,113.05,112.74,113.01,48651.0,97.8646,97.9165,97.648,97.8819,48651.0
2016-07-06 14:20:00,113.03,113.04,112.91,112.98,40296.0,97.8992,97.9079,97.7953,97.8559,40296.0
2016-07-06 14:30:00,112.99,113.28,112.96,113.26,44578.0,97.8646,98.1157,97.8386,98.0984,44578.0
2016-07-06 14:40:00,113.25,113.3,113.15,113.19,45279.0,98.0898,98.1331,98.0031,98.0378,45279.0
2016-07-06 14:50:00,113.19,113.38,113.18,113.37,44226.0,98.0378,98.2024,98.0291,98.1937,44226.0
2016-07-06 15:00:00,113.36,113.38,113.24,113.32,43049.0,98.185,98.2024,98.0811,98.1504,43049.0
2016-07-06 15:10:00,113.33,113.38,113.27,113.31,41219.0,98.1591,98.2024,98.1071,98.1417,41219.0
2016-07-06 15:20:00,113.31,113.31,113.2,113.29,63428.0,98.1417,98.1417,98.0465,98.1244,63428.0
2016-07-06 15:30:00,113.28,113.39,113.25,113.38,61101.0,98.1157,98.211,98.0898,98.2024,61101.0
2016-07-06 15:40:00,113.38,113.42,113.33,113.37,73048.0,98.2024,98.237,98.1591,98.1937,73048.0
2016-07-06 15:50:00,113.37,113.52,113.32,113.5,194232.0,98.1937,98.3236,98.1504,98.3063,194232.0
2016-07-07 09:30:00,113.51,113.87,113.44,113.73,71506.0,98.315,98.6268,98.2543,98.5055,71506.0
2016-07-07 09:40:00,113.72,113.85,113.67,113.81,49110.0,98.4968,98.6094,98.4535,98.5748,49110.0
2016-07-07 09:50:00,113.84,113.9,113.73,113.77,46380.0,98.6008,98.6527,98.5055,98.5402,46380.0
2016-07-07 10:00:00,113.78,113.8,113.47,113.48,56604.0,98.5488,98.5661,98.2803,98.289,56604.0
2016-07-07 10:10:00,113.47,113.48,113.23,113.28,59123.0,98.2803,98.289,98.0724,98.1157,59123.0
2016-07-07 10:20:00,113.31,113.44,113.29,113.42,58060.0,98.1417,98.2543,98.1244,98.237,58060.0
2016-07-07 10:30:00,113.41,113.64,113.41,113.61,27744.0,98.2283,98.4276,98.2283,98.4016,27744.0
2016-07-07 10:40:00,113.62,113.67,113.45,113.49,39899.0,98.4102,98.4535,98.263,98.2976,39899.0
2016-07-07 10:50:00,113.48,113.56,113.33,113.4,34697.0,98.289,98.3583,98.1591,98.2197,34697.0
2016-07-07 11:00:00,113.38,113.6,113.35,113.6,63750.0,98.2024,98.3929,98.1764,98.3929,63750.0
2016-07-07 11:10:00,113.61,113.74,113.52,113.64,42448.0,98.4016,98.5142,98.3236,98.4276,42448.0
2016-07-07 11:20:00,113.65,113.77,113.6,113.77,27761.0,98.4362,98.5402,98.3929,98.5402,27761.0
2016-07-07 11:30:00,113.74,113.76,113.63,113.71,24952.0,98.5142,98.5315,98.4189,98.4882,24952.0
2016-07-07 11:40:00,113.71,113.75,113.52,113.55,25451.0,98.4882,98.5228,98.3236,98.3496,25451.0
2016-07-07 11:50:00,113.53,113.56,113.45,113.52,32876.0,98.3323,98.3583,98.263,98.3236,32876.0
2016-07-07 12:00:00,113.51,113.56,113.44,113.46,29913.0,98.315,98.3583,98.2543,98.2716,29913.0
2016-07-07 12:10:00,113.47,113.55,113.43,113.48,17981.0,98.2803,98.3496,98.2457,98.289,17981.0
2016-07-07 12:20:00,113.46,113.5,113.31,113.47,18559.0,98.2716,98.3063,98.1417,98.2803,18559.0
2016-07-07 12:30:00,113.48,113.5,113.43,113.48,25059.0,98.289,98.3063,98.2457,98.289,25059.0
2016-07-07 12:40:00,113.49,113.5,113.31,113.33,16929.0,98.2976,98.3063,98.1417,98.1591,16929.0
2016-07-07 12:50:00,113.31,113.32,113.13,113.14,26720.0,98.1417,98.1504,97.9858,97.9945,26720.0
2016-07-07 13:00:00,113.16,113.2,113.1,113.17,20453.0,98.0118,98.0465,97.9598,98.0205,20453.0
2016-07-07 13:10:00,113.19,113.35,113.18,113.28,20515.0,98.0378,98.1764,98.0291,98.1157,20515.0
2016-07-07 13:20:00,113.27,113.27,113.13,113.14,24416.0,98.1071,98.1071,97.9858,97.9945,24416.0
2016-07-07 13:30:00,113.14,113.16,113.08,113.13,32779.0,97.9945,98.0118,97.9425,97.9858,32779.0
2016-07-07 13:40:00,113.14,113.14,112.93,113.01,28034.0,97.9945,97.9945,97.8126,97.8819,28034.0
2016-07-07 13:50:00,113.0,113.0,112.87,113.0,28750.0,97.8732,97.8732,97.7606,97.8732,28750.0
2016-07-07 14:00:00,112.99,113.08,112.93,112.94,24303.0,97.8646,97.9425,97.8126,97.8213,24303.0
2016-07-07 14:10:00,112.95,112.95,112.66,112.78,21368.0,97.8299,97.8299,97.5787,97.6827,21368.0
2016-07-07 14:20:00,112.79,112.87,112.74,112.79,21080.0,97.6913,97.7606,97.648,97.6913,21080.0
2016-07-07 14:30:00,112.78,112.8,112.64,112.76,23444.0,97.6827,97.7,97.5614,97.6654,23444.0
2016-07-07 14:40:00,112.76,112.78,112.64,112.74,21813.0,97.6654,97.6827,97.5614,97.648,21813.0
2016-07-07 14:50:00,112.74,112.76,112.51,112.56,33437.0,97.648,97.6654,97.4488,97.4921,33437.0
2016-07-07 15:00:00,112.55,112.7,112.52,112.63,54335.0,97.4835,97.6134,97.4575,97.5528,54335.0
2016-07-07 15:10:00,112.64,112.67,112.58,112.62,54583.0,97.5614,97.5874,97.5095,97.5441,54583.0
2016-07-07 15:20:00,112.61,112.65,112.58,112.6,48128.0,97.5354,97.5701,97.5095,97.5268,48128.0
2016-07-07 15:30:00,112.63,112.78,112.61,112.76,44589.0,97.5528,97.6827,97.5354,97.6654,44589.0
2016-07-07 15:40:00,112.76,112.85,112.62,112.63,118618.0,97.6654,97.7433,97.5441,97.5528,118618.0
2016-07-07 15:50:00,112.63,112.7,112.58,112.67,180889.0,97.5528,97.6134,97.5095,97.5874,180889.0
2016-07-08 09:30:00,113.57,113.78,113.17,113.51,91793.0,98.3669,98.5488,98.0205,98.315,91793.0
2016-07-08 09:40:00,113.55,114.15,113.5,114.03,54776.0,98.3496,98.8693,98.3063,98.7653,54776.0
2016-07-08 09:50:00,114.06,114.25,114.03,114.15,35414.0,98.7913,98.9559,98.7653,98.8693,35414.0
2016-07-08 10:00:00,114.14,114.49,114.14,114.43,38288.0,98.8606,99.1638,98.8606,99.1118,38288.0
2016-07-08 10:10:00,114.43,114.57,114.4,114.42,25213.0,99.1118,99.2331,99.0858,99.1031,25213.0
2016-07-08 10:20:00,114.42,114.62,114.41,114.54,37940.0,99.1031,99.2764,99.0945,99.2071,37940.0
2016-07-08 10:30:00,114.54,114.69,114.52,114.65,25120.0,99.2071,99.337,99.1898,99.3023,25120.0
2016-07-08 10:40:00,114.66,114.89,114.64,114.83,33391.0,99.311,99.5102,99.2937,99.4583,33391.0
2016-07-08 10:50:00,114.81,114.97,114.81,114.97,26057.0,99.4409,99.5795,99.4409,99.5795,26057.0
2016-07-08 11:00:00,114.98,114.98,114.88,114.88,36431.0,99.5882,99.5882,99.5016,99.5016,36431.0
2016-07-08 11:10:00,114.89,115.04,114.86,115.03,39626.0,99.5102,99.6401,99.4842,99.6315,39626.0
2016-07-08 11:20:00,115.05,115.19,114.96,115.11,29725.0,99.6488,99.7701,99.5709,99.7008,29725.0
2016-07-08 11:30:00,115.1,115.11,114.94,114.95,28638.0,99.6921,99.7008,99.5535,99.5622,28638.0
2016-07-08 11:40:00,114.96,114.98,114.82,114.9,25599.0,99.5709,99.5882,99.4496,99.5189,25599.0
2016-07-08 11:50:00,114.89,115.03,114.87,114.89,23814.0,99.5102,99.6315,99.4929,99.5102,23814.0
2016-07-08 12:00:00,114.91,114.92,114.8,114.86,33434.0,99.5275,99.5362,99.4323,99.4842,33434.0
2016-07-08 12:10:00,114.83,114.89,114.81,114.83,15893.0,99.4583,99.5102,99.4409,99.4583,15893.0
2016-07-08 12:20:00,114.84,114.84,114.68,114.7,25766.0,99.4669,99.4669,99.3283,99.3457,25766.0
2016-07-08 12:30:00,114.7,114.75,114.67,114.73,25476.0,99.3457,99.389,99.3197,99.3716,25476.0
2016-07-08 12:40:00,114.74,114.82,114.71,114.82,23252.0,99.3803,99.4496,99.3543,99.4496,23252.0
2016-07-08 12:50:00,114.84,114.89,114.81,114.83,22661.0,99.4669,99.5102,99.4409,99.4583,22661.0
2016-07-08 13:00:00,114.85,115.06,114.85,115.06,34062.0,99.4756,99.6575,99.4756,99.6575,34062.0
2016-07-08 13:10:00,115.04,115.07,115.0,115.0,20445.0,99.6401,99.6661,99.6055,99.6055,20445.0
2016-07-08 13:20:00,115.01,115.1,115.01,115.07,19311.0,99.6142,99.6921,99.6142,99.6661,19311.0
2016-07-08 13:30:00,115.07,115.14,115.03,115.07,22215.0,99.6661,99.7268,99.6315,99.6661,22215.0
2016-07-08 13:40:00,115.06,115.16,115.06,115.11,27401.0,99.6575,99.7441,99.6575,99.7008,27401.0
2016-07-08 13:50:00,115.1,115.18,115.09,115.18,20150.0,99.6921,99.7614,99.6834,99.7614,20150.0
2016-07-08 14:00:00,115.17,115.17,114.98,115.02,30146.0,99.7527,99.7527,99.5882,99.6228,30146.0
2016-07-08 14:10:00,115.02,115.11,115.0,115.11,15238.0,99.6228,99.7008,99.6055,99.7008,15238.0
2016-07-08 14:20:00,115.12,115.21,115.12,115.2,26923.0,99.7094,99.7874,99.7094,99.7787,26923.0
2016-07-08 14:30:00,115.18,115.24,115.12,115.12,31176.0,99.7614,99.8134,99.7094,99.7094,31176.0
2016-07-08 14:40:00,115.13,115.18,115.02,115.08,21468.0,99.7181,99.7614,99.6228,99.6748,21468.0
2016-07-08 14:50:00,115.06,115.14,115.0,115.01,31681.0,99.6575,99.7268,99.6055,99.6142,31681.0
2016-07-08 15:00:00,115.02,115.04,114.99,115.04,26494.0,99.6228,99.6401,99.5968,99.6401,26494.0
2016-07-08 15:10:00,115.04,115.11,115.03,115.08,35791.0,99.6401,99.7008,99.6315,99.6748,35791.0
2016-07-08 15:20:00,115.07,115.1,115.03,115.04,36570.0,99.6661,99.6921,99.6315,99.6401,36570.0
2016-07-08 15:30:00,115.04,115.05,114.91,115.0,48653.0,99.6401,99.6488,99.5275,99.6055,48653.0
2016-07-08 15:40:00,114.99,115.03,114.94,115.03,64577.0,99.5968,99.6315,99.5535,99.6315,64577.0
2016-07-08 15:50:00,115.03,115.2,115.0,115.11,161252.0,99.6315,99.7787,99.6055,99.7008,161252.0
2016-07-11 09:30:00,115.7,115.94,115.5,115.91,66200.0,100.2118,100.4197,100.0386,100.3937,66200.0
2016-07-11 09:40:00,115.91,115.98,115.81,115.88,34182.0,100.3937,100.4543,100.3071,100.3677,34182.0
2016-07-11 09:50:00,115.85,115.86,115.65,115.69,26386.0,100.3417,100.3504,100.1685,100.2031,26386.0
2016-07-11 10:00:00,115.66,115.75,115.59,115.67,50800.0,100.1771,100.2551,100.1165,100.1858,50800.0
2016-07-11 10:10:00,115.66,115.66,115.29,115.3,38314.0,100.1771,100.1771,99.8567,99.8653,38314.0
2016-07-11 10:20:00,115.3,115.38,115.19,115.3,31133.0,99.8653,99.9346,99.7701,99.8653,31133.0
2016-07-11 10:30:00,115.31,115.42,115.3,115.4,22771.0,99.874,99.9693,99.8653,99.952,22771.0
2016-07-11 10:40:00,115.4,115.48,115.28,115.42,27980.0,99.952,100.0212,99.848,99.9693,27980.0
2016-07-11 10:50:00,115.44,115.45,115.24,115.35,25850.0,99.9866,99.9953,99.8134,99.9086,25850.0
2016-07-11 11:00:00,115.37,115.5,115.34,115.43,38059.0,99.926,100.0386,99.9,99.9779,38059.0
2016-07-11 11:10:00,115.45,115.47,115.38,115.42,24636.0,99.9953,100.0126,99.9346,99.9693,24636.0
2016-07-11 11:20:00,115.42,115.43,115.21,115.23,23836.0,99.9693,99.9779,99.7874,99.8047,23836.0
2016-07-11 11:30:00,115.23,115.34,115.22,115.22,31901.0,99.8047,99.9,99.796,99.796,31901.0
2016-07-11 11:40:00,115.25,115.29,115.13,115.21,26844.0,99.822,99.8567,99.7181,99.7874,26844.0
2016-07-11 11:50:00,115.21,115.38,115.2,115.38,22739.0,99.7874,99.9346,99.7787,99.9346,22739.0
2016-07-11 12:00:00,115.38,115.51,115.35,115.47,27376.0,99.9346,100.0472,99.9086,100.0126,27376.0
2016-07-11 12:10:00,115.46,115.48,115.4,115.48,10846.0,100.0039,100.0212,99.952,100.0212,10846.0
2016-07-11 12:20:00,115.47,115.49,115.44,115.47,9823.0,100.0126,100.0299,99.9866,100.0126,9823.0
2016-07-11 12:30:00,115.48,115.61,115.48,115.61,28389.0,100.0212,100.1338,100.0212,100.1338,28389.0
2016-07-11 12:40:00,115.63,115.68,115.61,115.62,9874.0,100.1512,100.1945,100.1338,100.1425,9874.0
2016-07-11 12:50:00,115.62,115.66,115.6,115.66,5645.0,100.1425,100.1771,100.1252,100.1771,5645.0
2016-07-11 13:00:00,115.63,115.7,115.63,115.67,12212.0,100.1512,100.2118,100.1512,100.1858,12212.0
2016-07-11 13:10:00,115.66,115.69,115.58,115.59,14039.0,100.1771,100.2031,100.1079,100.1165,14039.0
2016-07-11 13:20:00,115.58,115.62,115.52,115.55,7427.0,100.1079,100.1425,100.0559,100.0819,7427.0
2016-07-11 13:30:00,115.54,115.6,115.52,115.58,12346.0,100.0732,100.1252,100.0559,100.1079,12346.0
2016-07-11 13:40:00,115.58,115.68,115.53,115.64,13934.0,100.1079,100.1945,100.0645,100.1598,13934.0
2016-07-11 13:50:00,115.62,115.62,115.5,115.5,17892.0,100.1425,100.1425,100.0386,100.0386,17892.0
2016-07-11 14:00:00,115.49,115.53,115.44,115.53,14414.0,100.0299,100.0645,99.9866,100.0645,14414.0
2016-07-11 14:10:00,115.53,115.53,115.44,115.45,19046.0,100.0645,100.0645,99.9866,99.9953,19046.0
2016-07-11 14:20:00,115.44,115.55,115.43,115.52,12856.0,99.9866,100.0819,99.9779,100.0559,12856.0
2016-07-11 14:30:00,115.52,115.61,115.52,115.58,16358.0,100.0559,100.1338,100.0559,100.1079,16358.0
2016-07-11 14:40:00,115.57,115.61,115.46,115.49,21575.0,100.0992,100.1338,100.0039,100.0299,21575.0
2016-07-11 14:50:00,115.49,115.54,115.47,115.48,17768.0,100.0299,100.0732,100.0126,100.0212,17768.0
2016-07-11 15:00:00,115.52,115.63,115.5,115.62,22188.0,100.0559,100.1512,100.0386,100.1425,22188.0
2016-07-11 15:10:00,115.63,115.7,115.62,115.65,53471.0,100.1512,100.2118,100.1425,100.1685,53471.0
2016-07-11 15:20:00,115.66,115.72,115.66,115.66,55600.0,100.1771,100.2291,100.1771,100.1771,55600.0
2016-07-11 15:30:00,115.64,115.64,115.51,115.57,30683.0,100.1598,100.1598,100.0472,100.0992,30683.0
2016-07-11 15:40:00,115.57,115.58,115.48,115.52,39172.0,100.0992,100.1079,100.0212,100.0559,39172.0
2016-07-11 15:50:00,115.52,115.57,115.38,115.42,71101.0,100.0559,100.0992,99.9346,99.9693,71101.0
2016-07-12 09:30:00,115.9,116.33,115.6,116.15,160718.0,100.385,100.7575,100.1252,100.6016,160718.0
2016-07-12 09:40:00,116.11,116.63,116.06,116.58,86772.0,100.5669,101.0173,100.5236,100.974,86772.0
2016-07-12 09:50:00,116.61,117.0,116.57,116.84,93389.0,101.0,101.3378,100.9653,101.1992,93389.0
2016-07-12 10:00:00,116.86,117.11,116.46,116.51,103405.0,101.2165,101.433,100.8701,100.9134,103405.0
2016-07-12 10:10:00,116.52,116.77,116.43,116.76,74981.0,100.922,101.1386,100.8441,101.1299,74981.0
2016-07-12 10:20:00,116.75,117.07,116.65,116.99,62902.0,101.1212,101.3984,101.0346,101.3291,62902.0
2016-07-12 10:30:00,116.98,117.0,116.64,116.64,47072.0,101.3204,101.3378,101.026,101.026,47072.0
2016-07-12 10:40:00,116.66,116.86,116.6,116.78,41938.0,101.0433,101.2165,100.9913,101.1472,41938.0
2016-07-12 10:50:00,116.81,116.88,116.78,116.8,30455.0,101.1732,101.2338,101.1472,101.1645,30455.0
2016-07-12 11:00:00,116.82,116.92,116.76,116.92,39600.0,101.1819,101.2685,101.1299,101.2685,39600.0
2016-07-12 11:10:00,116.92,116.98,116.79,116.85,50554.0,101.2685,101.3204,101.1559,101.2078,50554.0
2016-07-12 11:20:00,116.84,117.11,116.84,117.1,29142.0,101.1992,101.433,101.1992,101.4244,29142.0
2016-07-12 11:30:00,117.11,117.29,117.09,117.21,50353.0,101.433,101.5889,101.4157,101.5197,50353.0
2016-07-12 11:40:00,117.2,117.39,117.2,117.3,52883.0,101.511,101.6756,101.511,101.5976,52883.0
2016-07-12 11:50:00,117.29,117.37,117.28,117.32,28033.0,101.5889,101.6582,101.5803,101.6149,28033.0
2016-07-12 12:00:00,117.33,117.41,117.27,117.34,40920.0,101.6236,101.6929,101.5716,101.6323,40920.0
2016-07-12 12:10:00,117.34,117.42,117.31,117.34,33129.0,101.6323,101.7015,101.6063,101.6323,33129.0
2016-07-12 12:20:00,117.35,117.42,117.32,117.41,23652.0,101.6409,101.7015,101.6149,101.6929,23652.0
2016-07-12 12:30:00,117.4,117.4,117.21,117.21,23530.0,101.6842,101.6842,101.5197,101.5197,23530.0
2016-07-12 12:40:00,117.2,117.21,116.98,117.04,23505.0,101.511,101.5197,101.3204,101.3724,23505.0
2016-07-12 12:50:00,117.04,117.11,116.87,116.87,13969.0,101.3724,101.433,101.2252,101.2252,13969.0
2016-07-12 13:00:00,116.89,116.93,116.84,116.86,18573.0,101.2425,101.2771,101.1992,101.2165,18573.0
2016-07-12 13:10:00,116.84,116.86,116.69,116.82,40260.0,101.1992,101.2165,101.0693,101.1819,40260.0
2016-07-12 13:20:00,116.83,116.89,116.79,116.88,15845.0,101.1905,101.2425,101.1559,101.2338,15845.0
2016-07-12 13:30:00,116.89,116.98,116.79,116.96,19594.0,101.2425,101.3204,101.1559,101.3031,19594.0
2016-07-12 13:40:00,116.95,116.99,116.75,116.75,43366.0,101.2945,101.3291,101.1212,101.1212,43366.0
2016-07-12 13:50:00,116.76,116.78,116.62,116.64,58284.0,101.1299,101.1472,101.0086,101.026,58284.0
2016-07-12 14:00:00,116.65,116.68,116.49,116.64,136242.0,101.0346,101.0606,100.896,101.026,136242.0
2016-07-12 14:10:00,116.64,116.87,116.64,116.86,30758.0,101.026,101.2252,101.026,101.2165,30758.0
2016-07-12 14:20:00,116.86,116.87,116.68,116.68,22705.0,101.2165,101.2252,101.0606,101.0606,22705.0
2016-07-12 14:30:00,116.66,116.74,116.63,116.64,18232.0,101.0433,101.1126,101.0173,101.026,18232.0
2016-07-12 14:40:00,116.64,116.74,116.59,116.59,20608.0,101.026,101.1126,100.9827,100.9827,20608.0
2016-07-12 14:50:00,116.58,116.64,116.46,116.52,33323.0,100.974,101.026,100.8701,100.922,33323.0
2016-07-12 15:00:00,116.52,116.63,116.51,116.6,29675.0,100.922,101.0173,100.9134,100.9913,29675.0
2016-07-12 15:10:00,116.59,116.63,116.43,116.46,36982.0,100.9827,101.0173,100.8441,100.8701,36982.0
2016-07-12 15:20:00,116.45,116.55,116.39,116.42,35220.0,100.8614,100.948,100.8094,100.8354,35220.0
2016-07-12 15:30:00,116.42,116.53,116.4,116.46,46759.0,100.8354,100.9307,100.8181,100.8701,46759.0
2016-07-12 15:40:00,116.46,116.52,116.4,116.45,69857.0,100.8701,100.922,100.8181,100.8614,69857.0
2016-07-12 15:50:00,116.44,116.49,116.38,116.47,101322.0,100.8527,100.896,100.8008,100.8787,101322.0
2016-07-13 09:30:00,117.0,117.0,116.5,116.55,76624.0,101.3378,101.3378,100.9047,100.948,76624.0
2016-07-13 09:40:00,116.6,116.86,116.59,116.59,22747.0,100.9913,101.2165,100.9827,100.9827,22747.0
2016-07-13 09:50:00,116.61,116.66,116.29,116.47,22163.0,101.0,101.0433,100.7228,100.8787,22163.0
2016-07-13 10:00:00,116.49,116.66,116.48,116.6,16979.0,100.896,101.0433,100.8874,100.9913,16979.0
2016-07-13 10:10:00,116.63,116.78,116.56,116.6,16517.0,101.0173,101.1472,100.9567,100.9913,16517.0
2016-07-13 10:20:00,116.58,116.76,116.58,116.68,16621.0,100.974,101.1299,100.974,101.0606,16621.0
2016-07-13 10:30:00,116.7,116.78,116.55,116.55,18796.0,101.0779,101.1472,100.948,100.948,18796.0
2016-07-13 10:40:00,116.58,116.78,116.57,116.71,43661.0,100.974,101.1472,100.9653,101.0866,43661.0
2016-07-13 10:50:00,116.71,116.89,116.7,116.88,28303.0,101.0866,101.2425,101.0779,101.2338,28303.0
2016-07-13 11:00:00,116.89,116.91,116.78,116.85,41400.0,101.2425,101.2598,101.1472,101.2078,41400.0
2016-07-13 11:10:00,116.86,116.96,116.65,116.66,45031.0,101.2165,101.3031,101.0346,101.0433,45031.0
2016-07-13 11:20:00,116.68,116.72,116.6,116.63,13299.0,101.0606,101.0952,100.9913,101.0173,13299.0
2016-07-13 11:30:00,116.67,116.68,116.5,116.56,44066.0,101.0519,101.0606,100.9047,100.9567,44066.0
2016-07-13 11:40:00,116.55,116.6,116.5,116.52,22756.0,100.948,100.9913,100.9047,100.922,22756.0
2016-07-13 11:50:00,116.51,116.57,116.47,116.55,28441.0,100.9134,100.9653,100.8787,100.948,28441.0
2016-07-13 12:00:00,116.55,116.71,116.53,116.71,20688.0,100.948,101.0866,100.9307,101.0866,20688.0
2016-07-13 12:10:00,116.71,116.81,116.7,116.76,34291.0,101.0866,101.1732,101.0779,101.1299,34291.0
2016-07-13 12:20:00,116.76,116.79,116.67,116.67,13741.0,101.1299,101.1559,101.0519,101.0519,13741.0
2016-07-13 12:30:00,116.68,116.8,116.67,116.8,16910.0,101.0606,101.1645,101.0519,101.1645,16910.0
2016-07-13 12:40:00,116.79,116.9,116.76,116.78,21522.0,101.1559,101.2512,101.1299,101.1472,21522.0
2016-07-13 12:50:00,116.78,116.88,116.77,116.88,10343.0,101.1472,101.2338,101.1386,101.2338,10343.0
2016-07-13 13:00:00,116.87,116.96,116.87,116.91,10084.0,101.2252,101.3031,101.2252,101.2598,10084.0
2016-07-13 13:10:00,116.89,116.89,116.83,116.84,11582.0,101.2425,101.2425,101.1905,101.1992,11582.0
2016-07-13 13:20:00,116.84,116.84,116.67,116.75,17896.0,101.1992,101.1992,101.0519,101.1212,17896.0
2016-07-13 13:30:00,116.75,116.8,116.75,116.79,22303.0,101.1212,101.1645,101.1212,101.1559,22303.0
2016-07-13 13:40:00,116.79,116.97,116.79,116.97,14214.0,101.1559,101.3118,101.1559,101.3118,14214.0
2016-07-13 13:50:00,116.99,116.99,116.8,116.84,15387.0,101.3291,101.3291,101.1645,101.1992,15387.0
2016-07-13 14:00:00,116.84,117.04,116.82,117.04,42584.0,101.1992,101.3724,101.1819,101.3724,42584.0
2016-07-13 14:10:00,117.04,117.16,116.96,116.99,25878.0,101.3724,101.4763,101.3031,101.3291,25878.0
2016-07-13 14:20:00,116.98,117.12,116.93,117.11,14259.0,101.3204,101.4417,101.2771,101.433,14259.0
2016-07-13 14:30:00,117.1,117.14,117.03,117.09,21842.0,101.4244,101.459,101.3637,101.4157,21842.0
2016-07-13 14:40:00,117.09,117.1,117.01,117.07,24283.0,101.4157,101.4244,101.3464,101.3984,24283.0
2016-07-13 14:50:00,117.09,117.12,117.03,117.07,22237.0,101.4157,101.4417,101.3637,101.3984,22237.0
2016-07-13 15:00:00,117.07,117.15,117.05,117.07,30662.0,101.3984,101.4677,101.3811,101.3984,30662.0
2016-07-13 15:10:00,117.08,117.08,116.94,116.96,28572.0,101.4071,101.4071,101.2858,101.3031,28572.0
2016-07-13 15:20:00,116.97,116.98,116.9,116.93,52074.0,101.3118,101.3204,101.2512,101.2771,52074.0
2016-07-13 15:30:00,116.93,117.02,116.93,116.93,38949.0,101.2771,101.3551,101.2771,101.2771,38949.0
2016-07-13 15:40:00,116.94,116.94,116.86,116.87,51265.0,101.2858,101.2858,101.2165,101.2252,51265.0
2016-07-13 15:50:00,116.87,116.89,116.8,116.81,96148.0,101.2252,101.2425,101.1645,101.1732,96148.0
2016-07-14 09:30:00,117.5,117.5,117.22,117.39,53052.0,101.7708,101.7708,101.5283,101.6756,53052.0
2016-07-14 09:40:00,117.39,117.53,117.11,117.16,33695.0,101.6756,101.7968,101.433,101.4763,33695.0
2016-07-14 09:50:00,117.16,117.41,117.06,117.39,24203.0,101.4763,101.6929,101.3897,101.6756,24203.0
2016-07-14 10:00:00,117.4,117.8,117.39,117.64,52912.0,101.6842,102.0307,101.6756,101.8921,52912.0
2016-07-14 10:10:00,117.67,117.77,117.6,117.64,21074.0,101.9181,102.0047,101.8574,101.8921,21074.0
2016-07-14 10:20:00,117.65,117.97,117.63,117.96,51419.0,101.9008,102.1779,101.8834,102.1693,51419.0
2016-07-14 10:30:00,117.97,118.0,117.66,117.66,39900.0,102.1779,102.2039,101.9094,101.9094,39900.0
2016-07-14 10:40:00,117.65,117.69,117.32,117.35,19536.0,101.9008,101.9354,101.6149,101.6409,19536.0
2016-07-14 10:50:00,117.38,117.4,117.15,117.24,47413.0,101.6669,101.6842,101.4677,101.5456,47413.0
2016-07-14 11:00:00,117.23,117.56,117.23,117.55,25921.0,101.537,101.8228,101.537,101.8141,25921.0
2016-07-14 11:10:00,117.57,117.61,117.34,117.38,16101.0,101.8315,101.8661,101.6323,101.6669,16101.0
2016-07-14 11:20:00,117.37,117.4,117.21,117.25,31282.0,101.6582,101.6842,101.5197,101.5543,31282.0
2016-07-14 11:30:00,117.21,117.33,117.13,117.27,14386.0,101.5197,101.6236,101.4504,101.5716,14386.0
2016-07-14 11:40:00,117.27,117.31,117.17,117.22,9908.0,101.5716,101.6063,101.485,101.5283,9908.0
2016-07-14 11:50:00,117.23,117.23,117.11,117.12,15356.0,101.537,101.537,101.433,101.4417,15356.0
2016-07-14 12:00:00,117.16,117.21,117.01,117.1,41365.0,101.4763,101.5197,101.3464,101.4244,41365.0
2016-07-14 12:10:00,117.13,117.17,117.06,117.13,10628.0,101.4504,101.485,101.3897,101.4504,10628.0
2016-07-14 12:20:00,117.14,117.15,117.08,117.12,8163.0,101.459,101.4677,101.4071,101.4417,8163.0
2016-07-14 12:30:00,117.1,117.2,117.1,117.12,13531.0,101.4244,101.511,101.4244,101.4417,13531.0
2016-07-14 12:40:00,117.13,117.17,117.08,117.1,8742.0,101.4504,101.485,101.4071,101.4244,8742.0
2016-07-14 12:50:00,117.11,117.18,117.07,117.08,9749.0,101.433,101.4937,101.3984,101.4071,9749.0
2016-07-14 13:00:00,117.08,117.09,117.0,117.05,11797.0,101.4071,101.4157,101.3378,101.3811,11797.0
2016-07-14 13:10:00,117.04,117.04,116.75,116.77,41374.0,101.3724,101.3724,101.1212,101.1386,41374.0
2016-07-14 13:20:00,116.78,116.81,116.66,116.68,18821.0,101.1472,101.1732,101.0433,101.0606,18821.0
2016-07-14 13:30:00,116.67,116.92,116.66,116.88,22359.0,101.0519,101.2685,101.0433,101.2338,22359.0
2016-07-14 13:40:00,116.9,116.9,116.75,116.8,27376.0,101.2512,101.2512,101.1212,101.1645,27376.0
2016-07-14 13:50:00,116.78,116.8,116.68,116.74,14746.0,101.1472,101.1645,101.0606,101.1126,14746.0
2016-07-14 14:00:00,116.76,116.79,116.71,116.79,16479.0,101.1299,101.1559,101.0866,101.1559,16479.0
2016-07-14 14:10:00,116.8,116.9,116.78,116.83,22038.0,101.1645,101.2512,101.1472,101.1905,22038.0
2016-07-14 14:20:00,116.84,116.88,116.81,116.87,11610.0,101.1992,101.2338,101.1732,101.2252,11610.0
2016-07-14 14:30:00,116.88,116.88,116.78,116.87,22645.0,101.2338,101.2338,101.1472,101.2252,22645.0
2016-07-14 14:40:00,116.87,116.91,116.81,116.86,15966.0,101.2252,101.2598,101.1732,101.2165,15966.0
2016-07-14 14:50:00,116.86,116.92,116.85,116.92,12592.0,101.2165,101.2685,101.2078,101.2685,12592.0
2016-07-14 15:00:00,116.91,117.16,116.88,117.11,25436.0,101.2598,101.4763,101.2338,101.433,25436.0
2016-07-14 15:10:00,117.14,117.17,116.99,116.99,26672.0,101.459,101.485,101.3291,101.3291,26672.0
2016-07-14 15:20:00,116.99,117.02,116.94,116.99,28321.0,101.3291,101.3551,101.2858,101.3291,28321.0
2016-07-14 15:30:00,117.0,117.0,116.78,116.82,32603.0,101.3378,101.3378,101.1472,101.1819,32603.0
2016-07-14 15:40:00,116.82,116.86,116.72,116.83,52699.0,101.1819,101.2165,101.0952,101.1905,52699.0
2016-07-14 15:50:00,116.83,116.84,116.71,116.74,120926.0,101.1905,101.1992,101.0866,101.1126,120926.0
2016-07-15 09:30:00,116.48,116.64,114.75,115.51,399274.0,100.8874,101.026,99.389,100.0472,399274.0
2016-07-15 09:40:00,115.47,115.59,115.06,115.06,85182.0,100.0126,100.1165,99.6575,99.6575,85182.0
2016-07-15 09:50:00,115.06,115.11,114.25,114.5,182924.0,99.6575,99.7008,98.9559,99.1724,182924.0
2016-07-15 10:00:00,114.5,114.77,114.49,114.65,136748.0,99.1724,99.4063,99.1638,99.3023,136748.0
2016-07-15 10:10:00,114.66,114.89,114.55,114.85,129473.0,99.311,99.5102,99.2157,99.4756,129473.0
2016-07-15 10:20:00,114.86,115.24,114.84,115.24,61525.0,99.4842,99.8134,99.4669,99.8134,61525.0
2016-07-15 10:30:00,115.23,115.28,114.98,115.06,78374.0,99.8047,99.848,99.5882,99.6575,78374.0
2016-07-15 10:40:00,115.07,115.24,115.03,115.05,37912.0,99.6661,99.8134,99.6315,99.6488,37912.0
2016-07-15 10:50:00,115.08,115.3,115.06,115.22,66271.0,99.6748,99.8653,99.6575,99.796,66271.0
2016-07-15 11:00:00,115.23,115.34,115.07,115.11,57382.0,99.8047,99.9,99.6661,99.7008,57382.0
2016-07-15 11:10:00,115.08,115.09,114.81,114.84,35143.0,99.6748,99.6834,99.4409,99.4669,35143.0
2016-07-15 11:20:00,114.81,115.0,114.8,114.89,33847.0,99.4409,99.6055,99.4323,99.5102,33847.0
2016-07-15 11:30:00,114.89,114.96,114.79,114.81,36182.0,99.5102,99.5709,99.4236,99.4409,36182.0
2016-07-15 11:40:00,114.82,114.95,114.79,114.92,28337.0,99.4496,99.5622,99.4236,99.5362,28337.0
2016-07-15 11:50:00,114.9,115.0,114.88,114.95,23645.0,99.5189,99.6055,99.5016,99.5622,23645.0
2016-07-15 12:00:00,114.95,115.09,114.91,115.07,19001.0,99.5622,99.6834,99.5275,99.6661,19001.0
2016-07-15 12:10:00,115.08,115.1,114.98,115.09,22204.0,99.6748,99.6921,99.5882,99.6834,22204.0
2016-07-15 12:20:00,115.1,115.19,115.08,115.12,14026.0,99.6921,99.7701,99.6748,99.7094,14026.0
2016-07-15 12:30:00,115.13,115.13,114.97,114.97,16823.0,99.7181,99.7181,99.5795,99.5795,16823.0
2016-07-15 12:40:00,114.97,115.06,114.94,115.03,14394.0,99.5795,99.6575,99.5535,99.6315,14394.0
2016-07-15 12:50:00,115.04,115.15,114.99,115.12,16742.0,99.6401,99.7354,99.5968,99.7094,16742.0
2016-07-15 13:00:00,115.12,115.21,115.1,115.14,17593.0,99.7094,99.7874,99.6921,99.7268,17593.0
2016-07-15 13:10:00,115.12,115.2,115.12,115.18,14743.0,99.7094,99.7787,99.7094,99.7614,14743.0
2016-07-15 13:20:00,115.16,115.24,115.14,115.23,12479.0,99.7441,99.8134,99.7268,99.8047,12479.0
2016-07-15 13:30:00,115.21,115.25,115.14,115.19,16348.0,99.7874,99.822,99.7268,99.7701,16348.0
2016-07-15 13:40:00,115.19,115.27,115.14,115.14,18389.0,99.7701,99.8394,99.7268,99.7268,18389.0
2016-07-15 13:50:00,115.14,115.15,115.09,115.13,15136.0,99.7268,99.7354,99.6834,99.7181,15136.0
2016-07-15 14:00:00,115.14,115.18,115.05,115.08,18169.0,99.7268,99.7614,99.6488,99.6748,18169.0
2016-07-15 14:10:00,115.09,115.13,115.09,115.1,24169.0,99.6834,99.7181,99.6834,99.6921,24169.0
2016-07-15 14:20:00,115.1,115.12,115.03,115.12,21928.0,99.6921,99.7094,99.6315,99.7094,21928.0
2016-07-15 14:30:00,115.13,115.2,115.1,115.1,18552.0,99.7181,99.7787,99.6921,99.6921,18552.0
2016-07-15 14:40:00,115.1,115.22,115.08,115.17,19408.0,99.6921,99.796,99.6748,99.7527,19408.0
2016-07-15 14:50:00,115.17,115.2,115.13,115.13,17825.0,99.7527,99.7787,99.7181,99.7181,17825.0
2016-07-15 15:00:00,115.14,115.17,115.09,115.1,28938.0,99.7268,99.7527,99.6834,99.6921,28938.0
2016-07-15 15:10:00,115.12,115.18,115.1,115.18,25700.0,99.7094,99.7614,99.6921,99.7614,25700.0
2016-07-15 15:20:00,115.16,115.31,115.16,115.29,39691.0,99.7441,99.874,99.7441,99.8567,39691.0
2016-07-15 15:30:00,115.28,115.35,115.23,115.3,40329.0,99.848,99.9086,99.8047,99.8653,40329.0
2016-07-15 15:40:00,115.3,115.3,115.11,115.14,72380.0,99.8653,99.8653,99.7008,99.7268,72380.0
2016-07-15 15:50:00,115.15,115.18,115.04,115.1,187037.0,99.7354,99.7614,99.6401,99.6921,187037.0
2016-07-18 09:30:00,115.18,115.26,115.04,115.04,65764.0,99.7614,99.8307,99.6401,99.6401,65764.0
2016-07-18 09:40:00,115.04,115.05,114.66,114.73,59111.0,99.6401,99.6488,99.311,99.3716,59111.0
2016-07-18 09:50:00,114.74,114.75,114.46,114.57,73053.0,99.3803,99.389,99.1378,99.2331,73053.0
2016-07-18 10:00:00,114.55,114.95,114.53,114.91,40522.0,99.2157,99.5622,99.1984,99.5275,40522.0
2016-07-18 10:10:00,114.92,115.32,114.91,115.3,29720.0,99.5362,99.8827,99.5275,99.8653,29720.0
2016-07-18 10:20:00,115.28,115.3,115.03,115.03,31207.0,99.848,99.8653,99.6315,99.6315,31207.0
2016-07-18 10:30:00,115.05,115.26,115.05,115.25,26526.0,99.6488,99.8307,99.6488,99.822,26526.0
2016-07-18 10:40:00,115.27,115.28,115.1,115.1,18778.0,99.8394,99.848,99.6921,99.6921,18778.0
2016-07-18 10:50:00,115.11,115.14,114.88,114.91,53593.0,99.7008,99.7268,99.5016,99.5275,53593.0
2016-07-18 11:00:00,114.92,115.01,114.91,114.95,41429.0,99.5362,99.6142,99.5275,99.5622,41429.0
2016-07-18 11:10:00,114.96,114.98,114.81,114.84,37527.0,99.5709,99.5882,99.4409,99.4669,37527.0
2016-07-18 11:20:00,114.85,114.9,114.72,114.72,32252.0,99.4756,99.5189,99.363,99.363,32252.0
2016-07-18 11:30:00,114.74,114.75,114.48,114.49,72188.0,99.3803,99.389,99.1551,99.1638,72188.0
2016-07-18 11:40:00,114.49,114.62,114.47,114.48,53014.0,99.1638,99.2764,99.1464,99.1551,53014.0
2016-07-18 11:50:00,114.5,114.55,114.46,114.49,37591.0,99.1724,99.2157,99.1378,99.1638,37591.0
2016-07-18 12:00:00,114.48,114.52,114.42,114.5,56531.0,99.1551,99.1898,99.1031,99.1724,56531.0
2016-07-18 12:10:00,114.5,114.55,114.34,114.34,28429.0,99.1724,99.2157,99.0338,99.0338,28429.0
2016-07-18 12:20:00,114.34,114.47,114.31,114.39,21892.0,99.0338,99.1464,99.0079,99.0772,21892.0
2016-07-18 12:30:00,114.37,114.42,114.29,114.3,30017.0,99.0598,99.1031,98.9905,98.9992,30017.0
2016-07-18 12:40:00,114.3,114.34,114.27,114.28,16466.0,98.9992,99.0338,98.9732,98.9819,16466.0
2016-07-18 12:50:00,114.28,114.33,114.26,114.28,28876.0,98.9819,99.0252,98.9646,98.9819,28876.0
2016-07-18 13:00:00,114.29,114.43,114.28,114.43,34164.0,98.9905,99.1118,98.9819,99.1118,34164.0
2016-07-18 13:10:00,114.44,114.45,114.13,114.16,24603.0,99.1205,99.1291,98.852,98.8779,24603.0
2016-07-18 13:20:00,114.16,114.21,114.15,114.2,22380.0,98.8779,98.9212,98.8693,98.9126,22380.0
2016-07-18 13:30:00,114.2,114.33,114.2,114.33,36796.0,98.9126,99.0252,98.9126,99.0252,36796.0
2016-07-18 13:40:00,114.32,114.33,114.2,114.21,37908.0,99.0165,99.0252,98.9126,98.9212,37908.0
2016-07-18 13:50:00,114.22,114.22,113.91,114.06,98450.0,98.9299,98.9299,98.6614,98.7913,98450.0
2016-07-18 14:00:00,114.06,114.14,113.99,114.14,77462.0,98.7913,98.8606,98.7307,98.8606,77462.0
2016-07-18 14:10:00,114.15,114.2,113.91,113.93,65875.0,98.8693,98.9126,98.6614,98.6787,65875.0
2016-07-18 14:20:00,113.94,114.06,113.91,114.06,65496.0,98.6874,98.7913,98.6614,98.7913,65496.0
2016-07-18 14:30:00,114.06,114.3,114.05,114.3,48693.0,98.7913,98.9992,98.7827,98.9992,48693.0
2016-07-18 14:40:00,114.3,114.37,114.27,114.32,31745.0,98.9992,99.0598,98.9732,99.0165,31745.0
2016-07-18 14:50:00,114.32,114.45,114.29,114.4,43198.0,99.0165,99.1291,98.9905,99.0858,43198.0
2016-07-18 15:00:00,114.4,114.44,114.24,114.3,37532.0,99.0858,99.1205,98.9472,98.9992,37532.0
2016-07-18 15:10:00,114.28,114.32,114.22,114.27,42488.0,98.9819,99.0165,98.9299,98.9732,42488.0
2016-07-18 15:20:00,114.28,114.29,114.12,114.15,51953.0,98.9819,98.9905,98.8433,98.8693,51953.0
2016-07-18 15:30:00,114.15,114.3,114.14,114.28,68896.0,98.8693,98.9992,98.8606,98.9819,68896.0
2016-07-18 15:40:00,114.29,114.3,114.22,114.23,84245.0,98.9905,98.9992,98.9299,98.9386,84245.0
2016-07-18 15:50:00,114.23,114.23,114.11,114.15,137915.0,98.9386,98.9386,98.8346,98.8693,137915.0
2016-07-19 09:30:00,113.65,113.99,113.43,113.96,87753.0,98.4362,98.7307,98.2457,98.7047,87753.0
2016-07-19 09:40:00,113.98,114.04,113.69,113.75,60395.0,98.722,98.774,98.4709,98.5228,60395.0
2016-07-19 09:50:00,113.72,113.95,113.59,113.86,39766.0,98.4968,98.6961,98.3842,98.6181,39766.0
2016-07-19 10:00:00,113.88,113.95,113.68,113.71,30339.0,98.6354,98.6961,98.4622,98.4882,30339.0
2016-07-19 10:10:00,113.73,113.84,113.6,113.6,32672.0,98.5055,98.6008,98.3929,98.3929,32672.0
2016-07-19 10:20:00,113.6,113.68,113.58,113.63,32430.0,98.3929,98.4622,98.3756,98.4189,32430.0
2016-07-19 10:30:00,113.64,113.75,113.49,113.49,39950.0,98.4276,98.5228,98.2976,98.2976,39950.0
2016-07-19 10:40:00,113.49,113.6,113.49,113.6,32809.0,98.2976,98.3929,98.2976,98.3929,32809.0
2016-07-19 10:50:00,113.6,113.66,113.47,113.57,31481.0,98.3929,98.4449,98.2803,98.3669,31481.0
2016-07-19 11:00:00,113.56,113.8,113.56,113.64,31826.0,98.3583,98.5661,98.3583,98.4276,31826.0
2016-07-19 11:10:00,113.66,113.66,113.47,113.52,48235.0,98.4449,98.4449,98.2803,98.3236,48235.0
2016-07-19 11:20:00,113.51,113.51,113.27,113.37,43084.0,98.315,98.315,98.1071,98.1937,43084.0
2016-07-19 11:30:00,113.37,113.43,113.35,113.36,28611.0,98.1937,98.2457,98.1764,98.185,28611.0
2016-07-19 11:40:00,113.36,113.37,113.12,113.2,33832.0,98.185,98.1937,97.9772,98.0465,33832.0
2016-07-19 11:50:00,113.19,113.23,113.14,113.19,31640.0,98.0378,98.0724,97.9945,98.0378,31640.0
2016-07-19 12:00:00,113.19,113.32,113.17,113.26,27318.0,98.0378,98.1504,98.0205,98.0984,27318.0
2016-07-19 12:10:00,113.28,113.43,113.28,113.42,15049.0,98.1157,98.2457,98.1157,98.237,15049.0
2016-07-19 12:20:00,113.42,113.45,113.38,113.41,14769.0,98.237,98.263,98.2024,98.2283,14769.0
2016-07-19 12:30:00,113.42,113.48,113.37,113.37,18264.0,98.237,98.289,98.1937,98.1937,18264.0
2016-07-19 12:40:00,113.36,113.36,113.21,113.24,20897.0,98.185,98.185,98.0551,98.0811,20897.0
2016-07-19 12:50:00,113.24,113.31,113.23,113.28,21143.0,98.0811,98.1417,98.0724,98.1157,21143.0
2016-07-19 13:00:00,113.29,113.31,113.27,113.27,18822.0,98.1244,98.1417,98.1071,98.1071,18822.0
2016-07-19 13:10:00,113.27,113.27,113.13,113.18,27543.0,98.1071,98.1071,97.9858,98.0291,27543.0
2016-07-19 13:20:00,113.16,113.17,113.12,113.15,20582.0,98.0118,98.0205,97.9772,98.0031,20582.0
2016-07-19 13:30:00,113.15,113.19,113.1,113.19,18384.0,98.0031,98.0378,97.9598,98.0378,18384.0
2016-07-19 13:40:00,113.21,113.3,113.2,113.21,19296.0,98.0551,98.1331,98.0465,98.0551,19296.0
2016-07-19 13:50:00,113.21,113.21,113.06,113.08,26465.0,98.0551,98.0551,97.9252,97.9425,26465.0
2016-07-19 14:00:00,113.08,113.23,113.07,113.18,35080.0,97.9425,98.0724,97.9339,98.0291,35080.0
2016-07-19 14:10:00,113.19,113.21,113.16,113.19,26018.0,98.0378,98.0551,98.0118,98.0378,26018.0
2016-07-19 14:20:00,113.18,113.2,113.15,113.16,27278.0,98.0291,98.0465,98.0031,98.0118,27278.0
2016-07-19 14:30:00,113.16,113.21,113.16,113.2,24303.0,98.0118,98.0551,98.0118,98.0465,24303.0
2016-07-19 14:40:00,113.2,113.34,113.19,113.32,34556.0,98.0465,98.1677,98.0378,98.1504,34556.0
2016-07-19 14:50:00,113.32,113.34,113.2,113.22,32724.0,98.1504,98.1677,98.0465,98.0638,32724.0
2016-07-19 15:00:00,113.22,113.22,113.09,113.1,56754.0,98.0638,98.0638,97.9512,97.9598,56754.0
2016-07-19 15:10:00,113.09,113.1,113.04,113.1,32479.0,97.9512,97.9598,97.9079,97.9598,32479.0
2016-07-19 15:20:00,113.1,113.2,113.1,113.12,39040.0,97.9598,98.0465,97.9598,97.9772,39040.0
2016-07-19 15:30:00,113.13,113.2,113.12,113.15,51516.0,97.9858,98.0465,97.9772,98.0031,51516.0
2016-07-19 15:40:00,113.16,113.27,113.15,113.25,71513.0,98.0118,98.1071,98.0031,98.0898,71513.0
2016-07-19 15:50:00,113.26,113.36,113.25,113.36,129184.0,98.0984,98.185,98.0898,98.185,129184.0
2016-07-20 09:30:00,113.87,114.78,113.87,114.67,191694.0,98.6268,99.4149,98.6268,99.3197,191694.0
2016-07-20 09:40:00,114.61,115.4,114.47,115.27,150263.0,99.2677,99.952,99.1464,99.8394,150263.0
2016-07-20 09:50:00,115.28,115.31,115.04,115.05,88225.0,99.848,99.874,99.6401,99.6488,88225.0
2016-07-20 10:00:00,115.04,115.41,114.94,115.39,90805.0,99.6401,99.9606,99.5535,99.9433,90805.0
2016-07-20 10:10:00,115.42,115.49,115.2,115.43,71173.0,99.9693,100.0299,99.7787,99.9779,71173.0
2016-07-20 10:20:00,115.45,115.89,115.45,115.88,99112.0,99.9953,100.3764,99.9953,100.3677,99112.0
2016-07-20 10:30:00,115.89,116.04,115.49,116.04,130376.0,100.3764,100.5063,100.0299,100.5063,130376.0
2016-07-20 10:40:00,116.04,116.05,115.8,115.95,41047.0,100.5063,100.5149,100.2984,100.4283,41047.0
2016-07-20 10:50:00,115.96,115.99,115.86,115.86,47826.0,100.437,100.463,100.3504,100.3504,47826.0
2016-07-20 11:00:00,115.87,115.88,115.54,115.6,38441.0,100.359,100.3677,100.0732,100.1252,38441.0
2016-07-20 11:10:00,115.59,115.77,115.57,115.76,40217.0,100.1165,100.2724,100.0992,100.2638,40217.0
2016-07-20 11:20:00,115.78,115.91,115.69,115.83,44060.0,100.2811,100.3937,100.2031,100.3244,44060.0
2016-07-20 11:30:00,115.83,115.84,115.61,115.72,72785.0,100.3244,100.333,100.1338,100.2291,72785.0
2016-07-20 11:40:00,115.73,115.93,115.6,115.91,68444.0,100.2378,100.411,100.1252,100.3937,68444.0
2016-07-20 11:50:00,115.92,115.94,115.82,115.87,25435.0,100.4023,100.4197,100.3157,100.359,25435.0
2016-07-20 12:00:00,115.87,115.87,115.72,115.75,25665.0,100.359,100.359,100.2291,100.2551,25665.0
2016-07-20 12:10:00,115.75,116.01,115.74,115.97,37689.0,100.2551,100.4803,100.2464,100.4456,37689.0
2016-07-20 12:20:00,115.97,115.97,115.78,115.87,33331.0,100.4456,100.4456,100.2811,100.359,33331.0
2016-07-20 12:30:00,115.84,115.84,115.62,115.62,26004.0,100.333,100.333,100.1425,100.1425,26004.0
2016-07-20 12:40:00,115.63,115.76,115.61,115.72,19374.0,100.1512,100.2638,100.1338,100.2291,19374.0
2016-07-20 12:50:00,115.71,115.71,115.6,115.65,12643.0,100.2205,100.2205,100.1252,100.1685,12643.0
2016-07-20 13:00:00,115.64,115.68,115.59,115.62,27793.0,100.1598,100.1945,100.1165,100.1425,27793.0
2016-07-20 13:10:00,115.62,115.63,115.56,115.61,15431.0,100.1425,100.1512,100.0905,100.1338,15431.0
2016-07-20 13:20:00,115.61,115.81,115.61,115.79,24081.0,100.1338,100.3071,100.1338,100.2897,24081.0
2016-07-20 13:30:00,115.77,115.78,115.58,115.62,24931.0,100.2724,100.2811,100.1079,100.1425,24931.0
2016-07-20 13:40:00,115.61,115.65,115.5,115.51,41985.0,100.1338,100.1685,100.0386,100.0472,41985.0
2016-07-20 13:50:00,115.52,115.55,115.47,115.48,24764.0,100.0559,100.0819,100.0126,100.0212,24764.0
2016-07-20 14:00:00,115.48,115.66,115.47,115.66,36399.0,100.0212,100.1771,100.0126,100.1771,36399.0
2016-07-20 14:10:00,115.66,115.78,115.66,115.67,32398.0,100.1771,100.2811,100.1771,100.1858,32398.0
2016-07-20 14:20:00,115.67,115.7,115.6,115.61,30423.0,100.1858,100.2118,100.1252,100.1338,30423.0
2016-07-20 14:30:00,115.61,115.71,115.55,115.69,48437.0,100.1338,100.2205,100.0819,100.2031,48437.0
2016-07-20 14:40:00,115.68,115.73,115.65,115.7,41216.0,100.1945,100.2378,100.1685,100.2118,41216.0
2016-07-20 14:50:00,115.69,115.81,115.66,115.68,47428.0,100.2031,100.3071,100.1771,100.1945,47428.0
2016-07-20 15:00:00,115.67,115.74,115.53,115.53,62707.0,100.1858,100.2464,100.0645,100.0645,62707.0
2016-07-20 15:10:00,115.53,115.54,115.43,115.53,52917.0,100.0645,100.0732,99.9779,100.0645,52917.0
2016-07-20 15:20:00,115.54,115.57,115.42,115.47,57406.0,100.0732,100.0992,99.9693,100.0126,57406.0
2016-07-20 15:30:00,115.46,115.52,115.45,115.5,78519.0,100.0039,100.0559,99.9953,100.0386,78519.0
2016-07-20 15:40:00,115.51,115.58,115.46,115.55,86809.0,100.0472,100.1079,100.0039,100.0819,86809.0
2016-07-20 15:50:00,115.55,115.57,115.46,115.47,166883.0,100.0819,100.0992,100.0039,100.0126,166883.0
2016-07-21 09:30:00,115.07,115.29,114.94,114.94,60347.0,99.6661,99.8567,99.5535,99.5535,60347.0
2016-07-21 09:40:00,114.94,114.95,114.78,114.79,29707.0,99.5535,99.5622,99.4149,99.4236,29707.0
2016-07-21 09:50:00,114.8,114.82,114.38,114.41,30086.0,99.4323,99.4496,99.0685,99.0945,30086.0
2016-07-21 10:00:00,114.39,114.59,114.24,114.27,31548.0,99.0772,99.2504,98.9472,98.9732,31548.0
2016-07-21 10:10:00,114.31,114.37,114.25,114.27,28192.0,99.0079,99.0598,98.9559,98.9732,28192.0
2016-07-21 10:20:00,114.29,114.35,114.04,114.09,38140.0,98.9905,99.0425,98.774,98.8173,38140.0
2016-07-21 10:30:00,114.11,114.15,113.9,114.01,35248.0,98.8346,98.8693,98.6527,98.748,35248.0
2016-07-21 10:40:00,114.01,114.04,113.87,113.98,26680.0,98.748,98.774,98.6268,98.722,26680.0
2016-07-21 10:50:00,113.96,114.03,113.9,113.94,35247.0,98.7047,98.7653,98.6527,98.6874,35247.0
2016-07-21 11:00:00,113.93,113.94,113.78,113.89,38321.0,98.6787,98.6874,98.5488,98.6441,38321.0
2016-07-21 11:10:00,113.88,113.9,113.67,113.73,47097.0,98.6354,98.6527,98.4535,98.5055,47097.0
2016-07-21 11:20:00,113.74,113.84,113.7,113.77,29429.0,98.5142,98.6008,98.4795,98.5402,29429.0
2016-07-21 11:30:00,113.79,113.79,113.53,113.55,30384.0,98.5575,98.5575,98.3323,98.3496,30384.0
2016-07-21 11:40:00,113.56,113.56,113.33,113.35,23299.0,98.3583,98.3583,98.1591,98.1764,23299.0
2016-07-21 11:50:00,113.34,113.44,113.27,113.42,26479.0,98.1677,98.2543,98.1071,98.237,26479.0
2016-07-21 12:00:00,113.44,113.54,113.4,113.53,17947.0,98.2543,98.3409,98.2197,98.3323,17947.0
2016-07-21 12:10:00,113.52,113.56,113.36,113.36,21206.0,98.3236,98.3583,98.185,98.185,21206.0
2016-07-21 12:20:00,113.36,113.37,113.24,113.32,34996.0,98.185,98.1937,98.0811,98.1504,34996.0
2016-07-21 12:30:00,113.31,113.31,113.14,113.22,36210.0,98.1417,98.1417,97.9945,98.0638,36210.0
2016-07-21 12:40:00,113.21,113.21,113.01,113.04,44982.0,98.0551,98.0551,97.8819,97.9079,44982.0
2016-07-21 12:50:00,113.05,113.05,112.79,112.88,67310.0,97.9165,97.9165,97.6913,97.7693,67310.0
2016-07-21 13:00:00,112.9,112.93,112.71,112.79,62462.0,97.7866,97.8126,97.622,97.6913,62462.0
2016-07-21 13:10:00,112.79,112.84,112.65,112.65,39723.0,97.6913,97.7346,97.5701,97.5701,39723.0
2016-07-21 13:20:00,112.65,112.68,112.5,112.52,46711.0,97.5701,97.5961,97.4402,97.4575,46711.0
2016-07-21 13:30:00,112.53,112.55,112.42,112.43,46224.0,97.4661,97.4835,97.3709,97.3795,46224.0
2016-07-21 13:40:00,112.44,112.48,112.32,112.33,51380.0,97.3882,97.4228,97.2843,97.2929,51380.0
2016-07-21 13:50:00,112.33,112.44,112.3,112.35,39630.0,97.2929,97.3882,97.2669,97.3102,39630.0
2016-07-21 14:00:00,112.34,112.41,112.16,112.17,43919.0,97.3016,97.3622,97.1457,97.1543,43919.0
2016-07-21 14:10:00,112.16,112.16,112.02,112.07,55417.0,97.1457,97.1457,97.0244,97.0677,55417.0
2016-07-21 14:20:00,112.07,112.15,112.06,112.14,36030.0,97.0677,97.137,97.0591,97.1284,36030.0
2016-07-21 14:30:00,112.13,112.25,112.13,112.24,30991.0,97.1197,97.2236,97.1197,97.215,30991.0
2016-07-21 14:40:00,112.24,112.3,112.11,112.19,38660.0,97.215,97.2669,97.1024,97.1717,38660.0
2016-07-21 14:50:00,112.19,112.2,112.1,112.15,28807.0,97.1717,97.1803,97.0937,97.137,28807.0
2016-07-21 15:00:00,112.16,112.19,111.97,111.98,59386.0,97.1457,97.1717,96.9811,96.9898,59386.0
2016-07-21 15:10:00,111.98,112.06,111.98,111.99,38317.0,96.9898,97.0591,96.9898,96.9984,38317.0
2016-07-21 15:20:00,111.99,112.31,111.99,112.26,93382.0,96.9984,97.2756,96.9984,97.2323,93382.0
2016-07-21 15:30:00,112.25,112.32,112.17,112.25,105881.0,97.2236,97.2843,97.1543,97.2236,105881.0
2016-07-21 15:40:00,112.25,112.45,112.25,112.37,128096.0,97.2236,97.3969,97.2236,97.3276,128096.0
2016-07-21 15:50:00,112.37,112.43,112.29,112.37,257536.0,97.3276,97.3795,97.2583,97.3276,257536.0
2016-07-22 09:30:00,112.78,112.78,111.93,112.09,83373.0,97.6827,97.6827,96.9465,97.085,83373.0
2016-07-22 09:40:00,112.04,112.1,111.85,112.09,35556.0,97.0417,97.0937,96.8772,97.085,35556.0
2016-07-22 09:50:00,112.1,112.35,112.07,112.12,68256.0,97.0937,97.3102,97.0677,97.111,68256.0
2016-07-22 10:00:00,112.1,112.34,112.06,112.17,31090.0,97.0937,97.3016,97.0591,97.1543,31090.0
2016-07-22 10:10:00,112.18,112.25,112.08,112.17,36623.0,97.163,97.2236,97.0764,97.1543,36623.0
2016-07-22 10:20:00,112.18,112.24,112.1,112.18,73755.0,97.163,97.215,97.0937,97.163,73755.0
2016-07-22 10:30:00,112.19,112.39,112.07,112.39,28184.0,97.1717,97.3449,97.0677,97.3449,28184.0
2016-07-22 10:40:00,112.38,112.58,112.37,112.58,80391.0,97.3362,97.5095,97.3276,97.5095,80391.0
2016-07-22 10:50:00,112.58,112.64,112.45,112.59,69078.0,97.5095,97.5614,97.3969,97.5181,69078.0
2016-07-22 11:00:00,112.59,112.63,112.54,112.63,25537.0,97.5181,97.5528,97.4748,97.5528,25537.0
2016-07-22 11:10:00,112.62,112.63,112.45,112.51,16822.0,97.5441,97.5528,97.3969,97.4488,16822.0
2016-07-22 11:20:00,112.51,112.66,112.51,112.63,15089.0,97.4488,97.5787,97.4488,97.5528,15089.0
2016-07-22 11:30:00,112.63,112.69,112.56,112.65,27840.0,97.5528,97.6047,97.4921,97.5701,27840.0
2016-07-22 11:40:00,112.65,112.83,112.65,112.8,22409.0,97.5701,97.726,97.5701,97.7,22409.0
2016-07-22 11:50:00,112.82,113.04,112.81,113.02,28315.0,97.7173,97.9079,97.7087,97.8905,28315.0
2016-07-22 12:00:00,113.02,113.03,112.85,112.94,42295.0,97.8905,97.8992,97.7433,97.8213,42295.0
2016-07-22 12:10:00,112.94,113.0,112.93,112.95,34761.0,97.8213,97.8732,97.8126,97.8299,34761.0
2016-07-22 12:20:00,112.97,113.13,112.96,113.01,43803.0,97.8472,97.9858,97.8386,97.8819,43803.0
2016-07-22 12:30:00,113.01,113.01,112.92,113.01,19096.0,97.8819,97.8819,97.8039,97.8819,19096.0
2016-07-22 12:40:00,113.0,113.05,112.97,113.0,19766.0,97.8732,97.9165,97.8472,97.8732,19766.0
2016-07-22 12:50:00,113.0,113.07,112.92,112.95,16150.0,97.8732,97.9339,97.8039,97.8299,16150.0
2016-07-22 13:00:00,112.93,113.01,112.91,112.94,32300.0,97.8126,97.8819,97.7953,97.8213,32300.0
2016-07-22 13:10:00,112.96,112.96,112.91,112.96,19106.0,97.8386,97.8386,97.7953,97.8386,19106.0
2016-07-22 13:20:00,112.94,112.99,112.92,112.99,20914.0,97.8213,97.8646,97.8039,97.8646,20914.0
2016-07-22 13:30:00,112.99,113.07,112.91,112.98,29926.0,97.8646,97.9339,97.7953,97.8559,29926.0
2016-07-22 13:40:00,112.99,112.99,112.76,112.79,25381.0,97.8646,97.8646,97.6654,97.6913,25381.0
2016-07-22 13:50:00,112.79,112.81,112.64,112.66,25829.0,97.6913,97.7087,97.5614,97.5787,25829.0
2016-07-22 14:00:00,112.65,112.8,112.64,112.79,27396.0,97.5701,97.7,97.5614,97.6913,27396.0
2016-07-22 14:10:00,112.79,112.81,112.64,112.66,27917.0,97.6913,97.7087,97.5614,97.5787,27917.0
2016-07-22 14:20:00,112.65,112.75,112.65,112.66,19081.0,97.5701,97.6567,97.5701,97.5787,19081.0
2016-07-22 14:30:00,112.66,112.7,112.57,112.69,17782.0,97.5787,97.6134,97.5008,97.6047,17782.0
2016-07-22 14:40:00,112.7,112.76,112.69,112.72,21953.0,97.6134,97.6654,97.6047,97.6307,21953.0
2016-07-22 14:50:00,112.73,112.78,112.68,112.72,29201.0,97.6394,97.6827,97.5961,97.6307,29201.0
2016-07-22 15:00:00,112.73,112.8,112.73,112.77,42519.0,97.6394,97.7,97.6394,97.674,42519.0
2016-07-22 15:10:00,112.77,112.89,112.73,112.85,41461.0,97.674,97.778,97.6394,97.7433,41461.0
2016-07-22 15:20:00,112.86,112.95,112.84,112.89,32089.0,97.752,97.8299,97.7346,97.778,32089.0
2016-07-22 15:30:00,112.88,112.91,112.83,112.84,61093.0,97.7693,97.7953,97.726,97.7346,61093.0
2016-07-22 15:40:00,112.84,112.9,112.78,112.86,82298.0,97.7346,97.7866,97.6827,97.752,82298.0
2016-07-22 15:50:00,112.87,112.88,112.76,112.86,159707.0,97.7606,97.7693,97.6654,97.752,159707.0
2016-07-25 09:30:00,112.78,112.78,112.29,112.41,70527.0,97.6827,97.6827,97.2583,97.3622,70527.0
2016-07-25 09:40:00,112.39,112.75,112.34,112.57,43432.0,97.3449,97.6567,97.3016,97.5008,43432.0
2016-07-25 09:50:00,112.54,112.6,112.41,112.47,70528.0,97.4748,97.5268,97.3622,97.4142,70528.0
2016-07-25 10:00:00,112.46,112.56,112.3,112.3,61567.0,97.4055,97.4921,97.2669,97.2669,61567.0
2016-07-25 10:10:00,112.27,112.39,112.22,112.33,36795.0,97.2409,97.3449,97.1976,97.2929,36795.0
2016-07-25 10:20:00,112.33,112.33,112.06,112.06,38957.0,97.2929,97.2929,97.0591,97.0591,38957.0
2016-07-25 10:30:00,112.07,112.29,112.06,112.27,29419.0,97.0677,97.2583,97.0591,97.2409,29419.0
2016-07-25 10:40:00,112.27,112.36,112.27,112.3,25374.0,97.2409,97.3189,97.2409,97.2669,25374.0
2016-07-25 10:50:00,112.27,112.36,112.23,112.26,22249.0,97.2409,97.3189,97.2063,97.2323,22249.0
2016-07-25 11:00:00,112.25,112.27,112.16,112.24,23025.0,97.2236,97.2409,97.1457,97.215,23025.0
2016-07-25 11:10:00,112.22,112.25,112.17,112.22,19339.0,97.1976,97.2236,97.1543,97.1976,19339.0
2016-07-25 11:20:00,112.21,112.4,112.19,112.34,35290.0,97.189,97.3535,97.1717,97.3016,35290.0
2016-07-25 11:30:00,112.33,112.38,112.26,112.35,18489.0,97.2929,97.3362,97.2323,97.3102,18489.0
2016-07-25 11:40:00,112.35,112.35,112.22,112.31,18932.0,97.3102,97.3102,97.1976,97.2756,18932.0
2016-07-25 11:50:00,112.31,112.48,112.29,112.46,23978.0,97.2756,97.4228,97.2583,97.4055,23978.0
2016-07-25 12:00:00,112.46,112.48,112.32,112.37,19137.0,97.4055,97.4228,97.2843,97.3276,19137.0
2016-07-25 12:10:00,112.36,112.36,112.21,112.21,25880.0,97.3189,97.3189,97.189,97.189,25880.0
2016-07-25 12:20:00,112.22,112.3,112.18,112.27,16233.0,97.1976,97.2669,97.163,97.2409,16233.0
2016-07-25 12:30:00,112.29,112.35,112.29,112.35,10205.0,97.2583,97.3102,97.2583,97.3102,10205.0
2016-07-25 12:40:00,112.36,112.55,112.35,112.55,10666.0,97.3189,97.4835,97.3102,97.4835,10666.0
2016-07-25 12:50:00,112.56,112.68,112.56,112.6,69928.0,97.4921,97.5961,97.4921,97.5268,69928.0
2016-07-25 13:00:00,112.58,112.6,112.51,112.53,15579.0,97.5095,97.5268,97.4488,97.4661,15579.0
2016-07-25 13:10:00,112.54,112.57,112.44,112.54,19411.0,97.4748,97.5008,97.3882,97.4748,19411.0
2016-07-25 13:20:00,112.54,112.62,112.53,112.59,21802.0,97.4748,97.5441,97.4661,97.5181,21802.0
2016-07-25 13:30:00,112.59,112.61,112.48,112.54,15787.0,97.5181,97.5354,97.4228,97.4748,15787.0
2016-07-25 13:40:00,112.54,112.56,112.52,112.54,12320.0,97.4748,97.4921,97.4575,97.4748,12320.0
2016-07-25 13:50:00,112.54,112.6,112.54,112.59,17378.0,97.4748,97.5268,97.4748,97.5181,17378.0
2016-07-25 14:00:00,112.61,112.76,112.59,112.76,16406.0,97.5354,97.6654,97.5181,97.6654,16406.0
2016-07-25 14:10:00,112.75,112.77,112.61,112.67,23077.0,97.6567,97.674,97.5354,97.5874,23077.0
2016-07-25 14:20:00,112.66,112.72,112.64,112.64,24825.0,97.5787,97.6307,97.5614,97.5614,24825.0
2016-07-25 14:30:00,112.65,112.67,112.52,112.62,54098.0,97.5701,97.5874,97.4575,97.5441,54098.0
2016-07-25 14:40:00,112.63,112.68,112.61,112.66,21813.0,97.5528,97.5961,97.5354,97.5787,21813.0
2016-07-25 14:50:00,112.64,112.66,112.52,112.64,23526.0,97.5614,97.5787,97.4575,97.5614,23526.0
2016-07-25 15:00:00,112.63,112.67,112.61,112.65,36320.0,97.5528,97.5874,97.5354,97.5701,36320.0
2016-07-25 15:10:00,112.65,112.68,112.58,112.59,25982.0,97.5701,97.5961,97.5095,97.5181,25982.0
2016-07-25 15:20:00,112.58,112.67,112.53,112.58,33013.0,97.5095,97.5874,97.4661,97.5095,33013.0
2016-07-25 15:30:00,112.59,112.79,112.55,112.76,44901.0,97.5181,97.6913,97.4835,97.6654,44901.0
2016-07-25 15:40:00,112.77,113.0,112.76,113.0,100614.0,97.674,97.8732,97.6654,97.8732,100614.0
2016-07-25 15:50:00,113.0,113.11,112.94,113.1,254063.0,97.8732,97.9685,97.8213,97.9598,254063.0
2016-07-26 09:30:00,113.4,113.84,112.96,113.69,109219.0,98.2197,98.6008,97.8386,98.4709,109219.0
2016-07-26 09:40:00,113.68,113.76,113.53,113.64,56049.0,98.4622,98.5315,98.3323,98.4276,56049.0
2016-07-26 09:50:00,113.62,113.83,113.58,113.8,100765.0,98.4102,98.5921,98.3756,98.5661,100765.0
2016-07-26 10:00:00,113.81,113.81,113.72,113.77,39142.0,98.5748,98.5748,98.4968,98.5402,39142.0
2016-07-26 10:10:00,113.77,113.93,113.74,113.89,34829.0,98.5402,98.6787,98.5142,98.6441,34829.0
2016-07-26 10:20:00,113.89,114.28,113.78,114.25,61569.0,98.6441,98.9819,98.5488,98.9559,61569.0
2016-07-26 10:30:00,114.25,114.33,114.13,114.15,50187.0,98.9559,99.0252,98.852,98.8693,50187.0
2016-07-26 10:40:00,114.15,114.19,113.97,113.97,30432.0,98.8693,98.9039,98.7134,98.7134,30432.0
2016-07-26 10:50:00,113.97,113.97,113.53,113.54,70602.0,98.7134,98.7134,98.3323,98.3409,70602.0
2016-07-26 11:00:00,113.49,113.64,113.43,113.49,49191.0,98.2976,98.4276,98.2457,98.2976,49191.0
2016-07-26 11:10:00,113.49,113.61,113.39,113.59,28039.0,98.2976,98.4016,98.211,98.3842,28039.0
2016-07-26 11:20:00,113.6,113.77,113.54,113.74,45054.0,98.3929,98.5402,98.3409,98.5142,45054.0
2016-07-26 11:30:00,113.76,113.77,113.41,113.44,43043.0,98.5315,98.5402,98.2283,98.2543,43043.0
2016-07-26 11:40:00,113.46,113.46,113.29,113.35,27259.0,98.2716,98.2716,98.1244,98.1764,27259.0
2016-07-26 11:50:00,113.35,113.56,113.32,113.55,41837.0,98.1764,98.3583,98.1504,98.3496,41837.0
2016-07-26 12:00:00,113.55,113.62,113.51,113.55,22939.0,98.3496,98.4102,98.315,98.3496,22939.0
2016-07-26 12:10:00,113.56,113.67,113.54,113.66,22603.0,98.3583,98.4535,98.3409,98.4449,22603.0
2016-07-26 12:20:00,113.66,113.8,113.66,113.67,16372.0,98.4449,98.5661,98.4449,98.4535,16372.0
2016-07-26 12:30:00,113.66,113.71,113.62,113.63,20014.0,98.4449,98.4882,98.4102,98.4189,20014.0
2016-07-26 12:40:00,113.63,113.67,113.54,113.66,14870.0,98.4189,98.4535,98.3409,98.4449,14870.0
2016-07-26 12:50:00,113.66,113.67,113.56,113.58,10563.0,98.4449,98.4535,98.3583,98.3756,10563.0
2016-07-26 13:00:00,113.58,113.6,113.53,113.6,10165.0,98.3756,98.3929,98.3323,98.3929,10165.0
2016-07-26 13:10:00,113.59,113.62,113.55,113.58,19056.0,98.3842,98.4102,98.3496,98.3756,19056.0
2016-07-26 13:20:00,113.55,113.55,113.29,113.44,47046.0,98.3496,98.3496,98.1244,98.2543,47046.0
2016-07-26 13:30:00,113.44,113.58,113.39,113.56,51925.0,98.2543,98.3756,98.211,98.3583,51925.0
2016-07-26 13:40:00,113.55,113.6,113.54,113.56,32691.0,98.3496,98.3929,98.3409,98.3583,32691.0
2016-07-26 13:50:00,113.55,113.59,113.54,113.57,30670.0,98.3496,98.3842,98.3409,98.3669,30670.0
2016-07-26 14:00:00,113.57,113.62,113.54,113.55,34920.0,98.3669,98.4102,98.3409,98.3496,34920.0
2016-07-26 14:10:00,113.55,113.61,113.54,113.57,58695.0,98.3496,98.4016,98.3409,98.3669,58695.0
2016-07-26 14:20:00,113.58,113.86,113.57,113.8,26181.0,98.3756,98.6181,98.3669,98.5661,26181.0
2016-07-26 14:30:00,113.82,113.93,113.81,113.9,28450.0,98.5835,98.6787,98.5748,98.6527,28450.0
2016-07-26 14:40:00,113.9,113.96,113.83,113.83,51561.0,98.6527,98.7047,98.5921,98.5921,51561.0
2016-07-26 14:50:00,113.84,113.87,113.75,113.75,23177.0,98.6008,98.6268,98.5228,98.5228,23177.0
2016-07-26 15:00:00,113.75,114.0,113.74,114.0,109363.0,98.5228,98.7394,98.5142,98.7394,109363.0
2016-07-26 15:10:00,114.01,114.15,113.86,113.99,232493.0,98.748,98.8693,98.6181,98.7307,232493.0
2016-07-26 15:20:00,114.0,114.21,113.99,114.16,76069.0,98.7394,98.9212,98.7307,98.8779,76069.0
2016-07-26 15:30:00,114.16,114.42,114.13,114.17,231513.0,98.8779,99.1031,98.852,98.8866,231513.0
2016-07-26 15:40:00,114.16,114.41,114.09,114.31,197491.0,98.8779,99.0945,98.8173,99.0079,197491.0
2016-07-26 15:50:00,114.3,114.33,114.16,114.24,137252.0,98.9992,99.0252,98.8779,98.9472,137252.0
2016-07-27 09:30:00,114.45,114.45,113.21,113.93,131320.0,99.1291,99.1291,98.0551,98.6787,131320.0
2016-07-27 09:40:00,113.9,114.03,113.73,113.83,43227.0,98.6527,98.7653,98.5055,98.5921,43227.0
2016-07-27 09:50:00,113.88,114.05,113.88,114.05,23540.0,98.6354,98.7827,98.6354,98.7827,23540.0
2016-07-27 10:00:00,114.07,114.07,113.76,113.88,37226.0,98.8,98.8,98.5315,98.6354,37226.0
2016-07-27 10:10:00,113.88,114.13,113.85,114.06,29138.0,98.6354,98.852,98.6094,98.7913,29138.0
2016-07-27 10:20:00,114.06,114.09,113.94,114.06,22540.0,98.7913,98.8173,98.6874,98.7913,22540.0
2016-07-27 10:30:00,114.06,114.09,113.88,113.88,46655.0,98.7913,98.8173,98.6354,98.6354,46655.0
2016-07-27 10:40:00,113.87,113.88,113.7,113.83,28324.0,98.6268,98.6354,98.4795,98.5921,28324.0
2016-07-27 10:50:00,113.82,113.92,113.7,113.7,23615.0,98.5835,98.6701,98.4795,98.4795,23615.0
2016-07-27 11:00:00,113.67,113.7,113.58,113.59,19676.0,98.4535,98.4795,98.3756,98.3842,19676.0
2016-07-27 11:10:00,113.6,113.7,113.52,113.52,36588.0,98.3929,98.4795,98.3236,98.3236,36588.0
2016-07-27 11:20:00,113.51,113.75,113.51,113.72,61903.0,98.315,98.5228,98.315,98.4968,61903.0
2016-07-27 11:30:00,113.7,113.71,113.49,113.53,51972.0,98.4795,98.4882,98.2976,98.3323,51972.0
2016-07-27 11:40:00,113.52,113.61,113.48,113.61,16518.0,98.3236,98.4016,98.289,98.4016,16518.0
2016-07-27 11:50:00,113.62,113.62,113.5,113.57,55466.0,98.4102,98.4102,98.3063,98.3669,55466.0
2016-07-27 12:00:00,113.57,113.68,113.55,113.66,34831.0,98.3669,98.4622,98.3496,98.4449,34831.0
2016-07-27 12:10:00,113.67,113.8,113.65,113.75,19919.0,98.4535,98.5661,98.4362,98.5228,19919.0
2016-07-27 12:20:00,113.71,113.74,113.6,113.69,59752.0,98.4882,98.5142,98.3929,98.4709,59752.0
2016-07-27 12:30:00,113.69,113.7,113.51,113.63,40416.0,98.4709,98.4795,98.315,98.4189,40416.0
2016-07-27 12:40:00,113.64,113.71,113.61,113.71,37679.0,98.4276,98.4882,98.4016,98.4882,37679.0
2016-07-27 12:50:00,113.7,113.73,113.64,113.69,35569.0,98.4795,98.5055,98.4276,98.4709,35569.0
2016-07-27 13:00:00,113.71,113.74,113.64,113.7,11138.0,98.4882,98.5142,98.4276,98.4795,11138.0
2016-07-27 13:10:00,113.69,113.7,113.6,113.68,14422.0,98.4709,98.4795,98.3929,98.4622,14422.0
2016-07-27 13:20:00,113.68,113.77,113.63,113.69,21711.0,98.4622,98.5402,98.4189,98.4709,21711.0
2016-07-27 13:30:00,113.71,113.77,113.66,113.73,12028.0,98.4882,98.5402,98.4449,98.5055,12028.0
2016-07-27 13:40:00,113.73,113.98,113.7,113.97,25545.0,98.5055,98.722,98.4795,98.7134,25545.0
2016-07-27 13:50:00,113.98,113.98,113.83,113.93,12653.0,98.722,98.722,98.5921,98.6787,12653.0
2016-07-27 14:00:00,113.92,114.1,113.64,113.75,66883.0,98.6701,98.826,98.4276,98.5228,66883.0
2016-07-27 14:10:00,113.76,114.12,113.73,114.0,36424.0,98.5315,98.8433,98.5055,98.7394,36424.0
2016-07-27 14:20:00,114.0,114.11,113.95,113.95,25279.0,98.7394,98.8346,98.6961,98.6961,25279.0
2016-07-27 14:30:00,113.98,114.03,113.85,113.91,23752.0,98.722,98.7653,98.6094,98.6614,23752.0
2016-07-27 14:40:00,113.9,113.92,113.8,113.84,24794.0,98.6527,98.6701,98.5661,98.6008,24794.0
2016-07-27 14:50:00,113.82,113.92,113.82,113.88,24834.0,98.5835,98.6701,98.5835,98.6354,24834.0
2016-07-27 15:00:00,113.89,113.99,113.87,113.88,29949.0,98.6441,98.7307,98.6268,98.6354,29949.0
2016-07-27 15:10:00,113.88,114.09,113.87,113.97,39556.0,98.6354,98.8173,98.6268,98.7134,39556.0
2016-07-27 15:20:00,113.97,114.0,113.83,113.93,60378.0,98.7134,98.7394,98.5921,98.6787,60378.0
2016-07-27 15:30:00,113.95,114.05,113.93,114.01,68318.0,98.6961,98.7827,98.6787,98.748,68318.0
2016-07-27 15:40:00,114.01,114.03,113.74,113.76,108617.0,98.748,98.7653,98.5142,98.5315,108617.0
2016-07-27 15:50:00,113.75,113.84,113.68,113.73,183886.0,98.5228,98.6008,98.4622,98.5055,183886.0
2016-07-28 09:30:00,113.93,113.93,112.87,112.87,69801.0,98.6787,98.6787,97.7606,97.7606,69801.0
2016-07-28 09:40:00,112.93,113.47,112.93,113.15,63736.0,97.8126,98.2803,97.8126,98.0031,63736.0
2016-07-28 09:50:00,113.12,113.25,112.91,112.94,31057.0,97.9772,98.0898,97.7953,97.8213,31057.0
2016-07-28 10:00:00,112.96,113.36,112.95,113.28,48609.0,97.8386,98.185,97.8299,98.1157,48609.0
2016-07-28 10:10:00,113.27,113.36,112.81,112.85,37342.0,98.1071,98.185,97.7087,97.7433,37342.0
2016-07-28 10:20:00,112.86,112.97,112.7,112.82,45792.0,97.752,97.8472,97.6134,97.7173,45792.0
2016-07-28 10:30:00,112.82,112.82,112.57,112.68,41470.0,97.7173,97.7173,97.5008,97.5961,41470.0
2016-07-28 10:40:00,112.7,112.83,112.53,112.53,31933.0,97.6134,97.726,97.4661,97.4661,31933.0
2016-07-28 10:50:00,112.53,112.82,112.44,112.76,66253.0,97.4661,97.7173,97.3882,97.6654,66253.0
2016-07-28 11:00:00,112.77,112.86,112.56,112.59,66628.0,97.674,97.752,97.4921,97.5181,66628.0
2016-07-28 11:10:00,112.57,112.61,112.42,112.45,39865.0,97.5008,97.5354,97.3709,97.3969,39865.0
2016-07-28 11:20:00,112.47,112.47,112.33,112.34,25107.0,97.4142,97.4142,97.2929,97.3016,25107.0
2016-07-28 11:30:00,112.34,112.4,112.21,112.24,31210.0,97.3016,97.3535,97.189,97.215,31210.0
2016-07-28 11:40:00,112.22,112.27,112.14,112.22,30146.0,97.1976,97.2409,97.1284,97.1976,30146.0
2016-07-28 11:50:00,112.24,112.26,112.12,112.17,42316.0,97.215,97.2323,97.111,97.1543,42316.0
2016-07-28 12:00:00,112.18,112.2,112.12,112.14,23484.0,97.163,97.1803,97.111,97.1284,23484.0
2016-07-28 12:10:00,112.14,112.21,112.11,112.16,32986.0,97.1284,97.189,97.1024,97.1457,32986.0
2016-07-28 12:20:00,112.16,112.25,112.15,112.2,64295.0,97.1457,97.2236,97.137,97.1803,64295.0
2016-07-28 12:30:00,112.2,112.26,112.19,112.2,26571.0,97.1803,97.2323,97.1717,97.1803,26571.0
2016-07-28 12:40:00,112.19,112.29,112.17,112.28,31896.0,97.1717,97.2583,97.1543,97.2496,31896.0
2016-07-28 12:50:00,112.29,112.31,112.22,112.26,16824.0,97.2583,97.2756,97.1976,97.2323,16824.0
2016-07-28 13:00:00,112.27,112.48,112.26,112.48,20007.0,97.2409,97.4228,97.2323,97.4228,20007.0
2016-07-28 13:10:00,112.47,112.49,112.42,112.45,18307.0,97.4142,97.4315,97.3709,97.3969,18307.0
2016-07-28 13:20:00,112.45,112.45,112.36,112.44,23093.0,97.3969,97.3969,97.3189,97.3882,23093.0
2016-07-28 13:30:00,112.45,112.45,112.36,112.41,32774.0,97.3969,97.3969,97.3189,97.3622,32774.0
2016-07-28 13:40:00,112.41,112.44,112.37,112.39,22660.0,97.3622,97.3882,97.3276,97.3449,22660.0
2016-07-28 13:50:00,112.4,112.44,112.31,112.44,39513.0,97.3535,97.3882,97.2756,97.3882,39513.0
2016-07-28 14:00:00,112.42,112.46,112.3,112.3,39568.0,97.3709,97.4055,97.2669,97.2669,39568.0
2016-07-28 14:10:00,112.31,112.33,112.22,112.27,49103.0,97.2756,97.2929,97.1976,97.2409,49103.0
2016-07-28 14:20:00,112.27,112.32,112.22,112.22,21614.0,97.2409,97.2843,97.1976,97.1976,21614.0
2016-07-28 14:30:00,112.23,112.33,112.19,112.31,34179.0,97.2063,97.2929,97.1717,97.2756,34179.0
2016-07-28 14:40:00,112.3,112.31,112.22,112.22,24314.0,97.2669,97.2756,97.1976,97.1976,24314.0
2016-07-28 14:50:00,112.23,112.25,112.06,112.09,46522.0,97.2063,97.2236,97.0591,97.085,46522.0
2016-07-28 15:00:00,112.1,112.19,112.06,112.07,60756.0,97.0937,97.1717,97.0591,97.0677,60756.0
2016-07-28 15:10:00,112.07,112.11,111.92,111.95,79073.0,97.0677,97.1024,96.9378,96.9638,79073.0
2016-07-28 15:20:00,111.94,112.04,111.94,111.99,69101.0,96.9551,97.0417,96.9551,96.9984,69101.0
2016-07-28 15:30:00,111.99,112.15,111.98,112.14,91853.0,96.9984,97.137,96.9898,97.1284,91853.0
2016-07-28 15:40:00,112.13,112.27,112.13,112.2,98639.0,97.1197,97.2409,97.1197,97.1803,98639.0
2016-07-28 15:50:00,112.21,112.22,112.06,112.08,182948.0,97.189,97.1976,97.0591,97.0764,182948.0
2016-07-29 09:30:00,112.4,112.4,111.94,112.05,37422.0,97.3535,97.3535,96.9551,97.0504,37422.0
2016-07-29 09:40:00,112.04,112.11,111.7,111.77,29677.0,97.0417,97.1024,96.7473,96.8079,29677.0
2016-07-29 09:50:00,111.76,111.89,111.65,111.67,43028.0,96.7992,96.9118,96.7039,96.7213,43028.0
2016-07-29 10:00:00,111.69,111.7,111.33,111.45,41527.0,96.7386,96.7473,96.4268,96.5307,41527.0
2016-07-29 10:10:00,111.46,111.58,111.43,111.52,22476.0,96.5394,96.6433,96.5134,96.5913,22476.0
2016-07-29 10:20:00,111.51,111.6,111.39,111.45,29054.0,96.5827,96.6606,96.4787,96.5307,29054.0
2016-07-29 10:30:00,111.43,111.77,111.41,111.74,36230.0,96.5134,96.8079,96.4961,96.7819,36230.0
2016-07-29 10:40:00,111.75,112.2,111.69,112.18,120557.0,96.7906,97.1803,96.7386,97.163,120557.0
2016-07-29 10:50:00,112.2,112.53,112.2,112.48,108225.0,97.1803,97.4661,97.1803,97.4228,108225.0
2016-07-29 11:00:00,112.46,112.75,112.44,112.66,72015.0,97.4055,97.6567,97.3882,97.5787,72015.0
2016-07-29 11:10:00,112.65,112.92,112.64,112.9,44952.0,97.5701,97.8039,97.5614,97.7866,44952.0
2016-07-29 11:20:00,112.9,113.07,112.8,112.81,161079.0,97.7866,97.9339,97.7,97.7087,161079.0
2016-07-29 11:30:00,112.81,112.85,112.62,112.77,41281.0,97.7087,97.7433,97.5441,97.674,41281.0
2016-07-29 11:40:00,112.77,112.77,112.65,112.65,18013.0,97.674,97.674,97.5701,97.5701,18013.0
2016-07-29 11:50:00,112.65,112.75,112.54,112.69,16904.0,97.5701,97.6567,97.4748,97.6047,16904.0
2016-07-29 12:00:00,112.68,112.93,112.68,112.93,15898.0,97.5961,97.8126,97.5961,97.8126,15898.0
2016-07-29 12:10:00,112.93,113.0,112.83,112.83,22720.0,97.8126,97.8732,97.726,97.726,22720.0
2016-07-29 12:20:00,112.84,112.87,112.73,112.84,17592.0,97.7346,97.7606,97.6394,97.7346,17592.0
2016-07-29 12:30:00,112.84,112.85,112.7,112.7,24474.0,97.7346,97.7433,97.6134,97.6134,24474.0
2016-07-29 12:40:00,112.71,112.74,112.59,112.72,18377.0,97.622,97.648,97.5181,97.6307,18377.0
2016-07-29 12:50:00,112.71,112.78,112.65,112.77,118949.0,97.622,97.6827,97.5701,97.674,118949.0
2016-07-29 13:00:00,112.77,112.82,112.69,112.8,37269.0,97.674,97.7173,97.6047,97.7,37269.0
2016-07-29 13:10:00,112.81,113.06,112.8,113.05,85682.0,97.7087,97.9252,97.7,97.9165,85682.0
2016-07-29 13:20:00,113.05,113.12,113.04,113.08,25009.0,97.9165,97.9772,97.9079,97.9425,25009.0
2016-07-29 13:30:00,113.08,113.08,113.0,113.04,26920.0,97.9425,97.9425,97.8732,97.9079,26920.0
2016-07-29 13:40:00,113.03,113.07,112.99,113.0,22100.0,97.8992,97.9339,97.8646,97.8732,22100.0
2016-07-29 13:50:00,113.02,113.12,113.0,113.04,24590.0,97.8905,97.9772,97.8732,97.9079,24590.0
2016-07-29 14:00:00,113.04,113.04,112.99,113.03,29737.0,97.9079,97.9079,97.8646,97.8992,29737.0
2016-07-29 14:10:00,113.03,113.03,112.99,113.01,41672.0,97.8992,97.8992,97.8646,97.8819,41672.0
2016-07-29 14:20:00,113.0,113.11,112.95,113.0,22640.0,97.8732,97.9685,97.8299,97.8732,22640.0
2016-07-29 14:30:00,113.0,113.0,112.81,112.83,32039.0,97.8732,97.8732,97.7087,97.726,32039.0
2016-07-29 14:40:00,112.83,112.96,112.82,112.94,37280.0,97.726,97.8386,97.7173,97.8213,37280.0
2016-07-29 14:50:00,112.95,112.99,112.92,112.96,24852.0,97.8299,97.8646,97.8039,97.8386,24852.0
2016-07-29 15:00:00,112.94,113.0,112.86,112.99,46203.0,97.8213,97.8732,97.752,97.8646,46203.0
2016-07-29 15:10:00,112.99,113.05,112.91,112.93,37815.0,97.8646,97.9165,97.7953,97.8126,37815.0
2016-07-29 15:20:00,112.93,112.95,112.88,112.91,73817.0,97.8126,97.8299,97.7693,97.7953,73817.0
2016-07-29 15:30:00,112.91,112.93,112.88,112.89,82758.0,97.7953,97.8126,97.7693,97.778,82758.0
2016-07-29 15:40:00,112.89,113.07,112.88,113.01,106465.0,97.778,97.9339,97.7693,97.8819,106465.0
2016-07-29 15:50:00,113.02,113.04,112.8,112.81,175356.0,97.8905,97.9079,97.7,97.7087,175356.0
2016-08-01 09:30:00,112.58,113.14,112.47,112.65,78948.0,97.5095,97.9945,97.4142,97.5701,78948.0
2016-08-01 09:40:00,112.56,112.68,112.38,112.53,22758.0,97.4921,97.5961,97.3362,97.4661,22758.0
2016-08-01 09:50:00,112.53,112.73,112.51,112.71,27472.0,97.4661,97.6394,97.4488,97.622,27472.0
2016-08-01 10:00:00,112.68,112.73,112.46,112.58,58311.0,97.5961,97.6394,97.4055,97.5095,58311.0
2016-08-01 10:10:00,112.58,112.65,112.47,112.6,42204.0,97.5095,97.5701,97.4142,97.5268,42204.0
2016-08-01 10:20:00,112.61,112.69,112.49,112.49,68828.0,97.5354,97.6047,97.4315,97.4315,68828.0
2016-08-01 10:30:00,112.5,112.53,112.33,112.38,41088.0,97.4402,97.4661,97.2929,97.3362,41088.0
2016-08-01 10:40:00,112.42,112.68,112.3,112.59,82300.0,97.3709,97.5961,97.2669,97.5181,82300.0
2016-08-01 10:50:00,112.64,112.69,112.51,112.58,55097.0,97.5614,97.6047,97.4488,97.5095,55097.0
2016-08-01 11:00:00,112.57,113.21,112.55,113.21,62290.0,97.5008,98.0551,97.4835,98.0551,62290.0
2016-08-01 11:10:00,113.2,113.28,112.95,113.25,49322.0,98.0465,98.1157,97.8299,98.0898,49322.0
2016-08-01 11:20:00,113.24,113.29,113.07,113.23,71144.0,98.0811,98.1244,97.9339,98.0724,71144.0
2016-08-01 11:30:00,113.22,113.47,113.2,113.46,56563.0,98.0638,98.2803,98.0465,98.2716,56563.0
2016-08-01 11:40:00,113.48,113.55,113.43,113.45,38530.0,98.289,98.3496,98.2457,98.263,38530.0
2016-08-01 11:50:00,113.46,113.46,113.19,113.33,44493.0,98.2716,98.2716,98.0378,98.1591,44493.0
2016-08-01 12:00:00,113.3,113.34,113.17,113.25,36139.0,98.1331,98.1677,98.0205,98.0898,36139.0
2016-08-01 12:10:00,113.25,113.26,112.88,112.96,26538.0,98.0898,98.0984,97.7693,97.8386,26538.0
2016-08-01 12:20:00,112.97,112.97,112.77,112.92,25848.0,97.8472,97.8472,97.674,97.8039,25848.0
2016-08-01 12:30:00,112.92,112.93,112.8,112.89,23777.0,97.8039,97.8126,97.7,97.778,23777.0
2016-08-01 12:40:00,112.89,112.92,112.79,112.86,16459.0,97.778,97.8039,97.6913,97.752,16459.0
2016-08-01 12:50:00,112.86,112.88,112.7,112.72,27946.0,97.752,97.7693,97.6134,97.6307,27946.0
2016-08-01 13:00:00,112.72,112.81,112.65,112.8,27602.0,97.6307,97.7087,97.5701,97.7,27602.0
2016-08-01 13:10:00,112.79,112.88,112.74,112.79,26455.0,97.6913,97.7693,97.648,97.6913,26455.0
2016-08-01 13:20:00,112.79,112.8,112.67,112.69,36616.0,97.6913,97.7,97.5874,97.6047,36616.0
2016-08-01 13:30:00,112.69,112.81,112.69,112.73,29519.0,97.6047,97.7087,97.6047,97.6394,29519.0
2016-08-01 13:40:00,112.71,112.71,112.55,112.6,24017.0,97.622,97.622,97.4835,97.5268,24017.0
2016-08-01 13:50:00,112.61,112.81,112.48,112.77,33285.0,97.5354,97.7087,97.4228,97.674,33285.0
2016-08-01 14:00:00,112.78,112.91,112.74,112.76,31779.0,97.6827,97.7953,97.648,97.6654,31779.0
2016-08-01 14:10:00,112.74,112.76,112.61,112.66,41453.0,97.648,97.6654,97.5354,97.5787,41453.0
2016-08-01 14:20:00,112.67,112.77,112.62,112.64,29242.0,97.5874,97.674,97.5441,97.5614,29242.0
2016-08-01 14:30:00,112.65,112.8,112.64,112.71,23404.0,97.5701,97.7,97.5614,97.622,23404.0
2016-08-01 14:40:00,112.72,112.76,112.63,112.73,37872.0,97.6307,97.6654,97.5528,97.6394,37872.0
2016-08-01 14:50:00,112.73,112.75,112.64,112.72,39237.0,97.6394,97.6567,97.5614,97.6307,39237.0
2016-08-01 15:00:00,112.72,112.77,112.69,112.73,47690.0,97.6307,97.674,97.6047,97.6394,47690.0
2016-08-01 15:10:00,112.71,112.86,112.66,112.71,37897.0,97.622,97.752,97.5787,97.622,37897.0
2016-08-01 15:20:00,112.7,112.72,112.61,112.66,40082.0,97.6134,97.6307,97.5354,97.5787,40082.0
2016-08-01 15:30:00,112.67,112.84,112.65,112.84,61955.0,97.5874,97.7346,97.5701,97.7346,61955.0
2016-08-01 15:40:00,112.83,112.97,112.8,112.84,90000.0,97.726,97.8472,97.7,97.7346,90000.0
2016-08-01 15:50:00,112.83,112.9,112.75,112.9,157176.0,97.726,97.7866,97.6567,97.7866,157176.0
2016-08-02 09:30:00,112.64,112.88,112.08,112.17,65631.0,97.5614,97.7693,97.0764,97.1543,65631.0
2016-08-02 09:40:00,112.17,112.58,112.08,112.52,54921.0,97.1543,97.5095,97.0764,97.4575,54921.0
2016-08-02 09:50:00,112.54,112.69,112.5,112.69,49282.0,97.4748,97.6047,97.4402,97.6047,49282.0
2016-08-02 10:00:00,112.68,112.76,112.45,112.63,38897.0,97.5961,97.6654,97.3969,97.5528,38897.0
2016-08-02 10:10:00,112.64,112.69,112.48,112.49,32639.0,97.5614,97.6047,97.4228,97.4315,32639.0
2016-08-02 10:20:00,112.5,112.69,112.48,112.67,43072.0,97.4402,97.6047,97.4228,97.5874,43072.0
2016-08-02 10:30:00,112.66,112.66,112.46,112.47,25796.0,97.5787,97.5787,97.4055,97.4142,25796.0
2016-08-02 10:40:00,112.48,112.5,112.27,112.31,32513.0,97.4228,97.4402,97.2409,97.2756,32513.0
2016-08-02 10:50:00,112.3,112.37,112.25,112.32,27674.0,97.2669,97.3276,97.2236,97.2843,27674.0
2016-08-02 11:00:00,112.31,112.34,112.24,112.31,30257.0,97.2756,97.3016,97.215,97.2756,30257.0
2016-08-02 11:10:00,112.3,112.4,112.21,112.35,32164.0,97.2669,97.3535,97.189,97.3102,32164.0
2016-08-02 11:20:00,112.34,112.62,112.31,112.49,39220.0,97.3016,97.5441,97.2756,97.4315,39220.0
2016-08-02 11:30:00,112.52,112.65,112.44,112.47,39746.0,97.4575,97.5701,97.3882,97.4142,39746.0
2016-08-02 11:40:00,112.46,112.6,112.45,112.57,37256.0,97.4055,97.5268,97.3969,97.5008,37256.0
2016-08-02 11:50:00,112.55,112.71,112.54,112.62,61327.0,97.4835,97.622,97.4748,97.5441,61327.0
2016-08-02 12:00:00,112.59,112.64,112.45,112.54,28067.0,97.5181,97.5614,97.3969,97.4748,28067.0
2016-08-02 12:10:00,112.55,112.61,112.48,112.58,24147.0,97.4835,97.5354,97.4228,97.5095,24147.0
2016-08-02 12:20:00,112.58,112.62,112.46,112.49,28479.0,97.5095,97.5441,97.4055,97.4315,28479.0
2016-08-02 12:30:00,112.46,112.59,112.43,112.54,33698.0,97.4055,97.5181,97.3795,97.4748,33698.0
2016-08-02 12:40:00,112.55,112.58,112.47,112.47,22072.0,97.4835,97.5095,97.4142,97.4142,22072.0
2016-08-02 12:50:00,112.47,112.47,112.35,112.4,51393.0,97.4142,97.4142,97.3102,97.3535,51393.0
2016-08-02 13:00:00,112.39,112.45,112.23,112.23,36133.0,97.3449,97.3969,97.2063,97.2063,36133.0
2016-08-02 13:10:00,112.23,112.32,112.19,112.32,25332.0,97.2063,97.2843,97.1717,97.2843,25332.0
2016-08-02 13:20:00,112.31,112.63,112.31,112.57,45918.0,97.2756,97.5528,97.2756,97.5008,45918.0
2016-08-02 13:30:00,112.57,112.57,112.37,112.39,26602.0,97.5008,97.5008,97.3276,97.3449,26602.0
2016-08-02 13:40:00,112.39,112.51,112.24,112.48,21871.0,97.3449,97.4488,97.215,97.4228,21871.0
2016-08-02 13:50:00,112.47,112.57,112.42,112.43,34882.0,97.4142,97.5008,97.3709,97.3795,34882.0
2016-08-02 14:00:00,112.4,112.55,112.35,112.52,35673.0,97.3535,97.4835,97.3102,97.4575,35673.0
2016-08-02 14:10:00,112.55,112.58,112.45,112.47,42019.0,97.4835,97.5095,97.3969,97.4142,42019.0
2016-08-02 14:20:00,112.46,112.73,112.41,112.68,31166.0,97.4055,97.6394,97.3622,97.5961,31166.0
2016-08-02 14:30:00,112.67,112.75,112.61,112.61,33824.0,97.5874,97.6567,97.5354,97.5354,33824.0
2016-08-02 14:40:00,112.61,112.79,112.6,112.79,54368.0,97.5354,97.6913,97.5268,97.6913,54368.0
2016-08-02 14:50:00,112.81,112.84,112.65,112.67,27495.0,97.7087,97.7346,97.5701,97.5874,27495.0
2016-08-02 15:00:00,112.68,112.78,112.66,112.77,35899.0,97.5961,97.6827,97.5787,97.674,35899.0
2016-08-02 15:10:00,112.78,112.85,112.72,112.83,42737.0,97.6827,97.7433,97.6307,97.726,42737.0
2016-08-02 15:20:00,112.83,112.89,112.79,112.79,50093.0,97.726,97.778,97.6913,97.6913,50093.0
2016-08-02 15:30:00,112.79,112.95,112.78,112.9,77282.0,97.6913,97.8299,97.6827,97.7866,77282.0
2016-08-02 15:40:00,112.9,112.99,112.76,112.9,88991.0,97.7866,97.8646,97.6654,97.7866,88991.0
2016-08-02 15:50:00,112.9,112.91,112.81,112.86,189263.0,97.7866,97.7953,97.7087,97.752,189263.0
2016-08-03 09:30:00,112.81,112.96,112.59,112.91,46058.0,97.7087,97.8386,97.5181,97.7953,46058.0
2016-08-03 09:40:00,112.92,113.0,112.81,112.93,42881.0,97.8039,97.8732,97.7087,97.8126,42881.0
2016-08-03 09:50:00,112.89,112.89,112.73,112.85,14139.0,97.778,97.778,97.6394,97.7433,14139.0
2016-08-03 10:00:00,112.88,112.93,112.69,112.75,18616.0,97.7693,97.8126,97.6047,97.6567,18616.0
2016-08-03 10:10:00,112.74,113.13,112.7,113.08,30476.0,97.648,97.9858,97.6134,97.9425,30476.0
2016-08-03 10:20:00,113.09,113.39,113.09,113.36,21636.0,97.9512,98.211,97.9512,98.185,21636.0
2016-08-03 10:30:00,113.34,113.36,113.19,113.21,25890.0,98.1677,98.185,98.0378,98.0551,25890.0
2016-08-03 10:40:00,113.22,113.32,113.15,113.23,21981.0,98.0638,98.1504,98.0031,98.0724,21981.0
2016-08-03 10:50:00,113.22,113.28,113.0,113.01,20064.0,98.0638,98.1157,97.8732,97.8819,20064.0
2016-08-03 11:00:00,113.03,113.12,112.96,113.02,23466.0,97.8992,97.9772,97.8386,97.8905,23466.0
2016-08-03 11:10:00,113.0,113.17,113.0,113.15,24583.0,97.8732,98.0205,97.8732,98.0031,24583.0
2016-08-03 11:20:00,113.15,113.32,113.15,113.25,20774.0,98.0031,98.1504,98.0031,98.0898,20774.0
2016-08-03 11:30:00,113.25,113.36,113.22,113.27,23176.0,98.0898,98.185,98.0638,98.1071,23176.0
2016-08-03 11:40:00,113.25,113.31,113.22,113.3,22677.0,98.0898,98.1417,98.0638,98.1331,22677.0
2016-08-03 11:50:00,113.28,113.39,113.24,113.32,14708.0,98.1157,98.211,98.0811,98.1504,14708.0
2016-08-03 12:00:00,113.34,113.34,113.23,113.26,17116.0,98.1677,98.1677,98.0724,98.0984,17116.0
2016-08-03 12:10:00,113.25,113.42,113.22,113.39,28233.0,98.0898,98.237,98.0638,98.211,28233.0
2016-08-03 12:20:00,113.35,113.36,113.24,113.27,30508.0,98.1764,98.185,98.0811,98.1071,30508.0
2016-08-03 12:30:00,113.28,113.32,113.21,113.25,29730.0,98.1157,98.1504,98.0551,98.0898,29730.0
2016-08-03 12:40:00,113.24,113.32,113.24,113.27,16871.0,98.0811,98.1504,98.0811,98.1071,16871.0
2016-08-03 12:50:00,113.26,113.32,113.25,113.29,12134.0,98.0984,98.1504,98.0898,98.1244,12134.0
2016-08-03 13:00:00,113.31,113.38,113.29,113.31,31083.0,98.1417,98.2024,98.1244,98.1417,31083.0
2016-08-03 13:10:00,113.32,113.42,113.31,113.4,22125.0,98.1504,98.237,98.1417,98.2197,22125.0
2016-08-03 13:20:00,113.41,113.42,113.29,113.31,17580.0,98.2283,98.237,98.1244,98.1417,17580.0
2016-08-03 13:30:00,113.29,113.36,113.27,113.33,19912.0,98.1244,98.185,98.1071,98.1591,19912.0
2016-08-03 13:40:00,113.33,113.36,113.24,113.35,22080.0,98.1591,98.185,98.0811,98.1764,22080.0
2016-08-03 13:50:00,113.36,113.37,113.31,113.37,22050.0,98.185,98.1937,98.1417,98.1937,22050.0
2016-08-03 14:00:00,113.37,113.41,113.29,113.36,32007.0,98.1937,98.2283,98.1244,98.185,32007.0
2016-08-03 14:10:00,113.36,113.4,113.24,113.28,28391.0,98.185,98.2197,98.0811,98.1157,28391.0
2016-08-03 14:20:00,113.28,113.37,113.27,113.29,30099.0,98.1157,98.1937,98.1071,98.1244,30099.0
2016-08-03 14:30:00,113.28,113.39,113.28,113.31,19454.0,98.1157,98.211,98.1157,98.1417,19454.0
2016-08-03 14:40:00,113.31,113.34,113.28,113.29,22525.0,98.1417,98.1677,98.1157,98.1244,22525.0
2016-08-03 14:50:00,113.3,113.36,113.23,113.25,14647.0,98.1331,98.185,98.0724,98.0898,14647.0
2016-08-03 15:00:00,113.25,113.31,113.22,113.29,35829.0,98.0898,98.1417,98.0638,98.1244,35829.0
2016-08-03 15:10:00,113.29,113.32,113.26,113.31,30014.0,98.1244,98.1504,98.0984,98.1417,30014.0
2016-08-03 15:20:00,113.31,113.37,113.27,113.35,44130.0,98.1417,98.1937,98.1071,98.1764,44130.0
2016-08-03 15:30:00,113.35,113.38,113.26,113.3,47233.0,98.1764,98.2024,98.0984,98.1331,47233.0
2016-08-03 15:40:00,113.3,113.42,113.26,113.4,68904.0,98.1331,98.237,98.0984,98.2197,68904.0
2016-08-03 15:50:00,113.39,113.59,113.38,113.58,133667.0,98.211,98.3842,98.2024,98.3756,133667.0
2016-08-04 09:30:00,113.17,113.64,112.76,113.37,100876.0,98.0205,98.4276,97.6654,98.1937,100876.0
2016-08-04 09:40:00,113.48,113.52,113.3,113.42,49240.0,98.289,98.3236,98.1331,98.237,49240.0
2016-08-04 09:50:00,113.41,113.55,113.19,113.26,48371.0,98.2283,98.3496,98.0378,98.0984,48371.0
2016-08-04 10:00:00,113.26,113.31,112.7,112.7,63215.0,98.0984,98.1417,97.6134,97.6134,63215.0
2016-08-04 10:10:00,112.7,113.24,112.69,113.13,32235.0,97.6134,98.0811,97.6047,97.9858,32235.0
2016-08-04 10:20:00,113.13,113.2,112.98,113.17,45800.0,97.9858,98.0465,97.8559,98.0205,45800.0
2016-08-04 10:30:00,113.14,113.19,112.96,113.17,54377.0,97.9945,98.0378,97.8386,98.0205,54377.0
2016-08-04 10:40:00,113.2,113.64,113.2,113.64,29097.0,98.0465,98.4276,98.0465,98.4276,29097.0
2016-08-04 10:50:00,113.65,113.66,113.45,113.59,48460.0,98.4362,98.4449,98.263,98.3842,48460.0
2016-08-04 11:00:00,113.59,113.74,113.51,113.64,38985.0,98.3842,98.5142,98.315,98.4276,38985.0
2016-08-04 11:10:00,113.65,113.68,113.54,113.64,39412.0,98.4362,98.4622,98.3409,98.4276,39412.0
2016-08-04 11:20:00,113.66,113.8,113.55,113.62,31065.0,98.4449,98.5661,98.3496,98.4102,31065.0
2016-08-04 11:30:00,113.62,113.62,113.53,113.6,40628.0,98.4102,98.4102,98.3323,98.3929,40628.0
2016-08-04 11:40:00,113.58,113.61,113.45,113.46,29058.0,98.3756,98.4016,98.263,98.2716,29058.0
2016-08-04 11:50:00,113.47,113.71,113.45,113.66,23201.0,98.2803,98.4882,98.263,98.4449,23201.0
2016-08-04 12:00:00,113.69,113.88,113.69,113.86,22840.0,98.4709,98.6354,98.4709,98.6181,22840.0
2016-08-04 12:10:00,113.88,113.89,113.8,113.82,27367.0,98.6354,98.6441,98.5661,98.5835,27367.0
2016-08-04 12:20:00,113.86,113.99,113.83,113.93,21157.0,98.6181,98.7307,98.5921,98.6787,21157.0
2016-08-04 12:30:00,113.92,113.93,113.6,113.6,54380.0,98.6701,98.6787,98.3929,98.3929,54380.0
2016-08-04 12:40:00,113.59,113.62,113.47,113.6,36890.0,98.3842,98.4102,98.2803,98.3929,36890.0
2016-08-04 12:50:00,113.58,113.6,113.24,113.27,87444.0,98.3756,98.3929,98.0811,98.1071,87444.0
2016-08-04 13:00:00,113.28,113.35,113.14,113.18,63489.0,98.1157,98.1764,97.9945,98.0291,63489.0
2016-08-04 13:10:00,113.17,113.27,113.07,113.27,27417.0,98.0205,98.1071,97.9339,98.1071,27417.0
2016-08-04 13:20:00,113.27,113.28,113.11,113.24,24482.0,98.1071,98.1157,97.9685,98.0811,24482.0
2016-08-04 13:30:00,113.25,113.26,113.13,113.21,30177.0,98.0898,98.0984,97.9858,98.0551,30177.0
2016-08-04 13:40:00,113.21,113.23,113.11,113.12,18151.0,98.0551,98.0724,97.9685,97.9772,18151.0
2016-08-04 13:50:00,113.15,113.25,113.13,113.13,34710.0,98.0031,98.0898,97.9858,97.9858,34710.0
2016-08-04 14:00:00,113.15,113.27,113.11,113.26,31757.0,98.0031,98.1071,97.9685,98.0984,31757.0
2016-08-04 14:10:00,113.25,113.25,113.04,113.13,27712.0,98.0898,98.0898,97.9079,97.9858,27712.0
2016-08-04 14:20:00,113.13,113.25,113.13,113.23,22302.0,97.9858,98.0898,97.9858,98.0724,22302.0
2016-08-04 14:30:00,113.23,113.42,113.22,113.38,39407.0,98.0724,98.237,98.0638,98.2024,39407.0
2016-08-04 14:40:00,113.37,113.55,113.37,113.53,45864.0,98.1937,98.3496,98.1937,98.3323,45864.0
2016-08-04 14:50:00,113.52,113.62,113.47,113.57,35132.0,98.3236,98.4102,98.2803,98.3669,35132.0
2016-08-04 15:00:00,113.56,113.65,113.45,113.62,43490.0,98.3583,98.4362,98.263,98.4102,43490.0
2016-08-04 15:10:00,113.62,113.63,113.5,113.55,40232.0,98.4102,98.4189,98.3063,98.3496,40232.0
2016-08-04 15:20:00,113.55,113.67,113.55,113.61,45930.0,98.3496,98.4535,98.3496,98.4016,45930.0
2016-08-04 15:30:00,113.62,113.75,113.57,113.7,57746.0,98.4102,98.5228,98.3669,98.4795,57746.0
2016-08-04 15:40:00,113.71,113.77,113.69,113.75,86525.0,98.4882,98.5402,98.4709,98.5228,86525.0
2016-08-04 15:50:00,113.74,113.79,113.62,113.72,203928.0,98.5142,98.5575,98.4102,98.4968,203928.0
2016-08-05 09:30:00,113.2,113.5,112.54,112.66,232272.0,98.0465,98.3063,97.4748,97.5787,232272.0
2016-08-05 09:40:00,112.71,113.48,112.71,113.22,94423.0,97.622,98.289,97.622,98.0638,94423.0
2016-08-05 09:50:00,113.3,113.33,112.63,113.02,135304.0,98.1331,98.1591,97.5528,97.8905,135304.0
2016-08-05 10:00:00,113.0,113.5,112.98,113.4,76766.0,97.8732,98.3063,97.8559,98.2197,76766.0
2016-08-05 10:10:00,113.45,113.81,113.29,113.78,223902.0,98.263,98.5748,98.1244,98.5488,223902.0
2016-08-05 10:20:00,113.82,114.18,113.78,114.08,115111.0,98.5835,98.8953,98.5488,98.8087,115111.0
2016-08-05 10:30:00,114.09,114.4,113.98,114.3,87114.0,98.8173,99.0858,98.722,98.9992,87114.0
2016-08-05 10:40:00,114.29,114.59,114.27,114.51,91781.0,98.9905,99.2504,98.9732,99.1811,91781.0
2016-08-05 10:50:00,114.51,114.67,114.49,114.55,36831.0,99.1811,99.3197,99.1638,99.2157,36831.0
2016-08-05 11:00:00,114.55,114.6,114.38,114.41,46904.0,99.2157,99.259,99.0685,99.0945,46904.0
2016-08-05 11:10:00,114.4,114.41,114.22,114.34,36722.0,99.0858,99.0945,98.9299,99.0338,36722.0
2016-08-05 11:20:00,114.35,114.54,114.23,114.53,41389.0,99.0425,99.2071,98.9386,99.1984,41389.0
2016-08-05 11:30:00,114.53,114.57,114.39,114.54,40636.0,99.1984,99.2331,99.0772,99.2071,40636.0
2016-08-05 11:40:00,114.55,114.55,114.31,114.34,35621.0,99.2157,99.2157,99.0079,99.0338,35621.0
2016-08-05 11:50:00,114.35,114.38,114.09,114.15,69785.0,99.0425,99.0685,98.8173,98.8693,69785.0
2016-08-05 12:00:00,114.17,114.27,114.12,114.22,27216.0,98.8866,98.9732,98.8433,98.9299,27216.0
2016-08-05 12:10:00,114.24,114.39,114.2,114.33,28042.0,98.9472,99.0772,98.9126,99.0252,28042.0
2016-08-05 12:20:00,114.34,114.37,114.3,114.32,31789.0,99.0338,99.0598,98.9992,99.0165,31789.0
2016-08-05 12:30:00,114.31,114.38,114.25,114.26,31041.0,99.0079,99.0685,98.9559,98.9646,31041.0
2016-08-05 12:40:00,114.25,114.38,114.23,114.29,28888.0,98.9559,99.0685,98.9386,98.9905,28888.0
2016-08-05 12:50:00,114.29,114.43,114.25,114.33,20210.0,98.9905,99.1118,98.9559,99.0252,20210.0
2016-08-05 13:00:00,114.34,114.44,114.33,114.38,17301.0,99.0338,99.1205,99.0252,99.0685,17301.0
2016-08-05 13:10:00,114.4,114.58,114.4,114.57,24600.0,99.0858,99.2417,99.0858,99.2331,24600.0
2016-08-05 13:20:00,114.57,114.57,114.49,114.54,17952.0,99.2331,99.2331,99.1638,99.2071,17952.0
2016-08-05 13:30:00,114.56,114.6,114.54,114.57,23390.0,99.2244,99.259,99.2071,99.2331,23390.0
2016-08-05 13:40:00,114.56,114.6,114.51,114.56,26191.0,99.2244,99.259,99.1811,99.2244,26191.0
2016-08-05 13:50:00,114.55,114.6,114.44,114.54,25021.0,99.2157,99.259,99.1205,99.2071,25021.0
2016-08-05 14:00:00,114.55,114.58,114.39,114.41,32978.0,99.2157,99.2417,99.0772,99.0945,32978.0
2016-08-05 14:10:00,114.41,114.5,114.41,114.49,25452.0,99.0945,99.1724,99.0945,99.1638,25452.0
2016-08-05 14:20:00,114.47,114.52,114.39,114.42,25735.0,99.1464,99.1898,99.0772,99.1031,25735.0
2016-08-05 14:30:00,114.43,114.5,114.33,114.45,25160.0,99.1118,99.1724,99.0252,99.1291,25160.0
2016-08-05 14:40:00,114.45,114.47,114.33,114.36,26292.0,99.1291,99.1464,99.0252,99.0512,26292.0
2016-08-05 14:50:00,114.37,114.54,114.33,114.51,30305.0,99.0598,99.2071,99.0252,99.1811,30305.0
2016-08-05 15:00:00,114.51,114.61,114.48,114.55,37015.0,99.1811,99.2677,99.1551,99.2157,37015.0
2016-08-05 15:10:00,114.56,114.69,114.55,114.67,42318.0,99.2244,99.337,99.2157,99.3197,42318.0
2016-08-05 15:20:00,114.67,114.74,114.6,114.71,42176.0,99.3197,99.3803,99.259,99.3543,42176.0
2016-08-05 15:30:00,114.71,114.71,114.59,114.69,72694.0,99.3543,99.3543,99.2504,99.337,72694.0
2016-08-05 15:40:00,114.69,114.7,114.49,114.49,83919.0,99.337,99.3457,99.1638,99.1638,83919.0
2016-08-05 15:50:00,114.5,114.58,114.49,114.56,138619.0,99.1724,99.2417,99.1638,99.2244,138619.0
2016-08-08 09:30:00,114.6,114.75,114.0,114.12,73566.0,99.259,99.389,98.7394,98.8433,73566.0
2016-08-08 09:40:00,114.13,114.39,113.92,114.0,44363.0,98.852,99.0772,98.6701,98.7394,44363.0
2016-08-08 09:50:00,114.0,114.22,113.96,113.96,42337.0,98.7394,98.9299,98.7047,98.7047,42337.0
2016-08-08 10:00:00,113.95,114.04,113.82,113.84,29490.0,98.6961,98.774,98.5835,98.6008,29490.0
2016-08-08 10:10:00,113.82,113.82,113.61,113.75,33038.0,98.5835,98.5835,98.4016,98.5228,33038.0
2016-08-08 10:20:00,113.76,113.85,113.73,113.77,22081.0,98.5315,98.6094,98.5055,98.5402,22081.0
2016-08-08 10:30:00,113.77,113.97,113.77,113.89,27267.0,98.5402,98.7134,98.5402,98.6441,27267.0
2016-08-08 10:40:00,113.9,113.95,113.83,113.83,20573.0,98.6527,98.6961,98.5921,98.5921,20573.0
2016-08-08 10:50:00,113.83,113.92,113.77,113.9,24880.0,98.5921,98.6701,98.5402,98.6527,24880.0
2016-08-08 11:00:00,113.9,114.07,113.9,114.07,19273.0,98.6527,98.8,98.6527,98.8,19273.0
2016-08-08 11:10:00,114.08,114.08,113.93,113.93,16909.0,98.8087,98.8087,98.6787,98.6787,16909.0
2016-08-08 11:20:00,113.95,114.03,113.94,114.01,14250.0,98.6961,98.7653,98.6874,98.748,14250.0
2016-08-08 11:30:00,114.03,114.07,114.0,114.01,15717.0,98.7653,98.8,98.7394,98.748,15717.0
2016-08-08 11:40:00,114.03,114.04,113.99,114.02,13909.0,98.7653,98.774,98.7307,98.7567,13909.0
2016-08-08 11:50:00,114.02,114.03,113.82,113.86,29048.0,98.7567,98.7653,98.5835,98.6181,29048.0
2016-08-08 12:00:00,113.86,113.92,113.75,113.75,14959.0,98.6181,98.6701,98.5228,98.5228,14959.0
2016-08-08 12:10:00,113.76,113.98,113.7,113.96,22541.0,98.5315,98.722,98.4795,98.7047,22541.0
2016-08-08 12:20:00,113.98,113.98,113.83,113.85,8553.0,98.722,98.722,98.5921,98.6094,8553.0
2016-08-08 12:30:00,113.85,113.92,113.76,113.89,13909.0,98.6094,98.6701,98.5315,98.6441,13909.0
2016-08-08 12:40:00,113.89,113.89,113.76,113.78,9336.0,98.6441,98.6441,98.5315,98.5488,9336.0
2016-08-08 12:50:00,113.79,113.86,113.69,113.75,17762.0,98.5575,98.6181,98.4709,98.5228,17762.0
2016-08-08 13:00:00,113.76,113.79,113.74,113.76,19682.0,98.5315,98.5575,98.5142,98.5315,19682.0
2016-08-08 13:10:00,113.77,113.79,113.69,113.74,16503.0,98.5402,98.5575,98.4709,98.5142,16503.0
2016-08-08 13:20:00,113.74,113.75,113.64,113.72,14531.0,98.5142,98.5228,98.4276,98.4968,14531.0
2016-08-08 13:30:00,113.72,113.73,113.61,113.62,17985.0,98.4968,98.5055,98.4016,98.4102,17985.0
2016-08-08 13:40:00,113.63,113.72,113.63,113.67,12238.0,98.4189,98.4968,98.4189,98.4535,12238.0
2016-08-08 13:50:00,113.65,113.66,113.54,113.65,21812.0,98.4362,98.4449,98.3409,98.4362,21812.0
2016-08-08 14:00:00,113.66,113.73,113.65,113.65,21642.0,98.4449,98.5055,98.4362,98.4362,21642.0
2016-08-08 14:10:00,113.66,113.71,113.55,113.57,17390.0,98.4449,98.4882,98.3496,98.3669,17390.0
2016-08-08 14:20:00,113.54,113.59,113.49,113.52,21314.0,98.3409,98.3842,98.2976,98.3236,21314.0
2016-08-08 14:30:00,113.54,113.64,113.51,113.63,18885.0,98.3409,98.4276,98.315,98.4189,18885.0
2016-08-08 14:40:00,113.66,113.72,113.66,113.7,12758.0,98.4449,98.4968,98.4449,98.4795,12758.0
2016-08-08 14:50:00,113.7,113.74,113.63,113.64,21112.0,98.4795,98.5142,98.4189,98.4276,21112.0
2016-08-08 15:00:00,113.62,113.66,113.62,113.65,21450.0,98.4102,98.4449,98.4102,98.4362,21450.0
2016-08-08 15:10:00,113.66,113.7,113.55,113.56,27762.0,98.4449,98.4795,98.3496,98.3583,27762.0
2016-08-08 15:20:00,113.56,113.59,113.51,113.58,24765.0,98.3583,98.3842,98.315,98.3756,24765.0
2016-08-08 15:30:00,113.58,113.69,113.57,113.68,34732.0,98.3756,98.4709,98.3669,98.4622,34732.0
2016-08-08 15:40:00,113.69,113.76,113.63,113.76,56863.0,98.4709,98.5315,98.4189,98.5315,56863.0
2016-08-08 15:50:00,113.74,113.77,113.67,113.69,110104.0,98.5142,98.5402,98.4535,98.4709,110104.0
2016-08-09 09:30:00,113.47,113.72,113.1,113.14,84548.0,98.2803,98.4968,97.9598,97.9945,84548.0
2016-08-09 09:40:00,113.14,113.55,113.14,113.5,55732.0,97.9945,98.3496,97.9945,98.3063,55732.0
2016-08-09 09:50:00,113.5,113.55,113.29,113.37,38891.0,98.3063,98.3496,98.1244,98.1937,38891.0
2016-08-09 10:00:00,113.41,113.5,113.3,113.49,30177.0,98.2283,98.3063,98.1331,98.2976,30177.0
2016-08-09 10:10:00,113.5,113.66,113.38,113.4,25223.0,98.3063,98.4449,98.2024,98.2197,25223.0
2016-08-09 10:20:00,113.42,113.7,113.41,113.69,23171.0,98.237,98.4795,98.2283,98.4709,23171.0
2016-08-09 10:30:00,113.69,113.69,113.48,113.56,30504.0,98.4709,98.4709,98.289,98.3583,30504.0
2016-08-09 10:40:00,113.56,113.64,113.55,113.62,24331.0,98.3583,98.4276,98.3496,98.4102,24331.0
2016-08-09 10:50:00,113.6,113.63,113.43,113.62,19899.0,98.3929,98.4189,98.2457,98.4102,19899.0
2016-08-09 11:00:00,113.64,113.81,113.63,113.76,25503.0,98.4276,98.5748,98.4189,98.5315,25503.0
2016-08-09 11:10:00,113.76,113.79,113.7,113.71,17272.0,98.5315,98.5575,98.4795,98.4882,17272.0
2016-08-09 11:20:00,113.7,113.74,113.65,113.7,16644.0,98.4795,98.5142,98.4362,98.4795,16644.0
2016-08-09 11:30:00,113.71,113.71,113.49,113.51,25039.0,98.4882,98.4882,98.2976,98.315,25039.0
2016-08-09 11:40:00,113.52,113.59,113.5,113.57,64117.0,98.3236,98.3842,98.3063,98.3669,64117.0
2016-08-09 11:50:00,113.56,113.62,113.54,113.58,19492.0,98.3583,98.4102,98.3409,98.3756,19492.0
2016-08-09 12:00:00,113.6,113.62,113.54,113.59,40682.0,98.3929,98.4102,98.3409,98.3842,40682.0
2016-08-09 12:10:00,113.57,113.6,113.51,113.51,10946.0,98.3669,98.3929,98.315,98.315,10946.0
2016-08-09 12:20:00,113.51,113.51,113.39,113.4,23429.0,98.315,98.315,98.211,98.2197,23429.0
2016-08-09 12:30:00,113.4,113.42,113.29,113.36,25401.0,98.2197,98.237,98.1244,98.185,25401.0
2016-08-09 12:40:00,113.34,113.36,113.2,113.2,26204.0,98.1677,98.185,98.0465,98.0465,26204.0
2016-08-09 12:50:00,113.19,113.24,113.15,113.21,20832.0,98.0378,98.0811,98.0031,98.0551,20832.0
2016-08-09 13:00:00,113.22,113.31,113.2,113.22,26117.0,98.0638,98.1417,98.0465,98.0638,26117.0
2016-08-09 13:10:00,113.22,113.3,113.19,113.24,30258.0,98.0638,98.1331,98.0378,98.0811,30258.0
2016-08-09 13:20:00,113.25,113.29,113.13,113.16,36593.0,98.0898,98.1244,97.9858,98.0118,36593.0
2016-08-09 13:30:00,113.15,113.27,113.13,113.14,11525.0,98.0031,98.1071,97.9858,97.9945,11525.0
2016-08-09 13:40:00,113.14,113.14,113.03,113.05,27705.0,97.9945,97.9945,97.8992,97.9165,27705.0
2016-08-09 13:50:00,113.05,113.11,112.97,113.1,28046.0,97.9165,97.9685,97.8472,97.9598,28046.0
2016-08-09 14:00:00,113.12,113.18,113.11,113.13,15869.0,97.9772,98.0291,97.9685,97.9858,15869.0
2016-08-09 14:10:00,113.15,113.24,113.13,113.24,12154.0,98.0031,98.0811,97.9858,98.0811,12154.0
2016-08-09 14:20:00,113.24,113.24,113.13,113.13,12909.0,98.0811,98.0811,97.9858,97.9858,12909.0
2016-08-09 14:30:00,113.14,113.14,113.0,113.03,19866.0,97.9945,97.9945,97.8732,97.8992,19866.0
2016-08-09 14:40:00,113.03,113.05,112.95,112.99,26649.0,97.8992,97.9165,97.8299,97.8646,26649.0
2016-08-09 14:50:00,113.01,113.04,112.95,113.0,26363.0,97.8819,97.9079,97.8299,97.8732,26363.0
2016-08-09 15:00:00,113.0,113.02,112.95,113.02,34105.0,97.8732,97.8905,97.8299,97.8905,34105.0
2016-08-09 15:10:00,113.02,113.02,112.93,112.95,33852.0,97.8905,97.8905,97.8126,97.8299,33852.0
2016-08-09 15:20:00,112.95,113.02,112.94,113.01,35736.0,97.8299,97.8905,97.8213,97.8819,35736.0
2016-08-09 15:30:00,113.01,113.03,112.94,112.94,60082.0,97.8819,97.8992,97.8213,97.8213,60082.0
2016-08-09 15:40:00,112.94,112.96,112.81,112.87,136839.0,97.8213,97.8386,97.7087,97.7606,136839.0
2016-08-09 15:50:00,112.88,112.9,112.75,112.9,231260.0,97.7693,97.7866,97.6567,97.7866,231260.0
2016-08-10 09:30:00,113.19,113.42,112.9,113.41,58025.0,98.0378,98.237,97.7866,98.2283,58025.0
2016-08-10 09:40:00,113.38,113.38,112.99,113.0,44038.0,98.2024,98.2024,97.8646,97.8732,44038.0
2016-08-10 09:50:00,113.01,113.06,112.8,112.84,29987.0,97.8819,97.9252,97.7,97.7346,29987.0
2016-08-10 10:00:00,112.81,113.15,112.8,113.1,31144.0,97.7087,98.0031,97.7,97.9598,31144.0
2016-08-10 10:10:00,113.12,113.22,112.99,113.22,15422.0,97.9772,98.0638,97.8646,98.0638,15422.0
2016-08-10 10:20:00,113.25,113.48,113.25,113.29,23154.0,98.0898,98.289,98.0898,98.1244,23154.0
2016-08-10 10:30:00,113.3,113.3,113.2,113.23,64879.0,98.1331,98.1331,98.0465,98.0724,64879.0
2016-08-10 10:40:00,113.24,113.43,113.24,113.25,20986.0,98.0811,98.2457,98.0811,98.0898,20986.0
2016-08-10 10:50:00,113.26,113.46,113.26,113.38,22258.0,98.0984,98.2716,98.0984,98.2024,22258.0
2016-08-10 11:00:00,113.38,113.41,113.22,113.26,34276.0,98.2024,98.2283,98.0638,98.0984,34276.0
2016-08-10 11:10:00,113.28,113.31,113.0,113.01,28137.0,98.1157,98.1417,97.8732,97.8819,28137.0
2016-08-10 11:20:00,113.0,113.1,112.86,113.1,34650.0,97.8732,97.9598,97.752,97.9598,34650.0
2016-08-10 11:30:00,113.1,113.31,113.05,113.3,24238.0,97.9598,98.1417,97.9165,98.1331,24238.0
2016-08-10 11:40:00,113.31,113.34,113.23,113.26,26501.0,98.1417,98.1677,98.0724,98.0984,26501.0
2016-08-10 11:50:00,113.25,113.25,113.04,113.05,26314.0,98.0898,98.0898,97.9079,97.9165,26314.0
2016-08-10 12:00:00,113.04,113.13,112.96,112.99,60888.0,97.9079,97.9858,97.8386,97.8646,60888.0
2016-08-10 12:10:00,112.99,113.25,112.98,113.24,24259.0,97.8646,98.0898,97.8559,98.0811,24259.0
2016-08-10 12:20:00,113.24,113.3,113.22,113.24,14667.0,98.0811,98.1331,98.0638,98.0811,14667.0
2016-08-10 12:30:00,113.23,113.24,113.04,113.11,15201.0,98.0724,98.0811,97.9079,97.9685,15201.0
2016-08-10 12:40:00,113.14,113.18,113.05,113.13,14869.0,97.9945,98.0291,97.9165,97.9858,14869.0
2016-08-10 12:50:00,113.15,113.17,113.1,113.12,10618.0,98.0031,98.0205,97.9598,97.9772,10618.0
2016-08-10 13:00:00,113.13,113.24,113.13,113.24,11534.0,97.9858,98.0811,97.9858,98.0811,11534.0
2016-08-10 13:10:00,113.25,113.27,113.18,113.23,11042.0,98.0898,98.1071,98.0291,98.0724,11042.0
2016-08-10 13:20:00,113.24,113.24,113.1,113.13,14759.0,98.0811,98.0811,97.9598,97.9858,14759.0
2016-08-10 13:30:00,113.12,113.12,113.03,113.08,23904.0,97.9772,97.9772,97.8992,97.9425,23904.0
2016-08-10 13:40:00,113.1,113.19,113.09,113.15,17301.0,97.9598,98.0378,97.9512,98.0031,17301.0
2016-08-10 13:50:00,113.15,113.16,112.99,113.0,26672.0,98.0031,98.0118,97.8646,97.8732,26672.0
2016-08-10 14:00:00,113.0,113.13,112.97,113.03,25063.0,97.8732,97.9858,97.8472,97.8992,25063.0
2016-08-10 14:10:00,113.05,113.25,113.04,113.09,36424.0,97.9165,98.0898,97.9079,97.9512,36424.0
2016-08-10 14:20:00,113.12,113.14,112.85,112.87,56334.0,97.9772,97.9945,97.7433,97.7606,56334.0
2016-08-10 14:30:00,112.87,112.96,112.77,112.89,30498.0,97.7606,97.8386,97.674,97.778,30498.0
2016-08-10 14:40:00,112.86,113.01,112.8,113.01,29363.0,97.752,97.8819,97.7,97.8819,29363.0
2016-08-10 14:50:00,113.02,113.06,112.96,113.01,21882.0,97.8905,97.9252,97.8386,97.8819,21882.0
2016-08-10 15:00:00,113.01,113.08,112.96,113.07,26172.0,97.8819,97.9425,97.8386,97.9339,26172.0
2016-08-10 15:10:00,113.09,113.19,113.04,113.18,23847.0,97.9512,98.0378,97.9079,98.0291,23847.0
2016-08-10 15:20:00,113.18,113.27,113.17,113.19,27326.0,98.0291,98.1071,98.0205,98.0378,27326.0
2016-08-10 15:30:00,113.19,113.24,113.13,113.17,31867.0,98.0378,98.0811,97.9858,98.0205,31867.0
2016-08-10 15:40:00,113.17,113.18,113.02,113.07,62465.0,98.0205,98.0291,97.8905,97.9339,62465.0
2016-08-10 15:50:00,113.06,113.22,112.99,113.21,106320.0,97.9252,98.0638,97.8646,98.0551,106320.0
2016-08-11 09:30:00,113.53,113.93,113.53,113.79,58107.0,98.3323,98.6787,98.3323,98.5575,58107.0
2016-08-11 09:40:00,113.8,113.8,113.58,113.59,25502.0,98.5661,98.5661,98.3756,98.3842,25502.0
2016-08-11 09:50:00,113.61,113.62,113.45,113.57,20536.0,98.4016,98.4102,98.263,98.3669,20536.0
2016-08-11 10:00:00,113.57,113.67,113.45,113.52,26195.0,98.3669,98.4535,98.263,98.3236,26195.0
2016-08-11 10:10:00,113.52,113.64,113.52,113.63,20128.0,98.3236,98.4276,98.3236,98.4189,20128.0
2016-08-11 10:20:00,113.63,113.7,113.49,113.68,14112.0,98.4189,98.4795,98.2976,98.4622,14112.0
2016-08-11 10:30:00,113.69,113.93,113.67,113.93,26030.0,98.4709,98.6787,98.4535,98.6787,26030.0
2016-08-11 10:40:00,113.94,113.99,113.88,113.88,14900.0,98.6874,98.7307,98.6354,98.6354,14900.0
2016-08-11 10:50:00,113.91,113.91,113.82,113.88,25744.0,98.6614,98.6614,98.5835,98.6354,25744.0
2016-08-11 11:00:00,113.9,113.91,113.84,113.91,25916.0,98.6527,98.6614,98.6008,98.6614,25916.0
2016-08-11 11:10:00,113.91,113.94,113.87,113.91,28456.0,98.6614,98.6874,98.6268,98.6614,28456.0
2016-08-11 11:20:00,113.9,113.93,113.88,113.92,32059.0,98.6527,98.6787,98.6354,98.6701,32059.0
2016-08-11 11:30:00,113.93,113.93,113.88,113.91,18466.0,98.6787,98.6787,98.6354,98.6614,18466.0
2016-08-11 11:40:00,113.92,113.93,113.87,113.89,19411.0,98.6701,98.6787,98.6268,98.6441,19411.0
2016-08-11 11:50:00,113.89,113.93,113.88,113.91,31981.0,98.6441,98.6787,98.6354,98.6614,31981.0
2016-08-11 12:00:00,113.91,113.91,113.85,113.87,19824.0,98.6614,98.6614,98.6094,98.6268,19824.0
2016-08-11 12:10:00,113.86,113.9,113.83,113.9,13158.0,98.6181,98.6527,98.5921,98.6527,13158.0
2016-08-11 12:20:00,113.9,113.92,113.82,113.87,23883.0,98.6527,98.6701,98.5835,98.6268,23883.0
2016-08-11 12:30:00,113.84,113.86,113.73,113.73,48622.0,98.6008,98.6181,98.5055,98.5055,48622.0
2016-08-11 12:40:00,113.71,113.77,113.68,113.69,19866.0,98.4882,98.5402,98.4622,98.4709,19866.0
2016-08-11 12:50:00,113.7,113.72,113.66,113.71,15944.0,98.4795,98.4968,98.4449,98.4882,15944.0
2016-08-11 13:00:00,113.71,113.8,113.69,113.73,25620.0,98.4882,98.5661,98.4709,98.5055,25620.0
2016-08-11 13:10:00,113.73,113.77,113.7,113.7,13460.0,98.5055,98.5402,98.4795,98.4795,13460.0
2016-08-11 13:20:00,113.69,113.73,113.61,113.61,19295.0,98.4709,98.5055,98.4016,98.4016,19295.0
2016-08-11 13:30:00,113.62,113.68,113.61,113.66,15243.0,98.4102,98.4622,98.4016,98.4449,15243.0
2016-08-11 13:40:00,113.67,113.75,113.66,113.75,16275.0,98.4535,98.5228,98.4449,98.5228,16275.0
2016-08-11 13:50:00,113.75,113.79,113.63,113.64,15844.0,98.5228,98.5575,98.4189,98.4276,15844.0
2016-08-11 14:00:00,113.65,113.73,113.63,113.65,11359.0,98.4362,98.5055,98.4189,98.4362,11359.0
2016-08-11 14:10:00,113.66,113.73,113.63,113.64,16562.0,98.4449,98.5055,98.4189,98.4276,16562.0
2016-08-11 14:20:00,113.65,113.66,113.6,113.64,15571.0,98.4362,98.4449,98.3929,98.4276,15571.0
2016-08-11 14:30:00,113.62,113.68,113.59,113.65,15779.0,98.4102,98.4622,98.3842,98.4362,15779.0
2016-08-11 14:40:00,113.64,113.72,113.62,113.63,13442.0,98.4276,98.4968,98.4102,98.4189,13442.0
2016-08-11 14:50:00,113.63,113.72,113.5,113.53,23731.0,98.4189,98.4968,98.3063,98.3323,23731.0
2016-08-11 15:00:00,113.55,113.61,113.5,113.53,23641.0,98.3496,98.4016,98.3063,98.3323,23641.0
2016-08-11 15:10:00,113.54,113.59,113.5,113.52,21160.0,98.3409,98.3842,98.3063,98.3236,21160.0
2016-08-11 15:20:00,113.52,113.52,113.39,113.45,33685.0,98.3236,98.3236,98.211,98.263,33685.0
2016-08-11 15:30:00,113.45,113.48,113.41,113.43,29500.0,98.263,98.289,98.2283,98.2457,29500.0
2016-08-11 15:40:00,113.44,113.55,113.41,113.52,46414.0,98.2543,98.3496,98.2283,98.3236,46414.0
2016-08-11 15:50:00,113.51,113.51,113.38,113.39,94793.0,98.315,98.315,98.2024,98.211,94793.0
2016-08-12 09:30:00,113.2,113.55,113.12,113.21,54891.0,98.0465,98.3496,97.9772,98.0551,54891.0
2016-08-12 09:40:00,113.2,113.22,113.04,113.12,22813.0,98.0465,98.0638,97.9079,97.9772,22813.0
2016-08-12 09:50:00,113.08,113.09,112.97,113.01,25205.0,97.9425,97.9512,97.8472,97.8819,25205.0
2016-08-12 10:00:00,113.01,113.01,112.81,112.91,36413.0,97.8819,97.8819,97.7087,97.7953,36413.0
2016-08-12 10:10:00,112.91,113.05,112.73,112.95,25688.0,97.7953,97.9165,97.6394,97.8299,25688.0
2016-08-12 10:20:00,112.94,112.94,112.76,112.77,24570.0,97.8213,97.8213,97.6654,97.674,24570.0
2016-08-12 10:30:00,112.78,112.8,112.67,112.75,32585.0,97.6827,97.7,97.5874,97.6567,32585.0
2016-08-12 10:40:00,112.74,112.96,112.7,112.95,16806.0,97.648,97.8386,97.6134,97.8299,16806.0
2016-08-12 10:50:00,112.96,113.08,112.96,113.03,14451.0,97.8386,97.9425,97.8386,97.8992,14451.0
2016-08-12 11:00:00,113.02,113.11,112.98,113.11,19783.0,97.8905,97.9685,97.8559,97.9685,19783.0
2016-08-12 11:10:00,113.12,113.12,113.01,113.06,14695.0,97.9772,97.9772,97.8819,97.9252,14695.0
2016-08-12 11:20:00,113.06,113.18,113.01,113.17,30542.0,97.9252,98.0291,97.8819,98.0205,30542.0
2016-08-12 11:30:00,113.18,113.18,113.03,113.09,14003.0,98.0291,98.0291,97.8992,97.9512,14003.0
2016-08-12 11:40:00,113.06,113.11,113.02,113.1,9894.0,97.9252,97.9685,97.8905,97.9598,9894.0
2016-08-12 11:50:00,113.09,113.1,113.01,113.08,9506.0,97.9512,97.9598,97.8819,97.9425,9506.0
2016-08-12 12:00:00,113.08,113.08,112.94,112.98,14961.0,97.9425,97.9425,97.8213,97.8559,14961.0
2016-08-12 12:10:00,112.98,113.03,112.93,112.98,8930.0,97.8559,97.8992,97.8126,97.8559,8930.0
2016-08-12 12:20:00,112.97,113.05,112.97,113.02,12337.0,97.8472,97.9165,97.8472,97.8905,12337.0
2016-08-12 12:30:00,113.0,113.07,112.98,113.07,17054.0,97.8732,97.9339,97.8559,97.9339,17054.0
2016-08-12 12:40:00,113.07,113.1,113.02,113.06,14913.0,97.9339,97.9598,97.8905,97.9252,14913.0
2016-08-12 12:50:00,113.06,113.07,113.0,113.01,10941.0,97.9252,97.9339,97.8732,97.8819,10941.0
2016-08-12 13:00:00,113.01,113.01,112.88,112.92,15123.0,97.8819,97.8819,97.7693,97.8039,15123.0
2016-08-12 13:10:00,112.94,112.98,112.93,112.94,9026.0,97.8213,97.8559,97.8126,97.8213,9026.0
2016-08-12 13:20:00,112.95,112.96,112.83,112.83,15848.0,97.8299,97.8386,97.726,97.726,15848.0
2016-08-12 13:30:00,112.83,112.83,112.73,112.76,33211.0,97.726,97.726,97.6394,97.6654,33211.0
2016-08-12 13:40:00,112.77,112.83,112.76,112.77,10359.0,97.674,97.726,97.6654,97.674,10359.0
2016-08-12 13:50:00,112.77,112.96,112.75,112.9,14067.0,97.674,97.8386,97.6567,97.7866,14067.0
2016-08-12 14:00:00,112.89,112.94,112.85,112.91,17903.0,97.778,97.8213,97.7433,97.7953,17903.0
2016-08-12 14:10:00,112.92,112.93,112.88,112.91,15925.0,97.8039,97.8126,97.7693,97.7953,15925.0
2016-08-12 14:20:00,112.89,112.94,112.86,112.87,20565.0,97.778,97.8213,97.752,97.7606,20565.0
2016-08-12 14:30:00,112.88,112.99,112.88,112.96,13486.0,97.7693,97.8646,97.7693,97.8386,13486.0
2016-08-12 14:40:00,112.96,113.06,112.94,113.06,29947.0,97.8386,97.9252,97.8213,97.9252,29947.0
2016-08-12 14:50:00,113.05,113.05,112.92,113.03,51253.0,97.9165,97.9165,97.8039,97.8992,51253.0
2016-08-12 15:00:00,113.03,113.04,112.99,113.04,30733.0,97.8992,97.9079,97.8646,97.9079,30733.0
2016-08-12 15:10:00,113.04,113.06,112.99,113.03,33387.0,97.9079,97.9252,97.8646,97.8992,33387.0
2016-08-12 15:20:00,113.03,113.06,113.01,113.04,44211.0,97.8992,97.9252,97.8819,97.9079,44211.0
2016-08-12 15:30:00,113.04,113.16,112.98,113.13,46095.0,97.9079,98.0118,97.8559,97.9858,46095.0
2016-08-12 15:40:00,113.12,113.2,113.11,113.15,75365.0,97.9772,98.0465,97.9685,98.0031,75365.0
2016-08-12 15:50:00,113.14,113.15,113.01,113.03,132814.0,97.9945,98.0031,97.8819,97.8992,132814.0
2016-08-15 09:30:00,113.0,113.44,112.75,113.28,193599.0,97.8732,98.2543,97.6567,98.1157,193599.0
2016-08-15 09:40:00,113.28,113.65,113.06,113.6,95143.0,98.1157,98.4362,97.9252,98.3929,95143.0
2016-08-15 09:50:00,113.59,113.66,113.32,113.56,103772.0,98.3842,98.4449,98.1504,98.3583,103772.0
2016-08-15 10:00:00,113.58,113.73,113.51,113.58,48676.0,98.3756,98.5055,98.315,98.3756,48676.0
2016-08-15 10:10:00,113.59,113.64,113.32,113.35,53108.0,98.3842,98.4276,98.1504,98.1764,53108.0
2016-08-15 10:20:00,113.34,113.53,113.28,113.53,24059.0,98.1677,98.3323,98.1157,98.3323,24059.0
2016-08-15 10:30:00,113.57,113.68,113.5,113.68,26809.0,98.3669,98.4622,98.3063,98.4622,26809.0
2016-08-15 10:40:00,113.7,113.95,113.67,113.92,41759.0,98.4795,98.6961,98.4535,98.6701,41759.0
2016-08-15 10:50:00,113.93,113.95,113.81,113.95,21078.0,98.6787,98.6961,98.5748,98.6961,21078.0
2016-08-15 11:00:00,113.94,113.95,113.84,113.88,24055.0,98.6874,98.6961,98.6008,98.6354,24055.0
2016-08-15 11:10:00,113.91,114.01,113.87,113.92,33606.0,98.6614,98.748,98.6268,98.6701,33606.0
2016-08-15 11:20:00,113.92,114.11,113.92,114.0,36396.0,98.6701,98.8346,98.6701,98.7394,36396.0
2016-08-15 11:30:00,113.99,113.99,113.76,113.76,42047.0,98.7307,98.7307,98.5315,98.5315,42047.0
2016-08-15 11:40:00,113.76,113.78,113.66,113.73,34525.0,98.5315,98.5488,98.4449,98.5055,34525.0
2016-08-15 11:50:00,113.73,113.75,113.65,113.68,17409.0,98.5055,98.5228,98.4362,98.4622,17409.0
2016-08-15 12:00:00,113.68,113.7,113.6,113.65,33842.0,98.4622,98.4795,98.3929,98.4362,33842.0
2016-08-15 12:10:00,113.66,113.82,113.66,113.8,21874.0,98.4449,98.5835,98.4449,98.5661,21874.0
2016-08-15 12:20:00,113.8,113.85,113.77,113.78,7279.0,98.5661,98.6094,98.5402,98.5488,7279.0
2016-08-15 12:30:00,113.79,113.8,113.53,113.53,55128.0,98.5575,98.5661,98.3323,98.3323,55128.0
2016-08-15 12:40:00,113.53,113.64,113.52,113.56,24855.0,98.3323,98.4276,98.3236,98.3583,24855.0
2016-08-15 12:50:00,113.57,113.59,113.44,113.46,46913.0,98.3669,98.3842,98.2543,98.2716,46913.0
2016-08-15 13:00:00,113.48,113.54,113.36,113.37,71776.0,98.289,98.3409,98.185,98.1937,71776.0
2016-08-15 13:10:00,113.38,113.42,113.31,113.39,42080.0,98.2024,98.237,98.1417,98.211,42080.0
2016-08-15 13:20:00,113.37,113.55,113.35,113.55,27744.0,98.1937,98.3496,98.1764,98.3496,27744.0
2016-08-15 13:30:00,113.56,113.57,113.44,113.5,41534.0,98.3583,98.3669,98.2543,98.3063,41534.0
2016-08-15 13:40:00,113.48,113.65,113.48,113.61,18393.0,98.289,98.4362,98.289,98.4016,18393.0
2016-08-15 13:50:00,113.63,113.66,113.52,113.59,62216.0,98.4189,98.4449,98.3236,98.3842,62216.0
2016-08-15 14:00:00,113.59,113.7,113.58,113.66,19236.0,98.3842,98.4795,98.3756,98.4449,19236.0
2016-08-15 14:10:00,113.65,113.7,113.63,113.7,23992.0,98.4362,98.4795,98.4189,98.4795,23992.0
2016-08-15 14:20:00,113.7,113.78,113.66,113.78,23342.0,98.4795,98.5488,98.4449,98.5488,23342.0
2016-08-15 14:30:00,113.78,113.8,113.73,113.79,23712.0,98.5488,98.5661,98.5055,98.5575,23712.0
2016-08-15 14:40:00,113.79,113.81,113.72,113.79,13366.0,98.5575,98.5748,98.4968,98.5575,13366.0
2016-08-15 14:50:00,113.81,113.81,113.66,113.66,21774.0,98.5748,98.5748,98.4449,98.4449,21774.0
2016-08-15 15:00:00,113.67,113.7,113.62,113.66,40442.0,98.4535,98.4795,98.4102,98.4449,40442.0
2016-08-15 15:10:00,113.66,113.7,113.61,113.65,28246.0,98.4449,98.4795,98.4016,98.4362,28246.0
2016-08-15 15:20:00,113.65,113.67,113.56,113.65,64530.0,98.4362,98.4535,98.3583,98.4362,64530.0
2016-08-15 15:30:00,113.65,113.65,113.58,113.59,88159.0,98.4362,98.4362,98.3756,98.3842,88159.0
2016-08-15 15:40:00,113.58,113.65,113.58,113.62,100593.0,98.3756,98.4362,98.3756,98.4102,100593.0
2016-08-15 15:50:00,113.63,113.63,113.56,113.58,195418.0,98.4189,98.4189,98.3583,98.3756,195418.0
2016-08-16 09:30:00,113.1,113.25,112.81,112.89,54529.0,97.9598,98.0898,97.7087,97.778,54529.0
2016-08-16 09:40:00,112.9,112.95,112.8,112.91,24350.0,97.7866,97.8299,97.7,97.7953,24350.0
2016-08-16 09:50:00,112.91,112.98,112.7,112.71,41450.0,97.7953,97.8559,97.6134,97.622,41450.0
2016-08-16 10:00:00,112.71,112.87,112.5,112.7,45506.0,97.622,97.7606,97.4402,97.6134,45506.0
2016-08-16 10:10:00,112.72,112.84,112.57,112.64,32925.0,97.6307,97.7346,97.5008,97.5614,32925.0
2016-08-16 10:20:00,112.65,112.69,112.49,112.63,68508.0,97.5701,97.6047,97.4315,97.5528,68508.0
2016-08-16 10:30:00,112.61,112.63,112.34,112.52,68716.0,97.5354,97.5528,97.3016,97.4575,68716.0
2016-08-16 10:40:00,112.52,112.81,112.5,112.79,72568.0,97.4575,97.7087,97.4402,97.6913,72568.0
2016-08-16 10:50:00,112.79,112.85,112.67,112.73,49674.0,97.6913,97.7433,97.5874,97.6394,49674.0
2016-08-16 11:00:00,112.73,112.93,112.73,112.93,77072.0,97.6394,97.8126,97.6394,97.8126,77072.0
2016-08-16 11:10:00,112.92,112.97,112.77,112.83,31526.0,97.8039,97.8472,97.674,97.726,31526.0
2016-08-16 11:20:00,112.83,112.92,112.76,112.78,38526.0,97.726,97.8039,97.6654,97.6827,38526.0
2016-08-16 11:30:00,112.79,112.86,112.64,112.85,26483.0,97.6913,97.752,97.5614,97.7433,26483.0
2016-08-16 11:40:00,112.83,112.94,112.8,112.92,21218.0,97.726,97.8213,97.7,97.8039,21218.0
2016-08-16 11:50:00,112.92,112.99,112.82,112.99,21114.0,97.8039,97.8646,97.7173,97.8646,21114.0
2016-08-16 12:00:00,112.96,113.03,112.87,113.0,27949.0,97.8386,97.8992,97.7606,97.8732,27949.0
2016-08-16 12:10:00,113.01,113.03,112.92,113.0,23061.0,97.8819,97.8992,97.8039,97.8732,23061.0
2016-08-16 12:20:00,113.01,113.01,112.92,112.97,16720.0,97.8819,97.8819,97.8039,97.8472,16720.0
2016-08-16 12:30:00,112.97,113.05,112.97,113.01,16055.0,97.8472,97.9165,97.8472,97.8819,16055.0
2016-08-16 12:40:00,113.01,113.17,113.0,113.16,19792.0,97.8819,98.0205,97.8732,98.0118,19792.0
2016-08-16 12:50:00,113.15,113.16,113.05,113.11,18866.0,98.0031,98.0118,97.9165,97.9685,18866.0
2016-08-16 13:00:00,113.1,113.1,113.01,113.06,12781.0,97.9598,97.9598,97.8819,97.9252,12781.0
2016-08-16 13:10:00,113.05,113.06,112.92,112.93,20664.0,97.9165,97.9252,97.8039,97.8126,20664.0
2016-08-16 13:20:00,112.94,112.98,112.86,112.87,80607.0,97.8213,97.8559,97.752,97.7606,80607.0
2016-08-16 13:30:00,112.87,112.93,112.82,112.83,33876.0,97.7606,97.8126,97.7173,97.726,33876.0
2016-08-16 13:40:00,112.83,112.87,112.77,112.8,48195.0,97.726,97.7606,97.674,97.7,48195.0
2016-08-16 13:50:00,112.8,112.88,112.8,112.83,41907.0,97.7,97.7693,97.7,97.726,41907.0
2016-08-16 14:00:00,112.84,112.95,112.83,112.87,22918.0,97.7346,97.8299,97.726,97.7606,22918.0
2016-08-16 14:10:00,112.88,112.95,112.83,112.87,34961.0,97.7693,97.8299,97.726,97.7606,34961.0
2016-08-16 14:20:00,112.86,113.06,112.85,113.01,29001.0,97.752,97.9252,97.7433,97.8819,29001.0
2016-08-16 14:30:00,113.02,113.06,112.94,113.05,28891.0,97.8905,97.9252,97.8213,97.9165,28891.0
2016-08-16 14:40:00,113.05,113.16,113.03,113.15,24171.0,97.9165,98.0118,97.8992,98.0031,24171.0
2016-08-16 14:50:00,113.15,113.24,113.12,113.21,25131.0,98.0031,98.0811,97.9772,98.0551,25131.0
2016-08-16 15:00:00,113.22,113.22,113.17,113.18,24997.0,98.0638,98.0638,98.0205,98.0291,24997.0
2016-08-16 15:10:00,113.17,113.18,113.1,113.13,26298.0,98.0205,98.0291,97.9598,97.9858,26298.0
2016-08-16 15:20:00,113.12,113.26,113.12,113.24,28888.0,97.9772,98.0984,97.9772,98.0811,28888.0
2016-08-16 15:30:00,113.24,113.25,113.11,113.15,41058.0,98.0811,98.0898,97.9685,98.0031,41058.0
2016-08-16 15:40:00,113.16,113.23,113.06,113.22,81401.0,98.0118,98.0724,97.9252,98.0638,81401.0
2016-08-16 15:50:00,113.21,113.21,112.99,113.0,150794.0,98.0551,98.0551,97.8646,97.8732,150794.0
2016-08-17 09:30:00,113.09,113.31,113.08,113.16,53620.0,97.9512,98.1417,97.9425,98.0118,53620.0
2016-08-17 09:40:00,113.15,113.72,113.1,113.64,29652.0,98.0031,98.4968,97.9598,98.4276,29652.0
2016-08-17 09:50:00,113.63,113.63,113.3,113.3,27563.0,98.4189,98.4189,98.1331,98.1331,27563.0
2016-08-17 10:00:00,113.3,113.35,112.94,113.05,45726.0,98.1331,98.1764,97.8213,97.9165,45726.0
2016-08-17 10:10:00,113.03,113.06,112.93,112.96,23756.0,97.8992,97.9252,97.8126,97.8386,23756.0
2016-08-17 10:20:00,112.95,113.06,112.86,112.93,32553.0,97.8299,97.9252,97.752,97.8126,32553.0
2016-08-17 10:30:00,112.94,112.98,112.82,112.93,32955.0,97.8213,97.8559,97.7173,97.8126,32955.0
2016-08-17 10:40:00,112.93,112.97,112.78,112.83,19729.0,97.8126,97.8472,97.6827,97.726,19729.0
2016-08-17 10:50:00,112.82,112.89,112.82,112.87,15281.0,97.7173,97.778,97.7173,97.7606,15281.0
2016-08-17 11:00:00,112.89,112.92,112.84,112.91,24946.0,97.778,97.8039,97.7346,97.7953,24946.0
2016-08-17 11:10:00,112.92,112.98,112.85,112.89,28324.0,97.8039,97.8559,97.7433,97.778,28324.0
2016-08-17 11:20:00,112.87,112.99,112.67,112.68,50920.0,97.7606,97.8646,97.5874,97.5961,50920.0
2016-08-17 11:30:00,112.68,112.82,112.68,112.71,16805.0,97.5961,97.7173,97.5961,97.622,16805.0
2016-08-17 11:40:00,112.72,112.72,112.52,112.53,28234.0,97.6307,97.6307,97.4575,97.4661,28234.0
2016-08-17 11:50:00,112.52,112.55,112.41,112.43,26585.0,97.4575,97.4835,97.3622,97.3795,26585.0
2016-08-17 12:00:00,112.42,112.5,112.41,112.46,17479.0,97.3709,97.4402,97.3622,97.4055,17479.0
2016-08-17 12:10:00,112.47,112.52,112.46,112.48,13450.0,97.4142,97.4575,97.4055,97.4228,13450.0
2016-08-17 12:20:00,112.48,112.55,112.48,112.48,24399.0,97.4228,97.4835,97.4228,97.4228,24399.0
2016-08-17 12:30:00,112.5,112.5,112.47,112.47,27666.0,97.4402,97.4402,97.4142,97.4142,27666.0
2016-08-17 12:40:00,112.48,112.8,112.41,112.8,45616.0,97.4228,97.7,97.3622,97.7,45616.0
2016-08-17 12:50:00,112.82,112.87,112.59,112.63,16573.0,97.7173,97.7606,97.5181,97.5528,16573.0
2016-08-17 13:00:00,112.64,112.66,112.55,112.66,18105.0,97.5614,97.5787,97.4835,97.5787,18105.0
2016-08-17 13:10:00,112.68,112.71,112.58,112.63,11754.0,97.5961,97.622,97.5095,97.5528,11754.0
2016-08-17 13:20:00,112.64,112.68,112.6,112.63,16436.0,97.5614,97.5961,97.5268,97.5528,16436.0
2016-08-17 13:30:00,112.64,112.8,112.54,112.8,17547.0,97.5614,97.7,97.4748,97.7,17547.0
2016-08-17 13:40:00,112.82,112.89,112.73,112.75,27108.0,97.7173,97.778,97.6394,97.6567,27108.0
2016-08-17 13:50:00,112.73,112.76,112.56,112.61,21647.0,97.6394,97.6654,97.4921,97.5354,21647.0
2016-08-17 14:00:00,112.61,112.88,112.43,112.87,20990.0,97.5354,97.7693,97.3795,97.7606,20990.0
2016-08-17 14:10:00,112.88,113.07,112.83,112.89,30292.0,97.7693,97.9339,97.726,97.778,30292.0
2016-08-17 14:20:00,112.9,113.06,112.79,112.96,17673.0,97.7866,97.9252,97.6913,97.8386,17673.0
2016-08-17 14:30:00,112.99,113.0,112.83,112.91,17418.0,97.8646,97.8732,97.726,97.7953,17418.0
2016-08-17 14:40:00,112.89,113.04,112.81,112.97,16945.0,97.778,97.9079,97.7087,97.8472,16945.0
2016-08-17 14:50:00,112.98,113.0,112.87,112.94,19368.0,97.8559,97.8732,97.7606,97.8213,19368.0
2016-08-17 15:00:00,112.96,112.98,112.83,112.9,22637.0,97.8386,97.8559,97.726,97.7866,22637.0
2016-08-17 15:10:00,112.9,112.92,112.84,112.87,27405.0,97.7866,97.8039,97.7346,97.7606,27405.0
2016-08-17 15:20:00,112.87,112.98,112.86,112.96,20757.0,97.7606,97.8559,97.752,97.8386,20757.0
2016-08-17 15:30:00,112.97,113.02,112.89,113.02,41976.0,97.8472,97.8905,97.778,97.8905,41976.0
2016-08-17 15:40:00,113.01,113.06,112.91,113.03,57357.0,97.8819,97.9252,97.7953,97.8992,57357.0
2016-08-17 15:50:00,113.04,113.07,112.9,112.92,146311.0,97.9079,97.9339,97.7866,97.8039,146311.0
2016-08-18 09:30:00,112.74,113.04,112.46,112.98,38629.0,97.648,97.9079,97.4055,97.8559,38629.0
2016-08-18 09:40:00,112.95,113.11,112.7,113.11,28451.0,97.8299,97.9685,97.6134,97.9685,28451.0
2016-08-18 09:50:00,113.05,113.11,112.89,113.03,18494.0,97.9165,97.9685,97.778,97.8992,18494.0
2016-08-18 10:00:00,113.04,113.09,112.9,112.93,25520.0,97.9079,97.9512,97.7866,97.8126,25520.0
2016-08-18 10:10:00,112.95,113.08,112.94,113.01,18088.0,97.8299,97.9425,97.8213,97.8819,18088.0
2016-08-18 10:20:00,113.03,113.05,112.77,112.83,39558.0,97.8992,97.9165,97.674,97.726,39558.0
2016-08-18 10:30:00,112.84,113.14,112.84,113.05,17692.0,97.7346,97.9945,97.7346,97.9165,17692.0
2016-08-18 10:40:00,113.03,113.03,112.79,112.82,22729.0,97.8992,97.8992,97.6913,97.7173,22729.0
2016-08-18 10:50:00,112.83,112.94,112.81,112.92,16158.0,97.726,97.8213,97.7087,97.8039,16158.0
2016-08-18 11:00:00,112.94,112.97,112.75,112.75,53976.0,97.8213,97.8472,97.6567,97.6567,53976.0
2016-08-18 11:10:00,112.77,112.86,112.7,112.82,23571.0,97.674,97.752,97.6134,97.7173,23571.0
2016-08-18 11:20:00,112.82,112.82,112.64,112.69,33344.0,97.7173,97.7173,97.5614,97.6047,33344.0
2016-08-18 11:30:00,112.7,112.71,112.62,112.64,17060.0,97.6134,97.622,97.5441,97.5614,17060.0
2016-08-18 11:40:00,112.64,112.64,112.58,112.62,11505.0,97.5614,97.5614,97.5095,97.5441,11505.0
2016-08-18 11:50:00,112.61,112.67,112.48,112.51,22886.0,97.5354,97.5874,97.4228,97.4488,22886.0
2016-08-18 12:00:00,112.52,112.53,112.21,112.25,88556.0,97.4575,97.4661,97.189,97.2236,88556.0
2016-08-18 12:10:00,112.25,112.29,111.98,112.0,199604.0,97.2236,97.2583,96.9898,97.0071,199604.0
2016-08-18 12:20:00,111.98,112.05,111.94,111.99,108747.0,96.9898,97.0504,96.9551,96.9984,108747.0
2016-08-18 12:30:00,111.99,112.02,111.92,112.0,54212.0,96.9984,97.0244,96.9378,97.0071,54212.0
2016-08-18 12:40:00,112.01,112.12,111.94,112.11,52007.0,97.0158,97.111,96.9551,97.1024,52007.0
2016-08-18 12:50:00,112.12,112.17,112.06,112.12,28701.0,97.111,97.1543,97.0591,97.111,28701.0
2016-08-18 13:00:00,112.13,112.31,112.09,112.31,80827.0,97.1197,97.2756,97.085,97.2756,80827.0
2016-08-18 13:10:00,112.31,112.38,112.27,112.31,30797.0,97.2756,97.3362,97.2409,97.2756,30797.0
2016-08-18 13:20:00,112.32,112.44,112.31,112.39,21415.0,97.2843,97.3882,97.2756,97.3449,21415.0
2016-08-18 13:30:00,112.37,112.4,112.3,112.37,18091.0,97.3276,97.3535,97.2669,97.3276,18091.0
2016-08-18 13:40:00,112.38,112.45,112.31,112.38,54373.0,97.3362,97.3969,97.2756,97.3362,54373.0
2016-08-18 13:50:00,112.39,112.43,112.25,112.3,49503.0,97.3449,97.3795,97.2236,97.2669,49503.0
2016-08-18 14:00:00,112.3,112.35,112.27,112.31,20748.0,97.2669,97.3102,97.2409,97.2756,20748.0
2016-08-18 14:10:00,112.31,112.38,112.26,112.33,22372.0,97.2756,97.3362,97.2323,97.2929,22372.0
2016-08-18 14:20:00,112.34,112.35,112.28,112.29,12673.0,97.3016,97.3102,97.2496,97.2583,12673.0
2016-08-18 14:30:00,112.28,112.39,112.21,112.22,30369.0,97.2496,97.3449,97.189,97.1976,30369.0
2016-08-18 14:40:00,112.24,112.31,112.23,112.25,16301.0,97.215,97.2756,97.2063,97.2236,16301.0
2016-08-18 14:50:00,112.25,112.25,112.16,112.2,13944.0,97.2236,97.2236,97.1457,97.1803,13944.0
2016-08-18 15:00:00,112.21,112.31,112.2,112.3,24987.0,97.189,97.2756,97.1803,97.2669,24987.0
2016-08-18 15:10:00,112.3,112.36,112.25,112.36,22665.0,97.2669,97.3189,97.2236,97.3189,22665.0
2016-08-18 15:20:00,112.37,112.43,112.35,112.37,28660.0,97.3276,97.3795,97.3102,97.3276,28660.0
2016-08-18 15:30:00,112.38,112.38,112.23,112.24,61484.0,97.3362,97.3362,97.2063,97.215,61484.0
2016-08-18 15:40:00,112.24,112.31,112.21,112.23,66484.0,97.215,97.2756,97.189,97.2063,66484.0
2016-08-18 15:50:00,112.24,112.49,112.23,112.38,265866.0,97.215,97.4315,97.2063,97.3362,265866.0
2016-08-19 09:30:00,112.21,112.27,111.73,112.15,174908.0,97.189,97.2409,96.7732,97.137,174908.0
2016-08-19 09:40:00,112.09,112.5,112.05,112.18,33795.0,97.085,97.4402,97.0504,97.163,33795.0
2016-08-19 09:50:00,112.23,112.62,112.21,112.62,28820.0,97.2063,97.5441,97.189,97.5441,28820.0
2016-08-19 10:00:00,112.59,112.75,112.52,112.73,22090.0,97.5181,97.6567,97.4575,97.6394,22090.0
2016-08-19 10:10:00,112.73,112.74,112.6,112.71,26010.0,97.6394,97.648,97.5268,97.622,26010.0
2016-08-19 10:20:00,112.68,112.92,112.64,112.86,23671.0,97.5961,97.8039,97.5614,97.752,23671.0
2016-08-19 10:30:00,112.89,112.89,112.7,112.81,18552.0,97.778,97.778,97.6134,97.7087,18552.0
2016-08-19 10:40:00,112.81,112.81,112.55,112.58,31354.0,97.7087,97.7087,97.4835,97.5095,31354.0
2016-08-19 10:50:00,112.59,112.66,112.55,112.61,23935.0,97.5181,97.5787,97.4835,97.5354,23935.0
2016-08-19 11:00:00,112.6,112.64,112.42,112.45,29982.0,97.5268,97.5614,97.3709,97.3969,29982.0
2016-08-19 11:10:00,112.43,112.71,112.43,112.68,48059.0,97.3795,97.622,97.3795,97.5961,48059.0
2016-08-19 11:20:00,112.68,112.86,112.66,112.71,42815.0,97.5961,97.752,97.5787,97.622,42815.0
2016-08-19 11:30:00,112.71,112.85,112.7,112.73,24145.0,97.622,97.7433,97.6134,97.6394,24145.0
2016-08-19 11:40:00,112.74,112.94,112.73,112.93,24576.0,97.648,97.8213,97.6394,97.8126,24576.0
2016-08-19 11:50:00,112.95,112.97,112.81,112.88,10060.0,97.8299,97.8472,97.7087,97.7693,10060.0
2016-08-19 12:00:00,112.89,112.93,112.82,112.88,16088.0,97.778,97.8126,97.7173,97.7693,16088.0
2016-08-19 12:10:00,112.9,112.97,112.78,112.82,11344.0,97.7866,97.8472,97.6827,97.7173,11344.0
2016-08-19 12:20:00,112.84,112.98,112.81,112.94,15298.0,97.7346,97.8559,97.7087,97.8213,15298.0
2016-08-19 12:30:00,112.95,113.0,112.88,112.91,14997.0,97.8299,97.8732,97.7693,97.7953,14997.0
2016-08-19 12:40:00,112.87,112.97,112.84,112.92,7079.0,97.7606,97.8472,97.7346,97.8039,7079.0
2016-08-19 12:50:00,112.89,112.94,112.86,112.88,13581.0,97.778,97.8213,97.752,97.7693,13581.0
2016-08-19 13:00:00,112.9,112.9,112.8,112.88,9389.0,97.7866,97.7866,97.7,97.7693,9389.0
2016-08-19 13:10:00,112.88,112.92,112.82,112.84,6835.0,97.7693,97.8039,97.7173,97.7346,6835.0
2016-08-19 13:20:00,112.82,112.99,112.79,112.96,17726.0,97.7173,97.8646,97.6913,97.8386,17726.0
2016-08-19 13:30:00,112.93,112.98,112.85,112.92,9655.0,97.8126,97.8559,97.7433,97.8039,9655.0
2016-08-19 13:40:00,112.92,113.01,112.92,113.0,16748.0,97.8039,97.8819,97.8039,97.8732,16748.0
2016-08-19 13:50:00,113.0,113.05,112.94,113.02,25153.0,97.8732,97.9165,97.8213,97.8905,25153.0
2016-08-19 14:00:00,113.01,113.01,112.92,112.96,14653.0,97.8819,97.8819,97.8039,97.8386,14653.0
2016-08-19 14:10:00,112.95,113.0,112.94,112.95,12503.0,97.8299,97.8732,97.8213,97.8299,12503.0
2016-08-19 14:20:00,112.95,113.04,112.94,113.04,18925.0,97.8299,97.9079,97.8213,97.9079,18925.0
2016-08-19 14:30:00,113.06,113.12,113.04,113.06,15365.0,97.9252,97.9772,97.9079,97.9252,15365.0
2016-08-19 14:40:00,113.07,113.15,113.03,113.04,18895.0,97.9339,98.0031,97.8992,97.9079,18895.0
2016-08-19 14:50:00,113.06,113.11,113.05,113.09,36472.0,97.9252,97.9685,97.9165,97.9512,36472.0
2016-08-19 15:00:00,113.1,113.11,113.04,113.06,27973.0,97.9598,97.9685,97.9079,97.9252,27973.0
2016-08-19 15:10:00,113.07,113.07,112.96,112.98,31748.0,97.9339,97.9339,97.8386,97.8559,31748.0
2016-08-19 15:20:00,113.0,113.14,112.96,113.14,17167.0,97.8732,97.9945,97.8386,97.9945,17167.0
2016-08-19 15:30:00,113.13,113.15,113.02,113.05,36824.0,97.9858,98.0031,97.8905,97.9165,36824.0
2016-08-19 15:40:00,113.05,113.05,112.97,112.97,40724.0,97.9165,97.9165,97.8472,97.8472,40724.0
2016-08-19 15:50:00,112.98,113.06,112.98,113.04,88872.0,97.8559,97.9252,97.8559,97.9079,88872.0
2016-08-22 09:30:00,112.73,112.87,112.54,112.68,38667.0,97.6394,97.7606,97.4748,97.5961,38667.0
2016-08-22 09:40:00,112.68,112.7,112.36,112.36,16374.0,97.5961,97.6134,97.3189,97.3189,16374.0
2016-08-22 09:50:00,112.4,112.71,112.37,112.69,19542.0,97.3535,97.622,97.3276,97.6047,19542.0
2016-08-22 10:00:00,112.68,112.77,112.49,112.76,16057.0,97.5961,97.674,97.4315,97.6654,16057.0
2016-08-22 10:10:00,112.76,113.09,112.76,113.04,27126.0,97.6654,97.9512,97.6654,97.9079,27126.0
2016-08-22 10:20:00,113.03,113.42,113.03,113.35,37846.0,97.8992,98.237,97.8992,98.1764,37846.0
2016-08-22 10:30:00,113.37,113.42,113.32,113.33,21598.0,98.1937,98.237,98.1504,98.1591,21598.0
2016-08-22 10:40:00,113.34,113.43,113.28,113.31,50226.0,98.1677,98.2457,98.1157,98.1417,50226.0
2016-08-22 10:50:00,113.31,113.56,113.31,113.54,22199.0,98.1417,98.3583,98.1417,98.3409,22199.0
2016-08-22 11:00:00,113.56,113.6,113.37,113.37,27765.0,98.3583,98.3929,98.1937,98.1937,27765.0
2016-08-22 11:10:00,113.38,113.48,113.37,113.39,17576.0,98.2024,98.289,98.1937,98.211,17576.0
2016-08-22 11:20:00,113.39,113.4,113.1,113.1,30351.0,98.211,98.2197,97.9598,97.9598,30351.0
2016-08-22 11:30:00,113.12,113.35,113.11,113.31,13102.0,97.9772,98.1764,97.9685,98.1417,13102.0
2016-08-22 11:40:00,113.32,113.5,113.32,113.45,20553.0,98.1504,98.3063,98.1504,98.263,20553.0
2016-08-22 11:50:00,113.45,113.55,113.33,113.39,17862.0,98.263,98.3496,98.1591,98.211,17862.0
2016-08-22 12:00:00,113.39,113.39,113.23,113.23,17761.0,98.211,98.211,98.0724,98.0724,17761.0
2016-08-22 12:10:00,113.23,113.32,113.15,113.25,19687.0,98.0724,98.1504,98.0031,98.0898,19687.0
2016-08-22 12:20:00,113.25,113.63,113.22,113.53,25991.0,98.0898,98.4189,98.0638,98.3323,25991.0
2016-08-22 12:30:00,113.51,113.51,113.37,113.37,16434.0,98.315,98.315,98.1937,98.1937,16434.0
2016-08-22 12:40:00,113.4,113.43,113.27,113.38,18019.0,98.2197,98.2457,98.1071,98.2024,18019.0
2016-08-22 12:50:00,113.36,113.4,113.23,113.29,20383.0,98.185,98.2197,98.0724,98.1244,20383.0
2016-08-22 13:00:00,113.28,113.37,113.18,113.37,16571.0,98.1157,98.1937,98.0291,98.1937,16571.0
2016-08-22 13:10:00,113.35,113.38,113.28,113.31,14727.0,98.1764,98.2024,98.1157,98.1417,14727.0
2016-08-22 13:20:00,113.34,113.35,113.14,113.31,15894.0,98.1677,98.1764,97.9945,98.1417,15894.0
2016-08-22 13:30:00,113.3,113.3,113.18,113.23,30654.0,98.1331,98.1331,98.0291,98.0724,30654.0
2016-08-22 13:40:00,113.22,113.53,113.21,113.52,18636.0,98.0638,98.3323,98.0551,98.3236,18636.0
2016-08-22 13:50:00,113.5,113.61,113.47,113.58,24360.0,98.3063,98.4016,98.2803,98.3756,24360.0
2016-08-22 14:00:00,113.57,113.76,113.57,113.67,27736.0,98.3669,98.5315,98.3669,98.4535,27736.0
2016-08-22 14:10:00,113.68,113.78,113.62,113.77,29608.0,98.4622,98.5488,98.4102,98.5402,29608.0
2016-08-22 14:20:00,113.76,113.85,113.63,113.65,28323.0,98.5315,98.6094,98.4189,98.4362,28323.0
2016-08-22 14:30:00,113.61,113.63,113.5,113.54,44467.0,98.4016,98.4189,98.3063,98.3409,44467.0
2016-08-22 14:40:00,113.55,113.65,113.53,113.58,19163.0,98.3496,98.4362,98.3323,98.3756,19163.0
2016-08-22 14:50:00,113.58,113.66,113.55,113.57,15038.0,98.3756,98.4449,98.3496,98.3669,15038.0
2016-08-22 15:00:00,113.58,113.61,113.51,113.6,22868.0,98.3756,98.4016,98.315,98.3929,22868.0
2016-08-22 15:10:00,113.62,113.71,113.56,113.61,26626.0,98.4102,98.4882,98.3583,98.4016,26626.0
2016-08-22 15:20:00,113.61,113.69,113.6,113.68,25076.0,98.4016,98.4709,98.3929,98.4622,25076.0
2016-08-22 15:30:00,113.68,113.7,113.57,113.57,37927.0,98.4622,98.4795,98.3669,98.3669,37927.0
2016-08-22 15:40:00,113.56,113.73,113.56,113.68,65706.0,98.3583,98.5055,98.3583,98.4622,65706.0
2016-08-22 15:50:00,113.68,113.77,113.62,113.76,112857.0,98.4622,98.5402,98.4102,98.5315,112857.0
2016-08-23 09:30:00,113.94,114.69,113.64,114.48,85286.0,98.6874,99.337,98.4276,99.1551,85286.0
2016-08-23 09:40:00,114.5,114.79,114.36,114.53,45948.0,99.1724,99.4236,99.0512,99.1984,45948.0
2016-08-23 09:50:00,114.59,114.61,114.28,114.34,35108.0,99.2504,99.2677,98.9819,99.0338,35108.0
2016-08-23 10:00:00,114.35,114.65,114.27,114.65,54065.0,99.0425,99.3023,98.9732,99.3023,54065.0
2016-08-23 10:10:00,114.61,114.86,114.6,114.67,83320.0,99.2677,99.4842,99.259,99.3197,83320.0
2016-08-23 10:20:00,114.67,114.88,114.67,114.88,27436.0,99.3197,99.5016,99.3197,99.5016,27436.0
2016-08-23 10:30:00,114.85,114.99,114.79,114.96,41330.0,99.4756,99.5968,99.4236,99.5709,41330.0
2016-08-23 10:40:00,114.95,114.97,114.87,114.95,43582.0,99.5622,99.5795,99.4929,99.5622,43582.0
2016-08-23 10:50:00,114.95,114.97,114.87,114.95,43041.0,99.5622,99.5795,99.4929,99.5622,43041.0
2016-08-23 11:00:00,114.94,114.97,114.89,114.9,51207.0,99.5535,99.5795,99.5102,99.5189,51207.0
2016-08-23 11:10:00,114.88,115.24,114.88,115.22,165415.0,99.5016,99.8134,99.5016,99.796,165415.0
2016-08-23 11:20:00,115.23,115.39,115.19,115.39,63697.0,99.8047,99.9433,99.7701,99.9433,63697.0
2016-08-23 11:30:00,115.39,115.57,115.27,115.54,98199.0,99.9433,100.0992,99.8394,100.0732,98199.0
2016-08-23 11:40:00,115.55,115.82,115.53,115.81,75190.0,100.0819,100.3157,100.0645,100.3071,75190.0
2016-08-23 11:50:00,115.81,115.9,115.72,115.76,61882.0,100.3071,100.385,100.2291,100.2638,61882.0
2016-08-23 12:00:00,115.75,115.76,115.56,115.6,54446.0,100.2551,100.2638,100.0905,100.1252,54446.0
2016-08-23 12:10:00,115.58,115.69,115.58,115.66,37985.0,100.1079,100.2031,100.1079,100.1771,37985.0
2016-08-23 12:20:00,115.67,115.79,115.64,115.64,25328.0,100.1858,100.2897,100.1598,100.1598,25328.0
2016-08-23 12:30:00,115.64,115.66,115.53,115.58,49577.0,100.1598,100.1771,100.0645,100.1079,49577.0
2016-08-23 12:40:00,115.57,115.74,115.54,115.72,25156.0,100.0992,100.2464,100.0732,100.2291,25156.0
2016-08-23 12:50:00,115.72,115.81,115.47,115.51,43221.0,100.2291,100.3071,100.0126,100.0472,43221.0
2016-08-23 13:00:00,115.5,115.56,115.44,115.52,39310.0,100.0386,100.0905,99.9866,100.0559,39310.0
2016-08-23 13:10:00,115.5,115.54,115.41,115.54,33716.0,100.0386,100.0732,99.9606,100.0732,33716.0
2016-08-23 13:20:00,115.54,115.56,115.42,115.48,29077.0,100.0732,100.0905,99.9693,100.0212,29077.0
2016-08-23 13:30:00,115.48,115.54,115.45,115.48,25953.0,100.0212,100.0732,99.9953,100.0212,25953.0
2016-08-23 13:40:00,115.48,115.57,115.45,115.56,25861.0,100.0212,100.0992,99.9953,100.0905,25861.0
2016-08-23 13:50:00,115.55,115.57,115.47,115.53,19786.0,100.0819,100.0992,100.0126,100.0645,19786.0
2016-08-23 14:00:00,115.52,115.57,115.47,115.51,22568.0,100.0559,100.0992,100.0126,100.0472,22568.0
2016-08-23 14:10:00,115.52,115.56,115.51,115.53,12571.0,100.0559,100.0905,100.0472,100.0645,12571.0
2016-08-23 14:20:00,115.53,115.58,115.52,115.54,25352.0,100.0645,100.1079,100.0559,100.0732,25352.0
2016-08-23 14:30:00,115.52,115.53,115.49,115.51,20625.0,100.0559,100.0645,100.0299,100.0472,20625.0
2016-08-23 14:40:00,115.51,115.53,115.48,115.5,17550.0,100.0472,100.0645,100.0212,100.0386,17550.0
2016-08-23 14:50:00,115.52,115.52,115.41,115.47,29077.0,100.0559,100.0559,99.9606,100.0126,29077.0
2016-08-23 15:00:00,115.45,115.5,115.44,115.49,22734.0,99.9953,100.0386,99.9866,100.0299,22734.0
2016-08-23 15:10:00,115.48,115.53,115.45,115.47,41998.0,100.0212,100.0645,99.9953,100.0126,41998.0
2016-08-23 15:20:00,115.48,115.5,115.43,115.48,55150.0,100.0212,100.0386,99.9779,100.0212,55150.0
2016-08-23 15:30:00,115.48,115.51,115.43,115.48,64304.0,100.0212,100.0472,99.9779,100.0212,64304.0
2016-08-23 15:40:00,115.49,115.52,115.43,115.48,87209.0,100.0299,100.0559,99.9779,100.0212,87209.0
2016-08-23 15:50:00,115.49,115.54,115.46,115.49,173805.0,100.0299,100.0732,100.0039,100.0299,173805.0
2016-08-24 09:30:00,115.47,115.72,115.25,115.26,71864.0,100.0126,100.2291,99.822,99.8307,71864.0
2016-08-24 09:40:00,115.3,115.32,114.77,114.78,56436.0,99.8653,99.8827,99.4063,99.4149,56436.0
2016-08-24 09:50:00,114.78,115.04,114.71,115.03,48774.0,99.4149,99.6401,99.3543,99.6315,48774.0
2016-08-24 10:00:00,115.02,115.09,114.82,115.03,37389.0,99.6228,99.6834,99.4496,99.6315,37389.0
2016-08-24 10:10:00,115.02,115.24,115.0,115.17,67568.0,99.6228,99.8134,99.6055,99.7527,67568.0
2016-08-24 10:20:00,115.18,115.19,114.84,114.94,28807.0,99.7614,99.7701,99.4669,99.5535,28807.0
2016-08-24 10:30:00,114.93,115.05,114.88,115.03,40390.0,99.5449,99.6488,99.5016,99.6315,40390.0
2016-08-24 10:40:00,115.03,115.17,114.97,115.0,24020.0,99.6315,99.7527,99.5795,99.6055,24020.0
2016-08-24 10:50:00,114.98,115.12,114.98,114.99,75380.0,99.5882,99.7094,99.5882,99.5968,75380.0
2016-08-24 11:00:00,115.0,115.04,114.8,114.89,56543.0,99.6055,99.6401,99.4323,99.5102,56543.0
2016-08-24 11:10:00,114.87,114.93,114.79,114.84,35823.0,99.4929,99.5449,99.4236,99.4669,35823.0
2016-08-24 11:20:00,114.84,114.89,114.75,114.81,32812.0,99.4669,99.5102,99.389,99.4409,32812.0
2016-08-24 11:30:00,114.81,114.85,114.74,114.78,26567.0,99.4409,99.4756,99.3803,99.4149,26567.0
2016-08-24 11:40:00,114.78,114.82,114.62,114.73,24881.0,99.4149,99.4496,99.2764,99.3716,24881.0
2016-08-24 11:50:00,114.73,114.79,114.69,114.75,16950.0,99.3716,99.4236,99.337,99.389,16950.0
2016-08-24 12:00:00,114.73,114.88,114.7,114.82,31629.0,99.3716,99.5016,99.3457,99.4496,31629.0
2016-08-24 12:10:00,114.82,114.9,114.8,114.88,20725.0,99.4496,99.5189,99.4323,99.5016,20725.0
2016-08-24 12:20:00,114.89,114.89,114.77,114.82,27520.0,99.5102,99.5102,99.4063,99.4496,27520.0
2016-08-24 12:30:00,114.83,114.88,114.73,114.75,18388.0,99.4583,99.5016,99.3716,99.389,18388.0
2016-08-24 12:40:00,114.74,114.75,114.61,114.63,21109.0,99.3803,99.389,99.2677,99.285,21109.0
2016-08-24 12:50:00,114.64,114.71,114.57,114.57,38519.0,99.2937,99.3543,99.2331,99.2331,38519.0
2016-08-24 13:00:00,114.57,114.59,114.41,114.47,105908.0,99.2331,99.2504,99.0945,99.1464,105908.0
2016-08-24 13:10:00,114.47,114.64,114.43,114.5,43327.0,99.1464,99.2937,99.1118,99.1724,43327.0
2016-08-24 13:20:00,114.49,114.55,114.44,114.45,20882.0,99.1638,99.2157,99.1205,99.1291,20882.0
2016-08-24 13:30:00,114.45,114.48,114.35,114.35,46238.0,99.1291,99.1551,99.0425,99.0425,46238.0
2016-08-24 13:40:00,114.35,114.46,114.35,114.4,25092.0,99.0425,99.1378,99.0425,99.0858,25092.0
2016-08-24 13:50:00,114.4,114.48,114.37,114.45,27312.0,99.0858,99.1551,99.0598,99.1291,27312.0
2016-08-24 14:00:00,114.48,114.53,114.27,114.39,40081.0,99.1551,99.1984,98.9732,99.0772,40081.0
2016-08-24 14:10:00,114.4,114.52,114.37,114.51,34829.0,99.0858,99.1898,99.0598,99.1811,34829.0
2016-08-24 14:20:00,114.52,114.6,114.5,114.59,54155.0,99.1898,99.259,99.1724,99.2504,54155.0
2016-08-24 14:30:00,114.59,114.67,114.57,114.63,36440.0,99.2504,99.3197,99.2331,99.285,36440.0
2016-08-24 14:40:00,114.64,114.74,114.58,114.59,31603.0,99.2937,99.3803,99.2417,99.2504,31603.0
2016-08-24 14:50:00,114.6,114.74,114.6,114.68,30798.0,99.259,99.3803,99.259,99.3283,30798.0
2016-08-24 15:00:00,114.67,114.71,114.51,114.52,29203.0,99.3197,99.3543,99.1811,99.1898,29203.0
2016-08-24 15:10:00,114.51,114.63,114.49,114.57,37750.0,99.1811,99.285,99.1638,99.2331,37750.0
2016-08-24 15:20:00,114.57,114.66,114.48,114.49,127352.0,99.2331,99.311,99.1551,99.1638,127352.0
2016-08-24 15:30:00,114.49,114.58,114.44,114.46,55674.0,99.1638,99.2417,99.1205,99.1378,55674.0
2016-08-24 15:40:00,114.46,114.52,114.33,114.45,96440.0,99.1378,99.1898,99.0252,99.1291,96440.0
2016-08-24 15:50:00,114.44,114.63,114.42,114.63,190470.0,99.1205,99.285,99.1031,99.285,190470.0
2016-08-25 09:30:00,114.24,114.33,113.67,114.03,81648.0,98.9472,99.0252,98.4535,98.7653,81648.0
2016-08-25 09:40:00,114.04,114.27,113.9,114.13,34679.0,98.774,98.9732,98.6527,98.852,34679.0
2016-08-25 09:50:00,114.09,114.11,113.9,114.03,40859.0,98.8173,98.8346,98.6527,98.7653,40859.0
2016-08-25 10:00:00,114.03,114.55,113.99,114.43,40290.0,98.7653,99.2157,98.7307,99.1118,40290.0
2016-08-25 10:10:00,114.4,114.94,114.38,114.87,111749.0,99.0858,99.5535,99.0685,99.4929,111749.0
2016-08-25 10:20:00,114.84,115.1,114.56,114.58,68105.0,99.4669,99.6921,99.2244,99.2417,68105.0
2016-08-25 10:30:00,114.59,114.87,114.59,114.59,42135.0,99.2504,99.4929,99.2504,99.2504,42135.0
2016-08-25 10:40:00,114.58,114.81,114.34,114.54,46619.0,99.2417,99.4409,99.0338,99.2071,46619.0
2016-08-25 10:50:00,114.58,114.69,114.52,114.6,23540.0,99.2417,99.337,99.1898,99.259,23540.0
2016-08-25 11:00:00,114.58,114.8,114.58,114.74,29795.0,99.2417,99.4323,99.2417,99.3803,29795.0
2016-08-25 11:10:00,114.73,114.74,114.59,114.66,33089.0,99.3716,99.3803,99.2504,99.311,33089.0
2016-08-25 11:20:00,114.69,114.69,114.53,114.58,28444.0,99.337,99.337,99.1984,99.2417,28444.0
2016-08-25 11:30:00,114.58,114.68,114.56,114.62,20344.0,99.2417,99.3283,99.2244,99.2764,20344.0
2016-08-25 11:40:00,114.61,114.7,114.53,114.7,24842.0,99.2677,99.3457,99.1984,99.3457,24842.0
2016-08-25 11:50:00,114.7,114.79,114.66,114.75,35387.0,99.3457,99.4236,99.311,99.389,35387.0
2016-08-25 12:00:00,114.73,114.89,114.7,114.88,20707.0,99.3716,99.5102,99.3457,99.5016,20707.0
2016-08-25 12:10:00,114.86,114.96,114.83,114.95,25515.0,99.4842,99.5709,99.4583,99.5622,25515.0
2016-08-25 12:20:00,114.96,115.03,114.89,115.03,17713.0,99.5709,99.6315,99.5102,99.6315,17713.0
2016-08-25 12:30:00,115.04,115.12,115.0,115.06,21297.0,99.6401,99.7094,99.6055,99.6575,21297.0
2016-08-25 12:40:00,115.09,115.14,115.02,115.12,22746.0,99.6834,99.7268,99.6228,99.7094,22746.0
2016-08-25 12:50:00,115.1,115.21,115.09,115.16,19163.0,99.6921,99.7874,99.6834,99.7441,19163.0
2016-08-25 13:00:00,115.16,115.26,114.96,114.96,37814.0,99.7441,99.8307,99.5709,99.5709,37814.0
2016-08-25 13:10:00,114.97,115.08,114.96,115.04,18665.0,99.5795,99.6748,99.5709,99.6401,18665.0
2016-08-25 13:20:00,115.02,115.13,115.01,115.11,14649.0,99.6228,99.7181,99.6142,99.7008,14649.0
2016-08-25 13:30:00,115.06,115.07,114.74,114.78,17388.0,99.6575,99.6661,99.3803,99.4149,17388.0
2016-08-25 13:40:00,114.78,114.93,114.77,114.89,13294.0,99.4149,99.5449,99.4063,99.5102,13294.0
2016-08-25 13:50:00,114.88,115.02,114.87,114.92,20748.0,99.5016,99.6228,99.4929,99.5362,20748.0
2016-08-25 14:00:00,114.91,115.04,114.89,114.92,23172.0,99.5275,99.6401,99.5102,99.5362,23172.0
2016-08-25 14:10:00,114.93,115.06,114.91,115.02,27559.0,99.5449,99.6575,99.5275,99.6228,27559.0
2016-08-25 14:20:00,115.02,115.07,114.97,115.0,23924.0,99.6228,99.6661,99.5795,99.6055,23924.0
2016-08-25 14:30:00,114.99,115.04,114.95,115.04,19364.0,99.5968,99.6401,99.5622,99.6401,19364.0
2016-08-25 14:40:00,115.03,115.13,114.99,115.01,22895.0,99.6315,99.7181,99.5968,99.6142,22895.0
2016-08-25 14:50:00,115.0,115.05,114.98,115.01,39730.0,99.6055,99.6488,99.5882,99.6142,39730.0
2016-08-25 15:00:00,115.01,115.07,114.93,115.02,27018.0,99.6142,99.6661,99.5449,99.6228,27018.0
2016-08-25 15:10:00,115.0,115.04,114.98,115.02,38148.0,99.6055,99.6401,99.5882,99.6228,38148.0
2016-08-25 15:20:00,115.02,115.12,114.96,115.08,34018.0,99.6228,99.7094,99.5709,99.6748,34018.0
2016-08-25 15:30:00,115.05,115.14,115.02,115.1,48692.0,99.6488,99.7268,99.6228,99.6921,48692.0
2016-08-25 15:40:00,115.09,115.13,114.98,115.02,76989.0,99.6834,99.7181,99.5882,99.6228,76989.0
2016-08-25 15:50:00,115.02,115.08,114.9,115.08,106159.0,99.6228,99.6748,99.5189,99.6748,106159.0
2016-08-26 09:30:00,115.17,116.0,115.16,116.0,74172.0,99.7527,100.4716,99.7441,100.4716,74172.0
2016-08-26 09:40:00,116.0,116.2,115.66,115.67,57069.0,100.4716,100.6449,100.1771,100.1858,57069.0
2016-08-26 09:50:00,115.67,115.82,115.57,115.6,22513.0,100.1858,100.3157,100.0992,100.1252,22513.0
2016-08-26 10:00:00,115.62,115.91,115.22,115.63,40047.0,100.1425,100.3937,99.796,100.1512,40047.0
2016-08-26 10:10:00,115.63,116.16,115.58,115.96,35652.0,100.1512,100.6102,100.1079,100.437,35652.0
2016-08-26 10:20:00,115.96,116.14,115.95,115.99,19887.0,100.437,100.5929,100.4283,100.463,19887.0
2016-08-26 10:30:00,116.01,116.03,115.86,115.95,31231.0,100.4803,100.4976,100.3504,100.4283,31231.0
2016-08-26 10:40:00,115.92,115.98,115.89,115.98,19961.0,100.4023,100.4543,100.3764,100.4543,19961.0
2016-08-26 10:50:00,115.96,115.99,115.7,115.73,24965.0,100.437,100.463,100.2118,100.2378,24965.0
2016-08-26 11:00:00,115.74,115.74,115.56,115.6,20639.0,100.2464,100.2464,100.0905,100.1252,20639.0
2016-08-26 11:10:00,115.62,115.69,115.54,115.59,13143.0,100.1425,100.2031,100.0732,100.1165,13143.0
2016-08-26 11:20:00,115.62,115.77,115.58,115.76,19556.0,100.1425,100.2724,100.1079,100.2638,19556.0
2016-08-26 11:30:00,115.77,115.78,115.56,115.58,17366.0,100.2724,100.2811,100.0905,100.1079,17366.0
2016-08-26 11:40:00,115.58,115.58,115.31,115.47,21321.0,100.1079,100.1079,99.874,100.0126,21321.0
2016-08-26 11:50:00,115.44,115.44,115.02,115.03,20525.0,99.9866,99.9866,99.6228,99.6315,20525.0
2016-08-26 12:00:00,115.0,115.02,114.63,114.75,18560.0,99.6055,99.6228,99.285,99.389,18560.0
2016-08-26 12:10:00,114.76,114.76,114.54,114.69,13565.0,99.3976,99.3976,99.2071,99.337,13565.0
2016-08-26 12:20:00,114.67,114.73,114.59,114.71,18941.0,99.3197,99.3716,99.2504,99.3543,18941.0
2016-08-26 12:30:00,114.69,114.78,114.62,114.72,15861.0,99.337,99.4149,99.2764,99.363,15861.0
2016-08-26 12:40:00,114.73,115.04,114.73,115.04,33734.0,99.3716,99.6401,99.3716,99.6401,33734.0
2016-08-26 12:50:00,115.02,115.07,114.96,115.01,22483.0,99.6228,99.6661,99.5709,99.6142,22483.0
2016-08-26 13:00:00,115.01,115.09,114.97,115.07,14866.0,99.6142,99.6834,99.5795,99.6661,14866.0
2016-08-26 13:10:00,115.07,115.15,114.9,114.94,14953.0,99.6661,99.7354,99.5189,99.5535,14953.0
2016-08-26 13:20:00,114.92,115.06,114.92,115.04,10033.0,99.5362,99.6575,99.5362,99.6401,10033.0
2016-08-26 13:30:00,115.05,115.1,115.0,115.02,9258.0,99.6488,99.6921,99.6055,99.6228,9258.0
2016-08-26 13:40:00,115.03,115.08,115.02,115.02,9114.0,99.6315,99.6748,99.6228,99.6228,9114.0
2016-08-26 13:50:00,115.02,115.04,114.78,114.85,15739.0,99.6228,99.6401,99.4149,99.4756,15739.0
2016-08-26 14:00:00,114.85,114.94,114.82,114.94,16658.0,99.4756,99.5535,99.4496,99.5535,16658.0
2016-08-26 14:10:00,114.97,114.98,114.64,114.66,22742.0,99.5795,99.5882,99.2937,99.311,22742.0
2016-08-26 14:20:00,114.68,114.76,114.57,114.66,21218.0,99.3283,99.3976,99.2331,99.311,21218.0
2016-08-26 14:30:00,114.7,114.85,114.65,114.84,18117.0,99.3457,99.4756,99.3023,99.4669,18117.0
2016-08-26 14:40:00,114.83,114.96,114.82,114.83,30084.0,99.4583,99.5709,99.4496,99.4583,30084.0
2016-08-26 14:50:00,114.81,115.0,114.73,115.0,35235.0,99.4409,99.6055,99.3716,99.6055,35235.0
2016-08-26 15:00:00,114.99,115.07,114.92,115.07,27294.0,99.5968,99.6661,99.5362,99.6661,27294.0
2016-08-26 15:10:00,115.09,115.17,115.04,115.06,38111.0,99.6834,99.7527,99.6401,99.6575,38111.0
2016-08-26 15:20:00,115.06,115.33,114.99,115.26,30414.0,99.6575,99.8913,99.5968,99.8307,30414.0
2016-08-26 15:30:00,115.28,115.43,115.21,115.27,34266.0,99.848,99.9779,99.7874,99.8394,34266.0
2016-08-26 15:40:00,115.3,115.36,115.23,115.29,44409.0,99.8653,99.9173,99.8047,99.8567,44409.0
2016-08-26 15:50:00,115.28,115.36,115.15,115.24,83142.0,99.848,99.9173,99.7354,99.8134,83142.0
2016-08-29 09:30:00,115.08,115.56,115.01,115.33,46289.0,99.6748,100.0905,99.6142,99.8913,46289.0
2016-08-29 09:40:00,115.36,115.46,115.29,115.29,16092.0,99.9173,100.0039,99.8567,99.8567,16092.0
2016-08-29 09:50:00,115.29,115.39,115.0,115.0,36136.0,99.8567,99.9433,99.6055,99.6055,36136.0
2016-08-29 10:00:00,115.0,115.18,114.82,115.1,49665.0,99.6055,99.7614,99.4496,99.6921,49665.0
2016-08-29 10:10:00,115.09,115.19,114.88,114.88,17143.0,99.6834,99.7701,99.5016,99.5016,17143.0
2016-08-29 10:20:00,114.88,114.93,114.62,114.62,33900.0,99.5016,99.5449,99.2764,99.2764,33900.0
2016-08-29 10:30:00,114.64,114.69,114.35,114.43,65384.0,99.2937,99.337,99.0425,99.1118,65384.0
2016-08-29 10:40:00,114.45,114.61,114.44,114.52,28151.0,99.1291,99.2677,99.1205,99.1898,28151.0
2016-08-29 10:50:00,114.55,114.78,114.54,114.57,22997.0,99.2157,99.4149,99.2071,99.2331,22997.0
2016-08-29 11:00:00,114.57,114.86,114.55,114.83,29948.0,99.2331,99.4842,99.2157,99.4583,29948.0
2016-08-29 11:10:00,114.84,114.92,114.73,114.75,20777.0,99.4669,99.5362,99.3716,99.389,20777.0
2016-08-29 11:20:00,114.76,114.92,114.75,114.89,16734.0,99.3976,99.5362,99.389,99.5102,16734.0
2016-08-29 11:30:00,114.9,114.92,114.74,114.82,28115.0,99.5189,99.5362,99.3803,99.4496,28115.0
2016-08-29 11:40:00,114.83,115.03,114.82,114.98,26082.0,99.4583,99.6315,99.4496,99.5882,26082.0
2016-08-29 11:50:00,115.01,115.09,115.0,115.05,14711.0,99.6142,99.6834,99.6055,99.6488,14711.0
2016-08-29 12:00:00,115.08,115.26,115.06,115.26,9102.0,99.6748,99.8307,99.6575,99.8307,9102.0
2016-08-29 12:10:00,115.26,115.29,115.05,115.05,19306.0,99.8307,99.8567,99.6488,99.6488,19306.0
2016-08-29 12:20:00,115.05,115.06,114.86,114.87,20576.0,99.6488,99.6575,99.4842,99.4929,20576.0
2016-08-29 12:30:00,114.88,115.01,114.77,115.0,18069.0,99.5016,99.6142,99.4063,99.6055,18069.0
2016-08-29 12:40:00,115.0,115.12,114.95,115.11,12140.0,99.6055,99.7094,99.5622,99.7008,12140.0
2016-08-29 12:50:00,115.11,115.15,115.09,115.12,10096.0,99.7008,99.7354,99.6834,99.7094,10096.0
2016-08-29 13:00:00,115.13,115.14,115.0,115.02,15726.0,99.7181,99.7268,99.6055,99.6228,15726.0
2016-08-29 13:10:00,115.03,115.07,114.97,114.99,8118.0,99.6315,99.6661,99.5795,99.5968,8118.0
2016-08-29 13:20:00,114.98,115.04,114.97,115.01,11386.0,99.5882,99.6401,99.5795,99.6142,11386.0
2016-08-29 13:30:00,115.02,115.08,115.01,115.07,11663.0,99.6228,99.6748,99.6142,99.6661,11663.0
2016-08-29 13:40:00,115.1,115.17,115.06,115.16,15715.0,99.6921,99.7527,99.6575,99.7441,15715.0
2016-08-29 13:50:00,115.16,115.19,115.12,115.19,11683.0,99.7441,99.7701,99.7094,99.7701,11683.0
2016-08-29 14:00:00,115.2,115.22,115.12,115.14,15003.0,99.7787,99.796,99.7094,99.7268,15003.0
2016-08-29 14:10:00,115.13,115.18,115.08,115.08,15587.0,99.7181,99.7614,99.6748,99.6748,15587.0
2016-08-29 14:20:00,115.06,115.12,114.97,115.0,15500.0,99.6575,99.7094,99.5795,99.6055,15500.0
2016-08-29 14:30:00,115.0,115.11,115.0,115.09,15542.0,99.6055,99.7008,99.6055,99.6834,15542.0
2016-08-29 14:40:00,115.1,115.1,114.94,114.97,28266.0,99.6921,99.6921,99.5535,99.5795,28266.0
2016-08-29 14:50:00,115.0,115.11,115.0,115.1,15023.0,99.6055,99.7008,99.6055,99.6921,15023.0
2016-08-29 15:00:00,115.1,115.11,115.03,115.05,19145.0,99.6921,99.7008,99.6315,99.6488,19145.0
2016-08-29 15:10:00,115.05,115.11,115.03,115.06,17386.0,99.6488,99.7008,99.6315,99.6575,17386.0
2016-08-29 15:20:00,115.07,115.08,114.86,114.95,38618.0,99.6661,99.6748,99.4842,99.5622,38618.0
2016-08-29 15:30:00,114.94,115.0,114.93,115.0,30185.0,99.5535,99.6055,99.5449,99.6055,30185.0
2016-08-29 15:40:00,115.0,115.02,114.88,114.93,46248.0,99.6055,99.6228,99.5016,99.5449,46248.0
2016-08-29 15:50:00,114.93,114.99,114.85,114.85,160284.0,99.5449,99.5968,99.4756,99.4756,160284.0
2016-08-30 09:30:00,114.98,115.1,114.73,114.96,74529.0,99.5882,99.6921,99.3716,99.5709,74529.0
2016-08-30 09:40:00,115.01,115.24,114.89,115.23,23651.0,99.6142,99.8134,99.5102,99.8047,23651.0
2016-08-30 09:50:00,115.23,115.47,115.07,115.35,26061.0,99.8047,100.0126,99.6661,99.9086,26061.0
2016-08-30 10:00:00,115.4,115.55,115.14,115.22,31252.0,99.952,100.0819,99.7268,99.796,31252.0
2016-08-30 10:10:00,115.22,115.3,115.07,115.07,21730.0,99.796,99.8653,99.6661,99.6661,21730.0
2016-08-30 10:20:00,115.05,115.23,114.96,115.22,38623.0,99.6488,99.8047,99.5709,99.796,38623.0
2016-08-30 10:30:00,115.24,115.26,114.88,115.07,27119.0,99.8134,99.8307,99.5016,99.6661,27119.0
2016-08-30 10:40:00,115.08,115.16,114.99,115.02,18925.0,99.6748,99.7441,99.5968,99.6228,18925.0
2016-08-30 10:50:00,115.01,115.04,114.88,114.89,20495.0,99.6142,99.6401,99.5016,99.5102,20495.0
2016-08-30 11:00:00,114.89,114.97,114.8,114.84,45165.0,99.5102,99.5795,99.4323,99.4669,45165.0
2016-08-30 11:10:00,114.84,114.96,114.83,114.93,41832.0,99.4669,99.5709,99.4583,99.5449,41832.0
2016-08-30 11:20:00,114.94,114.97,114.83,114.91,28536.0,99.5535,99.5795,99.4583,99.5275,28536.0
2016-08-30 11:30:00,114.91,115.0,114.86,115.0,26724.0,99.5275,99.6055,99.4842,99.6055,26724.0
2016-08-30 11:40:00,114.96,114.99,114.87,114.92,22248.0,99.5709,99.5968,99.4929,99.5362,22248.0
2016-08-30 11:50:00,114.9,114.97,114.9,114.93,16485.0,99.5189,99.5795,99.5189,99.5449,16485.0
2016-08-30 12:00:00,114.95,115.03,114.91,115.03,8159.0,99.5622,99.6315,99.5275,99.6315,8159.0
2016-08-30 12:10:00,115.04,115.09,114.95,115.07,8478.0,99.6401,99.6834,99.5622,99.6661,8478.0
2016-08-30 12:20:00,115.07,115.15,115.04,115.1,6534.0,99.6661,99.7354,99.6401,99.6921,6534.0
2016-08-30 12:30:00,115.11,115.2,115.09,115.18,9675.0,99.7008,99.7787,99.6834,99.7614,9675.0
2016-08-30 12:40:00,115.18,115.21,115.0,115.07,13941.0,99.7614,99.7874,99.6055,99.6661,13941.0
2016-08-30 12:50:00,115.07,115.13,114.99,115.01,8778.0,99.6661,99.7181,99.5968,99.6142,8778.0
2016-08-30 13:00:00,115.01,115.15,114.98,115.11,13013.0,99.6142,99.7354,99.5882,99.7008,13013.0
2016-08-30 13:10:00,115.12,115.19,115.08,115.1,8195.0,99.7094,99.7701,99.6748,99.6921,8195.0
2016-08-30 13:20:00,115.08,115.17,115.04,115.14,13688.0,99.6748,99.7527,99.6401,99.7268,13688.0
2016-08-30 13:30:00,115.13,115.2,115.12,115.2,10154.0,99.7181,99.7787,99.7094,99.7787,10154.0
2016-08-30 13:40:00,115.21,115.24,115.07,115.18,15613.0,99.7874,99.8134,99.6661,99.7614,15613.0
2016-08-30 13:50:00,115.18,115.22,115.09,115.19,11998.0,99.7614,99.796,99.6834,99.7701,11998.0
2016-08-30 14:00:00,115.18,115.18,114.96,114.96,13639.0,99.7614,99.7614,99.5709,99.5709,13639.0
2016-08-30 14:10:00,114.97,115.07,114.9,114.94,21647.0,99.5795,99.6661,99.5189,99.5535,21647.0
2016-08-30 14:20:00,114.92,115.04,114.92,115.02,13031.0,99.5362,99.6401,99.5362,99.6228,13031.0
2016-08-30 14:30:00,115.02,115.06,114.9,115.05,13101.0,99.6228,99.6575,99.5189,99.6488,13101.0
2016-08-30 14:40:00,115.06,115.07,114.9,115.05,40083.0,99.6575,99.6661,99.5189,99.6488,40083.0
2016-08-30 14:50:00,115.05,115.09,115.03,115.05,14201.0,99.6488,99.6834,99.6315,99.6488,14201.0
2016-08-30 15:00:00,115.03,115.11,114.97,115.05,41088.0,99.6315,99.7008,99.5795,99.6488,41088.0
2016-08-30 15:10:00,115.05,115.18,115.01,115.12,18631.0,99.6488,99.7614,99.6142,99.7094,18631.0
2016-08-30 15:20:00,115.12,115.23,115.08,115.2,20589.0,99.7094,99.8047,99.6748,99.7787,20589.0
2016-08-30 15:30:00,115.2,115.34,115.15,115.32,44773.0,99.7787,99.9,99.7354,99.8827,44773.0
2016-08-30 15:40:00,115.32,115.37,115.27,115.28,59357.0,99.8827,99.926,99.8394,99.848,59357.0
2016-08-30 15:50:00,115.28,115.36,115.22,115.36,82758.0,99.848,99.9173,99.796,99.9173,82758.0
2016-08-31 09:30:00,114.93,115.38,114.93,115.22,49900.0,99.5449,99.9346,99.5449,99.796,49900.0
2016-08-31 09:40:00,115.17,115.17,114.83,114.98,26880.0,99.7527,99.7527,99.4583,99.5882,26880.0
2016-08-31 09:50:00,115.05,115.05,114.92,114.99,22695.0,99.6488,99.6488,99.5362,99.5968,22695.0
2016-08-31 10:00:00,114.99,115.17,114.99,115.09,18747.0,99.5968,99.7527,99.5968,99.6834,18747.0
2016-08-31 10:10:00,115.1,115.16,114.89,114.96,21371.0,99.6921,99.7441,99.5102,99.5709,21371.0
2016-08-31 10:20:00,114.97,115.07,114.87,114.88,17669.0,99.5795,99.6661,99.4929,99.5016,17669.0
2016-08-31 10:30:00,114.85,114.85,114.61,114.69,26834.0,99.4756,99.4756,99.2677,99.337,26834.0
2016-08-31 10:40:00,114.7,114.72,114.57,114.65,24442.0,99.3457,99.363,99.2331,99.3023,24442.0
2016-08-31 10:50:00,114.67,114.74,114.62,114.62,18874.0,99.3197,99.3803,99.2764,99.2764,18874.0
2016-08-31 11:00:00,114.61,114.62,114.48,114.62,33536.0,99.2677,99.2764,99.1551,99.2764,33536.0
2016-08-31 11:10:00,114.62,114.74,114.56,114.57,27403.0,99.2764,99.3803,99.2244,99.2331,27403.0
2016-08-31 11:20:00,114.58,114.78,114.53,114.77,11662.0,99.2417,99.4149,99.1984,99.4063,11662.0
2016-08-31 11:30:00,114.78,114.9,114.71,114.9,30195.0,99.4149,99.5189,99.3543,99.5189,30195.0
2016-08-31 11:40:00,114.9,114.97,114.85,114.94,20362.0,99.5189,99.5795,99.4756,99.5535,20362.0
2016-08-31 11:50:00,114.95,115.1,114.94,115.01,15585.0,99.5622,99.6921,99.5535,99.6142,15585.0
2016-08-31 12:00:00,114.98,114.98,114.69,114.77,20884.0,99.5882,99.5882,99.337,99.4063,20884.0
2016-08-31 12:10:00,114.79,114.8,114.66,114.69,13979.0,99.4236,99.4323,99.311,99.337,13979.0
2016-08-31 12:20:00,114.69,114.84,114.66,114.81,11234.0,99.337,99.4669,99.311,99.4409,11234.0
2016-08-31 12:30:00,114.8,114.87,114.75,114.81,16962.0,99.4323,99.4929,99.389,99.4409,16962.0
2016-08-31 12:40:00,114.83,114.93,114.82,114.91,10054.0,99.4583,99.5449,99.4496,99.5275,10054.0
2016-08-31 12:50:00,114.91,114.93,114.78,114.85,10632.0,99.5275,99.5449,99.4149,99.4756,10632.0
2016-08-31 13:00:00,114.87,114.87,114.65,114.69,36425.0,99.4929,99.4929,99.3023,99.337,36425.0
2016-08-31 13:10:00,114.73,114.79,114.7,114.7,14852.0,99.3716,99.4236,99.3457,99.3457,14852.0
2016-08-31 13:20:00,114.72,114.78,114.69,114.73,15171.0,99.363,99.4149,99.337,99.3716,15171.0
2016-08-31 13:30:00,114.74,114.78,114.68,114.78,13492.0,99.3803,99.4149,99.3283,99.4149,13492.0
2016-08-31 13:40:00,114.78,114.85,114.77,114.82,25301.0,99.4149,99.4756,99.4063,99.4496,25301.0
2016-08-31 13:50:00,114.81,114.96,114.81,114.93,18739.0,99.4409,99.5709,99.4409,99.5449,18739.0
2016-08-31 14:00:00,114.92,115.05,114.85,115.02,53163.0,99.5362,99.6488,99.4756,99.6228,53163.0
2016-08-31 14:10:00,115.01,115.14,115.0,115.03,11079.0,99.6142,99.7268,99.6055,99.6315,11079.0
2016-08-31 14:20:00,115.05,115.06,115.0,115.04,13280.0,99.6488,99.6575,99.6055,99.6401,13280.0
2016-08-31 14:30:00,115.04,115.04,114.95,114.95,17934.0,99.6401,99.6401,99.5622,99.5622,17934.0
2016-08-31 14:40:00,114.95,114.99,114.85,114.89,22096.0,99.5622,99.5968,99.4756,99.5102,22096.0
2016-08-31 14:50:00,114.89,114.93,114.85,114.88,26029.0,99.5102,99.5449,99.4756,99.5016,26029.0
2016-08-31 15:00:00,114.87,115.03,114.87,115.01,35461.0,99.4929,99.6315,99.4929,99.6142,35461.0
2016-08-31 15:10:00,115.01,115.03,114.96,114.98,47892.0,99.6142,99.6315,99.5709,99.5882,47892.0
2016-08-31 15:20:00,114.98,115.18,114.96,115.09,42476.0,99.5882,99.7614,99.5709,99.6834,42476.0
2016-08-31 15:30:00,115.09,115.2,115.09,115.16,43636.0,99.6834,99.7787,99.6834,99.7441,43636.0
2016-08-31 15:40:00,115.16,115.2,115.12,115.13,68739.0,99.7441,99.7787,99.7094,99.7181,68739.0
2016-08-31 15:50:00,115.13,115.2,114.99,115.0,197716.0,99.7181,99.7787,99.5968,99.6055,197716.0
2016-09-01 09:30:00,114.75,115.5,114.7,115.18,135409.0,99.389,100.0386,99.3457,99.7614,135409.0
2016-09-01 09:40:00,115.2,115.49,114.83,115.39,64410.0,99.7787,100.0299,99.4583,99.9433,64410.0
2016-09-01 09:50:00,115.36,115.4,115.11,115.15,42103.0,99.9173,99.952,99.7008,99.7354,42103.0
2016-09-01 10:00:00,115.13,115.41,114.96,115.31,31577.0,99.7181,99.9606,99.5709,99.874,31577.0
2016-09-01 10:10:00,115.35,115.4,115.09,115.17,22157.0,99.9086,99.952,99.6834,99.7527,22157.0
2016-09-01 10:20:00,115.17,115.17,114.87,114.87,36101.0,99.7527,99.7527,99.4929,99.4929,36101.0
2016-09-01 10:30:00,114.86,114.86,114.33,114.55,33163.0,99.4842,99.4842,99.0252,99.2157,33163.0
2016-09-01 10:40:00,114.53,114.56,114.31,114.35,16525.0,99.1984,99.2244,99.0079,99.0425,16525.0
2016-09-01 10:50:00,114.34,114.43,114.16,114.16,39077.0,99.0338,99.1118,98.8779,98.8779,39077.0
2016-09-01 11:00:00,114.16,114.34,114.04,114.34,30267.0,98.8779,99.0338,98.774,99.0338,30267.0
2016-09-01 11:10:00,114.33,114.36,114.26,114.34,31163.0,99.0252,99.0512,98.9646,99.0338,31163.0
2016-09-01 11:20:00,114.34,114.7,114.34,114.68,19015.0,99.0338,99.3457,99.0338,99.3283,19015.0
2016-09-01 11:30:00,114.69,114.7,114.37,114.41,25354.0,99.337,99.3457,99.0598,99.0945,25354.0
2016-09-01 11:40:00,114.43,114.52,114.4,114.51,16324.0,99.1118,99.1898,99.0858,99.1811,16324.0
2016-09-01 11:50:00,114.47,114.56,114.38,114.56,14335.0,99.1464,99.2244,99.0685,99.2244,14335.0
2016-09-01 12:00:00,114.57,114.65,114.54,114.6,11409.0,99.2331,99.3023,99.2071,99.259,11409.0
2016-09-01 12:10:00,114.57,114.87,114.55,114.86,10178.0,99.2331,99.4929,99.2157,99.4842,10178.0
2016-09-01 12:20:00,114.84,115.04,114.82,114.95,17932.0,99.4669,99.6401,99.4496,99.5622,17932.0
2016-09-01 12:30:00,114.95,115.11,114.88,115.07,17115.0,99.5622,99.7008,99.5016,99.6661,17115.0
2016-09-01 12:40:00,115.1,115.1,115.02,115.05,15605.0,99.6921,99.6921,99.6228,99.6488,15605.0
2016-09-01 12:50:00,115.06,115.13,114.92,114.92,17435.0,99.6575,99.7181,99.5362,99.5362,17435.0
2016-09-01 13:00:00,114.94,115.06,114.94,115.05,10998.0,99.5535,99.6575,99.5535,99.6488,10998.0
2016-09-01 13:10:00,115.04,115.18,115.02,115.17,16533.0,99.6401,99.7614,99.6228,99.7527,16533.0
2016-09-01 13:20:00,115.18,115.29,115.16,115.16,18616.0,99.7614,99.8567,99.7441,99.7441,18616.0
2016-09-01 13:30:00,115.18,115.23,115.03,115.2,15709.0,99.7614,99.8047,99.6315,99.7787,15709.0
2016-09-01 13:40:00,115.2,115.22,115.13,115.17,19862.0,99.7787,99.796,99.7181,99.7527,19862.0
2016-09-01 13:50:00,115.18,115.23,115.0,115.02,20960.0,99.7614,99.8047,99.6055,99.6228,20960.0
2016-09-01 14:00:00,115.02,115.02,114.91,114.95,12938.0,99.6228,99.6228,99.5275,99.5622,12938.0
2016-09-01 14:10:00,114.94,114.96,114.86,114.92,32718.0,99.5535,99.5709,99.4842,99.5362,32718.0
2016-09-01 14:20:00,114.92,114.96,114.83,114.95,25866.0,99.5362,99.5709,99.4583,99.5622,25866.0
2016-09-01 14:30:00,114.95,114.98,114.82,114.89,21389.0,99.5622,99.5882,99.4496,99.5102,21389.0
2016-09-01 14:40:00,114.92,115.05,114.89,114.95,20821.0,99.5362,99.6488,99.5102,99.5622,20821.0
2016-09-01 14:50:00,114.95,115.05,114.95,115.0,12408.0,99.5622,99.6488,99.5622,99.6055,12408.0
2016-09-01 15:00:00,114.99,115.0,114.74,114.82,20557.0,99.5968,99.6055,99.3803,99.4496,20557.0
2016-09-01 15:10:00,114.84,114.93,114.77,114.85,21624.0,99.4669,99.5449,99.4063,99.4756,21624.0
2016-09-01 15:20:00,114.85,114.95,114.73,114.73,56409.0,99.4756,99.5622,99.3716,99.3716,56409.0
2016-09-01 15:30:00,114.74,114.81,114.71,114.79,49128.0,99.3803,99.4409,99.3543,99.4236,49128.0
2016-09-01 15:40:00,114.81,114.99,114.77,114.95,61954.0,99.4409,99.5968,99.4063,99.5622,61954.0
2016-09-01 15:50:00,114.95,115.07,114.95,115.06,80102.0,99.5622,99.6661,99.5622,99.6575,80102.0
2016-09-02 09:30:00,115.5,115.94,115.37,115.84,38184.0,100.0386,100.4197,99.926,100.333,38184.0
2016-09-02 09:40:00,115.84,116.08,115.83,115.97,34004.0,100.333,100.5409,100.3244,100.4456,34004.0
2016-09-02 09:50:00,115.97,116.25,115.97,116.12,52367.0,100.4456,100.6882,100.4456,100.5756,52367.0
2016-09-02 10:00:00,116.14,116.26,116.09,116.09,20928.0,100.5929,100.6968,100.5496,100.5496,20928.0
2016-09-02 10:10:00,116.12,116.2,116.01,116.14,27965.0,100.5756,100.6449,100.4803,100.5929,27965.0
2016-09-02 10:20:00,116.15,116.15,115.81,115.96,36108.0,100.6016,100.6016,100.3071,100.437,36108.0
2016-09-02 10:30:00,115.98,116.2,115.86,116.12,25020.0,100.4543,100.6449,100.3504,100.5756,25020.0
2016-09-02 10:40:00,116.12,116.12,115.91,115.91,26021.0,100.5756,100.5756,100.3937,100.3937,26021.0
2016-09-02 10:50:00,115.93,116.0,115.88,115.95,20775.0,100.411,100.4716,100.3677,100.4283,20775.0
2016-09-02 11:00:00,115.94,116.09,115.93,115.93,21675.0,100.4197,100.5496,100.411,100.411,21675.0
2016-09-02 11:10:00,115.94,116.06,115.91,116.06,15358.0,100.4197,100.5236,100.3937,100.5236,15358.0
2016-09-02 11:20:00,116.06,116.06,115.94,115.97,18746.0,100.5236,100.5236,100.4197,100.4456,18746.0
2016-09-02 11:30:00,115.94,116.02,115.9,115.93,15896.0,100.4197,100.489,100.385,100.411,15896.0
2016-09-02 11:40:00,115.93,116.05,115.92,115.95,17863.0,100.411,100.5149,100.4023,100.4283,17863.0
2016-09-02 11:50:00,115.96,116.06,115.96,116.01,9312.0,100.437,100.5236,100.437,100.4803,9312.0
2016-09-02 12:00:00,116.01,116.02,115.89,115.92,13760.0,100.4803,100.489,100.3764,100.4023,13760.0
2016-09-02 12:10:00,115.91,115.92,115.74,115.75,10577.0,100.3937,100.4023,100.2464,100.2551,10577.0
2016-09-02 12:20:00,115.75,115.78,115.67,115.75,13778.0,100.2551,100.2811,100.1858,100.2551,13778.0
2016-09-02 12:30:00,115.74,115.85,115.73,115.83,14313.0,100.2464,100.3417,100.2378,100.3244,14313.0
2016-09-02 12:40:00,115.82,115.83,115.69,115.72,11613.0,100.3157,100.3244,100.2031,100.2291,11613.0
2016-09-02 12:50:00,115.73,115.97,115.73,115.82,11957.0,100.2378,100.4456,100.2378,100.3157,11957.0
2016-09-02 13:00:00,115.85,115.85,115.67,115.67,22519.0,100.3417,100.3417,100.1858,100.1858,22519.0
2016-09-02 13:10:00,115.69,115.74,115.6,115.61,17536.0,100.2031,100.2464,100.1252,100.1338,17536.0
2016-09-02 13:20:00,115.62,115.72,115.55,115.72,23270.0,100.1425,100.2291,100.0819,100.2291,23270.0
2016-09-02 13:30:00,115.72,115.73,115.47,115.48,13851.0,100.2291,100.2378,100.0126,100.0212,13851.0
2016-09-02 13:40:00,115.46,115.53,115.36,115.37,49039.0,100.0039,100.0645,99.9173,99.926,49039.0
2016-09-02 13:50:00,115.37,115.37,115.28,115.28,30382.0,99.926,99.926,99.848,99.848,30382.0
2016-09-02 14:00:00,115.29,115.43,115.24,115.36,47520.0,99.8567,99.9779,99.8134,99.9173,47520.0
2016-09-02 14:10:00,115.37,115.5,115.35,115.37,41431.0,99.926,100.0386,99.9086,99.926,41431.0
2016-09-02 14:20:00,115.36,115.4,115.3,115.32,33339.0,99.9173,99.952,99.8653,99.8827,33339.0
2016-09-02 14:30:00,115.32,115.39,115.29,115.37,25781.0,99.8827,99.9433,99.8567,99.926,25781.0
2016-09-02 14:40:00,115.38,115.49,115.38,115.45,23314.0,99.9346,100.0299,99.9346,99.9953,23314.0
2016-09-02 14:50:00,115.46,115.57,115.45,115.56,15158.0,100.0039,100.0992,99.9953,100.0905,15158.0
2016-09-02 15:00:00,115.57,115.62,115.51,115.55,20792.0,100.0992,100.1425,100.0472,100.0819,20792.0
2016-09-02 15:10:00,115.55,115.66,115.55,115.64,16792.0,100.0819,100.1771,100.0819,100.1598,16792.0
2016-09-02 15:20:00,115.65,115.72,115.63,115.69,40420.0,100.1685,100.2291,100.1512,100.2031,40420.0
2016-09-02 15:30:00,115.68,115.69,115.61,115.64,37212.0,100.1945,100.2031,100.1338,100.1598,37212.0
2016-09-02 15:40:00,115.65,115.67,115.54,115.54,55619.0,100.1685,100.1858,100.0732,100.0732,55619.0
2016-09-02 15:50:00,115.55,115.7,115.54,115.67,138784.0,100.0819,100.2118,100.0732,100.1858,138784.0
2016-09-06 09:30:00,115.83,116.0,115.66,115.82,49822.0,100.3244,100.4716,100.1771,100.3157,49822.0
2016-09-06 09:40:00,115.82,115.93,115.61,115.66,20174.0,100.3157,100.411,100.1338,100.1771,20174.0
2016-09-06 09:50:00,115.68,115.81,115.55,115.65,14456.0,100.1945,100.3071,100.0819,100.1685,14456.0
2016-09-06 10:00:00,115.64,115.74,115.46,115.56,24031.0,100.1598,100.2464,100.0039,100.0905,24031.0
2016-09-06 10:10:00,115.61,115.67,115.08,115.1,25644.0,100.1338,100.1858,99.6748,99.6921,25644.0
2016-09-06 10:20:00,115.1,115.13,114.89,115.03,19010.0,99.6921,99.7181,99.5102,99.6315,19010.0
2016-09-06 10:30:00,115.02,115.08,114.97,115.03,28758.0,99.6228,99.6748,99.5795,99.6315,28758.0
2016-09-06 10:40:00,115.03,115.05,114.91,114.94,19134.0,99.6315,99.6488,99.5275,99.5535,19134.0
2016-09-06 10:50:00,114.91,114.95,114.83,114.89,36643.0,99.5275,99.5622,99.4583,99.5102,36643.0
2016-09-06 11:00:00,114.92,114.99,114.84,114.9,19765.0,99.5362,99.5968,99.4669,99.5189,19765.0
2016-09-06 11:10:00,114.93,114.97,114.84,114.85,21606.0,99.5449,99.5795,99.4669,99.4756,21606.0
2016-09-06 11:20:00,114.87,115.24,114.86,115.07,32279.0,99.4929,99.8134,99.4842,99.6661,32279.0
2016-09-06 11:30:00,115.06,115.28,115.04,115.27,11922.0,99.6575,99.848,99.6401,99.8394,11922.0
2016-09-06 11:40:00,115.28,115.44,115.27,115.41,13943.0,99.848,99.9866,99.8394,99.9606,13943.0
2016-09-06 11:50:00,115.41,115.44,115.31,115.34,7612.0,99.9606,99.9866,99.874,99.9,7612.0
2016-09-06 12:00:00,115.36,115.46,115.31,115.31,18611.0,99.9173,100.0039,99.874,99.874,18611.0
2016-09-06 12:10:00,115.29,115.35,115.26,115.28,10265.0,99.8567,99.9086,99.8307,99.848,10265.0
2016-09-06 12:20:00,115.29,115.42,115.29,115.41,7205.0,99.8567,99.9693,99.8567,99.9606,7205.0
2016-09-06 12:30:00,115.4,115.44,115.35,115.39,6795.0,99.952,99.9866,99.9086,99.9433,6795.0
2016-09-06 12:40:00,115.41,115.56,115.4,115.47,8519.0,99.9606,100.0905,99.952,100.0126,8519.0
2016-09-06 12:50:00,115.47,115.47,115.33,115.33,9996.0,100.0126,100.0126,99.8913,99.8913,9996.0
2016-09-06 13:00:00,115.31,115.39,115.31,115.36,37484.0,99.874,99.9433,99.874,99.9173,37484.0
2016-09-06 13:10:00,115.38,115.46,115.36,115.4,15953.0,99.9346,100.0039,99.9173,99.952,15953.0
2016-09-06 13:20:00,115.38,115.44,115.34,115.42,8590.0,99.9346,99.9866,99.9,99.9693,8590.0
2016-09-06 13:30:00,115.43,115.43,115.36,115.39,7136.0,99.9779,99.9779,99.9173,99.9433,7136.0
2016-09-06 13:40:00,115.41,115.48,115.4,115.45,10163.0,99.9606,100.0212,99.952,99.9953,10163.0
2016-09-06 13:50:00,115.46,115.47,115.38,115.38,12199.0,100.0039,100.0126,99.9346,99.9346,12199.0
2016-09-06 14:00:00,115.38,115.41,115.23,115.23,18183.0,99.9346,99.9606,99.8047,99.8047,18183.0
2016-09-06 14:10:00,115.25,115.26,115.16,115.18,21522.0,99.822,99.8307,99.7441,99.7614,21522.0
2016-09-06 14:20:00,115.19,115.22,115.17,115.17,19152.0,99.7701,99.796,99.7527,99.7527,19152.0
2016-09-06 14:30:00,115.19,115.23,115.17,115.19,18826.0,99.7701,99.8047,99.7527,99.7701,18826.0
2016-09-06 14:40:00,115.21,115.25,115.16,115.2,21306.0,99.7874,99.822,99.7441,99.7787,21306.0
2016-09-06 14:50:00,115.21,115.26,115.17,115.26,15959.0,99.7874,99.8307,99.7527,99.8307,15959.0
2016-09-06 15:00:00,115.26,115.26,115.14,115.15,29739.0,99.8307,99.8307,99.7268,99.7354,29739.0
2016-09-06 15:10:00,115.15,115.21,115.07,115.2,32331.0,99.7354,99.7874,99.6661,99.7787,32331.0
2016-09-06 15:20:00,115.2,115.26,115.17,115.21,31485.0,99.7787,99.8307,99.7527,99.7874,31485.0
2016-09-06 15:30:00,115.22,115.25,115.19,115.23,43358.0,99.796,99.822,99.7701,99.8047,43358.0
2016-09-06 15:40:00,115.23,115.29,115.19,115.22,75990.0,99.8047,99.8567,99.7701,99.796,75990.0
2016-09-06 15:50:00,115.22,115.38,115.21,115.38,130963.0,99.796,99.9346,99.7874,99.9346,130963.0
2016-09-07 09:30:00,115.37,115.6,114.95,115.41,54512.0,99.926,100.1252,99.5622,99.9606,54512.0
2016-09-07 09:40:00,115.43,115.55,115.32,115.48,16821.0,99.9779,100.0819,99.8827,100.0212,16821.0
2016-09-07 09:50:00,115.46,115.81,115.36,115.79,32379.0,100.0039,100.3071,99.9173,100.2897,32379.0
2016-09-07 10:00:00,115.8,115.86,115.51,115.56,41568.0,100.2984,100.3504,100.0472,100.0905,41568.0
2016-09-07 10:10:00,115.59,115.76,115.51,115.68,21260.0,100.1165,100.2638,100.0472,100.1945,21260.0
2016-09-07 10:20:00,115.66,115.81,115.66,115.66,23334.0,100.1771,100.3071,100.1771,100.1771,23334.0
2016-09-07 10:30:00,115.66,115.71,115.53,115.54,17757.0,100.1771,100.2205,100.0645,100.0732,17757.0
2016-09-07 10:40:00,115.54,115.54,115.25,115.36,29078.0,100.0732,100.0732,99.822,99.9173,29078.0
2016-09-07 10:50:00,115.36,115.41,115.33,115.37,18797.0,99.9173,99.9606,99.8913,99.926,18797.0
2016-09-07 11:00:00,115.36,115.49,115.34,115.37,20971.0,99.9173,100.0299,99.9,99.926,20971.0
2016-09-07 11:10:00,115.37,115.37,115.1,115.1,24010.0,99.926,99.926,99.6921,99.6921,24010.0
2016-09-07 11:20:00,115.11,115.14,115.03,115.07,30532.0,99.7008,99.7268,99.6315,99.6661,30532.0
2016-09-07 11:30:00,115.07,115.14,114.99,115.01,22349.0,99.6661,99.7268,99.5968,99.6142,22349.0
2016-09-07 11:40:00,115.0,115.14,115.0,115.14,93608.0,99.6055,99.7268,99.6055,99.7268,93608.0
2016-09-07 11:50:00,115.13,115.24,115.12,115.24,24640.0,99.7181,99.8134,99.7094,99.8134,24640.0
2016-09-07 12:00:00,115.23,115.26,115.14,115.15,38647.0,99.8047,99.8307,99.7268,99.7354,38647.0
2016-09-07 12:10:00,115.14,115.16,115.01,115.01,13469.0,99.7268,99.7441,99.6142,99.6142,13469.0
2016-09-07 12:20:00,114.99,115.09,114.94,115.02,12254.0,99.5968,99.6834,99.5535,99.6228,12254.0
2016-09-07 12:30:00,115.02,115.07,114.98,115.07,12296.0,99.6228,99.6661,99.5882,99.6661,12296.0
2016-09-07 12:40:00,115.06,115.15,115.05,115.15,11722.0,99.6575,99.7354,99.6488,99.7354,11722.0
2016-09-07 12:50:00,115.16,115.18,115.0,115.05,16548.0,99.7441,99.7614,99.6055,99.6488,16548.0
2016-09-07 13:00:00,115.04,115.16,114.98,115.11,16652.0,99.6401,99.7441,99.5882,99.7008,16652.0
2016-09-07 13:10:00,115.12,115.17,115.08,115.16,14167.0,99.7094,99.7527,99.6748,99.7441,14167.0
2016-09-07 13:20:00,115.16,115.23,115.13,115.19,14557.0,99.7441,99.8047,99.7181,99.7701,14557.0
2016-09-07 13:30:00,115.2,115.28,115.2,115.24,15223.0,99.7787,99.848,99.7787,99.8134,15223.0
2016-09-07 13:40:00,115.24,115.27,115.19,115.26,11491.0,99.8134,99.8394,99.7701,99.8307,11491.0
2016-09-07 13:50:00,115.27,115.28,115.22,115.23,14655.0,99.8394,99.848,99.796,99.8047,14655.0
2016-09-07 14:00:00,115.23,115.24,115.17,115.17,16160.0,99.8047,99.8134,99.7527,99.7527,16160.0
2016-09-07 14:10:00,115.16,115.27,115.13,115.22,25697.0,99.7441,99.8394,99.7181,99.796,25697.0
2016-09-07 14:20:00,115.23,115.26,115.19,115.19,15640.0,99.8047,99.8307,99.7701,99.7701,15640.0
2016-09-07 14:30:00,115.18,115.22,115.04,115.05,29599.0,99.7614,99.796,99.6401,99.6488,29599.0
2016-09-07 14:40:00,115.03,115.11,115.03,115.09,32614.0,99.6315,99.7008,99.6315,99.6834,32614.0
2016-09-07 14:50:00,115.09,115.11,115.01,115.03,30038.0,99.6834,99.7008,99.6142,99.6315,30038.0
2016-09-07 15:00:00,115.03,115.07,115.01,115.01,44366.0,99.6315,99.6661,99.6142,99.6142,44366.0
2016-09-07 15:10:00,115.01,115.02,114.94,114.98,38091.0,99.6142,99.6228,99.5535,99.5882,38091.0
2016-09-07 15:20:00,115.0,115.09,114.97,115.08,26290.0,99.6055,99.6834,99.5795,99.6748,26290.0
2016-09-07 15:30:00,115.09,115.18,115.08,115.11,31799.0,99.6834,99.7614,99.6748,99.7008,31799.0
2016-09-07 15:40:00,115.11,115.19,115.07,115.13,36254.0,99.7008,99.7701,99.6661,99.7181,36254.0
2016-09-07 15:50:00,115.12,115.13,115.0,115.13,107450.0,99.7094,99.7181,99.6055,99.7181,107450.0
2016-09-08 09:30:00,114.43,114.56,113.58,113.95,118349.0,99.1118,99.2244,98.3756,98.6961,118349.0
2016-09-08 09:40:00,114.03,114.23,113.4,113.43,97725.0,98.7653,98.9386,98.2197,98.2457,97725.0
2016-09-08 09:50:00,113.42,113.49,112.94,112.99,156353.0,98.237,98.2976,97.8213,97.8646,156353.0
2016-09-08 10:00:00,112.96,113.35,112.96,113.14,99182.0,97.8386,98.1764,97.8386,97.9945,99182.0
2016-09-08 10:10:00,113.15,113.16,112.66,113.09,146131.0,98.0031,98.0118,97.5787,97.9512,146131.0
2016-09-08 10:20:00,113.09,113.37,113.09,113.21,49591.0,97.9512,98.1937,97.9512,98.0551,49591.0
2016-09-08 10:30:00,113.2,113.3,112.95,112.95,51164.0,98.0465,98.1331,97.8299,97.8299,51164.0
2016-09-08 10:40:00,112.96,113.05,112.82,112.98,48801.0,97.8386,97.9165,97.7173,97.8559,48801.0
2016-09-08 10:50:00,112.97,112.97,112.78,112.86,36190.0,97.8472,97.8472,97.6827,97.752,36190.0
2016-09-08 11:00:00,112.83,113.09,112.83,113.06,49474.0,97.726,97.9512,97.726,97.9252,49474.0
2016-09-08 11:10:00,113.06,113.15,112.96,112.98,34372.0,97.9252,98.0031,97.8386,97.8559,34372.0
2016-09-08 11:20:00,112.99,113.02,112.85,112.85,30593.0,97.8646,97.8905,97.7433,97.7433,30593.0
2016-09-08 11:30:00,112.87,112.9,112.58,112.69,48102.0,97.7606,97.7866,97.5095,97.6047,48102.0
2016-09-08 11:40:00,112.7,112.7,112.43,112.62,53064.0,97.6134,97.6134,97.3795,97.5441,53064.0
2016-09-08 11:50:00,112.64,112.67,112.48,112.6,39840.0,97.5614,97.5874,97.4228,97.5268,39840.0
2016-09-08 12:00:00,112.62,112.74,112.6,112.64,27634.0,97.5441,97.648,97.5268,97.5614,27634.0
2016-09-08 12:10:00,112.65,112.78,112.56,112.67,28943.0,97.5701,97.6827,97.4921,97.5874,28943.0
2016-09-08 12:20:00,112.67,112.8,112.59,112.65,29861.0,97.5874,97.7,97.5181,97.5701,29861.0
2016-09-08 12:30:00,112.62,112.69,112.52,112.58,28644.0,97.5441,97.6047,97.4575,97.5095,28644.0
2016-09-08 12:40:00,112.59,112.68,112.54,112.59,18717.0,97.5181,97.5961,97.4748,97.5181,18717.0
2016-09-08 12:50:00,112.58,112.59,112.45,112.45,40436.0,97.5095,97.5181,97.3969,97.3969,40436.0
2016-09-08 13:00:00,112.44,112.49,112.42,112.49,31510.0,97.3882,97.4315,97.3709,97.4315,31510.0
2016-09-08 13:10:00,112.49,112.49,112.37,112.44,27728.0,97.4315,97.4315,97.3276,97.3882,27728.0
2016-09-08 13:20:00,112.43,112.45,112.3,112.3,32332.0,97.3795,97.3969,97.2669,97.2669,32332.0
2016-09-08 13:30:00,112.3,112.38,112.26,112.34,27727.0,97.2669,97.3362,97.2323,97.3016,27727.0
2016-09-08 13:40:00,112.33,112.4,112.28,112.28,25346.0,97.2929,97.3535,97.2496,97.2496,25346.0
2016-09-08 13:50:00,112.29,112.44,112.25,112.44,34602.0,97.2583,97.3882,97.2236,97.3882,34602.0
2016-09-08 14:00:00,112.42,112.44,112.34,112.34,28796.0,97.3709,97.3882,97.3016,97.3016,28796.0
2016-09-08 14:10:00,112.33,112.44,112.29,112.32,29307.0,97.2929,97.3882,97.2583,97.2843,29307.0
2016-09-08 14:20:00,112.33,112.45,112.31,112.36,38464.0,97.2929,97.3969,97.2756,97.3189,38464.0
2016-09-08 14:30:00,112.36,112.45,112.27,112.3,76881.0,97.3189,97.3969,97.2409,97.2669,76881.0
2016-09-08 14:40:00,112.3,112.42,112.3,112.39,42113.0,97.2669,97.3709,97.2669,97.3449,42113.0
2016-09-08 14:50:00,112.36,112.41,112.32,112.39,49161.0,97.3189,97.3622,97.2843,97.3449,49161.0
2016-09-08 15:00:00,112.38,112.4,112.28,112.33,50971.0,97.3362,97.3535,97.2496,97.2929,50971.0
2016-09-08 15:10:00,112.33,112.42,112.32,112.37,99827.0,97.2929,97.3709,97.2843,97.3276,99827.0
2016-09-08 15:20:00,112.36,112.38,112.33,112.36,55927.0,97.3189,97.3362,97.2929,97.3189,55927.0
2016-09-08 15:30:00,112.36,112.38,112.32,112.35,89162.0,97.3189,97.3362,97.2843,97.3102,89162.0
2016-09-08 15:40:00,112.35,112.43,112.31,112.38,110429.0,97.3102,97.3795,97.2756,97.3362,110429.0
2016-09-08 15:50:00,112.38,112.39,112.28,112.29,260442.0,97.3362,97.3449,97.2496,97.2583,260442.0
2016-09-09 09:30:00,111.71,112.09,111.3,111.62,106217.0,96.7559,97.085,96.4008,96.678,106217.0
2016-09-09 09:40:00,111.66,111.84,111.16,111.16,117835.0,96.7126,96.8685,96.2795,96.2795,117835.0
2016-09-09 09:50:00,111.16,111.46,111.13,111.3,112749.0,96.2795,96.5394,96.2536,96.4008,112749.0
2016-09-09 10:00:00,111.28,111.38,111.15,111.26,121984.0,96.3835,96.4701,96.2709,96.3662,121984.0
2016-09-09 10:10:00,111.27,111.33,111.17,111.24,98606.0,96.3748,96.4268,96.2882,96.3488,98606.0
2016-09-09 10:20:00,111.23,111.59,111.16,111.4,88405.0,96.3402,96.652,96.2795,96.4874,88405.0
2016-09-09 10:30:00,111.39,111.63,111.15,111.24,62017.0,96.4787,96.6866,96.2709,96.3488,62017.0
2016-09-09 10:40:00,111.27,111.48,111.25,111.26,60290.0,96.3748,96.5567,96.3575,96.3662,60290.0
2016-09-09 10:50:00,111.24,111.3,111.2,111.28,59453.0,96.3488,96.4008,96.3142,96.3835,59453.0
2016-09-09 11:00:00,111.28,111.57,111.24,111.5,73040.0,96.3835,96.6347,96.3488,96.574,73040.0
2016-09-09 11:10:00,111.51,111.69,111.45,111.69,63123.0,96.5827,96.7386,96.5307,96.7386,63123.0
2016-09-09 11:20:00,111.68,111.74,111.57,111.69,53787.0,96.7299,96.7819,96.6347,96.7386,53787.0
2016-09-09 11:30:00,111.68,111.7,111.54,111.62,34086.0,96.7299,96.7473,96.6087,96.678,34086.0
2016-09-09 11:40:00,111.62,111.67,111.49,111.61,43389.0,96.678,96.7213,96.5654,96.6693,43389.0
2016-09-09 11:50:00,111.63,111.65,111.47,111.5,57409.0,96.6866,96.7039,96.548,96.574,57409.0
2016-09-09 12:00:00,111.5,111.61,111.43,111.51,42987.0,96.574,96.6693,96.5134,96.5827,42987.0
2016-09-09 12:10:00,111.53,111.56,111.43,111.47,34049.0,96.6,96.626,96.5134,96.548,34049.0
2016-09-09 12:20:00,111.46,111.55,111.45,111.45,29300.0,96.5394,96.6173,96.5307,96.5307,29300.0
2016-09-09 12:30:00,111.45,111.45,111.32,111.4,27133.0,96.5307,96.5307,96.4181,96.4874,27133.0
2016-09-09 12:40:00,111.38,111.47,111.35,111.41,21643.0,96.4701,96.548,96.4441,96.4961,21643.0
2016-09-09 12:50:00,111.44,111.49,111.34,111.49,22624.0,96.5221,96.5654,96.4354,96.5654,22624.0
2016-09-09 13:00:00,111.48,111.5,111.39,111.4,27649.0,96.5567,96.574,96.4787,96.4874,27649.0
2016-09-09 13:10:00,111.41,111.41,111.16,111.19,28292.0,96.4961,96.4961,96.2795,96.3055,28292.0
2016-09-09 13:20:00,111.22,111.31,111.12,111.29,67445.0,96.3315,96.4095,96.2449,96.3921,67445.0
2016-09-09 13:30:00,111.28,111.31,111.08,111.11,34948.0,96.3835,96.4095,96.2102,96.2362,34948.0
2016-09-09 13:40:00,111.11,111.16,111.0,111.04,36245.0,96.2362,96.2795,96.141,96.1756,36245.0
2016-09-09 13:50:00,111.05,111.23,110.96,111.21,49144.0,96.1843,96.3402,96.1063,96.3228,49144.0
2016-09-09 14:00:00,111.2,111.2,110.77,110.86,49301.0,96.3142,96.3142,95.9417,96.0197,49301.0
2016-09-09 14:10:00,110.86,111.02,110.76,111.0,43600.0,96.0197,96.1583,95.9331,96.141,43600.0
2016-09-09 14:20:00,110.99,111.2,110.89,111.2,31425.0,96.1323,96.3142,96.0457,96.3142,31425.0
2016-09-09 14:30:00,111.2,111.22,111.12,111.2,53854.0,96.3142,96.3315,96.2449,96.3142,53854.0
2016-09-09 14:40:00,111.19,111.19,110.79,110.84,33676.0,96.3055,96.3055,95.9591,96.0024,33676.0
2016-09-09 14:50:00,110.87,111.09,110.84,110.99,39399.0,96.0284,96.2189,96.0024,96.1323,39399.0
2016-09-09 15:00:00,111.0,111.04,110.81,110.89,42046.0,96.141,96.1756,95.9764,96.0457,42046.0
2016-09-09 15:10:00,110.9,111.11,110.77,111.07,69181.0,96.0543,96.2362,95.9417,96.2016,69181.0
2016-09-09 15:20:00,111.05,111.18,110.98,110.98,51618.0,96.1843,96.2969,96.1236,96.1236,51618.0
2016-09-09 15:30:00,111.0,111.01,110.76,110.85,79219.0,96.141,96.1496,95.9331,96.011,79219.0
2016-09-09 15:40:00,110.87,110.89,110.64,110.75,129370.0,96.0284,96.0457,95.8291,95.9244,129370.0
2016-09-09 15:50:00,110.73,110.79,110.36,110.37,288006.0,95.9071,95.9591,95.5866,95.5953,288006.0
2016-09-12 09:30:00,110.22,110.79,110.11,110.79,74821.0,95.4654,95.9591,95.3701,95.9591,74821.0
2016-09-12 09:40:00,110.72,110.88,110.55,110.7,45261.0,95.8984,96.037,95.7512,95.8811,45261.0
2016-09-12 09:50:00,110.71,111.3,110.7,111.16,76459.0,95.8898,96.4008,95.8811,96.2795,76459.0
2016-09-12 10:00:00,111.16,111.38,111.1,111.1,73239.0,96.2795,96.4701,96.2276,96.2276,73239.0
2016-09-12 10:10:00,111.07,111.24,111.04,111.23,36163.0,96.2016,96.3488,96.1756,96.3402,36163.0
2016-09-12 10:20:00,111.22,111.52,111.21,111.52,25487.0,96.3315,96.5913,96.3228,96.5913,25487.0
2016-09-12 10:30:00,111.53,111.58,111.22,111.3,52638.0,96.6,96.6433,96.3315,96.4008,52638.0
2016-09-12 10:40:00,111.31,111.32,111.2,111.31,26007.0,96.4095,96.4181,96.3142,96.4095,26007.0
2016-09-12 10:50:00,111.3,111.41,111.19,111.38,25937.0,96.4008,96.4961,96.3055,96.4701,25937.0
2016-09-12 11:00:00,111.39,111.49,111.36,111.4,42501.0,96.4787,96.5654,96.4528,96.4874,42501.0
2016-09-12 11:10:00,111.41,111.41,111.13,111.23,29412.0,96.4961,96.4961,96.2536,96.3402,29412.0
2016-09-12 11:20:00,111.21,111.26,111.13,111.2,44799.0,96.3228,96.3662,96.2536,96.3142,44799.0
2016-09-12 11:30:00,111.2,111.5,111.13,111.5,18748.0,96.3142,96.574,96.2536,96.574,18748.0
2016-09-12 11:40:00,111.49,111.6,111.44,111.47,51360.0,96.5654,96.6606,96.5221,96.548,51360.0
2016-09-12 11:50:00,111.48,111.49,111.28,111.31,48937.0,96.5567,96.5654,96.3835,96.4095,48937.0
2016-09-12 12:00:00,111.31,111.41,111.15,111.4,26999.0,96.4095,96.4961,96.2709,96.4874,26999.0
2016-09-12 12:10:00,111.39,111.43,111.3,111.3,27442.0,96.4787,96.5134,96.4008,96.4008,27442.0
2016-09-12 12:20:00,111.29,111.45,111.26,111.45,17983.0,96.3921,96.5307,96.3662,96.5307,17983.0
2016-09-12 12:30:00,111.46,111.6,111.46,111.53,30992.0,96.5394,96.6606,96.5394,96.6,30992.0
2016-09-12 12:40:00,111.54,111.69,111.45,111.69,16078.0,96.6087,96.7386,96.5307,96.7386,16078.0
2016-09-12 12:50:00,111.69,111.89,111.66,111.78,24460.0,96.7386,96.9118,96.7126,96.8165,24460.0
2016-09-12 13:00:00,111.78,111.89,111.74,111.78,29930.0,96.8165,96.9118,96.7819,96.8165,29930.0
2016-09-12 13:10:00,111.78,112.0,111.7,111.77,75703.0,96.8165,97.0071,96.7473,96.8079,75703.0
2016-09-12 13:20:00,111.75,111.84,111.53,111.53,27976.0,96.7906,96.8685,96.6,96.6,27976.0
2016-09-12 13:30:00,111.57,111.77,111.41,111.74,37498.0,96.6347,96.8079,96.4961,96.7819,37498.0
2016-09-12 13:40:00,111.74,112.11,111.62,112.11,35482.0,96.7819,97.1024,96.678,97.1024,35482.0
2016-09-12 13:50:00,112.09,112.3,112.05,112.3,26446.0,97.085,97.2669,97.0504,97.2669,26446.0
2016-09-12 14:00:00,112.27,112.59,112.26,112.53,33025.0,97.2409,97.5181,97.2323,97.4661,33025.0
2016-09-12 14:10:00,112.53,112.59,112.38,112.57,41457.0,97.4661,97.5181,97.3362,97.5008,41457.0
2016-09-12 14:20:00,112.59,112.7,112.47,112.5,27753.0,97.5181,97.6134,97.4142,97.4402,27753.0
2016-09-12 14:30:00,112.5,112.76,112.49,112.74,32996.0,97.4402,97.6654,97.4315,97.648,32996.0
2016-09-12 14:40:00,112.74,112.81,112.61,112.67,22454.0,97.648,97.7087,97.5354,97.5874,22454.0
2016-09-12 14:50:00,112.68,112.77,112.66,112.67,33738.0,97.5961,97.674,97.5787,97.5874,33738.0
2016-09-12 15:00:00,112.68,112.89,112.68,112.86,35645.0,97.5961,97.778,97.5961,97.752,35645.0
2016-09-12 15:10:00,112.85,112.88,112.64,112.64,38383.0,97.7433,97.7693,97.5614,97.5614,38383.0
2016-09-12 15:20:00,112.64,112.85,112.57,112.82,52582.0,97.5614,97.7433,97.5008,97.7173,52582.0
2016-09-12 15:30:00,112.82,112.89,112.72,112.78,62455.0,97.7173,97.778,97.6307,97.6827,62455.0
2016-09-12 15:40:00,112.79,112.96,112.72,112.8,91011.0,97.6913,97.8386,97.6307,97.7,91011.0
2016-09-12 15:50:00,112.81,112.91,112.62,112.78,156925.0,97.7087,97.7953,97.5441,97.6827,156925.0
2016-09-13 09:30:00,111.58,111.96,111.07,111.56,62164.0,96.6433,96.9724,96.2016,96.626,62164.0
2016-09-13 09:40:00,111.54,111.78,111.34,111.44,31683.0,96.6087,96.8165,96.4354,96.5221,31683.0
2016-09-13 09:50:00,111.39,111.44,110.96,111.05,34056.0,96.4787,96.5221,96.1063,96.1843,34056.0
2016-09-13 10:00:00,111.04,111.11,110.82,110.95,88597.0,96.1756,96.2362,95.9851,96.0977,88597.0
2016-09-13 10:10:00,110.91,111.06,110.82,110.82,55207.0,96.063,96.1929,95.9851,95.9851,55207.0
2016-09-13 10:20:00,110.82,110.86,110.61,110.74,36872.0,95.9851,96.0197,95.8032,95.9158,36872.0
2016-09-13 10:30:00,110.75,110.98,110.64,110.78,20861.0,95.9244,96.1236,95.8291,95.9504,20861.0
2016-09-13 10:40:00,110.81,110.95,110.65,110.69,23943.0,95.9764,96.0977,95.8378,95.8725,23943.0
2016-09-13 10:50:00,110.67,110.72,110.53,110.59,27176.0,95.8551,95.8984,95.7339,95.7858,27176.0
2016-09-13 11:00:00,110.59,110.66,110.5,110.55,32050.0,95.7858,95.8465,95.7079,95.7512,32050.0
2016-09-13 11:10:00,110.55,110.57,110.38,110.53,32610.0,95.7512,95.7685,95.604,95.7339,32610.0
2016-09-13 11:20:00,110.52,110.57,110.35,110.38,51046.0,95.7252,95.7685,95.578,95.604,51046.0
2016-09-13 11:30:00,110.38,110.49,110.26,110.32,31338.0,95.604,95.6992,95.5,95.552,31338.0
2016-09-13 11:40:00,110.31,110.57,110.29,110.41,20566.0,95.5433,95.7685,95.526,95.6299,20566.0
2016-09-13 11:50:00,110.44,110.58,110.39,110.57,29913.0,95.6559,95.7772,95.6126,95.7685,29913.0
2016-09-13 12:00:00,110.58,110.73,110.51,110.7,47414.0,95.7772,95.9071,95.7166,95.8811,47414.0
2016-09-13 12:10:00,110.68,111.14,110.68,110.91,143696.0,95.8638,96.2622,95.8638,96.063,143696.0
2016-09-13 12:20:00,110.93,111.04,110.44,110.45,32524.0,96.0803,96.1756,95.6559,95.6646,32524.0
2016-09-13 12:30:00,110.42,110.8,110.39,110.68,90113.0,95.6386,95.9677,95.6126,95.8638,90113.0
2016-09-13 12:40:00,110.66,110.66,110.51,110.52,15357.0,95.8465,95.8465,95.7166,95.7252,15357.0
2016-09-13 12:50:00,110.51,110.54,110.23,110.37,24978.0,95.7166,95.7425,95.474,95.5953,24978.0
2016-09-13 13:00:00,110.36,110.54,110.17,110.41,42584.0,95.5866,95.7425,95.4221,95.6299,42584.0
2016-09-13 13:10:00,110.43,110.79,110.37,110.79,24793.0,95.6473,95.9591,95.5953,95.9591,24793.0
2016-09-13 13:20:00,110.81,110.88,110.62,110.85,34500.0,95.9764,96.037,95.8118,96.011,34500.0
2016-09-13 13:30:00,110.88,111.01,110.74,110.83,22054.0,96.037,96.1496,95.9158,95.9937,22054.0
2016-09-13 13:40:00,110.86,110.93,110.66,110.73,15948.0,96.0197,96.0803,95.8465,95.9071,15948.0
2016-09-13 13:50:00,110.76,110.78,110.47,110.6,18150.0,95.9331,95.9504,95.6819,95.7945,18150.0
2016-09-13 14:00:00,110.59,110.68,110.47,110.62,33364.0,95.7858,95.8638,95.6819,95.8118,33364.0
2016-09-13 14:10:00,110.63,110.71,110.46,110.59,25500.0,95.8205,95.8898,95.6732,95.7858,25500.0
2016-09-13 14:20:00,110.58,110.62,110.46,110.49,25734.0,95.7772,95.8118,95.6732,95.6992,25734.0
2016-09-13 14:30:00,110.48,110.6,110.37,110.58,26645.0,95.6906,95.7945,95.5953,95.7772,26645.0
2016-09-13 14:40:00,110.61,110.81,110.59,110.71,29450.0,95.8032,95.9764,95.7858,95.8898,29450.0
2016-09-13 14:50:00,110.75,110.8,110.55,110.56,35644.0,95.9244,95.9677,95.7512,95.7599,35644.0
2016-09-13 15:00:00,110.5,110.56,110.37,110.46,29854.0,95.7079,95.7599,95.5953,95.6732,29854.0
2016-09-13 15:10:00,110.46,110.68,110.28,110.6,36064.0,95.6732,95.8638,95.5173,95.7945,36064.0
2016-09-13 15:20:00,110.6,110.79,110.56,110.74,69529.0,95.7945,95.9591,95.7599,95.9158,69529.0
2016-09-13 15:30:00,110.77,110.93,110.71,110.85,47700.0,95.9417,96.0803,95.8898,96.011,47700.0
2016-09-13 15:40:00,110.85,110.88,110.44,110.71,114936.0,96.011,96.037,95.6559,95.8898,114936.0
2016-09-13 15:50:00,110.7,110.99,110.53,110.53,214258.0,95.8811,96.1323,95.7339,95.7339,214258.0
2016-09-14 09:30:00,110.75,111.54,110.73,111.2,54202.0,95.9244,96.6087,95.9071,96.3142,54202.0
2016-09-14 09:40:00,111.15,111.27,110.81,110.81,30144.0,96.2709,96.3748,95.9764,95.9764,30144.0
2016-09-14 09:50:00,110.69,110.77,110.42,110.68,38081.0,95.8725,95.9417,95.6386,95.8638,38081.0
2016-09-14 10:00:00,110.67,110.95,110.61,110.95,36355.0,95.8551,96.0977,95.8032,96.0977,36355.0
2016-09-14 10:10:00,110.91,110.98,110.82,110.83,18656.0,96.063,96.1236,95.9851,95.9937,18656.0
2016-09-14 10:20:00,110.83,110.98,110.76,110.83,27044.0,95.9937,96.1236,95.9331,95.9937,27044.0
2016-09-14 10:30:00,110.84,111.0,110.81,110.85,24282.0,96.0024,96.141,95.9764,96.011,24282.0
2016-09-14 10:40:00,110.81,110.83,110.59,110.65,15318.0,95.9764,95.9937,95.7858,95.8378,15318.0
2016-09-14 10:50:00,110.67,110.75,110.37,110.41,50498.0,95.8551,95.9244,95.5953,95.6299,50498.0
2016-09-14 11:00:00,110.4,110.53,110.3,110.38,75227.0,95.6213,95.7339,95.5347,95.604,75227.0
2016-09-14 11:10:00,110.35,110.4,110.26,110.35,40105.0,95.578,95.6213,95.5,95.578,40105.0
2016-09-14 11:20:00,110.35,110.58,110.26,110.43,53364.0,95.578,95.7772,95.5,95.6473,53364.0
2016-09-14 11:30:00,110.39,110.46,110.18,110.42,31944.0,95.6126,95.6732,95.4307,95.6386,31944.0
2016-09-14 11:40:00,110.41,110.62,110.28,110.45,24577.0,95.6299,95.8118,95.5173,95.6646,24577.0
2016-09-14 11:50:00,110.44,110.62,110.44,110.58,14777.0,95.6559,95.8118,95.6559,95.7772,14777.0
2016-09-14 12:00:00,110.63,110.78,110.61,110.73,17614.0,95.8205,95.9504,95.8032,95.9071,17614.0
2016-09-14 12:10:00,110.75,110.86,110.67,110.83,9371.0,95.9244,96.0197,95.8551,95.9937,9371.0
2016-09-14 12:20:00,110.83,110.86,110.7,110.73,7643.0,95.9937,96.0197,95.8811,95.9071,7643.0
2016-09-14 12:30:00,110.74,110.79,110.6,110.6,17603.0,95.9158,95.9591,95.7945,95.7945,17603.0
2016-09-14 12:40:00,110.58,110.69,110.39,110.61,31568.0,95.7772,95.8725,95.6126,95.8032,31568.0
2016-09-14 12:50:00,110.62,110.65,110.49,110.62,15556.0,95.8118,95.8378,95.6992,95.8118,15556.0
2016-09-14 13:00:00,110.61,110.77,110.57,110.76,12267.0,95.8032,95.9417,95.7685,95.9331,12267.0
2016-09-14 13:10:00,110.76,110.78,110.65,110.65,11148.0,95.9331,95.9504,95.8378,95.8378,11148.0
2016-09-14 13:20:00,110.64,110.83,110.57,110.76,12052.0,95.8291,95.9937,95.7685,95.9331,12052.0
2016-09-14 13:30:00,110.81,110.83,110.6,110.68,21215.0,95.9764,95.9937,95.7945,95.8638,21215.0
2016-09-14 13:40:00,110.67,110.74,110.5,110.5,31963.0,95.8551,95.9158,95.7079,95.7079,31963.0
2016-09-14 13:50:00,110.44,110.58,110.42,110.45,17042.0,95.6559,95.7772,95.6386,95.6646,17042.0
2016-09-14 14:00:00,110.44,110.45,110.1,110.13,38825.0,95.6559,95.6646,95.3614,95.3874,38825.0
2016-09-14 14:10:00,110.13,110.17,109.87,110.09,75247.0,95.3874,95.4221,95.1622,95.3528,75247.0
2016-09-14 14:20:00,110.07,110.15,109.9,110.0,63476.0,95.3355,95.4047,95.1882,95.2748,63476.0
2016-09-14 14:30:00,109.99,110.0,109.82,109.85,78624.0,95.2662,95.2748,95.1189,95.1449,78624.0
2016-09-14 14:40:00,109.85,110.0,109.71,109.75,71642.0,95.1449,95.2748,95.0236,95.0583,71642.0
2016-09-14 14:50:00,109.75,110.0,109.74,109.89,63932.0,95.0583,95.2748,95.0496,95.1795,63932.0
2016-09-14 15:00:00,109.89,109.96,109.73,109.81,46719.0,95.1795,95.2402,95.041,95.1103,46719.0
2016-09-14 15:10:00,109.82,109.83,109.45,109.48,81531.0,95.1189,95.1276,94.7984,94.8244,81531.0
2016-09-14 15:20:00,109.48,109.55,109.29,109.37,108062.0,94.8244,94.8851,94.6599,94.7292,108062.0
2016-09-14 15:30:00,109.37,109.64,109.37,109.56,66675.0,94.7292,94.963,94.7292,94.8937,66675.0
2016-09-14 15:40:00,109.55,109.82,109.54,109.8,92662.0,94.8851,95.1189,94.8764,95.1016,92662.0
2016-09-14 15:50:00,109.79,109.83,109.59,109.83,227949.0,95.0929,95.1276,94.9197,95.1276,227949.0
2016-09-15 09:30:00,109.35,109.81,109.11,109.3,173935.0,94.7118,95.1103,94.504,94.6685,173935.0
2016-09-15 09:40:00,109.26,109.47,109.0,109.38,76934.0,94.6339,94.8158,94.4087,94.7378,76934.0
2016-09-15 09:50:00,109.34,109.41,109.04,109.15,95320.0,94.7032,94.7638,94.4433,94.5386,95320.0
2016-09-15 10:00:00,109.14,109.56,108.83,109.55,127423.0,94.5299,94.8937,94.2614,94.8851,127423.0
2016-09-15 10:10:00,109.53,109.92,109.5,109.9,112538.0,94.8677,95.2055,94.8418,95.1882,112538.0
2016-09-15 10:20:00,109.92,110.21,109.83,110.2,110642.0,95.2055,95.4567,95.1276,95.448,110642.0
2016-09-15 10:30:00,110.2,110.34,110.01,110.11,72762.0,95.448,95.5693,95.2835,95.3701,72762.0
2016-09-15 10:40:00,110.15,110.22,109.99,110.22,43418.0,95.4047,95.4654,95.2662,95.4654,43418.0
2016-09-15 10:50:00,110.21,110.59,110.21,110.51,40995.0,95.4567,95.7858,95.4567,95.7166,40995.0
2016-09-15 11:00:00,110.52,110.73,110.47,110.48,42126.0,95.7252,95.9071,95.6819,95.6906,42126.0
2016-09-15 11:10:00,110.47,110.52,110.33,110.4,77404.0,95.6819,95.7252,95.5606,95.6213,77404.0
2016-09-15 11:20:00,110.39,110.84,110.35,110.79,95642.0,95.6126,96.0024,95.578,95.9591,95642.0
2016-09-15 11:30:00,110.8,110.95,110.72,110.93,39672.0,95.9677,96.0977,95.8984,96.0803,39672.0
2016-09-15 11:40:00,110.93,111.04,110.87,110.88,45161.0,96.0803,96.1756,96.0284,96.037,45161.0
2016-09-15 11:50:00,110.88,111.1,110.87,110.92,25788.0,96.037,96.2276,96.0284,96.0717,25788.0
2016-09-15 12:00:00,110.95,111.06,110.92,110.92,17907.0,96.0977,96.1929,96.0717,96.0717,17907.0
2016-09-15 12:10:00,110.92,110.92,110.61,110.8,53107.0,96.0717,96.0717,95.8032,95.9677,53107.0
2016-09-15 12:20:00,110.81,110.84,110.63,110.71,33589.0,95.9764,96.0024,95.8205,95.8898,33589.0
2016-09-15 12:30:00,110.72,110.93,110.53,110.53,30193.0,95.8984,96.0803,95.7339,95.7339,30193.0
2016-09-15 12:40:00,110.54,110.55,110.4,110.54,35089.0,95.7425,95.7512,95.6213,95.7425,35089.0
2016-09-15 12:50:00,110.51,110.79,110.5,110.73,17765.0,95.7166,95.9591,95.7079,95.9071,17765.0
2016-09-15 13:00:00,110.73,110.94,110.73,110.92,17797.0,95.9071,96.089,95.9071,96.0717,17797.0
2016-09-15 13:10:00,110.91,110.91,110.68,110.91,17030.0,96.063,96.063,95.8638,96.063,17030.0
2016-09-15 13:20:00,110.91,110.96,110.8,110.87,38168.0,96.063,96.1063,95.9677,96.0284,38168.0
2016-09-15 13:30:00,110.89,111.03,110.88,110.95,19278.0,96.0457,96.1669,96.037,96.0977,19278.0
2016-09-15 13:40:00,110.96,111.42,110.95,111.31,58710.0,96.1063,96.5047,96.0977,96.4095,58710.0
2016-09-15 13:50:00,111.31,111.31,111.13,111.2,31394.0,96.4095,96.4095,96.2536,96.3142,31394.0
2016-09-15 14:00:00,111.21,111.25,111.06,111.11,22745.0,96.3228,96.3575,96.1929,96.2362,22745.0
2016-09-15 14:10:00,111.09,111.37,111.04,111.36,44356.0,96.2189,96.4614,96.1756,96.4528,44356.0
2016-09-15 14:20:00,111.37,111.39,111.19,111.29,20336.0,96.4614,96.4787,96.3055,96.3921,20336.0
2016-09-15 14:30:00,111.29,111.32,111.17,111.22,23992.0,96.3921,96.4181,96.2882,96.3315,23992.0
2016-09-15 14:40:00,111.21,111.26,111.13,111.22,26706.0,96.3228,96.3662,96.2536,96.3315,26706.0
2016-09-15 14:50:00,111.22,111.36,111.16,111.33,24792.0,96.3315,96.4528,96.2795,96.4268,24792.0
2016-09-15 15:00:00,111.34,111.4,111.3,111.31,26325.0,96.4354,96.4874,96.4008,96.4095,26325.0
2016-09-15 15:10:00,111.32,111.32,110.93,110.97,48027.0,96.4181,96.4181,96.0803,96.115,48027.0
2016-09-15 15:20:00,110.98,111.01,110.84,110.89,75570.0,96.1236,96.1496,96.0024,96.0457,75570.0
2016-09-15 15:30:00,110.88,110.92,110.74,110.92,101841.0,96.037,96.0717,95.9158,96.0717,101841.0
2016-09-15 15:40:00,110.9,110.98,110.75,110.76,119805.0,96.0543,96.1236,95.9244,95.9331,119805.0
2016-09-15 15:50:00,110.76,110.78,110.65,110.72,188054.0,95.9331,95.9504,95.8378,95.8984,188054.0
2016-09-16 09:30:00,110.33,110.49,109.77,110.07,487149.0,95.5606,95.6992,95.0756,95.3355,487149.0
2016-09-16 09:40:00,110.1,110.1,109.91,109.99,35247.0,95.3614,95.3614,95.1969,95.2662,35247.0
2016-09-16 09:50:00,109.96,109.98,109.72,109.76,37391.0,95.2402,95.2575,95.0323,95.067,37391.0
2016-09-16 10:00:00,109.77,109.77,109.29,109.39,41594.0,95.0756,95.0756,94.6599,94.7465,41594.0
2016-09-16 10:10:00,109.4,109.62,109.12,109.57,36896.0,94.7551,94.9457,94.5126,94.9024,36896.0
2016-09-16 10:20:00,109.57,109.72,109.39,109.58,24032.0,94.9024,95.0323,94.7465,94.911,24032.0
2016-09-16 10:30:00,109.56,109.98,109.54,109.93,28436.0,94.8937,95.2575,94.8764,95.2142,28436.0
2016-09-16 10:40:00,109.95,110.15,109.9,110.12,30208.0,95.2315,95.4047,95.1882,95.3788,30208.0
2016-09-16 10:50:00,110.09,110.09,109.87,109.89,51851.0,95.3528,95.3528,95.1622,95.1795,51851.0
2016-09-16 11:00:00,109.89,109.99,109.81,109.91,40733.0,95.1795,95.2662,95.1103,95.1969,40733.0
2016-09-16 11:10:00,109.9,109.9,109.59,109.61,47942.0,95.1882,95.1882,94.9197,94.937,47942.0
2016-09-16 11:20:00,109.62,109.78,109.57,109.58,47580.0,94.9457,95.0843,94.9024,94.911,47580.0
2016-09-16 11:30:00,109.6,109.8,109.58,109.74,17958.0,94.9284,95.1016,94.911,95.0496,17958.0
2016-09-16 11:40:00,109.76,109.91,109.73,109.86,38652.0,95.067,95.1969,95.041,95.1536,38652.0
2016-09-16 11:50:00,109.86,109.87,109.72,109.84,19762.0,95.1536,95.1622,95.0323,95.1362,19762.0
2016-09-16 12:00:00,109.85,110.09,109.78,110.07,30725.0,95.1449,95.3528,95.0843,95.3355,30725.0
2016-09-16 12:10:00,110.05,110.08,109.92,110.0,31956.0,95.3181,95.3441,95.2055,95.2748,31956.0
2016-09-16 12:20:00,110.01,110.11,109.91,110.02,30170.0,95.2835,95.3701,95.1969,95.2921,30170.0
2016-09-16 12:30:00,110.03,110.09,109.98,110.02,30908.0,95.3008,95.3528,95.2575,95.2921,30908.0
2016-09-16 12:40:00,109.98,110.01,109.82,109.97,23402.0,95.2575,95.2835,95.1189,95.2488,23402.0
2016-09-16 12:50:00,109.96,110.04,109.83,109.83,19138.0,95.2402,95.3095,95.1276,95.1276,19138.0
2016-09-16 13:00:00,109.82,109.86,109.74,109.77,16943.0,95.1189,95.1536,95.0496,95.0756,16943.0
2016-09-16 13:10:00,109.77,109.78,109.61,109.62,37683.0,95.0756,95.0843,94.937,94.9457,37683.0
2016-09-16 13:20:00,109.61,109.73,109.56,109.65,15146.0,94.937,95.041,94.8937,94.9717,15146.0
2016-09-16 13:30:00,109.65,109.71,109.54,109.66,12061.0,94.9717,95.0236,94.8764,94.9803,12061.0
2016-09-16 13:40:00,109.63,109.68,109.42,109.58,28457.0,94.9544,94.9977,94.7725,94.911,28457.0
2016-09-16 13:50:00,109.59,109.72,109.55,109.71,21340.0,94.9197,95.0323,94.8851,95.0236,21340.0
2016-09-16 14:00:00,109.68,109.91,109.6,109.9,28750.0,94.9977,95.1969,94.9284,95.1882,28750.0
2016-09-16 14:10:00,109.9,109.93,109.78,109.81,25808.0,95.1882,95.2142,95.0843,95.1103,25808.0
2016-09-16 14:20:00,109.83,109.97,109.83,109.95,32327.0,95.1276,95.2488,95.1276,95.2315,32327.0
2016-09-16 14:30:00,109.95,110.09,109.95,110.07,31513.0,95.2315,95.3528,95.2315,95.3355,31513.0
2016-09-16 14:40:00,110.07,110.19,109.98,110.04,39416.0,95.3355,95.4394,95.2575,95.3095,39416.0
2016-09-16 14:50:00,110.04,110.11,109.9,109.95,35771.0,95.3095,95.3701,95.1882,95.2315,35771.0
2016-09-16 15:00:00,109.94,110.11,109.92,110.05,46931.0,95.2229,95.3701,95.2055,95.3181,46931.0
2016-09-16 15:10:00,110.02,110.03,109.93,109.96,28244.0,95.2921,95.3008,95.2142,95.2402,28244.0
2016-09-16 15:20:00,109.96,110.08,109.95,110.02,35525.0,95.2402,95.3441,95.2315,95.2921,35525.0
2016-09-16 15:30:00,110.02,110.24,110.02,110.11,56677.0,95.2921,95.4827,95.2921,95.3701,56677.0
2016-09-16 15:40:00,110.09,110.11,109.96,110.05,100202.0,95.3528,95.3701,95.2402,95.3181,100202.0
2016-09-16 15:50:00,110.05,110.08,109.83,109.88,153756.0,95.3181,95.3441,95.1276,95.1709,153756.0
2016-09-19 09:30:00,110.61,110.81,110.41,110.71,52776.0,95.8032,95.9764,95.6299,95.8898,52776.0
2016-09-19 09:40:00,110.74,110.94,110.69,110.92,45480.0,95.9158,96.089,95.8725,96.0717,45480.0
2016-09-19 09:50:00,110.92,111.28,110.92,111.19,36332.0,96.0717,96.3835,96.0717,96.3055,36332.0
2016-09-19 10:00:00,111.2,111.25,111.07,111.14,24541.0,96.3142,96.3575,96.2016,96.2622,24541.0
2016-09-19 10:10:00,111.15,111.17,111.05,111.07,15712.0,96.2709,96.2882,96.1843,96.2016,15712.0
2016-09-19 10:20:00,111.08,111.15,110.76,110.78,11259.0,96.2102,96.2709,95.9331,95.9504,11259.0
2016-09-19 10:30:00,110.83,111.01,110.79,110.84,10067.0,95.9937,96.1496,95.9591,96.0024,10067.0
2016-09-19 10:40:00,110.84,110.84,110.55,110.55,23298.0,96.0024,96.0024,95.7512,95.7512,23298.0
2016-09-19 10:50:00,110.55,110.62,110.41,110.51,45101.0,95.7512,95.8118,95.6299,95.7166,45101.0
2016-09-19 11:00:00,110.52,110.84,110.46,110.8,33307.0,95.7252,96.0024,95.6732,95.9677,33307.0
2016-09-19 11:10:00,110.8,110.86,110.72,110.74,24366.0,95.9677,96.0197,95.8984,95.9158,24366.0
2016-09-19 11:20:00,110.74,110.78,110.64,110.69,19196.0,95.9158,95.9504,95.8291,95.8725,19196.0
2016-09-19 11:30:00,110.7,110.82,110.7,110.81,26405.0,95.8811,95.9851,95.8811,95.9764,26405.0
2016-09-19 11:40:00,110.82,110.82,110.67,110.68,29164.0,95.9851,95.9851,95.8551,95.8638,29164.0
2016-09-19 11:50:00,110.68,110.78,110.63,110.66,17280.0,95.8638,95.9504,95.8205,95.8465,17280.0
2016-09-19 12:00:00,110.68,110.78,110.67,110.74,20035.0,95.8638,95.9504,95.8551,95.9158,20035.0
2016-09-19 12:10:00,110.75,110.75,110.26,110.38,29302.0,95.9244,95.9244,95.5,95.604,29302.0
2016-09-19 12:20:00,110.36,110.55,110.34,110.55,13467.0,95.5866,95.7512,95.5693,95.7512,13467.0
2016-09-19 12:30:00,110.53,110.62,110.49,110.61,19999.0,95.7339,95.8118,95.6992,95.8032,19999.0
2016-09-19 12:40:00,110.61,110.73,110.57,110.58,17492.0,95.8032,95.9071,95.7685,95.7772,17492.0
2016-09-19 12:50:00,110.57,110.7,110.53,110.58,21031.0,95.7685,95.8811,95.7339,95.7772,21031.0
2016-09-19 13:00:00,110.55,110.6,110.42,110.53,25446.0,95.7512,95.7945,95.6386,95.7339,25446.0
2016-09-19 13:10:00,110.53,110.56,110.5,110.51,22553.0,95.7339,95.7599,95.7079,95.7166,22553.0
2016-09-19 13:20:00,110.47,110.54,110.43,110.48,17600.0,95.6819,95.7425,95.6473,95.6906,17600.0
2016-09-19 13:30:00,110.48,110.48,110.14,110.17,30494.0,95.6906,95.6906,95.3961,95.4221,30494.0
2016-09-19 13:40:00,110.18,110.32,110.18,110.3,21139.0,95.4307,95.552,95.4307,95.5347,21139.0
2016-09-19 13:50:00,110.31,110.4,110.28,110.39,23644.0,95.5433,95.6213,95.5173,95.6126,23644.0
2016-09-19 14:00:00,110.41,110.51,110.33,110.5,29232.0,95.6299,95.7166,95.5606,95.7079,29232.0
2016-09-19 14:10:00,110.51,110.59,110.49,110.52,25204.0,95.7166,95.7858,95.6992,95.7252,25204.0
2016-09-19 14:20:00,110.52,110.56,110.47,110.54,26441.0,95.7252,95.7599,95.6819,95.7425,26441.0
2016-09-19 14:30:00,110.55,110.68,110.54,110.61,24885.0,95.7512,95.8638,95.7425,95.8032,24885.0
2016-09-19 14:40:00,110.61,110.68,110.57,110.64,29395.0,95.8032,95.8638,95.7685,95.8291,29395.0
2016-09-19 14:50:00,110.64,110.67,110.6,110.63,36081.0,95.8291,95.8551,95.7945,95.8205,36081.0
2016-09-19 15:00:00,110.63,110.64,110.46,110.46,108784.0,95.8205,95.8291,95.6732,95.6732,108784.0
2016-09-19 15:10:00,110.48,110.57,110.39,110.52,43397.0,95.6906,95.7685,95.6126,95.7252,43397.0
2016-09-19 15:20:00,110.51,110.69,110.48,110.48,55560.0,95.7166,95.8725,95.6906,95.6906,55560.0
2016-09-19 15:30:00,110.49,110.58,110.32,110.54,81620.0,95.6992,95.7772,95.552,95.7425,81620.0
2016-09-19 15:40:00,110.54,110.7,110.49,110.68,95359.0,95.7425,95.8811,95.6992,95.8638,95359.0
2016-09-19 15:50:00,110.67,110.7,110.49,110.5,149076.0,95.8551,95.8811,95.6992,95.7079,149076.0
2016-09-20 09:30:00,111.18,111.67,110.89,111.4,107210.0,96.2969,96.7213,96.0457,96.4874,107210.0
2016-09-20 09:40:00,111.43,111.75,111.26,111.45,77127.0,96.5134,96.7906,96.3662,96.5307,77127.0
2016-09-20 09:50:00,111.42,111.55,111.36,111.39,19452.0,96.5047,96.6173,96.4528,96.4787,19452.0
2016-09-20 10:00:00,111.4,111.65,111.39,111.53,63486.0,96.4874,96.7039,96.4787,96.6,63486.0
2016-09-20 10:10:00,111.49,111.49,111.21,111.42,16977.0,96.5654,96.5654,96.3228,96.5047,16977.0
2016-09-20 10:20:00,111.42,111.55,111.34,111.52,38629.0,96.5047,96.6173,96.4354,96.5913,38629.0
2016-09-20 10:30:00,111.51,111.51,111.16,111.17,21403.0,96.5827,96.5827,96.2795,96.2882,21403.0
2016-09-20 10:40:00,111.18,111.49,111.18,111.49,18174.0,96.2969,96.5654,96.2969,96.5654,18174.0
2016-09-20 10:50:00,111.49,111.55,111.19,111.23,70203.0,96.5654,96.6173,96.3055,96.3402,70203.0
2016-09-20 11:00:00,111.22,111.34,111.12,111.26,44665.0,96.3315,96.4354,96.2449,96.3662,44665.0
2016-09-20 11:10:00,111.28,111.32,111.1,111.13,18748.0,96.3835,96.4181,96.2276,96.2536,18748.0
2016-09-20 11:20:00,111.13,111.24,111.05,111.09,23135.0,96.2536,96.3488,96.1843,96.2189,23135.0
2016-09-20 11:30:00,111.12,111.26,110.94,111.23,34003.0,96.2449,96.3662,96.089,96.3402,34003.0
2016-09-20 11:40:00,111.23,111.34,111.11,111.13,12740.0,96.3402,96.4354,96.2362,96.2536,12740.0
2016-09-20 11:50:00,111.15,111.21,111.0,111.0,11628.0,96.2709,96.3228,96.141,96.141,11628.0
2016-09-20 12:00:00,111.01,111.11,110.96,110.99,8580.0,96.1496,96.2362,96.1063,96.1323,8580.0
2016-09-20 12:10:00,110.99,111.05,110.88,110.99,17473.0,96.1323,96.1843,96.037,96.1323,17473.0
2016-09-20 12:20:00,110.99,111.22,110.98,111.21,12386.0,96.1323,96.3315,96.1236,96.3228,12386.0
2016-09-20 12:30:00,111.23,111.28,111.13,111.25,14407.0,96.3402,96.3835,96.2536,96.3575,14407.0
2016-09-20 12:40:00,111.26,111.27,111.09,111.09,9220.0,96.3662,96.3748,96.2189,96.2189,9220.0
2016-09-20 12:50:00,111.09,111.19,110.91,110.95,16531.0,96.2189,96.3055,96.063,96.0977,16531.0
2016-09-20 13:00:00,110.96,111.04,110.86,111.01,44580.0,96.1063,96.1756,96.0197,96.1496,44580.0
2016-09-20 13:10:00,110.98,111.07,110.98,111.03,10202.0,96.1236,96.2016,96.1236,96.1669,10202.0
2016-09-20 13:20:00,111.03,111.06,110.95,111.03,11604.0,96.1669,96.1929,96.0977,96.1669,11604.0
2016-09-20 13:30:00,111.04,111.11,110.94,111.05,23551.0,96.1756,96.2362,96.089,96.1843,23551.0
2016-09-20 13:40:00,111.05,111.06,110.93,111.04,25600.0,96.1843,96.1929,96.0803,96.1756,25600.0
2016-09-20 13:50:00,111.04,111.08,110.96,111.04,18149.0,96.1756,96.2102,96.1063,96.1756,18149.0
2016-09-20 14:00:00,111.04,111.07,110.95,111.03,36994.0,96.1756,96.2016,96.0977,96.1669,36994.0
2016-09-20 14:10:00,111.04,111.07,110.94,110.94,22001.0,96.1756,96.2016,96.089,96.089,22001.0
2016-09-20 14:20:00,110.95,110.97,110.87,110.95,17008.0,96.0977,96.115,96.0284,96.0977,17008.0
2016-09-20 14:30:00,110.94,111.07,110.91,111.06,25259.0,96.089,96.2016,96.063,96.1929,25259.0
2016-09-20 14:40:00,111.06,111.07,110.97,111.07,21512.0,96.1929,96.2016,96.115,96.2016,21512.0
2016-09-20 14:50:00,111.06,111.06,110.94,110.98,49890.0,96.1929,96.1929,96.089,96.1236,49890.0
2016-09-20 15:00:00,110.98,110.99,110.86,110.89,98237.0,96.1236,96.1323,96.0197,96.0457,98237.0
2016-09-20 15:10:00,110.89,111.01,110.89,110.98,85631.0,96.0457,96.1496,96.0457,96.1236,85631.0
2016-09-20 15:20:00,110.98,111.02,110.94,111.01,68789.0,96.1236,96.1583,96.089,96.1496,68789.0
2016-09-20 15:30:00,111.01,111.05,110.97,111.04,57507.0,96.1496,96.1843,96.115,96.1756,57507.0
2016-09-20 15:40:00,111.04,111.05,110.93,110.96,70538.0,96.1756,96.1843,96.0803,96.1063,70538.0
2016-09-20 15:50:00,110.96,110.98,110.7,110.71,196170.0,96.1063,96.1236,95.8811,95.8898,196170.0
2016-09-21 09:30:00,111.39,111.89,111.22,111.47,106235.0,96.4787,96.9118,96.3315,96.548,106235.0
2016-09-21 09:40:00,111.46,111.69,111.1,111.1,32841.0,96.5394,96.7386,96.2276,96.2276,32841.0
2016-09-21 09:50:00,111.1,111.32,111.0,111.26,45075.0,96.2276,96.4181,96.141,96.3662,45075.0
2016-09-21 10:00:00,111.26,111.32,111.13,111.18,41139.0,96.3662,96.4181,96.2536,96.2969,41139.0
2016-09-21 10:10:00,111.18,111.26,111.14,111.16,39366.0,96.2969,96.3662,96.2622,96.2795,39366.0
2016-09-21 10:20:00,111.16,111.28,111.12,111.2,27367.0,96.2795,96.3835,96.2449,96.3142,27367.0
2016-09-21 10:30:00,111.2,111.26,111.13,111.25,52771.0,96.3142,96.3662,96.2536,96.3575,52771.0
2016-09-21 10:40:00,111.25,111.46,111.24,111.41,46723.0,96.3575,96.5394,96.3488,96.4961,46723.0
2016-09-21 10:50:00,111.4,111.41,111.33,111.34,28749.0,96.4874,96.4961,96.4268,96.4354,28749.0
2016-09-21 11:00:00,111.33,111.38,111.11,111.16,42014.0,96.4268,96.4701,96.2362,96.2795,42014.0
2016-09-21 11:10:00,111.17,111.26,111.16,111.24,45635.0,96.2882,96.3662,96.2795,96.3488,45635.0
2016-09-21 11:20:00,111.25,111.38,111.23,111.23,33441.0,96.3575,96.4701,96.3402,96.3402,33441.0
2016-09-21 11:30:00,111.23,111.25,111.11,111.16,82260.0,96.3402,96.3575,96.2362,96.2795,82260.0
2016-09-21 11:40:00,111.17,111.3,111.15,111.16,30930.0,96.2882,96.4008,96.2709,96.2795,30930.0
2016-09-21 11:50:00,111.14,111.2,111.11,111.19,16429.0,96.2622,96.3142,96.2362,96.3055,16429.0
2016-09-21 12:00:00,111.19,111.27,111.14,111.23,17484.0,96.3055,96.3748,96.2622,96.3402,17484.0
2016-09-21 12:10:00,111.21,111.21,110.89,110.91,27269.0,96.3228,96.3228,96.0457,96.063,27269.0
2016-09-21 12:20:00,110.9,110.93,110.81,110.88,12413.0,96.0543,96.0803,95.9764,96.037,12413.0
2016-09-21 12:30:00,110.89,110.89,110.75,110.79,12076.0,96.0457,96.0457,95.9244,95.9591,12076.0
2016-09-21 12:40:00,110.78,110.86,110.76,110.83,10304.0,95.9504,96.0197,95.9331,95.9937,10304.0
2016-09-21 12:50:00,110.84,111.12,110.83,111.12,20503.0,96.0024,96.2449,95.9937,96.2449,20503.0
2016-09-21 13:00:00,111.13,111.15,110.99,111.06,16087.0,96.2536,96.2709,96.1323,96.1929,16087.0
2016-09-21 13:10:00,111.05,111.08,110.94,110.94,17714.0,96.1843,96.2102,96.089,96.089,17714.0
2016-09-21 13:20:00,110.94,110.96,110.88,110.94,13268.0,96.089,96.1063,96.037,96.089,13268.0
2016-09-21 13:30:00,110.93,111.01,110.92,110.95,13420.0,96.0803,96.1496,96.0717,96.0977,13420.0
2016-09-21 13:40:00,110.94,111.05,110.87,111.0,24533.0,96.089,96.1843,96.0284,96.141,24533.0
2016-09-21 13:50:00,110.98,111.14,110.92,110.99,24559.0,96.1236,96.2622,96.0717,96.1323,24559.0
2016-09-21 14:00:00,110.94,111.22,110.77,111.14,58709.0,96.089,96.3315,95.9417,96.2622,58709.0
2016-09-21 14:10:00,111.13,111.43,111.11,111.16,43147.0,96.2536,96.5134,96.2362,96.2795,43147.0
2016-09-21 14:20:00,111.17,111.17,110.78,110.88,39821.0,96.2882,96.2882,95.9504,96.037,39821.0
2016-09-21 14:30:00,110.87,111.19,110.83,111.13,47498.0,96.0284,96.3055,95.9937,96.2536,47498.0
2016-09-21 14:40:00,111.13,111.27,111.07,111.15,33389.0,96.2536,96.3748,96.2016,96.2709,33389.0
2016-09-21 14:50:00,111.16,111.5,111.13,111.4,39676.0,96.2795,96.574,96.2536,96.4874,39676.0
2016-09-21 15:00:00,111.41,111.59,111.3,111.43,40102.0,96.4961,96.652,96.4008,96.5134,40102.0
2016-09-21 15:10:00,111.41,111.53,111.41,111.46,216112.0,96.4961,96.6,96.4961,96.5394,216112.0
2016-09-21 15:20:00,111.45,111.65,111.43,111.5,61670.0,96.5307,96.7039,96.5134,96.574,61670.0
2016-09-21 15:30:00,111.51,111.71,111.51,111.65,69552.0,96.5827,96.7559,96.5827,96.7039,69552.0
2016-09-21 15:40:00,111.66,111.81,111.64,111.76,98346.0,96.7126,96.8425,96.6953,96.7992,98346.0
2016-09-21 15:50:00,111.76,111.8,111.68,111.72,276713.0,96.7992,96.8339,96.7299,96.7646,276713.0
2016-09-22 09:30:00,111.98,112.79,111.91,112.47,96244.0,96.9898,97.6913,96.9291,97.4142,96244.0
2016-09-22 09:40:00,112.44,112.82,112.37,112.81,82704.0,97.3882,97.7173,97.3276,97.7087,82704.0
2016-09-22 09:50:00,112.79,113.02,112.64,112.76,45739.0,97.6913,97.8905,97.5614,97.6654,45739.0
2016-09-22 10:00:00,112.78,113.08,112.77,112.95,38873.0,97.6827,97.9425,97.674,97.8299,38873.0
2016-09-22 10:10:00,112.91,113.15,112.9,113.03,35476.0,97.7953,98.0031,97.7866,97.8992,35476.0
2016-09-22 10:20:00,113.02,113.23,112.99,113.21,44634.0,97.8905,98.0724,97.8646,98.0551,44634.0
2016-09-22 10:30:00,113.21,113.45,113.16,113.18,42041.0,98.0551,98.263,98.0118,98.0291,42041.0
2016-09-22 10:40:00,113.18,113.31,113.12,113.17,51478.0,98.0291,98.1417,97.9772,98.0205,51478.0
2016-09-22 10:50:00,113.17,113.31,113.15,113.18,40119.0,98.0205,98.1417,98.0031,98.0291,40119.0
2016-09-22 11:00:00,113.18,113.29,113.04,113.11,32975.0,98.0291,98.1244,97.9079,97.9685,32975.0
2016-09-22 11:10:00,113.11,113.25,113.0,113.25,55794.0,97.9685,98.0898,97.8732,98.0898,55794.0
2016-09-22 11:20:00,113.24,113.49,113.19,113.47,137253.0,98.0811,98.2976,98.0378,98.2803,137253.0
2016-09-22 11:30:00,113.47,113.88,113.46,113.82,96334.0,98.2803,98.6354,98.2716,98.5835,96334.0
2016-09-22 11:40:00,113.81,113.9,113.51,113.89,66690.0,98.5748,98.6527,98.315,98.6441,66690.0
2016-09-22 11:50:00,113.88,113.93,113.79,113.9,38610.0,98.6354,98.6787,98.5575,98.6527,38610.0
2016-09-22 12:00:00,113.9,114.0,113.83,113.93,43282.0,98.6527,98.7394,98.5921,98.6787,43282.0
2016-09-22 12:10:00,113.92,114.01,113.86,113.97,34218.0,98.6701,98.748,98.6181,98.7134,34218.0
2016-09-22 12:20:00,113.96,114.15,113.83,114.14,49028.0,98.7047,98.8693,98.5921,98.8606,49028.0
2016-09-22 12:30:00,114.14,114.27,114.0,114.03,50348.0,98.8606,98.9732,98.7394,98.7653,50348.0
2016-09-22 12:40:00,114.02,114.09,113.96,114.09,18416.0,98.7567,98.8173,98.7047,98.8173,18416.0
2016-09-22 12:50:00,114.09,114.09,113.97,114.05,16288.0,98.8173,98.8173,98.7134,98.7827,16288.0
2016-09-22 13:00:00,114.04,114.08,114.02,114.05,18995.0,98.774,98.8087,98.7567,98.7827,18995.0
2016-09-22 13:10:00,114.06,114.08,113.93,113.94,22418.0,98.7913,98.8087,98.6787,98.6874,22418.0
2016-09-22 13:20:00,113.92,114.03,113.92,114.01,15292.0,98.6701,98.7653,98.6701,98.748,15292.0
2016-09-22 13:30:00,114.02,114.22,114.02,114.15,37692.0,98.7567,98.9299,98.7567,98.8693,37692.0
2016-09-22 13:40:00,114.15,114.15,114.0,114.07,12371.0,98.8693,98.8693,98.7394,98.8,12371.0
2016-09-22 13:50:00,114.08,114.12,114.0,114.07,17291.0,98.8087,98.8433,98.7394,98.8,17291.0
2016-09-22 14:00:00,114.07,114.2,113.99,114.01,28893.0,98.8,98.9126,98.7307,98.748,28893.0
2016-09-22 14:10:00,114.02,114.04,113.64,113.72,58571.0,98.7567,98.774,98.4276,98.4968,58571.0
2016-09-22 14:20:00,113.72,113.76,113.44,113.44,62395.0,98.4968,98.5315,98.2543,98.2543,62395.0
2016-09-22 14:30:00,113.47,113.64,113.38,113.62,35473.0,98.2803,98.4276,98.2024,98.4102,35473.0
2016-09-22 14:40:00,113.62,113.69,113.54,113.66,86841.0,98.4102,98.4709,98.3409,98.4449,86841.0
2016-09-22 14:50:00,113.66,113.86,113.57,113.81,32978.0,98.4449,98.6181,98.3669,98.5748,32978.0
2016-09-22 15:00:00,113.81,113.86,113.68,113.72,43805.0,98.5748,98.6181,98.4622,98.4968,43805.0
2016-09-22 15:10:00,113.71,113.77,113.57,113.58,47678.0,98.4882,98.5402,98.3669,98.3756,47678.0
2016-09-22 15:20:00,113.55,113.7,113.55,113.65,43038.0,98.3496,98.4795,98.3496,98.4362,43038.0
2016-09-22 15:30:00,113.65,113.84,113.65,113.78,85768.0,98.4362,98.6008,98.4362,98.5488,85768.0
2016-09-22 15:40:00,113.77,113.8,113.66,113.71,98548.0,98.5402,98.5661,98.4449,98.4882,98548.0
2016-09-22 15:50:00,113.71,113.72,113.6,113.62,203520.0,98.4882,98.4968,98.3929,98.4102,203520.0
2016-09-23 09:30:00,112.18,113.31,109.5,113.0,155379.0,97.163,98.1417,94.8418,97.8732,155379.0
2016-09-23 09:40:00,112.98,113.02,112.54,112.59,72074.0,97.8559,97.8905,97.4748,97.5181,72074.0
2016-09-23 09:50:00,112.59,112.63,112.37,112.6,82714.0,97.5181,97.5528,97.3276,97.5268,82714.0
2016-09-23 10:00:00,112.61,113.0,112.54,112.96,46271.0,97.5354,97.8732,97.4748,97.8386,46271.0
2016-09-23 10:10:00,112.98,113.08,112.86,113.04,34574.0,97.8559,97.9425,97.752,97.9079,34574.0
2016-09-23 10:20:00,113.03,113.1,112.93,112.96,31308.0,97.8992,97.9598,97.8126,97.8386,31308.0
2016-09-23 10:30:00,112.98,113.23,112.96,113.18,29667.0,97.8559,98.0724,97.8386,98.0291,29667.0
2016-09-23 10:40:00,113.19,113.47,113.15,113.47,32861.0,98.0378,98.2803,98.0031,98.2803,32861.0
2016-09-23 10:50:00,113.45,113.45,113.29,113.38,52139.0,98.263,98.263,98.1244,98.2024,52139.0
2016-09-23 11:00:00,113.38,113.7,113.35,113.59,69908.0,98.2024,98.4795,98.1764,98.3842,69908.0
2016-09-23 11:10:00,113.58,113.66,113.5,113.58,62911.0,98.3756,98.4449,98.3063,98.3756,62911.0
2016-09-23 11:20:00,113.58,113.61,113.49,113.58,40196.0,98.3756,98.4016,98.2976,98.3756,40196.0
2016-09-23 11:30:00,113.58,113.64,113.48,113.52,38092.0,98.3756,98.4276,98.289,98.3236,38092.0
2016-09-23 11:40:00,113.5,113.57,113.42,113.42,25152.0,98.3063,98.3669,98.237,98.237,25152.0
2016-09-23 11:50:00,113.44,113.46,113.27,113.39,39732.0,98.2543,98.2716,98.1071,98.211,39732.0
2016-09-23 12:00:00,113.37,113.57,113.32,113.47,20508.0,98.1937,98.3669,98.1504,98.2803,20508.0
2016-09-23 12:10:00,113.48,113.65,113.45,113.61,36578.0,98.289,98.4362,98.263,98.4016,36578.0
2016-09-23 12:20:00,113.61,113.7,113.58,113.65,19233.0,98.4016,98.4795,98.3756,98.4362,19233.0
2016-09-23 12:30:00,113.65,113.79,113.58,113.74,23444.0,98.4362,98.5575,98.3756,98.5142,23444.0
2016-09-23 12:40:00,113.73,113.73,113.6,113.67,20434.0,98.5055,98.5055,98.3929,98.4535,20434.0
2016-09-23 12:50:00,113.66,113.76,113.65,113.66,21219.0,98.4449,98.5315,98.4362,98.4449,21219.0
2016-09-23 13:00:00,113.65,113.65,113.52,113.52,19019.0,98.4362,98.4362,98.3236,98.3236,19019.0
2016-09-23 13:10:00,113.53,113.6,113.47,113.52,14569.0,98.3323,98.3929,98.2803,98.3236,14569.0
2016-09-23 13:20:00,113.52,113.66,113.51,113.59,21357.0,98.3236,98.4449,98.315,98.3842,21357.0
2016-09-23 13:30:00,113.59,113.64,113.58,113.58,23963.0,98.3842,98.4276,98.3756,98.3756,23963.0
2016-09-23 13:40:00,113.58,113.63,113.52,113.53,23204.0,98.3756,98.4189,98.3236,98.3323,23204.0
2016-09-23 13:50:00,113.53,113.56,113.31,113.33,46596.0,98.3323,98.3583,98.1417,98.1591,46596.0
2016-09-23 14:00:00,113.32,113.45,113.31,113.36,29463.0,98.1504,98.263,98.1417,98.185,29463.0
2016-09-23 14:10:00,113.33,113.57,113.32,113.57,24280.0,98.1591,98.3669,98.1504,98.3669,24280.0
2016-09-23 14:20:00,113.56,113.56,113.34,113.44,39017.0,98.3583,98.3583,98.1677,98.2543,39017.0
2016-09-23 14:30:00,113.41,113.51,113.35,113.37,26796.0,98.2283,98.315,98.1764,98.1937,26796.0
2016-09-23 14:40:00,113.36,113.39,113.27,113.38,23058.0,98.185,98.211,98.1071,98.2024,23058.0
2016-09-23 14:50:00,113.36,113.42,113.27,113.27,25543.0,98.185,98.237,98.1071,98.1071,25543.0
2016-09-23 15:00:00,113.26,113.36,113.19,113.27,31746.0,98.0984,98.185,98.0378,98.1071,31746.0
2016-09-23 15:10:00,113.26,113.28,113.08,113.12,29937.0,98.0984,98.1157,97.9425,97.9772,29937.0
2016-09-23 15:20:00,113.12,113.29,113.08,113.29,31136.0,97.9772,98.1244,97.9425,98.1244,31136.0
2016-09-23 15:30:00,113.28,113.44,113.2,113.27,81722.0,98.1157,98.2543,98.0465,98.1071,81722.0
2016-09-23 15:40:00,113.25,113.3,113.17,113.28,69068.0,98.0898,98.1331,98.0205,98.1157,69068.0
2016-09-23 15:50:00,113.28,113.32,113.09,113.11,190465.0,98.1157,98.1504,97.9512,97.9685,190465.0
2016-09-26 09:30:00,112.45,113.45,112.45,113.12,96315.0,97.3969,98.263,97.3969,97.9772,96315.0
2016-09-26 09:40:00,113.1,113.17,112.89,113.06,178072.0,97.9598,98.0205,97.778,97.9252,178072.0
2016-09-26 09:50:00,113.04,113.07,112.85,112.98,157413.0,97.9079,97.9339,97.7433,97.8559,157413.0
2016-09-26 10:00:00,112.96,113.05,112.86,112.99,80218.0,97.8386,97.9165,97.752,97.8646,80218.0
2016-09-26 10:10:00,113.0,113.19,112.93,113.03,102343.0,97.8732,98.0378,97.8126,97.8992,102343.0
2016-09-26 10:20:00,113.05,113.1,112.95,112.95,77640.0,97.9165,97.9598,97.8299,97.8299,77640.0
2016-09-26 10:30:00,112.95,113.04,112.89,113.02,44457.0,97.8299,97.9079,97.778,97.8905,44457.0
2016-09-26 10:40:00,113.02,113.02,112.81,112.81,38351.0,97.8905,97.8905,97.7087,97.7087,38351.0
2016-09-26 10:50:00,112.83,112.92,112.75,112.76,22104.0,97.726,97.8039,97.6567,97.6654,22104.0
2016-09-26 11:00:00,112.76,112.87,112.67,112.76,30887.0,97.6654,97.7606,97.5874,97.6654,30887.0
2016-09-26 11:10:00,112.75,112.83,112.58,112.72,26054.0,97.6567,97.726,97.5095,97.6307,26054.0
2016-09-26 11:20:00,112.73,112.74,112.45,112.57,34485.0,97.6394,97.648,97.3969,97.5008,34485.0
2016-09-26 11:30:00,112.53,112.81,112.49,112.8,67152.0,97.4661,97.7087,97.4315,97.7,67152.0
2016-09-26 11:40:00,112.78,112.99,112.69,112.91,76147.0,97.6827,97.8646,97.6047,97.7953,76147.0
2016-09-26 11:50:00,112.9,113.0,112.76,112.85,30827.0,97.7866,97.8732,97.6654,97.7433,30827.0
2016-09-26 12:00:00,112.85,113.16,112.83,113.15,64944.0,97.7433,98.0118,97.726,98.0031,64944.0
2016-09-26 12:10:00,113.14,113.15,112.97,113.09,191216.0,97.9945,98.0031,97.8472,97.9512,191216.0
2016-09-26 12:20:00,113.09,113.2,113.0,113.13,44690.0,97.9512,98.0465,97.8732,97.9858,44690.0
2016-09-26 12:30:00,113.12,113.3,113.12,113.23,72126.0,97.9772,98.1331,97.9772,98.0724,72126.0
2016-09-26 12:40:00,113.23,113.37,113.12,113.36,45974.0,98.0724,98.1937,97.9772,98.185,45974.0
2016-09-26 12:50:00,113.37,113.4,113.25,113.34,43655.0,98.1937,98.2197,98.0898,98.1677,43655.0
2016-09-26 13:00:00,113.33,113.4,113.24,113.31,132551.0,98.1591,98.2197,98.0811,98.1417,132551.0
2016-09-26 13:10:00,113.32,113.44,113.26,113.29,57996.0,98.1504,98.2543,98.0984,98.1244,57996.0
2016-09-26 13:20:00,113.28,113.36,113.25,113.25,70554.0,98.1157,98.185,98.0898,98.0898,70554.0
2016-09-26 13:30:00,113.26,113.44,113.22,113.38,23258.0,98.0984,98.2543,98.0638,98.2024,23258.0
2016-09-26 13:40:00,113.36,113.42,113.18,113.32,30163.0,98.185,98.237,98.0291,98.1504,30163.0
2016-09-26 13:50:00,113.34,113.58,113.33,113.42,35765.0,98.1677,98.3756,98.1591,98.237,35765.0
2016-09-26 14:00:00,113.41,113.7,113.37,113.59,84085.0,98.2283,98.4795,98.1937,98.3842,84085.0
2016-09-26 14:10:00,113.59,113.85,113.53,113.83,125488.0,98.3842,98.6094,98.3323,98.5921,125488.0
2016-09-26 14:20:00,113.82,113.94,113.75,113.94,43922.0,98.5835,98.6874,98.5228,98.6874,43922.0
2016-09-26 14:30:00,113.93,113.94,113.81,113.83,35114.0,98.6787,98.6874,98.5748,98.5921,35114.0
2016-09-26 14:40:00,113.83,113.9,113.71,113.9,35266.0,98.5921,98.6527,98.4882,98.6527,35266.0
2016-09-26 14:50:00,113.9,113.93,113.81,113.82,46158.0,98.6527,98.6787,98.5748,98.5835,46158.0
2016-09-26 15:00:00,113.81,113.91,113.76,113.87,43019.0,98.5748,98.6614,98.5315,98.6268,43019.0
2016-09-26 15:10:00,113.86,113.86,113.65,113.65,33028.0,98.6181,98.6181,98.4362,98.4362,33028.0
2016-09-26 15:20:00,113.64,113.83,113.63,113.8,49994.0,98.4276,98.5921,98.4189,98.5661,49994.0
2016-09-26 15:30:00,113.81,113.95,113.8,113.86,88708.0,98.5748,98.6961,98.5661,98.6181,88708.0
2016-09-26 15:40:00,113.87,113.9,113.69,113.82,90257.0,98.6268,98.6527,98.4709,98.5835,90257.0
2016-09-26 15:50:00,113.82,113.86,113.63,113.75,185467.0,98.5835,98.6181,98.4189,98.5228,185467.0
2016-09-27 09:30:00,113.75,114.14,113.75,114.14,89443.0,98.5228,98.8606,98.5228,98.8606,89443.0
2016-09-27 09:40:00,114.17,114.45,114.09,114.38,77911.0,98.8866,99.1291,98.8173,99.0685,77911.0
2016-09-27 09:50:00,114.35,114.68,114.3,114.44,79799.0,99.0425,99.3283,98.9992,99.1205,79799.0
2016-09-27 10:00:00,114.46,114.95,114.44,114.95,92703.0,99.1378,99.5622,99.1205,99.5622,92703.0
2016-09-27 10:10:00,114.96,115.04,114.53,114.79,71345.0,99.5709,99.6401,99.1984,99.4236,71345.0
2016-09-27 10:20:00,114.79,114.98,114.71,114.71,64450.0,99.4236,99.5882,99.3543,99.3543,64450.0
2016-09-27 10:30:00,114.71,114.91,114.63,114.79,52570.0,99.3543,99.5275,99.285,99.4236,52570.0
2016-09-27 10:40:00,114.8,114.96,114.75,114.88,41060.0,99.4323,99.5709,99.389,99.5016,41060.0
2016-09-27 10:50:00,114.88,114.88,114.69,114.76,43790.0,99.5016,99.5016,99.337,99.3976,43790.0
2016-09-27 11:00:00,114.75,114.9,114.64,114.9,58536.0,99.389,99.5189,99.2937,99.5189,58536.0
2016-09-27 11:10:00,114.91,115.08,114.86,115.02,82174.0,99.5275,99.6748,99.4842,99.6228,82174.0
2016-09-27 11:20:00,115.02,115.15,114.99,115.15,48092.0,99.6228,99.7354,99.5968,99.7354,48092.0
2016-09-27 11:30:00,115.16,115.29,115.14,115.29,28503.0,99.7441,99.8567,99.7268,99.8567,28503.0
2016-09-27 11:40:00,115.26,115.32,115.14,115.16,22769.0,99.8307,99.8827,99.7268,99.7441,22769.0
2016-09-27 11:50:00,115.14,115.31,115.09,115.29,37963.0,99.7268,99.874,99.6834,99.8567,37963.0
2016-09-27 12:00:00,115.28,115.28,115.18,115.23,31502.0,99.848,99.848,99.7614,99.8047,31502.0
2016-09-27 12:10:00,115.23,115.28,115.15,115.19,16199.0,99.8047,99.848,99.7354,99.7701,16199.0
2016-09-27 12:20:00,115.19,115.53,115.19,115.45,31758.0,99.7701,100.0645,99.7701,99.9953,31758.0
2016-09-27 12:30:00,115.45,115.68,115.45,115.61,55787.0,99.9953,100.1945,99.9953,100.1338,55787.0
2016-09-27 12:40:00,115.62,115.62,115.4,115.44,48803.0,100.1425,100.1425,99.952,99.9866,48803.0
2016-09-27 12:50:00,115.43,115.58,115.41,115.51,35546.0,99.9779,100.1079,99.9606,100.0472,35546.0
2016-09-27 13:00:00,115.49,115.6,115.48,115.56,78305.0,100.0299,100.1252,100.0212,100.0905,78305.0
2016-09-27 13:10:00,115.57,115.69,115.54,115.68,57229.0,100.0992,100.2031,100.0732,100.1945,57229.0
2016-09-27 13:20:00,115.69,115.84,115.69,115.81,25388.0,100.2031,100.333,100.2031,100.3071,25388.0
2016-09-27 13:30:00,115.82,115.93,115.82,115.85,31002.0,100.3157,100.411,100.3157,100.3417,31002.0
2016-09-27 13:40:00,115.84,115.94,115.77,115.93,30991.0,100.333,100.4197,100.2724,100.411,30991.0
2016-09-27 13:50:00,115.93,116.06,115.92,115.99,87329.0,100.411,100.5236,100.4023,100.463,87329.0
2016-09-27 14:00:00,115.99,116.06,115.97,116.0,45515.0,100.463,100.5236,100.4456,100.4716,45515.0
2016-09-27 14:10:00,116.0,116.12,115.99,116.11,38694.0,100.4716,100.5756,100.463,100.5669,38694.0
2016-09-27 14:20:00,116.1,116.12,116.01,116.08,31517.0,100.5582,100.5756,100.4803,100.5409,31517.0
2016-09-27 14:30:00,116.07,116.12,116.05,116.1,44850.0,100.5323,100.5756,100.5149,100.5582,44850.0
2016-09-27 14:40:00,116.1,116.15,116.07,116.15,57770.0,100.5582,100.6016,100.5323,100.6016,57770.0
2016-09-27 14:50:00,116.15,116.19,116.14,116.19,36848.0,100.6016,100.6362,100.5929,100.6362,36848.0
2016-09-27 15:00:00,116.19,116.22,116.13,116.14,53311.0,100.6362,100.6622,100.5842,100.5929,53311.0
2016-09-27 15:10:00,116.13,116.14,115.99,116.07,79273.0,100.5842,100.5929,100.463,100.5323,79273.0
2016-09-27 15:20:00,116.07,116.07,115.87,116.04,155466.0,100.5323,100.5323,100.359,100.5063,155466.0
2016-09-27 15:30:00,116.04,116.05,115.91,115.99,148748.0,100.5063,100.5149,100.3937,100.463,148748.0
2016-09-27 15:40:00,116.0,116.11,115.97,116.0,97386.0,100.4716,100.5669,100.4456,100.4716,97386.0
2016-09-27 15:50:00,116.0,116.12,115.99,116.12,182658.0,100.4716,100.5756,100.463,100.5756,182658.0
2016-09-28 09:30:00,115.68,116.75,115.55,116.64,186514.0,100.1945,101.1212,100.0819,101.026,186514.0
2016-09-28 09:40:00,116.6,116.69,116.03,116.16,103992.0,100.9913,101.0693,100.4976,100.6102,103992.0
2016-09-28 09:50:00,116.12,116.31,115.91,116.16,146168.0,100.5756,100.7401,100.3937,100.6102,146168.0
2016-09-28 10:00:00,116.16,116.16,115.7,115.77,85315.0,100.6102,100.6102,100.2118,100.2724,85315.0
2016-09-28 10:10:00,115.77,116.03,115.77,115.84,111482.0,100.2724,100.4976,100.2724,100.333,111482.0
2016-09-28 10:20:00,115.84,115.99,115.57,115.57,69194.0,100.333,100.463,100.0992,100.0992,69194.0
2016-09-28 10:30:00,115.59,115.84,115.37,115.83,73576.0,100.1165,100.333,99.926,100.3244,73576.0
2016-09-28 10:40:00,115.81,115.98,115.79,115.82,34803.0,100.3071,100.4543,100.2897,100.3157,34803.0
2016-09-28 10:50:00,115.8,115.92,115.78,115.85,33083.0,100.2984,100.4023,100.2811,100.3417,33083.0
2016-09-28 11:00:00,115.84,115.86,115.59,115.74,64232.0,100.333,100.3504,100.1165,100.2464,64232.0
2016-09-28 11:10:00,115.76,115.94,115.76,115.86,42028.0,100.2638,100.4197,100.2638,100.3504,42028.0
2016-09-28 11:20:00,115.85,115.85,115.6,115.76,40463.0,100.3417,100.3417,100.1252,100.2638,40463.0
2016-09-28 11:30:00,115.76,115.79,115.41,115.6,49754.0,100.2638,100.2897,99.9606,100.1252,49754.0
2016-09-28 11:40:00,115.61,115.81,115.55,115.79,36511.0,100.1338,100.3071,100.0819,100.2897,36511.0
2016-09-28 11:50:00,115.79,115.97,115.78,115.88,31579.0,100.2897,100.4456,100.2811,100.3677,31579.0
2016-09-28 12:00:00,115.87,115.87,115.7,115.77,26478.0,100.359,100.359,100.2118,100.2724,26478.0
2016-09-28 12:10:00,115.76,115.82,115.48,115.48,37599.0,100.2638,100.3157,100.0212,100.0212,37599.0
2016-09-28 12:20:00,115.5,115.65,115.48,115.64,29808.0,100.0386,100.1685,100.0212,100.1598,29808.0
2016-09-28 12:30:00,115.67,115.99,115.63,115.92,46645.0,100.1858,100.463,100.1512,100.4023,46645.0
2016-09-28 12:40:00,115.92,116.01,115.8,115.95,41205.0,100.4023,100.4803,100.2984,100.4283,41205.0
2016-09-28 12:50:00,115.94,116.08,115.9,116.08,32916.0,100.4197,100.5409,100.385,100.5409,32916.0
2016-09-28 13:00:00,116.07,116.11,115.98,115.99,38798.0,100.5323,100.5669,100.4543,100.463,38798.0
2016-09-28 13:10:00,115.99,116.18,115.99,116.17,26684.0,100.463,100.6275,100.463,100.6189,26684.0
2016-09-28 13:20:00,116.2,116.26,116.11,116.17,26641.0,100.6449,100.6968,100.5669,100.6189,26641.0
2016-09-28 13:30:00,116.18,116.39,116.16,116.35,70897.0,100.6275,100.8094,100.6102,100.7748,70897.0
2016-09-28 13:40:00,116.37,116.48,116.22,116.39,69680.0,100.7921,100.8874,100.6622,100.8094,69680.0
2016-09-28 13:50:00,116.38,116.53,116.35,116.46,62071.0,100.8008,100.9307,100.7748,100.8701,62071.0
2016-09-28 14:00:00,116.45,116.55,116.44,116.49,44777.0,100.8614,100.948,100.8527,100.896,44777.0
2016-09-28 14:10:00,116.47,116.69,116.47,116.61,50730.0,100.8787,101.0693,100.8787,101.0,50730.0
2016-09-28 14:20:00,116.62,116.74,116.49,116.67,41802.0,101.0086,101.1126,100.896,101.0519,41802.0
2016-09-28 14:30:00,116.67,116.76,116.59,116.76,55393.0,101.0519,101.1299,100.9827,101.1299,55393.0
2016-09-28 14:40:00,116.78,116.95,116.73,116.88,113655.0,101.1472,101.2945,101.1039,101.2338,113655.0
2016-09-28 14:50:00,116.87,117.07,116.85,117.04,98578.0,101.2252,101.3984,101.2078,101.3724,98578.0
2016-09-28 15:00:00,117.04,117.04,116.79,116.84,81735.0,101.3724,101.3724,101.1559,101.1992,81735.0
2016-09-28 15:10:00,116.84,116.88,116.65,116.85,126941.0,101.1992,101.2338,101.0346,101.2078,126941.0
2016-09-28 15:20:00,116.86,116.96,116.73,116.87,88129.0,101.2165,101.3031,101.1039,101.2252,88129.0
2016-09-28 15:30:00,116.87,116.87,116.76,116.8,105735.0,101.2252,101.2252,101.1299,101.1645,105735.0
2016-09-28 15:40:00,116.8,116.99,116.77,116.86,139901.0,101.1645,101.3291,101.1386,101.2165,139901.0
2016-09-28 15:50:00,116.86,116.9,116.65,116.66,333712.0,101.2165,101.2512,101.0346,101.0433,333712.0
2016-09-29 09:30:00,120.5,122.3,120.35,121.31,661442.0,104.3692,105.9283,104.2393,105.0708,661442.0
2016-09-29 09:40:00,121.36,122.37,121.36,122.14,440916.0,105.1141,105.9889,105.1141,105.7897,440916.0
2016-09-29 09:50:00,122.12,122.74,121.78,122.63,393187.0,105.7724,106.3094,105.4779,106.2141,393187.0
2016-09-29 10:00:00,122.7,123.5,122.69,123.5,371132.0,106.2747,106.9676,106.2661,106.9676,371132.0
2016-09-29 10:10:00,123.44,124.9,123.44,124.72,443331.0,106.9157,108.1802,106.9157,108.0243,443331.0
2016-09-29 10:20:00,124.75,124.96,123.21,123.24,436314.0,108.0503,108.2322,106.7165,106.7424,436314.0
2016-09-29 10:30:00,123.29,124.02,123.17,123.89,164682.0,106.7858,107.418,106.6818,107.3054,164682.0
2016-09-29 10:40:00,123.9,124.4,123.6,124.0,176036.0,107.3141,107.7472,107.0543,107.4007,176036.0
2016-09-29 10:50:00,123.97,124.38,123.68,123.76,197485.0,107.3747,107.7298,107.1235,107.1928,197485.0
2016-09-29 11:00:00,123.74,123.96,123.34,123.57,79841.0,107.1755,107.3661,106.8291,107.0283,79841.0
2016-09-29 11:10:00,123.53,123.6,122.73,123.31,152440.0,106.9936,107.0543,106.3007,106.8031,152440.0
2016-09-29 11:20:00,123.31,123.44,122.82,122.96,98926.0,106.8031,106.9157,106.3787,106.4999,98926.0
2016-09-29 11:30:00,122.95,123.45,122.68,123.02,154010.0,106.4913,106.9243,106.2574,106.5519,154010.0
2016-09-29 11:40:00,123.09,123.4,122.9,123.04,83727.0,106.6125,106.881,106.448,106.5692,83727.0
2016-09-29 11:50:00,123.01,123.29,122.96,123.16,104322.0,106.5432,106.7858,106.4999,106.6732,104322.0
2016-09-29 12:00:00,123.13,123.17,122.63,122.68,100646.0,106.6472,106.6818,106.2141,106.2574,100646.0
2016-09-29 12:10:00,122.69,122.85,122.07,122.13,287250.0,106.2661,106.4047,105.7291,105.781,287250.0
2016-09-29 12:20:00,122.11,122.44,122.0,122.37,123087.0,105.7637,106.0495,105.6684,105.9889,123087.0
2016-09-29 12:30:00,122.38,122.78,122.38,122.48,83051.0,105.9976,106.344,105.9976,106.0842,83051.0
2016-09-29 12:40:00,122.45,122.5,122.02,122.12,75149.0,106.0582,106.1015,105.6858,105.7724,75149.0
2016-09-29 12:50:00,122.09,122.39,121.82,122.22,83317.0,105.7464,106.0062,105.5125,105.859,83317.0
2016-09-29 13:00:00,122.25,122.29,121.81,122.12,63431.0,105.885,105.9196,105.5039,105.7724,63431.0
2016-09-29 13:10:00,122.15,122.38,121.89,121.97,45249.0,105.7984,105.9976,105.5732,105.6425,45249.0
2016-09-29 13:20:00,121.92,122.14,121.88,122.02,75965.0,105.5991,105.7897,105.5645,105.6858,75965.0
2016-09-29 13:30:00,122.03,122.25,120.68,122.18,58635.0,105.6944,105.885,104.5251,105.8243,58635.0
2016-09-29 13:40:00,122.19,122.42,122.13,122.39,68074.0,105.833,106.0322,105.781,106.0062,68074.0
2016-09-29 13:50:00,122.37,122.4,122.13,122.31,53998.0,105.9889,106.0149,105.781,105.9369,53998.0
2016-09-29 14:00:00,122.32,122.44,122.1,122.3,70060.0,105.9456,106.0495,105.7551,105.9283,70060.0
2016-09-29 14:10:00,122.31,122.77,122.28,122.58,73221.0,105.9369,106.3354,105.911,106.1708,73221.0
2016-09-29 14:20:00,122.6,122.81,122.45,122.63,55130.0,106.1881,106.37,106.0582,106.2141,55130.0
2016-09-29 14:30:00,122.6,122.73,122.45,122.69,48459.0,106.1881,106.3007,106.0582,106.2661,48459.0
2016-09-29 14:40:00,122.69,122.72,122.31,122.45,55560.0,106.2661,106.2921,105.9369,106.0582,55560.0
2016-09-29 14:50:00,122.47,122.55,122.0,122.14,43898.0,106.0755,106.1448,105.6684,105.7897,43898.0
2016-09-29 15:00:00,122.12,122.49,122.1,122.29,271328.0,105.7724,106.0928,105.7551,105.9196,271328.0
2016-09-29 15:10:00,122.31,122.52,122.26,122.26,63147.0,105.9369,106.1188,105.8936,105.8936,63147.0
2016-09-29 15:20:00,122.25,122.34,121.97,122.23,135603.0,105.885,105.9629,105.6425,105.8677,135603.0
2016-09-29 15:30:00,122.21,122.37,122.06,122.34,116787.0,105.8503,105.9889,105.7204,105.9629,116787.0
2016-09-29 15:40:00,122.36,122.36,121.94,121.98,151863.0,105.9802,105.9802,105.6165,105.6511,151863.0
2016-09-29 15:50:00,121.97,122.07,121.49,121.63,396855.0,105.6425,105.7291,105.2267,105.348,396855.0
2016-09-30 09:30:00,121.78,123.0,121.78,122.33,197091.0,105.4779,106.5346,105.4779,105.9543,197091.0
2016-09-30 09:40:00,122.33,122.54,121.99,122.2,175692.0,105.9543,106.1362,105.6598,105.8417,175692.0
2016-09-30 09:50:00,122.24,122.61,122.03,122.18,146414.0,105.8763,106.1968,105.6944,105.8243,146414.0
2016-09-30 10:00:00,122.2,122.54,122.08,122.46,315502.0,105.8417,106.1362,105.7377,106.0669,315502.0
2016-09-30 10:10:00,122.49,122.74,122.38,122.46,87101.0,106.0928,106.3094,105.9976,106.0669,87101.0
2016-09-30 10:20:00,122.48,122.52,122.08,122.25,76481.0,106.0842,106.1188,105.7377,105.885,76481.0
2016-09-30 10:30:00,122.26,122.6,122.21,122.24,95867.0,105.8936,106.1881,105.8503,105.8763,95867.0
2016-09-30 10:40:00,122.22,122.37,122.11,122.22,129740.0,105.859,105.9889,105.7637,105.859,129740.0
2016-09-30 10:50:00,122.24,122.5,122.23,122.49,86794.0,105.8763,106.1015,105.8677,106.0928,86794.0
2016-09-30 11:00:00,122.48,122.73,122.44,122.51,76589.0,106.0842,106.3007,106.0495,106.1102,76589.0
2016-09-30 11:10:00,122.51,122.6,122.23,122.35,119124.0,106.1102,106.1881,105.8677,105.9716,119124.0
2016-09-30 11:20:00,122.36,122.5,122.1,122.15,85431.0,105.9802,106.1015,105.7551,105.7984,85431.0
2016-09-30 11:30:00,122.16,122.35,122.09,122.17,66382.0,105.807,105.9716,105.7464,105.8157,66382.0
2016-09-30 11:40:00,122.18,122.49,122.13,122.39,46417.0,105.8243,106.0928,105.781,106.0062,46417.0
2016-09-30 11:50:00,122.42,122.43,122.2,122.26,51569.0,106.0322,106.0409,105.8417,105.8936,51569.0
2016-09-30 12:00:00,122.26,122.44,122.21,122.42,41936.0,105.8936,106.0495,105.8503,106.0322,41936.0
2016-09-30 12:10:00,122.43,122.57,122.33,122.51,45861.0,106.0409,106.1621,105.9543,106.1102,45861.0
2016-09-30 12:20:00,122.5,122.75,122.45,122.73,46126.0,106.1015,106.318,106.0582,106.3007,46126.0
2016-09-30 12:30:00,122.72,122.92,122.7,122.88,44910.0,106.2921,106.4653,106.2747,106.4306,44910.0
2016-09-30 12:40:00,122.92,122.93,122.8,122.92,26913.0,106.4653,106.4739,106.3613,106.4653,26913.0
2016-09-30 12:50:00,122.92,122.97,122.82,122.84,44024.0,106.4653,106.5086,106.3787,106.396,44024.0
2016-09-30 13:00:00,122.82,122.98,122.81,122.92,32417.0,106.3787,106.5173,106.37,106.4653,32417.0
2016-09-30 13:10:00,122.92,122.98,122.9,122.92,26103.0,106.4653,106.5173,106.448,106.4653,26103.0
2016-09-30 13:20:00,122.92,122.96,122.78,122.86,31709.0,106.4653,106.4999,106.344,106.4133,31709.0
2016-09-30 13:30:00,122.86,122.91,122.77,122.9,37273.0,106.4133,106.4566,106.3354,106.448,37273.0
2016-09-30 13:40:00,122.9,122.93,122.8,122.87,35655.0,106.448,106.4739,106.3613,106.422,35655.0
2016-09-30 13:50:00,122.87,122.9,122.71,122.89,36793.0,106.422,106.448,106.2834,106.4393,36793.0
2016-09-30 14:00:00,122.86,122.88,122.82,122.86,47116.0,106.4133,106.4306,106.3787,106.4133,47116.0
2016-09-30 14:10:00,122.86,122.97,122.84,122.89,61309.0,106.4133,106.5086,106.396,106.4393,61309.0
2016-09-30 14:20:00,122.88,123.0,122.81,122.98,89144.0,106.4306,106.5346,106.37,106.5173,89144.0
2016-09-30 14:30:00,122.98,123.03,122.89,122.91,80727.0,106.5173,106.5606,106.4393,106.4566,80727.0
2016-09-30 14:40:00,122.92,122.99,122.89,122.91,52005.0,106.4653,106.5259,106.4393,106.4566,52005.0
2016-09-30 14:50:00,122.9,122.91,122.77,122.81,87306.0,106.448,106.4566,106.3354,106.37,87306.0
2016-09-30 15:00:00,122.81,122.81,122.61,122.66,97346.0,106.37,106.37,106.1968,106.2401,97346.0
2016-09-30 15:10:00,122.66,122.83,122.65,122.68,86443.0,106.2401,106.3873,106.2314,106.2574,86443.0
2016-09-30 15:20:00,122.69,122.74,122.55,122.55,107772.0,106.2661,106.3094,106.1448,106.1448,107772.0
2016-09-30 15:30:00,122.55,122.62,122.49,122.53,91924.0,106.1448,106.2054,106.0928,106.1275,91924.0
2016-09-30 15:40:00,122.52,122.57,122.43,122.46,158410.0,106.1188,106.1621,106.0409,106.0669,158410.0
2016-09-30 15:50:00,122.47,122.51,122.1,122.15,390784.0,106.0755,106.1102,105.7551,105.7984,390784.0
2016-10-03 09:30:00,121.6,122.11,121.46,121.94,210380.0,105.322,105.7637,105.2007,105.6165,210380.0
2016-10-03 09:40:00,121.97,122.47,121.92,121.94,92962.0,105.6425,106.0755,105.5991,105.6165,92962.0
2016-10-03 09:50:00,121.94,122.15,121.7,121.7,66445.0,105.6165,105.7984,105.4086,105.4086,66445.0
2016-10-03 10:00:00,121.76,121.97,121.69,121.81,71542.0,105.4606,105.6425,105.3999,105.5039,71542.0
2016-10-03 10:10:00,121.84,121.89,121.68,121.73,49740.0,105.5299,105.5732,105.3913,105.4346,49740.0
2016-10-03 10:20:00,121.75,121.99,121.68,121.94,41700.0,105.4519,105.6598,105.3913,105.6165,41700.0
2016-10-03 10:30:00,121.91,121.92,121.53,121.59,69662.0,105.5905,105.5991,105.2614,105.3133,69662.0
2016-10-03 10:40:00,121.59,121.65,121.44,121.54,64100.0,105.3133,105.3653,105.1834,105.27,64100.0
2016-10-03 10:50:00,121.54,121.69,121.47,121.47,64578.0,105.27,105.3999,105.2094,105.2094,64578.0
2016-10-03 11:00:00,121.48,121.52,121.31,121.33,68575.0,105.218,105.2527,105.0708,105.0881,68575.0
2016-10-03 11:10:00,121.33,121.57,121.29,121.45,63541.0,105.0881,105.296,105.0535,105.1921,63541.0
2016-10-03 11:20:00,121.47,121.67,121.4,121.52,35983.0,105.2094,105.3826,105.1488,105.2527,35983.0
2016-10-03 11:30:00,121.5,121.65,121.44,121.48,41563.0,105.2354,105.3653,105.1834,105.218,41563.0
2016-10-03 11:40:00,121.48,121.57,121.38,121.39,41049.0,105.218,105.296,105.1314,105.1401,41049.0
2016-10-03 11:50:00,121.38,121.44,121.21,121.37,39504.0,105.1314,105.1834,104.9842,105.1228,39504.0
2016-10-03 12:00:00,121.37,121.5,121.33,121.34,47434.0,105.1228,105.2354,105.0881,105.0968,47434.0
2016-10-03 12:10:00,121.35,121.38,121.23,121.23,37077.0,105.1055,105.1314,105.0015,105.0015,37077.0
2016-10-03 12:20:00,121.24,121.26,121.11,121.19,47989.0,105.0102,105.0275,104.8976,104.9669,47989.0
2016-10-03 12:30:00,121.18,121.18,120.96,121.08,46021.0,104.9582,104.9582,104.7677,104.8716,46021.0
2016-10-03 12:40:00,121.08,121.18,120.96,121.05,56380.0,104.8716,104.9582,104.7677,104.8456,56380.0
2016-10-03 12:50:00,121.05,121.12,120.89,121.01,69341.0,104.8456,104.9062,104.707,104.811,69341.0
2016-10-03 13:00:00,121.01,121.06,120.8,120.86,42523.0,104.811,104.8543,104.6291,104.681,42523.0
2016-10-03 13:10:00,120.87,120.93,120.68,120.75,61163.0,104.6897,104.7417,104.5251,104.5858,61163.0
2016-10-03 13:20:00,120.74,121.09,120.74,121.04,61429.0,104.5771,104.8803,104.5771,104.837,61429.0
2016-10-03 13:30:00,121.04,121.12,120.95,121.07,47665.0,104.837,104.9062,104.759,104.8629,47665.0
2016-10-03 13:40:00,121.06,121.12,120.9,120.98,75711.0,104.8543,104.9062,104.7157,104.785,75711.0
2016-10-03 13:50:00,120.98,121.02,120.86,121.01,41477.0,104.785,104.8196,104.681,104.811,41477.0
2016-10-03 14:00:00,121.01,121.11,120.94,120.98,116571.0,104.811,104.8976,104.7503,104.785,116571.0
2016-10-03 14:10:00,120.98,121.02,120.88,120.88,41519.0,104.785,104.8196,104.6984,104.6984,41519.0
2016-10-03 14:20:00,120.89,121.01,120.83,120.83,60005.0,104.707,104.811,104.6551,104.6551,60005.0
2016-10-03 14:30:00,120.84,120.95,120.69,120.69,46037.0,104.6637,104.759,104.5338,104.5338,46037.0
2016-10-03 14:40:00,120.68,120.95,120.64,120.92,156697.0,104.5251,104.759,104.4905,104.733,156697.0
2016-10-03 14:50:00,120.92,120.94,120.71,120.93,128083.0,104.733,104.7503,104.5511,104.7417,128083.0
2016-10-03 15:00:00,120.93,120.93,120.74,120.77,56872.0,104.7417,104.7417,104.5771,104.6031,56872.0
2016-10-03 15:10:00,120.74,120.9,120.74,120.9,76534.0,104.5771,104.7157,104.5771,104.7157,76534.0
2016-10-03 15:20:00,120.91,120.91,120.8,120.81,102327.0,104.7244,104.7244,104.6291,104.6377,102327.0
2016-10-03 15:30:00,120.81,120.91,120.76,120.91,105059.0,104.6377,104.7244,104.5944,104.7244,105059.0
2016-10-03 15:40:00,120.91,120.97,120.81,120.96,176964.0,104.7244,104.7763,104.6377,104.7677,176964.0
2016-10-03 15:50:00,120.97,120.97,120.75,120.86,258903.0,104.7763,104.7763,104.5858,104.681,258903.0
2016-10-04 09:30:00,121.18,121.44,120.57,121.07,81765.0,104.9582,105.1834,104.4299,104.8629,81765.0
2016-10-04 09:40:00,121.06,121.21,120.88,120.96,43599.0,104.8543,104.9842,104.6984,104.7677,43599.0
2016-10-04 09:50:00,120.9,120.99,120.71,120.98,102193.0,104.7157,104.7936,104.5511,104.785,102193.0
2016-10-04 10:00:00,120.99,120.99,120.5,120.5,45969.0,104.7936,104.7936,104.3692,104.3692,45969.0
2016-10-04 10:10:00,120.49,120.52,120.19,120.35,84036.0,104.3606,104.3866,104.1007,104.2393,84036.0
2016-10-04 10:20:00,120.35,120.35,120.18,120.3,80615.0,104.2393,104.2393,104.0921,104.196,80615.0
2016-10-04 10:30:00,120.3,120.41,120.18,120.4,46256.0,104.196,104.2913,104.0921,104.2826,46256.0
2016-10-04 10:40:00,120.4,120.47,120.31,120.42,50402.0,104.2826,104.3433,104.2047,104.2999,50402.0
2016-10-04 10:50:00,120.42,120.42,120.1,120.12,60031.0,104.2999,104.2999,104.0228,104.0401,60031.0
2016-10-04 11:00:00,120.14,120.17,119.75,119.83,71397.0,104.0574,104.0834,103.7196,103.7889,71397.0
2016-10-04 11:10:00,119.84,119.9,119.69,119.75,48696.0,103.7976,103.8496,103.6677,103.7196,48696.0
2016-10-04 11:20:00,119.73,119.95,119.71,119.94,55290.0,103.7023,103.8929,103.685,103.8842,55290.0
2016-10-04 11:30:00,119.95,120.14,119.68,119.8,110419.0,103.8929,104.0574,103.659,103.7629,110419.0
2016-10-04 11:40:00,119.81,119.95,119.68,119.88,62617.0,103.7716,103.8929,103.659,103.8322,62617.0
2016-10-04 11:50:00,119.86,119.86,119.55,119.64,49709.0,103.8149,103.8149,103.5464,103.6244,49709.0
2016-10-04 12:00:00,119.62,119.85,119.59,119.64,44127.0,103.607,103.8062,103.5811,103.6244,44127.0
2016-10-04 12:10:00,119.62,119.75,119.44,119.66,76618.0,103.607,103.7196,103.4511,103.6417,76618.0
2016-10-04 12:20:00,119.66,119.66,119.49,119.51,59574.0,103.6417,103.6417,103.4944,103.5118,59574.0
2016-10-04 12:30:00,119.51,119.6,119.28,119.55,56032.0,103.5118,103.5897,103.3126,103.5464,56032.0
2016-10-04 12:40:00,119.58,119.6,119.32,119.34,48760.0,103.5724,103.5897,103.3472,103.3645,48760.0
2016-10-04 12:50:00,119.35,119.43,119.18,119.18,47865.0,103.3732,103.4425,103.2259,103.2259,47865.0
2016-10-04 13:00:00,119.19,119.29,119.07,119.07,52790.0,103.2346,103.3212,103.1307,103.1307,52790.0
2016-10-04 13:10:00,119.06,119.19,118.94,118.94,31131.0,103.122,103.2346,103.0181,103.0181,31131.0
2016-10-04 13:20:00,118.95,118.97,118.65,118.8,110217.0,103.0267,103.0441,102.7669,102.8968,110217.0
2016-10-04 13:30:00,118.8,118.9,118.7,118.9,79105.0,102.8968,102.9834,102.8102,102.9834,79105.0
2016-10-04 13:40:00,118.9,118.95,118.76,118.78,53251.0,102.9834,103.0267,102.8622,102.8795,53251.0
2016-10-04 13:50:00,118.81,118.84,118.63,118.65,68447.0,102.9055,102.9315,102.7496,102.7669,68447.0
2016-10-04 14:00:00,118.65,118.98,118.62,118.88,79826.0,102.7669,103.0527,102.7409,102.9661,79826.0
2016-10-04 14:10:00,118.88,119.05,118.82,118.9,67699.0,102.9661,103.1133,102.9141,102.9834,67699.0
2016-10-04 14:20:00,118.92,118.99,118.71,118.75,67144.0,103.0007,103.0614,102.8189,102.8535,67144.0
2016-10-04 14:30:00,118.76,118.76,118.55,118.62,57559.0,102.8622,102.8622,102.6803,102.7409,57559.0
2016-10-04 14:40:00,118.62,118.63,118.44,118.46,47460.0,102.7409,102.7496,102.585,102.6023,47460.0
2016-10-04 14:50:00,118.46,118.56,118.13,118.16,114210.0,102.6023,102.6889,102.3165,102.3425,114210.0
2016-10-04 15:00:00,118.16,118.28,118.07,118.09,159029.0,102.3425,102.4464,102.2645,102.2819,159029.0
2016-10-04 15:10:00,118.09,118.13,117.78,117.8,171479.0,102.2819,102.3165,102.0134,102.0307,171479.0
2016-10-04 15:20:00,117.81,117.94,117.75,117.93,168856.0,102.0393,102.1519,101.9874,102.1433,168856.0
2016-10-04 15:30:00,117.93,118.21,117.92,118.21,157913.0,102.1433,102.3858,102.1346,102.3858,157913.0
2016-10-04 15:40:00,118.2,118.29,118.14,118.21,193921.0,102.3771,102.4551,102.3252,102.3858,193921.0
2016-10-04 15:50:00,118.22,118.26,118.15,118.23,253521.0,102.3945,102.4291,102.3338,102.4031,253521.0
2016-10-05 09:30:00,118.49,118.71,118.02,118.45,109867.0,102.6283,102.8189,102.2212,102.5937,109867.0
2016-10-05 09:40:00,118.41,118.42,118.05,118.13,99097.0,102.559,102.5677,102.2472,102.3165,99097.0
2016-10-05 09:50:00,118.11,118.4,118.1,118.2,123927.0,102.2992,102.5504,102.2905,102.3771,123927.0
2016-10-05 10:00:00,118.2,118.29,117.78,118.09,55321.0,102.3771,102.4551,102.0134,102.2819,55321.0
2016-10-05 10:10:00,118.11,118.15,117.81,117.86,43976.0,102.2992,102.3338,102.0393,102.0826,43976.0
2016-10-05 10:20:00,117.83,118.01,117.67,117.96,36520.0,102.0567,102.2126,101.9181,102.1693,36520.0
2016-10-05 10:30:00,117.98,117.99,117.71,117.77,67868.0,102.1866,102.1952,101.9527,102.0047,67868.0
2016-10-05 10:40:00,117.78,117.78,117.51,117.51,43640.0,102.0134,102.0134,101.7795,101.7795,43640.0
2016-10-05 10:50:00,117.53,117.68,117.53,117.68,36144.0,101.7968,101.9267,101.7968,101.9267,36144.0
2016-10-05 11:00:00,117.66,118.0,117.63,117.83,95041.0,101.9094,102.2039,101.8834,102.0567,95041.0
2016-10-05 11:10:00,117.86,117.92,117.8,117.86,84615.0,102.0826,102.1346,102.0307,102.0826,84615.0
2016-10-05 11:20:00,117.88,117.93,117.82,117.93,57001.0,102.1,102.1433,102.048,102.1433,57001.0
2016-10-05 11:30:00,117.95,117.97,117.84,117.87,48139.0,102.1606,102.1779,102.0653,102.0913,48139.0
2016-10-05 11:40:00,117.86,118.03,117.85,117.94,100733.0,102.0826,102.2299,102.074,102.1519,100733.0
2016-10-05 11:50:00,117.94,118.15,117.82,118.1,71805.0,102.1519,102.3338,102.048,102.2905,71805.0
2016-10-05 12:00:00,118.09,118.37,117.99,118.29,70231.0,102.2819,102.5244,102.1952,102.4551,70231.0
2016-10-05 12:10:00,118.29,118.55,118.28,118.31,61296.0,102.4551,102.6803,102.4464,102.4724,61296.0
2016-10-05 12:20:00,118.3,118.3,118.15,118.17,29892.0,102.4637,102.4637,102.3338,102.3511,29892.0
2016-10-05 12:30:00,118.17,118.21,118.12,118.16,34679.0,102.3511,102.3858,102.3078,102.3425,34679.0
2016-10-05 12:40:00,118.17,118.27,118.15,118.18,17837.0,102.3511,102.4378,102.3338,102.3598,17837.0
2016-10-05 12:50:00,118.18,118.19,117.89,117.93,41055.0,102.3598,102.3685,102.1086,102.1433,41055.0
2016-10-05 13:00:00,117.91,118.07,117.88,117.93,48667.0,102.1259,102.2645,102.1,102.1433,48667.0
2016-10-05 13:10:00,117.93,117.93,117.68,117.78,37270.0,102.1433,102.1433,101.9267,102.0134,37270.0
2016-10-05 13:20:00,117.8,117.97,117.76,117.94,18071.0,102.0307,102.1779,101.996,102.1519,18071.0
2016-10-05 13:30:00,117.95,118.03,117.85,118.02,22329.0,102.1606,102.2299,102.074,102.2212,22329.0
2016-10-05 13:40:00,118.01,118.12,117.99,118.08,36057.0,102.2126,102.3078,102.1952,102.2732,36057.0
2016-10-05 13:50:00,118.07,118.15,117.99,118.15,37272.0,102.2645,102.3338,102.1952,102.3338,37272.0
2016-10-05 14:00:00,118.15,118.27,118.12,118.26,46018.0,102.3338,102.4378,102.3078,102.4291,46018.0
2016-10-05 14:10:00,118.27,118.32,118.12,118.16,44827.0,102.4378,102.4811,102.3078,102.3425,44827.0
2016-10-05 14:20:00,118.15,118.32,118.13,118.32,27333.0,102.3338,102.4811,102.3165,102.4811,27333.0
2016-10-05 14:30:00,118.31,118.39,118.19,118.21,38075.0,102.4724,102.5417,102.3685,102.3858,38075.0
2016-10-05 14:40:00,118.22,118.38,118.21,118.36,26942.0,102.3945,102.533,102.3858,102.5157,26942.0
2016-10-05 14:50:00,118.37,118.49,118.25,118.4,35996.0,102.5244,102.6283,102.4204,102.5504,35996.0
2016-10-05 15:00:00,118.39,118.4,118.27,118.33,49830.0,102.5417,102.5504,102.4378,102.4897,49830.0
2016-10-05 15:10:00,118.35,118.44,118.32,118.39,48640.0,102.507,102.585,102.4811,102.5417,48640.0
2016-10-05 15:20:00,118.38,118.39,118.23,118.28,62536.0,102.533,102.5417,102.4031,102.4464,62536.0
2016-10-05 15:30:00,118.28,118.35,118.23,118.3,65095.0,102.4464,102.507,102.4031,102.4637,65095.0
2016-10-05 15:40:00,118.31,118.37,118.27,118.3,85063.0,102.4724,102.5244,102.4378,102.4637,85063.0
2016-10-05 15:50:00,118.29,118.31,118.16,118.21,132818.0,102.4551,102.4724,102.3425,102.3858,132818.0
2016-10-06 09:30:00,118.21,118.47,117.68,117.95,51888.0,102.3858,102.611,101.9267,102.1606,51888.0
2016-10-06 09:40:00,117.93,118.11,117.77,117.88,59014.0,102.1433,102.2992,102.0047,102.1,59014.0
2016-10-06 09:50:00,117.88,118.06,117.79,117.98,75978.0,102.1,102.2559,102.022,102.1866,75978.0
2016-10-06 10:00:00,118.03,118.1,117.86,117.89,80646.0,102.2299,102.2905,102.0826,102.1086,80646.0
2016-10-06 10:10:00,117.87,118.19,117.81,118.12,36118.0,102.0913,102.3685,102.0393,102.3078,36118.0
2016-10-06 10:20:00,118.14,118.27,118.07,118.14,79047.0,102.3252,102.4378,102.2645,102.3252,79047.0
2016-10-06 10:30:00,118.12,118.21,117.98,118.15,73520.0,102.3078,102.3858,102.1866,102.3338,73520.0
2016-10-06 10:40:00,118.14,118.3,118.13,118.18,58261.0,102.3252,102.4637,102.3165,102.3598,58261.0
2016-10-06 10:50:00,118.18,118.31,118.16,118.25,45240.0,102.3598,102.4724,102.3425,102.4204,45240.0
2016-10-06 11:00:00,118.24,118.27,118.12,118.14,78356.0,102.4118,102.4378,102.3078,102.3252,78356.0
2016-10-06 11:10:00,118.12,118.23,118.09,118.23,45579.0,102.3078,102.4031,102.2819,102.4031,45579.0
2016-10-06 11:20:00,118.21,118.35,118.17,118.28,54973.0,102.3858,102.507,102.3511,102.4464,54973.0
2016-10-06 11:30:00,118.31,118.34,118.17,118.25,56895.0,102.4724,102.4984,102.3511,102.4204,56895.0
2016-10-06 11:40:00,118.26,118.49,118.11,118.38,115373.0,102.4291,102.6283,102.2992,102.533,115373.0
2016-10-06 11:50:00,118.38,118.58,118.38,118.39,25630.0,102.533,102.7063,102.533,102.5417,25630.0
2016-10-06 12:00:00,118.44,118.67,118.39,118.41,27864.0,102.585,102.7842,102.5417,102.559,27864.0
2016-10-06 12:10:00,118.41,118.51,118.41,118.5,31723.0,102.559,102.6456,102.559,102.637,31723.0
2016-10-06 12:20:00,118.49,118.55,118.44,118.48,77326.0,102.6283,102.6803,102.585,102.6196,77326.0
2016-10-06 12:30:00,118.48,118.55,118.45,118.49,64431.0,102.6196,102.6803,102.5937,102.6283,64431.0
2016-10-06 12:40:00,118.49,118.68,118.45,118.68,69855.0,102.6283,102.7929,102.5937,102.7929,69855.0
2016-10-06 12:50:00,118.69,118.8,118.62,118.77,17443.0,102.8015,102.8968,102.7409,102.8708,17443.0
2016-10-06 13:00:00,118.75,118.77,118.66,118.72,31096.0,102.8535,102.8708,102.7755,102.8275,31096.0
2016-10-06 13:10:00,118.72,118.73,118.67,118.7,20387.0,102.8275,102.8362,102.7842,102.8102,20387.0
2016-10-06 13:20:00,118.72,118.75,118.69,118.71,15788.0,102.8275,102.8535,102.8015,102.8189,15788.0
2016-10-06 13:30:00,118.7,118.77,118.62,118.63,20899.0,102.8102,102.8708,102.7409,102.7496,20899.0
2016-10-06 13:40:00,118.63,118.74,118.61,118.7,19382.0,102.7496,102.8448,102.7322,102.8102,19382.0
2016-10-06 13:50:00,118.69,118.81,118.69,118.71,25224.0,102.8015,102.9055,102.8015,102.8189,25224.0
2016-10-06 14:00:00,118.71,118.74,118.59,118.62,28465.0,102.8189,102.8448,102.7149,102.7409,28465.0
2016-10-06 14:10:00,118.61,118.72,118.58,118.69,19640.0,102.7322,102.8275,102.7063,102.8015,19640.0
2016-10-06 14:20:00,118.7,118.76,118.68,118.71,21835.0,102.8102,102.8622,102.7929,102.8189,21835.0
2016-10-06 14:30:00,118.7,118.8,118.68,118.79,30769.0,102.8102,102.8968,102.7929,102.8881,30769.0
2016-10-06 14:40:00,118.78,118.81,118.63,118.72,38190.0,102.8795,102.9055,102.7496,102.8275,38190.0
2016-10-06 14:50:00,118.72,118.72,118.59,118.63,33242.0,102.8275,102.8275,102.7149,102.7496,33242.0
2016-10-06 15:00:00,118.63,118.74,118.61,118.62,43299.0,102.7496,102.8448,102.7322,102.7409,43299.0
2016-10-06 15:10:00,118.61,118.63,118.57,118.57,33743.0,102.7322,102.7496,102.6976,102.6976,33743.0
2016-10-06 15:20:00,118.57,118.63,118.54,118.6,26018.0,102.6976,102.7496,102.6716,102.7236,26018.0
2016-10-06 15:30:00,118.59,118.65,118.54,118.64,50890.0,102.7149,102.7669,102.6716,102.7582,50890.0
2016-10-06 15:40:00,118.63,118.64,118.56,118.59,85471.0,102.7496,102.7582,102.6889,102.7149,85471.0
2016-10-06 15:50:00,118.58,118.68,118.48,118.53,236548.0,102.7063,102.7929,102.6196,102.663,236548.0
2016-10-07 09:30:00,118.52,118.64,117.85,117.94,138564.0,102.6543,102.7582,102.074,102.1519,138564.0
2016-10-07 09:40:00,117.94,118.01,117.69,117.73,68652.0,102.1519,102.2126,101.9354,101.97,68652.0
2016-10-07 09:50:00,117.76,117.89,117.59,117.63,54709.0,101.996,102.1086,101.8488,101.8834,54709.0
2016-10-07 10:00:00,117.66,117.79,117.61,117.77,62061.0,101.9094,102.022,101.8661,102.0047,62061.0
2016-10-07 10:10:00,117.76,117.77,117.57,117.67,41104.0,101.996,102.0047,101.8315,101.9181,41104.0
2016-10-07 10:20:00,117.63,117.71,117.45,117.6,32277.0,101.8834,101.9527,101.7275,101.8574,32277.0
2016-10-07 10:30:00,117.59,117.59,117.3,117.53,41246.0,101.8488,101.8488,101.5976,101.7968,41246.0
2016-10-07 10:40:00,117.5,117.59,117.27,117.29,54751.0,101.7708,101.8488,101.5716,101.5889,54751.0
2016-10-07 10:50:00,117.28,117.33,116.97,116.97,76163.0,101.5803,101.6236,101.3118,101.3118,76163.0
2016-10-07 11:00:00,116.97,117.05,116.91,116.99,58809.0,101.3118,101.3811,101.2598,101.3291,58809.0
2016-10-07 11:10:00,117.0,117.08,116.82,116.97,85485.0,101.3378,101.4071,101.1819,101.3118,85485.0
2016-10-07 11:20:00,116.97,117.01,116.91,116.92,47785.0,101.3118,101.3464,101.2598,101.2685,47785.0
2016-10-07 11:30:00,116.91,116.92,116.55,116.55,39837.0,101.2598,101.2685,100.948,100.948,39837.0
2016-10-07 11:40:00,116.56,116.65,116.42,116.53,65228.0,100.9567,101.0346,100.8354,100.9307,65228.0
2016-10-07 11:50:00,116.54,116.71,116.41,116.64,27947.0,100.9393,101.0866,100.8267,101.026,27947.0
2016-10-07 12:00:00,116.63,116.83,116.47,116.52,48286.0,101.0173,101.1905,100.8787,100.922,48286.0
2016-10-07 12:10:00,116.53,116.57,116.28,116.32,55520.0,100.9307,100.9653,100.7141,100.7488,55520.0
2016-10-07 12:20:00,116.33,116.45,116.29,116.43,42405.0,100.7575,100.8614,100.7228,100.8441,42405.0
2016-10-07 12:30:00,116.41,116.56,116.37,116.44,51826.0,100.8267,100.9567,100.7921,100.8527,51826.0
2016-10-07 12:40:00,116.44,116.49,116.32,116.49,38651.0,100.8527,100.896,100.7488,100.896,38651.0
2016-10-07 12:50:00,116.47,116.6,116.45,116.54,46293.0,100.8787,100.9913,100.8614,100.9393,46293.0
2016-10-07 13:00:00,116.54,116.59,116.37,116.54,38522.0,100.9393,100.9827,100.7921,100.9393,38522.0
2016-10-07 13:10:00,116.57,116.62,116.45,116.45,23454.0,100.9653,101.0086,100.8614,100.8614,23454.0
2016-10-07 13:20:00,116.45,116.67,116.36,116.67,45967.0,100.8614,101.0519,100.7834,101.0519,45967.0
2016-10-07 13:30:00,116.67,116.9,116.62,116.84,18518.0,101.0519,101.2512,101.0086,101.1992,18518.0
2016-10-07 13:40:00,116.83,116.9,116.74,116.76,25644.0,101.1905,101.2512,101.1126,101.1299,25644.0
2016-10-07 13:50:00,116.76,116.76,116.55,116.58,98049.0,101.1299,101.1299,100.948,100.974,98049.0
2016-10-07 14:00:00,116.59,116.68,116.46,116.55,114434.0,100.9827,101.0606,100.8701,100.948,114434.0
2016-10-07 14:10:00,116.54,116.61,116.44,116.5,69894.0,100.9393,101.0,100.8527,100.9047,69894.0
2016-10-07 14:20:00,116.52,116.62,116.48,116.5,39482.0,100.922,101.0086,100.8874,100.9047,39482.0
2016-10-07 14:30:00,116.5,116.52,116.47,116.51,54890.0,100.9047,100.922,100.8787,100.9134,54890.0
2016-10-07 14:40:00,116.51,116.51,116.38,116.38,42222.0,100.9134,100.9134,100.8008,100.8008,42222.0
2016-10-07 14:50:00,116.4,116.49,116.36,116.39,36810.0,100.8181,100.896,100.7834,100.8094,36810.0
2016-10-07 15:00:00,116.4,116.42,116.3,116.32,49275.0,100.8181,100.8354,100.7315,100.7488,49275.0
2016-10-07 15:10:00,116.31,116.38,116.25,116.26,56772.0,100.7401,100.8008,100.6882,100.6968,56772.0
2016-10-07 15:20:00,116.26,116.36,116.25,116.32,88296.0,100.6968,100.7834,100.6882,100.7488,88296.0
2016-10-07 15:30:00,116.34,116.36,116.21,116.22,78716.0,100.7661,100.7834,100.6535,100.6622,78716.0
2016-10-07 15:40:00,116.21,116.26,116.14,116.16,103732.0,100.6535,100.6968,100.5929,100.6102,103732.0
2016-10-07 15:50:00,116.17,116.2,115.93,115.99,277992.0,100.6189,100.6449,100.411,100.463,277992.0
2016-10-10 09:30:00,116.38,117.2,116.38,117.04,80426.0,100.8008,101.511,100.8008,101.3724,80426.0
2016-10-10 09:40:00,117.11,117.39,117.07,117.37,46452.0,101.433,101.6756,101.3984,101.6582,46452.0
2016-10-10 09:50:00,117.38,117.59,117.21,117.51,45407.0,101.6669,101.8488,101.5197,101.7795,45407.0
2016-10-10 10:00:00,117.5,117.69,117.46,117.62,56392.0,101.7708,101.9354,101.7362,101.8748,56392.0
2016-10-10 10:10:00,117.62,117.69,117.49,117.61,36673.0,101.8748,101.9354,101.7622,101.8661,36673.0
2016-10-10 10:20:00,117.61,117.77,117.24,117.24,72671.0,101.8661,102.0047,101.5456,101.5456,72671.0
2016-10-10 10:30:00,117.25,117.67,117.24,117.5,35707.0,101.5543,101.9181,101.5456,101.7708,35707.0
2016-10-10 10:40:00,117.5,117.63,117.41,117.63,58572.0,101.7708,101.8834,101.6929,101.8834,58572.0
2016-10-10 10:50:00,117.64,117.66,117.49,117.61,102192.0,101.8921,101.9094,101.7622,101.8661,102192.0
2016-10-10 11:00:00,117.61,117.61,117.49,117.56,48056.0,101.8661,101.8661,101.7622,101.8228,48056.0
2016-10-10 11:10:00,117.55,117.65,117.49,117.57,37270.0,101.8141,101.9008,101.7622,101.8315,37270.0
2016-10-10 11:20:00,117.56,117.66,117.52,117.6,30922.0,101.8228,101.9094,101.7882,101.8574,30922.0
2016-10-10 11:30:00,117.61,117.62,117.45,117.54,21098.0,101.8661,101.8748,101.7275,101.8055,21098.0
2016-10-10 11:40:00,117.57,117.58,117.47,117.58,16845.0,101.8315,101.8401,101.7448,101.8401,16845.0
2016-10-10 11:50:00,117.59,117.69,117.57,117.63,17816.0,101.8488,101.9354,101.8315,101.8834,17816.0
2016-10-10 12:00:00,117.64,117.64,117.49,117.55,31221.0,101.8921,101.8921,101.7622,101.8141,31221.0
2016-10-10 12:10:00,117.54,117.72,117.54,117.7,26975.0,101.8055,101.9614,101.8055,101.9441,26975.0
2016-10-10 12:20:00,117.69,117.8,117.67,117.8,37969.0,101.9354,102.0307,101.9181,102.0307,37969.0
2016-10-10 12:30:00,117.8,117.84,117.73,117.76,27244.0,102.0307,102.0653,101.97,101.996,27244.0
2016-10-10 12:40:00,117.75,117.85,117.75,117.84,25341.0,101.9874,102.074,101.9874,102.0653,25341.0
2016-10-10 12:50:00,117.85,117.91,117.76,117.85,46025.0,102.074,102.1259,101.996,102.074,46025.0
2016-10-10 13:00:00,117.85,117.91,117.8,117.86,19032.0,102.074,102.1259,102.0307,102.0826,19032.0
2016-10-10 13:10:00,117.87,117.98,117.85,117.91,36802.0,102.0913,102.1866,102.074,102.1259,36802.0
2016-10-10 13:20:00,117.89,117.92,117.84,117.85,39556.0,102.1086,102.1346,102.0653,102.074,39556.0
2016-10-10 13:30:00,117.85,117.85,117.63,117.66,21136.0,102.074,102.074,101.8834,101.9094,21136.0
2016-10-10 13:40:00,117.66,117.77,117.61,117.76,19824.0,101.9094,102.0047,101.8661,101.996,19824.0
2016-10-10 13:50:00,117.76,117.77,117.7,117.7,22898.0,101.996,102.0047,101.9441,101.9441,22898.0
2016-10-10 14:00:00,117.69,117.74,117.63,117.69,42439.0,101.9354,101.9787,101.8834,101.9354,42439.0
2016-10-10 14:10:00,117.69,117.73,117.64,117.72,32151.0,101.9354,101.97,101.8921,101.9614,32151.0
2016-10-10 14:20:00,117.72,117.75,117.67,117.73,31584.0,101.9614,101.9874,101.9181,101.97,31584.0
2016-10-10 14:30:00,117.72,117.83,117.68,117.8,37766.0,101.9614,102.0567,101.9267,102.0307,37766.0
2016-10-10 14:40:00,117.81,117.81,117.7,117.76,27308.0,102.0393,102.0393,101.9441,101.996,27308.0
2016-10-10 14:50:00,117.76,117.76,117.68,117.73,24837.0,101.996,101.996,101.9267,101.97,24837.0
2016-10-10 15:00:00,117.73,117.73,117.66,117.71,33557.0,101.97,101.97,101.9094,101.9527,33557.0
2016-10-10 15:10:00,117.7,117.71,117.58,117.64,39139.0,101.9441,101.9527,101.8401,101.8921,39139.0
2016-10-10 15:20:00,117.64,117.71,117.62,117.7,38893.0,101.8921,101.9527,101.8748,101.9441,38893.0
2016-10-10 15:30:00,117.7,117.7,117.52,117.55,57652.0,101.9441,101.9441,101.7882,101.8141,57652.0
2016-10-10 15:40:00,117.55,117.59,117.46,117.5,89660.0,101.8141,101.8488,101.7362,101.7708,89660.0
2016-10-10 15:50:00,117.49,117.54,117.44,117.47,138006.0,101.7622,101.8055,101.7189,101.7448,138006.0
2016-10-11 09:30:00,117.38,117.44,117.03,117.15,59571.0,101.6669,101.7189,101.3637,101.4677,59571.0
2016-10-11 09:40:00,117.13,117.16,116.95,117.0,28209.0,101.4504,101.4763,101.2945,101.3378,28209.0
2016-10-11 09:50:00,116.97,116.97,116.69,116.9,27941.0,101.3118,101.3118,101.0693,101.2512,27941.0
2016-10-11 10:00:00,116.88,117.04,116.85,117.04,42447.0,101.2338,101.3724,101.2078,101.3724,42447.0
2016-10-11 10:10:00,117.04,117.04,116.68,116.85,26893.0,101.3724,101.3724,101.0606,101.2078,26893.0
2016-10-11 10:20:00,116.83,116.98,116.82,116.93,21073.0,101.1905,101.3204,101.1819,101.2771,21073.0
2016-10-11 10:30:00,116.94,117.03,116.86,117.01,26449.0,101.2858,101.3637,101.2165,101.3464,26449.0
2016-10-11 10:40:00,117.01,117.07,116.94,117.03,17400.0,101.3464,101.3984,101.2858,101.3637,17400.0
2016-10-11 10:50:00,117.03,117.05,116.98,117.01,38293.0,101.3637,101.3811,101.3204,101.3464,38293.0
2016-10-11 11:00:00,117.01,117.02,116.79,116.81,50846.0,101.3464,101.3551,101.1559,101.1732,50846.0
2016-10-11 11:10:00,116.83,116.88,116.73,116.8,36066.0,101.1905,101.2338,101.1039,101.1645,36066.0
2016-10-11 11:20:00,116.79,116.92,116.69,116.77,133328.0,101.1559,101.2685,101.0693,101.1386,133328.0
2016-10-11 11:30:00,116.76,116.77,116.64,116.69,29882.0,101.1299,101.1386,101.026,101.0693,29882.0
2016-10-11 11:40:00,116.67,116.74,116.64,116.68,32254.0,101.0519,101.1126,101.026,101.0606,32254.0
2016-10-11 11:50:00,116.69,116.79,116.67,116.74,35424.0,101.0693,101.1559,101.0519,101.1126,35424.0
2016-10-11 12:00:00,116.75,116.79,116.71,116.79,26369.0,101.1212,101.1559,101.0866,101.1559,26369.0
2016-10-11 12:10:00,116.78,116.81,116.69,116.81,27500.0,101.1472,101.1732,101.0693,101.1732,27500.0
2016-10-11 12:20:00,116.83,116.88,116.76,116.87,13093.0,101.1905,101.2338,101.1299,101.2252,13093.0
2016-10-11 12:30:00,116.87,116.88,116.69,116.81,60266.0,101.2252,101.2338,101.0693,101.1732,60266.0
2016-10-11 12:40:00,116.81,117.03,116.81,116.96,21285.0,101.1732,101.3637,101.1732,101.3031,21285.0
2016-10-11 12:50:00,116.97,116.97,116.78,116.88,30316.0,101.3118,101.3118,101.1472,101.2338,30316.0
2016-10-11 13:00:00,116.88,116.88,116.53,116.58,35405.0,101.2338,101.2338,100.9307,100.974,35405.0
2016-10-11 13:10:00,116.58,116.58,116.21,116.25,74403.0,100.974,100.974,100.6535,100.6882,74403.0
2016-10-11 13:20:00,116.26,116.45,116.26,116.39,31401.0,100.6968,100.8614,100.6968,100.8094,31401.0
2016-10-11 13:30:00,116.39,116.62,116.37,116.59,70062.0,100.8094,101.0086,100.7921,100.9827,70062.0
2016-10-11 13:40:00,116.59,116.64,116.38,116.4,38207.0,100.9827,101.026,100.8008,100.8181,38207.0
2016-10-11 13:50:00,116.41,116.46,116.34,116.42,25857.0,100.8267,100.8701,100.7661,100.8354,25857.0
2016-10-11 14:00:00,116.39,116.46,116.34,116.46,34337.0,100.8094,100.8701,100.7661,100.8701,34337.0
2016-10-11 14:10:00,116.46,116.49,116.22,116.26,43892.0,100.8701,100.896,100.6622,100.6968,43892.0
2016-10-11 14:20:00,116.27,116.36,116.21,116.35,28094.0,100.7055,100.7834,100.6535,100.7748,28094.0
2016-10-11 14:30:00,116.35,116.41,116.3,116.35,24990.0,100.7748,100.8267,100.7315,100.7748,24990.0
2016-10-11 14:40:00,116.35,116.62,116.35,116.61,171744.0,100.7748,101.0086,100.7748,101.0,171744.0
2016-10-11 14:50:00,116.63,116.63,116.48,116.48,32001.0,101.0173,101.0173,100.8874,100.8874,32001.0
2016-10-11 15:00:00,116.47,116.59,116.45,116.54,33994.0,100.8787,100.9827,100.8614,100.9393,33994.0
2016-10-11 15:10:00,116.54,116.78,116.54,116.77,44290.0,100.9393,101.1472,100.9393,101.1386,44290.0
2016-10-11 15:20:00,116.78,116.99,116.73,116.95,87323.0,101.1472,101.3291,101.1039,101.2945,87323.0
2016-10-11 15:30:00,116.95,117.03,116.9,117.02,80199.0,101.2945,101.3637,101.2512,101.3551,80199.0
2016-10-11 15:40:00,117.02,117.09,116.91,117.03,110426.0,101.3551,101.4157,101.2598,101.3637,110426.0
2016-10-11 15:50:00,117.02,117.1,116.87,117.01,249509.0,101.3551,101.4244,101.2252,101.3464,249509.0
2016-10-12 09:30:00,117.41,117.41,116.71,117.02,73564.0,101.6929,101.6929,101.0866,101.3551,73564.0
2016-10-12 09:40:00,116.98,117.13,116.82,117.02,44968.0,101.3204,101.4504,101.1819,101.3551,44968.0
2016-10-12 09:50:00,117.02,117.29,116.99,117.28,62175.0,101.3551,101.5889,101.3291,101.5803,62175.0
2016-10-12 10:00:00,117.3,117.44,117.16,117.16,57932.0,101.5976,101.7189,101.4763,101.4763,57932.0
2016-10-12 10:10:00,117.15,117.28,117.08,117.18,47705.0,101.4677,101.5803,101.4071,101.4937,47705.0
2016-10-12 10:20:00,117.19,117.33,117.15,117.27,26001.0,101.5023,101.6236,101.4677,101.5716,26001.0
2016-10-12 10:30:00,117.27,117.28,117.06,117.13,36852.0,101.5716,101.5803,101.3897,101.4504,36852.0
2016-10-12 10:40:00,117.13,117.15,117.06,117.08,28403.0,101.4504,101.4677,101.3897,101.4071,28403.0
2016-10-12 10:50:00,117.09,117.26,117.06,117.21,31182.0,101.4157,101.563,101.3897,101.5197,31182.0
2016-10-12 11:00:00,117.24,117.48,117.22,117.44,20428.0,101.5456,101.7535,101.5283,101.7189,20428.0
2016-10-12 11:10:00,117.45,117.52,117.31,117.4,17975.0,101.7275,101.7882,101.6063,101.6842,17975.0
2016-10-12 11:20:00,117.37,117.48,117.29,117.46,13555.0,101.6582,101.7535,101.5889,101.7362,13555.0
2016-10-12 11:30:00,117.46,117.66,117.46,117.63,19268.0,101.7362,101.9094,101.7362,101.8834,19268.0
2016-10-12 11:40:00,117.62,117.64,117.54,117.58,20378.0,101.8748,101.8921,101.8055,101.8401,20378.0
2016-10-12 11:50:00,117.59,117.59,117.37,117.37,15219.0,101.8488,101.8488,101.6582,101.6582,15219.0
2016-10-12 12:00:00,117.39,117.52,117.37,117.5,18727.0,101.6756,101.7882,101.6582,101.7708,18727.0
2016-10-12 12:10:00,117.5,117.62,117.48,117.62,19934.0,101.7708,101.8748,101.7535,101.8748,19934.0
2016-10-12 12:20:00,117.64,117.77,117.63,117.73,25839.0,101.8921,102.0047,101.8834,101.97,25839.0
2016-10-12 12:30:00,117.75,117.78,117.67,117.7,22201.0,101.9874,102.0134,101.9181,101.9441,22201.0
2016-10-12 12:40:00,117.69,117.72,117.63,117.63,12872.0,101.9354,101.9614,101.8834,101.8834,12872.0
2016-10-12 12:50:00,117.62,117.68,117.6,117.63,12716.0,101.8748,101.9267,101.8574,101.8834,12716.0
2016-10-12 13:00:00,117.64,117.67,117.53,117.54,18216.0,101.8921,101.9181,101.7968,101.8055,18216.0
2016-10-12 13:10:00,117.54,117.67,117.47,117.66,34937.0,101.8055,101.9181,101.7448,101.9094,34937.0
2016-10-12 13:20:00,117.66,117.72,117.63,117.67,10907.0,101.9094,101.9614,101.8834,101.9181,10907.0
2016-10-12 13:30:00,117.67,117.67,117.6,117.65,18789.0,101.9181,101.9181,101.8574,101.9008,18789.0
2016-10-12 13:40:00,117.64,117.79,117.64,117.77,23978.0,101.8921,102.022,101.8921,102.0047,23978.0
2016-10-12 13:50:00,117.76,117.91,117.74,117.89,21694.0,101.996,102.1259,101.9787,102.1086,21694.0
2016-10-12 14:00:00,117.88,117.97,117.63,117.68,37157.0,102.1,102.1779,101.8834,101.9267,37157.0
2016-10-12 14:10:00,117.7,117.87,117.69,117.79,49097.0,101.9441,102.0913,101.9354,102.022,49097.0
2016-10-12 14:20:00,117.79,117.83,117.64,117.67,32888.0,102.022,102.0567,101.8921,101.9181,32888.0
2016-10-12 14:30:00,117.67,117.69,117.49,117.53,18289.0,101.9181,101.9354,101.7622,101.7968,18289.0
2016-10-12 14:40:00,117.53,117.61,117.47,117.61,25304.0,101.7968,101.8661,101.7448,101.8661,25304.0
2016-10-12 14:50:00,117.61,117.67,117.53,117.53,24984.0,101.8661,101.9181,101.7968,101.7968,24984.0
2016-10-12 15:00:00,117.52,117.52,117.42,117.48,36961.0,101.7882,101.7882,101.7015,101.7535,36961.0
2016-10-12 15:10:00,117.48,117.64,117.48,117.63,43159.0,101.7535,101.8921,101.7535,101.8834,43159.0
2016-10-12 15:20:00,117.64,117.74,117.47,117.49,41281.0,101.8921,101.9787,101.7448,101.7622,41281.0
2016-10-12 15:30:00,117.49,117.53,117.43,117.5,53253.0,101.7622,101.7968,101.7102,101.7708,53253.0
2016-10-12 15:40:00,117.5,117.59,117.47,117.55,72781.0,101.7708,101.8488,101.7448,101.8141,72781.0
2016-10-12 15:50:00,117.54,117.66,117.49,117.61,208010.0,101.8055,101.9094,101.7622,101.8661,208010.0
2016-10-13 09:30:00,117.08,117.32,117.03,117.15,127335.0,101.4071,101.6149,101.3637,101.4677,127335.0
2016-10-13 09:40:00,117.13,117.24,116.76,116.76,87367.0,101.4504,101.5456,101.1299,101.1299,87367.0
2016-10-13 09:50:00,116.78,116.78,116.12,116.14,54936.0,101.1472,101.1472,100.5756,100.5929,54936.0
2016-10-13 10:00:00,116.14,116.33,116.03,116.25,62807.0,100.5929,100.7575,100.4976,100.6882,62807.0
2016-10-13 10:10:00,116.25,116.55,116.17,116.46,88108.0,100.6882,100.948,100.6189,100.8701,88108.0
2016-10-13 10:20:00,116.43,116.95,116.33,116.58,334287.0,100.8441,101.2945,100.7575,100.974,334287.0
2016-10-13 10:30:00,116.55,117.07,116.39,117.0,58582.0,100.948,101.3984,100.8094,101.3378,58582.0
2016-10-13 10:40:00,117.03,117.19,116.81,116.88,60211.0,101.3637,101.5023,101.1732,101.2338,60211.0
2016-10-13 10:50:00,116.84,117.02,116.77,117.0,33436.0,101.1992,101.3551,101.1386,101.3378,33436.0
2016-10-13 11:00:00,116.97,117.08,116.77,116.97,34922.0,101.3118,101.4071,101.1386,101.3118,34922.0
2016-10-13 11:10:00,116.94,117.3,116.92,117.3,33177.0,101.2858,101.5976,101.2685,101.5976,33177.0
2016-10-13 11:20:00,117.32,117.57,117.27,117.53,54488.0,101.6149,101.8315,101.5716,101.7968,54488.0
2016-10-13 11:30:00,117.54,117.73,117.46,117.5,35247.0,101.8055,101.97,101.7362,101.7708,35247.0
2016-10-13 11:40:00,117.45,117.59,117.43,117.43,32804.0,101.7275,101.8488,101.7102,101.7102,32804.0
2016-10-13 11:50:00,117.41,117.45,117.22,117.45,16609.0,101.6929,101.7275,101.5283,101.7275,16609.0
2016-10-13 12:00:00,117.41,117.47,117.33,117.47,28628.0,101.6929,101.7448,101.6236,101.7448,28628.0
2016-10-13 12:10:00,117.46,117.56,117.42,117.5,39033.0,101.7362,101.8228,101.7015,101.7708,39033.0
2016-10-13 12:20:00,117.48,117.59,117.36,117.45,39517.0,101.7535,101.8488,101.6496,101.7275,39517.0
2016-10-13 12:30:00,117.48,117.72,117.42,117.63,32464.0,101.7535,101.9614,101.7015,101.8834,32464.0
2016-10-13 12:40:00,117.66,117.71,117.56,117.64,25100.0,101.9094,101.9527,101.8228,101.8921,25100.0
2016-10-13 12:50:00,117.62,117.72,117.61,117.62,26058.0,101.8748,101.9614,101.8661,101.8748,26058.0
2016-10-13 13:00:00,117.62,117.68,117.56,117.63,26541.0,101.8748,101.9267,101.8228,101.8834,26541.0
2016-10-13 13:10:00,117.63,117.64,117.48,117.54,19614.0,101.8834,101.8921,101.7535,101.8055,19614.0
2016-10-13 13:20:00,117.54,117.63,117.52,117.56,21618.0,101.8055,101.8834,101.7882,101.8228,21618.0
2016-10-13 13:30:00,117.56,117.68,117.51,117.68,136634.0,101.8228,101.9267,101.7795,101.9267,136634.0
2016-10-13 13:40:00,117.68,117.75,117.62,117.63,24428.0,101.9267,101.9874,101.8748,101.8834,24428.0
2016-10-13 13:50:00,117.63,117.94,117.62,117.9,31182.0,101.8834,102.1519,101.8748,102.1173,31182.0
2016-10-13 14:00:00,117.88,117.95,117.81,117.9,26089.0,102.1,102.1606,102.0393,102.1173,26089.0
2016-10-13 14:10:00,117.89,117.9,117.79,117.82,18782.0,102.1086,102.1173,102.022,102.048,18782.0
2016-10-13 14:20:00,117.84,117.93,117.82,117.88,25596.0,102.0653,102.1433,102.048,102.1,25596.0
2016-10-13 14:30:00,117.88,117.94,117.78,117.81,28409.0,102.1,102.1519,102.0134,102.0393,28409.0
2016-10-13 14:40:00,117.8,117.99,117.78,117.97,40789.0,102.0307,102.1952,102.0134,102.1779,40789.0
2016-10-13 14:50:00,117.96,118.25,117.93,118.24,67317.0,102.1693,102.4204,102.1433,102.4118,67317.0
2016-10-13 15:00:00,118.23,118.33,118.14,118.33,64213.0,102.4031,102.4897,102.3252,102.4897,64213.0
2016-10-13 15:10:00,118.31,118.42,118.24,118.4,81956.0,102.4724,102.5677,102.4118,102.5504,81956.0
2016-10-13 15:20:00,118.41,118.5,118.35,118.41,71427.0,102.559,102.637,102.507,102.559,71427.0
2016-10-13 15:30:00,118.4,118.45,118.28,118.3,74943.0,102.5504,102.5937,102.4464,102.4637,74943.0
2016-10-13 15:40:00,118.3,118.34,118.14,118.16,83018.0,102.4637,102.4984,102.3252,102.3425,83018.0
2016-10-13 15:50:00,118.15,118.15,117.91,118.12,264503.0,102.3338,102.3338,102.1259,102.3078,264503.0
2016-10-14 09:30:00,118.46,118.65,118.12,118.5,73265.0,102.6023,102.7669,102.3078,102.637,73265.0
2016-10-14 09:40:00,118.52,119.0,118.51,119.0,94497.0,102.6543,103.07,102.6456,103.07,94497.0
2016-10-14 09:50:00,119.0,119.15,118.95,118.98,54026.0,103.07,103.2,103.0267,103.0527,54026.0
2016-10-14 10:00:00,118.95,118.95,118.55,118.59,76243.0,103.0267,103.0267,102.6803,102.7149,76243.0
2016-10-14 10:10:00,118.61,118.93,118.58,118.91,39187.0,102.7322,103.0094,102.7063,102.9921,39187.0
2016-10-14 10:20:00,118.92,119.07,118.87,119.06,35032.0,103.0007,103.1307,102.9574,103.122,35032.0
2016-10-14 10:30:00,119.04,119.16,118.88,118.94,36196.0,103.1047,103.2086,102.9661,103.0181,36196.0
2016-10-14 10:40:00,118.95,119.08,118.95,118.97,24544.0,103.0267,103.1393,103.0267,103.0441,24544.0
2016-10-14 10:50:00,118.98,119.05,118.94,118.95,28923.0,103.0527,103.1133,103.0181,103.0267,28923.0
2016-10-14 11:00:00,118.96,118.98,118.71,118.72,36055.0,103.0354,103.0527,102.8189,102.8275,36055.0
2016-10-14 11:10:00,118.71,118.78,118.59,118.63,41251.0,102.8189,102.8795,102.7149,102.7496,41251.0
2016-10-14 11:20:00,118.65,118.68,118.5,118.51,42563.0,102.7669,102.7929,102.637,102.6456,42563.0
2016-10-14 11:30:00,118.48,118.49,118.3,118.43,26174.0,102.6196,102.6283,102.4637,102.5763,26174.0
2016-10-14 11:40:00,118.43,118.43,118.26,118.33,31112.0,102.5763,102.5763,102.4291,102.4897,31112.0
2016-10-14 11:50:00,118.33,118.37,118.22,118.26,35840.0,102.4897,102.5244,102.3945,102.4291,35840.0
2016-10-14 12:00:00,118.24,118.26,118.07,118.09,37771.0,102.4118,102.4291,102.2645,102.2819,37771.0
2016-10-14 12:10:00,118.08,118.2,117.96,118.03,66330.0,102.2732,102.3771,102.1693,102.2299,66330.0
2016-10-14 12:20:00,118.01,118.21,118.01,118.17,24673.0,102.2126,102.3858,102.2126,102.3511,24673.0
2016-10-14 12:30:00,118.17,118.32,118.17,118.31,26386.0,102.3511,102.4811,102.3511,102.4724,26386.0
2016-10-14 12:40:00,118.3,118.37,118.09,118.09,37917.0,102.4637,102.5244,102.2819,102.2819,37917.0
2016-10-14 12:50:00,118.09,118.19,118.05,118.19,57955.0,102.2819,102.3685,102.2472,102.3685,57955.0
2016-10-14 13:00:00,118.18,118.18,117.86,118.01,61669.0,102.3598,102.3598,102.0826,102.2126,61669.0
2016-10-14 13:10:00,118.01,118.13,117.91,118.08,51212.0,102.2126,102.3165,102.1259,102.2732,51212.0
2016-10-14 13:20:00,118.05,118.31,118.05,118.28,38753.0,102.2472,102.4724,102.2472,102.4464,38753.0
2016-10-14 13:30:00,118.28,118.63,118.27,118.45,38984.0,102.4464,102.7496,102.4378,102.5937,38984.0
2016-10-14 13:40:00,118.46,118.46,118.24,118.36,38802.0,102.6023,102.6023,102.4118,102.5157,38802.0
2016-10-14 13:50:00,118.33,118.33,118.16,118.27,28489.0,102.4897,102.4897,102.3425,102.4378,28489.0
2016-10-14 14:00:00,118.27,118.27,117.93,117.93,41896.0,102.4378,102.4378,102.1433,102.1433,41896.0
2016-10-14 14:10:00,117.95,118.06,117.9,118.05,29434.0,102.1606,102.2559,102.1173,102.2472,29434.0
2016-10-14 14:20:00,118.07,118.34,118.07,118.32,32676.0,102.2645,102.4984,102.2645,102.4811,32676.0
2016-10-14 14:30:00,118.33,118.36,118.21,118.3,23108.0,102.4897,102.5157,102.3858,102.4637,23108.0
2016-10-14 14:40:00,118.3,118.36,118.21,118.25,26002.0,102.4637,102.5157,102.3858,102.4204,26002.0
2016-10-14 14:50:00,118.24,118.25,118.02,118.06,83488.0,102.4118,102.4204,102.2212,102.2559,83488.0
2016-10-14 15:00:00,118.06,118.21,118.01,118.21,35442.0,102.2559,102.3858,102.2126,102.3858,35442.0
2016-10-14 15:10:00,118.21,118.27,118.14,118.16,35529.0,102.3858,102.4378,102.3252,102.3425,35529.0
2016-10-14 15:20:00,118.16,118.2,118.09,118.16,48244.0,102.3425,102.3771,102.2819,102.3425,48244.0
2016-10-14 15:30:00,118.15,118.41,118.15,118.41,61233.0,102.3338,102.559,102.3338,102.559,61233.0
2016-10-14 15:40:00,118.41,118.41,118.27,118.34,76472.0,102.559,102.559,102.4378,102.4984,76472.0
2016-10-14 15:50:00,118.34,118.37,118.2,118.25,246082.0,102.4984,102.5244,102.3771,102.4204,246082.0
2016-10-17 09:30:00,118.25,118.25,117.61,117.63,65830.0,102.4204,102.4204,101.8661,101.8834,65830.0
2016-10-17 09:40:00,117.7,117.7,117.37,117.52,46751.0,101.9441,101.9441,101.6582,101.7882,46751.0
2016-10-17 09:50:00,117.52,117.59,117.33,117.4,68047.0,101.7882,101.8488,101.6236,101.6842,68047.0
2016-10-17 10:00:00,117.43,117.69,117.4,117.68,37682.0,101.7102,101.9354,101.6842,101.9267,37682.0
2016-10-17 10:10:00,117.68,117.79,117.54,117.56,30727.0,101.9267,102.022,101.8055,101.8228,30727.0
2016-10-17 10:20:00,117.53,117.84,117.39,117.76,23625.0,101.7968,102.0653,101.6756,101.996,23625.0
2016-10-17 10:30:00,117.75,117.8,117.56,117.59,25202.0,101.9874,102.0307,101.8228,101.8488,25202.0
2016-10-17 10:40:00,117.59,117.77,117.54,117.59,27373.0,101.8488,102.0047,101.8055,101.8488,27373.0
2016-10-17 10:50:00,117.59,117.64,117.5,117.53,32990.0,101.8488,101.8921,101.7708,101.7968,32990.0
2016-10-17 11:00:00,117.53,117.59,117.48,117.52,43282.0,101.7968,101.8488,101.7535,101.7882,43282.0
2016-10-17 11:10:00,117.52,117.61,117.38,117.47,34102.0,101.7882,101.8661,101.6669,101.7448,34102.0
2016-10-17 11:20:00,117.45,117.47,117.22,117.27,28380.0,101.7275,101.7448,101.5283,101.5716,28380.0
2016-10-17 11:30:00,117.29,117.36,117.22,117.36,28877.0,101.5889,101.6496,101.5283,101.6496,28877.0
2016-10-17 11:40:00,117.37,117.49,117.34,117.34,39984.0,101.6582,101.7622,101.6323,101.6323,39984.0
2016-10-17 11:50:00,117.36,117.55,117.34,117.4,72168.0,101.6496,101.8141,101.6323,101.6842,72168.0
2016-10-17 12:00:00,117.42,117.47,117.37,117.38,37564.0,101.7015,101.7448,101.6582,101.6669,37564.0
2016-10-17 12:10:00,117.38,117.4,117.22,117.34,31774.0,101.6669,101.6842,101.5283,101.6323,31774.0
2016-10-17 12:20:00,117.32,117.47,117.26,117.27,30456.0,101.6149,101.7448,101.563,101.5716,30456.0
2016-10-17 12:30:00,117.27,117.27,117.15,117.19,28811.0,101.5716,101.5716,101.4677,101.5023,28811.0
2016-10-17 12:40:00,117.18,117.18,116.97,117.01,34770.0,101.4937,101.4937,101.3118,101.3464,34770.0
2016-10-17 12:50:00,117.02,117.1,116.97,116.98,26955.0,101.3551,101.4244,101.3118,101.3204,26955.0
2016-10-17 13:00:00,116.97,117.06,116.91,117.04,23526.0,101.3118,101.3897,101.2598,101.3724,23526.0
2016-10-17 13:10:00,117.04,117.09,116.94,116.96,17476.0,101.3724,101.4157,101.2858,101.3031,17476.0
2016-10-17 13:20:00,116.97,116.99,116.81,116.9,30537.0,101.3118,101.3291,101.1732,101.2512,30537.0
2016-10-17 13:30:00,116.91,117.02,116.9,116.96,15819.0,101.2598,101.3551,101.2512,101.3031,15819.0
2016-10-17 13:40:00,116.96,116.98,116.85,116.89,22570.0,101.3031,101.3204,101.2078,101.2425,22570.0
2016-10-17 13:50:00,116.88,116.94,116.75,116.79,21402.0,101.2338,101.2858,101.1212,101.1559,21402.0
2016-10-17 14:00:00,116.79,116.9,116.77,116.85,20611.0,101.1559,101.2512,101.1386,101.2078,20611.0
2016-10-17 14:10:00,116.87,117.01,116.86,116.98,24348.0,101.2252,101.3464,101.2165,101.3204,24348.0
2016-10-17 14:20:00,116.98,117.0,116.86,116.98,32786.0,101.3204,101.3378,101.2165,101.3204,32786.0
2016-10-17 14:30:00,116.98,116.98,116.85,116.9,24747.0,101.3204,101.3204,101.2078,101.2512,24747.0
2016-10-17 14:40:00,116.89,116.97,116.87,116.93,24430.0,101.2425,101.3118,101.2252,101.2771,24430.0
2016-10-17 14:50:00,116.93,117.11,116.93,117.11,33322.0,101.2771,101.433,101.2771,101.433,33322.0
2016-10-17 15:00:00,117.12,117.12,117.04,117.1,31705.0,101.4417,101.4417,101.3724,101.4244,31705.0
2016-10-17 15:10:00,117.09,117.11,117.01,117.02,42677.0,101.4157,101.433,101.3464,101.3551,42677.0
2016-10-17 15:20:00,117.02,117.06,116.97,117.02,39926.0,101.3551,101.3897,101.3118,101.3551,39926.0
2016-10-17 15:30:00,117.02,117.02,116.91,116.95,46824.0,101.3551,101.3551,101.2598,101.2945,46824.0
2016-10-17 15:40:00,116.96,116.98,116.84,116.84,60017.0,101.3031,101.3204,101.1992,101.1992,60017.0
2016-10-17 15:50:00,116.84,116.9,116.77,116.85,118527.0,101.1992,101.2512,101.1386,101.2078,118527.0
2016-10-18 09:30:00,117.7,118.26,117.45,117.48,128095.0,101.9441,102.4291,101.7275,101.7535,128095.0
2016-10-18 09:40:00,117.5,117.82,117.43,117.56,65706.0,101.7708,102.048,101.7102,101.8228,65706.0
2016-10-18 09:50:00,117.54,117.6,117.35,117.4,24523.0,101.8055,101.8574,101.6409,101.6842,24523.0
2016-10-18 10:00:00,117.4,117.74,117.39,117.54,68071.0,101.6842,101.9787,101.6756,101.8055,68071.0
2016-10-18 10:10:00,117.55,117.69,117.35,117.57,52298.0,101.8141,101.9354,101.6409,101.8315,52298.0
2016-10-18 10:20:00,117.57,117.58,117.43,117.57,28830.0,101.8315,101.8401,101.7102,101.8315,28830.0
2016-10-18 10:30:00,117.55,117.8,117.55,117.75,41760.0,101.8141,102.0307,101.8141,101.9874,41760.0
2016-10-18 10:40:00,117.75,117.88,117.67,117.85,47741.0,101.9874,102.1,101.9181,102.074,47741.0
2016-10-18 10:50:00,117.85,117.89,117.72,117.89,49125.0,102.074,102.1086,101.9614,102.1086,49125.0
2016-10-18 11:00:00,117.88,118.01,117.8,117.88,43886.0,102.1,102.2126,102.0307,102.1,43886.0
2016-10-18 11:10:00,117.88,117.91,117.61,117.62,49370.0,102.1,102.1259,101.8661,101.8748,49370.0
2016-10-18 11:20:00,117.62,117.72,117.51,117.66,91868.0,101.8748,101.9614,101.7795,101.9094,91868.0
2016-10-18 11:30:00,117.65,117.97,117.65,117.91,97229.0,101.9008,102.1779,101.9008,102.1259,97229.0
2016-10-18 11:40:00,117.92,117.95,117.82,117.95,26894.0,102.1346,102.1606,102.048,102.1606,26894.0
2016-10-18 11:50:00,117.94,117.95,117.82,117.88,20651.0,102.1519,102.1606,102.048,102.1,20651.0
2016-10-18 12:00:00,117.93,118.04,117.93,118.03,19506.0,102.1433,102.2385,102.1433,102.2299,19506.0
2016-10-18 12:10:00,118.04,118.07,117.98,118.0,23776.0,102.2385,102.2645,102.1866,102.2039,23776.0
2016-10-18 12:20:00,117.99,118.06,117.92,118.01,21454.0,102.1952,102.2559,102.1346,102.2126,21454.0
2016-10-18 12:30:00,118.02,118.08,117.93,117.93,19283.0,102.2212,102.2732,102.1433,102.1433,19283.0
2016-10-18 12:40:00,117.94,117.95,117.83,117.87,31899.0,102.1519,102.1606,102.0567,102.0913,31899.0
2016-10-18 12:50:00,117.87,117.99,117.83,117.92,21577.0,102.0913,102.1952,102.0567,102.1346,21577.0
2016-10-18 13:00:00,117.92,118.03,117.9,118.0,19692.0,102.1346,102.2299,102.1173,102.2039,19692.0
2016-10-18 13:10:00,118.02,118.05,117.98,118.02,23260.0,102.2212,102.2472,102.1866,102.2212,23260.0
2016-10-18 13:20:00,118.02,118.09,118.0,118.06,21258.0,102.2212,102.2819,102.2039,102.2559,21258.0
2016-10-18 13:30:00,118.06,118.07,117.94,118.05,23538.0,102.2559,102.2645,102.1519,102.2472,23538.0
2016-10-18 13:40:00,118.06,118.09,117.96,118.0,21365.0,102.2559,102.2819,102.1693,102.2039,21365.0
2016-10-18 13:50:00,118.0,118.14,118.0,118.11,32023.0,102.2039,102.3252,102.2039,102.2992,32023.0
2016-10-18 14:00:00,118.11,118.15,118.03,118.05,31738.0,102.2992,102.3338,102.2299,102.2472,31738.0
2016-10-18 14:10:00,118.05,118.08,117.99,118.08,23982.0,102.2472,102.2732,102.1952,102.2732,23982.0
2016-10-18 14:20:00,118.08,118.1,117.96,117.96,46612.0,102.2732,102.2905,102.1693,102.1693,46612.0
2016-10-18 14:30:00,117.98,118.01,117.91,117.91,22001.0,102.1866,102.2126,102.1259,102.1259,22001.0
2016-10-18 14:40:00,117.93,117.99,117.91,117.98,26893.0,102.1433,102.1952,102.1259,102.1866,26893.0
2016-10-18 14:50:00,117.98,118.0,117.92,117.97,22533.0,102.1866,102.2039,102.1346,102.1779,22533.0
2016-10-18 15:00:00,117.97,117.98,117.84,117.86,28966.0,102.1779,102.1866,102.0653,102.0826,28966.0
2016-10-18 15:10:00,117.86,117.91,117.81,117.82,29003.0,102.0826,102.1259,102.0393,102.048,29003.0
2016-10-18 15:20:00,117.83,117.83,117.66,117.67,58775.0,102.0567,102.0567,101.9094,101.9181,58775.0
2016-10-18 15:30:00,117.66,117.82,117.65,117.71,41598.0,101.9094,102.048,101.9008,101.9527,41598.0
2016-10-18 15:40:00,117.71,117.71,117.54,117.54,60529.0,101.9527,101.9527,101.8055,101.8055,60529.0
2016-10-18 15:50:00,117.54,117.6,117.47,117.51,138908.0,101.8055,101.8574,101.7448,101.7795,138908.0
2016-10-19 09:30:00,116.71,116.87,116.2,116.2,60264.0,102.1336,102.2736,101.6873,101.6873,60264.0
2016-10-19 09:40:00,116.2,116.54,116.15,116.29,56912.0,101.6873,101.9849,101.6436,101.7661,56912.0
2016-10-19 09:50:00,116.29,116.41,116.14,116.18,59807.0,101.7661,101.8711,101.6348,101.6698,59807.0
2016-10-19 10:00:00,116.18,116.43,116.13,116.29,37484.0,101.6698,101.8886,101.6261,101.7661,37484.0
2016-10-19 10:10:00,116.29,116.6,116.21,116.56,44052.0,101.7661,102.0374,101.6961,102.0024,44052.0
2016-10-19 10:20:00,116.56,116.79,116.55,116.74,35580.0,102.0024,102.2036,101.9936,102.1599,35580.0
2016-10-19 10:30:00,116.75,117.02,116.74,117.02,84243.0,102.1686,102.4049,102.1599,102.4049,84243.0
2016-10-19 10:40:00,117.02,117.18,117.02,117.13,55124.0,102.4049,102.5449,102.4049,102.5012,55124.0
2016-10-19 10:50:00,117.15,117.23,116.89,116.89,39835.0,102.5187,102.5887,102.2911,102.2911,39835.0
2016-10-19 11:00:00,116.9,117.03,116.87,117.03,19737.0,102.2999,102.4137,102.2736,102.4137,19737.0
2016-10-19 11:10:00,117.03,117.12,116.96,117.09,37325.0,102.4137,102.4924,102.3524,102.4662,37325.0
2016-10-19 11:20:00,117.09,117.12,116.94,116.94,32433.0,102.4662,102.4924,102.3349,102.3349,32433.0
2016-10-19 11:30:00,116.95,117.11,116.94,117.02,30932.0,102.3436,102.4837,102.3349,102.4049,30932.0
2016-10-19 11:40:00,117.03,117.16,117.0,117.06,22734.0,102.4137,102.5274,102.3874,102.4399,22734.0
2016-10-19 11:50:00,117.07,117.11,117.01,117.1,19224.0,102.4487,102.4837,102.3962,102.4749,19224.0
2016-10-19 12:00:00,117.11,117.2,117.04,117.17,42818.0,102.4837,102.5624,102.4224,102.5362,42818.0
2016-10-19 12:10:00,117.18,117.27,117.13,117.25,45349.0,102.5449,102.6237,102.5012,102.6062,45349.0
2016-10-19 12:20:00,117.24,117.42,117.24,117.32,24255.0,102.5974,102.7549,102.5974,102.6674,24255.0
2016-10-19 12:30:00,117.32,117.41,117.3,117.38,33132.0,102.6674,102.7462,102.6499,102.7199,33132.0
2016-10-19 12:40:00,117.38,117.47,117.38,117.47,24371.0,102.7199,102.7987,102.7199,102.7987,24371.0
2016-10-19 12:50:00,117.47,117.49,117.31,117.33,25003.0,102.7987,102.8162,102.6587,102.6762,25003.0
2016-10-19 13:00:00,117.34,117.49,117.33,117.44,25887.0,102.6849,102.8162,102.6762,102.7725,25887.0
2016-10-19 13:10:00,117.42,117.47,117.35,117.41,23332.0,102.7549,102.7987,102.6937,102.7462,23332.0
2016-10-19 13:20:00,117.39,117.49,117.38,117.48,28526.0,102.7287,102.8162,102.7199,102.8075,28526.0
2016-10-19 13:30:00,117.48,117.51,117.38,117.38,20504.0,102.8075,102.8337,102.7199,102.7199,20504.0
2016-10-19 13:40:00,117.41,117.47,117.35,117.45,27428.0,102.7462,102.7987,102.6937,102.7812,27428.0
2016-10-19 13:50:00,117.45,117.45,117.34,117.37,23136.0,102.7812,102.7812,102.6849,102.7112,23136.0
2016-10-19 14:00:00,117.39,117.5,117.38,117.39,32598.0,102.7287,102.825,102.7199,102.7287,32598.0
2016-10-19 14:10:00,117.4,117.43,117.31,117.33,21310.0,102.7374,102.7637,102.6587,102.6762,21310.0
2016-10-19 14:20:00,117.31,117.41,117.31,117.32,22253.0,102.6587,102.7462,102.6587,102.6674,22253.0
2016-10-19 14:30:00,117.33,117.33,117.16,117.23,49727.0,102.6762,102.6762,102.5274,102.5887,49727.0
2016-10-19 14:40:00,117.23,117.26,117.07,117.16,71408.0,102.5887,102.6149,102.4487,102.5274,71408.0
2016-10-19 14:50:00,117.17,117.19,116.85,116.93,70297.0,102.5362,102.5537,102.2561,102.3261,70297.0
2016-10-19 15:00:00,116.94,117.01,116.93,116.96,36275.0,102.3349,102.3962,102.3261,102.3524,36275.0
2016-10-19 15:10:00,116.98,116.98,116.88,116.96,24861.0,102.3699,102.3699,102.2824,102.3524,24861.0
2016-10-19 15:20:00,116.96,116.97,116.84,116.85,32791.0,102.3524,102.3612,102.2474,102.2561,32791.0
2016-10-19 15:30:00,116.85,116.86,116.75,116.82,105329.0,102.2561,102.2649,102.1686,102.2299,105329.0
2016-10-19 15:40:00,116.83,116.95,116.81,116.87,101097.0,102.2386,102.3436,102.2211,102.2736,101097.0
2016-10-19 15:50:00,116.88,116.89,116.83,116.86,143209.0,102.2824,102.2911,102.2386,102.2649,143209.0
2016-10-20 09:30:00,116.6,116.67,116.29,116.29,44196.0,102.0374,102.0986,101.7661,101.7661,44196.0
2016-10-20 09:40:00,116.32,116.78,116.27,116.73,27377.0,101.7923,102.1949,101.7486,102.1511,27377.0
2016-10-20 09:50:00,116.77,117.1,116.57,117.1,55809.0,102.1861,102.4749,102.0111,102.4749,55809.0
2016-10-20 10:00:00,117.14,117.14,116.79,117.06,74095.0,102.5099,102.5099,102.2036,102.4399,74095.0
2016-10-20 10:10:00,117.06,117.09,116.89,116.91,42665.0,102.4399,102.4662,102.2911,102.3086,42665.0
2016-10-20 10:20:00,116.91,116.94,116.57,116.66,58513.0,102.3086,102.3349,102.0111,102.0899,58513.0
2016-10-20 10:30:00,116.68,116.73,116.23,116.3,32744.0,102.1074,102.1511,101.7136,101.7748,32744.0
2016-10-20 10:40:00,116.32,116.51,116.31,116.47,49861.0,101.7923,101.9586,101.7836,101.9236,49861.0
2016-10-20 10:50:00,116.48,116.49,116.26,116.27,68460.0,101.9323,101.9411,101.7398,101.7486,68460.0
2016-10-20 11:00:00,116.27,116.37,116.23,116.31,39401.0,101.7486,101.8361,101.7136,101.7836,39401.0
2016-10-20 11:10:00,116.3,116.5,116.28,116.47,94984.0,101.7748,101.9499,101.7573,101.9236,94984.0
2016-10-20 11:20:00,116.47,116.54,116.28,116.29,40869.0,101.9236,101.9849,101.7573,101.7661,40869.0
2016-10-20 11:30:00,116.29,116.43,116.25,116.29,29519.0,101.7661,101.8886,101.7311,101.7661,29519.0
2016-10-20 11:40:00,116.3,116.36,116.28,116.34,24868.0,101.7748,101.8273,101.7573,101.8098,24868.0
2016-10-20 11:50:00,116.34,116.46,116.17,116.42,25808.0,101.8098,101.9148,101.6611,101.8798,25808.0
2016-10-20 12:00:00,116.47,116.58,116.42,116.54,64843.0,101.9236,102.0199,101.8798,101.9849,64843.0
2016-10-20 12:10:00,116.56,116.67,116.51,116.64,30510.0,102.0024,102.0986,101.9586,102.0724,30510.0
2016-10-20 12:20:00,116.64,116.71,116.53,116.57,29132.0,102.0724,102.1336,101.9761,102.0111,29132.0
2016-10-20 12:30:00,116.58,116.83,116.54,116.8,48079.0,102.0199,102.2386,101.9849,102.2124,48079.0
2016-10-20 12:40:00,116.82,116.94,116.79,116.85,25929.0,102.2299,102.3349,102.2036,102.2561,25929.0
2016-10-20 12:50:00,116.86,116.96,116.83,116.87,26733.0,102.2649,102.3524,102.2386,102.2736,26733.0
2016-10-20 13:00:00,116.87,116.94,116.85,116.87,19964.0,102.2736,102.3349,102.2561,102.2736,19964.0
2016-10-20 13:10:00,116.88,116.89,116.67,116.72,30422.0,102.2824,102.2911,102.0986,102.1424,30422.0
2016-10-20 13:20:00,116.72,116.8,116.68,116.79,15828.0,102.1424,102.2124,102.1074,102.2036,15828.0
2016-10-20 13:30:00,116.78,116.81,116.72,116.79,18667.0,102.1949,102.2211,102.1424,102.2036,18667.0
2016-10-20 13:40:00,116.8,116.81,116.62,116.62,19732.0,102.2124,102.2211,102.0549,102.0549,19732.0
2016-10-20 13:50:00,116.61,116.61,116.35,116.41,29709.0,102.0461,102.0461,101.8186,101.8711,29709.0
2016-10-20 14:00:00,116.4,116.54,116.39,116.39,31165.0,101.8623,101.9849,101.8536,101.8536,31165.0
2016-10-20 14:10:00,116.38,116.46,116.28,116.28,36965.0,101.8448,101.9148,101.7573,101.7573,36965.0
2016-10-20 14:20:00,116.3,116.3,116.16,116.28,35633.0,101.7748,101.7748,101.6523,101.7573,35633.0
2016-10-20 14:30:00,116.28,116.38,116.2,116.34,24780.0,101.7573,101.8448,101.6873,101.8098,24780.0
2016-10-20 14:40:00,116.34,116.38,116.22,116.37,38256.0,101.8098,101.8448,101.7048,101.8361,38256.0
2016-10-20 14:50:00,116.38,116.44,116.3,116.33,35314.0,101.8448,101.8973,101.7748,101.8011,35314.0
2016-10-20 15:00:00,116.34,116.36,116.23,116.3,70328.0,101.8098,101.8273,101.7136,101.7748,70328.0
2016-10-20 15:10:00,116.3,116.36,116.23,116.23,46441.0,101.7748,101.8273,101.7136,101.7136,46441.0
2016-10-20 15:20:00,116.23,116.26,116.11,116.11,50581.0,101.7136,101.7398,101.6086,101.6086,50581.0
2016-10-20 15:30:00,116.12,116.13,116.01,116.08,61779.0,101.6173,101.6261,101.521,101.5823,61779.0
2016-10-20 15:40:00,116.07,116.1,115.96,116.06,99279.0,101.5736,101.5998,101.4773,101.5648,99279.0
2016-10-20 15:50:00,116.06,116.18,116.0,116.02,157235.0,101.5648,101.6698,101.5123,101.5298,157235.0
2016-10-21 09:30:00,115.95,115.95,114.91,115.09,227973.0,101.4685,101.4685,100.5584,100.716,227973.0
2016-10-21 09:40:00,115.14,115.23,114.99,115.15,27856.0,100.7597,100.8385,100.6284,100.7685,27856.0
2016-10-21 09:50:00,115.12,115.32,115.03,115.21,29958.0,100.7422,100.9172,100.6634,100.821,29958.0
2016-10-21 10:00:00,115.22,115.31,115.03,115.18,110906.0,100.8297,100.9085,100.6634,100.7947,110906.0
2016-10-21 10:10:00,115.16,115.41,115.02,115.29,93290.0,100.7772,100.996,100.6547,100.891,93290.0
2016-10-21 10:20:00,115.27,115.39,115.19,115.39,31657.0,100.8735,100.9785,100.8035,100.9785,31657.0
2016-10-21 10:30:00,115.42,115.54,115.4,115.52,40274.0,101.0047,101.1097,100.9872,101.0922,40274.0
2016-10-21 10:40:00,115.52,115.6,115.47,115.59,21678.0,101.0922,101.1623,101.0485,101.1535,21678.0
2016-10-21 10:50:00,115.58,115.69,115.52,115.69,26091.0,101.1448,101.241,101.0922,101.241,26091.0
2016-10-21 11:00:00,115.68,115.76,115.58,115.66,41031.0,101.2323,101.3023,101.1448,101.2148,41031.0
2016-10-21 11:10:00,115.65,115.73,115.56,115.71,34883.0,101.206,101.276,101.1273,101.2585,34883.0
2016-10-21 11:20:00,115.71,115.76,115.6,115.62,18266.0,101.2585,101.3023,101.1623,101.1798,18266.0
2016-10-21 11:30:00,115.64,115.67,115.54,115.59,20480.0,101.1973,101.2235,101.1097,101.1535,20480.0
2016-10-21 11:40:00,115.59,115.75,115.55,115.73,12787.0,101.1535,101.2935,101.1185,101.276,12787.0
2016-10-21 11:50:00,115.76,115.76,115.56,115.63,22528.0,101.3023,101.3023,101.1273,101.1885,22528.0
2016-10-21 12:00:00,115.62,115.73,115.62,115.71,21734.0,101.1798,101.276,101.1798,101.2585,21734.0
2016-10-21 12:10:00,115.72,115.75,115.68,115.72,15558.0,101.2673,101.2935,101.2323,101.2673,15558.0
2016-10-21 12:20:00,115.72,115.73,115.67,115.7,16812.0,101.2673,101.276,101.2235,101.2498,16812.0
2016-10-21 12:30:00,115.7,115.73,115.68,115.69,12798.0,101.2498,101.276,101.2323,101.241,12798.0
2016-10-21 12:40:00,115.69,115.72,115.62,115.63,12042.0,101.241,101.2673,101.1798,101.1885,12042.0
2016-10-21 12:50:00,115.62,115.72,115.58,115.66,29471.0,101.1798,101.2673,101.1448,101.2148,29471.0
2016-10-21 13:00:00,115.66,115.8,115.65,115.77,31699.0,101.2148,101.3373,101.206,101.311,31699.0
2016-10-21 13:10:00,115.77,115.82,115.73,115.79,21238.0,101.311,101.3548,101.276,101.3285,21238.0
2016-10-21 13:20:00,115.79,115.81,115.74,115.78,19304.0,101.3285,101.346,101.2848,101.3198,19304.0
2016-10-21 13:30:00,115.79,115.88,115.72,115.88,40659.0,101.3285,101.4073,101.2673,101.4073,40659.0
2016-10-21 13:40:00,115.87,115.95,115.79,115.94,43075.0,101.3985,101.4685,101.3285,101.4598,43075.0
2016-10-21 13:50:00,115.94,116.0,115.83,115.89,22685.0,101.4598,101.5123,101.3635,101.416,22685.0
2016-10-21 14:00:00,115.88,115.91,115.83,115.84,23818.0,101.4073,101.4335,101.3635,101.3723,23818.0
2016-10-21 14:10:00,115.85,115.89,115.77,115.83,27824.0,101.381,101.416,101.311,101.3635,27824.0
2016-10-21 14:20:00,115.79,115.91,115.78,115.91,43678.0,101.3285,101.4335,101.3198,101.4335,43678.0
2016-10-21 14:30:00,115.89,115.91,115.78,115.91,21180.0,101.416,101.4335,101.3198,101.4335,21180.0
2016-10-21 14:40:00,115.91,115.91,115.83,115.85,18657.0,101.4335,101.4335,101.3635,101.381,18657.0
2016-10-21 14:50:00,115.86,115.89,115.82,115.84,20539.0,101.3898,101.416,101.3548,101.3723,20539.0
2016-10-21 15:00:00,115.85,115.87,115.79,115.86,23602.0,101.381,101.3985,101.3285,101.3898,23602.0
2016-10-21 15:10:00,115.86,115.88,115.79,115.82,39938.0,101.3898,101.4073,101.3285,101.3548,39938.0
2016-10-21 15:20:00,115.82,115.82,115.66,115.68,35585.0,101.3548,101.3548,101.2148,101.2323,35585.0
2016-10-21 15:30:00,115.67,115.7,115.63,115.64,49899.0,101.2235,101.2498,101.1885,101.1973,49899.0
2016-10-21 15:40:00,115.63,115.66,115.57,115.61,69800.0,101.1885,101.2148,101.136,101.171,69800.0
2016-10-21 15:50:00,115.62,115.69,115.57,115.59,140364.0,101.1798,101.241,101.136,101.1535,140364.0
2016-10-24 09:30:00,116.02,116.5,115.88,116.13,49906.0,101.5298,101.9499,101.4073,101.6261,49906.0
2016-10-24 09:40:00,116.18,116.36,116.0,116.29,28637.0,101.6698,101.8273,101.5123,101.7661,28637.0
2016-10-24 09:50:00,116.29,116.34,116.02,116.02,31488.0,101.7661,101.8098,101.5298,101.5298,31488.0
2016-10-24 10:00:00,116.03,116.17,115.98,116.01,28466.0,101.5386,101.6611,101.4948,101.521,28466.0
2016-10-24 10:10:00,116.01,116.02,115.78,115.84,41850.0,101.521,101.5298,101.3198,101.3723,41850.0
2016-10-24 10:20:00,115.83,115.93,115.75,115.86,74940.0,101.3635,101.451,101.2935,101.3898,74940.0
2016-10-24 10:30:00,115.88,115.88,115.67,115.75,31196.0,101.4073,101.4073,101.2235,101.2935,31196.0
2016-10-24 10:40:00,115.76,115.85,115.6,115.81,68119.0,101.3023,101.381,101.1623,101.346,68119.0
2016-10-24 10:50:00,115.79,116.04,115.76,115.96,16269.0,101.3285,101.5473,101.3023,101.4773,16269.0
2016-10-24 11:00:00,115.96,116.01,115.82,115.99,20120.0,101.4773,101.521,101.3548,101.5035,20120.0
2016-10-24 11:10:00,116.0,116.11,115.98,116.11,18260.0,101.5123,101.6086,101.4948,101.6086,18260.0
2016-10-24 11:20:00,116.11,116.22,116.09,116.17,43070.0,101.6086,101.7048,101.5911,101.6611,43070.0
2016-10-24 11:30:00,116.17,116.21,116.06,116.09,67496.0,101.6611,101.6961,101.5648,101.5911,67496.0
2016-10-24 11:40:00,116.1,116.1,115.99,116.02,19734.0,101.5998,101.5998,101.5035,101.5298,19734.0
2016-10-24 11:50:00,116.0,116.04,115.96,116.03,15545.0,101.5123,101.5473,101.4773,101.5386,15545.0
2016-10-24 12:00:00,116.0,116.08,115.91,115.91,19535.0,101.5123,101.5823,101.4335,101.4335,19535.0
2016-10-24 12:10:00,115.91,115.98,115.81,115.81,21751.0,101.4335,101.4948,101.346,101.346,21751.0
2016-10-24 12:20:00,115.83,115.86,115.68,115.76,21420.0,101.3635,101.3898,101.2323,101.3023,21420.0
2016-10-24 12:30:00,115.76,115.77,115.5,115.59,40908.0,101.3023,101.311,101.0747,101.1535,40908.0
2016-10-24 12:40:00,115.6,115.65,115.53,115.57,11241.0,101.1623,101.206,101.101,101.136,11241.0
2016-10-24 12:50:00,115.57,115.59,115.48,115.48,18500.0,101.136,101.1535,101.0572,101.0572,18500.0
2016-10-24 13:00:00,115.51,115.58,115.48,115.5,33672.0,101.0835,101.1448,101.0572,101.0747,33672.0
2016-10-24 13:10:00,115.52,115.61,115.48,115.61,18352.0,101.0922,101.171,101.0572,101.171,18352.0
2016-10-24 13:20:00,115.62,115.62,115.55,115.56,13308.0,101.1798,101.1798,101.1185,101.1273,13308.0
2016-10-24 13:30:00,115.58,115.61,115.5,115.58,14641.0,101.1448,101.171,101.0747,101.1448,14641.0
2016-10-24 13:40:00,115.58,115.71,115.56,115.68,26960.0,101.1448,101.2585,101.1273,101.2323,26960.0
2016-10-24 13:50:00,115.67,115.74,115.57,115.61,17787.0,101.2235,101.2848,101.136,101.171,17787.0
2016-10-24 14:00:00,115.59,115.64,115.56,115.57,22964.0,101.1535,101.1973,101.1273,101.136,22964.0
2016-10-24 14:10:00,115.58,115.6,115.5,115.54,17380.0,101.1448,101.1623,101.0747,101.1097,17380.0
2016-10-24 14:20:00,115.52,115.57,115.48,115.53,14363.0,101.0922,101.136,101.0572,101.101,14363.0
2016-10-24 14:30:00,115.54,115.59,115.5,115.55,11847.0,101.1097,101.1535,101.0747,101.1185,11847.0
2016-10-24 14:40:00,115.57,115.57,115.5,115.51,12160.0,101.136,101.136,101.0747,101.0835,12160.0
2016-10-24 14:50:00,115.54,115.58,115.51,115.58,12939.0,101.1097,101.1448,101.0835,101.1448,12939.0
2016-10-24 15:00:00,115.59,115.68,115.58,115.68,19938.0,101.1535,101.2323,101.1448,101.2323,19938.0
2016-10-24 15:10:00,115.68,115.75,115.67,115.75,12734.0,101.2323,101.2935,101.2235,101.2935,12734.0
2016-10-24 15:20:00,115.75,115.82,115.74,115.82,17554.0,101.2935,101.3548,101.2848,101.3548,17554.0
2016-10-24 15:30:00,115.83,115.87,115.72,115.87,35372.0,101.3635,101.3985,101.2673,101.3985,35372.0
2016-10-24 15:40:00,115.87,115.87,115.68,115.69,48009.0,101.3985,101.3985,101.2323,101.241,48009.0
2016-10-24 15:50:00,115.7,115.83,115.7,115.74,99395.0,101.2498,101.3635,101.2498,101.2848,99395.0
2016-10-25 09:30:00,115.54,115.87,115.44,115.65,41815.0,101.1097,101.3985,101.0222,101.206,41815.0
2016-10-25 09:40:00,115.61,115.7,115.56,115.68,16597.0,101.171,101.2498,101.1273,101.2323,16597.0
2016-10-25 09:50:00,115.64,115.71,115.59,115.68,13031.0,101.1973,101.2585,101.1535,101.2323,13031.0
2016-10-25 10:00:00,115.7,115.79,115.65,115.74,37440.0,101.2498,101.3285,101.206,101.2848,37440.0
2016-10-25 10:10:00,115.74,115.76,115.43,115.62,49777.0,101.2848,101.3023,101.0135,101.1798,49777.0
2016-10-25 10:20:00,115.62,115.62,115.34,115.38,17733.0,101.1798,101.1798,100.9347,100.9697,17733.0
2016-10-25 10:30:00,115.39,115.48,115.31,115.44,30203.0,100.9785,101.0572,100.9085,101.0222,30203.0
2016-10-25 10:40:00,115.44,115.45,115.12,115.2,22175.0,101.0222,101.031,100.7422,100.8122,22175.0
2016-10-25 10:50:00,115.2,115.21,115.04,115.05,19888.0,100.8122,100.821,100.6722,100.6809,19888.0
2016-10-25 11:00:00,115.07,115.3,115.07,115.27,31462.0,100.6984,100.8997,100.6984,100.8735,31462.0
2016-10-25 11:10:00,115.27,115.27,115.15,115.27,18330.0,100.8735,100.8735,100.7685,100.8735,18330.0
2016-10-25 11:20:00,115.27,115.28,115.16,115.2,15025.0,100.8735,100.8822,100.7772,100.8122,15025.0
2016-10-25 11:30:00,115.24,115.31,115.11,115.17,20313.0,100.8472,100.9085,100.7335,100.786,20313.0
2016-10-25 11:40:00,115.16,115.16,115.04,115.12,23828.0,100.7772,100.7772,100.6722,100.7422,23828.0
2016-10-25 11:50:00,115.11,115.19,115.07,115.11,12583.0,100.7335,100.8035,100.6984,100.7335,12583.0
2016-10-25 12:00:00,115.08,115.22,115.04,115.09,15527.0,100.7072,100.8297,100.6722,100.716,15527.0
2016-10-25 12:10:00,115.05,115.07,114.96,115.0,20024.0,100.6809,100.6984,100.6022,100.6372,20024.0
2016-10-25 12:20:00,115.0,115.06,114.95,115.0,13658.0,100.6372,100.6897,100.5934,100.6372,13658.0
2016-10-25 12:30:00,114.99,115.07,114.96,115.05,15866.0,100.6284,100.6984,100.6022,100.6809,15866.0
2016-10-25 12:40:00,115.04,115.26,115.04,115.2,19640.0,100.6722,100.8647,100.6722,100.8122,19640.0
2016-10-25 12:50:00,115.2,115.29,115.2,115.27,12349.0,100.8122,100.891,100.8122,100.8735,12349.0
2016-10-25 13:00:00,115.24,115.3,115.21,115.23,15966.0,100.8472,100.8997,100.821,100.8385,15966.0
2016-10-25 13:10:00,115.23,115.32,115.21,115.3,12676.0,100.8385,100.9172,100.821,100.8997,12676.0
2016-10-25 13:20:00,115.3,115.42,115.29,115.42,21222.0,100.8997,101.0047,100.891,101.0047,21222.0
2016-10-25 13:30:00,115.42,115.45,115.38,115.42,20769.0,101.0047,101.031,100.9697,101.0047,20769.0
2016-10-25 13:40:00,115.41,115.48,115.4,115.44,17849.0,100.996,101.0572,100.9872,101.0222,17849.0
2016-10-25 13:50:00,115.46,115.5,115.44,115.45,14368.0,101.0397,101.0747,101.0222,101.031,14368.0
2016-10-25 14:00:00,115.47,115.54,115.46,115.53,19183.0,101.0485,101.1097,101.0397,101.101,19183.0
2016-10-25 14:10:00,115.52,115.53,115.39,115.44,19980.0,101.0922,101.101,100.9785,101.0222,19980.0
2016-10-25 14:20:00,115.44,115.46,115.4,115.44,14647.0,101.0222,101.0397,100.9872,101.0222,14647.0
2016-10-25 14:30:00,115.43,115.44,115.37,115.43,20833.0,101.0135,101.0222,100.961,101.0135,20833.0
2016-10-25 14:40:00,115.43,115.44,115.38,115.39,16837.0,101.0135,101.0222,100.9697,100.9785,16837.0
2016-10-25 14:50:00,115.4,115.46,115.37,115.4,23335.0,100.9872,101.0397,100.961,100.9872,23335.0
2016-10-25 15:00:00,115.39,115.43,115.37,115.39,28339.0,100.9785,101.0135,100.961,100.9785,28339.0
2016-10-25 15:10:00,115.4,115.48,115.34,115.41,40001.0,100.9872,101.0572,100.9347,100.996,40001.0
2016-10-25 15:20:00,115.41,115.5,115.4,115.48,17752.0,100.996,101.0747,100.9872,101.0572,17752.0
2016-10-25 15:30:00,115.48,115.5,115.41,115.44,30828.0,101.0572,101.0747,100.996,101.0222,30828.0
2016-10-25 15:40:00,115.43,115.43,115.27,115.32,61686.0,101.0135,101.0135,100.8735,100.9172,61686.0
2016-10-25 15:50:00,115.33,115.33,115.18,115.3,155997.0,100.926,100.926,100.7947,100.8997,155997.0
2016-10-26 09:30:00,114.79,115.48,114.51,115.48,129772.0,100.4534,101.0572,100.2084,101.0572,129772.0
2016-10-26 09:40:00,115.46,115.79,115.38,115.38,91923.0,101.0397,101.3285,100.9697,100.9697,91923.0
2016-10-26 09:50:00,115.34,115.34,114.85,114.91,28144.0,100.9347,100.9347,100.5059,100.5584,28144.0
2016-10-26 10:00:00,114.88,115.0,114.85,114.86,45729.0,100.5322,100.6372,100.5059,100.5147,45729.0
2016-10-26 10:10:00,114.87,114.91,114.74,114.81,37252.0,100.5234,100.5584,100.4097,100.4709,37252.0
2016-10-26 10:20:00,114.81,114.87,114.77,114.86,53965.0,100.4709,100.5234,100.4359,100.5147,53965.0
2016-10-26 10:30:00,114.85,115.5,114.85,115.49,36431.0,100.5059,101.0747,100.5059,101.066,36431.0
2016-10-26 10:40:00,115.48,115.56,115.41,115.51,15449.0,101.0572,101.1273,100.996,101.0835,15449.0
2016-10-26 10:50:00,115.51,115.76,115.37,115.76,28935.0,101.0835,101.3023,100.961,101.3023,28935.0
2016-10-26 11:00:00,115.73,115.81,115.63,115.75,22127.0,101.276,101.346,101.1885,101.2935,22127.0
2016-10-26 11:10:00,115.75,115.81,115.57,115.57,16677.0,101.2935,101.346,101.136,101.136,16677.0
2016-10-26 11:20:00,115.55,115.68,115.53,115.63,23301.0,101.1185,101.2323,101.101,101.1885,23301.0
2016-10-26 11:30:00,115.6,115.75,115.59,115.72,24757.0,101.1623,101.2935,101.1535,101.2673,24757.0
2016-10-26 11:40:00,115.72,115.79,115.69,115.71,23459.0,101.2673,101.3285,101.241,101.2585,23459.0
2016-10-26 11:50:00,115.69,115.84,115.69,115.79,32185.0,101.241,101.3723,101.241,101.3285,32185.0
2016-10-26 12:00:00,115.8,115.87,115.76,115.85,30346.0,101.3373,101.3985,101.3023,101.381,30346.0
2016-10-26 12:10:00,115.86,115.88,115.82,115.83,15097.0,101.3898,101.4073,101.3548,101.3635,15097.0
2016-10-26 12:20:00,115.84,115.86,115.8,115.82,23011.0,101.3723,101.3898,101.3373,101.3548,23011.0
2016-10-26 12:30:00,115.82,115.87,115.81,115.86,13238.0,101.3548,101.3985,101.346,101.3898,13238.0
2016-10-26 12:40:00,115.86,115.87,115.81,115.85,11774.0,101.3898,101.3985,101.346,101.381,11774.0
2016-10-26 12:50:00,115.85,115.9,115.76,115.77,32536.0,101.381,101.4248,101.3023,101.311,32536.0
2016-10-26 13:00:00,115.77,115.81,115.72,115.74,27741.0,101.311,101.346,101.2673,101.2848,27741.0
2016-10-26 13:10:00,115.74,115.75,115.54,115.62,15815.0,101.2848,101.2935,101.1097,101.1798,15815.0
2016-10-26 13:20:00,115.64,115.65,115.57,115.6,17231.0,101.1973,101.206,101.136,101.1623,17231.0
2016-10-26 13:30:00,115.6,115.6,115.46,115.47,25154.0,101.1623,101.1623,101.0397,101.0485,25154.0
2016-10-26 13:40:00,115.45,115.46,115.28,115.37,21170.0,101.031,101.0397,100.8822,100.961,21170.0
2016-10-26 13:50:00,115.41,115.44,115.24,115.3,21012.0,100.996,101.0222,100.8472,100.8997,21012.0
2016-10-26 14:00:00,115.3,115.32,115.15,115.3,33841.0,100.8997,100.9172,100.7685,100.8997,33841.0
2016-10-26 14:10:00,115.29,115.49,115.27,115.42,20853.0,100.891,101.066,100.8735,101.0047,20853.0
2016-10-26 14:20:00,115.41,115.54,115.39,115.5,30807.0,100.996,101.1097,100.9785,101.0747,30807.0
2016-10-26 14:30:00,115.53,115.56,115.49,115.53,24579.0,101.101,101.1273,101.066,101.101,24579.0
2016-10-26 14:40:00,115.54,115.61,115.52,115.56,44056.0,101.1097,101.171,101.0922,101.1273,44056.0
2016-10-26 14:50:00,115.56,115.77,115.5,115.73,47955.0,101.1273,101.311,101.0747,101.276,47955.0
2016-10-26 15:00:00,115.73,115.73,115.53,115.55,34696.0,101.276,101.276,101.101,101.1185,34696.0
2016-10-26 15:10:00,115.56,115.59,115.48,115.48,33837.0,101.1273,101.1535,101.0572,101.0572,33837.0
2016-10-26 15:20:00,115.51,115.59,115.5,115.55,30147.0,101.0835,101.1535,101.0747,101.1185,30147.0
2016-10-26 15:30:00,115.56,115.6,115.5,115.54,58766.0,101.1273,101.1623,101.0747,101.1097,58766.0
2016-10-26 15:40:00,115.54,115.57,115.45,115.51,41476.0,101.1097,101.136,101.031,101.0835,41476.0
2016-10-26 15:50:00,115.5,115.5,115.39,115.47,88256.0,101.0747,101.0747,100.9785,101.0485,88256.0
2016-10-27 09:30:00,115.65,116.0,115.43,115.82,67926.0,101.206,101.5123,101.0135,101.3548,67926.0
2016-10-27 09:40:00,115.82,115.85,115.52,115.58,30827.0,101.3548,101.381,101.0922,101.1448,30827.0
2016-10-27 09:50:00,115.5,115.77,115.45,115.77,23042.0,101.0747,101.311,101.031,101.311,23042.0
2016-10-27 10:00:00,115.77,115.88,115.58,115.61,26686.0,101.311,101.4073,101.1448,101.171,26686.0
2016-10-27 10:10:00,115.61,115.65,115.4,115.44,40452.0,101.171,101.206,100.9872,101.0222,40452.0
2016-10-27 10:20:00,115.39,115.46,115.23,115.39,39380.0,100.9785,101.0397,100.8385,100.9785,39380.0
2016-10-27 10:30:00,115.39,115.43,115.2,115.27,33737.0,100.9785,101.0135,100.8122,100.8735,33737.0
2016-10-27 10:40:00,115.27,115.49,115.22,115.47,46965.0,100.8735,101.066,100.8297,101.0485,46965.0
2016-10-27 10:50:00,115.48,115.66,115.37,115.62,64885.0,101.0572,101.2148,100.961,101.1798,64885.0
2016-10-27 11:00:00,115.63,115.83,115.58,115.8,77016.0,101.1885,101.3635,101.1448,101.3373,77016.0
2016-10-27 11:10:00,115.8,115.83,115.6,115.76,35020.0,101.3373,101.3635,101.1623,101.3023,35020.0
2016-10-27 11:20:00,115.77,115.83,115.66,115.79,22411.0,101.311,101.3635,101.2148,101.3285,22411.0
2016-10-27 11:30:00,115.8,115.8,115.51,115.54,15630.0,101.3373,101.3373,101.0835,101.1097,15630.0
2016-10-27 11:40:00,115.55,115.56,115.31,115.4,18732.0,101.1185,101.1273,100.9085,100.9872,18732.0
2016-10-27 11:50:00,115.4,115.66,115.25,115.61,22558.0,100.9872,101.2148,100.856,101.171,22558.0
2016-10-27 12:00:00,115.6,115.6,115.46,115.48,22622.0,101.1623,101.1623,101.0397,101.0572,22622.0
2016-10-27 12:10:00,115.46,115.69,115.43,115.63,23165.0,101.0397,101.241,101.0135,101.1885,23165.0
2016-10-27 12:20:00,115.65,115.66,115.54,115.58,18619.0,101.206,101.2148,101.1097,101.1448,18619.0
2016-10-27 12:30:00,115.6,115.67,115.51,115.59,28680.0,101.1623,101.2235,101.0835,101.1535,28680.0
2016-10-27 12:40:00,115.61,115.69,115.54,115.67,19364.0,101.171,101.241,101.1097,101.2235,19364.0
2016-10-27 12:50:00,115.67,115.77,115.6,115.77,36037.0,101.2235,101.311,101.1623,101.311,36037.0
2016-10-27 13:00:00,115.76,115.89,115.76,115.79,31059.0,101.3023,101.416,101.3023,101.3285,31059.0
2016-10-27 13:10:00,115.77,115.91,115.77,115.89,24818.0,101.311,101.4335,101.311,101.416,24818.0
2016-10-27 13:20:00,115.9,115.95,115.85,115.91,21865.0,101.4248,101.4685,101.381,101.4335,21865.0
2016-10-27 13:30:00,115.92,116.11,115.88,116.11,36412.0,101.4423,101.6086,101.4073,101.6086,36412.0
2016-10-27 13:40:00,116.11,116.11,116.01,116.02,28451.0,101.6086,101.6086,101.521,101.5298,28451.0
2016-10-27 13:50:00,116.01,116.02,115.9,115.93,19535.0,101.521,101.5298,101.4248,101.451,19535.0
2016-10-27 14:00:00,115.92,115.98,115.9,115.9,17065.0,101.4423,101.4948,101.4248,101.4248,17065.0
2016-10-27 14:10:00,115.91,115.99,115.86,115.89,39677.0,101.4335,101.5035,101.3898,101.416,39677.0
2016-10-27 14:20:00,115.89,115.89,115.77,115.82,19862.0,101.416,101.416,101.311,101.3548,19862.0
2016-10-27 14:30:00,115.8,115.83,115.68,115.79,31325.0,101.3373,101.3635,101.2323,101.3285,31325.0
2016-10-27 14:40:00,115.78,115.78,115.67,115.72,18304.0,101.3198,101.3198,101.2235,101.2673,18304.0
2016-10-27 14:50:00,115.71,115.72,115.55,115.57,20614.0,101.2585,101.2673,101.1185,101.136,20614.0
2016-10-27 15:00:00,115.57,115.64,115.46,115.51,37757.0,101.136,101.1973,101.0397,101.0835,37757.0
2016-10-27 15:10:00,115.51,115.52,115.35,115.35,43697.0,101.0835,101.0922,100.9435,100.9435,43697.0
2016-10-27 15:20:00,115.35,115.55,115.32,115.55,50066.0,100.9435,101.1185,100.9172,101.1185,50066.0
2016-10-27 15:30:00,115.54,115.6,115.45,115.55,65651.0,101.1097,101.1623,101.031,101.1185,65651.0
2016-10-27 15:40:00,115.55,115.56,115.42,115.45,82477.0,101.1185,101.1273,101.0047,101.031,82477.0
2016-10-27 15:50:00,115.44,115.52,115.4,115.47,166649.0,101.0222,101.0922,100.9872,101.0485,166649.0
2016-10-28 09:30:00,115.85,116.4,115.74,116.34,66906.0,101.381,101.8623,101.2848,101.8098,66906.0
2016-10-28 09:40:00,116.31,116.58,116.18,116.51,27481.0,101.7836,102.0199,101.6698,101.9586,27481.0
2016-10-28 09:50:00,116.49,116.57,116.17,116.26,37127.0,101.9411,102.0111,101.6611,101.7398,37127.0
2016-10-28 10:00:00,116.21,116.25,115.76,115.8,28147.0,101.6961,101.7311,101.3023,101.3373,28147.0
2016-10-28 10:10:00,115.79,116.09,115.74,115.94,29620.0,101.3285,101.5911,101.2848,101.4598,29620.0
2016-10-28 10:20:00,115.97,116.22,115.95,116.16,17517.0,101.486,101.7048,101.4685,101.6523,17517.0
2016-10-28 10:30:00,116.13,116.45,116.08,116.34,22629.0,101.6261,101.9061,101.5823,101.8098,22629.0
2016-10-28 10:40:00,116.32,116.34,116.14,116.29,13868.0,101.7923,101.8098,101.6348,101.7661,13868.0
2016-10-28 10:50:00,116.31,116.35,116.13,116.16,12604.0,101.7836,101.8186,101.6261,101.6523,12604.0
2016-10-28 11:00:00,116.14,116.22,116.12,116.17,18691.0,101.6348,101.7048,101.6173,101.6611,18691.0
2016-10-28 11:10:00,116.18,116.38,116.12,116.34,28106.0,101.6698,101.8448,101.6173,101.8098,28106.0
2016-10-28 11:20:00,116.34,116.35,116.17,116.21,18432.0,101.8098,101.8186,101.6611,101.6961,18432.0
2016-10-28 11:30:00,116.25,116.34,116.23,116.24,11307.0,101.7311,101.8098,101.7136,101.7223,11307.0
2016-10-28 11:40:00,116.22,116.32,116.18,116.25,11770.0,101.7048,101.7923,101.6698,101.7311,11770.0
2016-10-28 11:50:00,116.24,116.32,116.17,116.24,17660.0,101.7223,101.7923,101.6611,101.7223,17660.0
2016-10-28 12:00:00,116.21,116.3,116.2,116.24,9569.0,101.6961,101.7748,101.6873,101.7223,9569.0
2016-10-28 12:10:00,116.24,116.36,116.23,116.26,9302.0,101.7223,101.8273,101.7136,101.7398,9302.0
2016-10-28 12:20:00,116.3,116.43,116.23,116.32,32204.0,101.7748,101.8886,101.7136,101.7923,32204.0
2016-10-28 12:30:00,116.33,116.34,116.18,116.18,9643.0,101.8011,101.8098,101.6698,101.6698,9643.0
2016-10-28 12:40:00,116.19,116.27,116.18,116.18,11236.0,101.6786,101.7486,101.6698,101.6698,11236.0
2016-10-28 12:50:00,116.18,116.27,116.15,116.19,12519.0,101.6698,101.7486,101.6436,101.6786,12519.0
2016-10-28 13:00:00,116.2,116.23,115.34,115.35,25368.0,101.6873,101.7136,100.9347,100.9435,25368.0
2016-10-28 13:10:00,115.41,115.66,115.29,115.42,21822.0,100.996,101.2148,100.891,101.0047,21822.0
2016-10-28 13:20:00,115.55,115.67,115.4,115.6,24167.0,101.1185,101.2235,100.9872,101.1623,24167.0
2016-10-28 13:30:00,115.55,115.6,115.19,115.37,30285.0,101.1185,101.1623,100.8035,100.961,30285.0
2016-10-28 13:40:00,115.32,115.52,115.23,115.37,19806.0,100.9172,101.0922,100.8385,100.961,19806.0
2016-10-28 13:50:00,115.38,115.51,115.18,115.18,20547.0,100.9697,101.0835,100.7947,100.7947,20547.0
2016-10-28 14:00:00,115.22,115.35,115.03,115.21,24339.0,100.8297,100.9435,100.6634,100.821,24339.0
2016-10-28 14:10:00,115.23,115.49,115.1,115.34,24023.0,100.8385,101.066,100.7247,100.9347,24023.0
2016-10-28 14:20:00,115.36,115.6,115.33,115.53,43408.0,100.9522,101.1623,100.926,101.101,43408.0
2016-10-28 14:30:00,115.55,115.77,115.44,115.57,21903.0,101.1185,101.311,101.0222,101.136,21903.0
2016-10-28 14:40:00,115.59,115.69,115.45,115.69,20112.0,101.1535,101.241,101.031,101.241,20112.0
2016-10-28 14:50:00,115.7,116.03,115.7,115.96,23997.0,101.2498,101.5386,101.2498,101.4773,23997.0
2016-10-28 15:00:00,115.98,115.99,115.82,115.85,40183.0,101.4948,101.5035,101.3548,101.381,40183.0
2016-10-28 15:10:00,115.84,115.85,115.72,115.82,40582.0,101.3723,101.381,101.2673,101.3548,40582.0
2016-10-28 15:20:00,115.83,116.14,115.82,116.01,41276.0,101.3635,101.6348,101.3548,101.521,41276.0
2016-10-28 15:30:00,116.0,116.01,115.81,115.85,40839.0,101.5123,101.521,101.346,101.381,40839.0
2016-10-28 15:40:00,115.84,115.9,115.69,115.83,52997.0,101.3723,101.4248,101.241,101.3635,52997.0
2016-10-28 15:50:00,115.81,115.88,115.62,115.7,116793.0,101.346,101.4073,101.1798,101.2498,116793.0
2016-10-31 09:30:00,115.63,116.44,115.63,116.02,93344.0,101.1885,101.8973,101.1885,101.5298,93344.0
2016-10-31 09:40:00,116.02,116.17,115.8,115.97,24495.0,101.5298,101.6611,101.3373,101.486,24495.0
2016-10-31 09:50:00,115.97,115.99,115.64,115.74,22272.0,101.486,101.5035,101.1973,101.2848,22272.0
2016-10-31 10:00:00,115.71,115.87,115.47,115.55,27035.0,101.2585,101.3985,101.0485,101.1185,27035.0
2016-10-31 10:10:00,115.6,115.94,115.6,115.77,16392.0,101.1623,101.4598,101.1623,101.311,16392.0
2016-10-31 10:20:00,115.76,115.83,115.7,115.78,19093.0,101.3023,101.3635,101.2498,101.3198,19093.0
2016-10-31 10:30:00,115.8,115.83,115.56,115.79,27164.0,101.3373,101.3635,101.1273,101.3285,27164.0
2016-10-31 10:40:00,115.79,116.07,115.78,116.07,22666.0,101.3285,101.5736,101.3198,101.5736,22666.0
2016-10-31 10:50:00,116.09,116.38,115.98,116.08,55130.0,101.5911,101.8448,101.4948,101.5823,55130.0
2016-10-31 11:00:00,116.1,116.26,116.03,116.26,53971.0,101.5998,101.7398,101.5386,101.7398,53971.0
2016-10-31 11:10:00,116.25,116.37,116.21,116.28,25667.0,101.7311,101.8361,101.6961,101.7573,25667.0
2016-10-31 11:20:00,116.27,116.5,116.24,116.49,42774.0,101.7486,101.9499,101.7223,101.9411,42774.0
2016-10-31 11:30:00,116.48,116.56,116.34,116.37,26298.0,101.9323,102.0024,101.8098,101.8361,26298.0
2016-10-31 11:40:00,116.35,116.43,116.29,116.34,15028.0,101.8186,101.8886,101.7661,101.8098,15028.0
2016-10-31 11:50:00,116.34,116.44,116.31,116.4,23075.0,101.8098,101.8973,101.7836,101.8623,23075.0
2016-10-31 12:00:00,116.41,116.43,116.35,116.37,9548.0,101.8711,101.8886,101.8186,101.8361,9548.0
2016-10-31 12:10:00,116.39,116.41,116.29,116.34,16209.0,101.8536,101.8711,101.7661,101.8098,16209.0
2016-10-31 12:20:00,116.33,116.39,116.27,116.35,35348.0,101.8011,101.8536,101.7486,101.8186,35348.0
2016-10-31 12:30:00,116.35,116.37,116.29,116.32,15462.0,101.8186,101.8361,101.7661,101.7923,15462.0
2016-10-31 12:40:00,116.3,116.37,116.27,116.37,15632.0,101.7748,101.8361,101.7486,101.8361,15632.0
2016-10-31 12:50:00,116.36,116.37,116.27,116.34,9302.0,101.8273,101.8361,101.7486,101.8098,9302.0
2016-10-31 13:00:00,116.34,116.35,116.26,116.3,15866.0,101.8098,101.8186,101.7398,101.7748,15866.0
2016-10-31 13:10:00,116.3,116.38,116.29,116.3,23112.0,101.7748,101.8448,101.7661,101.7748,23112.0
2016-10-31 13:20:00,116.32,116.41,116.32,116.38,19308.0,101.7923,101.8711,101.7923,101.8448,19308.0
2016-10-31 13:30:00,116.39,116.42,116.29,116.33,23737.0,101.8536,101.8798,101.7661,101.8011,23737.0
2016-10-31 13:40:00,116.34,116.49,116.32,116.49,15893.0,101.8098,101.9411,101.7923,101.9411,15893.0
2016-10-31 13:50:00,116.48,116.52,116.35,116.39,30533.0,101.9323,101.9674,101.8186,101.8536,30533.0
2016-10-31 14:00:00,116.39,116.45,116.36,116.36,25974.0,101.8536,101.9061,101.8273,101.8273,25974.0
2016-10-31 14:10:00,116.35,116.39,116.28,116.3,28888.0,101.8186,101.8536,101.7573,101.7748,28888.0
2016-10-31 14:20:00,116.29,116.3,116.16,116.18,49373.0,101.7661,101.7748,101.6523,101.6698,49373.0
2016-10-31 14:30:00,116.18,116.25,116.14,116.16,31014.0,101.6698,101.7311,101.6348,101.6523,31014.0
2016-10-31 14:40:00,116.17,116.19,116.07,116.1,34018.0,101.6611,101.6786,101.5736,101.5998,34018.0
2016-10-31 14:50:00,116.1,116.21,116.07,116.14,24524.0,101.5998,101.6961,101.5736,101.6348,24524.0
2016-10-31 15:00:00,116.14,116.35,116.13,116.35,31452.0,101.6348,101.8186,101.6261,101.8186,31452.0
2016-10-31 15:10:00,116.37,116.47,116.35,116.39,30641.0,101.8361,101.9236,101.8186,101.8536,30641.0
2016-10-31 15:20:00,116.39,116.47,116.36,116.46,30071.0,101.8536,101.9236,101.8273,101.9148,30071.0
2016-10-31 15:30:00,116.46,116.52,116.41,116.47,42448.0,101.9148,101.9674,101.8711,101.9236,42448.0
2016-10-31 15:40:00,116.47,116.5,116.39,116.49,41542.0,101.9236,101.9499,101.8536,101.9411,41542.0
2016-10-31 15:50:00,116.49,116.5,116.21,116.26,158101.0,101.9411,101.9499,101.6961,101.7398,158101.0
2016-11-01 09:30:00,116.5,116.5,116.03,116.14,60420.0,101.9499,101.9499,101.5386,101.6348,60420.0
2016-11-01 09:40:00,116.23,116.24,115.95,116.13,26684.0,101.7136,101.7223,101.4685,101.6261,26684.0
2016-11-01 09:50:00,116.09,116.16,115.86,116.12,27888.0,101.5911,101.6523,101.3898,101.6173,27888.0
2016-11-01 10:00:00,116.12,116.34,116.03,116.08,32554.0,101.6173,101.8098,101.5386,101.5823,32554.0
2016-11-01 10:10:00,116.08,116.24,115.97,115.99,22109.0,101.5823,101.7223,101.486,101.5035,22109.0
2016-11-01 10:20:00,115.99,116.11,115.86,116.03,30340.0,101.5035,101.6086,101.3898,101.5386,30340.0
2016-11-01 10:30:00,116.01,116.21,115.92,115.92,36649.0,101.521,101.6961,101.4423,101.4423,36649.0
2016-11-01 10:40:00,115.91,116.13,115.91,116.07,23357.0,101.4335,101.6261,101.4335,101.5736,23357.0
2016-11-01 10:50:00,116.08,116.44,116.06,116.36,53358.0,101.5823,101.8973,101.5648,101.8273,53358.0
2016-11-01 11:00:00,116.36,116.38,116.25,116.3,54565.0,101.8273,101.8448,101.7311,101.7748,54565.0
2016-11-01 11:10:00,116.34,116.36,116.11,116.18,59266.0,101.8098,101.8273,101.6086,101.6698,59266.0
2016-11-01 11:20:00,116.18,116.41,116.17,116.29,25000.0,101.6698,101.8711,101.6611,101.7661,25000.0
2016-11-01 11:30:00,116.28,116.36,116.19,116.31,68004.0,101.7573,101.8273,101.6786,101.7836,68004.0
2016-11-01 11:40:00,116.31,116.52,116.29,116.47,44639.0,101.7836,101.9674,101.7661,101.9236,44639.0
2016-11-01 11:50:00,116.46,116.5,116.33,116.39,69564.0,101.9148,101.9499,101.8011,101.8536,69564.0
2016-11-01 12:00:00,116.39,116.42,116.19,116.21,23674.0,101.8536,101.8798,101.6786,101.6961,23674.0
2016-11-01 12:10:00,116.16,116.25,116.12,116.19,37741.0,101.6523,101.7311,101.6173,101.6786,37741.0
2016-11-01 12:20:00,116.18,116.29,116.11,116.21,19659.0,101.6698,101.7661,101.6086,101.6961,19659.0
2016-11-01 12:30:00,116.22,116.49,116.2,116.36,49481.0,101.7048,101.9411,101.6873,101.8273,49481.0
2016-11-01 12:40:00,116.36,116.41,116.28,116.28,73574.0,101.8273,101.8711,101.7573,101.7573,73574.0
2016-11-01 12:50:00,116.28,116.47,116.25,116.47,31216.0,101.7573,101.9236,101.7311,101.9236,31216.0
2016-11-01 13:00:00,116.47,116.5,116.39,116.48,44095.0,101.9236,101.9499,101.8536,101.9323,44095.0
2016-11-01 13:10:00,116.47,116.61,116.47,116.49,51359.0,101.9236,102.0461,101.9236,101.9411,51359.0
2016-11-01 13:20:00,116.49,116.7,116.4,116.66,48450.0,101.9411,102.1249,101.8623,102.0899,48450.0
2016-11-01 13:30:00,116.63,116.63,116.31,116.33,67675.0,102.0636,102.0636,101.7836,101.8011,67675.0
2016-11-01 13:40:00,116.32,116.33,115.98,116.0,50989.0,101.7923,101.8011,101.4948,101.5123,50989.0
2016-11-01 13:50:00,116.0,116.05,115.96,116.02,32026.0,101.5123,101.5561,101.4773,101.5298,32026.0
2016-11-01 14:00:00,115.99,116.01,115.81,115.85,35976.0,101.5035,101.521,101.346,101.381,35976.0
2016-11-01 14:10:00,115.85,115.88,115.45,115.57,40242.0,101.381,101.4073,101.031,101.136,40242.0
2016-11-01 14:20:00,115.58,116.05,115.54,116.01,57533.0,101.1448,101.5561,101.1097,101.521,57533.0
2016-11-01 14:30:00,115.99,116.25,115.96,116.2,32121.0,101.5035,101.7311,101.4773,101.6873,32121.0
2016-11-01 14:40:00,116.18,116.27,116.06,116.08,45446.0,101.6698,101.7486,101.5648,101.5823,45446.0
2016-11-01 14:50:00,116.09,116.28,116.01,116.01,33980.0,101.5911,101.7573,101.521,101.521,33980.0
2016-11-01 15:00:00,116.0,116.02,115.85,115.98,54546.0,101.5123,101.5298,101.381,101.4948,54546.0
2016-11-01 15:10:00,115.98,116.23,115.91,116.14,64978.0,101.4948,101.7136,101.4335,101.6348,64978.0
2016-11-01 15:20:00,116.13,116.19,116.06,116.13,61690.0,101.6261,101.6786,101.5648,101.6261,61690.0
2016-11-01 15:30:00,116.15,116.22,116.04,116.18,55964.0,101.6436,101.7048,101.5473,101.6698,55964.0
2016-11-01 15:40:00,116.14,116.19,115.96,116.1,75708.0,101.6348,101.6786,101.4773,101.5998,75708.0
2016-11-01 15:50:00,116.1,116.19,116.01,116.11,197355.0,101.5998,101.6786,101.521,101.6086,197355.0
2016-11-02 09:30:00,116.14,116.7,116.0,116.36,53158.0,101.6348,102.1249,101.5123,101.8273,53158.0
2016-11-02 09:40:00,116.36,116.7,116.35,116.57,48900.0,101.8273,102.1249,101.8186,102.0111,48900.0
2016-11-02 09:50:00,116.55,116.97,116.52,116.97,45172.0,101.9936,102.3612,101.9674,102.3612,45172.0
2016-11-02 10:00:00,116.9,117.37,116.9,117.33,87036.0,102.2999,102.7112,102.2999,102.6762,87036.0
2016-11-02 10:10:00,117.32,117.8,117.29,117.6,97986.0,102.6674,103.0875,102.6412,102.9125,97986.0
2016-11-02 10:20:00,117.61,117.63,117.04,117.13,70414.0,102.9212,102.9387,102.4224,102.5012,70414.0
2016-11-02 10:30:00,117.1,117.21,116.92,117.02,52979.0,102.4749,102.5712,102.3174,102.4049,52979.0
2016-11-02 10:40:00,116.99,117.15,116.82,116.99,40025.0,102.3787,102.5187,102.2299,102.3787,40025.0
2016-11-02 10:50:00,117.01,117.34,116.94,117.3,48626.0,102.3962,102.6849,102.3349,102.6499,48626.0
2016-11-02 11:00:00,117.34,117.65,117.28,117.65,57345.0,102.6849,102.9562,102.6324,102.9562,57345.0
2016-11-02 11:10:00,117.6,118.11,117.59,118.04,79021.0,102.9125,103.3588,102.9037,103.2975,79021.0
2016-11-02 11:20:00,118.01,118.12,117.94,118.05,38645.0,103.2713,103.3675,103.21,103.3063,38645.0
2016-11-02 11:30:00,118.05,118.09,117.91,118.04,87651.0,103.3063,103.3413,103.1838,103.2975,87651.0
2016-11-02 11:40:00,118.05,118.5,118.03,118.37,90837.0,103.3063,103.7001,103.2888,103.5863,90837.0
2016-11-02 11:50:00,118.35,118.65,118.28,118.64,114561.0,103.5688,103.8313,103.5075,103.8226,114561.0
2016-11-02 12:00:00,118.59,118.78,118.27,118.54,107519.0,103.7788,103.9451,103.4988,103.7351,107519.0
2016-11-02 12:10:00,118.54,118.64,118.45,118.47,71590.0,103.7351,103.8226,103.6563,103.6738,71590.0
2016-11-02 12:20:00,118.44,118.8,118.39,118.73,78496.0,103.6476,103.9626,103.6038,103.9013,78496.0
2016-11-02 12:30:00,118.7,118.72,118.42,118.69,110985.0,103.8751,103.8926,103.6301,103.8663,110985.0
2016-11-02 12:40:00,118.66,118.75,118.54,118.75,114643.0,103.8401,103.9188,103.7351,103.9188,114643.0
2016-11-02 12:50:00,118.7,118.73,118.49,118.63,125722.0,103.8751,103.9013,103.6913,103.8138,125722.0
2016-11-02 13:00:00,118.62,118.66,118.2,118.22,82777.0,103.8051,103.8401,103.4375,103.455,82777.0
2016-11-02 13:10:00,118.21,118.39,118.18,118.21,83168.0,103.4463,103.6038,103.42,103.4463,83168.0
2016-11-02 13:20:00,118.2,118.87,118.18,118.41,773738.0,103.4375,104.0239,103.42,103.6213,773738.0
2016-11-02 13:30:00,118.36,118.39,118.12,118.31,67882.0,103.5775,103.6038,103.3675,103.5338,67882.0
2016-11-02 13:40:00,118.27,118.33,118.26,118.29,66784.0,103.4988,103.5513,103.49,103.5163,66784.0
2016-11-02 13:50:00,118.29,118.53,118.26,118.44,68639.0,103.5163,103.7263,103.49,103.6476,68639.0
2016-11-02 14:00:00,118.43,118.48,118.14,118.2,118105.0,103.6388,103.6826,103.385,103.4375,118105.0
2016-11-02 14:10:00,118.2,118.65,118.2,118.62,251134.0,103.4375,103.8313,103.4375,103.8051,251134.0
2016-11-02 14:20:00,118.59,119.08,118.43,118.63,132819.0,103.7788,104.2076,103.6388,103.8138,132819.0
2016-11-02 14:30:00,118.61,118.85,118.43,118.67,90653.0,103.7963,104.0063,103.6388,103.8488,90653.0
2016-11-02 14:40:00,118.66,118.82,118.58,118.64,79475.0,103.8401,103.9801,103.7701,103.8226,79475.0
2016-11-02 14:50:00,118.62,118.89,118.6,118.77,85486.0,103.8051,104.0414,103.7876,103.9363,85486.0
2016-11-02 15:00:00,118.71,118.8,118.65,118.79,80253.0,103.8838,103.9626,103.8313,103.9538,80253.0
2016-11-02 15:10:00,118.79,118.94,118.79,118.87,132821.0,103.9538,104.0851,103.9538,104.0239,132821.0
2016-11-02 15:20:00,118.87,119.18,118.83,119.1,120577.0,104.0239,104.2951,103.9888,104.2251,120577.0
2016-11-02 15:30:00,119.1,119.2,118.86,118.92,182648.0,104.2251,104.3126,104.0151,104.0676,182648.0
2016-11-02 15:40:00,118.89,119.05,118.78,118.87,180560.0,104.0414,104.1814,103.9451,104.0239,180560.0
2016-11-02 15:50:00,118.86,118.91,118.56,118.64,432213.0,104.0151,104.0589,103.7526,103.8226,432213.0
2016-11-03 09:30:00,118.13,118.5,117.37,117.41,134298.0,103.3763,103.7001,102.7112,102.7462,134298.0
2016-11-03 09:40:00,117.4,117.45,116.66,116.95,128248.0,102.7374,102.7812,102.0899,102.3436,128248.0
2016-11-03 09:50:00,116.98,117.8,116.88,117.53,108412.0,102.3699,103.0875,102.2824,102.8512,108412.0
2016-11-03 10:00:00,117.54,117.59,117.0,117.35,64010.0,102.86,102.9037,102.3874,102.6937,64010.0
2016-11-03 10:10:00,117.35,117.88,117.35,117.66,46592.0,102.6937,103.1575,102.6937,102.965,46592.0
2016-11-03 10:20:00,117.66,117.88,117.61,117.75,37121.0,102.965,103.1575,102.9212,103.0437,37121.0
2016-11-03 10:30:00,117.76,117.89,117.64,117.7,36141.0,103.0525,103.1662,102.9475,103.0,36141.0
2016-11-03 10:40:00,117.7,117.85,117.57,117.73,44241.0,103.0,103.1312,102.8862,103.0262,44241.0
2016-11-03 10:50:00,117.73,117.99,117.72,117.95,49875.0,103.0262,103.2538,103.0175,103.2188,49875.0
2016-11-03 11:00:00,117.94,118.19,117.89,118.17,33943.0,103.21,103.4288,103.1662,103.4113,33943.0
2016-11-03 11:10:00,118.16,118.24,117.83,117.95,34219.0,103.4025,103.4725,103.1137,103.2188,34219.0
2016-11-03 11:20:00,117.96,118.07,117.81,117.96,22403.0,103.2275,103.3238,103.0962,103.2275,22403.0
2016-11-03 11:30:00,117.98,118.1,117.8,117.93,31999.0,103.245,103.35,103.0875,103.2013,31999.0
2016-11-03 11:40:00,117.97,118.01,117.72,117.81,24336.0,103.2363,103.2713,103.0175,103.0962,24336.0
2016-11-03 11:50:00,117.84,117.93,117.72,117.79,19812.0,103.1225,103.2013,103.0175,103.0787,19812.0
2016-11-03 12:00:00,117.79,117.86,117.5,117.63,18873.0,103.0787,103.14,102.825,102.9387,18873.0
2016-11-03 12:10:00,117.64,117.65,117.47,117.59,20737.0,102.9475,102.9562,102.7987,102.9037,20737.0
2016-11-03 12:20:00,117.59,117.64,117.47,117.53,26763.0,102.9037,102.9475,102.7987,102.8512,26763.0
2016-11-03 12:30:00,117.56,117.59,117.44,117.5,17120.0,102.8775,102.9037,102.7725,102.825,17120.0
2016-11-03 12:40:00,117.51,117.68,117.41,117.47,22192.0,102.8337,102.9825,102.7462,102.7987,22192.0
2016-11-03 12:50:00,117.47,117.68,117.45,117.62,13772.0,102.7987,102.9825,102.7812,102.93,13772.0
2016-11-03 13:00:00,117.59,117.62,117.46,117.54,13781.0,102.9037,102.93,102.79,102.86,13781.0
2016-11-03 13:10:00,117.57,117.61,117.35,117.53,16277.0,102.8862,102.9212,102.6937,102.8512,16277.0
2016-11-03 13:20:00,117.55,117.71,117.43,117.57,19469.0,102.8687,103.0087,102.7637,102.8862,19469.0
2016-11-03 13:30:00,117.58,117.6,117.47,117.55,15187.0,102.895,102.9125,102.7987,102.8687,15187.0
2016-11-03 13:40:00,117.53,117.62,117.38,117.43,22334.0,102.8512,102.93,102.7199,102.7637,22334.0
2016-11-03 13:50:00,117.43,117.5,117.2,117.33,20232.0,102.7637,102.825,102.5624,102.6762,20232.0
2016-11-03 14:00:00,117.33,117.42,117.27,117.36,19016.0,102.6762,102.7549,102.6237,102.7024,19016.0
2016-11-03 14:10:00,117.38,117.53,117.22,117.22,25815.0,102.7199,102.8512,102.5799,102.5799,25815.0
2016-11-03 14:20:00,117.22,117.37,117.21,117.27,26356.0,102.5799,102.7112,102.5712,102.6237,26356.0
2016-11-03 14:30:00,117.27,117.34,117.18,117.24,28373.0,102.6237,102.6849,102.5449,102.5974,28373.0
2016-11-03 14:40:00,117.24,117.24,117.12,117.23,31405.0,102.5974,102.5974,102.4924,102.5887,31405.0
2016-11-03 14:50:00,117.22,117.23,117.06,117.22,24503.0,102.5799,102.5887,102.4399,102.5799,24503.0
2016-11-03 15:00:00,117.24,117.24,117.08,117.08,30206.0,102.5974,102.5974,102.4574,102.4574,30206.0
2016-11-03 15:10:00,117.1,117.21,117.03,117.07,27961.0,102.4749,102.5712,102.4137,102.4487,27961.0
2016-11-03 15:20:00,117.06,117.13,117.02,117.04,32769.0,102.4399,102.5012,102.4049,102.4224,32769.0
2016-11-03 15:30:00,117.03,117.08,116.86,116.92,57393.0,102.4137,102.4574,102.2649,102.3174,57393.0
2016-11-03 15:40:00,116.91,116.95,116.78,116.84,76485.0,102.3086,102.3436,102.1949,102.2474,76485.0
2016-11-03 15:50:00,116.85,117.04,116.83,116.97,119880.0,102.2561,102.4224,102.2386,102.3612,119880.0
2016-11-04 09:30:00,117.04,117.25,116.6,117.01,90201.0,102.4224,102.6062,102.0374,102.3962,90201.0
2016-11-04 09:40:00,117.02,117.12,116.69,116.7,44978.0,102.4049,102.4924,102.1161,102.1249,44978.0
2016-11-04 09:50:00,116.7,116.87,116.44,116.6,87109.0,102.1249,102.2736,101.8973,102.0374,87109.0
2016-11-04 10:00:00,116.63,117.27,116.63,117.12,28534.0,102.0636,102.6237,102.0636,102.4924,28534.0
2016-11-04 10:10:00,117.09,117.28,116.85,117.06,26155.0,102.4662,102.6324,102.2561,102.4399,26155.0
2016-11-04 10:20:00,117.05,117.15,116.87,117.15,24021.0,102.4312,102.5187,102.2736,102.5187,24021.0
2016-11-04 10:30:00,117.14,117.26,117.02,117.02,29140.0,102.5099,102.6149,102.4049,102.4049,29140.0
2016-11-04 10:40:00,117.02,117.1,116.93,116.97,26706.0,102.4049,102.4749,102.3261,102.3612,26706.0
2016-11-04 10:50:00,116.98,117.26,116.96,117.17,25691.0,102.3699,102.6149,102.3524,102.5362,25691.0
2016-11-04 11:00:00,117.17,117.47,117.15,117.27,43514.0,102.5362,102.7987,102.5187,102.6237,43514.0
2016-11-04 11:10:00,117.25,117.41,117.13,117.38,34973.0,102.6062,102.7462,102.5012,102.7199,34973.0
2016-11-04 11:20:00,117.38,117.53,117.35,117.5,33787.0,102.7199,102.8512,102.6937,102.825,33787.0
2016-11-04 11:30:00,117.49,117.49,117.03,117.03,39146.0,102.8162,102.8162,102.4137,102.4137,39146.0
2016-11-04 11:40:00,117.03,117.08,116.96,117.08,53218.0,102.4137,102.4574,102.3524,102.4574,53218.0
2016-11-04 11:50:00,117.08,117.37,116.99,117.37,28489.0,102.4574,102.7112,102.3787,102.7112,28489.0
2016-11-04 12:00:00,117.36,117.48,117.36,117.42,30970.0,102.7024,102.8075,102.7024,102.7549,30970.0
2016-11-04 12:10:00,117.42,117.7,117.42,117.57,28460.0,102.7549,103.0,102.7549,102.8862,28460.0
2016-11-04 12:20:00,117.57,117.84,117.56,117.84,41161.0,102.8862,103.1225,102.8775,103.1225,41161.0
2016-11-04 12:30:00,117.82,117.87,117.74,117.77,22853.0,103.105,103.1487,103.035,103.0612,22853.0
2016-11-04 12:40:00,117.79,117.93,117.79,117.89,18131.0,103.0787,103.2013,103.0787,103.1662,18131.0
2016-11-04 12:50:00,117.89,117.91,117.73,117.88,24391.0,103.1662,103.1838,103.0262,103.1575,24391.0
2016-11-04 13:00:00,117.87,117.99,117.84,117.97,26164.0,103.1487,103.2538,103.1225,103.2363,26164.0
2016-11-04 13:10:00,117.98,118.03,117.93,117.96,38451.0,103.245,103.2888,103.2013,103.2275,38451.0
2016-11-04 13:20:00,117.97,117.98,117.78,117.87,31652.0,103.2363,103.245,103.07,103.1487,31652.0
2016-11-04 13:30:00,117.87,118.08,117.87,118.05,28069.0,103.1487,103.3325,103.1487,103.3063,28069.0
2016-11-04 13:40:00,118.05,118.1,117.98,118.07,35368.0,103.3063,103.35,103.245,103.3238,35368.0
2016-11-04 13:50:00,118.08,118.09,117.98,118.05,34170.0,103.3325,103.3413,103.245,103.3063,34170.0
2016-11-04 14:00:00,118.05,118.08,117.89,117.93,22353.0,103.3063,103.3325,103.1662,103.2013,22353.0
2016-11-04 14:10:00,117.91,118.07,117.9,118.03,24530.0,103.1838,103.3238,103.175,103.2888,24530.0
2016-11-04 14:20:00,118.02,118.12,117.97,118.02,24706.0,103.28,103.3675,103.2363,103.28,24706.0
2016-11-04 14:30:00,118.02,118.04,117.8,117.87,21249.0,103.28,103.2975,103.0875,103.1487,21249.0
2016-11-04 14:40:00,117.88,117.89,117.63,117.66,37315.0,103.1575,103.1662,102.9387,102.965,37315.0
2016-11-04 14:50:00,117.67,117.78,117.52,117.59,38773.0,102.9737,103.07,102.8425,102.9037,38773.0
2016-11-04 15:00:00,117.59,117.59,117.41,117.46,52011.0,102.9037,102.9037,102.7462,102.79,52011.0
2016-11-04 15:10:00,117.45,117.64,117.43,117.56,38471.0,102.7812,102.9475,102.7637,102.8775,38471.0
2016-11-04 15:20:00,117.57,117.64,117.53,117.58,41953.0,102.8862,102.9475,102.8512,102.895,41953.0
2016-11-04 15:30:00,117.57,117.6,117.43,117.55,61118.0,102.8862,102.9125,102.7637,102.8687,61118.0
2016-11-04 15:40:00,117.56,117.56,117.29,117.33,55212.0,102.8775,102.8775,102.6412,102.6762,55212.0
2016-11-04 15:50:00,117.33,117.36,117.23,117.25,124738.0,102.6762,102.7024,102.5887,102.6062,124738.0
2016-11-07 09:30:00,118.11,119.0,118.11,118.67,147895.0,103.3588,104.1376,103.3588,103.8488,147895.0
2016-11-07 09:40:00,118.68,119.0,118.68,118.95,36617.0,103.8576,104.1376,103.8576,104.0939,36617.0
2016-11-07 09:50:00,118.96,118.96,118.68,118.77,42079.0,104.1026,104.1026,103.8576,103.9363,42079.0
2016-11-07 10:00:00,118.76,118.77,118.63,118.67,34585.0,103.9276,103.9363,103.8138,103.8488,34585.0
2016-11-07 10:10:00,118.68,118.9,118.67,118.89,25326.0,103.8576,104.0501,103.8488,104.0414,25326.0
2016-11-07 10:20:00,118.88,119.05,118.8,119.05,43031.0,104.0326,104.1814,103.9626,104.1814,43031.0
2016-11-07 10:30:00,119.05,119.21,119.05,119.17,33652.0,104.1814,104.3214,104.1814,104.2864,33652.0
2016-11-07 10:40:00,119.17,119.17,118.86,118.91,39157.0,104.2864,104.2864,104.0151,104.0589,39157.0
2016-11-07 10:50:00,118.94,119.46,118.93,119.42,54289.0,104.0851,104.5402,104.0764,104.5052,54289.0
2016-11-07 11:00:00,119.42,119.55,119.4,119.54,24625.0,104.5052,104.6189,104.4877,104.6102,24625.0
2016-11-07 11:10:00,119.54,119.56,119.46,119.53,37015.0,104.6102,104.6277,104.5402,104.6014,37015.0
2016-11-07 11:20:00,119.54,119.67,119.48,119.65,23005.0,104.6102,104.7239,104.5577,104.7064,23005.0
2016-11-07 11:30:00,119.64,119.66,119.47,119.65,33276.0,104.6977,104.7152,104.5489,104.7064,33276.0
2016-11-07 11:40:00,119.65,119.86,119.6,119.7,37525.0,104.7064,104.8902,104.6627,104.7502,37525.0
2016-11-07 11:50:00,119.73,119.77,119.67,119.75,16839.0,104.7764,104.8114,104.7239,104.7939,16839.0
2016-11-07 12:00:00,119.79,119.9,119.79,119.87,33032.0,104.8289,104.9252,104.8289,104.899,33032.0
2016-11-07 12:10:00,119.88,119.97,119.87,119.91,26586.0,104.9077,104.9865,104.899,104.934,26586.0
2016-11-07 12:20:00,119.93,119.99,119.91,119.97,26111.0,104.9515,105.004,104.934,104.9865,26111.0
2016-11-07 12:30:00,119.98,119.99,119.83,119.83,28813.0,104.9952,105.004,104.864,104.864,28813.0
2016-11-07 12:40:00,119.84,119.85,119.69,119.74,35233.0,104.8727,104.8815,104.7414,104.7852,35233.0
2016-11-07 12:50:00,119.75,119.93,119.74,119.92,24928.0,104.7939,104.9515,104.7852,104.9427,24928.0
2016-11-07 13:00:00,119.94,119.98,119.88,119.95,22092.0,104.9602,104.9952,104.9077,104.969,22092.0
2016-11-07 13:10:00,119.93,119.98,119.89,119.89,21347.0,104.9515,104.9952,104.9165,104.9165,21347.0
2016-11-07 13:20:00,119.9,119.93,119.83,119.83,22664.0,104.9252,104.9515,104.864,104.864,22664.0
2016-11-07 13:30:00,119.83,119.88,119.77,119.86,22868.0,104.864,104.9077,104.8114,104.8902,22868.0
2016-11-07 13:40:00,119.87,119.87,119.79,119.85,22485.0,104.899,104.899,104.8289,104.8815,22485.0
2016-11-07 13:50:00,119.84,119.89,119.79,119.86,32747.0,104.8727,104.9165,104.8289,104.8902,32747.0
2016-11-07 14:00:00,119.86,119.88,119.84,119.85,24508.0,104.8902,104.9077,104.8727,104.8815,24508.0
2016-11-07 14:10:00,119.87,119.96,119.85,119.93,25273.0,104.899,104.9777,104.8815,104.9515,25273.0
2016-11-07 14:20:00,119.93,119.94,119.84,119.87,19843.0,104.9515,104.9602,104.8727,104.899,19843.0
2016-11-07 14:30:00,119.87,119.89,119.78,119.78,18682.0,104.899,104.9165,104.8202,104.8202,18682.0
2016-11-07 14:40:00,119.78,119.79,119.59,119.59,36827.0,104.8202,104.8289,104.6539,104.6539,36827.0
2016-11-07 14:50:00,119.62,119.63,119.56,119.58,35084.0,104.6802,104.6889,104.6277,104.6452,35084.0
2016-11-07 15:00:00,119.61,119.62,119.45,119.5,33366.0,104.6714,104.6802,104.5314,104.5752,33366.0
2016-11-07 15:10:00,119.49,119.7,119.49,119.69,50448.0,104.5664,104.7502,104.5664,104.7414,50448.0
2016-11-07 15:20:00,119.69,119.75,119.58,119.63,52031.0,104.7414,104.7939,104.6452,104.6889,52031.0
2016-11-07 15:30:00,119.65,119.71,119.52,119.71,68424.0,104.7064,104.7589,104.5927,104.7589,68424.0
2016-11-07 15:40:00,119.71,120.0,119.7,119.98,115948.0,104.7589,105.0127,104.7502,104.9952,115948.0
2016-11-07 15:50:00,119.98,120.0,119.92,119.98,262443.0,104.9952,105.0127,104.9427,104.9952,262443.0
2016-11-08 09:30:00,119.9,121.0,119.51,120.5,153309.0,104.9252,105.8878,104.5839,105.4503,153309.0
2016-11-08 09:40:00,120.54,120.8,120.43,120.43,20345.0,105.4853,105.7128,105.389,105.389,20345.0
2016-11-08 09:50:00,120.46,120.55,120.19,120.53,50255.0,105.4153,105.494,105.179,105.4765,50255.0
2016-11-08 10:00:00,120.53,120.65,120.42,120.57,42741.0,105.4765,105.5815,105.3803,105.5115,42741.0
2016-11-08 10:10:00,120.57,120.81,120.55,120.6,104200.0,105.5115,105.7216,105.494,105.5378,104200.0
2016-11-08 10:20:00,120.56,120.6,120.4,120.44,26410.0,105.5028,105.5378,105.3628,105.3978,26410.0
2016-11-08 10:30:00,120.41,120.52,120.09,120.1,22202.0,105.3715,105.4678,105.0915,105.1002,22202.0
2016-11-08 10:40:00,120.08,120.09,119.78,119.92,27931.0,105.0827,105.0915,104.8202,104.9427,27931.0
2016-11-08 10:50:00,119.94,120.0,119.81,119.94,35088.0,104.9602,105.0127,104.8465,104.9602,35088.0
2016-11-08 11:00:00,119.96,120.02,119.82,119.96,23070.0,104.9777,105.0302,104.8552,104.9777,23070.0
2016-11-08 11:10:00,120.0,120.5,119.93,120.39,64558.0,105.0127,105.4503,104.9515,105.354,64558.0
2016-11-08 11:20:00,120.37,120.42,120.13,120.25,19627.0,105.3365,105.3803,105.1265,105.2315,19627.0
2016-11-08 11:30:00,120.25,120.3,120.14,120.2,81150.0,105.2315,105.2753,105.1352,105.1877,81150.0
2016-11-08 11:40:00,120.23,120.25,120.04,120.1,14632.0,105.214,105.2315,105.0477,105.1002,14632.0
2016-11-08 11:50:00,120.1,120.18,119.85,119.9,25990.0,105.1002,105.1702,104.8815,104.9252,25990.0
2016-11-08 12:00:00,119.91,119.99,119.62,119.85,58058.0,104.934,105.004,104.6802,104.8815,58058.0
2016-11-08 12:10:00,119.86,120.06,119.86,120.0,32327.0,104.8902,105.0652,104.8902,105.0127,32327.0
2016-11-08 12:20:00,120.03,120.25,119.99,120.19,10418.0,105.039,105.2315,105.004,105.179,10418.0
2016-11-08 12:30:00,120.18,120.18,120.01,120.03,12154.0,105.1702,105.1702,105.0215,105.039,12154.0
2016-11-08 12:40:00,120.05,120.2,120.0,120.15,18703.0,105.0565,105.1877,105.0127,105.144,18703.0
2016-11-08 12:50:00,120.18,120.26,120.13,120.25,18576.0,105.1702,105.2402,105.1265,105.2315,18576.0
2016-11-08 13:00:00,120.25,120.29,120.16,120.2,68207.0,105.2315,105.2665,105.1527,105.1877,68207.0
2016-11-08 13:10:00,120.2,120.32,120.2,120.32,53210.0,105.1877,105.2928,105.1877,105.2928,53210.0
2016-11-08 13:20:00,120.3,120.57,120.29,120.55,17116.0,105.2753,105.5115,105.2665,105.494,17116.0
2016-11-08 13:30:00,120.55,120.71,120.53,120.64,22268.0,105.494,105.634,105.4765,105.5728,22268.0
2016-11-08 13:40:00,120.66,120.75,120.6,120.66,13870.0,105.5903,105.6691,105.5378,105.5903,13870.0
2016-11-08 13:50:00,120.64,120.68,120.6,120.65,11195.0,105.5728,105.6078,105.5378,105.5815,11195.0
2016-11-08 14:00:00,120.65,120.72,120.61,120.62,24296.0,105.5815,105.6428,105.5465,105.5553,24296.0
2016-11-08 14:10:00,120.62,120.63,120.22,120.25,16173.0,105.5553,105.564,105.2052,105.2315,16173.0
2016-11-08 14:20:00,120.27,120.36,120.18,120.24,17327.0,105.249,105.3278,105.1702,105.2227,17327.0
2016-11-08 14:30:00,120.25,120.25,119.98,120.06,16400.0,105.2315,105.2315,104.9952,105.0652,16400.0
2016-11-08 14:40:00,120.05,120.09,119.86,119.88,19389.0,105.0565,105.0915,104.8902,104.9077,19389.0
2016-11-08 14:50:00,119.92,120.02,119.88,119.93,30136.0,104.9427,105.0302,104.9077,104.9515,30136.0
2016-11-08 15:00:00,119.92,120.12,119.87,120.09,43498.0,104.9427,105.1177,104.899,105.0915,43498.0
2016-11-08 15:10:00,120.14,120.17,119.89,119.97,23886.0,105.1352,105.1615,104.9165,104.9865,23886.0
2016-11-08 15:20:00,119.97,120.07,119.97,120.02,34064.0,104.9865,105.074,104.9865,105.0302,34064.0
2016-11-08 15:30:00,120.06,120.2,120.02,120.08,32635.0,105.0652,105.1877,105.0302,105.0827,32635.0
2016-11-08 15:40:00,120.09,120.15,120.0,120.01,49726.0,105.0915,105.144,105.0127,105.0215,49726.0
2016-11-08 15:50:00,120.0,120.03,119.69,119.84,127871.0,105.0127,105.039,104.7414,104.8727,127871.0
2016-11-09 09:30:00,115.88,117.84,114.66,116.81,431372.0,101.4073,103.1225,100.3397,102.2211,431372.0
2016-11-09 09:40:00,116.79,117.76,116.5,117.64,281846.0,102.2036,103.0525,101.9499,102.9475,281846.0
2016-11-09 09:50:00,117.64,118.0,117.61,117.85,180892.0,102.9475,103.2625,102.9212,103.1312,180892.0
2016-11-09 10:00:00,117.8,117.85,117.03,117.33,88590.0,103.0875,103.1312,102.4137,102.6762,88590.0
2016-11-09 10:10:00,117.31,117.35,116.54,116.75,146452.0,102.6587,102.6937,101.9849,102.1686,146452.0
2016-11-09 10:20:00,116.75,116.89,116.32,116.65,138818.0,102.1686,102.2911,101.7923,102.0811,138818.0
2016-11-09 10:30:00,116.65,116.85,116.38,116.52,91599.0,102.0811,102.2561,101.8448,101.9674,91599.0
2016-11-09 10:40:00,116.53,116.55,115.5,115.59,99134.0,101.9761,101.9936,101.0747,101.1535,99134.0
2016-11-09 10:50:00,115.57,116.19,115.54,116.13,90515.0,101.136,101.6786,101.1097,101.6261,90515.0
2016-11-09 11:00:00,116.13,116.33,116.07,116.1,72633.0,101.6261,101.8011,101.5736,101.5998,72633.0
2016-11-09 11:10:00,116.07,116.52,116.07,116.48,90557.0,101.5736,101.9674,101.5736,101.9323,90557.0
2016-11-09 11:20:00,116.46,116.63,116.37,116.54,124456.0,101.9148,102.0636,101.8361,101.9849,124456.0
2016-11-09 11:30:00,116.57,117.31,116.46,117.08,165019.0,102.0111,102.6587,101.9148,102.4574,165019.0
2016-11-09 11:40:00,117.08,117.18,116.69,117.16,89171.0,102.4574,102.5449,102.1161,102.5274,89171.0
2016-11-09 11:50:00,117.16,117.26,116.99,117.1,121103.0,102.5274,102.6149,102.3787,102.4749,121103.0
2016-11-09 12:00:00,117.11,117.2,116.06,116.16,137189.0,102.4837,102.5624,101.5648,101.6523,137189.0
2016-11-09 12:10:00,116.15,116.55,116.08,116.51,203794.0,101.6436,101.9936,101.5823,101.9586,203794.0
2016-11-09 12:20:00,116.51,116.6,116.41,116.53,87646.0,101.9586,102.0374,101.8711,101.9761,87646.0
2016-11-09 12:30:00,116.5,117.2,116.48,117.08,108274.0,101.9499,102.5624,101.9323,102.4574,108274.0
2016-11-09 12:40:00,117.09,117.33,117.0,117.21,51595.0,102.4662,102.6762,102.3874,102.5712,51595.0
2016-11-09 12:50:00,117.22,117.72,117.22,117.62,63528.0,102.5799,103.0175,102.5799,102.93,63528.0
2016-11-09 13:00:00,117.56,117.87,117.29,117.42,134331.0,102.8775,103.1487,102.6412,102.7549,134331.0
2016-11-09 13:10:00,117.42,117.74,117.28,117.51,84318.0,102.7549,103.035,102.6324,102.8337,84318.0
2016-11-09 13:20:00,117.51,117.51,117.02,117.33,60650.0,102.8337,102.8337,102.4049,102.6762,60650.0
2016-11-09 13:30:00,117.33,117.5,116.87,116.87,84009.0,102.6762,102.825,102.2736,102.2736,84009.0
2016-11-09 13:40:00,116.89,117.23,116.8,116.91,100261.0,102.2911,102.5887,102.2124,102.3086,100261.0
2016-11-09 13:50:00,116.92,117.19,116.69,116.76,45585.0,102.3174,102.5537,102.1161,102.1774,45585.0
2016-11-09 14:00:00,116.74,116.81,116.22,116.77,174288.0,102.1599,102.2211,101.7048,102.1861,174288.0
2016-11-09 14:10:00,116.77,116.93,116.15,116.39,203549.0,102.1861,102.3261,101.6436,101.8536,203549.0
2016-11-09 14:20:00,116.39,116.97,116.36,116.72,65172.0,101.8536,102.3612,101.8273,102.1424,65172.0
2016-11-09 14:30:00,116.75,117.15,116.75,117.15,47550.0,102.1686,102.5187,102.1686,102.5187,47550.0
2016-11-09 14:40:00,117.17,117.24,116.72,116.8,66674.0,102.5362,102.5974,102.1424,102.2124,66674.0
2016-11-09 14:50:00,116.82,116.84,116.54,116.63,68385.0,102.2299,102.2474,101.9849,102.0636,68385.0
2016-11-09 15:00:00,116.65,116.88,116.65,116.72,97110.0,102.0811,102.2824,102.0811,102.1424,97110.0
2016-11-09 15:10:00,116.72,117.17,116.72,117.16,87950.0,102.1424,102.5362,102.1424,102.5274,87950.0
2016-11-09 15:20:00,117.17,117.54,117.11,117.44,120345.0,102.5362,102.86,102.4837,102.7725,120345.0
2016-11-09 15:30:00,117.43,117.44,117.18,117.26,95432.0,102.7637,102.7725,102.5449,102.6149,95432.0
2016-11-09 15:40:00,117.26,117.33,117.09,117.2,150517.0,102.6149,102.6762,102.4662,102.5624,150517.0
2016-11-09 15:50:00,117.21,117.32,117.04,117.17,326359.0,102.5712,102.6674,102.4224,102.5362,326359.0
2016-11-10 09:30:00,117.34,118.11,117.34,118.06,131007.0,102.6849,103.3588,102.6849,103.315,131007.0
2016-11-10 09:40:00,118.06,118.66,118.02,118.66,51718.0,103.315,103.8401,103.28,103.8401,51718.0
2016-11-10 09:50:00,118.7,118.7,118.18,118.35,49075.0,103.8751,103.8751,103.42,103.5688,49075.0
2016-11-10 10:00:00,118.36,118.56,118.29,118.43,59781.0,103.5775,103.7526,103.5163,103.6388,59781.0
2016-11-10 10:10:00,118.44,118.48,118.21,118.3,115550.0,103.6476,103.6826,103.4463,103.525,115550.0
2016-11-10 10:20:00,118.31,118.48,118.2,118.21,108421.0,103.5338,103.6826,103.4375,103.4463,108421.0
2016-11-10 10:30:00,118.21,118.32,117.29,117.37,90969.0,103.4463,103.5425,102.6412,102.7112,90969.0
2016-11-10 10:40:00,117.38,118.3,117.38,117.83,112484.0,102.7199,103.525,102.7199,103.1137,112484.0
2016-11-10 10:50:00,117.89,118.04,117.42,117.71,46017.0,103.1662,103.2975,102.7549,103.0087,46017.0
2016-11-10 11:00:00,117.64,118.15,117.55,117.96,106789.0,102.9475,103.3938,102.8687,103.2275,106789.0
2016-11-10 11:10:00,117.93,118.71,117.83,118.7,109574.0,103.2013,103.8838,103.1137,103.8751,109574.0
2016-11-10 11:20:00,118.69,119.3,118.69,119.13,95566.0,103.8663,104.4001,103.8663,104.2514,95566.0
2016-11-10 11:30:00,119.14,119.18,118.86,119.09,69191.0,104.2601,104.2951,104.0151,104.2164,69191.0
2016-11-10 11:40:00,119.06,119.84,118.98,119.27,89818.0,104.1901,104.8727,104.1201,104.3739,89818.0
2016-11-10 11:50:00,119.27,119.51,119.22,119.27,77358.0,104.3739,104.5839,104.3301,104.3739,77358.0
2016-11-10 12:00:00,119.27,119.71,119.23,119.23,89939.0,104.3739,104.7589,104.3389,104.3389,89939.0
2016-11-10 12:10:00,119.22,119.8,119.2,119.59,47961.0,104.3301,104.8377,104.3126,104.6539,47961.0
2016-11-10 12:20:00,119.59,119.76,119.25,119.33,55902.0,104.6539,104.8027,104.3564,104.4264,55902.0
2016-11-10 12:30:00,119.35,119.43,119.12,119.13,87186.0,104.4439,104.5139,104.2426,104.2514,87186.0
2016-11-10 12:40:00,119.14,120.0,118.81,119.1,122609.0,104.2601,105.0127,103.9713,104.2251,122609.0
2016-11-10 12:50:00,119.12,119.43,119.1,119.33,75697.0,104.2426,104.5139,104.2251,104.4264,75697.0
2016-11-10 13:00:00,119.34,119.47,119.14,119.47,48698.0,104.4352,104.5489,104.2601,104.5489,48698.0
2016-11-10 13:10:00,119.48,119.79,119.44,119.52,73849.0,104.5577,104.8289,104.5227,104.5927,73849.0
2016-11-10 13:20:00,119.55,119.65,119.4,119.63,40355.0,104.6189,104.7064,104.4877,104.6889,40355.0
2016-11-10 13:30:00,119.63,119.71,119.53,119.65,30337.0,104.6889,104.7589,104.6014,104.7064,30337.0
2016-11-10 13:40:00,119.66,119.98,119.61,119.97,39168.0,104.7152,104.9952,104.6714,104.9865,39168.0
2016-11-10 13:50:00,119.96,120.38,119.89,120.38,104935.0,104.9777,105.3453,104.9165,105.3453,104935.0
2016-11-10 14:00:00,120.38,120.67,120.37,120.56,132663.0,105.3453,105.599,105.3365,105.5028,132663.0
2016-11-10 14:10:00,120.54,120.67,120.47,120.55,108432.0,105.4853,105.599,105.424,105.494,108432.0
2016-11-10 14:20:00,120.54,120.8,120.49,120.75,63643.0,105.4853,105.7128,105.4415,105.6691,63643.0
2016-11-10 14:30:00,120.74,120.77,120.45,120.54,99873.0,105.6603,105.6866,105.4065,105.4853,99873.0
2016-11-10 14:40:00,120.56,120.71,120.54,120.61,71488.0,105.5028,105.634,105.4853,105.5465,71488.0
2016-11-10 14:50:00,120.61,120.63,120.46,120.59,65933.0,105.5465,105.564,105.4153,105.529,65933.0
2016-11-10 15:00:00,120.6,120.63,120.47,120.53,108133.0,105.5378,105.564,105.424,105.4765,108133.0
2016-11-10 15:10:00,120.53,120.53,120.39,120.44,95932.0,105.4765,105.4765,105.354,105.3978,95932.0
2016-11-10 15:20:00,120.45,120.51,120.3,120.45,80213.0,105.4065,105.459,105.2753,105.4065,80213.0
2016-11-10 15:30:00,120.44,120.46,120.12,120.17,164563.0,105.3978,105.4153,105.1177,105.1615,164563.0
2016-11-10 15:40:00,120.18,120.37,120.04,120.35,157406.0,105.1702,105.3365,105.0477,105.319,157406.0
2016-11-10 15:50:00,120.35,120.4,120.22,120.33,310051.0,105.319,105.3628,105.2052,105.3015,310051.0
2016-11-11 09:30:00,119.66,120.33,119.27,120.19,77791.0,104.7152,105.3015,104.3739,105.179,77791.0
2016-11-11 09:40:00,120.29,120.66,120.16,120.45,42045.0,105.2665,105.5903,105.1527,105.4065,42045.0
2016-11-11 09:50:00,120.47,120.83,120.15,120.83,54756.0,105.424,105.7391,105.144,105.7391,54756.0
2016-11-11 10:00:00,120.77,120.88,120.52,120.82,68210.0,105.6866,105.7828,105.4678,105.7303,68210.0
2016-11-11 10:10:00,120.85,121.0,120.57,120.57,82498.0,105.7566,105.8878,105.5115,105.5115,82498.0
2016-11-11 10:20:00,120.63,120.63,120.24,120.5,115040.0,105.564,105.564,105.2227,105.4503,115040.0
2016-11-11 10:30:00,120.51,120.58,120.11,120.14,90710.0,105.459,105.5203,105.109,105.1352,90710.0
2016-11-11 10:40:00,120.11,120.24,119.99,120.08,103500.0,105.109,105.2227,105.004,105.0827,103500.0
2016-11-11 10:50:00,120.09,120.12,119.95,119.97,62931.0,105.0915,105.1177,104.969,104.9865,62931.0
2016-11-11 11:00:00,119.97,120.04,119.84,119.93,63946.0,104.9865,105.0477,104.8727,104.9515,63946.0
2016-11-11 11:10:00,119.94,120.06,119.82,120.02,92839.0,104.9602,105.0652,104.8552,105.0302,92839.0
2016-11-11 11:20:00,120.01,120.2,119.85,119.87,89472.0,105.0215,105.1877,104.8815,104.899,89472.0
2016-11-11 11:30:00,119.89,119.96,119.74,119.84,56844.0,104.9165,104.9777,104.7852,104.8727,56844.0
2016-11-11 11:40:00,119.84,119.9,119.57,119.66,82900.0,104.8727,104.9252,104.6364,104.7152,82900.0
2016-11-11 11:50:00,119.67,120.04,119.67,119.91,37845.0,104.7239,105.0477,104.7239,104.934,37845.0
2016-11-11 12:00:00,119.9,120.05,119.88,120.0,47636.0,104.9252,105.0565,104.9077,105.0127,47636.0
2016-11-11 12:10:00,120.0,120.07,119.94,120.0,40393.0,105.0127,105.074,104.9602,105.0127,40393.0
2016-11-11 12:20:00,120.02,120.06,119.93,119.94,49481.0,105.0302,105.0652,104.9515,104.9602,49481.0
2016-11-11 12:30:00,119.95,120.0,119.71,119.85,33581.0,104.969,105.0127,104.7589,104.8815,33581.0
2016-11-11 12:40:00,119.86,119.92,119.6,119.6,22017.0,104.8902,104.9427,104.6627,104.6627,22017.0
2016-11-11 12:50:00,119.62,119.63,119.14,119.18,65017.0,104.6802,104.6889,104.2601,104.2951,65017.0
2016-11-11 13:00:00,119.18,119.71,119.17,119.71,47224.0,104.2951,104.7589,104.2864,104.7589,47224.0
2016-11-11 13:10:00,119.7,119.76,119.64,119.66,25546.0,104.7502,104.8027,104.6977,104.7152,25546.0
2016-11-11 13:20:00,119.64,119.84,119.62,119.81,18665.0,104.6977,104.8727,104.6802,104.8465,18665.0
2016-11-11 13:30:00,119.79,119.88,119.69,119.75,17461.0,104.8289,104.9077,104.7414,104.7939,17461.0
2016-11-11 13:40:00,119.72,119.79,119.68,119.71,14613.0,104.7677,104.8289,104.7327,104.7589,14613.0
2016-11-11 13:50:00,119.75,119.75,119.42,119.47,33721.0,104.7939,104.7939,104.5052,104.5489,33721.0
2016-11-11 14:00:00,119.43,119.56,119.39,119.56,23632.0,104.5139,104.6277,104.4789,104.6277,23632.0
2016-11-11 14:10:00,119.58,119.58,119.47,119.55,35185.0,104.6452,104.6452,104.5489,104.6189,35185.0
2016-11-11 14:20:00,119.56,119.57,119.41,119.41,52156.0,104.6277,104.6364,104.4964,104.4964,52156.0
2016-11-11 14:30:00,119.41,119.43,119.16,119.17,53732.0,104.4964,104.5139,104.2776,104.2864,53732.0
2016-11-11 14:40:00,119.17,119.29,118.99,119.13,72013.0,104.2864,104.3914,104.1289,104.2514,72013.0
2016-11-11 14:50:00,119.16,119.25,118.97,118.97,60490.0,104.2776,104.3564,104.1114,104.1114,60490.0
2016-11-11 15:00:00,118.98,118.98,118.82,118.87,94016.0,104.1201,104.1201,103.9801,104.0239,94016.0
2016-11-11 15:10:00,118.89,119.06,118.72,118.75,89822.0,104.0414,104.1901,103.8926,103.9188,89822.0
2016-11-11 15:20:00,118.75,118.85,118.71,118.75,94321.0,103.9188,104.0063,103.8838,103.9188,94321.0
2016-11-11 15:30:00,118.77,118.89,118.73,118.88,118329.0,103.9363,104.0414,103.9013,104.0326,118329.0
2016-11-11 15:40:00,118.91,119.28,118.88,119.2,97190.0,104.0589,104.3826,104.0326,104.3126,97190.0
2016-11-11 15:50:00,119.22,119.34,119.1,119.18,222393.0,104.3301,104.4352,104.2251,104.2951,222393.0
2016-11-14 09:30:00,119.17,119.59,118.34,118.81,111139.0,104.2864,104.6539,103.56,103.9713,111139.0
2016-11-14 09:40:00,118.81,118.81,118.18,118.25,59100.0,103.9713,103.9713,103.42,103.4813,59100.0
2016-11-14 09:50:00,118.24,118.28,117.62,117.75,72324.0,103.4725,103.5075,102.93,103.0437,72324.0
2016-11-14 10:00:00,117.76,117.82,117.32,117.52,85193.0,103.0525,103.105,102.6674,102.8425,85193.0
2016-11-14 10:10:00,117.51,117.74,117.3,117.45,81344.0,102.8337,103.035,102.6499,102.7812,81344.0
2016-11-14 10:20:00,117.49,117.71,117.35,117.39,144304.0,102.8162,103.0087,102.6937,102.7287,144304.0
2016-11-14 10:30:00,117.42,117.42,116.85,116.9,70439.0,102.7549,102.7549,102.2561,102.2999,70439.0
2016-11-14 10:40:00,116.9,116.96,116.74,116.77,46794.0,102.2999,102.3524,102.1599,102.1861,46794.0
2016-11-14 10:50:00,116.74,116.88,116.66,116.73,34151.0,102.1599,102.2824,102.0899,102.1511,34151.0
2016-11-14 11:00:00,116.74,116.74,116.55,116.61,29558.0,102.1599,102.1599,101.9936,102.0461,29558.0
2016-11-14 11:10:00,116.59,116.9,116.58,116.9,43166.0,102.0286,102.2999,102.0199,102.2999,43166.0
2016-11-14 11:20:00,116.87,116.89,116.52,116.7,80920.0,102.2736,102.2911,101.9674,102.1249,80920.0
2016-11-14 11:30:00,116.73,116.79,116.54,116.71,90453.0,102.1511,102.2036,101.9849,102.1336,90453.0
2016-11-14 11:40:00,116.72,116.79,116.49,116.74,60013.0,102.1424,102.2036,101.9411,102.1599,60013.0
2016-11-14 11:50:00,116.75,116.81,116.52,116.54,43553.0,102.1686,102.2211,101.9674,101.9849,43553.0
2016-11-14 12:00:00,116.56,116.63,116.48,116.48,23416.0,102.0024,102.0636,101.9323,101.9323,23416.0
2016-11-14 12:10:00,116.51,116.51,116.2,116.36,34372.0,101.9586,101.9586,101.6873,101.8273,34372.0
2016-11-14 12:20:00,116.33,116.44,116.27,116.39,39576.0,101.8011,101.8973,101.7486,101.8536,39576.0
2016-11-14 12:30:00,116.36,116.49,116.33,116.49,35526.0,101.8273,101.9411,101.8011,101.9411,35526.0
2016-11-14 12:40:00,116.52,116.59,116.48,116.52,25027.0,101.9674,102.0286,101.9323,101.9674,25027.0
2016-11-14 12:50:00,116.52,116.65,116.39,116.41,43847.0,101.9674,102.0811,101.8536,101.8711,43847.0
2016-11-14 13:00:00,116.43,116.73,116.42,116.72,54102.0,101.8886,102.1511,101.8798,102.1424,54102.0
2016-11-14 13:10:00,116.73,116.73,116.61,116.63,23323.0,102.1511,102.1511,102.0461,102.0636,23323.0
2016-11-14 13:20:00,116.64,116.67,116.52,116.63,40827.0,102.0724,102.0986,101.9674,102.0636,40827.0
2016-11-14 13:30:00,116.65,116.86,116.65,116.75,30442.0,102.0811,102.2649,102.0811,102.1686,30442.0
2016-11-14 13:40:00,116.74,116.84,116.6,116.79,91240.0,102.1599,102.2474,102.0374,102.2036,91240.0
2016-11-14 13:50:00,116.79,117.05,116.79,116.97,142914.0,102.2036,102.4312,102.2036,102.3612,142914.0
2016-11-14 14:00:00,116.96,117.13,116.91,117.07,57759.0,102.3524,102.5012,102.3086,102.4487,57759.0
2016-11-14 14:10:00,117.08,117.12,116.92,117.02,45582.0,102.4574,102.4924,102.3174,102.4049,45582.0
2016-11-14 14:20:00,117.02,117.19,116.96,117.07,24277.0,102.4049,102.5537,102.3524,102.4487,24277.0
2016-11-14 14:30:00,117.07,117.08,116.91,116.97,35503.0,102.4487,102.4574,102.3086,102.3612,35503.0
2016-11-14 14:40:00,116.95,117.25,116.95,117.22,50560.0,102.3436,102.6062,102.3436,102.5799,50560.0
2016-11-14 14:50:00,117.25,117.47,117.19,117.47,23509.0,102.6062,102.7987,102.5537,102.7987,23509.0
2016-11-14 15:00:00,117.45,117.45,117.29,117.39,28535.0,102.7812,102.7812,102.6412,102.7287,28535.0
2016-11-14 15:10:00,117.39,117.56,117.38,117.56,43139.0,102.7287,102.8775,102.7199,102.8775,43139.0
2016-11-14 15:20:00,117.55,117.67,117.49,117.65,57480.0,102.8687,102.9737,102.8162,102.9562,57480.0
2016-11-14 15:30:00,117.63,117.78,117.62,117.71,92664.0,102.9387,103.07,102.93,103.0087,92664.0
2016-11-14 15:40:00,117.71,117.73,117.4,117.47,104701.0,103.0087,103.0262,102.7374,102.7987,104701.0
2016-11-14 15:50:00,117.48,117.61,117.3,117.33,287779.0,102.8075,102.9212,102.6499,102.6762,287779.0
2016-11-15 09:30:00,117.42,117.84,117.42,117.64,84482.0,102.7549,103.1225,102.7549,102.9475,84482.0
2016-11-15 09:40:00,117.65,117.68,116.8,116.8,84372.0,102.9562,102.9825,102.2124,102.2124,84372.0
2016-11-15 09:50:00,116.83,116.93,116.5,116.9,69185.0,102.2386,102.3261,101.9499,102.2999,69185.0
2016-11-15 10:00:00,116.91,116.98,116.35,116.5,49212.0,102.3086,102.3699,101.8186,101.9499,49212.0
2016-11-15 10:10:00,116.5,116.65,116.19,116.26,118193.0,101.9499,102.0811,101.6786,101.7398,118193.0
2016-11-15 10:20:00,116.28,116.81,116.26,116.77,90548.0,101.7573,102.2211,101.7398,102.1861,90548.0
2016-11-15 10:30:00,116.78,116.92,116.47,116.53,160276.0,102.1949,102.3174,101.9236,101.9761,160276.0
2016-11-15 10:40:00,116.54,116.59,116.19,116.26,54766.0,101.9849,102.0286,101.6786,101.7398,54766.0
2016-11-15 10:50:00,116.26,116.48,116.15,116.45,96340.0,101.7398,101.9323,101.6436,101.9061,96340.0
2016-11-15 11:00:00,116.46,116.46,116.17,116.21,55259.0,101.9148,101.9148,101.6611,101.6961,55259.0
2016-11-15 11:10:00,116.22,116.41,116.13,116.36,66847.0,101.7048,101.8711,101.6261,101.8273,66847.0
2016-11-15 11:20:00,116.38,116.47,116.27,116.28,67688.0,101.8448,101.9236,101.7486,101.7573,67688.0
2016-11-15 11:30:00,116.28,116.36,116.24,116.32,56637.0,101.7573,101.8273,101.7223,101.7923,56637.0
2016-11-15 11:40:00,116.33,116.37,116.13,116.18,46418.0,101.8011,101.8361,101.6261,101.6698,46418.0
2016-11-15 11:50:00,116.18,116.3,116.08,116.09,54075.0,101.6698,101.7748,101.5823,101.5911,54075.0
2016-11-15 12:00:00,116.09,116.17,115.82,116.12,59988.0,101.5911,101.6611,101.3548,101.6173,59988.0
2016-11-15 12:10:00,116.14,116.21,116.09,116.1,24755.0,101.6348,101.6961,101.5911,101.5998,24755.0
2016-11-15 12:20:00,116.12,116.15,115.91,115.95,37037.0,101.6173,101.6436,101.4335,101.4685,37037.0
2016-11-15 12:30:00,115.94,115.99,115.8,115.86,39756.0,101.4598,101.5035,101.3373,101.3898,39756.0
2016-11-15 12:40:00,115.85,115.86,115.49,115.53,60425.0,101.381,101.3898,101.066,101.101,60425.0
2016-11-15 12:50:00,115.55,115.63,115.5,115.57,34960.0,101.1185,101.1885,101.0747,101.136,34960.0
2016-11-15 13:00:00,115.54,115.61,115.42,115.45,45976.0,101.1097,101.171,101.0047,101.031,45976.0
2016-11-15 13:10:00,115.43,115.7,115.38,115.7,42651.0,101.0135,101.2498,100.9697,101.2498,42651.0
2016-11-15 13:20:00,115.72,115.92,115.65,115.83,21185.0,101.2673,101.4423,101.206,101.3635,21185.0
2016-11-15 13:30:00,115.84,116.01,115.82,115.99,33885.0,101.3723,101.521,101.3548,101.5035,33885.0
2016-11-15 13:40:00,115.98,116.24,115.95,115.96,106493.0,101.4948,101.7223,101.4685,101.4773,106493.0
2016-11-15 13:50:00,116.0,116.05,115.89,115.89,19511.0,101.5123,101.5561,101.416,101.416,19511.0
2016-11-15 14:00:00,115.89,115.97,115.76,115.95,44971.0,101.416,101.486,101.3023,101.4685,44971.0
2016-11-15 14:10:00,115.96,116.07,115.92,116.01,36747.0,101.4773,101.5736,101.4423,101.521,36747.0
2016-11-15 14:20:00,116.01,116.03,115.9,116.0,33296.0,101.521,101.5386,101.4248,101.5123,33296.0
2016-11-15 14:30:00,116.0,116.13,115.96,116.06,83961.0,101.5123,101.6261,101.4773,101.5648,83961.0
2016-11-15 14:40:00,116.06,116.09,115.95,116.02,45161.0,101.5648,101.5911,101.4685,101.5298,45161.0
2016-11-15 14:50:00,116.03,116.19,115.92,115.95,62183.0,101.5386,101.6786,101.4423,101.4685,62183.0
2016-11-15 15:00:00,115.95,116.06,115.93,116.01,50418.0,101.4685,101.5648,101.451,101.521,50418.0
2016-11-15 15:10:00,116.03,116.08,115.99,116.04,41946.0,101.5386,101.5823,101.5035,101.5473,41946.0
2016-11-15 15:20:00,116.05,116.29,116.04,116.08,57568.0,101.5561,101.7661,101.5473,101.5823,57568.0
2016-11-15 15:30:00,116.08,116.1,115.9,116.02,113103.0,101.5823,101.5998,101.4248,101.5298,113103.0
2016-11-15 15:40:00,116.02,116.06,115.96,116.0,122928.0,101.5298,101.5648,101.4773,101.5123,122928.0
2016-11-15 15:50:00,116.0,116.03,115.92,116.01,199523.0,101.5123,101.5386,101.4423,101.521,199523.0
2016-11-16 09:30:00,116.19,116.69,115.76,116.59,135277.0,101.6786,102.1161,101.3023,102.0286,135277.0
2016-11-16 09:40:00,116.65,117.43,116.61,117.36,85161.0,102.0811,102.7637,102.0461,102.7024,85161.0
2016-11-16 09:50:00,117.33,117.4,116.78,116.78,33955.0,102.6762,102.7374,102.1949,102.1949,33955.0
2016-11-16 10:00:00,116.81,117.35,116.69,117.28,66266.0,102.2211,102.6937,102.1161,102.6324,66266.0
2016-11-16 10:10:00,117.3,117.68,117.29,117.64,51268.0,102.6499,102.9825,102.6412,102.9475,51268.0
2016-11-16 10:20:00,117.61,117.91,117.57,117.86,37060.0,102.9212,103.1838,102.8862,103.14,37060.0
2016-11-16 10:30:00,117.88,118.03,117.55,117.58,40490.0,103.1575,103.2888,102.8687,102.895,40490.0
2016-11-16 10:40:00,117.64,117.89,117.47,117.89,35376.0,102.9475,103.1662,102.7987,103.1662,35376.0
2016-11-16 10:50:00,117.87,118.03,117.64,117.72,56329.0,103.1487,103.2888,102.9475,103.0175,56329.0
2016-11-16 11:00:00,117.69,117.71,117.44,117.58,40503.0,102.9912,103.0087,102.7725,102.895,40503.0
2016-11-16 11:10:00,117.58,117.58,117.35,117.37,75440.0,102.895,102.895,102.6937,102.7112,75440.0
2016-11-16 11:20:00,117.41,117.47,117.28,117.41,38390.0,102.7462,102.7987,102.6324,102.7462,38390.0
2016-11-16 11:30:00,117.42,117.49,117.29,117.32,26980.0,102.7549,102.8162,102.6412,102.6674,26980.0
2016-11-16 11:40:00,117.33,117.4,117.0,117.05,31249.0,102.6762,102.7374,102.3874,102.4312,31249.0
2016-11-16 11:50:00,117.09,117.1,116.94,116.97,26291.0,102.4662,102.4749,102.3349,102.3612,26291.0
2016-11-16 12:00:00,116.97,117.06,116.9,117.06,24945.0,102.3612,102.4399,102.2999,102.4399,24945.0
2016-11-16 12:10:00,117.08,117.16,117.04,117.11,26614.0,102.4574,102.5274,102.4224,102.4837,26614.0
2016-11-16 12:20:00,117.11,117.2,117.11,117.19,17773.0,102.4837,102.5624,102.4837,102.5537,17773.0
2016-11-16 12:30:00,117.2,117.3,117.17,117.27,43673.0,102.5624,102.6499,102.5362,102.6237,43673.0
2016-11-16 12:40:00,117.24,117.3,117.2,117.3,12473.0,102.5974,102.6499,102.5624,102.6499,12473.0
2016-11-16 12:50:00,117.3,117.34,117.23,117.3,25268.0,102.6499,102.6849,102.5887,102.6499,25268.0
2016-11-16 13:00:00,117.3,117.35,117.15,117.18,18934.0,102.6499,102.6937,102.5187,102.5449,18934.0
2016-11-16 13:10:00,117.17,117.2,117.0,117.01,26072.0,102.5362,102.5624,102.3874,102.3962,26072.0
2016-11-16 13:20:00,117.0,117.18,117.0,117.07,96078.0,102.3874,102.5449,102.3874,102.4487,96078.0
2016-11-16 13:30:00,117.07,117.2,117.03,117.19,127608.0,102.4487,102.5624,102.4137,102.5537,127608.0
2016-11-16 13:40:00,117.18,117.22,117.09,117.12,30534.0,102.5449,102.5799,102.4662,102.4924,30534.0
2016-11-16 13:50:00,117.13,117.28,117.1,117.23,22640.0,102.5012,102.6324,102.4749,102.5887,22640.0
2016-11-16 14:00:00,117.23,117.45,117.19,117.43,19996.0,102.5887,102.7812,102.5537,102.7637,19996.0
2016-11-16 14:10:00,117.44,117.44,117.29,117.4,26695.0,102.7725,102.7725,102.6412,102.7374,26695.0
2016-11-16 14:20:00,117.39,117.46,117.35,117.36,17026.0,102.7287,102.79,102.6937,102.7024,17026.0
2016-11-16 14:30:00,117.35,117.37,117.28,117.34,18995.0,102.6937,102.7112,102.6324,102.6849,18995.0
2016-11-16 14:40:00,117.34,117.42,117.28,117.38,19951.0,102.6849,102.7549,102.6324,102.7199,19951.0
2016-11-16 14:50:00,117.41,117.46,117.32,117.41,35775.0,102.7462,102.79,102.6674,102.7462,35775.0
2016-11-16 15:00:00,117.41,117.49,117.4,117.41,22181.0,102.7462,102.8162,102.7374,102.7462,22181.0
2016-11-16 15:10:00,117.41,117.41,117.26,117.31,41973.0,102.7462,102.7462,102.6149,102.6587,41973.0
2016-11-16 15:20:00,117.31,117.31,117.15,117.18,79165.0,102.6587,102.6587,102.5187,102.5449,79165.0
2016-11-16 15:30:00,117.18,117.22,117.13,117.16,48031.0,102.5449,102.5799,102.5012,102.5274,48031.0
2016-11-16 15:40:00,117.16,117.23,117.16,117.19,69498.0,102.5274,102.5887,102.5274,102.5537,69498.0
2016-11-16 15:50:00,117.19,117.34,117.15,117.29,98015.0,102.5537,102.6849,102.5187,102.6412,98015.0
2016-11-17 09:30:00,117.32,117.96,117.21,117.92,46697.0,102.6674,103.2275,102.5712,103.1925,46697.0
2016-11-17 09:40:00,117.92,118.22,117.59,118.09,26069.0,103.1925,103.455,102.9037,103.3413,26069.0
2016-11-17 09:50:00,118.1,118.12,117.88,118.03,17542.0,103.35,103.3675,103.1575,103.2888,17542.0
2016-11-17 10:00:00,118.06,118.1,117.87,117.87,17700.0,103.315,103.35,103.1487,103.1487,17700.0
2016-11-17 10:10:00,117.93,117.93,117.55,117.55,15692.0,103.2013,103.2013,102.8687,102.8687,15692.0
2016-11-17 10:20:00,117.65,117.65,117.41,117.48,10845.0,102.9562,102.9562,102.7462,102.8075,10845.0
2016-11-17 10:30:00,117.48,117.72,117.45,117.64,17389.0,102.8075,103.0175,102.7812,102.9475,17389.0
2016-11-17 10:40:00,117.65,117.75,117.51,117.68,26415.0,102.9562,103.0437,102.8337,102.9825,26415.0
2016-11-17 10:50:00,117.73,117.77,117.61,117.61,19499.0,103.0262,103.0612,102.9212,102.9212,19499.0
2016-11-17 11:00:00,117.63,117.73,117.62,117.68,16652.0,102.9387,103.0262,102.93,102.9825,16652.0
2016-11-17 11:10:00,117.68,117.79,117.67,117.77,22453.0,102.9825,103.0787,102.9737,103.0612,22453.0
2016-11-17 11:20:00,117.82,117.9,117.81,117.88,15596.0,103.105,103.175,103.0962,103.1575,15596.0
2016-11-17 11:30:00,117.86,117.94,117.78,117.92,12093.0,103.14,103.21,103.07,103.1925,12093.0
2016-11-17 11:40:00,117.9,118.02,117.84,117.94,16617.0,103.175,103.28,103.1225,103.21,16617.0
2016-11-17 11:50:00,117.94,118.04,117.94,118.02,13872.0,103.21,103.2975,103.21,103.28,13872.0
2016-11-17 12:00:00,118.04,118.08,118.0,118.03,27572.0,103.2975,103.3325,103.2625,103.2888,27572.0
2016-11-17 12:10:00,118.02,118.09,117.98,118.02,15440.0,103.28,103.3413,103.245,103.28,15440.0
2016-11-17 12:20:00,118.0,118.08,117.97,117.97,12963.0,103.2625,103.3325,103.2363,103.2363,12963.0
2016-11-17 12:30:00,117.98,118.08,117.97,118.06,12333.0,103.245,103.3325,103.2363,103.315,12333.0
2016-11-17 12:40:00,118.05,118.09,117.97,117.98,15273.0,103.3063,103.3413,103.2363,103.245,15273.0
2016-11-17 12:50:00,117.98,118.08,117.91,118.0,36864.0,103.245,103.3325,103.1838,103.2625,36864.0
2016-11-17 13:00:00,118.01,118.07,117.93,117.94,14558.0,103.2713,103.3238,103.2013,103.21,14558.0
2016-11-17 13:10:00,117.97,118.08,117.94,118.05,23896.0,103.2363,103.3325,103.21,103.3063,23896.0
2016-11-17 13:20:00,118.04,118.04,117.98,118.04,6747.0,103.2975,103.2975,103.245,103.2975,6747.0
2016-11-17 13:30:00,118.02,118.09,118.02,118.05,11665.0,103.28,103.3413,103.28,103.3063,11665.0
2016-11-17 13:40:00,118.07,118.1,118.0,118.05,15435.0,103.3238,103.35,103.2625,103.3063,15435.0
2016-11-17 13:50:00,118.06,118.08,117.97,117.99,13661.0,103.315,103.3325,103.2363,103.2538,13661.0
2016-11-17 14:00:00,118.01,118.08,117.95,118.07,15761.0,103.2713,103.3325,103.2188,103.3238,15761.0
2016-11-17 14:10:00,118.06,118.09,118.02,118.07,18170.0,103.315,103.3413,103.28,103.3238,18170.0
2016-11-17 14:20:00,118.07,118.1,118.01,118.07,12256.0,103.3238,103.35,103.2713,103.3238,12256.0
2016-11-17 14:30:00,118.06,118.1,117.97,118.02,27194.0,103.315,103.35,103.2363,103.28,27194.0
2016-11-17 14:40:00,118.04,118.11,118.04,118.04,20674.0,103.2975,103.3588,103.2975,103.2975,20674.0
2016-11-17 14:50:00,118.07,118.19,118.04,118.13,24194.0,103.3238,103.4288,103.2975,103.3763,24194.0
2016-11-17 15:00:00,118.12,118.17,118.06,118.15,33295.0,103.3675,103.4113,103.315,103.3938,33295.0
2016-11-17 15:10:00,118.16,118.34,118.16,118.26,33157.0,103.4025,103.56,103.4025,103.49,33157.0
2016-11-17 15:20:00,118.26,118.45,118.25,118.42,35369.0,103.49,103.6563,103.4813,103.6301,35369.0
2016-11-17 15:30:00,118.42,118.54,118.4,118.54,53760.0,103.6301,103.7351,103.6126,103.7351,53760.0
2016-11-17 15:40:00,118.54,118.54,118.45,118.48,54835.0,103.7351,103.7351,103.6563,103.6826,54835.0
2016-11-17 15:50:00,118.47,118.48,118.36,118.39,137639.0,103.6738,103.6826,103.5775,103.6038,137639.0
2016-11-18 09:30:00,118.25,118.25,117.97,118.21,203513.0,103.4813,103.4813,103.2363,103.4463,203513.0
2016-11-18 09:40:00,118.21,118.29,118.04,118.26,46902.0,103.4463,103.5163,103.2975,103.49,46902.0
2016-11-18 09:50:00,118.29,118.29,118.04,118.07,42417.0,103.5163,103.5163,103.2975,103.3238,42417.0
2016-11-18 10:00:00,118.06,118.07,117.87,117.96,25450.0,103.315,103.3238,103.1487,103.2275,25450.0
2016-11-18 10:10:00,117.93,118.07,117.87,117.96,46393.0,103.2013,103.3238,103.1487,103.2275,46393.0
2016-11-18 10:20:00,117.97,118.21,117.93,118.21,21857.0,103.2363,103.4463,103.2013,103.4463,21857.0
2016-11-18 10:30:00,118.19,118.27,118.04,118.25,32424.0,103.4288,103.4988,103.2975,103.4813,32424.0
2016-11-18 10:40:00,118.24,118.25,118.06,118.17,26287.0,103.4725,103.4813,103.315,103.4113,26287.0
2016-11-18 10:50:00,118.18,118.23,118.02,118.14,30654.0,103.42,103.4638,103.28,103.385,30654.0
2016-11-18 11:00:00,118.14,118.23,118.05,118.22,27641.0,103.385,103.4638,103.3063,103.455,27641.0
2016-11-18 11:10:00,118.21,118.25,118.16,118.19,20747.0,103.4463,103.4813,103.4025,103.4288,20747.0
2016-11-18 11:20:00,118.2,118.24,118.1,118.21,39547.0,103.4375,103.4725,103.35,103.4463,39547.0
2016-11-18 11:30:00,118.21,118.27,118.18,118.21,31331.0,103.4463,103.4988,103.42,103.4463,31331.0
2016-11-18 11:40:00,118.21,118.29,118.21,118.23,29361.0,103.4463,103.5163,103.4463,103.4638,29361.0
2016-11-18 11:50:00,118.22,118.29,118.19,118.28,33037.0,103.455,103.5163,103.4288,103.5075,33037.0
2016-11-18 12:00:00,118.27,118.31,118.24,118.3,30203.0,103.4988,103.5338,103.4725,103.525,30203.0
2016-11-18 12:10:00,118.3,118.33,118.26,118.31,26831.0,103.525,103.5513,103.49,103.5338,26831.0
2016-11-18 12:20:00,118.3,118.3,118.23,118.28,28423.0,103.525,103.525,103.4638,103.5075,28423.0
2016-11-18 12:30:00,118.28,118.33,118.23,118.33,68255.0,103.5075,103.5513,103.4638,103.5513,68255.0
2016-11-18 12:40:00,118.34,118.34,118.26,118.3,19877.0,103.56,103.56,103.49,103.525,19877.0
2016-11-18 12:50:00,118.31,118.43,118.31,118.4,25272.0,103.5338,103.6388,103.5338,103.6126,25272.0
2016-11-18 13:00:00,118.4,118.45,118.35,118.43,31628.0,103.6126,103.6563,103.5688,103.6388,31628.0
2016-11-18 13:10:00,118.41,118.53,118.41,118.52,15303.0,103.6213,103.7263,103.6213,103.7176,15303.0
2016-11-18 13:20:00,118.52,118.56,118.35,118.4,53977.0,103.7176,103.7526,103.5688,103.6126,53977.0
2016-11-18 13:30:00,118.41,118.53,118.41,118.53,28258.0,103.6213,103.7263,103.6213,103.7263,28258.0
2016-11-18 13:40:00,118.54,118.56,118.44,118.48,37587.0,103.7351,103.7526,103.6476,103.6826,37587.0
2016-11-18 13:50:00,118.47,118.51,118.41,118.43,22201.0,103.6738,103.7088,103.6213,103.6388,22201.0
2016-11-18 14:00:00,118.43,118.45,118.28,118.28,24848.0,103.6388,103.6563,103.5075,103.5075,24848.0
2016-11-18 14:10:00,118.28,118.39,118.23,118.27,45124.0,103.5075,103.6038,103.4638,103.4988,45124.0
2016-11-18 14:20:00,118.25,118.32,118.19,118.28,18015.0,103.4813,103.5425,103.4288,103.5075,18015.0
2016-11-18 14:30:00,118.27,118.34,118.24,118.33,19925.0,103.4988,103.56,103.4725,103.5513,19925.0
2016-11-18 14:40:00,118.33,118.46,118.29,118.44,49991.0,103.5513,103.6651,103.5163,103.6476,49991.0
2016-11-18 14:50:00,118.45,118.52,118.42,118.49,57953.0,103.6563,103.7176,103.6301,103.6913,57953.0
2016-11-18 15:00:00,118.5,118.55,118.45,118.45,52133.0,103.7001,103.7438,103.6563,103.6563,52133.0
2016-11-18 15:10:00,118.46,118.5,118.43,118.49,34230.0,103.6651,103.7001,103.6388,103.6913,34230.0
2016-11-18 15:20:00,118.5,118.55,118.42,118.46,63886.0,103.7001,103.7438,103.6301,103.6651,63886.0
2016-11-18 15:30:00,118.47,118.52,118.44,118.45,37190.0,103.6738,103.7176,103.6476,103.6563,37190.0
2016-11-18 15:40:00,118.46,118.55,118.36,118.37,63610.0,103.6651,103.7438,103.5775,103.5863,63610.0
2016-11-18 15:50:00,118.38,118.45,118.26,118.42,112204.0,103.595,103.6563,103.49,103.6301,112204.0
2016-11-21 09:30:00,118.7,119.0,118.43,118.87,51279.0,103.8751,104.1376,103.6388,104.0239,51279.0
2016-11-21 09:40:00,118.92,119.13,118.83,119.08,20773.0,104.0676,104.2514,103.9888,104.2076,20773.0
2016-11-21 09:50:00,119.11,119.24,119.08,119.17,17403.0,104.2339,104.3476,104.2076,104.2864,17403.0
2016-11-21 10:00:00,119.15,119.25,118.97,119.09,32402.0,104.2689,104.3564,104.1114,104.2164,32402.0
2016-11-21 10:10:00,119.12,119.45,119.1,119.33,27849.0,104.2426,104.5314,104.2251,104.4264,27849.0
2016-11-21 10:20:00,119.31,119.31,118.89,119.05,21702.0,104.4089,104.4089,104.0414,104.1814,21702.0
2016-11-21 10:30:00,119.08,119.16,118.88,118.95,18425.0,104.2076,104.2776,104.0326,104.0939,18425.0
2016-11-21 10:40:00,118.95,119.0,118.76,118.9,30886.0,104.0939,104.1376,103.9276,104.0501,30886.0
2016-11-21 10:50:00,118.94,119.0,118.74,118.74,24035.0,104.0851,104.1376,103.9101,103.9101,24035.0
2016-11-21 11:00:00,118.78,118.91,118.74,118.85,34473.0,103.9451,104.0589,103.9101,104.0063,34473.0
2016-11-21 11:10:00,118.84,118.94,118.82,118.91,19918.0,103.9976,104.0851,103.9801,104.0589,19918.0
2016-11-21 11:20:00,118.84,118.92,118.78,118.82,22999.0,103.9976,104.0676,103.9451,103.9801,22999.0
2016-11-21 11:30:00,118.81,118.99,118.8,118.96,19794.0,103.9713,104.1289,103.9626,104.1026,19794.0
2016-11-21 11:40:00,118.95,119.17,118.95,119.17,16020.0,104.0939,104.2864,104.0939,104.2864,16020.0
2016-11-21 11:50:00,119.14,119.27,119.13,119.25,22353.0,104.2601,104.3739,104.2514,104.3564,22353.0
2016-11-21 12:00:00,119.28,119.33,119.22,119.26,22115.0,104.3826,104.4264,104.3301,104.3651,22115.0
2016-11-21 12:10:00,119.27,119.27,119.13,119.24,13179.0,104.3739,104.3739,104.2514,104.3476,13179.0
2016-11-21 12:20:00,119.25,119.25,119.16,119.19,10084.0,104.3564,104.3564,104.2776,104.3039,10084.0
2016-11-21 12:30:00,119.21,119.25,119.1,119.24,12812.0,104.3214,104.3564,104.2251,104.3476,12812.0
2016-11-21 12:40:00,119.26,119.54,119.25,119.49,24614.0,104.3651,104.6102,104.3564,104.5664,24614.0
2016-11-21 12:50:00,119.53,119.55,119.44,119.5,24051.0,104.6014,104.6189,104.5227,104.5752,24051.0
2016-11-21 13:00:00,119.49,119.63,119.46,119.6,22531.0,104.5664,104.6889,104.5402,104.6627,22531.0
2016-11-21 13:10:00,119.6,119.64,119.54,119.62,25239.0,104.6627,104.6977,104.6102,104.6802,25239.0
2016-11-21 13:20:00,119.62,119.62,119.47,119.54,22840.0,104.6802,104.6802,104.5489,104.6102,22840.0
2016-11-21 13:30:00,119.53,119.62,119.51,119.6,16561.0,104.6014,104.6802,104.5839,104.6627,16561.0
2016-11-21 13:40:00,119.61,119.61,119.48,119.51,19271.0,104.6714,104.6714,104.5577,104.5839,19271.0
2016-11-21 13:50:00,119.51,119.51,119.41,119.45,16605.0,104.5839,104.5839,104.4964,104.5314,16605.0
2016-11-21 14:00:00,119.44,119.47,119.3,119.33,13168.0,104.5227,104.5489,104.4001,104.4264,13168.0
2016-11-21 14:10:00,119.34,119.46,119.34,119.44,14562.0,104.4352,104.5402,104.4352,104.5227,14562.0
2016-11-21 14:20:00,119.43,119.45,119.37,119.37,11275.0,104.5139,104.5314,104.4614,104.4614,11275.0
2016-11-21 14:30:00,119.36,119.54,119.36,119.54,31300.0,104.4527,104.6102,104.4527,104.6102,31300.0
2016-11-21 14:40:00,119.53,119.69,119.51,119.69,39547.0,104.6014,104.7414,104.5839,104.7414,39547.0
2016-11-21 14:50:00,119.69,119.75,119.63,119.63,33653.0,104.7414,104.7939,104.6889,104.6889,33653.0
2016-11-21 15:00:00,119.62,119.73,119.61,119.68,26041.0,104.6802,104.7764,104.6714,104.7327,26041.0
2016-11-21 15:10:00,119.68,119.71,119.53,119.53,91868.0,104.7327,104.7589,104.6014,104.6014,91868.0
2016-11-21 15:20:00,119.51,119.51,119.34,119.45,58383.0,104.5839,104.5839,104.4352,104.5314,58383.0
2016-11-21 15:30:00,119.46,119.62,119.45,119.61,57264.0,104.5402,104.6802,104.5314,104.6714,57264.0
2016-11-21 15:40:00,119.61,119.75,119.52,119.74,60562.0,104.6714,104.7939,104.5927,104.7852,60562.0
2016-11-21 15:50:00,119.71,119.88,119.67,119.68,182848.0,104.7589,104.9077,104.7239,104.7327,182848.0
2016-11-22 09:30:00,119.92,119.95,119.66,119.73,97730.0,104.9427,104.969,104.7152,104.7764,97730.0
2016-11-22 09:40:00,119.72,119.93,119.6,119.91,27689.0,104.7677,104.9515,104.6627,104.934,27689.0
2016-11-22 09:50:00,119.88,119.92,119.79,119.81,18556.0,104.9077,104.9427,104.8289,104.8465,18556.0
2016-11-22 10:00:00,119.82,119.84,119.54,119.57,25601.0,104.8552,104.8727,104.6102,104.6364,25601.0
2016-11-22 10:10:00,119.59,119.61,119.32,119.34,33271.0,104.6539,104.6714,104.4176,104.4352,33271.0
2016-11-22 10:20:00,119.34,119.83,119.34,119.81,56611.0,104.4352,104.864,104.4352,104.8465,56611.0
2016-11-22 10:30:00,119.8,120.04,119.8,120.02,43109.0,104.8377,105.0477,104.8377,105.0302,43109.0
2016-11-22 10:40:00,120.01,120.24,119.97,120.22,58102.0,105.0215,105.2227,104.9865,105.2052,58102.0
2016-11-22 10:50:00,120.21,120.39,120.05,120.12,32916.0,105.1965,105.354,105.0565,105.1177,32916.0
2016-11-22 11:00:00,120.12,120.25,120.09,120.2,63085.0,105.1177,105.2315,105.0915,105.1877,63085.0
2016-11-22 11:10:00,120.21,120.25,120.14,120.25,71307.0,105.1965,105.2315,105.1352,105.2315,71307.0
2016-11-22 11:20:00,120.25,120.31,120.06,120.06,33685.0,105.2315,105.284,105.0652,105.0652,33685.0
2016-11-22 11:30:00,120.06,120.08,119.84,120.06,51473.0,105.0652,105.0827,104.8727,105.0652,51473.0
2016-11-22 11:40:00,120.03,120.2,120.03,120.16,32171.0,105.039,105.1877,105.039,105.1527,32171.0
2016-11-22 11:50:00,120.19,120.22,120.09,120.22,19032.0,105.179,105.2052,105.0915,105.2052,19032.0
2016-11-22 12:00:00,120.2,120.21,119.99,120.11,32802.0,105.1877,105.1965,105.004,105.109,32802.0
2016-11-22 12:10:00,120.11,120.21,120.08,120.2,58543.0,105.109,105.1965,105.0827,105.1877,58543.0
2016-11-22 12:20:00,120.18,120.23,120.14,120.17,41370.0,105.1702,105.214,105.1352,105.1615,41370.0
2016-11-22 12:30:00,120.18,120.26,120.16,120.2,49975.0,105.1702,105.2402,105.1527,105.1877,49975.0
2016-11-22 12:40:00,120.15,120.21,120.0,120.0,14203.0,105.144,105.1965,105.0127,105.0127,14203.0
2016-11-22 12:50:00,119.97,120.1,119.97,120.07,24254.0,104.9865,105.1002,104.9865,105.074,24254.0
2016-11-22 13:00:00,120.1,120.1,120.02,120.02,15468.0,105.1002,105.1002,105.0302,105.0302,15468.0
2016-11-22 13:10:00,120.02,120.04,119.83,119.83,17422.0,105.0302,105.0477,104.864,104.864,17422.0
2016-11-22 13:20:00,119.82,119.88,119.48,119.49,30452.0,104.8552,104.9077,104.5577,104.5664,30452.0
2016-11-22 13:30:00,119.52,119.65,119.52,119.57,24920.0,104.5927,104.7064,104.5927,104.6364,24920.0
2016-11-22 13:40:00,119.57,119.57,119.48,119.5,16705.0,104.6364,104.6364,104.5577,104.5752,16705.0
2016-11-22 13:50:00,119.48,119.68,119.48,119.6,36757.0,104.5577,104.7327,104.5577,104.6627,36757.0
2016-11-22 14:00:00,119.59,119.61,119.5,119.53,22176.0,104.6539,104.6714,104.5752,104.6014,22176.0
2016-11-22 14:10:00,119.52,119.57,119.45,119.49,23208.0,104.5927,104.6364,104.5314,104.5664,23208.0
2016-11-22 14:20:00,119.48,119.6,119.45,119.6,26059.0,104.5577,104.6627,104.5314,104.6627,26059.0
2016-11-22 14:30:00,119.6,119.61,119.51,119.55,25079.0,104.6627,104.6714,104.5839,104.6189,25079.0
2016-11-22 14:40:00,119.54,119.66,119.54,119.57,32771.0,104.6102,104.7152,104.6102,104.6364,32771.0
2016-11-22 14:50:00,119.57,119.62,119.55,119.62,51796.0,104.6364,104.6802,104.6189,104.6802,51796.0
2016-11-22 15:00:00,119.63,119.66,119.54,119.54,28402.0,104.6889,104.7152,104.6102,104.6102,28402.0
2016-11-22 15:10:00,119.54,119.57,119.5,119.55,33855.0,104.6102,104.6364,104.5752,104.6189,33855.0
2016-11-22 15:20:00,119.56,119.57,119.48,119.52,54997.0,104.6277,104.6364,104.5577,104.5927,54997.0
2016-11-22 15:30:00,119.52,119.58,119.51,119.51,69563.0,104.5927,104.6452,104.5839,104.5839,69563.0
2016-11-22 15:40:00,119.52,119.63,119.51,119.62,88892.0,104.5927,104.6889,104.5839,104.6802,88892.0
2016-11-22 15:50:00,119.64,119.64,119.48,119.49,149633.0,104.6977,104.6977,104.5577,104.5664,149633.0
2016-11-23 09:30:00,119.36,120.29,119.35,120.2,116617.0,104.4527,105.2665,104.4439,105.1877,116617.0
2016-11-23 09:40:00,120.2,120.27,119.78,120.07,71217.0,105.1877,105.249,104.8202,105.074,71217.0
2016-11-23 09:50:00,120.08,120.26,120.05,120.07,28840.0,105.0827,105.2402,105.0565,105.074,28840.0
2016-11-23 10:00:00,120.12,120.16,119.63,119.84,28491.0,105.1177,105.1527,104.6889,104.8727,28491.0
2016-11-23 10:10:00,119.74,119.81,119.5,119.62,31268.0,104.7852,104.8465,104.5752,104.6802,31268.0
2016-11-23 10:20:00,119.63,119.63,119.37,119.59,55037.0,104.6889,104.6889,104.4614,104.6539,55037.0
2016-11-23 10:30:00,119.57,119.76,119.47,119.5,20447.0,104.6364,104.8027,104.5489,104.5752,20447.0
2016-11-23 10:40:00,119.51,119.68,119.47,119.54,67687.0,104.5839,104.7327,104.5489,104.6102,67687.0
2016-11-23 10:50:00,119.53,119.75,119.48,119.75,46421.0,104.6014,104.7939,104.5577,104.7939,46421.0
2016-11-23 11:00:00,119.71,119.87,119.62,119.64,49518.0,104.7589,104.899,104.6802,104.6977,49518.0
2016-11-23 11:10:00,119.64,119.77,119.6,119.7,29877.0,104.6977,104.8114,104.6627,104.7502,29877.0
2016-11-23 11:20:00,119.68,119.75,119.58,119.66,47955.0,104.7327,104.7939,104.6452,104.7152,47955.0
2016-11-23 11:30:00,119.72,119.8,119.61,119.7,36910.0,104.7677,104.8377,104.6714,104.7502,36910.0
2016-11-23 11:40:00,119.68,119.74,119.64,119.65,17809.0,104.7327,104.7852,104.6977,104.7064,17809.0
2016-11-23 11:50:00,119.61,119.74,119.57,119.71,14736.0,104.6714,104.7852,104.6364,104.7589,14736.0
2016-11-23 12:00:00,119.7,119.7,119.44,119.54,53995.0,104.7502,104.7502,104.5227,104.6102,53995.0
2016-11-23 12:10:00,119.52,119.66,119.4,119.47,56509.0,104.5927,104.7152,104.4877,104.5489,56509.0
2016-11-23 12:20:00,119.46,119.52,119.18,119.25,52277.0,104.5402,104.5927,104.2951,104.3564,52277.0
2016-11-23 12:30:00,119.26,119.3,119.07,119.26,63543.0,104.3651,104.4001,104.1989,104.3651,63543.0
2016-11-23 12:40:00,119.18,119.44,119.18,119.39,34227.0,104.2951,104.5227,104.2951,104.4789,34227.0
2016-11-23 12:50:00,119.39,119.64,119.37,119.58,14546.0,104.4789,104.6977,104.4614,104.6452,14546.0
2016-11-23 13:00:00,119.61,119.75,119.61,119.61,14303.0,104.6714,104.7939,104.6714,104.6714,14303.0
2016-11-23 13:10:00,119.63,119.7,119.61,119.69,11138.0,104.6889,104.7502,104.6714,104.7414,11138.0
2016-11-23 13:20:00,119.66,119.71,119.45,119.45,12440.0,104.7152,104.7589,104.5314,104.5314,12440.0
2016-11-23 13:30:00,119.45,119.64,119.45,119.59,13985.0,104.5314,104.6977,104.5314,104.6539,13985.0
2016-11-23 13:40:00,119.6,119.66,119.57,119.61,12187.0,104.6627,104.7152,104.6364,104.6714,12187.0
2016-11-23 13:50:00,119.59,119.66,119.55,119.57,15499.0,104.6539,104.7152,104.6189,104.6364,15499.0
2016-11-23 14:00:00,119.59,119.78,119.57,119.73,18370.0,104.6539,104.8202,104.6364,104.7764,18370.0
2016-11-23 14:10:00,119.7,119.74,119.64,119.67,24320.0,104.7502,104.7852,104.6977,104.7239,24320.0
2016-11-23 14:20:00,119.66,119.72,119.64,119.7,17007.0,104.7152,104.7677,104.6977,104.7502,17007.0
2016-11-23 14:30:00,119.68,119.77,119.61,119.69,24513.0,104.7327,104.8114,104.6714,104.7414,24513.0
2016-11-23 14:40:00,119.68,119.75,119.66,119.71,15970.0,104.7327,104.7939,104.7152,104.7589,15970.0
2016-11-23 14:50:00,119.7,119.72,119.67,119.71,29757.0,104.7502,104.7677,104.7239,104.7589,29757.0
2016-11-23 15:00:00,119.71,119.73,119.68,119.72,28560.0,104.7589,104.7764,104.7327,104.7677,28560.0
2016-11-23 15:10:00,119.72,119.74,119.63,119.66,30882.0,104.7677,104.7852,104.6889,104.7152,30882.0
2016-11-23 15:20:00,119.67,119.69,119.64,119.68,36050.0,104.7239,104.7414,104.6977,104.7327,36050.0
2016-11-23 15:30:00,119.68,119.72,119.65,119.65,38382.0,104.7327,104.7677,104.7064,104.7064,38382.0
2016-11-23 15:40:00,119.66,119.85,119.65,119.81,51154.0,104.7152,104.8815,104.7064,104.8465,51154.0
2016-11-23 15:50:00,119.81,119.87,119.74,119.81,120233.0,104.8465,104.899,104.7852,104.8465,120233.0
2016-11-25 09:30:00,119.9,120.19,119.59,120.15,61526.0,104.9252,105.179,104.6539,105.144,61526.0
2016-11-25 09:40:00,120.11,120.33,120.06,120.28,27952.0,105.109,105.3015,105.0652,105.2578,27952.0
2016-11-25 09:50:00,120.24,120.34,120.15,120.29,13747.0,105.2227,105.3103,105.144,105.2665,13747.0
2016-11-25 10:00:00,120.25,120.45,120.19,120.38,23037.0,105.2315,105.4065,105.179,105.3453,23037.0
2016-11-25 10:10:00,120.39,120.41,120.27,120.38,15847.0,105.354,105.3715,105.249,105.3453,15847.0
2016-11-25 10:20:00,120.38,120.5,120.38,120.5,13321.0,105.3453,105.4503,105.3453,105.4503,13321.0
2016-11-25 10:30:00,120.47,120.52,120.41,120.46,21142.0,105.424,105.4678,105.3715,105.4153,21142.0
2016-11-25 10:40:00,120.45,120.51,120.41,120.45,24987.0,105.4065,105.459,105.3715,105.4065,24987.0
2016-11-25 10:50:00,120.49,120.57,120.39,120.57,19623.0,105.4415,105.5115,105.354,105.5115,19623.0
2016-11-25 11:00:00,120.58,120.58,120.47,120.49,25127.0,105.5203,105.5203,105.424,105.4415,25127.0
2016-11-25 11:10:00,120.5,120.52,120.43,120.5,18293.0,105.4503,105.4678,105.389,105.4503,18293.0
2016-11-25 11:20:00,120.48,120.52,120.44,120.48,21522.0,105.4328,105.4678,105.3978,105.4328,21522.0
2016-11-25 11:30:00,120.47,120.5,120.46,120.48,13426.0,105.424,105.4503,105.4153,105.4328,13426.0
2016-11-25 11:40:00,120.49,120.51,120.41,120.44,19726.0,105.4415,105.459,105.3715,105.3978,19726.0
2016-11-25 11:50:00,120.44,120.51,120.35,120.5,35260.0,105.3978,105.459,105.319,105.4503,35260.0
2016-11-25 12:00:00,120.49,120.5,120.43,120.43,21512.0,105.4415,105.4503,105.389,105.389,21512.0
2016-11-25 12:10:00,120.43,120.46,120.35,120.45,18135.0,105.389,105.4153,105.319,105.4065,18135.0
2016-11-25 12:20:00,120.46,120.5,120.41,120.5,14103.0,105.4153,105.4503,105.3715,105.4503,14103.0
2016-11-25 12:30:00,120.49,120.56,120.48,120.56,22556.0,105.4415,105.5028,105.4328,105.5028,22556.0
2016-11-25 12:40:00,120.56,120.69,120.54,120.64,35335.0,105.5028,105.6165,105.4853,105.5728,35335.0
2016-11-25 12:50:00,120.63,120.78,120.54,120.7,78500.0,105.564,105.6953,105.4853,105.6253,78500.0
2016-11-28 09:30:00,120.53,120.89,120.29,120.74,74152.0,105.4765,105.7916,105.2665,105.6603,74152.0
2016-11-28 09:40:00,120.73,120.82,120.09,120.32,27678.0,105.6515,105.7303,105.0915,105.2928,27678.0
2016-11-28 09:50:00,120.3,120.59,120.15,120.39,68355.0,105.2753,105.529,105.144,105.354,68355.0
2016-11-28 10:00:00,120.42,120.44,120.18,120.37,21183.0,105.3803,105.3978,105.1702,105.3365,21183.0
2016-11-28 10:10:00,120.39,120.51,120.37,120.4,20556.0,105.354,105.459,105.3365,105.3628,20556.0
2016-11-28 10:20:00,120.4,120.6,120.34,120.55,29058.0,105.3628,105.5378,105.3103,105.494,29058.0
2016-11-28 10:30:00,120.53,120.66,120.41,120.42,47154.0,105.4765,105.5903,105.3715,105.3803,47154.0
2016-11-28 10:40:00,120.41,120.42,120.12,120.3,18102.0,105.3715,105.3803,105.1177,105.2753,18102.0
2016-11-28 10:50:00,120.25,120.4,120.23,120.36,22061.0,105.2315,105.3628,105.214,105.3278,22061.0
2016-11-28 11:00:00,120.36,120.6,120.36,120.5,23659.0,105.3278,105.5378,105.3278,105.4503,23659.0
2016-11-28 11:10:00,120.48,120.74,120.46,120.64,28529.0,105.4328,105.6603,105.4153,105.5728,28529.0
2016-11-28 11:20:00,120.65,120.65,120.41,120.47,24120.0,105.5815,105.5815,105.3715,105.424,24120.0
2016-11-28 11:30:00,120.44,120.53,120.4,120.49,19137.0,105.3978,105.4765,105.3628,105.4415,19137.0
2016-11-28 11:40:00,120.55,120.55,120.39,120.41,14477.0,105.494,105.494,105.354,105.3715,14477.0
2016-11-28 11:50:00,120.42,120.47,120.33,120.42,12430.0,105.3803,105.424,105.3015,105.3803,12430.0
2016-11-28 12:00:00,120.42,120.57,120.42,120.52,15226.0,105.3803,105.5115,105.3803,105.4678,15226.0
2016-11-28 12:10:00,120.52,120.53,120.43,120.47,21970.0,105.4678,105.4765,105.389,105.424,21970.0
2016-11-28 12:20:00,120.48,120.51,120.44,120.47,21948.0,105.4328,105.459,105.3978,105.424,21948.0
2016-11-28 12:30:00,120.47,120.55,120.45,120.55,24349.0,105.424,105.494,105.4065,105.494,24349.0
2016-11-28 12:40:00,120.55,120.69,120.49,120.54,17994.0,105.494,105.6165,105.4415,105.4853,17994.0
2016-11-28 12:50:00,120.53,120.58,120.52,120.53,13887.0,105.4765,105.5203,105.4678,105.4765,13887.0
2016-11-28 13:00:00,120.54,120.84,120.54,120.82,36950.0,105.4853,105.7478,105.4853,105.7303,36950.0
2016-11-28 13:10:00,120.82,120.97,120.8,120.93,23128.0,105.7303,105.8616,105.7128,105.8266,23128.0
2016-11-28 13:20:00,120.95,120.99,120.92,120.97,18383.0,105.8441,105.8791,105.8178,105.8616,18383.0
2016-11-28 13:30:00,120.98,121.05,120.96,121.01,47257.0,105.8703,105.9316,105.8528,105.8966,47257.0
2016-11-28 13:40:00,120.99,121.06,120.99,121.05,18722.0,105.8791,105.9403,105.8791,105.9316,18722.0
2016-11-28 13:50:00,121.06,121.22,121.05,121.2,28132.0,105.9403,106.0804,105.9316,106.0628,28132.0
2016-11-28 14:00:00,121.19,121.32,121.18,121.31,31568.0,106.0541,106.1679,106.0453,106.1591,31568.0
2016-11-28 14:10:00,121.31,121.36,121.24,121.34,44360.0,106.1591,106.2029,106.0979,106.1854,44360.0
2016-11-28 14:20:00,121.34,121.39,121.27,121.31,41613.0,106.1854,106.2291,106.1241,106.1591,41613.0
2016-11-28 14:30:00,121.29,121.35,121.22,121.24,44143.0,106.1416,106.1941,106.0804,106.0979,44143.0
2016-11-28 14:40:00,121.24,121.33,121.24,121.28,37857.0,106.0979,106.1766,106.0979,106.1329,37857.0
2016-11-28 14:50:00,121.26,121.33,121.19,121.29,45046.0,106.1154,106.1766,106.0541,106.1416,45046.0
2016-11-28 15:00:00,121.29,121.33,121.24,121.25,43064.0,106.1416,106.1766,106.0979,106.1066,43064.0
2016-11-28 15:10:00,121.26,121.28,121.16,121.19,35275.0,106.1154,106.1329,106.0278,106.0541,35275.0
2016-11-28 15:20:00,121.19,121.2,121.07,121.07,41224.0,106.0541,106.0628,105.9491,105.9491,41224.0
2016-11-28 15:30:00,121.08,121.16,121.06,121.15,47222.0,105.9578,106.0278,105.9403,106.0191,47222.0
2016-11-28 15:40:00,121.14,121.15,120.81,120.81,93149.0,106.0103,106.0191,105.7216,105.7216,93149.0
2016-11-28 15:50:00,120.83,120.85,120.74,120.78,261050.0,105.7391,105.7566,105.6603,105.6953,261050.0
2016-11-29 09:30:00,120.74,120.85,120.46,120.68,67905.0,105.6603,105.7566,105.4153,105.6078,67905.0
2016-11-29 09:40:00,120.7,120.82,120.48,120.55,54342.0,105.6253,105.7303,105.4328,105.494,54342.0
2016-11-29 09:50:00,120.52,120.58,120.37,120.58,14192.0,105.4678,105.5203,105.3365,105.5203,14192.0
2016-11-29 10:00:00,120.58,120.61,120.38,120.5,79996.0,105.5203,105.5465,105.3453,105.4503,79996.0
2016-11-29 10:10:00,120.53,120.65,120.52,120.57,17054.0,105.4765,105.5815,105.4678,105.5115,17054.0
2016-11-29 10:20:00,120.61,120.68,120.57,120.62,26473.0,105.5465,105.6078,105.5115,105.5553,26473.0
2016-11-29 10:30:00,120.61,120.8,120.6,120.75,10669.0,105.5465,105.7128,105.5378,105.6691,10669.0
2016-11-29 10:40:00,120.76,120.93,120.73,120.92,19309.0,105.6778,105.8266,105.6515,105.8178,19309.0
2016-11-29 10:50:00,120.91,120.94,120.75,120.78,32408.0,105.8091,105.8353,105.6691,105.6953,32408.0
2016-11-29 11:00:00,120.78,120.83,120.72,120.81,14552.0,105.6953,105.7391,105.6428,105.7216,14552.0
2016-11-29 11:10:00,120.8,120.83,120.67,120.69,9458.0,105.7128,105.7391,105.599,105.6165,9458.0
2016-11-29 11:20:00,120.69,120.79,120.67,120.73,29225.0,105.6165,105.7041,105.599,105.6515,29225.0
2016-11-29 11:30:00,120.72,120.92,120.68,120.87,12085.0,105.6428,105.8178,105.6078,105.7741,12085.0
2016-11-29 11:40:00,120.87,121.01,120.86,120.94,11807.0,105.7741,105.8966,105.7653,105.8353,11807.0
2016-11-29 11:50:00,120.96,121.01,120.9,121.01,15955.0,105.8528,105.8966,105.8003,105.8966,15955.0
2016-11-29 12:00:00,121.0,121.09,121.0,121.09,11851.0,105.8878,105.9666,105.8878,105.9666,11851.0
2016-11-29 12:10:00,121.09,121.14,120.97,121.08,26189.0,105.9666,106.0103,105.8616,105.9578,26189.0
2016-11-29 12:20:00,121.13,121.23,121.09,121.21,11599.0,106.0016,106.0891,105.9666,106.0716,11599.0
2016-11-29 12:30:00,121.19,121.28,121.15,121.27,32595.0,106.0541,106.1329,106.0191,106.1241,32595.0
2016-11-29 12:40:00,121.28,121.32,121.22,121.31,8209.0,106.1329,106.1679,106.0804,106.1591,8209.0
2016-11-29 12:50:00,121.34,121.42,121.33,121.42,11268.0,106.1854,106.2554,106.1766,106.2554,11268.0
2016-11-29 13:00:00,121.41,121.46,121.38,121.44,12986.0,106.2466,106.2904,106.2204,106.2729,12986.0
2016-11-29 13:10:00,121.44,121.52,121.43,121.52,16953.0,106.2729,106.3429,106.2641,106.3429,16953.0
2016-11-29 13:20:00,121.53,121.53,121.38,121.4,14325.0,106.3516,106.3516,106.2204,106.2379,14325.0
2016-11-29 13:30:00,121.41,121.42,121.35,121.38,12195.0,106.2466,106.2554,106.1941,106.2204,12195.0
2016-11-29 13:40:00,121.37,121.38,121.31,121.37,10655.0,106.2116,106.2204,106.1591,106.2116,10655.0
2016-11-29 13:50:00,121.37,121.46,121.35,121.45,14236.0,106.2116,106.2904,106.1941,106.2816,14236.0
2016-11-29 14:00:00,121.45,121.45,121.28,121.33,15442.0,106.2816,106.2816,106.1329,106.1766,15442.0
2016-11-29 14:10:00,121.31,121.34,121.26,121.26,16868.0,106.1591,106.1854,106.1154,106.1154,16868.0
2016-11-29 14:20:00,121.27,121.29,121.21,121.23,26151.0,106.1241,106.1416,106.0716,106.0891,26151.0
2016-11-29 14:30:00,121.22,121.24,121.19,121.22,25557.0,106.0804,106.0979,106.0541,106.0804,25557.0
2016-11-29 14:40:00,121.22,121.31,121.22,121.25,22170.0,106.0804,106.1591,106.0804,106.1066,22170.0
2016-11-29 14:50:00,121.25,121.28,121.17,121.2,25844.0,106.1066,106.1329,106.0366,106.0628,25844.0
2016-11-29 15:00:00,121.19,121.19,121.08,121.12,23436.0,106.0541,106.0541,105.9578,105.9928,23436.0
2016-11-29 15:10:00,121.1,121.13,120.92,120.95,34567.0,105.9753,106.0016,105.8178,105.8441,34567.0
2016-11-29 15:20:00,120.95,120.99,120.87,120.91,25823.0,105.8441,105.8791,105.7741,105.8091,25823.0
2016-11-29 15:30:00,120.91,121.1,120.87,120.96,53642.0,105.8091,105.9753,105.7741,105.8528,53642.0
2016-11-29 15:40:00,120.97,121.0,120.87,120.92,48337.0,105.8616,105.8878,105.7741,105.8178,48337.0
2016-11-29 15:50:00,120.91,120.99,120.91,120.96,89057.0,105.8091,105.8791,105.8091,105.8528,89057.0
2016-11-30 09:30:00,121.01,121.12,120.78,121.12,51996.0,105.8966,105.9928,105.6953,105.9928,51996.0
2016-11-30 09:40:00,121.12,121.14,120.91,121.0,23019.0,105.9928,106.0103,105.8091,105.8878,23019.0
2016-11-30 09:50:00,120.96,120.98,120.63,120.74,35331.0,105.8528,105.8703,105.564,105.6603,35331.0
2016-11-30 10:00:00,120.76,120.78,120.32,120.37,37280.0,105.6778,105.6953,105.2928,105.3365,37280.0
2016-11-30 10:10:00,120.38,120.48,120.1,120.1,40051.0,105.3453,105.4328,105.1002,105.1002,40051.0
2016-11-30 10:20:00,120.09,120.09,119.64,119.95,47789.0,105.0915,105.0915,104.6977,104.969,47789.0
2016-11-30 10:30:00,119.95,120.25,119.95,120.22,20052.0,104.969,105.2315,104.969,105.2052,20052.0
2016-11-30 10:40:00,120.22,120.3,120.17,120.28,25550.0,105.2052,105.2753,105.1615,105.2578,25550.0
2016-11-30 10:50:00,120.32,120.48,120.17,120.36,17992.0,105.2928,105.4328,105.1615,105.3278,17992.0
2016-11-30 11:00:00,120.38,120.62,120.32,120.62,23209.0,105.3453,105.5553,105.2928,105.5553,23209.0
2016-11-30 11:10:00,120.63,120.69,120.38,120.48,25312.0,105.564,105.6165,105.3453,105.4328,25312.0
2016-11-30 11:20:00,120.47,120.53,120.35,120.49,21233.0,105.424,105.4765,105.319,105.4415,21233.0
2016-11-30 11:30:00,120.44,120.71,120.43,120.68,33087.0,105.3978,105.634,105.389,105.6078,33087.0
2016-11-30 11:40:00,120.68,120.75,120.51,120.58,25508.0,105.6078,105.6691,105.459,105.5203,25508.0
2016-11-30 11:50:00,120.59,120.59,120.4,120.5,15221.0,105.529,105.529,105.3628,105.4503,15221.0
2016-11-30 12:00:00,120.51,120.56,120.33,120.35,12645.0,105.459,105.5028,105.3015,105.319,12645.0
2016-11-30 12:10:00,120.36,120.44,120.26,120.44,14105.0,105.3278,105.3978,105.2402,105.3978,14105.0
2016-11-30 12:20:00,120.44,120.5,120.39,120.44,21125.0,105.3978,105.4503,105.354,105.3978,21125.0
2016-11-30 12:30:00,120.45,120.56,120.43,120.43,15441.0,105.4065,105.5028,105.389,105.389,15441.0
2016-11-30 12:40:00,120.45,120.5,120.36,120.46,18217.0,105.4065,105.4503,105.3278,105.4153,18217.0
2016-11-30 12:50:00,120.48,120.56,120.45,120.54,18254.0,105.4328,105.5028,105.4065,105.4853,18254.0
2016-11-30 13:00:00,120.55,120.57,120.52,120.56,14233.0,105.494,105.5115,105.4678,105.5028,14233.0
2016-11-30 13:10:00,120.55,120.63,120.55,120.58,21935.0,105.494,105.564,105.494,105.5203,21935.0
2016-11-30 13:20:00,120.57,120.6,120.47,120.51,17939.0,105.5115,105.5378,105.424,105.459,17939.0
2016-11-30 13:30:00,120.5,120.56,120.42,120.42,18510.0,105.4503,105.5028,105.3803,105.3803,18510.0
2016-11-30 13:40:00,120.41,120.41,120.31,120.4,19313.0,105.3715,105.3715,105.284,105.3628,19313.0
2016-11-30 13:50:00,120.4,120.44,120.3,120.4,21355.0,105.3628,105.3978,105.2753,105.3628,21355.0
2016-11-30 14:00:00,120.39,120.4,120.1,120.1,22076.0,105.354,105.3628,105.1002,105.1002,22076.0
2016-11-30 14:10:00,120.12,120.15,119.9,119.93,23574.0,105.1177,105.144,104.9252,104.9515,23574.0
2016-11-30 14:20:00,119.94,119.94,119.78,119.91,17047.0,104.9602,104.9602,104.8202,104.934,17047.0
2016-11-30 14:30:00,119.9,120.06,119.82,120.04,26269.0,104.9252,105.0652,104.8552,105.0477,26269.0
2016-11-30 14:40:00,120.05,120.15,120.04,120.07,23221.0,105.0565,105.144,105.0477,105.074,23221.0
2016-11-30 14:50:00,120.07,120.19,120.07,120.16,39644.0,105.074,105.179,105.074,105.1527,39644.0
2016-11-30 15:00:00,120.16,120.17,119.93,119.93,55400.0,105.1527,105.1615,104.9515,104.9515,55400.0
2016-11-30 15:10:00,119.95,120.07,119.92,120.01,47829.0,104.969,105.074,104.9427,105.0215,47829.0
2016-11-30 15:20:00,120.02,120.1,119.98,120.06,54485.0,105.0302,105.1002,104.9952,105.0652,54485.0
2016-11-30 15:30:00,120.07,120.09,119.86,119.86,65570.0,105.074,105.0915,104.8902,104.8902,65570.0
2016-11-30 15:40:00,119.85,119.9,119.67,119.72,89167.0,104.8815,104.9252,104.7239,104.7677,89167.0
2016-11-30 15:50:00,119.72,119.78,119.45,119.48,217499.0,104.7677,104.8202,104.5314,104.5577,217499.0
2016-12-01 09:30:00,119.5,119.92,119.1,119.49,104612.0,104.5752,104.9427,104.2251,104.5664,104612.0
2016-12-01 09:40:00,119.47,119.84,119.47,119.68,59622.0,104.5489,104.8727,104.5489,104.7327,59622.0
2016-12-01 09:50:00,119.68,119.97,119.51,119.92,90442.0,104.7327,104.9865,104.5839,104.9427,90442.0
2016-12-01 10:00:00,119.92,120.05,119.33,119.42,33684.0,104.9427,105.0565,104.4264,104.5052,33684.0
2016-12-01 10:10:00,119.37,119.41,118.91,118.93,54368.0,104.4614,104.4964,104.0589,104.0764,54368.0
2016-12-01 10:20:00,118.92,118.92,118.54,118.59,41201.0,104.0676,104.0676,103.7351,103.7788,41201.0
2016-12-01 10:30:00,118.54,118.71,118.38,118.67,43805.0,103.7351,103.8838,103.595,103.8488,43805.0
2016-12-01 10:40:00,118.71,118.73,118.52,118.67,37580.0,103.8838,103.9013,103.7176,103.8488,37580.0
2016-12-01 10:50:00,118.68,118.74,118.5,118.74,19025.0,103.8576,103.9101,103.7001,103.9101,19025.0
2016-12-01 11:00:00,118.7,118.75,118.56,118.62,21466.0,103.8751,103.9188,103.7526,103.8051,21466.0
2016-12-01 11:10:00,118.64,118.64,118.29,118.31,20330.0,103.8226,103.8226,103.5163,103.5338,20330.0
2016-12-01 11:20:00,118.33,118.53,118.22,118.29,28612.0,103.5513,103.7263,103.455,103.5163,28612.0
2016-12-01 11:30:00,118.23,118.41,118.22,118.35,20069.0,103.4638,103.6213,103.455,103.5688,20069.0
2016-12-01 11:40:00,118.33,118.56,118.18,118.39,34047.0,103.5513,103.7526,103.42,103.6038,34047.0
2016-12-01 11:50:00,118.39,118.39,118.07,118.1,36173.0,103.6038,103.6038,103.3238,103.35,36173.0
2016-12-01 12:00:00,118.1,118.13,117.92,117.99,33355.0,103.35,103.3763,103.1925,103.2538,33355.0
2016-12-01 12:10:00,118.0,118.06,117.83,117.93,20265.0,103.2625,103.315,103.1137,103.2013,20265.0
2016-12-01 12:20:00,117.89,117.94,117.77,117.79,23666.0,103.1662,103.21,103.0612,103.0787,23666.0
2016-12-01 12:30:00,117.8,117.98,117.78,117.94,30987.0,103.0875,103.245,103.07,103.21,30987.0
2016-12-01 12:40:00,117.91,117.91,117.64,117.7,22931.0,103.1838,103.1838,102.9475,103.0,22931.0
2016-12-01 12:50:00,117.67,117.67,117.43,117.49,22768.0,102.9737,102.9737,102.7637,102.8162,22768.0
2016-12-01 13:00:00,117.46,117.49,117.21,117.22,27796.0,102.79,102.8162,102.5712,102.5799,27796.0
2016-12-01 13:10:00,117.21,117.34,117.2,117.2,26847.0,102.5712,102.6849,102.5624,102.5624,26847.0
2016-12-01 13:20:00,117.19,117.27,117.12,117.23,24830.0,102.5537,102.6237,102.4924,102.5887,24830.0
2016-12-01 13:30:00,117.22,117.39,117.21,117.39,32240.0,102.5799,102.7287,102.5712,102.7287,32240.0
2016-12-01 13:40:00,117.38,117.49,117.37,117.38,23909.0,102.7199,102.8162,102.7112,102.7199,23909.0
2016-12-01 13:50:00,117.38,117.66,117.37,117.56,52465.0,102.7199,102.965,102.7112,102.8775,52465.0
2016-12-01 14:00:00,117.56,117.74,117.52,117.67,28616.0,102.8775,103.035,102.8425,102.9737,28616.0
2016-12-01 14:10:00,117.68,117.71,117.55,117.68,30518.0,102.9825,103.0087,102.8687,102.9825,30518.0
2016-12-01 14:20:00,117.66,117.7,117.45,117.48,36134.0,102.965,103.0,102.7812,102.8075,36134.0
2016-12-01 14:30:00,117.48,117.6,117.45,117.45,37466.0,102.8075,102.9125,102.7812,102.7812,37466.0
2016-12-01 14:40:00,117.46,117.58,117.41,117.41,30557.0,102.79,102.895,102.7462,102.7462,30557.0
2016-12-01 14:50:00,117.42,117.63,117.41,117.49,42051.0,102.7549,102.9387,102.7462,102.8162,42051.0
2016-12-01 15:00:00,117.5,117.5,117.33,117.37,38986.0,102.825,102.825,102.6762,102.7112,38986.0
2016-12-01 15:10:00,117.37,117.53,117.37,117.46,69445.0,102.7112,102.8512,102.7112,102.79,69445.0
2016-12-01 15:20:00,117.46,117.56,117.44,117.53,64455.0,102.79,102.8775,102.7725,102.8512,64455.0
2016-12-01 15:30:00,117.56,117.56,117.45,117.5,55343.0,102.8775,102.8775,102.7812,102.825,55343.0
2016-12-01 15:40:00,117.49,117.62,117.44,117.5,90846.0,102.8162,102.93,102.7725,102.825,90846.0
2016-12-01 15:50:00,117.5,117.73,117.5,117.67,176444.0,102.825,103.0262,102.825,102.9737,176444.0
2016-12-02 09:30:00,117.63,118.22,117.3,118.18,66639.0,102.9387,103.455,102.6499,103.42,66639.0
2016-12-02 09:40:00,118.17,118.25,117.71,117.75,44027.0,103.4113,103.4813,103.0087,103.0437,44027.0
2016-12-02 09:50:00,117.78,117.89,117.54,117.55,45172.0,103.07,103.1662,102.86,102.8687,45172.0
2016-12-02 10:00:00,117.51,117.6,117.2,117.4,38698.0,102.8337,102.9125,102.5624,102.7374,38698.0
2016-12-02 10:10:00,117.4,117.4,116.9,117.16,49680.0,102.7374,102.7374,102.2999,102.5274,49680.0
2016-12-02 10:20:00,117.16,117.24,116.97,116.97,28773.0,102.5274,102.5974,102.3612,102.3612,28773.0
2016-12-02 10:30:00,116.99,117.01,116.45,116.45,85419.0,102.3787,102.3962,101.9061,101.9061,85419.0
2016-12-02 10:40:00,116.46,116.49,116.24,116.4,59385.0,101.9148,101.9411,101.7223,101.8623,59385.0
2016-12-02 10:50:00,116.4,116.76,116.17,116.67,49114.0,101.8623,102.1774,101.6611,102.0986,49114.0
2016-12-02 11:00:00,116.65,116.96,116.47,116.89,42227.0,102.0811,102.3524,101.9236,102.2911,42227.0
2016-12-02 11:10:00,116.92,117.12,116.9,117.06,23137.0,102.3174,102.4924,102.2999,102.4399,23137.0
2016-12-02 11:20:00,117.04,117.33,116.96,117.23,27696.0,102.4224,102.6762,102.3524,102.5887,27696.0
2016-12-02 11:30:00,117.25,117.27,117.06,117.24,20536.0,102.6062,102.6237,102.4399,102.5974,20536.0
2016-12-02 11:40:00,117.24,117.4,117.22,117.27,17236.0,102.5974,102.7374,102.5799,102.6237,17236.0
2016-12-02 11:50:00,117.3,117.33,117.22,117.27,23713.0,102.6499,102.6762,102.5799,102.6237,23713.0
2016-12-02 12:00:00,117.28,117.38,117.2,117.2,21684.0,102.6324,102.7199,102.5624,102.5624,21684.0
2016-12-02 12:10:00,117.21,117.46,117.2,117.46,29072.0,102.5712,102.79,102.5624,102.79,29072.0
2016-12-02 12:20:00,117.46,117.47,117.36,117.45,20315.0,102.79,102.7987,102.7024,102.7812,20315.0
2016-12-02 12:30:00,117.44,117.44,117.24,117.24,12381.0,102.7725,102.7725,102.5974,102.5974,12381.0
2016-12-02 12:40:00,117.29,117.34,117.27,117.27,14493.0,102.6412,102.6849,102.6237,102.6237,14493.0
2016-12-02 12:50:00,117.29,117.38,117.24,117.34,21253.0,102.6412,102.7199,102.5974,102.6849,21253.0
2016-12-02 13:00:00,117.35,117.35,117.14,117.18,18318.0,102.6937,102.6937,102.5099,102.5449,18318.0
2016-12-02 13:10:00,117.2,117.22,117.03,117.12,14934.0,102.5624,102.5799,102.4137,102.4924,14934.0
2016-12-02 13:20:00,117.14,117.17,117.1,117.12,13610.0,102.5099,102.5362,102.4749,102.4924,13610.0
2016-12-02 13:30:00,117.13,117.16,117.08,117.14,18155.0,102.5012,102.5274,102.4574,102.5099,18155.0
2016-12-02 13:40:00,117.14,117.28,117.11,117.11,16966.0,102.5099,102.6324,102.4837,102.4837,16966.0
2016-12-02 13:50:00,117.12,117.17,117.08,117.13,15120.0,102.4924,102.5362,102.4574,102.5012,15120.0
2016-12-02 14:00:00,117.17,117.28,117.14,117.19,55116.0,102.5362,102.6324,102.5099,102.5537,55116.0
2016-12-02 14:10:00,117.19,117.2,117.07,117.1,30755.0,102.5537,102.5624,102.4487,102.4749,30755.0
2016-12-02 14:20:00,117.1,117.17,117.0,117.02,17532.0,102.4749,102.5362,102.3874,102.4049,17532.0
2016-12-02 14:30:00,117.02,117.05,116.95,116.95,24980.0,102.4049,102.4312,102.3436,102.3436,24980.0
2016-12-02 14:40:00,116.96,117.04,116.94,116.97,23738.0,102.3524,102.4224,102.3349,102.3612,23738.0
2016-12-02 14:50:00,116.98,117.05,116.93,117.0,44120.0,102.3699,102.4312,102.3261,102.3874,44120.0
2016-12-02 15:00:00,117.0,117.15,117.0,117.13,36558.0,102.3874,102.5187,102.3874,102.5012,36558.0
2016-12-02 15:10:00,117.13,117.16,117.11,117.16,27469.0,102.5012,102.5274,102.4837,102.5274,27469.0
2016-12-02 15:20:00,117.15,117.4,117.15,117.37,34853.0,102.5187,102.7374,102.5187,102.7112,34853.0
2016-12-02 15:30:00,117.39,117.54,117.36,117.38,49340.0,102.7287,102.86,102.7024,102.7199,49340.0
2016-12-02 15:40:00,117.36,117.44,117.33,117.42,68795.0,102.7024,102.7725,102.6762,102.7549,68795.0
2016-12-02 15:50:00,117.4,117.42,117.21,117.3,143721.0,102.7374,102.7549,102.5712,102.6499,143721.0
2016-12-05 09:30:00,117.86,118.0,117.47,117.86,53445.0,103.14,103.2625,102.7987,103.14,53445.0
2016-12-05 09:40:00,117.87,118.22,117.84,118.06,15954.0,103.1487,103.455,103.1225,103.315,15954.0
2016-12-05 09:50:00,118.05,118.53,118.02,118.51,15608.0,103.3063,103.7263,103.28,103.7088,15608.0
2016-12-05 10:00:00,118.46,118.58,118.06,118.3,44722.0,103.6651,103.7701,103.315,103.525,44722.0
2016-12-05 10:10:00,118.26,118.47,118.16,118.39,39298.0,103.49,103.6738,103.4025,103.6038,39298.0
2016-12-05 10:20:00,118.39,118.54,118.2,118.4,21731.0,103.6038,103.7351,103.4375,103.6126,21731.0
2016-12-05 10:30:00,118.44,118.54,118.39,118.44,25398.0,103.6476,103.7351,103.6038,103.6476,25398.0
2016-12-05 10:40:00,118.47,118.53,118.35,118.43,25654.0,103.6738,103.7263,103.5688,103.6388,25654.0
2016-12-05 10:50:00,118.47,118.47,118.2,118.24,22588.0,103.6738,103.6738,103.4375,103.4725,22588.0
2016-12-05 11:00:00,118.26,118.27,117.99,118.05,26271.0,103.49,103.4988,103.2538,103.3063,26271.0
2016-12-05 11:10:00,118.07,118.08,117.88,117.9,17392.0,103.3238,103.3325,103.1575,103.175,17392.0
2016-12-05 11:20:00,117.9,117.9,117.52,117.52,25524.0,103.175,103.175,102.8425,102.8425,25524.0
2016-12-05 11:30:00,117.56,117.78,117.54,117.75,21878.0,102.8775,103.07,102.86,103.0437,21878.0
2016-12-05 11:40:00,117.75,117.92,117.74,117.9,23761.0,103.0437,103.1925,103.035,103.175,23761.0
2016-12-05 11:50:00,117.89,117.9,117.73,117.82,16213.0,103.1662,103.175,103.0262,103.105,16213.0
2016-12-05 12:00:00,117.81,117.86,117.71,117.8,14579.0,103.0962,103.14,103.0087,103.0875,14579.0
2016-12-05 12:10:00,117.84,117.84,117.68,117.7,24097.0,103.1225,103.1225,102.9825,103.0,24097.0
2016-12-05 12:20:00,117.73,117.74,117.57,117.64,13877.0,103.0262,103.035,102.8862,102.9475,13877.0
2016-12-05 12:30:00,117.6,117.67,117.58,117.66,16469.0,102.9125,102.9737,102.895,102.965,16469.0
2016-12-05 12:40:00,117.66,117.7,117.57,117.68,21998.0,102.965,103.0,102.8862,102.9825,21998.0
2016-12-05 12:50:00,117.7,117.91,117.69,117.91,20973.0,103.0,103.1838,102.9912,103.1838,20973.0
2016-12-05 13:00:00,117.91,118.04,117.9,118.0,30020.0,103.1838,103.2975,103.175,103.2625,30020.0
2016-12-05 13:10:00,118.01,118.08,117.99,118.06,40790.0,103.2713,103.3325,103.2538,103.315,40790.0
2016-12-05 13:20:00,118.06,118.19,117.97,118.05,30369.0,103.315,103.4288,103.2363,103.3063,30369.0
2016-12-05 13:30:00,118.03,118.24,118.03,118.22,21233.0,103.2888,103.4725,103.2888,103.455,21233.0
2016-12-05 13:40:00,118.18,118.38,118.18,118.34,30576.0,103.42,103.595,103.42,103.56,30576.0
2016-12-05 13:50:00,118.38,118.38,117.96,118.0,31311.0,103.595,103.595,103.2275,103.2625,31311.0
2016-12-05 14:00:00,118.0,118.01,117.83,117.88,21806.0,103.2625,103.2713,103.1137,103.1575,21806.0
2016-12-05 14:10:00,117.89,117.9,117.68,117.71,20369.0,103.1662,103.175,102.9825,103.0087,20369.0
2016-12-05 14:20:00,117.71,117.72,117.56,117.61,27015.0,103.0087,103.0175,102.8775,102.9212,27015.0
2016-12-05 14:30:00,117.6,117.68,117.53,117.53,29522.0,102.9125,102.9825,102.8512,102.8512,29522.0
2016-12-05 14:40:00,117.54,117.59,117.52,117.57,20830.0,102.86,102.9037,102.8425,102.8862,20830.0
2016-12-05 14:50:00,117.58,117.64,117.51,117.52,20798.0,102.895,102.9475,102.8337,102.8425,20798.0
2016-12-05 15:00:00,117.54,117.56,117.29,117.32,51861.0,102.86,102.8775,102.6412,102.6674,51861.0
2016-12-05 15:10:00,117.34,117.58,117.32,117.57,34268.0,102.6849,102.895,102.6674,102.8862,34268.0
2016-12-05 15:20:00,117.56,117.68,117.51,117.58,44872.0,102.8775,102.9825,102.8337,102.895,44872.0
2016-12-05 15:30:00,117.58,117.63,117.53,117.59,78471.0,102.895,102.9387,102.8512,102.9037,78471.0
2016-12-05 15:40:00,117.59,117.72,117.59,117.67,102646.0,102.9037,103.0175,102.9037,102.9737,102646.0
2016-12-05 15:50:00,117.66,117.87,117.66,117.71,286812.0,102.965,103.1487,102.965,103.0087,286812.0
2016-12-06 09:30:00,118.13,118.26,117.73,118.14,49534.0,103.3763,103.49,103.0262,103.385,49534.0
2016-12-06 09:40:00,118.13,118.21,118.06,118.12,49095.0,103.3763,103.4463,103.315,103.3675,49095.0
2016-12-06 09:50:00,118.12,118.24,117.92,118.23,27073.0,103.3675,103.4725,103.1925,103.4638,27073.0
2016-12-06 10:00:00,118.23,118.89,118.2,118.64,78272.0,103.4638,104.0414,103.4375,103.8226,78272.0
2016-12-06 10:10:00,118.6,118.6,117.93,117.97,30823.0,103.7876,103.7876,103.2013,103.2363,30823.0
2016-12-06 10:20:00,117.99,118.07,117.75,117.84,21305.0,103.2538,103.3238,103.0437,103.1225,21305.0
2016-12-06 10:30:00,117.85,118.04,117.73,118.01,48139.0,103.1312,103.2975,103.0262,103.2713,48139.0
2016-12-06 10:40:00,117.99,118.1,117.93,117.98,33359.0,103.2538,103.35,103.2013,103.245,33359.0
2016-12-06 10:50:00,117.96,117.96,117.74,117.83,17268.0,103.2275,103.2275,103.035,103.1137,17268.0
2016-12-06 11:00:00,117.82,117.92,117.76,117.82,16260.0,103.105,103.1925,103.0525,103.105,16260.0
2016-12-06 11:10:00,117.81,117.86,117.73,117.85,15757.0,103.0962,103.14,103.0262,103.1312,15757.0
2016-12-06 11:20:00,117.81,117.96,117.78,117.94,20312.0,103.0962,103.2275,103.07,103.21,20312.0
2016-12-06 11:30:00,117.92,118.02,117.85,118.01,33083.0,103.1925,103.28,103.1312,103.2713,33083.0
2016-12-06 11:40:00,118.02,118.06,117.96,118.06,26505.0,103.28,103.315,103.2275,103.315,26505.0
2016-12-06 11:50:00,118.05,118.4,118.04,118.4,51591.0,103.3063,103.6126,103.2975,103.6126,51591.0
2016-12-06 12:00:00,118.41,118.59,118.41,118.5,26046.0,103.6213,103.7788,103.6213,103.7001,26046.0
2016-12-06 12:10:00,118.5,118.54,118.45,118.51,26823.0,103.7001,103.7351,103.6563,103.7088,26823.0
2016-12-06 12:20:00,118.51,118.57,118.47,118.53,26670.0,103.7088,103.7613,103.6738,103.7263,26670.0
2016-12-06 12:30:00,118.53,118.66,118.52,118.6,12225.0,103.7263,103.8401,103.7176,103.7876,12225.0
2016-12-06 12:40:00,118.6,118.6,118.48,118.49,30675.0,103.7876,103.7876,103.6826,103.6913,30675.0
2016-12-06 12:50:00,118.48,118.54,118.4,118.51,87959.0,103.6826,103.7351,103.6126,103.7088,87959.0
2016-12-06 13:00:00,118.5,118.74,118.5,118.73,18623.0,103.7001,103.9101,103.7001,103.9013,18623.0
2016-12-06 13:10:00,118.72,118.78,118.68,118.68,15083.0,103.8926,103.9451,103.8576,103.8576,15083.0
2016-12-06 13:20:00,118.68,118.7,118.51,118.51,34453.0,103.8576,103.8751,103.7088,103.7088,34453.0
2016-12-06 13:30:00,118.5,118.59,118.45,118.56,17006.0,103.7001,103.7788,103.6563,103.7526,17006.0
2016-12-06 13:40:00,118.58,118.61,118.52,118.59,16542.0,103.7701,103.7963,103.7176,103.7788,16542.0
2016-12-06 13:50:00,118.61,118.62,118.51,118.54,25118.0,103.7963,103.8051,103.7088,103.7351,25118.0
2016-12-06 14:00:00,118.55,118.58,118.48,118.51,24925.0,103.7438,103.7701,103.6826,103.7088,24925.0
2016-12-06 14:10:00,118.51,118.54,118.45,118.5,32333.0,103.7088,103.7351,103.6563,103.7001,32333.0
2016-12-06 14:20:00,118.52,118.57,118.49,118.49,17625.0,103.7176,103.7613,103.6913,103.6913,17625.0
2016-12-06 14:30:00,118.49,118.55,118.47,118.54,17594.0,103.6913,103.7438,103.6738,103.7351,17594.0
2016-12-06 14:40:00,118.55,118.58,118.46,118.47,14711.0,103.7438,103.7701,103.6651,103.6738,14711.0
2016-12-06 14:50:00,118.46,118.47,118.41,118.44,36818.0,103.6651,103.6738,103.6213,103.6476,36818.0
2016-12-06 15:00:00,118.44,118.49,118.42,118.42,29222.0,103.6476,103.6913,103.6301,103.6301,29222.0
2016-12-06 15:10:00,118.42,118.43,118.25,118.28,36907.0,103.6301,103.6388,103.4813,103.5075,36907.0
2016-12-06 15:20:00,118.28,118.29,118.25,118.27,47391.0,103.5075,103.5163,103.4813,103.4988,47391.0
2016-12-06 15:30:00,118.28,118.33,118.25,118.3,56178.0,103.5075,103.5513,103.4813,103.525,56178.0
2016-12-06 15:40:00,118.3,118.35,118.27,118.3,72182.0,103.525,103.5688,103.4988,103.525,72182.0
2016-12-06 15:50:00,118.3,118.49,118.3,118.4,120938.0,103.525,103.6913,103.525,103.6126,120938.0
2016-12-07 09:30:00,118.65,118.92,118.45,118.9,35252.0,103.8313,104.0676,103.6563,104.0501,35252.0
2016-12-07 09:40:00,118.92,119.24,118.86,119.03,44367.0,104.0676,104.3476,104.0151,104.1639,44367.0
2016-12-07 09:50:00,119.02,119.1,118.87,119.02,12704.0,104.1551,104.2251,104.0239,104.1551,12704.0
2016-12-07 10:00:00,118.97,119.35,118.89,119.32,17077.0,104.1114,104.4439,104.0414,104.4176,17077.0
2016-12-07 10:10:00,119.32,119.39,119.26,119.28,39122.0,104.4176,104.4789,104.3651,104.3826,39122.0
2016-12-07 10:20:00,119.32,119.58,119.25,119.57,14757.0,104.4176,104.6452,104.3564,104.6364,14757.0
2016-12-07 10:30:00,119.54,119.61,119.27,119.32,19942.0,104.6102,104.6714,104.3739,104.4176,19942.0
2016-12-07 10:40:00,119.31,119.48,119.2,119.44,27313.0,104.4089,104.5577,104.3126,104.5227,27313.0
2016-12-07 10:50:00,119.45,119.52,119.35,119.47,32277.0,104.5314,104.5927,104.4439,104.5489,32277.0
2016-12-07 11:00:00,119.48,119.64,119.47,119.57,12999.0,104.5577,104.6977,104.5489,104.6364,12999.0
2016-12-07 11:10:00,119.53,119.72,119.51,119.71,16524.0,104.6014,104.7677,104.5839,104.7589,16524.0
2016-12-07 11:20:00,119.7,119.87,119.7,119.77,16283.0,104.7502,104.899,104.7502,104.8114,16283.0
2016-12-07 11:30:00,119.8,119.97,119.78,119.95,44725.0,104.8377,104.9865,104.8202,104.969,44725.0
2016-12-07 11:40:00,119.96,120.04,119.94,119.99,28224.0,104.9777,105.0477,104.9602,105.004,28224.0
2016-12-07 11:50:00,119.98,120.32,119.95,120.28,21643.0,104.9952,105.2928,104.969,105.2578,21643.0
2016-12-07 12:00:00,120.27,120.3,120.08,120.1,20756.0,105.249,105.2753,105.0827,105.1002,20756.0
2016-12-07 12:10:00,120.11,120.12,120.02,120.08,7613.0,105.109,105.1177,105.0302,105.0827,7613.0
2016-12-07 12:20:00,120.06,120.1,120.01,120.06,11363.0,105.0652,105.1002,105.0215,105.0652,11363.0
2016-12-07 12:30:00,120.07,120.07,119.97,119.97,11228.0,105.074,105.074,104.9865,104.9865,11228.0
2016-12-07 12:40:00,119.98,120.0,119.94,119.99,11088.0,104.9952,105.0127,104.9602,105.004,11088.0
2016-12-07 12:50:00,119.98,120.11,119.96,120.11,27947.0,104.9952,105.109,104.9777,105.109,27947.0
2016-12-07 13:00:00,120.13,120.24,120.06,120.22,18805.0,105.1265,105.2227,105.0652,105.2052,18805.0
2016-12-07 13:10:00,120.25,120.29,120.2,120.25,15344.0,105.2315,105.2665,105.1877,105.2315,15344.0
2016-12-07 13:20:00,120.26,120.59,120.26,120.58,41027.0,105.2402,105.529,105.2402,105.5203,41027.0
2016-12-07 13:30:00,120.59,120.87,120.56,120.85,33507.0,105.529,105.7741,105.5028,105.7566,33507.0
2016-12-07 13:40:00,120.83,121.28,120.82,121.25,48773.0,105.7391,106.1329,105.7303,106.1066,48773.0
2016-12-07 13:50:00,121.22,121.65,121.21,121.6,46721.0,106.0804,106.4566,106.0716,106.4129,46721.0
2016-12-07 14:00:00,121.61,121.63,121.33,121.36,37007.0,106.4216,106.4391,106.1766,106.2029,37007.0
2016-12-07 14:10:00,121.38,121.43,121.26,121.41,42227.0,106.2204,106.2641,106.1154,106.2466,42227.0
2016-12-07 14:20:00,121.42,121.5,121.27,121.27,33924.0,106.2554,106.3254,106.1241,106.1241,33924.0
2016-12-07 14:30:00,121.27,121.34,121.26,121.31,25970.0,106.1241,106.1854,106.1154,106.1591,25970.0
2016-12-07 14:40:00,121.32,121.33,121.28,121.33,41859.0,106.1679,106.1766,106.1329,106.1766,41859.0
2016-12-07 14:50:00,121.32,121.39,121.24,121.33,30939.0,106.1679,106.2291,106.0979,106.1766,30939.0
2016-12-07 15:00:00,121.33,121.42,121.24,121.25,34701.0,106.1766,106.2554,106.0979,106.1066,34701.0
2016-12-07 15:10:00,121.24,121.27,121.1,121.22,30798.0,106.0979,106.1241,105.9753,106.0804,30798.0
2016-12-07 15:20:00,121.22,121.59,121.2,121.48,52220.0,106.0804,106.4041,106.0628,106.3079,52220.0
2016-12-07 15:30:00,121.48,121.65,121.43,121.57,62913.0,106.3079,106.4566,106.2641,106.3866,62913.0
2016-12-07 15:40:00,121.61,121.61,121.41,121.42,76161.0,106.4216,106.4216,106.2466,106.2554,76161.0
2016-12-07 15:50:00,121.42,121.57,121.32,121.56,149141.0,106.2554,106.3866,106.1679,106.3779,149141.0
2016-12-08 09:30:00,121.67,121.74,121.27,121.64,62848.0,106.4741,106.5354,106.1241,106.4479,62848.0
2016-12-08 09:40:00,121.65,121.7,121.43,121.63,32137.0,106.4566,106.5004,106.2641,106.4391,32137.0
2016-12-08 09:50:00,121.71,121.95,121.57,121.79,37530.0,106.5092,106.7192,106.3866,106.5792,37530.0
2016-12-08 10:00:00,121.79,122.39,121.48,122.39,121583.0,106.5792,107.1042,106.3079,107.1042,121583.0
2016-12-08 10:10:00,122.38,122.38,121.98,122.06,48087.0,107.0955,107.0955,106.7454,106.8154,48087.0
2016-12-08 10:20:00,122.04,122.04,121.68,121.68,26862.0,106.7979,106.7979,106.4829,106.4829,26862.0
2016-12-08 10:30:00,121.68,121.78,121.45,121.54,39342.0,106.4829,106.5704,106.2816,106.3604,39342.0
2016-12-08 10:40:00,121.54,121.71,121.53,121.68,20878.0,106.3604,106.5092,106.3516,106.4829,20878.0
2016-12-08 10:50:00,121.66,121.94,121.65,121.91,14955.0,106.4654,106.7104,106.4566,106.6842,14955.0
2016-12-08 11:00:00,121.91,121.98,121.84,121.84,20301.0,106.6842,106.7454,106.6229,106.6229,20301.0
2016-12-08 11:10:00,121.82,121.89,121.77,121.84,18736.0,106.6054,106.6667,106.5617,106.6229,18736.0
2016-12-08 11:20:00,121.84,121.94,121.8,121.8,16107.0,106.6229,106.7104,106.5879,106.5879,16107.0
2016-12-08 11:30:00,121.81,121.84,121.6,121.6,15868.0,106.5967,106.6229,106.4129,106.4129,15868.0
2016-12-08 11:40:00,121.62,121.79,121.54,121.75,11862.0,106.4304,106.5792,106.3604,106.5442,11862.0
2016-12-08 11:50:00,121.73,121.73,121.58,121.65,13095.0,106.5267,106.5267,106.3954,106.4566,13095.0
2016-12-08 12:00:00,121.7,121.89,121.69,121.85,15259.0,106.5004,106.6667,106.4917,106.6317,15259.0
2016-12-08 12:10:00,121.84,121.92,121.81,121.92,18226.0,106.6229,106.6929,106.5967,106.6929,18226.0
2016-12-08 12:20:00,121.92,122.3,121.74,122.13,22590.0,106.6929,107.0255,106.5354,106.8767,22590.0
2016-12-08 12:30:00,122.14,122.18,121.98,121.98,13983.0,106.8854,106.9205,106.7454,106.7454,13983.0
2016-12-08 12:40:00,121.98,122.17,121.95,122.11,15950.0,106.7454,106.9117,106.7192,106.8592,15950.0
2016-12-08 12:50:00,122.04,122.07,121.97,122.02,5115.0,106.7979,106.8242,106.7367,106.7804,5115.0
2016-12-08 13:00:00,121.99,122.07,121.93,122.03,16216.0,106.7542,106.8242,106.7017,106.7892,16216.0
2016-12-08 13:10:00,122.04,122.24,122.0,122.11,11698.0,106.7979,106.973,106.7629,106.8592,11698.0
2016-12-08 13:20:00,122.15,122.19,122.12,122.14,10557.0,106.8942,106.9292,106.8679,106.8854,10557.0
2016-12-08 13:30:00,122.13,122.15,122.02,122.12,13759.0,106.8767,106.8942,106.7804,106.8679,13759.0
2016-12-08 13:40:00,122.12,122.22,122.05,122.2,12759.0,106.8679,106.9555,106.8067,106.938,12759.0
2016-12-08 13:50:00,122.17,122.31,122.15,122.31,20297.0,106.9117,107.0342,106.8942,107.0342,20297.0
2016-12-08 14:00:00,122.28,122.3,122.06,122.15,23867.0,107.008,107.0255,106.8154,106.8942,23867.0
2016-12-08 14:10:00,122.17,122.17,121.95,121.95,13032.0,106.9117,106.9117,106.7192,106.7192,13032.0
2016-12-08 14:20:00,121.93,122.03,121.81,122.03,19473.0,106.7017,106.7892,106.5967,106.7892,19473.0
2016-12-08 14:30:00,122.04,122.09,121.65,121.8,22571.0,106.7979,106.8417,106.4566,106.5879,22571.0
2016-12-08 14:40:00,121.75,121.8,121.65,121.72,18396.0,106.5442,106.5879,106.4566,106.5179,18396.0
2016-12-08 14:50:00,121.74,121.82,121.66,121.73,25871.0,106.5354,106.6054,106.4654,106.5267,25871.0
2016-12-08 15:00:00,121.71,121.79,121.67,121.77,25827.0,106.5092,106.5792,106.4741,106.5617,25827.0
2016-12-08 15:10:00,121.79,121.87,121.71,121.71,18160.0,106.5792,106.6492,106.5092,106.5092,18160.0
2016-12-08 15:20:00,121.71,121.73,121.63,121.64,39722.0,106.5092,106.5267,106.4391,106.4479,39722.0
2016-12-08 15:30:00,121.64,121.77,121.63,121.73,30192.0,106.4479,106.5617,106.4391,106.5267,30192.0
2016-12-08 15:40:00,121.73,121.78,121.63,121.63,41832.0,106.5267,106.5704,106.4391,106.4391,41832.0
2016-12-08 15:50:00,121.66,121.74,121.6,121.7,98575.0,106.4654,106.5354,106.4129,106.5004,98575.0
2016-12-09 09:30:00,121.33,122.2,120.86,121.97,100156.0,106.1766,106.938,105.7653,106.7367,100156.0
2016-12-09 09:40:00,121.97,122.18,121.84,121.84,31212.0,106.7367,106.9205,106.6229,106.6229,31212.0
2016-12-09 09:50:00,121.88,122.01,121.66,121.67,89799.0,106.6579,106.7717,106.4654,106.4741,89799.0
2016-12-09 10:00:00,121.6,121.61,121.27,121.31,23231.0,106.4129,106.4216,106.1241,106.1591,23231.0
2016-12-09 10:10:00,121.33,121.64,121.28,121.56,25256.0,106.1766,106.4479,106.1329,106.3779,25256.0
2016-12-09 10:20:00,121.59,121.79,121.58,121.66,31421.0,106.4041,106.5792,106.3954,106.4654,31421.0
2016-12-09 10:30:00,121.68,122.03,121.68,122.03,38928.0,106.4829,106.7892,106.4829,106.7892,38928.0
2016-12-09 10:40:00,122.0,122.37,121.84,121.94,43830.0,106.7629,107.0867,106.6229,106.7104,43830.0
2016-12-09 10:50:00,121.89,121.92,121.71,121.78,31305.0,106.6667,106.6929,106.5092,106.5704,31305.0
2016-12-09 11:00:00,121.78,121.91,121.68,121.82,87439.0,106.5704,106.6842,106.4829,106.6054,87439.0
2016-12-09 11:10:00,121.84,122.27,121.84,122.27,47279.0,106.6229,106.9992,106.6229,106.9992,47279.0
2016-12-09 11:20:00,122.27,122.57,122.26,122.57,77559.0,106.9992,107.2617,106.9905,107.2617,77559.0
2016-12-09 11:30:00,122.52,122.54,122.26,122.41,28082.0,107.218,107.2355,106.9905,107.1217,28082.0
2016-12-09 11:40:00,122.4,122.53,122.31,122.5,18089.0,107.113,107.2267,107.0342,107.2005,18089.0
2016-12-09 11:50:00,122.48,122.48,122.14,122.15,18473.0,107.183,107.183,106.8854,106.8942,18473.0
2016-12-09 12:00:00,122.16,122.31,122.13,122.3,27111.0,106.903,107.0342,106.8767,107.0255,27111.0
2016-12-09 12:10:00,122.3,122.36,122.26,122.33,28417.0,107.0255,107.078,106.9905,107.0517,28417.0
2016-12-09 12:20:00,122.34,122.34,122.2,122.22,30652.0,107.0605,107.0605,106.938,106.9555,30652.0
2016-12-09 12:30:00,122.23,122.46,122.22,122.45,13171.0,106.9642,107.1655,106.9555,107.1567,13171.0
2016-12-09 12:40:00,122.45,122.48,122.34,122.42,12272.0,107.1567,107.183,107.0605,107.1305,12272.0
2016-12-09 12:50:00,122.43,122.5,122.33,122.37,21923.0,107.1392,107.2005,107.0517,107.0867,21923.0
2016-12-09 13:00:00,122.38,122.44,122.36,122.39,13609.0,107.0955,107.148,107.078,107.1042,13609.0
2016-12-09 13:10:00,122.38,122.53,122.38,122.51,12341.0,107.0955,107.2267,107.0955,107.2092,12341.0
2016-12-09 13:20:00,122.51,122.76,122.49,122.76,30849.0,107.2092,107.428,107.1917,107.428,30849.0
2016-12-09 13:30:00,122.75,122.82,122.62,122.66,39399.0,107.4193,107.4805,107.3055,107.3405,39399.0
2016-12-09 13:40:00,122.66,122.67,122.57,122.66,15166.0,107.3405,107.3493,107.2617,107.3405,15166.0
2016-12-09 13:50:00,122.66,122.81,122.66,122.73,18786.0,107.3405,107.4718,107.3405,107.4018,18786.0
2016-12-09 14:00:00,122.73,122.96,122.72,122.89,31703.0,107.4018,107.603,107.393,107.5418,31703.0
2016-12-09 14:10:00,122.89,123.0,122.88,122.93,47747.0,107.5418,107.638,107.533,107.5768,47747.0
2016-12-09 14:20:00,122.93,123.22,122.92,123.06,44521.0,107.5768,107.8306,107.568,107.6905,44521.0
2016-12-09 14:30:00,123.04,123.09,122.96,123.03,34933.0,107.673,107.7168,107.603,107.6643,34933.0
2016-12-09 14:40:00,123.03,123.21,123.02,123.05,31412.0,107.6643,107.8218,107.6555,107.6818,31412.0
2016-12-09 14:50:00,123.06,123.17,123.01,123.15,42223.0,107.6905,107.7868,107.6468,107.7693,42223.0
2016-12-09 15:00:00,123.15,123.3,123.04,123.3,40526.0,107.7693,107.9006,107.673,107.9006,40526.0
2016-12-09 15:10:00,123.3,123.36,123.26,123.28,40675.0,107.9006,107.9531,107.8656,107.8831,40675.0
2016-12-09 15:20:00,123.27,123.38,123.27,123.38,39039.0,107.8743,107.9706,107.8743,107.9706,39039.0
2016-12-09 15:30:00,123.35,123.46,123.22,123.23,58807.0,107.9443,108.0406,107.8306,107.8393,58807.0
2016-12-09 15:40:00,123.22,123.35,123.22,123.33,104206.0,107.8306,107.9443,107.8306,107.9268,104206.0
2016-12-09 15:50:00,123.33,123.34,123.22,123.31,156008.0,107.9268,107.9356,107.8306,107.9093,156008.0
2016-12-12 09:30:00,122.86,123.24,122.6,123.0,88343.0,107.5155,107.8481,107.288,107.638,88343.0
2016-12-12 09:40:00,123.13,123.44,122.88,123.4,23232.0,107.7518,108.0231,107.533,107.9881,23232.0
2016-12-12 09:50:00,123.42,123.6,123.17,123.25,27234.0,108.0056,108.1631,107.7868,107.8568,27234.0
2016-12-12 10:00:00,123.23,123.3,122.88,122.88,42849.0,107.8393,107.9006,107.533,107.533,42849.0
2016-12-12 10:10:00,122.89,123.3,122.86,123.22,19958.0,107.5418,107.9006,107.5155,107.8306,19958.0
2016-12-12 10:20:00,123.17,123.27,123.01,123.18,18138.0,107.7868,107.8743,107.6468,107.7956,18138.0
2016-12-12 10:30:00,123.15,123.42,123.15,123.38,25086.0,107.7693,108.0056,107.7693,107.9706,25086.0
2016-12-12 10:40:00,123.35,123.39,123.2,123.34,15316.0,107.9443,107.9793,107.8131,107.9356,15316.0
2016-12-12 10:50:00,123.34,123.44,123.27,123.31,27113.0,107.9356,108.0231,107.8743,107.9093,27113.0
2016-12-12 11:00:00,123.34,123.52,123.33,123.48,13198.0,107.9356,108.0931,107.9268,108.0581,13198.0
2016-12-12 11:10:00,123.48,123.7,123.41,123.7,21771.0,108.0581,108.2506,107.9968,108.2506,21771.0
2016-12-12 11:20:00,123.7,123.79,123.64,123.73,29776.0,108.2506,108.3294,108.1981,108.2769,29776.0
2016-12-12 11:30:00,123.73,123.74,123.6,123.74,16115.0,108.2769,108.2856,108.1631,108.2856,16115.0
2016-12-12 11:40:00,123.73,123.73,123.51,123.57,21175.0,108.2769,108.2769,108.0843,108.1369,21175.0
2016-12-12 11:50:00,123.58,123.58,123.36,123.5,21647.0,108.1456,108.1456,107.9531,108.0756,21647.0
2016-12-12 12:00:00,123.48,123.5,123.14,123.22,19507.0,108.0581,108.0756,107.7606,107.8306,19507.0
2016-12-12 12:10:00,123.22,123.52,123.19,123.38,20691.0,107.8306,108.0931,107.8043,107.9706,20691.0
2016-12-12 12:20:00,123.38,123.41,123.26,123.29,20964.0,107.9706,107.9968,107.8656,107.8918,20964.0
2016-12-12 12:30:00,123.29,123.53,123.28,123.52,17235.0,107.8918,108.1018,107.8831,108.0931,17235.0
2016-12-12 12:40:00,123.49,123.69,123.47,123.59,18296.0,108.0668,108.2419,108.0493,108.1544,18296.0
2016-12-12 12:50:00,123.57,123.6,123.48,123.54,26428.0,108.1369,108.1631,108.0581,108.1106,26428.0
2016-12-12 13:00:00,123.55,123.63,123.55,123.57,18517.0,108.1193,108.1894,108.1193,108.1369,18517.0
2016-12-12 13:10:00,123.59,123.75,123.53,123.75,15476.0,108.1544,108.2944,108.1018,108.2944,15476.0
2016-12-12 13:20:00,123.72,123.72,123.56,123.56,17949.0,108.2681,108.2681,108.1281,108.1281,17949.0
2016-12-12 13:30:00,123.56,123.59,123.36,123.38,22171.0,108.1281,108.1544,107.9531,107.9706,22171.0
2016-12-12 13:40:00,123.39,123.47,123.33,123.34,14937.0,107.9793,108.0493,107.9268,107.9356,14937.0
2016-12-12 13:50:00,123.35,123.36,123.18,123.18,21719.0,107.9443,107.9531,107.7956,107.7956,21719.0
2016-12-12 14:00:00,123.19,123.36,123.19,123.34,18667.0,107.8043,107.9531,107.8043,107.9356,18667.0
2016-12-12 14:10:00,123.31,123.54,123.3,123.5,26682.0,107.9093,108.1106,107.9006,108.0756,26682.0
2016-12-12 14:20:00,123.51,123.53,123.32,123.33,17971.0,108.0843,108.1018,107.9181,107.9268,17971.0
2016-12-12 14:30:00,123.36,123.39,123.31,123.34,11520.0,107.9531,107.9793,107.9093,107.9356,11520.0
2016-12-12 14:40:00,123.34,123.41,123.33,123.34,18812.0,107.9356,107.9968,107.9268,107.9356,18812.0
2016-12-12 14:50:00,123.35,123.45,123.33,123.4,28186.0,107.9443,108.0318,107.9268,107.9881,28186.0
2016-12-12 15:00:00,123.4,123.57,123.38,123.56,20631.0,107.9881,108.1369,107.9706,108.1281,20631.0
2016-12-12 15:10:00,123.55,123.61,123.51,123.51,23123.0,108.1193,108.1719,108.0843,108.0843,23123.0
2016-12-12 15:20:00,123.53,123.6,123.42,123.43,35055.0,108.1018,108.1631,108.0056,108.0143,35055.0
2016-12-12 15:30:00,123.4,123.5,123.38,123.49,34005.0,107.9881,108.0756,107.9706,108.0668,34005.0
2016-12-12 15:40:00,123.49,123.54,123.44,123.52,46338.0,108.0668,108.1106,108.0231,108.0931,46338.0
2016-12-12 15:50:00,123.53,123.63,123.52,123.63,114481.0,108.1018,108.1894,108.0931,108.1894,114481.0
2016-12-13 09:30:00,123.8,124.61,123.68,124.47,85182.0,108.3381,109.047,108.2331,108.9244,85182.0
2016-12-13 09:40:00,124.47,124.96,124.43,124.95,52172.0,108.9244,109.3532,108.8894,109.3445,52172.0
2016-12-13 09:50:00,124.98,125.09,124.86,125.09,72980.0,109.3707,109.467,109.2657,109.467,72980.0
2016-12-13 10:00:00,125.05,125.31,124.94,125.31,42706.0,109.432,109.6595,109.3357,109.6595,42706.0
2016-12-13 10:10:00,125.32,125.72,125.28,125.52,46953.0,109.6683,110.0183,109.6333,109.8433,46953.0
2016-12-13 10:20:00,125.52,125.7,125.42,125.45,87638.0,109.8433,110.0008,109.7558,109.782,87638.0
2016-12-13 10:30:00,125.45,125.54,125.37,125.5,42350.0,109.782,109.8608,109.712,109.8258,42350.0
2016-12-13 10:40:00,125.49,125.61,125.46,125.61,35336.0,109.8171,109.9221,109.7908,109.9221,35336.0
2016-12-13 10:50:00,125.6,125.64,125.44,125.44,47137.0,109.9133,109.9483,109.7733,109.7733,47137.0
2016-12-13 11:00:00,125.44,125.44,125.04,125.12,32869.0,109.7733,109.7733,109.4233,109.4933,32869.0
2016-12-13 11:10:00,125.13,125.27,125.11,125.27,38817.0,109.502,109.6245,109.4845,109.6245,38817.0
2016-12-13 11:20:00,125.27,125.43,125.23,125.38,39458.0,109.6245,109.7645,109.5895,109.7208,39458.0
2016-12-13 11:30:00,125.37,125.49,125.33,125.45,83022.0,109.712,109.8171,109.677,109.782,83022.0
2016-12-13 11:40:00,125.45,125.47,125.37,125.41,24094.0,109.782,109.7996,109.712,109.747,24094.0
2016-12-13 11:50:00,125.42,125.49,125.36,125.4,21993.0,109.7558,109.8171,109.7033,109.7383,21993.0
2016-12-13 12:00:00,125.4,125.52,125.36,125.47,34232.0,109.7383,109.8433,109.7033,109.7996,34232.0
2016-12-13 12:10:00,125.45,125.66,125.42,125.57,24553.0,109.782,109.9658,109.7558,109.8871,24553.0
2016-12-13 12:20:00,125.55,125.62,125.29,125.45,45904.0,109.8696,109.9308,109.642,109.782,45904.0
2016-12-13 12:30:00,125.45,125.55,125.43,125.43,37003.0,109.782,109.8696,109.7645,109.7645,37003.0
2016-12-13 12:40:00,125.41,125.61,125.39,125.45,24011.0,109.747,109.9221,109.7295,109.782,24011.0
2016-12-13 12:50:00,125.46,125.46,125.24,125.33,36276.0,109.7908,109.7908,109.5983,109.677,36276.0
2016-12-13 13:00:00,125.32,125.5,125.28,125.31,29310.0,109.6683,109.8258,109.6333,109.6595,29310.0
2016-12-13 13:10:00,125.31,125.62,125.28,125.58,22159.0,109.6595,109.9308,109.6333,109.8958,22159.0
2016-12-13 13:20:00,125.62,125.66,125.5,125.55,21316.0,109.9308,109.9658,109.8258,109.8696,21316.0
2016-12-13 13:30:00,125.55,125.63,125.43,125.62,34193.0,109.8696,109.9396,109.7645,109.9308,34193.0
2016-12-13 13:40:00,125.6,125.67,125.51,125.52,20863.0,109.9133,109.9746,109.8346,109.8433,20863.0
2016-12-13 13:50:00,125.51,125.62,125.51,125.56,27050.0,109.8346,109.9308,109.8346,109.8783,27050.0
2016-12-13 14:00:00,125.55,125.58,125.4,125.44,38669.0,109.8696,109.8958,109.7383,109.7733,38669.0
2016-12-13 14:10:00,125.45,125.45,125.21,125.35,29115.0,109.782,109.782,109.572,109.6945,29115.0
2016-12-13 14:20:00,125.33,125.37,125.25,125.29,28263.0,109.677,109.712,109.607,109.642,28263.0
2016-12-13 14:30:00,125.28,125.36,125.26,125.34,29002.0,109.6333,109.7033,109.6158,109.6858,29002.0
2016-12-13 14:40:00,125.33,125.34,125.24,125.3,42873.0,109.677,109.6858,109.5983,109.6508,42873.0
2016-12-13 14:50:00,125.31,125.33,125.19,125.24,31058.0,109.6595,109.677,109.5545,109.5983,31058.0
2016-12-13 15:00:00,125.24,125.37,125.24,125.35,28554.0,109.5983,109.712,109.5983,109.6945,28554.0
2016-12-13 15:10:00,125.35,125.41,125.29,125.38,40308.0,109.6945,109.747,109.642,109.7208,40308.0
2016-12-13 15:20:00,125.36,125.4,125.35,125.38,35769.0,109.7033,109.7383,109.6945,109.7208,35769.0
2016-12-13 15:30:00,125.38,125.55,125.38,125.53,57402.0,109.7208,109.8696,109.7208,109.8521,57402.0
2016-12-13 15:40:00,125.54,125.56,125.4,125.51,82807.0,109.8608,109.8783,109.7383,109.8346,82807.0
2016-12-13 15:50:00,125.51,125.51,125.34,125.4,127620.0,109.8346,109.8346,109.6858,109.7383,127620.0
2016-12-14 09:30:00,125.3,125.65,125.16,125.28,102037.0,109.6508,109.9571,109.5283,109.6333,102037.0
2016-12-14 09:40:00,125.23,125.43,124.95,125.02,52528.0,109.5895,109.7645,109.3445,109.4058,52528.0
2016-12-14 09:50:00,125.0,125.09,124.92,124.99,48900.0,109.3883,109.467,109.3182,109.3795,48900.0
2016-12-14 10:00:00,124.97,125.16,124.95,125.08,21960.0,109.362,109.5283,109.3445,109.4583,21960.0
2016-12-14 10:10:00,125.09,125.26,125.02,125.02,40655.0,109.467,109.6158,109.4058,109.4058,40655.0
2016-12-14 10:20:00,125.05,125.16,124.82,124.85,30452.0,109.432,109.5283,109.2307,109.257,30452.0
2016-12-14 10:30:00,124.85,125.0,124.79,125.0,21563.0,109.257,109.3883,109.2045,109.3883,21563.0
2016-12-14 10:40:00,124.97,125.09,124.95,125.05,17308.0,109.362,109.467,109.3445,109.432,17308.0
2016-12-14 10:50:00,125.09,125.09,124.84,124.88,21834.0,109.467,109.467,109.2482,109.2832,21834.0
2016-12-14 11:00:00,124.88,124.88,124.73,124.79,30215.0,109.2832,109.2832,109.152,109.2045,30215.0
2016-12-14 11:10:00,124.81,124.85,124.69,124.81,14476.0,109.222,109.257,109.117,109.222,14476.0
2016-12-14 11:20:00,124.82,124.95,124.75,124.95,21474.0,109.2307,109.3445,109.1695,109.3445,21474.0
2016-12-14 11:30:00,124.92,125.0,124.89,124.96,16180.0,109.3182,109.3883,109.292,109.3532,16180.0
2016-12-14 11:40:00,124.96,125.0,124.88,124.95,18464.0,109.3532,109.3883,109.2832,109.3445,18464.0
2016-12-14 11:50:00,124.93,124.95,124.81,124.83,11475.0,109.327,109.3445,109.222,109.2395,11475.0
2016-12-14 12:00:00,124.84,124.85,124.72,124.82,15998.0,109.2482,109.257,109.1432,109.2307,15998.0
2016-12-14 12:10:00,124.85,124.97,124.85,124.97,10944.0,109.257,109.362,109.257,109.362,10944.0
2016-12-14 12:20:00,124.95,124.95,124.75,124.79,11636.0,109.3445,109.3445,109.1695,109.2045,11636.0
2016-12-14 12:30:00,124.77,124.96,124.77,124.93,27906.0,109.187,109.3532,109.187,109.327,27906.0
2016-12-14 12:40:00,124.95,124.97,124.86,124.92,37155.0,109.3445,109.362,109.2657,109.3182,37155.0
2016-12-14 12:50:00,124.9,125.01,124.88,124.97,21787.0,109.3007,109.397,109.2832,109.362,21787.0
2016-12-14 13:00:00,124.98,125.0,124.92,124.94,16678.0,109.3707,109.3883,109.3182,109.3357,16678.0
2016-12-14 13:10:00,124.94,124.94,124.85,124.9,13026.0,109.3357,109.3357,109.257,109.3007,13026.0
2016-12-14 13:20:00,124.9,124.93,124.85,124.91,10744.0,109.3007,109.327,109.257,109.3095,10744.0
2016-12-14 13:30:00,124.91,124.95,124.83,124.83,17935.0,109.3095,109.3445,109.2395,109.2395,17935.0
2016-12-14 13:40:00,124.82,124.9,124.8,124.86,12122.0,109.2307,109.3007,109.2132,109.2657,12122.0
2016-12-14 13:50:00,124.86,125.01,124.82,125.0,21093.0,109.2657,109.397,109.2307,109.3883,21093.0
2016-12-14 14:00:00,125.01,125.07,124.6,124.8,50432.0,109.397,109.4495,109.0382,109.2132,50432.0
2016-12-14 14:10:00,124.75,124.75,124.21,124.42,50037.0,109.1695,109.1695,108.6969,108.8807,50037.0
2016-12-14 14:20:00,124.46,124.49,124.23,124.25,20251.0,108.9157,108.9419,108.7144,108.7319,20251.0
2016-12-14 14:30:00,124.24,124.56,124.24,124.42,31686.0,108.7232,109.0032,108.7232,108.8807,31686.0
2016-12-14 14:40:00,124.58,124.71,124.4,124.4,31223.0,109.0207,109.1345,108.8632,108.8632,31223.0
2016-12-14 14:50:00,124.46,124.46,124.04,124.07,46114.0,108.9157,108.9157,108.5481,108.5744,46114.0
2016-12-14 15:00:00,124.08,124.34,123.75,123.75,51423.0,108.5832,108.8107,108.2944,108.2944,51423.0
2016-12-14 15:10:00,123.76,123.87,123.52,123.53,43528.0,108.3031,108.3994,108.0931,108.1018,43528.0
2016-12-14 15:20:00,123.53,123.73,123.43,123.73,68659.0,108.1018,108.2769,108.0143,108.2769,68659.0
2016-12-14 15:30:00,123.74,124.19,123.72,124.1,74903.0,108.2856,108.6794,108.2681,108.6007,74903.0
2016-12-14 15:40:00,124.11,124.11,123.87,123.88,66779.0,108.6094,108.6094,108.3994,108.4081,66779.0
2016-12-14 15:50:00,123.85,123.85,123.48,123.65,149949.0,108.3819,108.3819,108.0581,108.2069,149949.0
2016-12-15 09:30:00,123.45,124.19,123.26,124.19,70316.0,108.0318,108.6794,107.8656,108.6794,70316.0
2016-12-15 09:40:00,124.04,124.3,123.82,124.26,38181.0,108.5481,108.7757,108.3556,108.7407,38181.0
2016-12-15 09:50:00,124.29,124.5,124.12,124.37,39535.0,108.7669,108.9507,108.6182,108.8369,39535.0
2016-12-15 10:00:00,124.45,124.57,124.25,124.41,58468.0,108.9069,109.012,108.7319,108.8719,58468.0
2016-12-15 10:10:00,124.42,124.95,124.42,124.66,35358.0,108.8807,109.3445,108.8807,109.0907,35358.0
2016-12-15 10:20:00,124.71,124.96,124.68,124.75,29743.0,109.1345,109.3532,109.1082,109.1695,29743.0
2016-12-15 10:30:00,124.72,124.93,124.59,124.93,19340.0,109.1432,109.327,109.0295,109.327,19340.0
2016-12-15 10:40:00,124.94,125.0,124.73,124.89,25034.0,109.3357,109.3883,109.152,109.292,25034.0
2016-12-15 10:50:00,124.87,125.03,124.77,124.79,40562.0,109.2745,109.4145,109.187,109.2045,40562.0
2016-12-15 11:00:00,124.81,125.03,124.79,125.0,14316.0,109.222,109.4145,109.2045,109.3883,14316.0
2016-12-15 11:10:00,125.01,125.06,124.94,124.95,16702.0,109.397,109.4408,109.3357,109.3445,16702.0
2016-12-15 11:20:00,124.95,125.05,124.77,124.77,27909.0,109.3445,109.432,109.187,109.187,27909.0
2016-12-15 11:30:00,124.75,124.86,124.68,124.79,16155.0,109.1695,109.2657,109.1082,109.2045,16155.0
2016-12-15 11:40:00,124.75,124.8,124.66,124.8,9943.0,109.1695,109.2132,109.0907,109.2132,9943.0
2016-12-15 11:50:00,124.8,124.81,124.64,124.8,13279.0,109.2132,109.222,109.0732,109.2132,13279.0
2016-12-15 12:00:00,124.79,124.91,124.74,124.84,16401.0,109.2045,109.3095,109.1607,109.2482,16401.0
2016-12-15 12:10:00,124.87,125.0,124.86,124.96,15706.0,109.2745,109.3883,109.2657,109.3532,15706.0
2016-12-15 12:20:00,124.96,125.15,124.95,125.13,15654.0,109.3532,109.5195,109.3445,109.502,15654.0
2016-12-15 12:30:00,125.11,125.26,125.05,125.25,29989.0,109.4845,109.6158,109.432,109.607,29989.0
2016-12-15 12:40:00,125.23,125.28,125.15,125.17,17371.0,109.5895,109.6333,109.5195,109.537,17371.0
2016-12-15 12:50:00,125.16,125.22,125.06,125.1,16173.0,109.5283,109.5808,109.4408,109.4758,16173.0
2016-12-15 13:00:00,125.11,125.27,125.02,125.15,30227.0,109.4845,109.6245,109.4058,109.5195,30227.0
2016-12-15 13:10:00,125.16,125.17,125.08,125.08,26650.0,109.5283,109.537,109.4583,109.4583,26650.0
2016-12-15 13:20:00,125.06,125.07,124.78,124.78,16346.0,109.4408,109.4495,109.1957,109.1957,16346.0
2016-12-15 13:30:00,124.78,124.99,124.77,124.77,91589.0,109.1957,109.3795,109.187,109.187,91589.0
2016-12-15 13:40:00,124.77,124.85,124.32,124.33,20519.0,109.187,109.257,108.7932,108.8019,20519.0
2016-12-15 13:50:00,124.37,124.44,124.12,124.26,18760.0,108.8369,108.8982,108.6182,108.7407,18760.0
2016-12-15 14:00:00,124.18,124.5,124.17,124.46,17471.0,108.6707,108.9507,108.6619,108.9157,17471.0
2016-12-15 14:10:00,124.44,124.58,124.41,124.56,11154.0,108.8982,109.0207,108.8719,109.0032,11154.0
2016-12-15 14:20:00,124.54,124.65,124.5,124.64,22458.0,108.9857,109.082,108.9507,109.0732,22458.0
2016-12-15 14:30:00,124.63,124.72,124.52,124.54,25795.0,109.0645,109.1432,108.9682,108.9857,25795.0
2016-12-15 14:40:00,124.52,124.58,124.44,124.57,21661.0,108.9682,109.0207,108.8982,109.012,21661.0
2016-12-15 14:50:00,124.57,124.7,124.5,124.5,25618.0,109.012,109.1257,108.9507,108.9507,25618.0
2016-12-15 15:00:00,124.51,124.61,124.46,124.52,19336.0,108.9594,109.047,108.9157,108.9682,19336.0
2016-12-15 15:10:00,124.5,124.57,124.45,124.52,20151.0,108.9507,109.012,108.9069,108.9682,20151.0
2016-12-15 15:20:00,124.53,124.59,124.45,124.48,23562.0,108.977,109.0295,108.9069,108.9332,23562.0
2016-12-15 15:30:00,124.49,124.59,124.43,124.5,49613.0,108.9419,109.0295,108.8894,108.9507,49613.0
2016-12-15 15:40:00,124.51,124.61,124.42,124.43,49971.0,108.9594,109.047,108.8807,108.8894,49971.0
2016-12-15 15:50:00,124.43,124.63,124.43,124.58,148540.0,108.8894,109.0645,108.8894,109.0207,148540.0
2016-12-16 09:30:00,124.58,125.16,124.39,125.06,561935.0,109.0207,109.5283,108.8544,109.4408,561935.0
2016-12-16 09:40:00,125.07,125.13,123.89,124.18,109045.0,109.4495,109.502,108.4169,108.6707,109045.0
2016-12-16 09:50:00,124.14,124.47,123.92,124.3,38724.0,108.6357,108.9244,108.4431,108.7757,38724.0
2016-12-16 10:00:00,124.29,124.31,123.9,124.03,84845.0,108.7669,108.7844,108.4256,108.5394,84845.0
2016-12-16 10:10:00,124.03,124.15,123.86,124.03,47668.0,108.5394,108.6444,108.3906,108.5394,47668.0
2016-12-16 10:20:00,124.04,124.14,123.96,124.11,34604.0,108.5481,108.6357,108.4781,108.6094,34604.0
2016-12-16 10:30:00,124.1,124.22,123.91,124.22,30929.0,108.6007,108.7057,108.4344,108.7057,30929.0
2016-12-16 10:40:00,124.24,124.55,123.98,124.11,236538.0,108.7232,108.9945,108.4956,108.6094,236538.0
2016-12-16 10:50:00,124.11,124.35,124.11,124.25,194851.0,108.6094,108.8194,108.6094,108.7319,194851.0
2016-12-16 11:00:00,124.25,124.28,123.64,123.66,83977.0,108.7319,108.7582,108.1981,108.2156,83977.0
2016-12-16 11:10:00,123.68,123.75,123.31,123.47,66540.0,108.2331,108.2944,107.9093,108.0493,66540.0
2016-12-16 11:20:00,123.48,123.48,123.18,123.28,45590.0,108.0581,108.0581,107.7956,107.8831,45590.0
2016-12-16 11:30:00,123.29,123.44,123.21,123.35,33186.0,107.8918,108.0231,107.8218,107.9443,33186.0
2016-12-16 11:40:00,123.35,123.54,123.31,123.44,65053.0,107.9443,108.1106,107.9093,108.0231,65053.0
2016-12-16 11:50:00,123.44,123.58,123.26,123.37,66693.0,108.0231,108.1456,107.8656,107.9618,66693.0
2016-12-16 12:00:00,123.38,123.52,123.22,123.27,44060.0,107.9706,108.0931,107.8306,107.8743,44060.0
2016-12-16 12:10:00,123.27,123.29,122.98,123.04,46678.0,107.8743,107.8918,107.6205,107.673,46678.0
2016-12-16 12:20:00,123.04,123.07,122.72,122.97,55084.0,107.673,107.6993,107.393,107.6118,55084.0
2016-12-16 12:30:00,122.96,123.49,122.94,123.48,50558.0,107.603,108.0668,107.5855,108.0581,50558.0
2016-12-16 12:40:00,123.45,123.5,123.23,123.28,27106.0,108.0318,108.0756,107.8393,107.8831,27106.0
2016-12-16 12:50:00,123.28,123.29,122.88,122.95,39657.0,107.8831,107.8918,107.533,107.5943,39657.0
2016-12-16 13:00:00,122.95,122.99,122.81,122.96,28562.0,107.5943,107.6293,107.4718,107.603,28562.0
2016-12-16 13:10:00,122.96,122.98,122.88,122.92,19415.0,107.603,107.6205,107.533,107.568,19415.0
2016-12-16 13:20:00,122.9,122.97,122.71,122.75,33324.0,107.5505,107.6118,107.3843,107.4193,33324.0
2016-12-16 13:30:00,122.7,122.91,122.7,122.87,27303.0,107.3755,107.5593,107.3755,107.5243,27303.0
2016-12-16 13:40:00,122.89,122.91,122.65,122.76,38239.0,107.5418,107.5593,107.3318,107.428,38239.0
2016-12-16 13:50:00,122.76,122.96,122.72,122.86,33727.0,107.428,107.603,107.393,107.5155,33727.0
2016-12-16 14:00:00,122.87,122.93,122.67,122.88,31917.0,107.5243,107.5768,107.3493,107.533,31917.0
2016-12-16 14:10:00,122.87,122.92,122.65,122.75,30991.0,107.5243,107.568,107.3318,107.4193,30991.0
2016-12-16 14:20:00,122.73,122.74,122.46,122.49,42666.0,107.4018,107.4105,107.1655,107.1917,42666.0
2016-12-16 14:30:00,122.5,122.75,122.44,122.69,58800.0,107.2005,107.4193,107.148,107.3668,58800.0
2016-12-16 14:40:00,122.68,122.83,122.55,122.73,95878.0,107.358,107.4893,107.2442,107.4018,95878.0
2016-12-16 14:50:00,122.74,122.91,122.65,122.9,40381.0,107.4105,107.5593,107.3318,107.5505,40381.0
2016-12-16 15:00:00,122.9,122.93,122.77,122.77,31342.0,107.5505,107.5768,107.4368,107.4368,31342.0
2016-12-16 15:10:00,122.76,122.77,122.66,122.69,40841.0,107.428,107.4368,107.3405,107.3668,40841.0
2016-12-16 15:20:00,122.72,122.99,122.66,122.96,46926.0,107.393,107.6293,107.3405,107.603,46926.0
2016-12-16 15:30:00,122.98,123.08,122.94,123.05,144403.0,107.6205,107.708,107.5855,107.6818,144403.0
2016-12-16 15:40:00,123.05,123.14,122.94,123.01,174764.0,107.6818,107.7606,107.5855,107.6468,174764.0
2016-12-16 15:50:00,123.01,123.08,122.81,123.0,257730.0,107.6468,107.708,107.4718,107.638,257730.0
2016-12-19 09:30:00,123.23,123.72,123.16,123.45,64026.0,107.8393,108.2681,107.7781,108.0318,64026.0
2016-12-19 09:40:00,123.42,124.35,123.37,124.29,32466.0,108.0056,108.8194,107.9618,108.7669,32466.0
2016-12-19 09:50:00,124.26,124.34,124.05,124.33,83190.0,108.7407,108.8107,108.5569,108.8019,83190.0
2016-12-19 10:00:00,124.31,124.44,123.77,123.82,83765.0,108.7844,108.8982,108.3119,108.3556,83765.0
2016-12-19 10:10:00,123.84,124.09,123.71,123.72,116641.0,108.3731,108.5919,108.2594,108.2681,116641.0
2016-12-19 10:20:00,123.72,123.84,123.71,123.71,32486.0,108.2681,108.3731,108.2594,108.2594,32486.0
2016-12-19 10:30:00,123.71,123.98,123.7,123.72,58163.0,108.2594,108.4956,108.2506,108.2681,58163.0
2016-12-19 10:40:00,123.76,123.83,123.57,123.68,89076.0,108.3031,108.3644,108.1369,108.2331,89076.0
2016-12-19 10:50:00,123.68,123.73,123.63,123.68,41508.0,108.2331,108.2769,108.1894,108.2331,41508.0
2016-12-19 11:00:00,123.67,123.74,123.54,123.71,48776.0,108.2244,108.2856,108.1106,108.2594,48776.0
2016-12-19 11:10:00,123.69,124.0,123.69,123.98,33448.0,108.2419,108.5131,108.2419,108.4956,33448.0
2016-12-19 11:20:00,123.97,124.01,123.7,123.8,36114.0,108.4869,108.5219,108.2506,108.3381,36114.0
2016-12-19 11:30:00,123.81,124.02,123.77,123.89,38792.0,108.3469,108.5306,108.3119,108.4169,38792.0
2016-12-19 11:40:00,123.88,123.96,123.85,123.95,27749.0,108.4081,108.4781,108.3819,108.4694,27749.0
2016-12-19 11:50:00,123.95,124.03,123.93,123.94,41813.0,108.4694,108.5394,108.4519,108.4606,41813.0
2016-12-19 12:00:00,123.93,124.02,123.85,123.93,120354.0,108.4519,108.5306,108.3819,108.4519,120354.0
2016-12-19 12:10:00,123.93,124.04,123.84,124.03,110646.0,108.4519,108.5481,108.3731,108.5394,110646.0
2016-12-19 12:20:00,124.02,124.24,123.99,124.13,54919.0,108.5306,108.7232,108.5044,108.6269,54919.0
2016-12-19 12:30:00,124.15,124.32,124.12,124.18,50518.0,108.6444,108.7932,108.6182,108.6707,50518.0
2016-12-19 12:40:00,124.18,124.29,124.14,124.2,63859.0,108.6707,108.7669,108.6357,108.6882,63859.0
2016-12-19 12:50:00,124.23,124.38,124.2,124.37,44176.0,108.7144,108.8457,108.6882,108.8369,44176.0
2016-12-19 13:00:00,124.39,124.43,124.08,124.13,148731.0,108.8544,108.8894,108.5832,108.6269,148731.0
2016-12-19 13:10:00,124.14,124.2,124.0,124.14,44935.0,108.6357,108.6882,108.5131,108.6357,44935.0
2016-12-19 13:20:00,124.14,124.16,124.04,124.08,23754.0,108.6357,108.6532,108.5481,108.5832,23754.0
2016-12-19 13:30:00,124.07,124.15,123.95,123.95,48830.0,108.5744,108.6444,108.4694,108.4694,48830.0
2016-12-19 13:40:00,123.93,124.1,123.88,124.06,25833.0,108.4519,108.6007,108.4081,108.5657,25833.0
2016-12-19 13:50:00,124.08,124.15,124.05,124.13,18103.0,108.5832,108.6444,108.5569,108.6269,18103.0
2016-12-19 14:00:00,124.13,124.16,124.04,124.09,26999.0,108.6269,108.6532,108.5481,108.5919,26999.0
2016-12-19 14:10:00,124.11,124.13,123.92,123.95,22187.0,108.6094,108.6269,108.4431,108.4694,22187.0
2016-12-19 14:20:00,123.95,123.95,123.77,123.79,21217.0,108.4694,108.4694,108.3119,108.3294,21217.0
2016-12-19 14:30:00,123.79,123.79,123.5,123.53,37607.0,108.3294,108.3294,108.0756,108.1018,37607.0
2016-12-19 14:40:00,123.53,123.63,123.33,123.61,63690.0,108.1018,108.1894,107.9268,108.1719,63690.0
2016-12-19 14:50:00,123.61,123.71,123.6,123.65,27001.0,108.1719,108.2594,108.1631,108.2069,27001.0
2016-12-19 15:00:00,123.65,123.72,123.6,123.65,36857.0,108.2069,108.2681,108.1631,108.2069,36857.0
2016-12-19 15:10:00,123.65,123.71,123.59,123.61,34503.0,108.2069,108.2594,108.1544,108.1719,34503.0
2016-12-19 15:20:00,123.61,123.65,123.47,123.61,36524.0,108.1719,108.2069,108.0493,108.1719,36524.0
2016-12-19 15:30:00,123.62,123.63,123.45,123.58,81262.0,108.1806,108.1894,108.0318,108.1456,81262.0
2016-12-19 15:40:00,123.57,123.64,123.4,123.4,72738.0,108.1369,108.1981,107.9881,107.9881,72738.0
2016-12-19 15:50:00,123.41,123.7,123.4,123.67,163220.0,107.9968,108.2506,107.9881,108.2244,163220.0
2016-12-20 09:30:00,124.04,124.27,123.41,123.49,58404.0,108.5481,108.7494,107.9968,108.0668,58404.0
2016-12-20 09:40:00,123.48,123.7,123.41,123.41,36639.0,108.0581,108.2506,107.9968,107.9968,36639.0
2016-12-20 09:50:00,123.42,123.52,123.21,123.32,47492.0,108.0056,108.0931,107.8218,107.9181,47492.0
2016-12-20 10:00:00,123.33,123.47,123.24,123.41,26702.0,107.9268,108.0493,107.8481,107.9968,26702.0
2016-12-20 10:10:00,123.41,123.52,123.34,123.46,51039.0,107.9968,108.0931,107.9356,108.0406,51039.0
2016-12-20 10:20:00,123.43,123.5,123.2,123.34,53473.0,108.0143,108.0756,107.8131,107.9356,53473.0
2016-12-20 10:30:00,123.32,123.32,123.08,123.18,54803.0,107.9181,107.9181,107.708,107.7956,54803.0
2016-12-20 10:40:00,123.19,123.36,123.18,123.2,37676.0,107.8043,107.9531,107.7956,107.8131,37676.0
2016-12-20 10:50:00,123.22,123.28,123.08,123.08,38102.0,107.8306,107.8831,107.708,107.708,38102.0
2016-12-20 11:00:00,123.11,123.21,123.09,123.21,38586.0,107.7343,107.8218,107.7168,107.8218,38586.0
2016-12-20 11:10:00,123.19,123.32,123.18,123.32,31090.0,107.8043,107.9181,107.7956,107.9181,31090.0
2016-12-20 11:20:00,123.32,123.51,123.24,123.3,76442.0,107.9181,108.0843,107.8481,107.9006,76442.0
2016-12-20 11:30:00,123.29,123.38,123.16,123.31,38649.0,107.8918,107.9706,107.7781,107.9093,38649.0
2016-12-20 11:40:00,123.31,123.49,123.24,123.47,29457.0,107.9093,108.0668,107.8481,108.0493,29457.0
2016-12-20 11:50:00,123.47,123.49,123.08,123.14,35537.0,108.0493,108.0668,107.708,107.7606,35537.0
2016-12-20 12:00:00,123.16,123.29,123.1,123.27,33382.0,107.7781,107.8918,107.7256,107.8743,33382.0
2016-12-20 12:10:00,123.27,123.46,123.26,123.42,90583.0,107.8743,108.0406,107.8656,108.0056,90583.0
2016-12-20 12:20:00,123.42,123.44,123.24,123.27,87242.0,108.0056,108.0231,107.8481,107.8743,87242.0
2016-12-20 12:30:00,123.26,123.34,123.25,123.27,40511.0,107.8656,107.9356,107.8568,107.8743,40511.0
2016-12-20 12:40:00,123.28,123.34,123.25,123.29,33805.0,107.8831,107.9356,107.8568,107.8918,33805.0
2016-12-20 12:50:00,123.28,123.3,123.25,123.25,19775.0,107.8831,107.9006,107.8568,107.8568,19775.0
2016-12-20 13:00:00,123.26,123.32,123.24,123.28,33753.0,107.8656,107.9181,107.8481,107.8831,33753.0
2016-12-20 13:10:00,123.3,123.33,123.14,123.15,93576.0,107.9006,107.9268,107.7606,107.7693,93576.0
2016-12-20 13:20:00,123.17,123.46,123.14,123.41,63184.0,107.7868,108.0406,107.7606,107.9968,63184.0
2016-12-20 13:30:00,123.41,123.62,123.35,123.56,173375.0,107.9968,108.1806,107.9443,108.1281,173375.0
2016-12-20 13:40:00,123.54,123.83,123.53,123.7,74761.0,108.1106,108.3644,108.1018,108.2506,74761.0
2016-12-20 13:50:00,123.72,123.73,123.48,123.55,101710.0,108.2681,108.2769,108.0581,108.1193,101710.0
2016-12-20 14:00:00,123.55,123.6,123.44,123.45,63318.0,108.1193,108.1631,108.0231,108.0318,63318.0
2016-12-20 14:10:00,123.45,123.46,123.1,123.13,81851.0,108.0318,108.0406,107.7256,107.7518,81851.0
2016-12-20 14:20:00,123.13,123.33,123.01,123.23,65672.0,107.7518,107.9268,107.6468,107.8393,65672.0
2016-12-20 14:30:00,123.25,123.31,123.03,123.27,77325.0,107.8568,107.9093,107.6643,107.8743,77325.0
2016-12-20 14:40:00,123.28,123.48,123.27,123.29,106760.0,107.8831,108.0581,107.8743,107.8918,106760.0
2016-12-20 14:50:00,123.27,123.37,123.18,123.32,51465.0,107.8743,107.9618,107.7956,107.9181,51465.0
2016-12-20 15:00:00,123.33,123.4,123.3,123.34,77801.0,107.9268,107.9881,107.9006,107.9356,77801.0
2016-12-20 15:10:00,123.34,123.5,123.31,123.42,72781.0,107.9356,108.0756,107.9093,108.0056,72781.0
2016-12-20 15:20:00,123.41,123.59,123.39,123.56,56346.0,107.9968,108.1544,107.9793,108.1281,56346.0
2016-12-20 15:30:00,123.59,123.93,123.5,123.71,177475.0,108.1544,108.4519,108.0756,108.2594,177475.0
2016-12-20 15:40:00,123.69,123.87,123.6,123.75,142276.0,108.2419,108.3994,108.1631,108.2944,142276.0
2016-12-20 15:50:00,123.75,124.16,123.74,124.11,311449.0,108.2944,108.6532,108.2856,108.6094,311449.0
2016-12-21 09:30:00,118.55,119.5,118.03,118.45,669193.0,103.7438,104.5752,103.2888,103.6563,669193.0
2016-12-21 09:40:00,118.5,119.32,118.0,118.93,373714.0,103.7001,104.4176,103.2625,104.0764,373714.0
2016-12-21 09:50:00,118.94,119.9,118.94,119.59,324917.0,104.0851,104.9252,104.0851,104.6539,324917.0
2016-12-21 10:00:00,119.7,119.98,118.66,118.86,244819.0,104.7502,104.9952,103.8401,104.0151,244819.0
2016-12-21 10:10:00,118.89,119.15,118.35,118.9,173105.0,104.0414,104.2689,103.5688,104.0501,173105.0
2016-12-21 10:20:00,118.82,119.09,118.6,118.73,97890.0,103.9801,104.2164,103.7876,103.9013,97890.0
2016-12-21 10:30:00,118.72,119.24,118.72,119.19,99347.0,103.8926,104.3476,103.8926,104.3039,99347.0
2016-12-21 10:40:00,119.21,119.48,118.97,119.16,120125.0,104.3214,104.5577,104.1114,104.2776,120125.0
2016-12-21 10:50:00,119.16,119.2,118.69,118.7,100905.0,104.2776,104.3126,103.8663,103.8751,100905.0
2016-12-21 11:00:00,118.7,119.08,118.44,118.8,229072.0,103.8751,104.2076,103.6476,103.9626,229072.0
2016-12-21 11:10:00,118.8,119.22,118.75,119.05,84112.0,103.9626,104.3301,103.9188,104.1814,84112.0
2016-12-21 11:20:00,119.04,119.04,118.8,118.89,84775.0,104.1726,104.1726,103.9626,104.0414,84775.0
2016-12-21 11:30:00,118.91,119.0,118.81,118.89,54044.0,104.0589,104.1376,103.9713,104.0414,54044.0
2016-12-21 11:40:00,118.88,118.94,118.75,118.81,45765.0,104.0326,104.0851,103.9188,103.9713,45765.0
2016-12-21 11:50:00,118.81,118.95,118.69,118.86,73561.0,103.9713,104.0939,103.8663,104.0151,73561.0
2016-12-21 12:00:00,118.83,118.89,118.72,118.86,46828.0,103.9888,104.0414,103.8926,104.0151,46828.0
2016-12-21 12:10:00,118.85,118.94,118.79,118.83,41486.0,104.0063,104.0851,103.9538,103.9888,41486.0
2016-12-21 12:20:00,118.86,118.93,118.73,118.93,41814.0,104.0151,104.0764,103.9013,104.0764,41814.0
2016-12-21 12:30:00,118.91,119.0,118.84,118.85,55049.0,104.0589,104.1376,103.9976,104.0063,55049.0
2016-12-21 12:40:00,118.86,118.97,118.77,118.77,48862.0,104.0151,104.1114,103.9363,103.9363,48862.0
2016-12-21 12:50:00,118.78,118.81,118.48,118.56,99838.0,103.9451,103.9713,103.6826,103.7526,99838.0
2016-12-21 13:00:00,118.6,118.74,118.46,118.5,83233.0,103.7876,103.9101,103.6651,103.7001,83233.0
2016-12-21 13:10:00,118.5,118.51,118.01,118.17,84496.0,103.7001,103.7088,103.2713,103.4113,84496.0
2016-12-21 13:20:00,118.16,118.25,117.73,117.97,179318.0,103.4025,103.4813,103.0262,103.2363,179318.0
2016-12-21 13:30:00,118.0,118.2,117.96,118.07,60166.0,103.2625,103.4375,103.2275,103.3238,60166.0
2016-12-21 13:40:00,118.06,118.08,117.85,117.88,63261.0,103.315,103.3325,103.1312,103.1575,63261.0
2016-12-21 13:50:00,117.86,118.02,117.86,117.93,69807.0,103.14,103.28,103.14,103.2013,69807.0
2016-12-21 14:00:00,117.93,117.98,117.72,117.76,61630.0,103.2013,103.245,103.0175,103.0525,61630.0
2016-12-21 14:10:00,117.78,117.97,117.6,117.87,64240.0,103.07,103.2363,102.9125,103.1487,64240.0
2016-12-21 14:20:00,117.9,117.92,117.67,117.85,46788.0,103.175,103.1925,102.9737,103.1312,46788.0
2016-12-21 14:30:00,117.86,118.06,117.72,118.05,61449.0,103.14,103.315,103.0175,103.3063,61449.0
2016-12-21 14:40:00,118.05,118.05,117.87,118.0,90873.0,103.3063,103.3063,103.1487,103.2625,90873.0
2016-12-21 14:50:00,117.97,118.16,117.8,118.12,100492.0,103.2363,103.4025,103.0875,103.3675,100492.0
2016-12-21 15:00:00,118.11,118.17,117.69,117.7,116822.0,103.3588,103.4113,102.9912,103.0,116822.0
2016-12-21 15:10:00,117.7,117.95,117.64,117.82,153275.0,103.0,103.2188,102.9475,103.105,153275.0
2016-12-21 15:20:00,117.79,118.08,117.79,118.02,164567.0,103.0787,103.3325,103.0787,103.28,164567.0
2016-12-21 15:30:00,118.02,118.1,117.93,117.96,135210.0,103.28,103.35,103.2013,103.2275,135210.0
2016-12-21 15:40:00,117.96,118.11,117.91,117.95,192804.0,103.2275,103.3588,103.1838,103.2188,192804.0
2016-12-21 15:50:00,117.94,118.07,117.86,117.88,279228.0,103.21,103.3238,103.14,103.1575,279228.0
2016-12-22 09:30:00,118.06,118.63,117.61,117.61,156769.0,103.315,103.8138,102.9212,102.9212,156769.0
2016-12-22 09:40:00,117.57,117.76,117.19,117.73,88515.0,102.8862,103.0525,102.5537,103.0262,88515.0
2016-12-22 09:50:00,117.72,117.99,117.5,117.75,114722.0,103.0175,103.2538,102.825,103.0437,114722.0
2016-12-22 10:00:00,117.75,117.81,117.36,117.38,94735.0,103.0437,103.0962,102.7024,102.7199,94735.0
2016-12-22 10:10:00,117.37,117.54,117.36,117.44,45305.0,102.7112,102.86,102.7024,102.7725,45305.0
2016-12-22 10:20:00,117.41,117.42,117.2,117.24,70647.0,102.7462,102.7549,102.5624,102.5974,70647.0
2016-12-22 10:30:00,117.26,117.39,117.15,117.27,84308.0,102.6149,102.7287,102.5187,102.6237,84308.0
2016-12-22 10:40:00,117.27,117.47,117.17,117.47,68295.0,102.6237,102.7987,102.5362,102.7987,68295.0
2016-12-22 10:50:00,117.47,117.63,117.45,117.53,97344.0,102.7987,102.9387,102.7812,102.8512,97344.0
2016-12-22 11:00:00,117.51,117.69,117.43,117.67,41205.0,102.8337,102.9912,102.7637,102.9737,41205.0
2016-12-22 11:10:00,117.67,117.68,117.54,117.65,46169.0,102.9737,102.9825,102.86,102.9562,46169.0
2016-12-22 11:20:00,117.65,117.66,117.29,117.29,36755.0,102.9562,102.965,102.6412,102.6412,36755.0
2016-12-22 11:30:00,117.28,117.36,117.16,117.18,28390.0,102.6324,102.7024,102.5274,102.5449,28390.0
2016-12-22 11:40:00,117.16,117.24,117.1,117.18,16984.0,102.5274,102.5974,102.4749,102.5449,16984.0
2016-12-22 11:50:00,117.16,117.27,117.08,117.25,25533.0,102.5274,102.6237,102.4574,102.6062,25533.0
2016-12-22 12:00:00,117.24,117.25,117.02,117.03,23797.0,102.5974,102.6062,102.4049,102.4137,23797.0
2016-12-22 12:10:00,117.02,117.15,117.01,117.12,22428.0,102.4049,102.5187,102.3962,102.4924,22428.0
2016-12-22 12:20:00,117.12,117.24,117.05,117.24,23460.0,102.4924,102.5974,102.4312,102.5974,23460.0
2016-12-22 12:30:00,117.24,117.31,117.15,117.15,19010.0,102.5974,102.6587,102.5187,102.5187,19010.0
2016-12-22 12:40:00,117.16,117.26,117.16,117.25,20187.0,102.5274,102.6149,102.5274,102.6062,20187.0
2016-12-22 12:50:00,117.25,117.29,117.2,117.2,17976.0,102.6062,102.6412,102.5624,102.5624,17976.0
2016-12-22 13:00:00,117.2,117.25,117.19,117.23,49374.0,102.5624,102.6062,102.5537,102.5887,49374.0
2016-12-22 13:10:00,117.24,117.3,117.21,117.3,26372.0,102.5974,102.6499,102.5712,102.6499,26372.0
2016-12-22 13:20:00,117.31,117.38,117.31,117.36,29202.0,102.6587,102.7199,102.6587,102.7024,29202.0
2016-12-22 13:30:00,117.36,117.64,117.34,117.64,64948.0,102.7024,102.9475,102.6849,102.9475,64948.0
2016-12-22 13:40:00,117.62,117.75,117.6,117.7,39077.0,102.93,103.0437,102.9125,103.0,39077.0
2016-12-22 13:50:00,117.7,117.7,117.58,117.63,47335.0,103.0,103.0,102.895,102.9387,47335.0
2016-12-22 14:00:00,117.65,117.67,117.45,117.47,40965.0,102.9562,102.9737,102.7812,102.7987,40965.0
2016-12-22 14:10:00,117.47,117.6,117.47,117.56,21801.0,102.7987,102.9125,102.7987,102.8775,21801.0
2016-12-22 14:20:00,117.57,117.72,117.57,117.67,26859.0,102.8862,103.0175,102.8862,102.9737,26859.0
2016-12-22 14:30:00,117.67,117.71,117.67,117.69,23471.0,102.9737,103.0087,102.9737,102.9912,23471.0
2016-12-22 14:40:00,117.68,117.7,117.66,117.7,30611.0,102.9825,103.0,102.965,103.0,30611.0
2016-12-22 14:50:00,117.7,117.72,117.67,117.67,29975.0,103.0,103.0175,102.9737,102.9737,29975.0
2016-12-22 15:00:00,117.68,117.81,117.58,117.64,84763.0,102.9825,103.0962,102.895,102.9475,84763.0
2016-12-22 15:10:00,117.64,117.71,117.5,117.69,64895.0,102.9475,103.0087,102.825,102.9912,64895.0
2016-12-22 15:20:00,117.68,117.73,117.67,117.73,36515.0,102.9825,103.0262,102.9737,103.0262,36515.0
2016-12-22 15:30:00,117.72,117.75,117.66,117.71,42026.0,103.0175,103.0437,102.965,103.0087,42026.0
2016-12-22 15:40:00,117.72,117.79,117.66,117.68,64765.0,103.0175,103.0787,102.965,102.9825,64765.0
2016-12-22 15:50:00,117.69,117.81,117.63,117.77,149069.0,102.9912,103.0962,102.9387,103.0612,149069.0
2016-12-23 09:30:00,117.4,117.88,117.11,117.77,127869.0,102.7374,103.1575,102.4837,103.0612,127869.0
2016-12-23 09:40:00,117.77,118.1,117.73,118.09,46989.0,103.0612,103.35,103.0262,103.3413,46989.0
2016-12-23 09:50:00,118.07,118.21,117.96,118.06,43874.0,103.3238,103.4463,103.2275,103.315,43874.0
2016-12-23 10:00:00,118.08,118.18,117.64,117.64,27774.0,103.3325,103.42,102.9475,102.9475,27774.0
2016-12-23 10:10:00,117.64,117.82,117.57,117.76,26156.0,102.9475,103.105,102.8862,103.0525,26156.0
2016-12-23 10:20:00,117.74,117.95,117.69,117.91,21709.0,103.035,103.2188,102.9912,103.1838,21709.0
2016-12-23 10:30:00,117.9,118.0,117.86,117.86,30593.0,103.175,103.2625,103.14,103.14,30593.0
2016-12-23 10:40:00,117.86,117.89,117.76,117.84,36755.0,103.14,103.1662,103.0525,103.1225,36755.0
2016-12-23 10:50:00,117.84,117.97,117.81,117.95,35062.0,103.1225,103.2363,103.0962,103.2188,35062.0
2016-12-23 11:00:00,117.95,118.01,117.74,117.76,75628.0,103.2188,103.2713,103.035,103.0525,75628.0
2016-12-23 11:10:00,117.76,117.81,117.5,117.5,21698.0,103.0525,103.0962,102.825,102.825,21698.0
2016-12-23 11:20:00,117.5,117.64,117.43,117.57,29556.0,102.825,102.9475,102.7637,102.8862,29556.0
2016-12-23 11:30:00,117.57,117.63,117.55,117.55,18739.0,102.8862,102.9387,102.8687,102.8687,18739.0
2016-12-23 11:40:00,117.55,117.63,117.52,117.61,19644.0,102.8687,102.9387,102.8425,102.9212,19644.0
2016-12-23 11:50:00,117.61,117.78,117.61,117.61,20355.0,102.9212,103.07,102.9212,102.9212,20355.0
2016-12-23 12:00:00,117.63,117.7,117.61,117.67,24607.0,102.9387,103.0,102.9212,102.9737,24607.0
2016-12-23 12:10:00,117.68,117.7,117.61,117.64,20626.0,102.9825,103.0,102.9212,102.9475,20626.0
2016-12-23 12:20:00,117.64,117.67,117.61,117.65,13083.0,102.9475,102.9737,102.9212,102.9562,13083.0
2016-12-23 12:30:00,117.65,117.65,117.57,117.62,27868.0,102.9562,102.9562,102.8862,102.93,27868.0
2016-12-23 12:40:00,117.62,117.64,117.57,117.63,41107.0,102.93,102.9475,102.8862,102.9387,41107.0
2016-12-23 12:50:00,117.63,117.63,117.57,117.61,23884.0,102.9387,102.9387,102.8862,102.9212,23884.0
2016-12-23 13:00:00,117.61,117.65,117.59,117.63,23848.0,102.9212,102.9562,102.9037,102.9387,23848.0
2016-12-23 13:10:00,117.64,117.64,117.6,117.62,23618.0,102.9475,102.9475,102.9125,102.93,23618.0
2016-12-23 13:20:00,117.62,117.65,117.52,117.52,30984.0,102.93,102.9562,102.8425,102.8425,30984.0
2016-12-23 13:30:00,117.51,117.53,117.47,117.49,19486.0,102.8337,102.8512,102.7987,102.8162,19486.0
2016-12-23 13:40:00,117.47,117.62,117.45,117.6,34011.0,102.7987,102.93,102.7812,102.9125,34011.0
2016-12-23 13:50:00,117.6,117.62,117.53,117.59,58103.0,102.9125,102.93,102.8512,102.9037,58103.0
2016-12-23 14:00:00,117.59,117.63,117.57,117.61,35689.0,102.9037,102.9387,102.8862,102.9212,35689.0
2016-12-23 14:10:00,117.61,117.62,117.58,117.6,41432.0,102.9212,102.93,102.895,102.9125,41432.0
2016-12-23 14:20:00,117.6,117.61,117.49,117.51,87005.0,102.9125,102.9212,102.8162,102.8337,87005.0
2016-12-23 14:30:00,117.49,117.49,117.4,117.49,32871.0,102.8162,102.8162,102.7374,102.8162,32871.0
2016-12-23 14:40:00,117.49,117.49,117.32,117.34,13444.0,102.8162,102.8162,102.6674,102.6849,13444.0
2016-12-23 14:50:00,117.33,117.37,117.29,117.37,27217.0,102.6762,102.7112,102.6412,102.7112,27217.0
2016-12-23 15:00:00,117.38,117.45,117.34,117.39,21732.0,102.7199,102.7812,102.6849,102.7287,21732.0
2016-12-23 15:10:00,117.39,117.43,117.37,117.42,17995.0,102.7287,102.7637,102.7112,102.7549,17995.0
2016-12-23 15:20:00,117.42,117.51,117.4,117.42,29439.0,102.7549,102.8337,102.7374,102.7549,29439.0
2016-12-23 15:30:00,117.42,117.49,117.41,117.41,26374.0,102.7549,102.8162,102.7462,102.7462,26374.0
2016-12-23 15:40:00,117.42,117.43,117.37,117.39,34559.0,102.7549,102.7637,102.7112,102.7287,34559.0
2016-12-23 15:50:00,117.39,117.5,117.38,117.48,90760.0,102.7287,102.825,102.7199,102.8075,90760.0
2016-12-27 09:30:00,117.36,118.3,117.21,118.3,94521.0,102.7024,103.525,102.5712,103.525,94521.0
2016-12-27 09:40:00,118.26,118.48,117.99,118.44,55539.0,103.49,103.6826,103.2538,103.6476,55539.0
2016-12-27 09:50:00,118.43,118.45,118.32,118.34,24598.0,103.6388,103.6563,103.5425,103.56,24598.0
2016-12-27 10:00:00,118.35,118.38,118.24,118.25,30629.0,103.5688,103.595,103.4725,103.4813,30629.0
2016-12-27 10:10:00,118.25,118.25,118.03,118.08,27715.0,103.4813,103.4813,103.2888,103.3325,27715.0
2016-12-27 10:20:00,118.09,118.13,117.91,118.04,30954.0,103.3413,103.3763,103.1838,103.2975,30954.0
2016-12-27 10:30:00,118.03,118.23,118.03,118.19,31118.0,103.2888,103.4638,103.2888,103.4288,31118.0
2016-12-27 10:40:00,118.2,118.21,118.11,118.11,23131.0,103.4375,103.4463,103.3588,103.3588,23131.0
2016-12-27 10:50:00,118.12,118.15,118.08,118.1,17440.0,103.3675,103.3938,103.3325,103.35,17440.0
2016-12-27 11:00:00,118.13,118.18,118.08,118.08,18591.0,103.3763,103.42,103.3325,103.3325,18591.0
2016-12-27 11:10:00,118.11,118.13,117.94,117.97,25060.0,103.3588,103.3763,103.21,103.2363,25060.0
2016-12-27 11:20:00,117.98,117.98,117.67,117.67,33556.0,103.245,103.245,102.9737,102.9737,33556.0
2016-12-27 11:30:00,117.71,117.74,117.61,117.61,29961.0,103.0087,103.035,102.9212,102.9212,29961.0
2016-12-27 11:40:00,117.65,117.91,117.55,117.85,33764.0,102.9562,103.1838,102.8687,103.1312,33764.0
2016-12-27 11:50:00,117.84,117.94,117.81,117.84,19032.0,103.1225,103.21,103.0962,103.1225,19032.0
2016-12-27 12:00:00,117.85,117.85,117.73,117.8,29911.0,103.1312,103.1312,103.0262,103.0875,29911.0
2016-12-27 12:10:00,117.81,117.81,117.74,117.75,13203.0,103.0962,103.0962,103.035,103.0437,13203.0
2016-12-27 12:20:00,117.76,117.83,117.75,117.75,14145.0,103.0525,103.1137,103.0437,103.0437,14145.0
2016-12-27 12:30:00,117.75,117.81,117.73,117.77,27442.0,103.0437,103.0962,103.0262,103.0612,27442.0
2016-12-27 12:40:00,117.75,117.78,117.68,117.78,22470.0,103.0437,103.07,102.9825,103.07,22470.0
2016-12-27 12:50:00,117.79,117.79,117.72,117.72,7016.0,103.0787,103.0787,103.0175,103.0175,7016.0
2016-12-27 13:00:00,117.73,117.78,117.66,117.78,15048.0,103.0262,103.07,102.965,103.07,15048.0
2016-12-27 13:10:00,117.78,117.8,117.69,117.7,11624.0,103.07,103.0875,102.9912,103.0,11624.0
2016-12-27 13:20:00,117.7,117.74,117.64,117.7,14140.0,103.0,103.035,102.9475,103.0,14140.0
2016-12-27 13:30:00,117.7,117.75,117.7,117.75,14542.0,103.0,103.0437,103.0,103.0437,14542.0
2016-12-27 13:40:00,117.74,117.74,117.58,117.62,11620.0,103.035,103.035,102.895,102.93,11620.0
2016-12-27 13:50:00,117.61,117.68,117.59,117.64,12775.0,102.9212,102.9825,102.9037,102.9475,12775.0
2016-12-27 14:00:00,117.65,117.68,117.59,117.63,13885.0,102.9562,102.9825,102.9037,102.9387,13885.0
2016-12-27 14:10:00,117.64,117.66,117.62,117.64,15482.0,102.9475,102.965,102.93,102.9475,15482.0
2016-12-27 14:20:00,117.64,117.65,117.61,117.62,15108.0,102.9475,102.9562,102.9212,102.93,15108.0
2016-12-27 14:30:00,117.62,117.63,117.58,117.61,14485.0,102.93,102.9387,102.895,102.9212,14485.0
2016-12-27 14:40:00,117.6,117.64,117.57,117.6,11525.0,102.9125,102.9475,102.8862,102.9125,11525.0
2016-12-27 14:50:00,117.6,117.6,117.53,117.55,16341.0,102.9125,102.9125,102.8512,102.8687,16341.0
2016-12-27 15:00:00,117.55,117.64,117.54,117.62,17931.0,102.8687,102.9475,102.86,102.93,17931.0
2016-12-27 15:10:00,117.63,117.63,117.55,117.58,17107.0,102.9387,102.9387,102.8687,102.895,17107.0
2016-12-27 15:20:00,117.58,117.62,117.57,117.61,24391.0,102.895,102.93,102.8862,102.9212,24391.0
2016-12-27 15:30:00,117.62,117.77,117.56,117.73,211202.0,102.93,103.0612,102.8775,103.0262,211202.0
2016-12-27 15:40:00,117.72,117.75,117.61,117.63,59793.0,103.0175,103.0437,102.9212,102.9387,59793.0
2016-12-27 15:50:00,117.64,117.67,117.55,117.57,77573.0,102.9475,102.9737,102.8687,102.8862,77573.0
2016-12-28 09:30:00,118.0,118.0,117.46,117.62,68908.0,103.2625,103.2625,102.79,102.93,68908.0
2016-12-28 09:40:00,117.6,117.63,117.27,117.34,32397.0,102.9125,102.9387,102.6237,102.6849,32397.0
2016-12-28 09:50:00,117.34,117.34,117.04,117.13,35455.0,102.6849,102.6849,102.4224,102.5012,35455.0
2016-12-28 10:00:00,117.13,117.15,116.8,116.81,61608.0,102.5012,102.5187,102.2124,102.2211,61608.0
2016-12-28 10:10:00,116.8,116.94,116.67,116.73,30945.0,102.2124,102.3349,102.0986,102.1511,30945.0
2016-12-28 10:20:00,116.74,116.8,116.62,116.67,35720.0,102.1599,102.2124,102.0549,102.0986,35720.0
2016-12-28 10:30:00,116.66,116.86,116.64,116.8,27927.0,102.0899,102.2649,102.0724,102.2124,27927.0
2016-12-28 10:40:00,116.8,116.82,116.62,116.63,29280.0,102.2124,102.2299,102.0549,102.0636,29280.0
2016-12-28 10:50:00,116.63,116.73,116.59,116.7,40667.0,102.0636,102.1511,102.0286,102.1249,40667.0
2016-12-28 11:00:00,116.7,116.71,116.51,116.51,53289.0,102.1249,102.1336,101.9586,101.9586,53289.0
2016-12-28 11:10:00,116.52,116.63,116.51,116.54,54393.0,101.9674,102.0636,101.9586,101.9849,54393.0
2016-12-28 11:20:00,116.54,116.86,116.49,116.79,75316.0,101.9849,102.2649,101.9411,102.2036,75316.0
2016-12-28 11:30:00,116.78,116.84,116.72,116.72,28626.0,102.1949,102.2474,102.1424,102.1424,28626.0
2016-12-28 11:40:00,116.73,116.77,116.67,116.69,28419.0,102.1511,102.1861,102.0986,102.1161,28419.0
2016-12-28 11:50:00,116.68,116.7,116.56,116.56,17160.0,102.1074,102.1249,102.0024,102.0024,17160.0
2016-12-28 12:00:00,116.54,116.55,116.41,116.43,39721.0,101.9849,101.9936,101.8711,101.8886,39721.0
2016-12-28 12:10:00,116.42,116.47,116.38,116.47,24282.0,101.8798,101.9236,101.8448,101.9236,24282.0
2016-12-28 12:20:00,116.46,116.48,116.38,116.44,23121.0,101.9148,101.9323,101.8448,101.8973,23121.0
2016-12-28 12:30:00,116.44,116.44,116.3,116.32,22573.0,101.8973,101.8973,101.7748,101.7923,22573.0
2016-12-28 12:40:00,116.31,116.32,116.09,116.2,30626.0,101.7836,101.7923,101.5911,101.6873,30626.0
2016-12-28 12:50:00,116.23,116.31,116.22,116.3,20484.0,101.7136,101.7836,101.7048,101.7748,20484.0
2016-12-28 13:00:00,116.3,116.31,116.23,116.28,18844.0,101.7748,101.7836,101.7136,101.7573,18844.0
2016-12-28 13:10:00,116.28,116.31,116.24,116.29,20083.0,101.7573,101.7836,101.7223,101.7661,20083.0
2016-12-28 13:20:00,116.3,116.3,116.23,116.23,21813.0,101.7748,101.7748,101.7136,101.7136,21813.0
2016-12-28 13:30:00,116.24,116.51,116.22,116.51,25915.0,101.7223,101.9586,101.7048,101.9586,25915.0
2016-12-28 13:40:00,116.51,116.58,116.48,116.57,18710.0,101.9586,102.0199,101.9323,102.0111,18710.0
2016-12-28 13:50:00,116.57,116.61,116.55,116.55,21754.0,102.0111,102.0461,101.9936,101.9936,21754.0
2016-12-28 14:00:00,116.57,116.75,116.57,116.74,29057.0,102.0111,102.1686,102.0111,102.1599,29057.0
2016-12-28 14:10:00,116.75,116.75,116.59,116.66,50037.0,102.1686,102.1686,102.0286,102.0899,50037.0
2016-12-28 14:20:00,116.66,116.82,116.63,116.81,50482.0,102.0899,102.2299,102.0636,102.2211,50482.0
2016-12-28 14:30:00,116.8,116.88,116.73,116.84,35692.0,102.2124,102.2824,102.1511,102.2474,35692.0
2016-12-28 14:40:00,116.84,116.85,116.78,116.83,13849.0,102.2474,102.2561,102.1949,102.2386,13849.0
2016-12-28 14:50:00,116.81,116.91,116.75,116.91,17126.0,102.2211,102.3086,102.1686,102.3086,17126.0
2016-12-28 15:00:00,116.91,116.91,116.81,116.82,23052.0,102.3086,102.3086,102.2211,102.2299,23052.0
2016-12-28 15:10:00,116.81,116.89,116.78,116.84,20990.0,102.2211,102.2911,102.1949,102.2474,20990.0
2016-12-28 15:20:00,116.83,116.84,116.78,116.79,32806.0,102.2386,102.2474,102.1949,102.2036,32806.0
2016-12-28 15:30:00,116.79,116.83,116.75,116.83,39868.0,102.2036,102.2386,102.1686,102.2386,39868.0
2016-12-28 15:40:00,116.83,116.83,116.72,116.72,52818.0,102.2386,102.2386,102.1424,102.1424,52818.0
2016-12-28 15:50:00,116.73,116.76,116.57,116.62,111880.0,102.1511,102.1774,102.0111,102.0549,111880.0
2016-12-29 09:30:00,116.98,117.67,116.67,117.57,62834.0,102.3699,102.9737,102.0986,102.8862,62834.0
2016-12-29 09:40:00,117.63,117.85,117.53,117.73,40732.0,102.9387,103.1312,102.8512,103.0262,40732.0
2016-12-29 09:50:00,117.76,117.89,117.73,117.87,47078.0,103.0525,103.1662,103.0262,103.1487,47078.0
2016-12-29 10:00:00,117.89,117.98,117.57,117.68,40309.0,103.1662,103.245,102.8862,102.9825,40309.0
2016-12-29 10:10:00,117.7,117.7,117.55,117.55,41720.0,103.0,103.0,102.8687,102.8687,41720.0
2016-12-29 10:20:00,117.51,117.59,117.34,117.35,19301.0,102.8337,102.9037,102.6849,102.6937,19301.0
2016-12-29 10:30:00,117.4,117.46,117.26,117.31,39478.0,102.7374,102.79,102.6149,102.6587,39478.0
2016-12-29 10:40:00,117.32,117.35,117.06,117.08,18506.0,102.6674,102.6937,102.4399,102.4574,18506.0
2016-12-29 10:50:00,117.06,117.37,117.01,117.3,29233.0,102.4399,102.7112,102.3962,102.6499,29233.0
2016-12-29 11:00:00,117.26,117.43,117.26,117.31,36546.0,102.6149,102.7637,102.6149,102.6587,36546.0
2016-12-29 11:10:00,117.25,117.45,117.25,117.38,33396.0,102.6062,102.7812,102.6062,102.7199,33396.0
2016-12-29 11:20:00,117.38,117.4,117.18,117.2,18376.0,102.7199,102.7374,102.5449,102.5624,18376.0
2016-12-29 11:30:00,117.18,117.23,117.15,117.16,14502.0,102.5449,102.5887,102.5187,102.5274,14502.0
2016-12-29 11:40:00,117.17,117.19,117.08,117.09,17002.0,102.5362,102.5537,102.4574,102.4662,17002.0
2016-12-29 11:50:00,117.1,117.17,117.02,117.13,14636.0,102.4749,102.5362,102.4049,102.5012,14636.0
2016-12-29 12:00:00,117.14,117.14,117.05,117.05,18655.0,102.5099,102.5099,102.4312,102.4312,18655.0
2016-12-29 12:10:00,117.04,117.04,116.97,116.99,59234.0,102.4224,102.4224,102.3612,102.3787,59234.0
2016-12-29 12:20:00,116.97,117.01,116.91,116.95,20616.0,102.3612,102.3962,102.3086,102.3436,20616.0
2016-12-29 12:30:00,116.96,116.98,116.87,116.87,12054.0,102.3524,102.3699,102.2736,102.2736,12054.0
2016-12-29 12:40:00,116.88,117.01,116.87,117.0,16297.0,102.2824,102.3962,102.2736,102.3874,16297.0
2016-12-29 12:50:00,117.0,117.03,116.78,116.79,15078.0,102.3874,102.4137,102.1949,102.2036,15078.0
2016-12-29 13:00:00,116.79,116.8,116.58,116.61,37502.0,102.2036,102.2124,102.0199,102.0461,37502.0
2016-12-29 13:10:00,116.58,116.64,116.55,116.61,13186.0,102.0199,102.0724,101.9936,102.0461,13186.0
2016-12-29 13:20:00,116.61,116.7,116.51,116.67,23181.0,102.0461,102.1249,101.9586,102.0986,23181.0
2016-12-29 13:30:00,116.68,116.72,116.61,116.64,15365.0,102.1074,102.1424,102.0461,102.0724,15365.0
2016-12-29 13:40:00,116.66,116.73,116.66,116.72,13593.0,102.0899,102.1511,102.0899,102.1424,13593.0
2016-12-29 13:50:00,116.73,116.75,116.63,116.75,17279.0,102.1511,102.1686,102.0636,102.1686,17279.0
2016-12-29 14:00:00,116.75,116.88,116.74,116.86,23355.0,102.1686,102.2824,102.1599,102.2649,23355.0
2016-12-29 14:10:00,116.87,116.91,116.85,116.91,19841.0,102.2736,102.3086,102.2561,102.3086,19841.0
2016-12-29 14:20:00,116.91,116.99,116.9,116.97,33809.0,102.3086,102.3787,102.2999,102.3612,33809.0
2016-12-29 14:30:00,116.95,117.0,116.94,116.98,31488.0,102.3436,102.3874,102.3349,102.3699,31488.0
2016-12-29 14:40:00,117.0,117.06,116.93,116.94,24363.0,102.3874,102.4399,102.3261,102.3349,24363.0
2016-12-29 14:50:00,116.95,117.0,116.93,116.95,16843.0,102.3436,102.3874,102.3261,102.3436,16843.0
2016-12-29 15:00:00,116.96,116.99,116.82,116.83,22441.0,102.3524,102.3787,102.2299,102.2386,22441.0
2016-12-29 15:10:00,116.83,116.85,116.8,116.81,24877.0,102.2386,102.2561,102.2124,102.2211,24877.0
2016-12-29 15:20:00,116.81,116.83,116.76,116.79,35102.0,102.2211,102.2386,102.1774,102.2036,35102.0
2016-12-29 15:30:00,116.78,116.87,116.76,116.86,40367.0,102.1949,102.2736,102.1774,102.2649,40367.0
2016-12-29 15:40:00,116.87,116.98,116.85,116.94,51286.0,102.2736,102.3699,102.2561,102.3349,51286.0
2016-12-29 15:50:00,116.94,117.02,116.94,117.01,117600.0,102.3349,102.4049,102.3349,102.3962,117600.0
2016-12-30 09:30:00,117.56,117.95,117.06,117.58,72488.0,102.8775,103.2188,102.4399,102.895,72488.0
2016-12-30 09:40:00,117.56,117.62,117.43,117.48,20509.0,102.8775,102.93,102.7637,102.8075,20509.0
2016-12-30 09:50:00,117.5,117.51,117.02,117.08,18784.0,102.825,102.8337,102.4049,102.4574,18784.0
2016-12-30 10:00:00,117.04,117.06,116.72,116.73,27075.0,102.4224,102.4399,102.1424,102.1511,27075.0
2016-12-30 10:10:00,116.79,117.0,116.75,116.82,12714.0,102.2036,102.3874,102.1686,102.2299,12714.0
2016-12-30 10:20:00,116.81,116.85,116.59,116.59,11753.0,102.2211,102.2561,102.0286,102.0286,11753.0
2016-12-30 10:30:00,116.59,116.8,116.59,116.74,14180.0,102.0286,102.2124,102.0286,102.1599,14180.0
2016-12-30 10:40:00,116.79,117.01,116.79,116.96,9288.0,102.2036,102.3962,102.2036,102.3524,9288.0
2016-12-30 10:50:00,117.01,117.07,116.97,117.07,14776.0,102.3962,102.4487,102.3612,102.4487,14776.0
2016-12-30 11:00:00,117.06,117.13,117.01,117.06,16544.0,102.4399,102.5012,102.3962,102.4399,16544.0
2016-12-30 11:10:00,117.05,117.08,117.01,117.08,14209.0,102.4312,102.4574,102.3962,102.4574,14209.0
2016-12-30 11:20:00,117.08,117.34,117.08,117.29,28303.0,102.4574,102.6849,102.4574,102.6412,28303.0
2016-12-30 11:30:00,117.28,117.28,117.19,117.21,9952.0,102.6324,102.6324,102.5537,102.5712,9952.0
2016-12-30 11:40:00,117.19,117.28,117.19,117.24,11537.0,102.5537,102.6324,102.5537,102.5974,11537.0
2016-12-30 11:50:00,117.23,117.27,117.15,117.18,12325.0,102.5887,102.6237,102.5187,102.5449,12325.0
2016-12-30 12:00:00,117.18,117.2,117.07,117.16,15321.0,102.5449,102.5624,102.4487,102.5274,15321.0
2016-12-30 12:10:00,117.14,117.23,117.14,117.2,10067.0,102.5099,102.5887,102.5099,102.5624,10067.0
2016-12-30 12:20:00,117.19,117.35,117.19,117.27,11212.0,102.5537,102.6937,102.5537,102.6237,11212.0
2016-12-30 12:30:00,117.25,117.32,117.14,117.14,10493.0,102.6062,102.6674,102.5099,102.5099,10493.0
2016-12-30 12:40:00,117.15,117.16,117.1,117.11,13963.0,102.5187,102.5274,102.4749,102.4837,13963.0
2016-12-30 12:50:00,117.1,117.11,116.92,116.97,17398.0,102.4749,102.4837,102.3174,102.3612,17398.0
2016-12-30 13:00:00,116.98,117.0,116.89,116.9,10584.0,102.3699,102.3874,102.2911,102.2999,10584.0
2016-12-30 13:10:00,116.9,117.33,116.89,117.26,65939.0,102.2999,102.6762,102.2911,102.6149,65939.0
2016-12-30 13:20:00,117.27,117.34,117.21,117.24,14135.0,102.6237,102.6849,102.5712,102.5974,14135.0
2016-12-30 13:30:00,117.23,117.31,117.14,117.21,21649.0,102.5887,102.6587,102.5099,102.5712,21649.0
2016-12-30 13:40:00,117.2,117.21,117.09,117.09,15456.0,102.5624,102.5712,102.4662,102.4662,15456.0
2016-12-30 13:50:00,117.1,117.22,117.09,117.15,24166.0,102.4749,102.5799,102.4662,102.5187,24166.0
2016-12-30 14:00:00,117.12,117.15,117.05,117.07,16509.0,102.4924,102.5187,102.4312,102.4487,16509.0
2016-12-30 14:10:00,117.07,117.14,117.04,117.11,16336.0,102.4487,102.5099,102.4224,102.4837,16336.0
2016-12-30 14:20:00,117.1,117.12,117.01,117.01,20427.0,102.4749,102.4924,102.3962,102.3962,20427.0
2016-12-30 14:30:00,117.03,117.07,117.0,117.07,20861.0,102.4137,102.4487,102.3874,102.4487,20861.0
2016-12-30 14:40:00,117.07,117.08,116.95,116.96,21570.0,102.4487,102.4574,102.3436,102.3524,21570.0
2016-12-30 14:50:00,116.94,116.97,116.86,116.92,17018.0,102.3349,102.3612,102.2649,102.3174,17018.0
2016-12-30 15:00:00,116.94,117.0,116.93,117.0,23655.0,102.3349,102.3874,102.3261,102.3874,23655.0
2016-12-30 15:10:00,116.99,117.11,116.98,117.04,17367.0,102.3787,102.4837,102.3699,102.4224,17367.0
2016-12-30 15:20:00,117.05,117.12,117.03,117.1,23792.0,102.4312,102.4924,102.4137,102.4749,23792.0
2016-12-30 15:30:00,117.1,117.11,117.0,117.04,29938.0,102.4749,102.4837,102.3874,102.4224,29938.0
2016-12-30 15:40:00,117.04,117.04,116.96,116.99,74363.0,102.4224,102.4224,102.3524,102.3787,74363.0
2016-12-30 15:50:00,116.98,117.22,116.86,117.16,230464.0,102.3699,102.5799,102.2649,102.5274,230464.0
2017-01-03 09:30:00,117.38,117.81,117.14,117.37,131247.0,102.7199,103.0962,102.5099,102.7112,131247.0
2017-01-03 09:40:00,117.41,117.51,117.15,117.23,34556.0,102.7462,102.8337,102.5187,102.5887,34556.0
2017-01-03 09:50:00,117.21,117.21,116.71,116.89,40738.0,102.5712,102.5712,102.1336,102.2911,40738.0
2017-01-03 10:00:00,116.86,117.37,116.8,117.25,77977.0,102.2649,102.7112,102.2124,102.6062,77977.0
2017-01-03 10:10:00,117.24,117.57,117.11,117.48,56749.0,102.5974,102.8862,102.4837,102.8075,56749.0
2017-01-03 10:20:00,117.53,117.58,117.28,117.38,31672.0,102.8512,102.895,102.6324,102.7199,31672.0
2017-01-03 10:30:00,117.4,117.52,117.11,117.12,25251.0,102.7374,102.8425,102.4837,102.4924,25251.0
2017-01-03 10:40:00,117.11,117.13,116.89,116.89,68362.0,102.4837,102.5012,102.2911,102.2911,68362.0
2017-01-03 10:50:00,116.89,117.05,116.88,116.97,37845.0,102.2911,102.4312,102.2824,102.3612,37845.0
2017-01-03 11:00:00,116.97,116.99,116.65,116.74,74916.0,102.3612,102.3787,102.0811,102.1599,74916.0
2017-01-03 11:10:00,116.72,116.75,116.61,116.65,45309.0,102.1424,102.1686,102.0461,102.0811,45309.0
2017-01-03 11:20:00,116.66,116.83,116.62,116.62,26285.0,102.0899,102.2386,102.0549,102.0549,26285.0
2017-01-03 11:30:00,116.64,116.87,116.64,116.74,38905.0,102.0724,102.2736,102.0724,102.1599,38905.0
2017-01-03 11:40:00,116.7,116.71,116.44,116.55,35059.0,102.1249,102.1336,101.8973,101.9936,35059.0
2017-01-03 11:50:00,116.55,116.58,116.46,116.56,65269.0,101.9936,102.0199,101.9148,102.0024,65269.0
2017-01-03 12:00:00,116.58,116.62,116.35,116.52,21766.0,102.0199,102.0549,101.8186,101.9674,21766.0
2017-01-03 12:10:00,116.53,116.63,116.44,116.47,29286.0,101.9761,102.0636,101.8973,101.9236,29286.0
2017-01-03 12:20:00,116.47,116.48,116.32,116.4,15740.0,101.9236,101.9323,101.7923,101.8623,15740.0
2017-01-03 12:30:00,116.4,116.44,116.35,116.41,18664.0,101.8623,101.8973,101.8186,101.8711,18664.0
2017-01-03 12:40:00,116.43,116.45,116.19,116.26,51911.0,101.8886,101.9061,101.6786,101.7398,51911.0
2017-01-03 12:50:00,116.3,116.42,116.18,116.42,51247.0,101.7748,101.8798,101.6698,101.8798,51247.0
2017-01-03 13:00:00,116.43,116.57,116.28,116.35,16915.0,101.8886,102.0111,101.7573,101.8186,16915.0
2017-01-03 13:10:00,116.36,116.41,116.31,116.41,18781.0,101.8273,101.8711,101.7836,101.8711,18781.0
2017-01-03 13:20:00,116.4,116.51,116.34,116.37,13589.0,101.8623,101.9586,101.8098,101.8361,13589.0
2017-01-03 13:30:00,116.36,116.37,116.22,116.26,11121.0,101.8273,101.8361,101.7048,101.7398,11121.0
2017-01-03 13:40:00,116.26,116.26,116.06,116.09,26673.0,101.7398,101.7398,101.5648,101.5911,26673.0
2017-01-03 13:50:00,116.08,116.18,115.99,115.99,22985.0,101.5823,101.6698,101.5035,101.5035,22985.0
2017-01-03 14:00:00,116.0,116.25,115.98,116.22,32232.0,101.5123,101.7311,101.4948,101.7048,32232.0
2017-01-03 14:10:00,116.21,116.31,116.16,116.19,23945.0,101.6961,101.7836,101.6523,101.6786,23945.0
2017-01-03 14:20:00,116.17,116.19,115.9,115.93,27048.0,101.6611,101.6786,101.4248,101.451,27048.0
2017-01-03 14:30:00,115.93,115.94,115.82,115.88,42108.0,101.451,101.4598,101.3548,101.4073,42108.0
2017-01-03 14:40:00,115.87,116.03,115.87,116.02,40084.0,101.3985,101.5386,101.3985,101.5298,40084.0
2017-01-03 14:50:00,116.03,116.12,116.03,116.04,53705.0,101.5386,101.6173,101.5386,101.5473,53705.0
2017-01-03 15:00:00,116.05,116.17,116.05,116.1,45530.0,101.5561,101.6611,101.5561,101.5998,45530.0
2017-01-03 15:10:00,116.1,116.14,116.02,116.06,41034.0,101.5998,101.6348,101.5298,101.5648,41034.0
2017-01-03 15:20:00,116.06,116.07,115.95,116.0,43968.0,101.5648,101.5736,101.4685,101.5123,43968.0
2017-01-03 15:30:00,116.0,116.15,115.93,116.14,69624.0,101.5123,101.6436,101.451,101.6348,69624.0
2017-01-03 15:40:00,116.16,116.36,116.15,116.33,83813.0,101.6523,101.8273,101.6436,101.8011,83813.0
2017-01-03 15:50:00,116.33,116.5,116.28,116.45,192281.0,101.8011,101.9499,101.7573,101.9061,192281.0
2017-01-04 09:30:00,116.91,117.8,116.43,117.02,92127.0,102.3086,103.0875,101.8886,102.4049,92127.0
2017-01-04 09:40:00,117.0,117.2,116.91,117.18,31138.0,102.3874,102.5624,102.3086,102.5449,31138.0
2017-01-04 09:50:00,117.16,117.27,117.03,117.17,43406.0,102.5274,102.6237,102.4137,102.5362,43406.0
2017-01-04 10:00:00,117.15,117.21,117.0,117.12,26661.0,102.5187,102.5712,102.3874,102.4924,26661.0
2017-01-04 10:10:00,117.13,117.13,116.87,116.92,28681.0,102.5012,102.5012,102.2736,102.3174,28681.0
2017-01-04 10:20:00,116.95,117.0,116.68,116.7,41011.0,102.3436,102.3874,102.1074,102.1249,41011.0
2017-01-04 10:30:00,116.68,116.98,116.67,116.92,36449.0,102.1074,102.3699,102.0986,102.3174,36449.0
2017-01-04 10:40:00,116.96,117.15,116.93,117.03,31742.0,102.3524,102.5187,102.3261,102.4137,31742.0
2017-01-04 10:50:00,117.05,117.22,117.05,117.16,43155.0,102.4312,102.5799,102.4312,102.5274,43155.0
2017-01-04 11:00:00,117.2,117.24,117.07,117.07,31087.0,102.5624,102.5974,102.4487,102.4487,31087.0
2017-01-04 11:10:00,117.07,117.09,116.93,116.98,50695.0,102.4487,102.4662,102.3261,102.3699,50695.0
2017-01-04 11:20:00,116.99,117.36,116.97,117.29,105553.0,102.3787,102.7024,102.3612,102.6412,105553.0
2017-01-04 11:30:00,117.31,117.42,117.26,117.32,23545.0,102.6587,102.7549,102.6149,102.6674,23545.0
2017-01-04 11:40:00,117.3,117.4,117.2,117.2,36150.0,102.6499,102.7374,102.5624,102.5624,36150.0
2017-01-04 11:50:00,117.2,117.23,117.09,117.18,44952.0,102.5624,102.5887,102.4662,102.5449,44952.0
2017-01-04 12:00:00,117.17,117.25,117.07,117.18,23046.0,102.5362,102.6062,102.4487,102.5449,23046.0
2017-01-04 12:10:00,117.17,117.17,117.05,117.07,22810.0,102.5362,102.5362,102.4312,102.4487,22810.0
2017-01-04 12:20:00,117.07,117.13,117.0,117.13,24817.0,102.4487,102.5012,102.3874,102.5012,24817.0
2017-01-04 12:30:00,117.13,117.14,117.01,117.09,73957.0,102.5012,102.5099,102.3962,102.4662,73957.0
2017-01-04 12:40:00,117.11,117.27,117.07,117.22,63247.0,102.4837,102.6237,102.4487,102.5799,63247.0
2017-01-04 12:50:00,117.23,117.3,117.05,117.05,86512.0,102.5887,102.6499,102.4312,102.4312,86512.0
2017-01-04 13:00:00,117.07,117.33,117.01,117.29,32217.0,102.4487,102.6762,102.3962,102.6412,32217.0
2017-01-04 13:10:00,117.32,117.39,117.24,117.35,17408.0,102.6674,102.7287,102.5974,102.6937,17408.0
2017-01-04 13:20:00,117.36,117.37,117.22,117.32,14485.0,102.7024,102.7112,102.5799,102.6674,14485.0
2017-01-04 13:30:00,117.31,117.41,117.28,117.38,60172.0,102.6587,102.7462,102.6324,102.7199,60172.0
2017-01-04 13:40:00,117.38,117.44,117.33,117.44,20627.0,102.7199,102.7725,102.6762,102.7725,20627.0
2017-01-04 13:50:00,117.44,117.46,117.41,117.46,25917.0,102.7725,102.79,102.7462,102.79,25917.0
2017-01-04 14:00:00,117.45,117.45,117.27,117.28,24709.0,102.7812,102.7812,102.6237,102.6324,24709.0
2017-01-04 14:10:00,117.29,117.29,117.14,117.17,78495.0,102.6412,102.6412,102.5099,102.5362,78495.0
2017-01-04 14:20:00,117.16,117.25,116.98,117.01,42185.0,102.5274,102.6062,102.3699,102.3962,42185.0
2017-01-04 14:30:00,117.03,117.08,116.98,117.04,38139.0,102.4137,102.4574,102.3699,102.4224,38139.0
2017-01-04 14:40:00,117.04,117.11,116.99,116.99,99905.0,102.4224,102.4837,102.3787,102.3787,99905.0
2017-01-04 14:50:00,117.0,117.04,116.87,116.9,36050.0,102.3874,102.4224,102.2736,102.2999,36050.0
2017-01-04 15:00:00,116.9,117.0,116.88,116.98,28665.0,102.2999,102.3874,102.2824,102.3699,28665.0
2017-01-04 15:10:00,116.98,116.99,116.84,116.95,35561.0,102.3699,102.3787,102.2474,102.3436,35561.0
2017-01-04 15:20:00,116.92,116.96,116.86,116.94,153054.0,102.3174,102.3524,102.2649,102.3349,153054.0
2017-01-04 15:30:00,116.94,116.94,116.87,116.89,77394.0,102.3349,102.3349,102.2736,102.2911,77394.0
2017-01-04 15:40:00,116.9,116.97,116.79,116.84,104846.0,102.2999,102.3612,102.2036,102.2474,104846.0
2017-01-04 15:50:00,116.83,116.86,116.71,116.75,151024.0,102.2386,102.2649,102.1336,102.1686,151024.0
2017-01-05 09:30:00,116.92,117.14,116.16,116.28,165647.0,102.3174,102.5099,101.6523,101.7573,165647.0
2017-01-05 09:40:00,116.35,116.51,116.24,116.41,90942.0,101.8186,101.9586,101.7223,101.8711,90942.0
2017-01-05 09:50:00,116.39,116.43,116.03,116.03,78989.0,101.8536,101.8886,101.5386,101.5386,78989.0
2017-01-05 10:00:00,116.05,116.19,115.87,115.96,66358.0,101.5561,101.6786,101.3985,101.4773,66358.0
2017-01-05 10:10:00,115.97,116.04,115.79,115.96,42330.0,101.486,101.5473,101.3285,101.4773,42330.0
2017-01-05 10:20:00,115.97,116.08,115.86,115.98,67998.0,101.486,101.5823,101.3898,101.4948,67998.0
2017-01-05 10:30:00,115.98,116.02,115.87,115.92,44422.0,101.4948,101.5298,101.3985,101.4423,44422.0
2017-01-05 10:40:00,115.92,115.93,115.7,115.89,42664.0,101.4423,101.451,101.2498,101.416,42664.0
2017-01-05 10:50:00,115.88,115.88,115.6,115.66,62900.0,101.4073,101.4073,101.1623,101.2148,62900.0
2017-01-05 11:00:00,115.69,115.76,115.32,115.35,68382.0,101.241,101.3023,100.9172,100.9435,68382.0
2017-01-05 11:10:00,115.32,115.48,115.28,115.28,48485.0,100.9172,101.0572,100.8822,100.8822,48485.0
2017-01-05 11:20:00,115.29,115.36,115.15,115.27,77651.0,100.891,100.9522,100.7685,100.8735,77651.0
2017-01-05 11:30:00,115.27,115.3,115.11,115.3,75688.0,100.8735,100.8997,100.7335,100.8997,75688.0
2017-01-05 11:40:00,115.32,115.48,115.21,115.48,43834.0,100.9172,101.0572,100.821,101.0572,43834.0
2017-01-05 11:50:00,115.49,115.67,115.46,115.62,35017.0,101.066,101.2235,101.0397,101.1798,35017.0
2017-01-05 12:00:00,115.65,115.68,115.28,115.3,65627.0,101.206,101.2323,100.8822,100.8997,65627.0
2017-01-05 12:10:00,115.31,115.38,115.24,115.38,53751.0,100.9085,100.9697,100.8472,100.9697,53751.0
2017-01-05 12:20:00,115.38,115.44,115.18,115.18,37939.0,100.9697,101.0222,100.7947,100.7947,37939.0
2017-01-05 12:30:00,115.18,115.33,115.13,115.33,35664.0,100.7947,100.926,100.751,100.926,35664.0
2017-01-05 12:40:00,115.34,115.37,115.21,115.31,55418.0,100.9347,100.961,100.821,100.9085,55418.0
2017-01-05 12:50:00,115.31,115.36,115.3,115.32,31792.0,100.9085,100.9522,100.8997,100.9172,31792.0
2017-01-05 13:00:00,115.32,115.37,115.23,115.32,54287.0,100.9172,100.961,100.8385,100.9172,54287.0
2017-01-05 13:10:00,115.36,115.38,115.22,115.24,44161.0,100.9522,100.9697,100.8297,100.8472,44161.0
2017-01-05 13:20:00,115.25,115.35,115.22,115.24,38273.0,100.856,100.9435,100.8297,100.8472,38273.0
2017-01-05 13:30:00,115.23,115.23,115.02,115.1,68103.0,100.8385,100.8385,100.6547,100.7247,68103.0
2017-01-05 13:40:00,115.11,115.13,115.01,115.05,54126.0,100.7335,100.751,100.6459,100.6809,54126.0
2017-01-05 13:50:00,115.05,115.21,115.01,115.06,80641.0,100.6809,100.821,100.6459,100.6897,80641.0
2017-01-05 14:00:00,115.07,115.17,114.95,115.03,129504.0,100.6984,100.786,100.5934,100.6634,129504.0
2017-01-05 14:10:00,115.04,115.09,114.99,115.03,73934.0,100.6722,100.716,100.6284,100.6634,73934.0
2017-01-05 14:20:00,115.03,115.04,114.97,115.01,140180.0,100.6634,100.6722,100.6109,100.6459,140180.0
2017-01-05 14:30:00,114.99,115.04,114.99,115.02,66087.0,100.6284,100.6722,100.6284,100.6547,66087.0
2017-01-05 14:40:00,115.02,115.03,114.99,115.0,82210.0,100.6547,100.6634,100.6284,100.6372,82210.0
2017-01-05 14:50:00,115.0,115.07,114.99,115.0,90075.0,100.6372,100.6984,100.6284,100.6372,90075.0
2017-01-05 15:00:00,115.0,115.06,114.99,115.01,94826.0,100.6372,100.6897,100.6284,100.6459,94826.0
2017-01-05 15:10:00,115.01,115.18,115.0,115.12,104687.0,100.6459,100.7947,100.6372,100.7422,104687.0
2017-01-05 15:20:00,115.13,115.27,115.13,115.23,66873.0,100.751,100.8735,100.751,100.8385,66873.0
2017-01-05 15:30:00,115.22,115.26,115.11,115.14,79983.0,100.8297,100.8647,100.7335,100.7597,79983.0
2017-01-05 15:40:00,115.14,115.18,115.05,115.18,132906.0,100.7597,100.7947,100.6809,100.7947,132906.0
2017-01-05 15:50:00,115.18,115.2,114.98,114.99,273397.0,100.7947,100.8122,100.6197,100.6284,273397.0
2017-01-06 09:30:00,114.99,115.19,114.38,114.56,164454.0,100.6284,100.8035,100.0946,100.2521,164454.0
2017-01-06 09:40:00,114.56,114.92,114.52,114.56,101764.0,100.2521,100.5672,100.2171,100.2521,101764.0
2017-01-06 09:50:00,114.55,114.72,114.34,114.48,101185.0,100.2434,100.3922,100.0596,100.1821,101185.0
2017-01-06 10:00:00,114.48,115.01,114.48,114.98,114602.0,100.1821,100.6459,100.1821,100.6197,114602.0
2017-01-06 10:10:00,114.97,115.01,114.64,114.81,189663.0,100.6109,100.6459,100.3222,100.4709,189663.0
2017-01-06 10:20:00,114.8,115.03,114.58,114.91,207468.0,100.4622,100.6634,100.2696,100.5584,207468.0
2017-01-06 10:30:00,114.9,115.15,114.76,115.07,198930.0,100.5497,100.7685,100.4272,100.6984,198930.0
2017-01-06 10:40:00,115.05,115.19,114.91,115.17,104544.0,100.6809,100.8035,100.5584,100.786,104544.0
2017-01-06 10:50:00,115.17,115.46,115.03,115.43,210252.0,100.786,101.0397,100.6634,101.0135,210252.0
2017-01-06 11:00:00,115.45,115.74,115.45,115.74,118172.0,101.031,101.2848,101.031,101.2848,118172.0
2017-01-06 11:10:00,115.72,115.93,115.61,115.85,88739.0,101.2673,101.451,101.171,101.381,88739.0
2017-01-06 11:20:00,115.84,116.01,115.8,116.01,69272.0,101.3723,101.521,101.3373,101.521,69272.0
2017-01-06 11:30:00,116.03,116.23,115.92,116.23,122040.0,101.5386,101.7136,101.4423,101.7136,122040.0
2017-01-06 11:40:00,116.25,116.74,116.25,116.69,106770.0,101.7311,102.1599,101.7311,102.1161,106770.0
2017-01-06 11:50:00,116.69,116.7,116.49,116.57,103172.0,102.1161,102.1249,101.9411,102.0111,103172.0
2017-01-06 12:00:00,116.57,116.59,116.2,116.26,65854.0,102.0111,102.0286,101.6873,101.7398,65854.0
2017-01-06 12:10:00,116.25,116.47,116.18,116.41,57944.0,101.7311,101.9236,101.6698,101.8711,57944.0
2017-01-06 12:20:00,116.41,116.41,116.26,116.36,48094.0,101.8711,101.8711,101.7398,101.8273,48094.0
2017-01-06 12:30:00,116.36,116.49,116.26,116.29,51822.0,101.8273,101.9411,101.7398,101.7661,51822.0
2017-01-06 12:40:00,116.31,116.46,116.3,116.31,55951.0,101.7836,101.9148,101.7748,101.7836,55951.0
2017-01-06 12:50:00,116.3,116.33,116.2,116.3,51219.0,101.7748,101.8011,101.6873,101.7748,51219.0
2017-01-06 13:00:00,116.29,116.49,116.25,116.39,62126.0,101.7661,101.9411,101.7311,101.8536,62126.0
2017-01-06 13:10:00,116.4,116.45,116.31,116.31,33955.0,101.8623,101.9061,101.7836,101.7836,33955.0
2017-01-06 13:20:00,116.31,116.36,116.1,116.17,57474.0,101.7836,101.8273,101.5998,101.6611,57474.0
2017-01-06 13:30:00,116.16,116.34,116.14,116.29,58567.0,101.6523,101.8098,101.6348,101.7661,58567.0
2017-01-06 13:40:00,116.3,116.39,116.28,116.37,29186.0,101.7748,101.8536,101.7573,101.8361,29186.0
2017-01-06 13:50:00,116.38,116.39,116.27,116.29,44552.0,101.8448,101.8536,101.7486,101.7661,44552.0
2017-01-06 14:00:00,116.31,116.45,116.26,116.44,52251.0,101.7836,101.9061,101.7398,101.8973,52251.0
2017-01-06 14:10:00,116.45,116.56,116.41,116.48,66343.0,101.9061,102.0024,101.8711,101.9323,66343.0
2017-01-06 14:20:00,116.47,116.5,116.26,116.34,28275.0,101.9236,101.9499,101.7398,101.8098,28275.0
2017-01-06 14:30:00,116.34,116.45,116.28,116.3,38672.0,101.8098,101.9061,101.7573,101.7748,38672.0
2017-01-06 14:40:00,116.29,116.39,116.22,116.34,32353.0,101.7661,101.8536,101.7048,101.8098,32353.0
2017-01-06 14:50:00,116.34,116.39,116.23,116.24,48909.0,101.8098,101.8536,101.7136,101.7223,48909.0
2017-01-06 15:00:00,116.25,116.4,116.25,116.36,48289.0,101.7311,101.8623,101.7311,101.8273,48289.0
2017-01-06 15:10:00,116.36,116.42,116.3,116.33,48069.0,101.8273,101.8798,101.7748,101.8011,48069.0
2017-01-06 15:20:00,116.33,116.35,116.25,116.28,54963.0,101.8011,101.8186,101.7311,101.7573,54963.0
2017-01-06 15:30:00,116.27,116.34,116.23,116.34,76292.0,101.7486,101.8098,101.7136,101.8098,76292.0
2017-01-06 15:40:00,116.35,116.44,116.35,116.37,91575.0,101.8186,101.8973,101.8186,101.8361,91575.0
2017-01-06 15:50:00,116.37,116.45,116.15,116.25,231046.0,101.8361,101.9061,101.6436,101.7311,231046.0
2017-01-09 09:30:00,116.11,116.35,115.84,116.04,124692.0,101.6086,101.8186,101.3723,101.5473,124692.0
2017-01-09 09:40:00,116.06,116.11,115.85,115.94,45268.0,101.5648,101.6086,101.381,101.4598,45268.0
2017-01-09 09:50:00,115.94,116.17,115.94,116.02,52327.0,101.4598,101.6611,101.4598,101.5298,52327.0
2017-01-09 10:00:00,115.99,116.16,115.94,115.96,70779.0,101.5035,101.6523,101.4598,101.4773,70779.0
2017-01-09 10:10:00,115.96,116.01,115.88,115.92,23384.0,101.4773,101.521,101.4073,101.4423,23384.0
2017-01-09 10:20:00,115.92,116.14,115.91,115.93,25239.0,101.4423,101.6348,101.4335,101.451,25239.0
2017-01-09 10:30:00,115.93,115.95,115.78,115.83,22666.0,101.451,101.4685,101.3198,101.3635,22666.0
2017-01-09 10:40:00,115.83,115.89,115.78,115.84,29918.0,101.3635,101.416,101.3198,101.3723,29918.0
2017-01-09 10:50:00,115.87,115.93,115.81,115.83,29987.0,101.3985,101.451,101.346,101.3635,29987.0
2017-01-09 11:00:00,115.82,115.93,115.72,115.93,39285.0,101.3548,101.451,101.2673,101.451,39285.0
2017-01-09 11:10:00,115.91,115.93,115.61,115.62,37324.0,101.4335,101.451,101.171,101.1798,37324.0
2017-01-09 11:20:00,115.65,115.67,115.37,115.43,50002.0,101.206,101.2235,100.961,101.0135,50002.0
2017-01-09 11:30:00,115.4,115.48,115.27,115.28,42195.0,100.9872,101.0572,100.8735,100.8822,42195.0
2017-01-09 11:40:00,115.32,115.67,115.29,115.67,49809.0,100.9172,101.2235,100.891,101.2235,49809.0
2017-01-09 11:50:00,115.71,115.73,115.58,115.65,31751.0,101.2585,101.276,101.1448,101.206,31751.0
2017-01-09 12:00:00,115.64,115.68,115.51,115.57,37711.0,101.1973,101.2323,101.0835,101.136,37711.0
2017-01-09 12:10:00,115.59,115.65,115.43,115.43,32435.0,101.1535,101.206,101.0135,101.0135,32435.0
2017-01-09 12:20:00,115.45,115.51,115.34,115.36,64384.0,101.031,101.0835,100.9347,100.9522,64384.0
2017-01-09 12:30:00,115.36,115.41,115.27,115.34,23880.0,100.9522,100.996,100.8735,100.9347,23880.0
2017-01-09 12:40:00,115.33,115.44,115.32,115.43,23785.0,100.926,101.0222,100.9172,101.0135,23785.0
2017-01-09 12:50:00,115.45,115.57,115.4,115.4,23607.0,101.031,101.136,100.9872,100.9872,23607.0
2017-01-09 13:00:00,115.42,115.46,115.38,115.39,43148.0,101.0047,101.0397,100.9697,100.9785,43148.0
2017-01-09 13:10:00,115.41,115.42,115.34,115.37,27600.0,100.996,101.0047,100.9347,100.961,27600.0
2017-01-09 13:20:00,115.38,115.4,115.07,115.1,42142.0,100.9697,100.9872,100.6984,100.7247,42142.0
2017-01-09 13:30:00,115.11,115.16,115.02,115.11,71969.0,100.7335,100.7772,100.6547,100.7335,71969.0
2017-01-09 13:40:00,115.11,115.12,115.01,115.04,36384.0,100.7335,100.7422,100.6459,100.6722,36384.0
2017-01-09 13:50:00,115.05,115.06,115.0,115.04,36455.0,100.6809,100.6897,100.6372,100.6722,36455.0
2017-01-09 14:00:00,115.04,115.06,114.93,114.96,35941.0,100.6722,100.6897,100.5759,100.6022,35941.0
2017-01-09 14:10:00,114.96,115.11,114.92,115.09,34736.0,100.6022,100.7335,100.5672,100.716,34736.0
2017-01-09 14:20:00,115.09,115.09,114.98,115.06,44185.0,100.716,100.716,100.6197,100.6897,44185.0
2017-01-09 14:30:00,115.07,115.07,114.95,114.97,47630.0,100.6984,100.6984,100.5934,100.6109,47630.0
2017-01-09 14:40:00,114.96,115.04,114.93,115.04,40358.0,100.6022,100.6722,100.5759,100.6722,40358.0
2017-01-09 14:50:00,115.05,115.09,115.0,115.07,44235.0,100.6809,100.716,100.6372,100.6984,44235.0
2017-01-09 15:00:00,115.07,115.11,114.97,115.01,57894.0,100.6984,100.7335,100.6109,100.6459,57894.0
2017-01-09 15:10:00,115.0,115.03,114.93,114.97,69808.0,100.6372,100.6634,100.5759,100.6109,69808.0
2017-01-09 15:20:00,114.97,115.12,114.94,115.11,71712.0,100.6109,100.7422,100.5847,100.7335,71712.0
2017-01-09 15:30:00,115.11,115.16,115.0,115.15,92518.0,100.7335,100.7772,100.6372,100.7685,92518.0
2017-01-09 15:40:00,115.15,115.18,115.01,115.02,106915.0,100.7685,100.7947,100.6459,100.6547,106915.0
2017-01-09 15:50:00,115.02,115.09,114.97,115.0,137683.0,100.6547,100.716,100.6109,100.6372,137683.0
2017-01-10 09:30:00,114.94,115.12,114.64,114.8,118710.0,100.5847,100.7422,100.3222,100.4622,118710.0
2017-01-10 09:40:00,114.79,115.35,114.73,115.08,45101.0,100.4534,100.9435,100.4009,100.7072,45101.0
2017-01-10 09:50:00,115.14,115.24,114.86,115.19,112703.0,100.7597,100.8472,100.5147,100.8035,112703.0
2017-01-10 10:00:00,115.18,115.18,114.95,115.08,58092.0,100.7947,100.7947,100.5934,100.7072,58092.0
2017-01-10 10:10:00,115.1,115.2,114.98,115.03,59784.0,100.7247,100.8122,100.6197,100.6634,59784.0
2017-01-10 10:20:00,115.03,115.13,114.94,115.02,95251.0,100.6634,100.751,100.5847,100.6547,95251.0
2017-01-10 10:30:00,115.0,115.08,114.83,114.88,54149.0,100.6372,100.7072,100.4884,100.5322,54149.0
2017-01-10 10:40:00,114.88,115.06,114.88,114.99,34684.0,100.5322,100.6897,100.5322,100.6284,34684.0
2017-01-10 10:50:00,115.0,115.26,114.99,115.2,106658.0,100.6372,100.8647,100.6284,100.8122,106658.0
2017-01-10 11:00:00,115.19,115.62,115.12,115.6,136579.0,100.8035,101.1798,100.7422,101.1623,136579.0
2017-01-10 11:10:00,115.62,115.68,115.52,115.62,32061.0,101.1798,101.2323,101.0922,101.1798,32061.0
2017-01-10 11:20:00,115.62,115.7,115.46,115.48,57216.0,101.1798,101.2498,101.0397,101.0572,57216.0
2017-01-10 11:30:00,115.48,115.61,115.38,115.52,25952.0,101.0572,101.171,100.9697,101.0922,25952.0
2017-01-10 11:40:00,115.51,115.67,115.46,115.58,20560.0,101.0835,101.2235,101.0397,101.1448,20560.0
2017-01-10 11:50:00,115.52,115.59,115.47,115.5,25376.0,101.0922,101.1535,101.0485,101.0747,25376.0
2017-01-10 12:00:00,115.5,115.61,115.49,115.59,90468.0,101.0747,101.171,101.066,101.1535,90468.0
2017-01-10 12:10:00,115.59,115.72,115.56,115.71,108308.0,101.1535,101.2673,101.1273,101.2585,108308.0
2017-01-10 12:20:00,115.72,115.94,115.7,115.92,48411.0,101.2673,101.4598,101.2498,101.4423,48411.0
2017-01-10 12:30:00,115.93,115.99,115.9,115.93,22006.0,101.451,101.5035,101.4248,101.451,22006.0
2017-01-10 12:40:00,115.93,115.96,115.72,115.72,12247.0,101.451,101.4773,101.2673,101.2673,12247.0
2017-01-10 12:50:00,115.7,115.85,115.66,115.7,40979.0,101.2498,101.381,101.2148,101.2498,40979.0
2017-01-10 13:00:00,115.69,115.76,115.64,115.67,31412.0,101.241,101.3023,101.1973,101.2235,31412.0
2017-01-10 13:10:00,115.66,115.7,115.58,115.66,23608.0,101.2148,101.2498,101.1448,101.2148,23608.0
2017-01-10 13:20:00,115.64,115.66,115.48,115.53,21047.0,101.1973,101.2148,101.0572,101.101,21047.0
2017-01-10 13:30:00,115.54,115.66,115.49,115.64,42701.0,101.1097,101.2148,101.066,101.1973,42701.0
2017-01-10 13:40:00,115.62,115.62,115.44,115.44,45199.0,101.1798,101.1798,101.0222,101.0222,45199.0
2017-01-10 13:50:00,115.44,115.51,115.34,115.35,26221.0,101.0222,101.0835,100.9347,100.9435,26221.0
2017-01-10 14:00:00,115.36,115.37,115.24,115.35,21490.0,100.9522,100.961,100.8472,100.9435,21490.0
2017-01-10 14:10:00,115.35,115.38,115.24,115.26,19928.0,100.9435,100.9697,100.8472,100.8647,19928.0
2017-01-10 14:20:00,115.3,115.4,115.25,115.26,18036.0,100.8997,100.9872,100.856,100.8647,18036.0
2017-01-10 14:30:00,115.24,115.37,115.23,115.27,21730.0,100.8472,100.961,100.8385,100.8735,21730.0
2017-01-10 14:40:00,115.26,115.32,115.2,115.24,26967.0,100.8647,100.9172,100.8122,100.8472,26967.0
2017-01-10 14:50:00,115.25,115.32,115.17,115.25,27222.0,100.856,100.9172,100.786,100.856,27222.0
2017-01-10 15:00:00,115.27,115.31,115.25,115.29,23719.0,100.8735,100.9085,100.856,100.891,23719.0
2017-01-10 15:10:00,115.3,115.37,115.24,115.36,30119.0,100.8997,100.961,100.8472,100.9522,30119.0
2017-01-10 15:20:00,115.35,115.37,115.23,115.29,26530.0,100.9435,100.961,100.8385,100.891,26530.0
2017-01-10 15:30:00,115.29,115.38,115.26,115.34,47305.0,100.891,100.9697,100.8647,100.9347,47305.0
2017-01-10 15:40:00,115.34,115.35,115.02,115.02,66791.0,100.9347,100.9435,100.6547,100.6547,66791.0
2017-01-10 15:50:00,115.03,115.13,115.01,115.07,110566.0,100.6634,100.751,100.6459,100.6984,110566.0
2017-01-11 09:30:00,115.4,115.59,115.21,115.43,181304.0,100.9872,101.1535,100.821,101.0135,181304.0
2017-01-11 09:40:00,115.42,115.66,115.32,115.38,62829.0,101.0047,101.2148,100.9172,100.9697,62829.0
2017-01-11 09:50:00,115.41,115.51,115.12,115.24,51285.0,100.996,101.0835,100.7422,100.8472,51285.0
2017-01-11 10:00:00,115.23,115.4,115.13,115.32,46475.0,100.8385,100.9872,100.751,100.9172,46475.0
2017-01-11 10:10:00,115.3,115.49,115.25,115.48,28980.0,100.8997,101.066,100.856,101.0572,28980.0
2017-01-11 10:20:00,115.49,115.54,115.27,115.43,50444.0,101.066,101.1097,100.8735,101.0135,50444.0
2017-01-11 10:30:00,115.42,115.75,115.42,115.53,42707.0,101.0047,101.2935,101.0047,101.101,42707.0
2017-01-11 10:40:00,115.53,115.65,115.39,115.51,79475.0,101.101,101.206,100.9785,101.0835,79475.0
2017-01-11 10:50:00,115.49,115.57,115.4,115.5,71840.0,101.066,101.136,100.9872,101.0747,71840.0
2017-01-11 11:00:00,115.51,115.56,115.15,115.23,79633.0,101.0835,101.1273,100.7685,100.8385,79633.0
2017-01-11 11:10:00,115.25,115.32,115.16,115.19,30627.0,100.856,100.9172,100.7772,100.8035,30627.0
2017-01-11 11:20:00,115.22,115.45,115.16,115.16,30121.0,100.8297,101.031,100.7772,100.7772,30121.0
2017-01-11 11:30:00,115.19,115.28,115.02,115.14,29598.0,100.8035,100.8822,100.6547,100.7597,29598.0
2017-01-11 11:40:00,115.13,115.13,114.94,114.94,40288.0,100.751,100.751,100.5847,100.5847,40288.0
2017-01-11 11:50:00,114.97,115.24,114.95,115.23,35826.0,100.6109,100.8472,100.5934,100.8385,35826.0
2017-01-11 12:00:00,115.2,115.27,115.11,115.16,46821.0,100.8122,100.8735,100.7335,100.7772,46821.0
2017-01-11 12:10:00,115.21,115.22,115.02,115.09,23245.0,100.821,100.8297,100.6547,100.716,23245.0
2017-01-11 12:20:00,115.04,115.2,114.99,115.14,21581.0,100.6722,100.8122,100.6284,100.7597,21581.0
2017-01-11 12:30:00,115.16,115.18,115.01,115.05,20271.0,100.7772,100.7947,100.6459,100.6809,20271.0
2017-01-11 12:40:00,115.05,115.1,114.91,114.98,25893.0,100.6809,100.7247,100.5584,100.6197,25893.0
2017-01-11 12:50:00,115.01,115.1,114.92,115.1,18878.0,100.6459,100.7247,100.5672,100.7247,18878.0
2017-01-11 13:00:00,115.07,115.18,115.0,115.1,22400.0,100.6984,100.7947,100.6372,100.7247,22400.0
2017-01-11 13:10:00,115.14,115.16,114.92,115.16,27419.0,100.7597,100.7772,100.5672,100.7772,27419.0
2017-01-11 13:20:00,115.16,115.19,114.99,115.05,38014.0,100.7772,100.8035,100.6284,100.6809,38014.0
2017-01-11 13:30:00,115.05,115.15,114.98,115.13,35607.0,100.6809,100.7685,100.6197,100.751,35607.0
2017-01-11 13:40:00,115.12,115.45,115.11,115.43,69695.0,100.7422,101.031,100.7335,101.0135,69695.0
2017-01-11 13:50:00,115.44,115.73,115.41,115.72,107229.0,101.0222,101.276,100.996,101.2673,107229.0
2017-01-11 14:00:00,115.72,115.95,115.62,115.93,102003.0,101.2673,101.4685,101.1798,101.451,102003.0
2017-01-11 14:10:00,115.93,116.08,115.82,116.02,100159.0,101.451,101.5823,101.3548,101.5298,100159.0
2017-01-11 14:20:00,116.03,116.23,116.03,116.12,63833.0,101.5386,101.7136,101.5386,101.6173,63833.0
2017-01-11 14:30:00,116.13,116.23,116.06,116.1,49688.0,101.6261,101.7136,101.5648,101.5998,49688.0
2017-01-11 14:40:00,116.08,116.18,115.96,116.04,46375.0,101.5823,101.6698,101.4773,101.5473,46375.0
2017-01-11 14:50:00,116.04,116.05,115.93,115.95,29579.0,101.5473,101.5561,101.451,101.4685,29579.0
2017-01-11 15:00:00,115.94,116.03,115.87,115.9,35312.0,101.4598,101.5386,101.3985,101.4248,35312.0
2017-01-11 15:10:00,115.88,116.02,115.88,115.96,27854.0,101.4073,101.5298,101.4073,101.4773,27854.0
2017-01-11 15:20:00,115.96,116.1,115.9,116.04,69470.0,101.4773,101.5998,101.4248,101.5473,69470.0
2017-01-11 15:30:00,116.04,116.26,116.04,116.19,98826.0,101.5473,101.7398,101.5473,101.6786,98826.0
2017-01-11 15:40:00,116.19,116.26,116.16,116.2,105249.0,101.6786,101.7398,101.6523,101.6873,105249.0
2017-01-11 15:50:00,116.2,116.21,116.03,116.12,142674.0,101.6873,101.6961,101.5386,101.6173,142674.0
2017-01-12 09:30:00,115.62,115.97,115.59,115.69,56417.0,101.1798,101.486,101.1535,101.241,56417.0
2017-01-12 09:40:00,115.68,115.79,115.21,115.25,27177.0,101.2323,101.3285,100.821,100.856,27177.0
2017-01-12 09:50:00,115.22,115.43,115.08,115.39,23667.0,100.8297,101.0135,100.7072,100.9785,23667.0
2017-01-12 10:00:00,115.44,115.44,115.03,115.14,59940.0,101.0222,101.0222,100.6634,100.7597,59940.0
2017-01-12 10:10:00,115.14,115.51,115.14,115.31,30804.0,100.7597,101.0835,100.7597,100.9085,30804.0
2017-01-12 10:20:00,115.3,115.44,115.2,115.41,19709.0,100.8997,101.0222,100.8122,100.996,19709.0
2017-01-12 10:30:00,115.4,115.42,115.0,115.0,50499.0,100.9872,101.0047,100.6372,100.6372,50499.0
2017-01-12 10:40:00,115.02,115.26,115.0,115.04,23372.0,100.6547,100.8647,100.6372,100.6722,23372.0
2017-01-12 10:50:00,115.06,115.1,114.91,114.94,39768.0,100.6897,100.7247,100.5584,100.5847,39768.0
2017-01-12 11:00:00,114.94,115.04,114.84,115.02,33846.0,100.5847,100.6722,100.4972,100.6547,33846.0
2017-01-12 11:10:00,115.01,115.11,114.96,115.0,34031.0,100.6459,100.7335,100.6022,100.6372,34031.0
2017-01-12 11:20:00,115.03,115.2,114.96,115.12,33988.0,100.6634,100.8122,100.6022,100.7422,33988.0
2017-01-12 11:30:00,115.15,115.15,115.02,115.15,19283.0,100.7685,100.7685,100.6547,100.7685,19283.0
2017-01-12 11:40:00,115.13,115.19,115.07,115.09,17523.0,100.751,100.8035,100.6984,100.716,17523.0
2017-01-12 11:50:00,115.1,115.14,114.97,115.06,20449.0,100.7247,100.7597,100.6109,100.6897,20449.0
2017-01-12 12:00:00,115.06,115.24,115.06,115.21,32630.0,100.6897,100.8472,100.6897,100.821,32630.0
2017-01-12 12:10:00,115.22,115.32,115.05,115.3,44187.0,100.8297,100.9172,100.6809,100.8997,44187.0
2017-01-12 12:20:00,115.34,115.4,115.3,115.33,24113.0,100.9347,100.9872,100.8997,100.926,24113.0
2017-01-12 12:30:00,115.34,115.39,115.29,115.35,22429.0,100.9347,100.9785,100.891,100.9435,22429.0
2017-01-12 12:40:00,115.35,115.43,115.33,115.41,14575.0,100.9435,101.0135,100.926,100.996,14575.0
2017-01-12 12:50:00,115.45,115.47,115.36,115.43,23713.0,101.031,101.0485,100.9522,101.0135,23713.0
2017-01-12 13:00:00,115.43,115.53,115.37,115.53,22269.0,101.0135,101.101,100.961,101.101,22269.0
2017-01-12 13:10:00,115.51,115.53,115.3,115.3,22852.0,101.0835,101.101,100.8997,100.8997,22852.0
2017-01-12 13:20:00,115.32,115.34,115.15,115.16,24185.0,100.9172,100.9347,100.7685,100.7772,24185.0
2017-01-12 13:30:00,115.18,115.36,115.16,115.34,24862.0,100.7947,100.9522,100.7772,100.9347,24862.0
2017-01-12 13:40:00,115.35,115.45,115.35,115.43,23598.0,100.9435,101.031,100.9435,101.0135,23598.0
2017-01-12 13:50:00,115.42,115.42,115.29,115.33,32984.0,101.0047,101.0047,100.891,100.926,32984.0
2017-01-12 14:00:00,115.34,115.49,115.34,115.46,30464.0,100.9347,101.066,100.9347,101.0397,30464.0
2017-01-12 14:10:00,115.46,115.46,115.26,115.34,58683.0,101.0397,101.0397,100.8647,100.9347,58683.0
2017-01-12 14:20:00,115.36,115.47,115.31,115.39,96440.0,100.9522,101.0485,100.9085,100.9785,96440.0
2017-01-12 14:30:00,115.4,115.65,115.39,115.6,43094.0,100.9872,101.206,100.9785,101.1623,43094.0
2017-01-12 14:40:00,115.6,115.61,115.44,115.55,46672.0,101.1623,101.171,101.0222,101.1185,46672.0
2017-01-12 14:50:00,115.56,115.58,115.45,115.51,42419.0,101.1273,101.1448,101.031,101.0835,42419.0
2017-01-12 15:00:00,115.51,115.53,115.44,115.47,68897.0,101.0835,101.101,101.0222,101.0485,68897.0
2017-01-12 15:10:00,115.47,115.56,115.45,115.54,36600.0,101.0485,101.1273,101.031,101.1097,36600.0
2017-01-12 15:20:00,115.55,115.69,115.54,115.69,83261.0,101.1185,101.241,101.1097,101.241,83261.0
2017-01-12 15:30:00,115.68,115.8,115.66,115.8,45093.0,101.2323,101.3373,101.2148,101.3373,45093.0
2017-01-12 15:40:00,115.8,115.89,115.72,115.86,65218.0,101.3373,101.416,101.2673,101.3898,65218.0
2017-01-12 15:50:00,115.86,115.88,115.75,115.77,136847.0,101.3898,101.4073,101.2935,101.311,136847.0
2017-01-13 09:30:00,115.35,116.0,115.35,115.93,94761.0,100.9435,101.5123,100.9435,101.451,94761.0
2017-01-13 09:40:00,115.93,116.09,115.92,116.0,36252.0,101.451,101.5911,101.4423,101.5123,36252.0
2017-01-13 09:50:00,116.02,116.24,116.02,116.13,30345.0,101.5298,101.7223,101.5298,101.6261,30345.0
2017-01-13 10:00:00,116.15,116.15,115.8,115.83,34523.0,101.6436,101.6436,101.3373,101.3635,34523.0
2017-01-13 10:10:00,115.84,116.09,115.84,115.94,23500.0,101.3723,101.5911,101.3723,101.4598,23500.0
2017-01-13 10:20:00,115.94,116.13,115.87,116.07,40588.0,101.4598,101.6261,101.3985,101.5736,40588.0
2017-01-13 10:30:00,116.06,116.15,116.05,116.07,15713.0,101.5648,101.6436,101.5561,101.5736,15713.0
2017-01-13 10:40:00,116.06,116.19,116.0,116.17,23446.0,101.5648,101.6786,101.5123,101.6611,23446.0
2017-01-13 10:50:00,116.16,116.3,116.14,116.24,27041.0,101.6523,101.7748,101.6348,101.7223,27041.0
2017-01-13 11:00:00,116.25,116.26,116.05,116.06,21158.0,101.7311,101.7398,101.5561,101.5648,21158.0
2017-01-13 11:10:00,116.06,116.16,115.97,116.16,25139.0,101.5648,101.6523,101.486,101.6523,25139.0
2017-01-13 11:20:00,116.17,116.26,116.14,116.23,21342.0,101.6611,101.7398,101.6348,101.7136,21342.0
2017-01-13 11:30:00,116.23,116.3,116.19,116.26,14457.0,101.7136,101.7748,101.6786,101.7398,14457.0
2017-01-13 11:40:00,116.26,116.27,116.1,116.22,20303.0,101.7398,101.7486,101.5998,101.7048,20303.0
2017-01-13 11:50:00,116.23,116.3,116.17,116.3,10370.0,101.7136,101.7748,101.6611,101.7748,10370.0
2017-01-13 12:00:00,116.3,116.32,116.13,116.19,17636.0,101.7748,101.7923,101.6261,101.6786,17636.0
2017-01-13 12:10:00,116.18,116.26,116.14,116.16,13123.0,101.6698,101.7398,101.6348,101.6523,13123.0
2017-01-13 12:20:00,116.21,116.25,116.18,116.22,12088.0,101.6961,101.7311,101.6698,101.7048,12088.0
2017-01-13 12:30:00,116.24,116.42,116.22,116.39,17625.0,101.7223,101.8798,101.7048,101.8536,17625.0
2017-01-13 12:40:00,116.39,116.39,116.31,116.39,15672.0,101.8536,101.8536,101.7836,101.8536,15672.0
2017-01-13 12:50:00,116.37,116.47,116.36,116.39,21195.0,101.8361,101.9236,101.8273,101.8536,21195.0
2017-01-13 13:00:00,116.37,116.38,116.25,116.35,19276.0,101.8361,101.8448,101.7311,101.8186,19276.0
2017-01-13 13:10:00,116.33,116.49,116.32,116.49,27667.0,101.8011,101.9411,101.7923,101.9411,27667.0
2017-01-13 13:20:00,116.49,116.63,116.48,116.54,63118.0,101.9411,102.0636,101.9323,101.9849,63118.0
2017-01-13 13:30:00,116.54,116.55,116.45,116.51,23699.0,101.9849,101.9936,101.9061,101.9586,23699.0
2017-01-13 13:40:00,116.5,116.59,116.46,116.58,30719.0,101.9499,102.0286,101.9148,102.0199,30719.0
2017-01-13 13:50:00,116.56,116.63,116.52,116.55,46199.0,102.0024,102.0636,101.9674,101.9936,46199.0
2017-01-13 14:00:00,116.56,116.86,116.53,116.79,83413.0,102.0024,102.2649,101.9761,102.2036,83413.0
2017-01-13 14:10:00,116.81,116.87,116.67,116.87,90225.0,102.2211,102.2736,102.0986,102.2736,90225.0
2017-01-13 14:20:00,116.87,117.0,116.83,116.9,138932.0,102.2736,102.3874,102.2386,102.2999,138932.0
2017-01-13 14:30:00,116.89,116.98,116.85,116.91,77662.0,102.2911,102.3699,102.2561,102.3086,77662.0
2017-01-13 14:40:00,116.91,117.41,116.9,117.26,219591.0,102.3086,102.7462,102.2999,102.6149,219591.0
2017-01-13 14:50:00,117.27,117.3,117.06,117.17,89993.0,102.6237,102.6499,102.4399,102.5362,89993.0
2017-01-13 15:00:00,117.16,117.22,117.07,117.21,72513.0,102.5274,102.5799,102.4487,102.5712,72513.0
2017-01-13 15:10:00,117.21,117.32,117.14,117.32,92639.0,102.5712,102.6674,102.5099,102.6674,92639.0
2017-01-13 15:20:00,117.32,117.44,117.12,117.19,121987.0,102.6674,102.7725,102.4924,102.5537,121987.0
2017-01-13 15:30:00,117.17,117.25,116.96,116.96,93004.0,102.5362,102.6062,102.3524,102.3524,93004.0
2017-01-13 15:40:00,116.96,117.29,116.95,117.19,180443.0,102.3524,102.6412,102.3436,102.5537,180443.0
2017-01-13 15:50:00,117.19,117.23,116.9,116.96,162965.0,102.5537,102.5887,102.2999,102.3524,162965.0
2017-01-17 09:30:00,115.92,116.36,115.47,115.72,139795.0,101.4423,101.8273,101.0485,101.2673,139795.0
2017-01-17 09:40:00,115.71,116.05,115.71,115.87,54146.0,101.2585,101.5561,101.2585,101.3985,54146.0
2017-01-17 09:50:00,115.87,116.01,115.79,115.87,51932.0,101.3985,101.521,101.3285,101.3985,51932.0
2017-01-17 10:00:00,115.83,116.21,115.83,116.1,86544.0,101.3635,101.6961,101.3635,101.5998,86544.0
2017-01-17 10:10:00,116.1,116.14,115.76,115.96,75119.0,101.5998,101.6348,101.3023,101.4773,75119.0
2017-01-17 10:20:00,115.98,116.02,115.84,115.9,79366.0,101.4948,101.5298,101.3723,101.4248,79366.0
2017-01-17 10:30:00,115.9,116.01,115.88,115.98,53898.0,101.4248,101.521,101.4073,101.4948,53898.0
2017-01-17 10:40:00,115.98,116.03,115.78,115.83,42815.0,101.4948,101.5386,101.3198,101.3635,42815.0
2017-01-17 10:50:00,115.83,116.03,115.79,115.97,27682.0,101.3635,101.5386,101.3285,101.486,27682.0
2017-01-17 11:00:00,115.98,116.08,115.92,116.05,55705.0,101.4948,101.5823,101.4423,101.5561,55705.0
2017-01-17 11:10:00,116.05,116.06,115.7,115.71,56387.0,101.5561,101.5648,101.2498,101.2585,56387.0
2017-01-17 11:20:00,115.74,115.97,115.73,115.97,32154.0,101.2848,101.486,101.276,101.486,32154.0
2017-01-17 11:30:00,115.96,116.05,115.84,116.04,26425.0,101.4773,101.5561,101.3723,101.5473,26425.0
2017-01-17 11:40:00,116.05,116.18,116.02,116.02,49240.0,101.5561,101.6698,101.5298,101.5298,49240.0
2017-01-17 11:50:00,116.02,116.09,115.98,116.07,31437.0,101.5298,101.5911,101.4948,101.5736,31437.0
2017-01-17 12:00:00,116.07,116.17,116.01,116.04,32582.0,101.5736,101.6611,101.521,101.5473,32582.0
2017-01-17 12:10:00,116.06,116.07,115.94,116.01,22493.0,101.5648,101.5736,101.4598,101.521,22493.0
2017-01-17 12:20:00,116.03,116.08,115.96,116.0,25792.0,101.5386,101.5823,101.4773,101.5123,25792.0
2017-01-17 12:30:00,116.01,116.06,115.97,116.01,18624.0,101.521,101.5648,101.486,101.521,18624.0
2017-01-17 12:40:00,116.0,116.03,115.87,116.0,18946.0,101.5123,101.5386,101.3985,101.5123,18946.0
2017-01-17 12:50:00,116.0,116.01,115.94,115.95,29208.0,101.5123,101.521,101.4598,101.4685,29208.0
2017-01-17 13:00:00,115.95,116.0,115.89,115.92,18119.0,101.4685,101.5123,101.416,101.4423,18119.0
2017-01-17 13:10:00,115.93,116.02,115.92,115.99,27801.0,101.451,101.5298,101.4423,101.5035,27801.0
2017-01-17 13:20:00,115.98,116.06,115.98,116.01,25348.0,101.4948,101.5648,101.4948,101.521,25348.0
2017-01-17 13:30:00,116.01,116.04,115.98,116.0,46721.0,101.521,101.5473,101.4948,101.5123,46721.0
2017-01-17 13:40:00,116.0,116.03,115.93,115.96,48486.0,101.5123,101.5386,101.451,101.4773,48486.0
2017-01-17 13:50:00,115.96,115.98,115.89,115.97,19814.0,101.4773,101.4948,101.416,101.486,19814.0
2017-01-17 14:00:00,115.96,116.01,115.92,115.98,25206.0,101.4773,101.521,101.4423,101.4948,25206.0
2017-01-17 14:10:00,115.96,116.05,115.95,115.97,56432.0,101.4773,101.5561,101.4685,101.486,56432.0
2017-01-17 14:20:00,115.97,115.97,115.89,115.93,37519.0,101.486,101.486,101.416,101.451,37519.0
2017-01-17 14:30:00,115.94,115.97,115.85,115.91,17476.0,101.4598,101.486,101.381,101.4335,17476.0
2017-01-17 14:40:00,115.9,115.97,115.87,115.88,22358.0,101.4248,101.486,101.3985,101.4073,22358.0
2017-01-17 14:50:00,115.89,115.91,115.78,115.84,20636.0,101.416,101.4335,101.3198,101.3723,20636.0
2017-01-17 15:00:00,115.84,115.86,115.77,115.78,32743.0,101.3723,101.3898,101.311,101.3198,32743.0
2017-01-17 15:10:00,115.75,115.85,115.75,115.82,20806.0,101.2935,101.381,101.2935,101.3548,20806.0
2017-01-17 15:20:00,115.81,115.83,115.68,115.69,36038.0,101.346,101.3635,101.2323,101.241,36038.0
2017-01-17 15:30:00,115.69,115.91,115.69,115.88,61010.0,101.241,101.4335,101.241,101.4073,61010.0
2017-01-17 15:40:00,115.88,115.98,115.84,115.98,57201.0,101.4073,101.4948,101.3723,101.4948,57201.0
2017-01-17 15:50:00,115.97,116.04,115.92,116.02,182520.0,101.486,101.5473,101.4423,101.5298,182520.0
2017-01-18 09:30:00,116.54,116.95,116.29,116.4,102944.0,101.9849,102.3436,101.7661,101.8623,102944.0
2017-01-18 09:40:00,116.42,116.47,116.04,116.08,89250.0,101.8798,101.9236,101.5473,101.5823,89250.0
2017-01-18 09:50:00,116.05,116.1,115.74,115.74,83488.0,101.5561,101.5998,101.2848,101.2848,83488.0
2017-01-18 10:00:00,115.8,116.3,115.8,116.28,57401.0,101.3373,101.7748,101.3373,101.7573,57401.0
2017-01-18 10:10:00,116.28,116.44,116.24,116.27,41798.0,101.7573,101.8973,101.7223,101.7486,41798.0
2017-01-18 10:20:00,116.26,116.3,116.0,116.24,23049.0,101.7398,101.7748,101.5123,101.7223,23049.0
2017-01-18 10:30:00,116.23,116.38,116.19,116.36,18328.0,101.7136,101.8448,101.6786,101.8273,18328.0
2017-01-18 10:40:00,116.43,116.43,116.14,116.26,20535.0,101.8886,101.8886,101.6348,101.7398,20535.0
2017-01-18 10:50:00,116.27,116.42,116.27,116.41,16825.0,101.7486,101.8798,101.7486,101.8711,16825.0
2017-01-18 11:00:00,116.4,116.46,116.33,116.44,25160.0,101.8623,101.9148,101.8011,101.8973,25160.0
2017-01-18 11:10:00,116.46,116.53,116.37,116.43,29287.0,101.9148,101.9761,101.8361,101.8886,29287.0
2017-01-18 11:20:00,116.45,116.52,116.41,116.52,26817.0,101.9061,101.9674,101.8711,101.9674,26817.0
2017-01-18 11:30:00,116.47,116.47,116.3,116.38,48987.0,101.9236,101.9236,101.7748,101.8448,48987.0
2017-01-18 11:40:00,116.37,116.49,116.28,116.4,79294.0,101.8361,101.9411,101.7573,101.8623,79294.0
2017-01-18 11:50:00,116.42,116.42,116.33,116.37,30638.0,101.8798,101.8798,101.8011,101.8361,30638.0
2017-01-18 12:00:00,116.36,116.43,116.29,116.34,71033.0,101.8273,101.8886,101.7661,101.8098,71033.0
2017-01-18 12:10:00,116.31,116.44,116.29,116.39,51640.0,101.7836,101.8973,101.7661,101.8536,51640.0
2017-01-18 12:20:00,116.36,116.45,116.3,116.33,33236.0,101.8273,101.9061,101.7748,101.8011,33236.0
2017-01-18 12:30:00,116.32,116.44,116.29,116.32,37658.0,101.7923,101.8973,101.7661,101.7923,37658.0
2017-01-18 12:40:00,116.33,116.38,116.3,116.33,12837.0,101.8011,101.8448,101.7748,101.8011,12837.0
2017-01-18 12:50:00,116.34,116.34,116.1,116.12,27963.0,101.8098,101.8098,101.5998,101.6173,27963.0
2017-01-18 13:00:00,116.12,116.28,116.12,116.24,17913.0,101.6173,101.7573,101.6173,101.7223,17913.0
2017-01-18 13:10:00,116.21,116.28,116.18,116.18,10336.0,101.6961,101.7573,101.6698,101.6698,10336.0
2017-01-18 13:20:00,116.18,116.19,116.04,116.09,16823.0,101.6698,101.6786,101.5473,101.5911,16823.0
2017-01-18 13:30:00,116.1,116.12,115.9,115.99,37600.0,101.5998,101.6173,101.4248,101.5035,37600.0
2017-01-18 13:40:00,115.98,115.98,115.83,115.86,19455.0,101.4948,101.4948,101.3635,101.3898,19455.0
2017-01-18 13:50:00,115.86,115.88,115.76,115.8,47841.0,101.3898,101.4073,101.3023,101.3373,47841.0
2017-01-18 14:00:00,115.79,115.97,115.79,115.96,59823.0,101.3285,101.486,101.3285,101.4773,59823.0
2017-01-18 14:10:00,115.96,116.11,115.93,116.08,39081.0,101.4773,101.6086,101.451,101.5823,39081.0
2017-01-18 14:20:00,116.09,116.14,116.03,116.07,34365.0,101.5911,101.6348,101.5386,101.5736,34365.0
2017-01-18 14:30:00,116.08,116.08,115.96,115.99,25362.0,101.5823,101.5823,101.4773,101.5035,25362.0
2017-01-18 14:40:00,115.98,116.0,115.94,115.95,25464.0,101.4948,101.5123,101.4598,101.4685,25464.0
2017-01-18 14:50:00,115.96,116.0,115.89,115.99,35075.0,101.4773,101.5123,101.416,101.5035,35075.0
2017-01-18 15:00:00,116.0,116.0,115.94,115.97,27371.0,101.5123,101.5123,101.4598,101.486,27371.0
2017-01-18 15:10:00,115.97,116.0,115.96,115.97,26768.0,101.486,101.5123,101.4773,101.486,26768.0
2017-01-18 15:20:00,115.98,116.0,115.93,115.96,29026.0,101.4948,101.5123,101.451,101.4773,29026.0
2017-01-18 15:30:00,115.95,116.03,115.9,115.98,60141.0,101.4685,101.5386,101.4248,101.4948,60141.0
2017-01-18 15:40:00,115.99,116.0,115.95,115.96,74849.0,101.5035,101.5123,101.4685,101.4773,74849.0
2017-01-18 15:50:00,115.97,116.03,115.95,115.97,101575.0,101.486,101.5386,101.4685,101.486,101575.0
2017-01-19 09:30:00,115.6,115.9,115.52,115.59,53793.0,101.1623,101.4248,101.0922,101.1535,53793.0
2017-01-19 09:40:00,115.63,115.65,115.27,115.3,138267.0,101.1885,101.206,100.8735,100.8997,138267.0
2017-01-19 09:50:00,115.3,115.58,115.28,115.58,65223.0,100.8997,101.1448,100.8822,101.1448,65223.0
2017-01-19 10:00:00,115.62,115.8,115.59,115.66,34462.0,101.1798,101.3373,101.1535,101.2148,34462.0
2017-01-19 10:10:00,115.66,115.8,115.66,115.8,31687.0,101.2148,101.3373,101.2148,101.3373,31687.0
2017-01-19 10:20:00,115.79,116.0,115.79,115.85,27773.0,101.3285,101.5123,101.3285,101.381,27773.0
2017-01-19 10:30:00,115.83,115.83,115.67,115.69,18451.0,101.3635,101.3635,101.2235,101.241,18451.0
2017-01-19 10:40:00,115.67,115.73,115.55,115.6,17064.0,101.2235,101.276,101.1185,101.1623,17064.0
2017-01-19 10:50:00,115.64,115.64,115.5,115.61,18529.0,101.1973,101.1973,101.0747,101.171,18529.0
2017-01-19 11:00:00,115.58,115.58,115.41,115.46,22453.0,101.1448,101.1448,100.996,101.0397,22453.0
2017-01-19 11:10:00,115.48,115.57,115.44,115.56,32901.0,101.0572,101.136,101.0222,101.1273,32901.0
2017-01-19 11:20:00,115.58,115.69,115.55,115.6,13734.0,101.1448,101.241,101.1185,101.1623,13734.0
2017-01-19 11:30:00,115.62,115.68,115.57,115.65,21724.0,101.1798,101.2323,101.136,101.206,21724.0
2017-01-19 11:40:00,115.64,115.77,115.62,115.68,18118.0,101.1973,101.311,101.1798,101.2323,18118.0
2017-01-19 11:50:00,115.69,115.76,115.64,115.71,17564.0,101.241,101.3023,101.1973,101.2585,17564.0
2017-01-19 12:00:00,115.67,115.7,115.55,115.6,23842.0,101.2235,101.2498,101.1185,101.1623,23842.0
2017-01-19 12:10:00,115.6,115.79,115.6,115.78,15040.0,101.1623,101.3285,101.1623,101.3198,15040.0
2017-01-19 12:20:00,115.79,115.8,115.61,115.74,25778.0,101.3285,101.3373,101.171,101.2848,25778.0
2017-01-19 12:30:00,115.73,115.79,115.68,115.71,16843.0,101.276,101.3285,101.2323,101.2585,16843.0
2017-01-19 12:40:00,115.71,115.74,115.59,115.61,18932.0,101.2585,101.2848,101.1535,101.171,18932.0
2017-01-19 12:50:00,115.62,115.66,115.56,115.63,30304.0,101.1798,101.2148,101.1273,101.1885,30304.0
2017-01-19 13:00:00,115.62,115.74,115.62,115.7,12355.0,101.1798,101.2848,101.1798,101.2498,12355.0
2017-01-19 13:10:00,115.71,115.78,115.69,115.76,21563.0,101.2585,101.3198,101.241,101.3023,21563.0
2017-01-19 13:20:00,115.77,115.88,115.72,115.72,20321.0,101.311,101.4073,101.2673,101.2673,20321.0
2017-01-19 13:30:00,115.69,115.74,115.63,115.67,8928.0,101.241,101.2848,101.1885,101.2235,8928.0
2017-01-19 13:40:00,115.66,115.7,115.64,115.67,13419.0,101.2148,101.2498,101.1973,101.2235,13419.0
2017-01-19 13:50:00,115.69,115.71,115.64,115.71,21369.0,101.241,101.2585,101.1973,101.2585,21369.0
2017-01-19 14:00:00,115.7,115.76,115.5,115.51,38947.0,101.2498,101.3023,101.0747,101.0835,38947.0
2017-01-19 14:10:00,115.52,115.58,115.52,115.57,20400.0,101.0922,101.1448,101.0922,101.136,20400.0
2017-01-19 14:20:00,115.54,115.67,115.47,115.67,30420.0,101.1097,101.2235,101.0485,101.2235,30420.0
2017-01-19 14:30:00,115.66,115.68,115.56,115.57,16914.0,101.2148,101.2323,101.1273,101.136,16914.0
2017-01-19 14:40:00,115.56,115.68,115.49,115.51,24875.0,101.1273,101.2323,101.066,101.0835,24875.0
2017-01-19 14:50:00,115.54,115.59,115.48,115.48,15134.0,101.1097,101.1535,101.0572,101.0572,15134.0
2017-01-19 15:00:00,115.51,115.57,115.44,115.57,33282.0,101.0835,101.136,101.0222,101.136,33282.0
2017-01-19 15:10:00,115.56,115.74,115.53,115.74,22073.0,101.1273,101.2848,101.101,101.2848,22073.0
2017-01-19 15:20:00,115.73,115.75,115.65,115.65,41638.0,101.276,101.2935,101.206,101.206,41638.0
2017-01-19 15:30:00,115.67,115.67,115.55,115.66,35771.0,101.2235,101.2235,101.1185,101.2148,35771.0
2017-01-19 15:40:00,115.66,115.69,115.45,115.48,84522.0,101.2148,101.241,101.031,101.0572,84522.0
2017-01-19 15:50:00,115.48,115.6,115.48,115.52,129167.0,101.0572,101.1623,101.0572,101.0922,129167.0
2017-01-20 09:30:00,115.88,116.22,115.68,116.02,319345.0,101.4073,101.7048,101.2323,101.5298,319345.0
2017-01-20 09:40:00,116.15,116.18,115.87,116.05,33399.0,101.6436,101.6698,101.3985,101.5561,33399.0
2017-01-20 09:50:00,116.06,116.15,115.96,116.15,38477.0,101.5648,101.6436,101.4773,101.6436,38477.0
2017-01-20 10:00:00,116.13,116.25,116.02,116.17,42555.0,101.6261,101.7311,101.5298,101.6611,42555.0
2017-01-20 10:10:00,116.17,116.23,115.95,115.96,37656.0,101.6611,101.7136,101.4685,101.4773,37656.0
2017-01-20 10:20:00,115.95,115.97,115.51,115.56,44426.0,101.4685,101.486,101.0835,101.1273,44426.0
2017-01-20 10:30:00,115.61,115.66,115.47,115.52,39229.0,101.171,101.2148,101.0485,101.0922,39229.0
2017-01-20 10:40:00,115.51,115.53,115.32,115.35,36829.0,101.0835,101.101,100.9172,100.9435,36829.0
2017-01-20 10:50:00,115.36,115.4,115.31,115.31,51578.0,100.9522,100.9872,100.9085,100.9085,51578.0
2017-01-20 11:00:00,115.33,115.35,115.19,115.25,29410.0,100.926,100.9435,100.8035,100.856,29410.0
2017-01-20 11:10:00,115.26,115.33,115.19,115.21,23987.0,100.8647,100.926,100.8035,100.821,23987.0
2017-01-20 11:20:00,115.21,115.29,115.15,115.17,19471.0,100.821,100.891,100.7685,100.786,19471.0
2017-01-20 11:30:00,115.14,115.23,115.14,115.17,29464.0,100.7597,100.8385,100.7597,100.786,29464.0
2017-01-20 11:40:00,115.18,115.19,115.12,115.16,34951.0,100.7947,100.8035,100.7422,100.7772,34951.0
2017-01-20 11:50:00,115.16,115.2,115.14,115.16,34629.0,100.7772,100.8122,100.7597,100.7772,34629.0
2017-01-20 12:00:00,115.17,115.23,114.81,115.09,61210.0,100.786,100.8385,100.4709,100.716,61210.0
2017-01-20 12:10:00,115.05,115.23,114.88,115.23,29106.0,100.6809,100.8385,100.5322,100.8385,29106.0
2017-01-20 12:20:00,115.22,115.27,115.05,115.22,28302.0,100.8297,100.8735,100.6809,100.8297,28302.0
2017-01-20 12:30:00,115.19,115.31,115.04,115.24,35181.0,100.8035,100.9085,100.6722,100.8472,35181.0
2017-01-20 12:40:00,115.24,115.52,115.24,115.43,21194.0,100.8472,101.0922,100.8472,101.0135,21194.0
2017-01-20 12:50:00,115.47,115.57,115.37,115.54,18716.0,101.0485,101.136,100.961,101.1097,18716.0
2017-01-20 13:00:00,115.53,115.7,115.48,115.7,16043.0,101.101,101.2498,101.0572,101.2498,16043.0
2017-01-20 13:10:00,115.73,115.81,115.69,115.74,12348.0,101.276,101.346,101.241,101.2848,12348.0
2017-01-20 13:20:00,115.73,115.77,115.66,115.67,15664.0,101.276,101.311,101.2148,101.2235,15664.0
2017-01-20 13:30:00,115.66,115.7,115.54,115.6,24534.0,101.2148,101.2498,101.1097,101.1623,24534.0
2017-01-20 13:40:00,115.59,115.64,115.43,115.43,12138.0,101.1535,101.1973,101.0135,101.0135,12138.0
2017-01-20 13:50:00,115.46,115.47,115.38,115.41,12162.0,101.0397,101.0485,100.9697,100.996,12162.0
2017-01-20 14:00:00,115.41,115.44,115.35,115.39,19441.0,100.996,101.0222,100.9435,100.9785,19441.0
2017-01-20 14:10:00,115.39,115.39,115.25,115.27,17125.0,100.9785,100.9785,100.856,100.8735,17125.0
2017-01-20 14:20:00,115.29,115.3,115.08,115.09,36767.0,100.891,100.8997,100.7072,100.716,36767.0
2017-01-20 14:30:00,115.09,115.14,114.99,114.99,61516.0,100.716,100.7597,100.6284,100.6284,61516.0
2017-01-20 14:40:00,114.99,115.06,114.96,114.99,55951.0,100.6284,100.6897,100.6022,100.6284,55951.0
2017-01-20 14:50:00,115.0,115.04,114.99,115.02,46173.0,100.6372,100.6722,100.6284,100.6547,46173.0
2017-01-20 15:00:00,115.02,115.15,115.01,115.12,68725.0,100.6547,100.7685,100.6459,100.7422,68725.0
2017-01-20 15:10:00,115.13,115.25,115.05,115.1,76727.0,100.751,100.856,100.6809,100.7247,76727.0
2017-01-20 15:20:00,115.09,115.11,114.92,114.96,51972.0,100.716,100.7335,100.5672,100.6022,51972.0
2017-01-20 15:30:00,114.97,115.12,114.92,115.1,110380.0,100.6109,100.7422,100.5672,100.7247,110380.0
2017-01-20 15:40:00,115.11,115.12,115.03,115.05,118302.0,100.7335,100.7422,100.6634,100.6809,118302.0
2017-01-20 15:50:00,115.05,115.11,115.0,115.07,263830.0,100.6809,100.7335,100.6372,100.6984,263830.0
2017-01-23 09:30:00,114.78,115.12,114.66,115.01,135509.0,100.4447,100.7422,100.3397,100.6459,135509.0
2017-01-23 09:40:00,115.0,115.27,114.94,115.16,90138.0,100.6372,100.8735,100.5847,100.7772,90138.0
2017-01-23 09:50:00,115.17,115.17,114.99,115.02,82171.0,100.786,100.786,100.6284,100.6547,82171.0
2017-01-23 10:00:00,115.04,115.16,114.98,115.01,112573.0,100.6722,100.7772,100.6197,100.6459,112573.0
2017-01-23 10:10:00,115.01,115.09,114.91,115.0,50390.0,100.6459,100.716,100.5584,100.6372,50390.0
2017-01-23 10:20:00,115.01,115.06,114.96,114.98,29381.0,100.6459,100.6897,100.6022,100.6197,29381.0
2017-01-23 10:30:00,114.97,115.02,114.77,114.99,56676.0,100.6109,100.6547,100.4359,100.6284,56676.0
2017-01-23 10:40:00,115.02,115.08,114.98,115.03,56441.0,100.6547,100.7072,100.6197,100.6634,56441.0
2017-01-23 10:50:00,115.05,115.05,114.97,115.0,32138.0,100.6809,100.6809,100.6109,100.6372,32138.0
2017-01-23 11:00:00,115.01,115.02,114.91,114.93,36111.0,100.6459,100.6547,100.5584,100.5759,36111.0
2017-01-23 11:10:00,114.94,115.02,114.79,114.87,33992.0,100.5847,100.6547,100.4534,100.5234,33992.0
2017-01-23 11:20:00,114.86,114.95,114.76,114.95,30941.0,100.5147,100.5934,100.4272,100.5934,30941.0
2017-01-23 11:30:00,114.97,114.99,114.87,114.87,29911.0,100.6109,100.6284,100.5234,100.5234,29911.0
2017-01-23 11:40:00,114.87,114.89,114.61,114.7,22448.0,100.5234,100.5409,100.2959,100.3747,22448.0
2017-01-23 11:50:00,114.71,114.76,114.66,114.72,27220.0,100.3834,100.4272,100.3397,100.3922,27220.0
2017-01-23 12:00:00,114.73,114.79,114.71,114.74,25993.0,100.4009,100.4534,100.3834,100.4097,25993.0
2017-01-23 12:10:00,114.75,114.81,114.7,114.81,19013.0,100.4184,100.4709,100.3747,100.4709,19013.0
2017-01-23 12:20:00,114.81,114.81,114.65,114.67,27075.0,100.4709,100.4709,100.3309,100.3484,27075.0
2017-01-23 12:30:00,114.65,114.73,114.65,114.69,25095.0,100.3309,100.4009,100.3309,100.3659,25095.0
2017-01-23 12:40:00,114.69,114.79,114.67,114.69,28155.0,100.3659,100.4534,100.3484,100.3659,28155.0
2017-01-23 12:50:00,114.69,114.71,114.65,114.66,39605.0,100.3659,100.3834,100.3309,100.3397,39605.0
2017-01-23 13:00:00,114.67,114.75,114.64,114.72,25377.0,100.3484,100.4184,100.3222,100.3922,25377.0
2017-01-23 13:10:00,114.71,114.76,114.69,114.69,15523.0,100.3834,100.4272,100.3659,100.3659,15523.0
2017-01-23 13:20:00,114.7,114.78,114.65,114.68,12195.0,100.3747,100.4447,100.3309,100.3572,12195.0
2017-01-23 13:30:00,114.69,114.89,114.67,114.89,24134.0,100.3659,100.5409,100.3484,100.5409,24134.0
2017-01-23 13:40:00,114.9,114.97,114.86,114.95,23637.0,100.5497,100.6109,100.5147,100.5934,23637.0
2017-01-23 13:50:00,114.96,114.97,114.85,114.92,35924.0,100.6022,100.6109,100.5059,100.5672,35924.0
2017-01-23 14:00:00,114.9,115.0,114.89,114.94,22143.0,100.5497,100.6372,100.5409,100.5847,22143.0
2017-01-23 14:10:00,114.93,114.94,114.83,114.83,32367.0,100.5759,100.5847,100.4884,100.4884,32367.0
2017-01-23 14:20:00,114.82,114.91,114.82,114.88,27285.0,100.4797,100.5584,100.4797,100.5322,27285.0
2017-01-23 14:30:00,114.87,114.93,114.84,114.88,25851.0,100.5234,100.5759,100.4972,100.5322,25851.0
2017-01-23 14:40:00,114.89,114.89,114.79,114.81,23748.0,100.5409,100.5409,100.4534,100.4709,23748.0
2017-01-23 14:50:00,114.82,114.83,114.78,114.78,28929.0,100.4797,100.4884,100.4447,100.4447,28929.0
2017-01-23 15:00:00,114.79,114.8,114.72,114.73,31254.0,100.4534,100.4622,100.3922,100.4009,31254.0
2017-01-23 15:10:00,114.73,114.79,114.7,114.79,28653.0,100.4009,100.4534,100.3747,100.4534,28653.0
2017-01-23 15:20:00,114.79,114.92,114.77,114.86,44571.0,100.4534,100.5672,100.4359,100.5147,44571.0
2017-01-23 15:30:00,114.85,114.94,114.85,114.92,57155.0,100.5059,100.5847,100.5059,100.5672,57155.0
2017-01-23 15:40:00,114.94,114.97,114.9,114.92,79987.0,100.5847,100.6109,100.5497,100.5672,79987.0
2017-01-23 15:50:00,114.91,114.91,114.77,114.84,182333.0,100.5584,100.5584,100.4359,100.4972,182333.0
2017-01-24 09:30:00,115.17,115.5,114.84,115.49,244114.0,100.786,101.0747,100.4972,101.066,244114.0
2017-01-24 09:40:00,115.48,115.6,115.41,115.53,137739.0,101.0572,101.1623,100.996,101.101,137739.0
2017-01-24 09:50:00,115.53,115.56,115.47,115.53,46324.0,101.101,101.1273,101.0485,101.101,46324.0
2017-01-24 10:00:00,115.52,115.64,115.47,115.62,90326.0,101.0922,101.1973,101.0485,101.1798,90326.0
2017-01-24 10:10:00,115.62,115.79,115.59,115.73,60980.0,101.1798,101.3285,101.1535,101.276,60980.0
2017-01-24 10:20:00,115.71,115.95,115.69,115.71,51771.0,101.2585,101.4685,101.241,101.2585,51771.0
2017-01-24 10:30:00,115.7,115.73,115.53,115.59,31609.0,101.2498,101.276,101.101,101.1535,31609.0
2017-01-24 10:40:00,115.58,115.59,115.51,115.53,32301.0,101.1448,101.1535,101.0835,101.101,32301.0
2017-01-24 10:50:00,115.53,115.63,115.48,115.56,42783.0,101.101,101.1885,101.0572,101.1273,42783.0
2017-01-24 11:00:00,115.58,115.77,115.58,115.68,92165.0,101.1448,101.311,101.1448,101.2323,92165.0
2017-01-24 11:10:00,115.68,115.92,115.57,115.78,101853.0,101.2323,101.4423,101.136,101.3198,101853.0
2017-01-24 11:20:00,115.78,115.9,115.73,115.86,46383.0,101.3198,101.4248,101.276,101.3898,46383.0
2017-01-24 11:30:00,115.88,115.92,115.83,115.85,83871.0,101.4073,101.4423,101.3635,101.381,83871.0
2017-01-24 11:40:00,115.86,115.88,115.83,115.84,32720.0,101.3898,101.4073,101.3635,101.3723,32720.0
2017-01-24 11:50:00,115.85,115.87,115.79,115.79,28011.0,101.381,101.3985,101.3285,101.3285,28011.0
2017-01-24 12:00:00,115.8,115.83,115.76,115.78,26873.0,101.3373,101.3635,101.3023,101.3198,26873.0
2017-01-24 12:10:00,115.78,115.91,115.78,115.89,37902.0,101.3198,101.4335,101.3198,101.416,37902.0
2017-01-24 12:20:00,115.89,116.0,115.89,115.99,43424.0,101.416,101.5123,101.416,101.5035,43424.0
2017-01-24 12:30:00,115.99,116.13,115.98,116.13,34092.0,101.5035,101.6261,101.4948,101.6261,34092.0
2017-01-24 12:40:00,116.12,116.24,116.11,116.22,28238.0,101.6173,101.7223,101.6086,101.7048,28238.0
2017-01-24 12:50:00,116.21,116.35,116.13,116.3,47372.0,101.6961,101.8186,101.6261,101.7748,47372.0
2017-01-24 13:00:00,116.3,116.5,116.24,116.49,42641.0,101.7748,101.9499,101.7223,101.9411,42641.0
2017-01-24 13:10:00,116.49,116.53,116.29,116.32,37139.0,101.9411,101.9761,101.7661,101.7923,37139.0
2017-01-24 13:20:00,116.32,116.33,116.22,116.28,82562.0,101.7923,101.8011,101.7048,101.7573,82562.0
2017-01-24 13:30:00,116.26,116.46,116.24,116.46,20499.0,101.7398,101.9148,101.7223,101.9148,20499.0
2017-01-24 13:40:00,116.45,116.58,116.45,116.58,36316.0,101.9061,102.0199,101.9061,102.0199,36316.0
2017-01-24 13:50:00,116.58,116.64,116.55,116.57,33846.0,102.0199,102.0724,101.9936,102.0111,33846.0
2017-01-24 14:00:00,116.57,116.57,116.47,116.5,36966.0,102.0111,102.0111,101.9236,101.9499,36966.0
2017-01-24 14:10:00,116.5,116.51,116.36,116.46,35786.0,101.9499,101.9586,101.8273,101.9148,35786.0
2017-01-24 14:20:00,116.47,116.48,116.36,116.39,34092.0,101.9236,101.9323,101.8273,101.8536,34092.0
2017-01-24 14:30:00,116.37,116.48,116.36,116.47,33631.0,101.8361,101.9323,101.8273,101.9236,33631.0
2017-01-24 14:40:00,116.46,116.5,116.46,116.47,45710.0,101.9148,101.9499,101.9148,101.9236,45710.0
2017-01-24 14:50:00,116.48,116.52,116.41,116.41,43588.0,101.9323,101.9674,101.8711,101.8711,43588.0
2017-01-24 15:00:00,116.42,116.53,116.4,116.52,37151.0,101.8798,101.9761,101.8623,101.9674,37151.0
2017-01-24 15:10:00,116.52,116.54,116.45,116.45,44310.0,101.9674,101.9849,101.9061,101.9061,44310.0
2017-01-24 15:20:00,116.46,116.52,116.43,116.47,48515.0,101.9148,101.9674,101.8886,101.9236,48515.0
2017-01-24 15:30:00,116.48,116.5,116.42,116.45,65202.0,101.9323,101.9499,101.8798,101.9061,65202.0
2017-01-24 15:40:00,116.45,116.47,116.38,116.46,76452.0,101.9061,101.9236,101.8448,101.9148,76452.0
2017-01-24 15:50:00,116.46,116.54,116.37,116.48,223315.0,101.9148,101.9849,101.8361,101.9323,223315.0
2017-01-25 09:30:00,116.9,117.29,116.7,117.13,166132.0,102.2999,102.6412,102.1249,102.5012,166132.0
2017-01-25 09:40:00,117.13,117.15,116.89,117.02,93723.0,102.5012,102.5187,102.2911,102.4049,93723.0
2017-01-25 09:50:00,117.01,117.19,116.92,117.19,79632.0,102.3962,102.5537,102.3174,102.5537,79632.0
2017-01-25 10:00:00,117.19,117.37,117.01,117.36,61041.0,102.5537,102.7112,102.3962,102.7024,61041.0
2017-01-25 10:10:00,117.37,117.54,117.34,117.49,81352.0,102.7112,102.86,102.6849,102.8162,81352.0
2017-01-25 10:20:00,117.5,117.69,117.46,117.66,58830.0,102.825,102.9912,102.79,102.965,58830.0
2017-01-25 10:30:00,117.66,117.77,117.6,117.72,30246.0,102.965,103.0612,102.9125,103.0175,30246.0
2017-01-25 10:40:00,117.72,117.99,117.66,117.91,93360.0,103.0175,103.2538,102.965,103.1838,93360.0
2017-01-25 10:50:00,117.92,118.0,117.87,117.97,45741.0,103.1925,103.2625,103.1487,103.2363,45741.0
2017-01-25 11:00:00,117.97,118.09,117.94,118.07,170417.0,103.2363,103.3413,103.21,103.3238,170417.0
2017-01-25 11:10:00,118.07,118.25,117.97,118.25,104970.0,103.3238,103.4813,103.2363,103.4813,104970.0
2017-01-25 11:20:00,118.25,118.36,118.24,118.32,67827.0,103.4813,103.5775,103.4725,103.5425,67827.0
2017-01-25 11:30:00,118.32,118.32,117.72,117.72,61624.0,103.5425,103.5425,103.0175,103.0175,61624.0
2017-01-25 11:40:00,117.72,118.03,117.66,117.98,49985.0,103.0175,103.2888,102.965,103.245,49985.0
2017-01-25 11:50:00,117.98,118.06,117.87,118.01,28561.0,103.245,103.315,103.1487,103.2713,28561.0
2017-01-25 12:00:00,117.99,117.99,117.79,117.85,31478.0,103.2538,103.2538,103.0787,103.1312,31478.0
2017-01-25 12:10:00,117.84,117.87,117.59,117.59,32202.0,103.1225,103.1487,102.9037,102.9037,32202.0
2017-01-25 12:20:00,117.6,117.63,117.46,117.57,33976.0,102.9125,102.9387,102.79,102.8862,33976.0
2017-01-25 12:30:00,117.56,117.6,117.5,117.53,27906.0,102.8775,102.9125,102.825,102.8512,27906.0
2017-01-25 12:40:00,117.53,117.58,117.35,117.36,26108.0,102.8512,102.895,102.6937,102.7024,26108.0
2017-01-25 12:50:00,117.36,117.55,117.35,117.52,23084.0,102.7024,102.8687,102.6937,102.8425,23084.0
2017-01-25 13:00:00,117.51,117.61,117.49,117.57,21038.0,102.8337,102.9212,102.8162,102.8862,21038.0
2017-01-25 13:10:00,117.6,117.62,117.53,117.6,24224.0,102.9125,102.93,102.8512,102.9125,24224.0
2017-01-25 13:20:00,117.6,117.62,117.54,117.55,41414.0,102.9125,102.93,102.86,102.8687,41414.0
2017-01-25 13:30:00,117.56,117.61,117.46,117.55,28242.0,102.8775,102.9212,102.79,102.8687,28242.0
2017-01-25 13:40:00,117.56,117.6,117.51,117.56,24606.0,102.8775,102.9125,102.8337,102.8775,24606.0
2017-01-25 13:50:00,117.55,117.63,117.52,117.61,60752.0,102.8687,102.9387,102.8425,102.9212,60752.0
2017-01-25 14:00:00,117.61,117.62,117.46,117.56,28597.0,102.9212,102.93,102.79,102.8775,28597.0
2017-01-25 14:10:00,117.56,117.65,117.55,117.65,19787.0,102.8775,102.9562,102.8687,102.9562,19787.0
2017-01-25 14:20:00,117.65,117.73,117.65,117.71,25386.0,102.9562,103.0262,102.9562,103.0087,25386.0
2017-01-25 14:30:00,117.71,117.71,117.62,117.62,33194.0,103.0087,103.0087,102.93,102.93,33194.0
2017-01-25 14:40:00,117.62,117.64,117.51,117.51,24388.0,102.93,102.9475,102.8337,102.8337,24388.0
2017-01-25 14:50:00,117.51,117.52,117.37,117.39,27083.0,102.8337,102.8425,102.7112,102.7287,27083.0
2017-01-25 15:00:00,117.4,117.54,117.39,117.51,34456.0,102.7374,102.86,102.7287,102.8337,34456.0
2017-01-25 15:10:00,117.52,117.58,117.39,117.39,36961.0,102.8425,102.895,102.7287,102.7287,36961.0
2017-01-25 15:20:00,117.4,117.61,117.38,117.59,59989.0,102.7374,102.9212,102.7199,102.9037,59989.0
2017-01-25 15:30:00,117.58,117.63,117.55,117.63,59177.0,102.895,102.9387,102.8687,102.9387,59177.0
2017-01-25 15:40:00,117.64,117.7,117.58,117.63,87075.0,102.9475,103.0,102.895,102.9387,87075.0
2017-01-25 15:50:00,117.64,117.67,117.55,117.59,169694.0,102.9475,102.9737,102.8687,102.9037,169694.0
2017-01-26 09:30:00,116.99,117.44,116.42,116.48,116767.0,102.3787,102.7725,101.8798,101.9323,116767.0
2017-01-26 09:40:00,116.45,116.62,116.02,116.42,59985.0,101.9061,102.0549,101.5298,101.8798,59985.0
2017-01-26 09:50:00,116.43,116.48,116.02,116.18,60583.0,101.8886,101.9323,101.5298,101.6698,60583.0
2017-01-26 10:00:00,116.14,116.45,116.07,116.45,52168.0,101.6348,101.9061,101.5736,101.9061,52168.0
2017-01-26 10:10:00,116.46,116.56,116.24,116.27,30109.0,101.9148,102.0024,101.7223,101.7486,30109.0
2017-01-26 10:20:00,116.27,116.32,115.96,115.99,42471.0,101.7486,101.7923,101.4773,101.5035,42471.0
2017-01-26 10:30:00,115.98,116.15,115.98,116.13,36647.0,101.4948,101.6436,101.4948,101.6261,36647.0
2017-01-26 10:40:00,116.13,116.15,115.91,115.91,34415.0,101.6261,101.6436,101.4335,101.4335,34415.0
2017-01-26 10:50:00,115.91,116.07,115.88,116.01,48909.0,101.4335,101.5736,101.4073,101.521,48909.0
2017-01-26 11:00:00,116.02,116.07,115.69,115.71,116117.0,101.5298,101.5736,101.241,101.2585,116117.0
2017-01-26 11:10:00,115.7,115.85,115.62,115.85,87378.0,101.2498,101.381,101.1798,101.381,87378.0
2017-01-26 11:20:00,115.88,116.02,115.81,116.01,46792.0,101.4073,101.5298,101.346,101.521,46792.0
2017-01-26 11:30:00,115.99,116.01,115.88,115.9,35255.0,101.5035,101.521,101.4073,101.4248,35255.0
2017-01-26 11:40:00,115.92,115.99,115.88,115.96,26790.0,101.4423,101.5035,101.4073,101.4773,26790.0
2017-01-26 11:50:00,115.96,116.02,115.91,116.0,64528.0,101.4773,101.5298,101.4335,101.5123,64528.0
2017-01-26 12:00:00,116.0,116.03,115.91,115.95,48967.0,101.5123,101.5386,101.4335,101.4685,48967.0
2017-01-26 12:10:00,115.93,115.99,115.9,115.95,58853.0,101.451,101.5035,101.4248,101.4685,58853.0
2017-01-26 12:20:00,115.95,116.0,115.85,115.86,57901.0,101.4685,101.5123,101.381,101.3898,57901.0
2017-01-26 12:30:00,115.85,116.0,115.8,115.97,88345.0,101.381,101.5123,101.3373,101.486,88345.0
2017-01-26 12:40:00,115.97,116.11,115.94,116.02,70277.0,101.486,101.6086,101.4598,101.5298,70277.0
2017-01-26 12:50:00,116.06,116.2,116.04,116.14,22899.0,101.5648,101.6873,101.5473,101.6348,22899.0
2017-01-26 13:00:00,116.14,116.15,116.02,116.06,50484.0,101.6348,101.6436,101.5298,101.5648,50484.0
2017-01-26 13:10:00,116.05,116.05,115.91,115.95,33034.0,101.5561,101.5561,101.4335,101.4685,33034.0
2017-01-26 13:20:00,115.93,115.93,115.86,115.91,20372.0,101.451,101.451,101.3898,101.4335,20372.0
2017-01-26 13:30:00,115.89,115.92,115.83,115.88,52157.0,101.416,101.4423,101.3635,101.4073,52157.0
2017-01-26 13:40:00,115.88,116.01,115.81,115.98,214278.0,101.4073,101.521,101.346,101.4948,214278.0
2017-01-26 13:50:00,115.98,116.16,115.97,116.13,45168.0,101.4948,101.6523,101.486,101.6261,45168.0
2017-01-26 14:00:00,116.15,116.26,116.02,116.23,62534.0,101.6436,101.7398,101.5298,101.7136,62534.0
2017-01-26 14:10:00,116.23,116.34,116.16,116.34,31451.0,101.7136,101.8098,101.6523,101.8098,31451.0
2017-01-26 14:20:00,116.34,116.49,116.22,116.45,66107.0,101.8098,101.9411,101.7048,101.9061,66107.0
2017-01-26 14:30:00,116.45,116.45,116.33,116.38,48493.0,101.9061,101.9061,101.8011,101.8448,48493.0
2017-01-26 14:40:00,116.39,116.4,116.18,116.18,46045.0,101.8536,101.8623,101.6698,101.6698,46045.0
2017-01-26 14:50:00,116.19,116.36,116.18,116.27,46781.0,101.6786,101.8273,101.6698,101.7486,46781.0
2017-01-26 15:00:00,116.27,116.35,116.18,116.18,29414.0,101.7486,101.8186,101.6698,101.6698,29414.0
2017-01-26 15:10:00,116.18,116.28,116.18,116.22,84666.0,101.6698,101.7573,101.6698,101.7048,84666.0
2017-01-26 15:20:00,116.23,116.23,116.01,116.02,78517.0,101.7136,101.7136,101.521,101.5298,78517.0
2017-01-26 15:30:00,116.04,116.06,115.99,116.01,121645.0,101.5473,101.5648,101.5035,101.521,121645.0
2017-01-26 15:40:00,116.01,116.01,115.82,115.92,73830.0,101.521,101.521,101.3548,101.4423,73830.0
2017-01-26 15:50:00,115.92,115.97,115.88,115.94,126211.0,101.4423,101.486,101.4073,101.4598,126211.0
2017-01-27 09:30:00,116.2,116.44,115.84,115.94,77698.0,101.6873,101.8973,101.3723,101.4598,77698.0
2017-01-27 09:40:00,115.94,116.2,115.91,115.94,22434.0,101.4598,101.6873,101.4335,101.4598,22434.0
2017-01-27 09:50:00,115.97,116.23,115.89,116.23,37745.0,101.486,101.7136,101.416,101.7136,37745.0
2017-01-27 10:00:00,116.2,116.22,116.0,116.04,27582.0,101.6873,101.7048,101.5123,101.5473,27582.0
2017-01-27 10:10:00,116.05,116.09,115.88,115.95,40761.0,101.5561,101.5911,101.4073,101.4685,40761.0
2017-01-27 10:20:00,115.94,115.95,115.61,115.61,46659.0,101.4598,101.4685,101.171,101.171,46659.0
2017-01-27 10:30:00,115.61,115.76,115.58,115.71,38000.0,101.171,101.3023,101.1448,101.2585,38000.0
2017-01-27 10:40:00,115.73,115.77,115.65,115.68,25066.0,101.276,101.311,101.206,101.2323,25066.0
2017-01-27 10:50:00,115.69,115.77,115.58,115.67,30892.0,101.241,101.311,101.1448,101.2235,30892.0
2017-01-27 11:00:00,115.71,115.82,115.67,115.74,27912.0,101.2585,101.3548,101.2235,101.2848,27912.0
2017-01-27 11:10:00,115.78,115.89,115.68,115.84,98080.0,101.3198,101.416,101.2323,101.3723,98080.0
2017-01-27 11:20:00,115.85,115.95,115.77,115.85,57502.0,101.381,101.4685,101.311,101.381,57502.0
2017-01-27 11:30:00,115.85,115.94,115.68,115.81,156352.0,101.381,101.4598,101.2323,101.346,156352.0
2017-01-27 11:40:00,115.81,115.82,115.51,115.6,80106.0,101.346,101.3548,101.0835,101.1623,80106.0
2017-01-27 11:50:00,115.6,115.73,115.5,115.59,99394.0,101.1623,101.276,101.0747,101.1535,99394.0
2017-01-27 12:00:00,115.61,115.64,115.52,115.59,85051.0,101.171,101.1973,101.0922,101.1535,85051.0
2017-01-27 12:10:00,115.58,115.63,115.48,115.5,44587.0,101.1448,101.1885,101.0572,101.0747,44587.0
2017-01-27 12:20:00,115.5,115.63,115.42,115.58,67689.0,101.0747,101.1885,101.0047,101.1448,67689.0
2017-01-27 12:30:00,115.58,115.66,115.55,115.6,89094.0,101.1448,101.2148,101.1185,101.1623,89094.0
2017-01-27 12:40:00,115.59,115.65,115.48,115.59,78487.0,101.1535,101.206,101.0572,101.1535,78487.0
2017-01-27 12:50:00,115.58,115.6,115.51,115.55,45997.0,101.1448,101.1623,101.0835,101.1185,45997.0
2017-01-27 13:00:00,115.55,115.6,115.53,115.58,24847.0,101.1185,101.1623,101.101,101.1448,24847.0
2017-01-27 13:10:00,115.57,115.58,115.5,115.5,22078.0,101.136,101.1448,101.0747,101.0747,22078.0
2017-01-27 13:20:00,115.51,115.55,115.49,115.51,16589.0,101.0835,101.1185,101.066,101.0835,16589.0
2017-01-27 13:30:00,115.52,115.59,115.5,115.59,19695.0,101.0922,101.1535,101.0747,101.1535,19695.0
2017-01-27 13:40:00,115.58,115.59,115.5,115.51,25349.0,101.1448,101.1535,101.0747,101.0835,25349.0
2017-01-27 13:50:00,115.51,115.54,115.48,115.53,18177.0,101.0835,101.1097,101.0572,101.101,18177.0
2017-01-27 14:00:00,115.53,115.55,115.51,115.54,33821.0,101.101,101.1185,101.0835,101.1097,33821.0
2017-01-27 14:10:00,115.53,115.56,115.41,115.5,48285.0,101.101,101.1273,100.996,101.0747,48285.0
2017-01-27 14:20:00,115.51,115.51,115.47,115.49,51639.0,101.0835,101.0835,101.0485,101.066,51639.0
2017-01-27 14:30:00,115.48,115.51,115.36,115.38,38802.0,101.0572,101.0835,100.9522,100.9697,38802.0
2017-01-27 14:40:00,115.38,115.39,115.34,115.37,32869.0,100.9697,100.9785,100.9347,100.961,32869.0
2017-01-27 14:50:00,115.36,115.4,115.3,115.4,38883.0,100.9522,100.9872,100.8997,100.9872,38883.0
2017-01-27 15:00:00,115.4,115.4,115.24,115.24,40575.0,100.9872,100.9872,100.8472,100.8472,40575.0
2017-01-27 15:10:00,115.25,115.27,115.17,115.17,41831.0,100.856,100.8735,100.786,100.786,41831.0
2017-01-27 15:20:00,115.19,115.22,115.07,115.12,44586.0,100.8035,100.8297,100.6984,100.7422,44586.0
2017-01-27 15:30:00,115.11,115.2,115.1,115.11,68127.0,100.7335,100.8122,100.7247,100.7335,68127.0
2017-01-27 15:40:00,115.12,115.22,115.1,115.2,109654.0,100.7422,100.8297,100.7247,100.8122,109654.0
2017-01-27 15:50:00,115.21,115.45,115.2,115.33,201297.0,100.821,101.031,100.8122,100.926,201297.0
2017-01-30 09:30:00,115.32,115.33,114.02,114.1,122926.0,100.9172,100.926,99.7796,99.8496,122926.0
2017-01-30 09:40:00,114.15,114.32,113.47,114.11,103905.0,99.8934,100.0421,99.2983,99.8583,103905.0
2017-01-30 09:50:00,114.12,114.2,113.87,113.94,64611.0,99.8671,99.9371,99.6483,99.7096,64611.0
2017-01-30 10:00:00,113.93,114.05,113.7,113.81,55575.0,99.7008,99.8058,99.4996,99.5958,55575.0
2017-01-30 10:10:00,113.82,113.86,113.52,113.56,45941.0,99.6046,99.6396,99.342,99.377,45941.0
2017-01-30 10:20:00,113.56,113.63,113.45,113.52,77664.0,99.377,99.4383,99.2808,99.342,77664.0
2017-01-30 10:30:00,113.53,113.57,113.45,113.5,56370.0,99.3508,99.3858,99.2808,99.3245,56370.0
2017-01-30 10:40:00,113.49,113.57,113.44,113.44,69123.0,99.3158,99.3858,99.272,99.272,69123.0
2017-01-30 10:50:00,113.45,113.55,113.41,113.5,95313.0,99.2808,99.3683,99.2458,99.3245,95313.0
2017-01-30 11:00:00,113.51,113.92,113.46,113.91,69372.0,99.3333,99.6921,99.2895,99.6833,69372.0
2017-01-30 11:10:00,113.91,114.15,113.91,114.08,38535.0,99.6833,99.8934,99.6833,99.8321,38535.0
2017-01-30 11:20:00,114.09,114.24,114.06,114.13,47842.0,99.8408,99.9721,99.8146,99.8758,47842.0
2017-01-30 11:30:00,114.11,114.17,114.02,114.14,92858.0,99.8583,99.9109,99.7796,99.8846,92858.0
2017-01-30 11:40:00,114.14,114.45,114.13,114.36,72801.0,99.8846,100.1559,99.8758,100.0771,72801.0
2017-01-30 11:50:00,114.37,114.57,114.33,114.56,23253.0,100.0859,100.2609,100.0509,100.2521,23253.0
2017-01-30 12:00:00,114.56,114.83,114.56,114.75,42814.0,100.2521,100.4884,100.2521,100.4184,42814.0
2017-01-30 12:10:00,114.77,114.85,114.73,114.83,35752.0,100.4359,100.5059,100.4009,100.4884,35752.0
2017-01-30 12:20:00,114.84,114.9,114.73,114.87,27432.0,100.4972,100.5497,100.4009,100.5234,27432.0
2017-01-30 12:30:00,114.85,114.85,114.61,114.62,18278.0,100.5059,100.5059,100.2959,100.3047,18278.0
2017-01-30 12:40:00,114.63,114.63,114.43,114.48,15720.0,100.3134,100.3134,100.1384,100.1821,15720.0
2017-01-30 12:50:00,114.49,114.52,114.45,114.46,10247.0,100.1909,100.2171,100.1559,100.1646,10247.0
2017-01-30 13:00:00,114.47,114.51,114.44,114.51,15218.0,100.1734,100.2084,100.1471,100.2084,15218.0
2017-01-30 13:10:00,114.47,114.51,114.36,114.39,33057.0,100.1734,100.2084,100.0771,100.1034,33057.0
2017-01-30 13:20:00,114.37,114.42,114.34,114.42,14491.0,100.0859,100.1296,100.0596,100.1296,14491.0
2017-01-30 13:30:00,114.45,114.5,114.38,114.41,18126.0,100.1559,100.1996,100.0946,100.1209,18126.0
2017-01-30 13:40:00,114.39,114.46,114.34,114.46,20804.0,100.1034,100.1646,100.0596,100.1646,20804.0
2017-01-30 13:50:00,114.45,114.5,114.43,114.49,30903.0,100.1559,100.1996,100.1384,100.1909,30903.0
2017-01-30 14:00:00,114.48,114.6,114.45,114.55,30497.0,100.1821,100.2871,100.1559,100.2434,30497.0
2017-01-30 14:10:00,114.6,114.6,114.49,114.59,25195.0,100.2871,100.2871,100.1909,100.2784,25195.0
2017-01-30 14:20:00,114.58,114.61,114.52,114.61,37443.0,100.2696,100.2959,100.2171,100.2959,37443.0
2017-01-30 14:30:00,114.61,114.61,114.47,114.52,21299.0,100.2959,100.2959,100.1734,100.2171,21299.0
2017-01-30 14:40:00,114.52,114.55,114.48,114.53,22819.0,100.2171,100.2434,100.1821,100.2259,22819.0
2017-01-30 14:50:00,114.53,114.59,114.47,114.56,33073.0,100.2259,100.2784,100.1734,100.2521,33073.0
2017-01-30 15:00:00,114.56,114.57,114.43,114.47,27251.0,100.2521,100.2609,100.1384,100.1734,27251.0
2017-01-30 15:10:00,114.48,114.5,114.41,114.43,37600.0,100.1821,100.1996,100.1209,100.1384,37600.0
2017-01-30 15:20:00,114.43,114.46,114.37,114.45,35474.0,100.1384,100.1646,100.0859,100.1559,35474.0
2017-01-30 15:30:00,114.46,114.59,114.44,114.46,45273.0,100.1646,100.2784,100.1471,100.1646,45273.0
2017-01-30 15:40:00,114.46,114.51,114.39,114.47,122341.0,100.1646,100.2084,100.1034,100.1734,122341.0
2017-01-30 15:50:00,114.47,114.63,114.4,114.61,208874.0,100.1734,100.3134,100.1121,100.2959,208874.0
2017-01-31 09:30:00,113.97,113.97,112.61,113.68,170457.0,99.7358,99.7358,98.5457,99.4821,170457.0
2017-01-31 09:40:00,113.7,113.95,113.67,113.91,32140.0,99.4996,99.7183,99.4733,99.6833,32140.0
2017-01-31 09:50:00,113.89,113.94,113.74,113.75,50316.0,99.6658,99.7096,99.5346,99.5433,50316.0
2017-01-31 10:00:00,113.76,113.76,113.53,113.65,110164.0,99.5521,99.5521,99.3508,99.4558,110164.0
2017-01-31 10:10:00,113.66,113.66,113.42,113.47,55655.0,99.4645,99.4645,99.2545,99.2983,55655.0
2017-01-31 10:20:00,113.46,113.79,113.44,113.74,70543.0,99.2895,99.5783,99.272,99.5346,70543.0
2017-01-31 10:30:00,113.76,113.9,113.68,113.73,55324.0,99.5521,99.6746,99.4821,99.5258,55324.0
2017-01-31 10:40:00,113.72,113.75,113.58,113.59,25470.0,99.5171,99.5433,99.3945,99.4033,25470.0
2017-01-31 10:50:00,113.57,113.67,113.55,113.58,30355.0,99.3858,99.4733,99.3683,99.3945,30355.0
2017-01-31 11:00:00,113.55,113.6,113.48,113.54,28586.0,99.3683,99.412,99.307,99.3595,28586.0
2017-01-31 11:10:00,113.54,113.63,113.53,113.55,28677.0,99.3595,99.4383,99.3508,99.3683,28677.0
2017-01-31 11:20:00,113.56,113.61,113.4,113.4,18978.0,99.377,99.4208,99.237,99.237,18978.0
2017-01-31 11:30:00,113.42,113.43,113.08,113.15,44996.0,99.2545,99.2633,98.957,99.0182,44996.0
2017-01-31 11:40:00,113.15,113.34,113.14,113.19,28284.0,99.0182,99.1845,99.0095,99.0532,28284.0
2017-01-31 11:50:00,113.19,113.44,113.18,113.43,24462.0,99.0532,99.272,99.0445,99.2633,24462.0
2017-01-31 12:00:00,113.43,113.66,113.43,113.65,72697.0,99.2633,99.4645,99.2633,99.4558,72697.0
2017-01-31 12:10:00,113.64,113.91,113.59,113.88,39405.0,99.447,99.6833,99.4033,99.6571,39405.0
2017-01-31 12:20:00,113.89,114.02,113.85,113.85,33080.0,99.6658,99.7796,99.6308,99.6308,33080.0
2017-01-31 12:30:00,113.84,113.92,113.83,113.83,12348.0,99.6221,99.6921,99.6133,99.6133,12348.0
2017-01-31 12:40:00,113.82,113.96,113.75,113.93,21579.0,99.6046,99.7271,99.5433,99.7008,21579.0
2017-01-31 12:50:00,113.88,113.9,113.77,113.9,26186.0,99.6571,99.6746,99.5608,99.6746,26186.0
2017-01-31 13:00:00,113.88,113.91,113.77,113.86,28233.0,99.6571,99.6833,99.5608,99.6396,28233.0
2017-01-31 13:10:00,113.86,113.86,113.7,113.75,14248.0,99.6396,99.6396,99.4996,99.5433,14248.0
2017-01-31 13:20:00,113.75,113.85,113.75,113.83,19341.0,99.5433,99.6308,99.5433,99.6133,19341.0
2017-01-31 13:30:00,113.83,113.85,113.72,113.74,18948.0,99.6133,99.6308,99.5171,99.5346,18948.0
2017-01-31 13:40:00,113.73,113.73,113.56,113.6,20029.0,99.5258,99.5258,99.377,99.412,20029.0
2017-01-31 13:50:00,113.59,113.62,113.36,113.51,29181.0,99.4033,99.4295,99.202,99.3333,29181.0
2017-01-31 14:00:00,113.53,113.55,113.42,113.49,26875.0,99.3508,99.3683,99.2545,99.3158,26875.0
2017-01-31 14:10:00,113.5,113.5,113.38,113.42,24839.0,99.3245,99.3245,99.2195,99.2545,24839.0
2017-01-31 14:20:00,113.42,113.6,113.42,113.52,27732.0,99.2545,99.412,99.2545,99.342,27732.0
2017-01-31 14:30:00,113.54,113.56,113.39,113.55,28525.0,99.3595,99.377,99.2283,99.3683,28525.0
2017-01-31 14:40:00,113.55,113.75,113.55,113.74,79966.0,99.3683,99.5433,99.3683,99.5346,79966.0
2017-01-31 14:50:00,113.74,113.89,113.74,113.83,48001.0,99.5346,99.6658,99.5346,99.6133,48001.0
2017-01-31 15:00:00,113.83,113.94,113.81,113.89,60093.0,99.6133,99.7096,99.5958,99.6658,60093.0
2017-01-31 15:10:00,113.88,113.9,113.81,113.81,37927.0,99.6571,99.6746,99.5958,99.5958,37927.0
2017-01-31 15:20:00,113.81,113.86,113.72,113.72,33098.0,99.5958,99.6396,99.5171,99.5171,33098.0
2017-01-31 15:30:00,113.72,113.85,113.71,113.82,45604.0,99.5171,99.6308,99.5083,99.6046,45604.0
2017-01-31 15:40:00,113.82,113.88,113.8,113.82,58299.0,99.6046,99.6571,99.5871,99.6046,58299.0
2017-01-31 15:50:00,113.82,113.87,113.75,113.86,113753.0,99.6046,99.6483,99.5433,99.6396,113753.0
2017-02-01 09:30:00,113.8,114.77,113.68,114.28,127361.0,99.5871,100.4359,99.4821,100.0071,127361.0
2017-02-01 09:40:00,114.25,114.31,113.8,114.04,54025.0,99.9809,100.0334,99.5871,99.7971,54025.0
2017-02-01 09:50:00,114.04,114.04,113.53,113.61,33805.0,99.7971,99.7971,99.3508,99.4208,33805.0
2017-02-01 10:00:00,113.66,113.73,113.28,113.44,48080.0,99.4645,99.5258,99.132,99.272,48080.0
2017-02-01 10:10:00,113.45,113.46,113.14,113.21,43163.0,99.2808,99.2895,99.0095,99.0708,43163.0
2017-02-01 10:20:00,113.23,113.29,113.01,113.05,43995.0,99.0883,99.1408,98.8957,98.9307,43995.0
2017-02-01 10:30:00,113.05,113.17,112.92,112.92,117385.0,98.9307,99.0357,98.817,98.817,117385.0
2017-02-01 10:40:00,112.9,112.93,112.63,112.63,59114.0,98.7995,98.8257,98.5632,98.5632,59114.0
2017-02-01 10:50:00,112.63,112.69,112.35,112.38,94558.0,98.5632,98.6157,98.3182,98.3444,94558.0
2017-02-01 11:00:00,112.38,112.92,112.31,112.83,126548.0,98.3444,98.817,98.2832,98.7382,126548.0
2017-02-01 11:10:00,112.8,112.86,112.6,112.75,34142.0,98.712,98.7645,98.5369,98.6682,34142.0
2017-02-01 11:20:00,112.73,112.8,112.64,112.67,22088.0,98.6507,98.712,98.5719,98.5982,22088.0
2017-02-01 11:30:00,112.7,112.82,112.55,112.78,26791.0,98.6244,98.7295,98.4932,98.6945,26791.0
2017-02-01 11:40:00,112.8,112.96,112.76,112.92,22411.0,98.712,98.852,98.677,98.817,22411.0
2017-02-01 11:50:00,112.93,113.18,112.88,113.18,108474.0,98.8257,99.0445,98.782,99.0445,108474.0
2017-02-01 12:00:00,113.18,113.19,113.1,113.14,23407.0,99.0445,99.0532,98.9745,99.0095,23407.0
2017-02-01 12:10:00,113.18,113.38,113.18,113.3,20722.0,99.0445,99.2195,99.0445,99.1495,20722.0
2017-02-01 12:20:00,113.31,113.45,113.27,113.45,36779.0,99.1583,99.2808,99.1233,99.2808,36779.0
2017-02-01 12:30:00,113.47,113.57,113.4,113.4,25932.0,99.2983,99.3858,99.237,99.237,25932.0
2017-02-01 12:40:00,113.37,113.61,113.37,113.54,30482.0,99.2108,99.4208,99.2108,99.3595,30482.0
2017-02-01 12:50:00,113.54,113.56,113.44,113.45,15117.0,99.3595,99.377,99.272,99.2808,15117.0
2017-02-01 13:00:00,113.44,113.55,113.3,113.43,25853.0,99.272,99.3683,99.1495,99.2633,25853.0
2017-02-01 13:10:00,113.45,113.46,113.25,113.25,29694.0,99.2808,99.2895,99.1058,99.1058,29694.0
2017-02-01 13:20:00,113.27,113.35,113.21,113.25,10785.0,99.1233,99.1933,99.0708,99.1058,10785.0
2017-02-01 13:30:00,113.22,113.29,113.13,113.16,17163.0,99.0795,99.1408,99.0007,99.027,17163.0
2017-02-01 13:40:00,113.15,113.28,113.12,113.28,23145.0,99.0182,99.132,98.992,99.132,23145.0
2017-02-01 13:50:00,113.26,113.26,113.02,113.14,26219.0,99.1145,99.1145,98.9045,99.0095,26219.0
2017-02-01 14:00:00,113.11,113.43,113.03,113.23,27953.0,98.9832,99.2633,98.9132,99.0883,27953.0
2017-02-01 14:10:00,113.21,113.38,113.2,113.23,35649.0,99.0708,99.2195,99.062,99.0883,35649.0
2017-02-01 14:20:00,113.25,113.32,113.2,113.24,21367.0,99.1058,99.167,99.062,99.097,21367.0
2017-02-01 14:30:00,113.22,113.27,113.05,113.19,31359.0,99.0795,99.1233,98.9307,99.0532,31359.0
2017-02-01 14:40:00,113.2,113.24,113.1,113.17,21901.0,99.062,99.097,98.9745,99.0357,21901.0
2017-02-01 14:50:00,113.17,113.17,113.06,113.12,28619.0,99.0357,99.0357,98.9395,98.992,28619.0
2017-02-01 15:00:00,113.13,113.2,113.11,113.16,37856.0,99.0007,99.062,98.9832,99.027,37856.0
2017-02-01 15:10:00,113.17,113.26,113.17,113.25,45577.0,99.0357,99.1145,99.0357,99.1058,45577.0
2017-02-01 15:20:00,113.26,113.39,113.25,113.32,34311.0,99.1145,99.2283,99.1058,99.167,34311.0
2017-02-01 15:30:00,113.33,113.34,113.29,113.3,60889.0,99.1758,99.1845,99.1408,99.1495,60889.0
2017-02-01 15:40:00,113.31,113.33,113.19,113.23,72419.0,99.1583,99.1758,99.0532,99.0883,72419.0
2017-02-01 15:50:00,113.23,113.28,113.16,113.2,115381.0,99.0883,99.132,99.027,99.062,115381.0
2017-02-02 09:30:00,113.15,113.5,112.71,113.34,81913.0,99.0182,99.3245,98.6332,99.1845,81913.0
2017-02-02 09:40:00,113.31,113.65,113.27,113.46,113728.0,99.1583,99.4558,99.1233,99.2895,113728.0
2017-02-02 09:50:00,113.47,113.66,113.33,113.61,92810.0,99.2983,99.4645,99.1758,99.4208,92810.0
2017-02-02 10:00:00,113.64,113.64,113.31,113.55,38015.0,99.447,99.447,99.1583,99.3683,38015.0
2017-02-02 10:10:00,113.54,113.63,113.48,113.59,49046.0,99.3595,99.4383,99.307,99.4033,49046.0
2017-02-02 10:20:00,113.6,113.67,113.55,113.67,69411.0,99.412,99.4733,99.3683,99.4733,69411.0
2017-02-02 10:30:00,113.66,113.76,113.58,113.73,112069.0,99.4645,99.5521,99.3945,99.5258,112069.0
2017-02-02 10:40:00,113.75,113.77,113.59,113.59,41830.0,99.5433,99.5608,99.4033,99.4033,41830.0
2017-02-02 10:50:00,113.6,113.74,113.52,113.71,38292.0,99.412,99.5346,99.342,99.5083,38292.0
2017-02-02 11:00:00,113.69,113.74,113.65,113.66,40886.0,99.4908,99.5346,99.4558,99.4645,40886.0
2017-02-02 11:10:00,113.65,113.69,113.43,113.43,30603.0,99.4558,99.4908,99.2633,99.2633,30603.0
2017-02-02 11:20:00,113.43,113.43,113.22,113.24,30352.0,99.2633,99.2633,99.0795,99.097,30352.0
2017-02-02 11:30:00,113.25,113.33,113.24,113.26,14400.0,99.1058,99.1758,99.097,99.1145,14400.0
2017-02-02 11:40:00,113.25,113.27,113.11,113.16,57015.0,99.1058,99.1233,98.9832,99.027,57015.0
2017-02-02 11:50:00,113.16,113.18,113.03,113.09,38727.0,99.027,99.0445,98.9132,98.9657,38727.0
2017-02-02 12:00:00,113.09,113.19,113.03,113.18,25604.0,98.9657,99.0532,98.9132,99.0445,25604.0
2017-02-02 12:10:00,113.16,113.17,113.1,113.12,24269.0,99.027,99.0357,98.9745,98.992,24269.0
2017-02-02 12:20:00,113.13,113.33,113.13,113.25,23832.0,99.0007,99.1758,99.0007,99.1058,23832.0
2017-02-02 12:30:00,113.27,113.32,113.18,113.26,22141.0,99.1233,99.167,99.0445,99.1145,22141.0
2017-02-02 12:40:00,113.28,113.42,113.28,113.41,18589.0,99.132,99.2545,99.132,99.2458,18589.0
2017-02-02 12:50:00,113.41,113.47,113.3,113.47,43102.0,99.2458,99.2983,99.1495,99.2983,43102.0
2017-02-02 13:00:00,113.44,113.5,113.43,113.5,33956.0,99.272,99.3245,99.2633,99.3245,33956.0
2017-02-02 13:10:00,113.49,113.57,113.48,113.5,36468.0,99.3158,99.3858,99.307,99.3245,36468.0
2017-02-02 13:20:00,113.49,113.52,113.45,113.46,26845.0,99.3158,99.342,99.2808,99.2895,26845.0
2017-02-02 13:30:00,113.46,113.51,113.44,113.5,19064.0,99.2895,99.3333,99.272,99.3245,19064.0
2017-02-02 13:40:00,113.5,113.68,113.49,113.61,40913.0,99.3245,99.4821,99.3158,99.4208,40913.0
2017-02-02 13:50:00,113.61,113.73,113.6,113.67,23896.0,99.4208,99.5258,99.412,99.4733,23896.0
2017-02-02 14:00:00,113.65,113.75,113.59,113.74,58175.0,99.4558,99.5433,99.4033,99.5346,58175.0
2017-02-02 14:10:00,113.74,113.75,113.54,113.54,36448.0,99.5346,99.5433,99.3595,99.3595,36448.0
2017-02-02 14:20:00,113.53,113.53,113.43,113.51,28144.0,99.3508,99.3508,99.2633,99.3333,28144.0
2017-02-02 14:30:00,113.49,113.5,113.35,113.43,22820.0,99.3158,99.3245,99.1933,99.2633,22820.0
2017-02-02 14:40:00,113.44,113.46,113.29,113.31,53600.0,99.272,99.2895,99.1408,99.1583,53600.0
2017-02-02 14:50:00,113.3,113.37,113.28,113.33,36075.0,99.1495,99.2108,99.132,99.1758,36075.0
2017-02-02 15:00:00,113.33,113.47,113.32,113.45,101645.0,99.1758,99.2983,99.167,99.2808,101645.0
2017-02-02 15:10:00,113.45,113.48,113.36,113.44,132485.0,99.2808,99.307,99.202,99.272,132485.0
2017-02-02 15:20:00,113.44,113.59,113.43,113.58,52126.0,99.272,99.4033,99.2633,99.3945,52126.0
2017-02-02 15:30:00,113.59,113.6,113.46,113.53,64391.0,99.4033,99.412,99.2895,99.3508,64391.0
2017-02-02 15:40:00,113.53,113.68,113.52,113.61,74838.0,99.3508,99.4821,99.342,99.4208,74838.0
2017-02-02 15:50:00,113.6,113.64,113.54,113.63,161341.0,99.412,99.447,99.3595,99.4383,161341.0
2017-02-03 09:30:00,114.0,114.28,113.34,113.83,107545.0,99.7621,100.0071,99.1845,99.6133,107545.0
2017-02-03 09:40:00,113.81,114.46,113.81,114.34,28700.0,99.5958,100.1646,99.5958,100.0596,28700.0
2017-02-03 09:50:00,114.35,114.47,114.25,114.46,40674.0,100.0684,100.1734,99.9809,100.1646,40674.0
2017-02-03 10:00:00,114.41,114.56,114.33,114.44,32998.0,100.1209,100.2521,100.0509,100.1471,32998.0
2017-02-03 10:10:00,114.46,114.57,114.4,114.56,31273.0,100.1646,100.2609,100.1121,100.2521,31273.0
2017-02-03 10:20:00,114.55,114.75,114.39,114.41,29431.0,100.2434,100.4184,100.1034,100.1209,29431.0
2017-02-03 10:30:00,114.43,114.51,114.26,114.27,29125.0,100.1384,100.2084,99.9896,99.9984,29125.0
2017-02-03 10:40:00,114.3,114.58,114.29,114.55,34840.0,100.0246,100.2696,100.0159,100.2434,34840.0
2017-02-03 10:50:00,114.58,114.66,114.47,114.5,23573.0,100.2696,100.3397,100.1734,100.1996,23573.0
2017-02-03 11:00:00,114.54,114.83,114.54,114.76,28369.0,100.2346,100.4884,100.2346,100.4272,28369.0
2017-02-03 11:10:00,114.78,114.78,114.53,114.57,26910.0,100.4447,100.4447,100.2259,100.2609,26910.0
2017-02-03 11:20:00,114.54,114.61,114.39,114.52,17351.0,100.2346,100.2959,100.1034,100.2171,17351.0
2017-02-03 11:30:00,114.49,114.52,114.4,114.51,24998.0,100.1909,100.2171,100.1121,100.2084,24998.0
2017-02-03 11:40:00,114.5,114.5,114.31,114.38,18025.0,100.1996,100.1996,100.0334,100.0946,18025.0
2017-02-03 11:50:00,114.37,114.43,114.28,114.42,18885.0,100.0859,100.1384,100.0071,100.1296,18885.0
2017-02-03 12:00:00,114.41,114.46,114.34,114.43,19029.0,100.1209,100.1646,100.0596,100.1384,19029.0
2017-02-03 12:10:00,114.44,114.47,114.33,114.34,14033.0,100.1471,100.1734,100.0509,100.0596,14033.0
2017-02-03 12:20:00,114.34,114.39,114.24,114.31,72781.0,100.0596,100.1034,99.9721,100.0334,72781.0
2017-02-03 12:30:00,114.33,114.46,114.3,114.37,16361.0,100.0509,100.1646,100.0246,100.0859,16361.0
2017-02-03 12:40:00,114.36,114.45,114.36,114.42,19186.0,100.0771,100.1559,100.0771,100.1296,19186.0
2017-02-03 12:50:00,114.44,114.47,114.3,114.34,15544.0,100.1471,100.1734,100.0246,100.0596,15544.0
2017-02-03 13:00:00,114.35,114.38,114.29,114.3,10742.0,100.0684,100.0946,100.0159,100.0246,10742.0
2017-02-03 13:10:00,114.3,114.37,114.22,114.36,14768.0,100.0246,100.0859,99.9546,100.0771,14768.0
2017-02-03 13:20:00,114.33,114.35,114.24,114.29,38385.0,100.0509,100.0684,99.9721,100.0159,38385.0
2017-02-03 13:30:00,114.29,114.33,114.23,114.28,19259.0,100.0159,100.0509,99.9634,100.0071,19259.0
2017-02-03 13:40:00,114.28,114.29,114.21,114.25,21194.0,100.0071,100.0159,99.9459,99.9809,21194.0
2017-02-03 13:50:00,114.26,114.32,114.23,114.3,19123.0,99.9896,100.0421,99.9634,100.0246,19123.0
2017-02-03 14:00:00,114.31,114.39,114.3,114.37,18591.0,100.0334,100.1034,100.0246,100.0859,18591.0
2017-02-03 14:10:00,114.36,114.44,114.34,114.35,24080.0,100.0771,100.1471,100.0596,100.0684,24080.0
2017-02-03 14:20:00,114.34,114.46,114.34,114.41,22794.0,100.0596,100.1646,100.0596,100.1209,22794.0
2017-02-03 14:30:00,114.41,114.5,114.41,114.47,23038.0,100.1209,100.1996,100.1209,100.1734,23038.0
2017-02-03 14:40:00,114.46,114.6,114.45,114.52,33523.0,100.1646,100.2871,100.1559,100.2171,33523.0
2017-02-03 14:50:00,114.5,114.57,114.45,114.48,24760.0,100.1996,100.2609,100.1559,100.1821,24760.0
2017-02-03 15:00:00,114.48,114.57,114.46,114.52,40622.0,100.1821,100.2609,100.1646,100.2171,40622.0
2017-02-03 15:10:00,114.52,114.61,114.49,114.58,36003.0,100.2171,100.2959,100.1909,100.2696,36003.0
2017-02-03 15:20:00,114.58,114.58,114.44,114.49,28620.0,100.2696,100.2696,100.1471,100.1909,28620.0
2017-02-03 15:30:00,114.5,114.61,114.49,114.6,35228.0,100.1996,100.2959,100.1909,100.2871,35228.0
2017-02-03 15:40:00,114.61,114.62,114.53,114.55,40979.0,100.2959,100.3047,100.2259,100.2434,40979.0
2017-02-03 15:50:00,114.56,114.58,114.37,114.43,102411.0,100.2521,100.2696,100.0859,100.1384,102411.0
2017-02-06 09:30:00,114.07,114.34,113.37,114.34,129528.0,99.8233,100.0596,99.2108,100.0596,129528.0
2017-02-06 09:40:00,114.32,114.7,114.29,114.41,45395.0,100.0421,100.3747,100.0159,100.1209,45395.0
2017-02-06 09:50:00,114.41,115.0,114.4,114.94,80184.0,100.1209,100.6372,100.1121,100.5847,80184.0
2017-02-06 10:00:00,114.95,114.98,114.75,114.82,43652.0,100.5934,100.6197,100.4184,100.4797,43652.0
2017-02-06 10:10:00,114.83,115.22,114.82,115.08,87073.0,100.4884,100.8297,100.4797,100.7072,87073.0
2017-02-06 10:20:00,115.05,115.2,115.0,115.09,23714.0,100.6809,100.8122,100.6372,100.716,23714.0
2017-02-06 10:30:00,115.08,115.09,114.79,114.92,51283.0,100.7072,100.716,100.4534,100.5672,51283.0
2017-02-06 10:40:00,114.91,114.92,114.79,114.83,36437.0,100.5584,100.5672,100.4534,100.4884,36437.0
2017-02-06 10:50:00,114.83,114.85,114.61,114.65,41447.0,100.4884,100.5059,100.2959,100.3309,41447.0
2017-02-06 11:00:00,114.66,114.77,114.63,114.68,14507.0,100.3397,100.4359,100.3134,100.3572,14507.0
2017-02-06 11:10:00,114.68,114.78,114.68,114.73,23259.0,100.3572,100.4447,100.3572,100.4009,23259.0
2017-02-06 11:20:00,114.73,114.83,114.72,114.83,20539.0,100.4009,100.4884,100.3922,100.4884,20539.0
2017-02-06 11:30:00,114.86,114.86,114.76,114.84,40204.0,100.5147,100.5147,100.4272,100.4972,40204.0
2017-02-06 11:40:00,114.83,114.83,114.62,114.63,17085.0,100.4884,100.4884,100.3047,100.3134,17085.0
2017-02-06 11:50:00,114.62,114.71,114.62,114.67,23460.0,100.3047,100.3834,100.3047,100.3484,23460.0
2017-02-06 12:00:00,114.67,114.71,114.62,114.64,16753.0,100.3484,100.3834,100.3047,100.3222,16753.0
2017-02-06 12:10:00,114.63,114.64,114.52,114.52,24527.0,100.3134,100.3222,100.2171,100.2171,24527.0
2017-02-06 12:20:00,114.54,114.59,114.54,114.59,9974.0,100.2346,100.2784,100.2346,100.2784,9974.0
2017-02-06 12:30:00,114.6,114.61,114.52,114.56,27178.0,100.2871,100.2959,100.2171,100.2521,27178.0
2017-02-06 12:40:00,114.56,114.57,114.21,114.24,33188.0,100.2521,100.2609,99.9459,99.9721,33188.0
2017-02-06 12:50:00,114.21,114.25,114.11,114.11,25855.0,99.9459,99.9809,99.8583,99.8583,25855.0
2017-02-06 13:00:00,114.12,114.13,113.99,114.12,32588.0,99.8671,99.8758,99.7533,99.8671,32588.0
2017-02-06 13:10:00,114.12,114.15,113.92,113.95,26748.0,99.8671,99.8934,99.6921,99.7183,26748.0
2017-02-06 13:20:00,113.96,114.08,113.96,114.02,22853.0,99.7271,99.8321,99.7271,99.7796,22853.0
2017-02-06 13:30:00,114.01,114.01,113.81,113.84,24268.0,99.7708,99.7708,99.5958,99.6221,24268.0
2017-02-06 13:40:00,113.85,113.94,113.83,113.94,23658.0,99.6308,99.7096,99.6133,99.7096,23658.0
2017-02-06 13:50:00,113.93,113.96,113.88,113.9,35725.0,99.7008,99.7271,99.6571,99.6746,35725.0
2017-02-06 14:00:00,113.89,113.92,113.76,113.81,24711.0,99.6658,99.6921,99.5521,99.5958,24711.0
2017-02-06 14:10:00,113.81,113.93,113.8,113.88,32003.0,99.5958,99.7008,99.5871,99.6571,32003.0
2017-02-06 14:20:00,113.89,113.96,113.86,113.9,27900.0,99.6658,99.7271,99.6396,99.6746,27900.0
2017-02-06 14:30:00,113.9,113.95,113.83,113.85,27751.0,99.6746,99.7183,99.6133,99.6308,27751.0
2017-02-06 14:40:00,113.85,113.97,113.85,113.91,23124.0,99.6308,99.7358,99.6308,99.6833,23124.0
2017-02-06 14:50:00,113.91,114.0,113.88,113.96,20108.0,99.6833,99.7621,99.6571,99.7271,20108.0
2017-02-06 15:00:00,113.97,114.11,113.96,114.07,29183.0,99.7358,99.8583,99.7271,99.8233,29183.0
2017-02-06 15:10:00,114.08,114.15,114.04,114.1,24023.0,99.8321,99.8934,99.7971,99.8496,24023.0
2017-02-06 15:20:00,114.09,114.15,114.09,114.14,28433.0,99.8408,99.8934,99.8408,99.8846,28433.0
2017-02-06 15:30:00,114.14,114.15,114.07,114.14,43323.0,99.8846,99.8934,99.8233,99.8846,43323.0
2017-02-06 15:40:00,114.14,114.16,114.01,114.01,38941.0,99.8846,99.9021,99.7708,99.7708,38941.0
2017-02-06 15:50:00,114.03,114.17,114.0,114.16,133600.0,99.7883,99.9109,99.7621,99.9021,133600.0
2017-02-07 09:30:00,115.0,115.45,114.95,115.44,178655.0,100.6372,101.031,100.5934,101.0222,178655.0
2017-02-07 09:40:00,115.45,115.8,115.31,115.79,80826.0,101.031,101.3373,100.9085,101.3285,80826.0
2017-02-07 09:50:00,115.75,115.8,115.52,115.54,44906.0,101.2935,101.3373,101.0922,101.1097,44906.0
2017-02-07 10:00:00,115.56,115.6,115.31,115.52,69178.0,101.1273,101.1623,100.9085,101.0922,69178.0
2017-02-07 10:10:00,115.52,115.6,115.43,115.57,43786.0,101.0922,101.1623,101.0135,101.136,43786.0
2017-02-07 10:20:00,115.54,115.55,115.45,115.5,32509.0,101.1097,101.1185,101.031,101.0747,32509.0
2017-02-07 10:30:00,115.5,115.54,115.48,115.52,38249.0,101.0747,101.1097,101.0572,101.0922,38249.0
2017-02-07 10:40:00,115.53,115.73,115.53,115.67,43477.0,101.101,101.276,101.101,101.2235,43477.0
2017-02-07 10:50:00,115.69,115.79,115.67,115.78,41790.0,101.241,101.3285,101.2235,101.3198,41790.0
2017-02-07 11:00:00,115.78,115.79,115.72,115.77,42119.0,101.3198,101.3285,101.2673,101.311,42119.0
2017-02-07 11:10:00,115.78,115.79,115.53,115.55,54395.0,101.3198,101.3285,101.101,101.1185,54395.0
2017-02-07 11:20:00,115.54,115.55,115.35,115.42,28174.0,101.1097,101.1185,100.9435,101.0047,28174.0
2017-02-07 11:30:00,115.41,115.55,115.39,115.54,30891.0,100.996,101.1185,100.9785,101.1097,30891.0
2017-02-07 11:40:00,115.54,115.71,115.53,115.64,34239.0,101.1097,101.2585,101.101,101.1973,34239.0
2017-02-07 11:50:00,115.64,115.68,115.57,115.64,24574.0,101.1973,101.2323,101.136,101.1973,24574.0
2017-02-07 12:00:00,115.63,115.69,115.6,115.6,22296.0,101.1885,101.241,101.1623,101.1623,22296.0
2017-02-07 12:10:00,115.6,115.65,115.53,115.59,34658.0,101.1623,101.206,101.101,101.1535,34658.0
2017-02-07 12:20:00,115.59,115.61,115.55,115.59,38265.0,101.1535,101.171,101.1185,101.1535,38265.0
2017-02-07 12:30:00,115.59,115.67,115.56,115.67,41902.0,101.1535,101.2235,101.1273,101.2235,41902.0
2017-02-07 12:40:00,115.66,115.7,115.55,115.56,61424.0,101.2148,101.2498,101.1185,101.1273,61424.0
2017-02-07 12:50:00,115.55,115.67,115.45,115.54,146676.0,101.1185,101.2235,101.031,101.1097,146676.0
2017-02-07 13:00:00,115.53,115.61,115.5,115.61,41304.0,101.101,101.171,101.0747,101.171,41304.0
2017-02-07 13:10:00,115.62,115.76,115.62,115.75,47427.0,101.1798,101.3023,101.1798,101.2935,47427.0
2017-02-07 13:20:00,115.75,115.8,115.72,115.79,39309.0,101.2935,101.3373,101.2673,101.3285,39309.0
2017-02-07 13:30:00,115.78,115.8,115.66,115.69,39342.0,101.3198,101.3373,101.2148,101.241,39342.0
2017-02-07 13:40:00,115.71,115.79,115.65,115.78,32778.0,101.2585,101.3285,101.206,101.3198,32778.0
2017-02-07 13:50:00,115.77,115.78,115.71,115.72,44960.0,101.311,101.3198,101.2585,101.2673,44960.0
2017-02-07 14:00:00,115.72,115.85,115.72,115.76,69042.0,101.2673,101.381,101.2673,101.3023,69042.0
2017-02-07 14:10:00,115.76,115.76,115.68,115.73,39272.0,101.3023,101.3023,101.2323,101.276,39272.0
2017-02-07 14:20:00,115.73,115.88,115.73,115.87,34966.0,101.276,101.4073,101.276,101.3985,34966.0
2017-02-07 14:30:00,115.87,115.93,115.86,115.88,38490.0,101.3985,101.451,101.3898,101.4073,38490.0
2017-02-07 14:40:00,115.89,116.0,115.85,116.0,41476.0,101.416,101.5123,101.381,101.5123,41476.0
2017-02-07 14:50:00,116.0,116.17,115.92,115.92,65859.0,101.5123,101.6611,101.4423,101.4423,65859.0
2017-02-07 15:00:00,115.94,115.95,115.87,115.87,33010.0,101.4598,101.4685,101.3985,101.3985,33010.0
2017-02-07 15:10:00,115.86,115.89,115.8,115.81,34560.0,101.3898,101.416,101.3373,101.346,34560.0
2017-02-07 15:20:00,115.8,115.84,115.75,115.84,39264.0,101.3373,101.3723,101.2935,101.3723,39264.0
2017-02-07 15:30:00,115.84,115.86,115.73,115.84,56901.0,101.3723,101.3898,101.276,101.3723,56901.0
2017-02-07 15:40:00,115.84,115.85,115.73,115.78,50451.0,101.3723,101.381,101.276,101.3198,50451.0
2017-02-07 15:50:00,115.78,115.9,115.71,115.88,93427.0,101.3198,101.4248,101.2585,101.4073,93427.0
2017-02-08 09:30:00,116.15,116.15,115.58,115.72,96551.0,101.6436,101.6436,101.1448,101.2673,96551.0
2017-02-08 09:40:00,115.71,115.75,114.92,115.04,65181.0,101.2585,101.2935,100.5672,100.6722,65181.0
2017-02-08 09:50:00,115.05,115.6,114.98,115.56,53110.0,100.6809,101.1623,100.6197,101.1273,53110.0
2017-02-08 10:00:00,115.56,115.67,115.42,115.54,48526.0,101.1273,101.2235,101.0047,101.1097,48526.0
2017-02-08 10:10:00,115.53,115.79,115.49,115.68,43559.0,101.101,101.3285,101.066,101.2323,43559.0
2017-02-08 10:20:00,115.68,115.7,115.55,115.6,32388.0,101.2323,101.2498,101.1185,101.1623,32388.0
2017-02-08 10:30:00,115.63,115.65,115.41,115.42,28435.0,101.1885,101.206,100.996,101.0047,28435.0
2017-02-08 10:40:00,115.42,115.68,115.41,115.59,54214.0,101.0047,101.2323,100.996,101.1535,54214.0
2017-02-08 10:50:00,115.57,115.7,115.48,115.67,32386.0,101.136,101.2498,101.0572,101.2235,32386.0
2017-02-08 11:00:00,115.69,115.91,115.64,115.82,87145.0,101.241,101.4335,101.1973,101.3548,87145.0
2017-02-08 11:10:00,115.84,115.92,115.76,115.83,27613.0,101.3723,101.4423,101.3023,101.3635,27613.0
2017-02-08 11:20:00,115.86,115.86,115.6,115.6,27443.0,101.3898,101.3898,101.1623,101.1623,27443.0
2017-02-08 11:30:00,115.6,115.64,115.49,115.62,84867.0,101.1623,101.1973,101.066,101.1798,84867.0
2017-02-08 11:40:00,115.62,115.7,115.57,115.7,28174.0,101.1798,101.2498,101.136,101.2498,28174.0
2017-02-08 11:50:00,115.7,115.81,115.67,115.8,27869.0,101.2498,101.346,101.2235,101.3373,27869.0
2017-02-08 12:00:00,115.8,115.89,115.79,115.88,32162.0,101.3373,101.416,101.3285,101.4073,32162.0
2017-02-08 12:10:00,115.89,116.05,115.87,115.98,38536.0,101.416,101.5561,101.3985,101.4948,38536.0
2017-02-08 12:20:00,115.98,116.05,115.85,115.88,28110.0,101.4948,101.5561,101.381,101.4073,28110.0
2017-02-08 12:30:00,115.87,115.91,115.85,115.9,34811.0,101.3985,101.4335,101.381,101.4248,34811.0
2017-02-08 12:40:00,115.89,115.89,115.72,115.81,23629.0,101.416,101.416,101.2673,101.346,23629.0
2017-02-08 12:50:00,115.82,115.85,115.74,115.76,17555.0,101.3548,101.381,101.2848,101.3023,17555.0
2017-02-08 13:00:00,115.76,115.8,115.67,115.67,23149.0,101.3023,101.3373,101.2235,101.2235,23149.0
2017-02-08 13:10:00,115.67,115.7,115.61,115.66,41056.0,101.2235,101.2498,101.171,101.2148,41056.0
2017-02-08 13:20:00,115.66,115.66,115.52,115.52,15473.0,101.2148,101.2148,101.0922,101.0922,15473.0
2017-02-08 13:30:00,115.54,115.54,115.4,115.4,32765.0,101.1097,101.1097,100.9872,100.9872,32765.0
2017-02-08 13:40:00,115.39,115.39,115.26,115.34,31254.0,100.9785,100.9785,100.8647,100.9347,31254.0
2017-02-08 13:50:00,115.34,115.41,115.3,115.34,26086.0,100.9347,100.996,100.8997,100.9347,26086.0
2017-02-08 14:00:00,115.37,115.38,115.14,115.14,41690.0,100.961,100.9697,100.7597,100.7597,41690.0
2017-02-08 14:10:00,115.15,115.38,115.15,115.35,46431.0,100.7685,100.9697,100.7685,100.9435,46431.0
2017-02-08 14:20:00,115.36,115.48,115.29,115.32,51810.0,100.9522,101.0572,100.891,100.9172,51810.0
2017-02-08 14:30:00,115.3,115.31,115.17,115.21,39194.0,100.8997,100.9085,100.786,100.821,39194.0
2017-02-08 14:40:00,115.2,115.28,115.19,115.23,33620.0,100.8122,100.8822,100.8035,100.8385,33620.0
2017-02-08 14:50:00,115.22,115.31,115.22,115.25,23849.0,100.8297,100.9085,100.8297,100.856,23849.0
2017-02-08 15:00:00,115.25,115.36,115.13,115.32,36965.0,100.856,100.9522,100.751,100.9172,36965.0
2017-02-08 15:10:00,115.33,115.34,115.23,115.3,46374.0,100.926,100.9347,100.8385,100.8997,46374.0
2017-02-08 15:20:00,115.3,115.44,115.26,115.44,40924.0,100.8997,101.0222,100.8647,101.0222,40924.0
2017-02-08 15:30:00,115.44,115.75,115.43,115.74,78996.0,101.0222,101.2935,101.0135,101.2848,78996.0
2017-02-08 15:40:00,115.73,115.74,115.44,115.47,133522.0,101.276,101.2848,101.0222,101.0485,133522.0
2017-02-08 15:50:00,115.47,115.51,115.37,115.41,120525.0,101.0485,101.0835,100.961,100.996,120525.0
2017-02-09 09:30:00,115.51,115.96,115.47,115.73,102930.0,101.0835,101.4773,101.0485,101.276,102930.0
2017-02-09 09:40:00,115.72,115.9,115.47,115.82,66284.0,101.2673,101.4248,101.0485,101.3548,66284.0
2017-02-09 09:50:00,115.82,116.11,115.66,116.1,36229.0,101.3548,101.6086,101.2148,101.5998,36229.0
2017-02-09 10:00:00,116.07,116.2,116.0,116.13,42640.0,101.5736,101.6873,101.5123,101.6261,42640.0
2017-02-09 10:10:00,116.09,116.17,116.04,116.07,45086.0,101.5911,101.6611,101.5473,101.5736,45086.0
2017-02-09 10:20:00,116.08,116.21,116.08,116.15,42788.0,101.5823,101.6961,101.5823,101.6436,42788.0
2017-02-09 10:30:00,116.13,116.17,115.88,115.95,26828.0,101.6261,101.6611,101.4073,101.4685,26828.0
2017-02-09 10:40:00,115.98,116.13,115.93,116.09,23998.0,101.4948,101.6261,101.451,101.5911,23998.0
2017-02-09 10:50:00,116.1,116.17,116.04,116.08,22154.0,101.5998,101.6611,101.5473,101.5823,22154.0
2017-02-09 11:00:00,116.09,116.1,115.91,115.91,19894.0,101.5911,101.5998,101.4335,101.4335,19894.0
2017-02-09 11:10:00,115.95,116.04,115.89,116.03,28508.0,101.4685,101.5473,101.416,101.5386,28508.0
2017-02-09 11:20:00,116.06,116.29,116.05,116.29,41096.0,101.5648,101.7661,101.5561,101.7661,41096.0
2017-02-09 11:30:00,116.27,116.33,116.2,116.26,26902.0,101.7486,101.8011,101.6873,101.7398,26902.0
2017-02-09 11:40:00,116.27,116.49,116.24,116.48,34441.0,101.7486,101.9411,101.7223,101.9323,34441.0
2017-02-09 11:50:00,116.47,116.58,116.46,116.57,31530.0,101.9236,102.0199,101.9148,102.0111,31530.0
2017-02-09 12:00:00,116.58,116.69,116.55,116.63,26502.0,102.0199,102.1161,101.9936,102.0636,26502.0
2017-02-09 12:10:00,116.6,116.8,116.51,116.52,26111.0,102.0374,102.2124,101.9586,101.9674,26111.0
2017-02-09 12:20:00,116.51,116.56,116.48,116.52,30130.0,101.9586,102.0024,101.9323,101.9674,30130.0
2017-02-09 12:30:00,116.52,116.56,116.49,116.54,23724.0,101.9674,102.0024,101.9411,101.9849,23724.0
2017-02-09 12:40:00,116.52,116.58,116.43,116.58,45153.0,101.9674,102.0199,101.8886,102.0199,45153.0
2017-02-09 12:50:00,116.57,116.66,116.56,116.65,14820.0,102.0111,102.0899,102.0024,102.0811,14820.0
2017-02-09 13:00:00,116.67,116.84,116.64,116.81,35368.0,102.0986,102.2474,102.0724,102.2211,35368.0
2017-02-09 13:10:00,116.82,117.0,116.81,116.95,35785.0,102.2299,102.3874,102.2211,102.3436,35785.0
2017-02-09 13:20:00,116.93,116.99,116.85,116.97,30031.0,102.3261,102.3787,102.2561,102.3612,30031.0
2017-02-09 13:30:00,116.96,116.99,116.89,116.89,28123.0,102.3524,102.3787,102.2911,102.2911,28123.0
2017-02-09 13:40:00,116.88,117.06,116.85,116.98,69829.0,102.2824,102.4399,102.2561,102.3699,69829.0
2017-02-09 13:50:00,117.0,117.04,116.97,117.01,25558.0,102.3874,102.4224,102.3612,102.3962,25558.0
2017-02-09 14:00:00,117.0,117.04,116.99,117.02,35975.0,102.3874,102.4224,102.3787,102.4049,35975.0
2017-02-09 14:10:00,117.01,117.05,116.97,117.01,38199.0,102.3962,102.4312,102.3612,102.3962,38199.0
2017-02-09 14:20:00,117.02,117.07,117.0,117.02,37700.0,102.4049,102.4487,102.3874,102.4049,37700.0
2017-02-09 14:30:00,117.02,117.21,117.01,117.2,27303.0,102.4049,102.5712,102.3962,102.5624,27303.0
2017-02-09 14:40:00,117.21,117.33,117.2,117.32,53200.0,102.5712,102.6762,102.5624,102.6674,53200.0
2017-02-09 14:50:00,117.33,117.46,117.3,117.34,39574.0,102.6762,102.79,102.6499,102.6849,39574.0
2017-02-09 15:00:00,117.35,117.39,117.32,117.39,44835.0,102.6937,102.7287,102.6674,102.7287,44835.0
2017-02-09 15:10:00,117.38,117.42,117.24,117.25,41201.0,102.7199,102.7549,102.5974,102.6062,41201.0
2017-02-09 15:20:00,117.24,117.26,117.12,117.13,36760.0,102.5974,102.6149,102.4924,102.5012,36760.0
2017-02-09 15:30:00,117.13,117.25,117.12,117.21,63916.0,102.5012,102.6062,102.4924,102.5712,63916.0
2017-02-09 15:40:00,117.2,117.2,117.05,117.06,75038.0,102.5624,102.5624,102.4312,102.4399,75038.0
2017-02-09 15:50:00,117.08,117.09,116.94,116.96,135127.0,102.4574,102.4662,102.3349,102.3524,135127.0
2017-02-10 09:30:00,116.7,117.24,116.52,117.06,87900.0,102.1249,102.5974,101.9674,102.4399,87900.0
2017-02-10 09:40:00,117.12,117.6,117.12,117.6,67388.0,102.4924,102.9125,102.4924,102.9125,67388.0
2017-02-10 09:50:00,117.6,117.7,117.56,117.65,52104.0,102.9125,103.0,102.8775,102.9562,52104.0
2017-02-10 10:00:00,117.66,117.92,117.6,117.87,85105.0,102.965,103.1925,102.9125,103.1487,85105.0
2017-02-10 10:10:00,117.87,118.0,117.78,117.98,48213.0,103.1487,103.2625,103.07,103.245,48213.0
2017-02-10 10:20:00,117.99,118.55,117.95,118.54,136859.0,103.2538,103.7438,103.2188,103.7351,136859.0
2017-02-10 10:30:00,118.52,118.84,118.48,118.66,105533.0,103.7176,103.9976,103.6826,103.8401,105533.0
2017-02-10 10:40:00,118.65,118.68,118.27,118.33,56289.0,103.8313,103.8576,103.4988,103.5513,56289.0
2017-02-10 10:50:00,118.33,118.45,118.17,118.25,37958.0,103.5513,103.6563,103.4113,103.4813,37958.0
2017-02-10 11:00:00,118.25,118.26,117.98,117.98,32593.0,103.4813,103.49,103.245,103.245,32593.0
2017-02-10 11:10:00,117.99,118.14,117.99,117.99,34991.0,103.2538,103.385,103.2538,103.2538,34991.0
2017-02-10 11:20:00,117.99,118.03,117.86,118.03,53308.0,103.2538,103.2888,103.14,103.2888,53308.0
2017-02-10 11:30:00,118.0,118.01,117.8,117.83,33194.0,103.2625,103.2713,103.0875,103.1137,33194.0
2017-02-10 11:40:00,117.81,117.92,117.77,117.88,38595.0,103.0962,103.1925,103.0612,103.1575,38595.0
2017-02-10 11:50:00,117.87,117.95,117.85,117.91,61389.0,103.1487,103.2188,103.1312,103.1838,61389.0
2017-02-10 12:00:00,117.91,117.95,117.86,117.94,29415.0,103.1838,103.2188,103.14,103.21,29415.0
2017-02-10 12:10:00,117.95,117.95,117.9,117.94,23182.0,103.2188,103.2188,103.175,103.21,23182.0
2017-02-10 12:20:00,117.93,118.14,117.92,118.14,30443.0,103.2013,103.385,103.1925,103.385,30443.0
2017-02-10 12:30:00,118.11,118.12,118.01,118.09,24472.0,103.3588,103.3675,103.2713,103.3413,24472.0
2017-02-10 12:40:00,118.09,118.15,118.09,118.14,24157.0,103.3413,103.3938,103.3413,103.385,24157.0
2017-02-10 12:50:00,118.14,118.21,118.12,118.16,27059.0,103.385,103.4463,103.3675,103.4025,27059.0
2017-02-10 13:00:00,118.16,118.16,118.1,118.16,29389.0,103.4025,103.4025,103.35,103.4025,29389.0
2017-02-10 13:10:00,118.15,118.24,118.13,118.17,17563.0,103.3938,103.4725,103.3763,103.4113,17563.0
2017-02-10 13:20:00,118.17,118.27,118.09,118.11,31554.0,103.4113,103.4988,103.3413,103.3588,31554.0
2017-02-10 13:30:00,118.11,118.13,118.04,118.07,14591.0,103.3588,103.3763,103.2975,103.3238,14591.0
2017-02-10 13:40:00,118.07,118.1,117.97,118.07,39343.0,103.3238,103.35,103.2363,103.3238,39343.0
2017-02-10 13:50:00,118.07,118.07,117.83,117.86,20146.0,103.3238,103.3238,103.1137,103.14,20146.0
2017-02-10 14:00:00,117.85,117.89,117.83,117.87,20462.0,103.1312,103.1662,103.1137,103.1487,20462.0
2017-02-10 14:10:00,117.87,117.97,117.84,117.89,28665.0,103.1487,103.2363,103.1225,103.1662,28665.0
2017-02-10 14:20:00,117.89,117.9,117.77,117.81,70291.0,103.1662,103.175,103.0612,103.0962,70291.0
2017-02-10 14:30:00,117.81,117.85,117.73,117.78,23578.0,103.0962,103.1312,103.0262,103.07,23578.0
2017-02-10 14:40:00,117.79,117.85,117.78,117.81,19584.0,103.0787,103.1312,103.07,103.0962,19584.0
2017-02-10 14:50:00,117.82,117.82,117.68,117.69,29075.0,103.105,103.105,102.9825,102.9912,29075.0
2017-02-10 15:00:00,117.71,117.79,117.71,117.74,22406.0,103.0087,103.0787,103.0087,103.035,22406.0
2017-02-10 15:10:00,117.73,117.79,117.72,117.78,24623.0,103.0262,103.0787,103.0175,103.07,24623.0
2017-02-10 15:20:00,117.77,117.78,117.67,117.68,48822.0,103.0612,103.07,102.9737,102.9825,48822.0
2017-02-10 15:30:00,117.68,117.76,117.67,117.73,63007.0,102.9825,103.0525,102.9737,103.0262,63007.0
2017-02-10 15:40:00,117.74,117.74,117.61,117.64,47387.0,103.035,103.035,102.9212,102.9475,47387.0
2017-02-10 15:50:00,117.64,117.67,117.6,117.63,74883.0,102.9475,102.9737,102.9125,102.9387,74883.0
2017-02-13 09:30:00,117.9,118.36,117.72,118.25,104086.0,103.175,103.5775,103.0175,103.4813,104086.0
2017-02-13 09:40:00,118.32,118.38,118.09,118.09,21041.0,103.5425,103.595,103.3413,103.3413,21041.0
2017-02-13 09:50:00,118.07,118.16,117.92,117.93,52596.0,103.3238,103.4025,103.1925,103.2013,52596.0
2017-02-13 10:00:00,117.92,118.08,117.89,118.0,34136.0,103.1925,103.3325,103.1662,103.2625,34136.0
2017-02-13 10:10:00,118.04,118.08,117.92,118.08,20293.0,103.2975,103.3325,103.1925,103.3325,20293.0
2017-02-13 10:20:00,118.08,118.22,118.08,118.22,41101.0,103.3325,103.455,103.3325,103.455,41101.0
2017-02-13 10:30:00,118.21,118.24,118.1,118.14,48888.0,103.4463,103.4725,103.35,103.385,48888.0
2017-02-13 10:40:00,118.17,118.17,118.09,118.14,37292.0,103.4113,103.4113,103.3413,103.385,37292.0
2017-02-13 10:50:00,118.14,118.15,118.04,118.09,34795.0,103.385,103.3938,103.2975,103.3413,34795.0
2017-02-13 11:00:00,118.1,118.16,118.08,118.13,33388.0,103.35,103.4025,103.3325,103.3763,33388.0
2017-02-13 11:10:00,118.12,118.18,118.09,118.18,18451.0,103.3675,103.42,103.3413,103.42,18451.0
2017-02-13 11:20:00,118.16,118.39,118.15,118.38,76037.0,103.4025,103.6038,103.3938,103.595,76037.0
2017-02-13 11:30:00,118.37,118.46,118.31,118.45,39263.0,103.5863,103.6651,103.5338,103.6563,39263.0
2017-02-13 11:40:00,118.45,118.95,118.43,118.73,108570.0,103.6563,104.0939,103.6388,103.9013,108570.0
2017-02-13 11:50:00,118.72,118.75,118.6,118.62,26527.0,103.8926,103.9188,103.7876,103.8051,26527.0
2017-02-13 12:00:00,118.62,118.65,118.5,118.6,36420.0,103.8051,103.8313,103.7001,103.7876,36420.0
2017-02-13 12:10:00,118.6,118.61,118.51,118.55,20599.0,103.7876,103.7963,103.7088,103.7438,20599.0
2017-02-13 12:20:00,118.55,118.56,118.47,118.51,34150.0,103.7438,103.7526,103.6738,103.7088,34150.0
2017-02-13 12:30:00,118.52,118.58,118.49,118.54,28877.0,103.7176,103.7701,103.6913,103.7351,28877.0
2017-02-13 12:40:00,118.53,118.62,118.51,118.53,21451.0,103.7263,103.8051,103.7088,103.7263,21451.0
2017-02-13 12:50:00,118.55,118.7,118.51,118.67,31904.0,103.7438,103.8751,103.7088,103.8488,31904.0
2017-02-13 13:00:00,118.68,118.69,118.58,118.58,24177.0,103.8576,103.8663,103.7701,103.7701,24177.0
2017-02-13 13:10:00,118.57,118.73,118.57,118.72,20673.0,103.7613,103.9013,103.7613,103.8926,20673.0
2017-02-13 13:20:00,118.73,118.79,118.72,118.79,29240.0,103.9013,103.9538,103.8926,103.9538,29240.0
2017-02-13 13:30:00,118.8,118.84,118.74,118.8,25991.0,103.9626,103.9976,103.9101,103.9626,25991.0
2017-02-13 13:40:00,118.79,118.84,118.74,118.82,33560.0,103.9538,103.9976,103.9101,103.9801,33560.0
2017-02-13 13:50:00,118.8,118.87,118.77,118.86,18948.0,103.9626,104.0239,103.9363,104.0151,18948.0
2017-02-13 14:00:00,118.85,118.9,118.81,118.85,21843.0,104.0063,104.0501,103.9713,104.0063,21843.0
2017-02-13 14:10:00,118.87,118.91,118.8,118.82,29407.0,104.0239,104.0589,103.9626,103.9801,29407.0
2017-02-13 14:20:00,118.83,118.83,118.8,118.83,24954.0,103.9888,103.9888,103.9626,103.9888,24954.0
2017-02-13 14:30:00,118.82,118.84,118.78,118.8,21299.0,103.9801,103.9976,103.9451,103.9626,21299.0
2017-02-13 14:40:00,118.8,118.81,118.74,118.75,26798.0,103.9626,103.9713,103.9101,103.9188,26798.0
2017-02-13 14:50:00,118.75,118.76,118.62,118.63,21415.0,103.9188,103.9276,103.8051,103.8138,21415.0
2017-02-13 15:00:00,118.63,118.69,118.62,118.68,33931.0,103.8138,103.8663,103.8051,103.8576,33931.0
2017-02-13 15:10:00,118.68,118.74,118.68,118.73,29556.0,103.8576,103.9101,103.8576,103.9013,29556.0
2017-02-13 15:20:00,118.73,118.74,118.68,118.74,45344.0,103.9013,103.9101,103.8576,103.9101,45344.0
2017-02-13 15:30:00,118.73,118.77,118.66,118.68,58085.0,103.9013,103.9363,103.8401,103.8576,58085.0
2017-02-13 15:40:00,118.67,118.68,118.59,118.63,75033.0,103.8488,103.8576,103.7788,103.8138,75033.0
2017-02-13 15:50:00,118.63,118.67,118.52,118.59,151434.0,103.8138,103.8488,103.7176,103.7788,151434.0
2017-02-14 09:30:00,118.47,119.0,118.4,118.95,121623.0,103.6738,104.1376,103.6126,104.0939,121623.0
2017-02-14 09:40:00,118.91,119.32,118.89,119.26,109411.0,104.0589,104.4176,104.0414,104.3651,109411.0
2017-02-14 09:50:00,119.26,119.37,119.22,119.33,63125.0,104.3651,104.4614,104.3301,104.4264,63125.0
2017-02-14 10:00:00,119.3,119.31,118.92,119.14,73586.0,104.4001,104.4089,104.0676,104.2601,73586.0
2017-02-14 10:10:00,119.13,119.36,119.13,119.18,58517.0,104.2514,104.4527,104.2514,104.2951,58517.0
2017-02-14 10:20:00,119.18,119.31,119.15,119.24,51706.0,104.2951,104.4089,104.2689,104.3476,51706.0
2017-02-14 10:30:00,119.23,119.25,118.94,119.1,47112.0,104.3389,104.3564,104.0851,104.2251,47112.0
2017-02-14 10:40:00,119.11,119.31,119.03,119.31,33878.0,104.2339,104.4089,104.1639,104.4089,33878.0
2017-02-14 10:50:00,119.3,119.45,119.29,119.41,55595.0,104.4001,104.5314,104.3914,104.4964,55595.0
2017-02-14 11:00:00,119.4,119.42,119.09,119.2,43386.0,104.4877,104.5052,104.2164,104.3126,43386.0
2017-02-14 11:10:00,119.21,119.38,119.21,119.3,46530.0,104.3214,104.4702,104.3214,104.4001,46530.0
2017-02-14 11:20:00,119.33,119.46,119.26,119.46,31837.0,104.4264,104.5402,104.3651,104.5402,31837.0
2017-02-14 11:30:00,119.45,119.66,119.44,119.61,52831.0,104.5314,104.7152,104.5227,104.6714,52831.0
2017-02-14 11:40:00,119.61,119.61,119.45,119.5,32578.0,104.6714,104.6714,104.5314,104.5752,32578.0
2017-02-14 11:50:00,119.5,119.68,119.48,119.64,56557.0,104.5752,104.7327,104.5577,104.6977,56557.0
2017-02-14 12:00:00,119.63,119.72,119.59,119.65,46141.0,104.6889,104.7677,104.6539,104.7064,46141.0
2017-02-14 12:10:00,119.66,119.69,119.58,119.66,34669.0,104.7152,104.7414,104.6452,104.7152,34669.0
2017-02-14 12:20:00,119.66,119.69,119.63,119.68,31728.0,104.7152,104.7414,104.6889,104.7327,31728.0
2017-02-14 12:30:00,119.67,119.74,119.59,119.63,31175.0,104.7239,104.7852,104.6539,104.6889,31175.0
2017-02-14 12:40:00,119.65,119.73,119.61,119.67,17698.0,104.7064,104.7764,104.6714,104.7239,17698.0
2017-02-14 12:50:00,119.69,119.82,119.68,119.72,56318.0,104.7414,104.8552,104.7327,104.7677,56318.0
2017-02-14 13:00:00,119.72,119.77,119.64,119.73,23375.0,104.7677,104.8114,104.6977,104.7764,23375.0
2017-02-14 13:10:00,119.74,119.8,119.65,119.66,29101.0,104.7852,104.8377,104.7064,104.7152,29101.0
2017-02-14 13:20:00,119.69,119.76,119.67,119.73,25737.0,104.7414,104.8027,104.7239,104.7764,25737.0
2017-02-14 13:30:00,119.74,119.76,119.64,119.7,22522.0,104.7852,104.8027,104.6977,104.7502,22522.0
2017-02-14 13:40:00,119.7,119.76,119.68,119.75,27079.0,104.7502,104.8027,104.7327,104.7939,27079.0
2017-02-14 13:50:00,119.73,119.84,119.68,119.8,28032.0,104.7764,104.8727,104.7327,104.8377,28032.0
2017-02-14 14:00:00,119.8,119.87,119.73,119.82,39449.0,104.8377,104.899,104.7764,104.8552,39449.0
2017-02-14 14:10:00,119.84,119.87,119.81,119.83,24876.0,104.8727,104.899,104.8465,104.864,24876.0
2017-02-14 14:20:00,119.85,119.86,119.75,119.83,40133.0,104.8815,104.8902,104.7939,104.864,40133.0
2017-02-14 14:30:00,119.83,119.89,119.8,119.84,36326.0,104.864,104.9165,104.8377,104.8727,36326.0
2017-02-14 14:40:00,119.85,119.89,119.78,119.8,46311.0,104.8815,104.9165,104.8202,104.8377,46311.0
2017-02-14 14:50:00,119.78,119.81,119.68,119.72,25574.0,104.8202,104.8465,104.7327,104.7677,25574.0
2017-02-14 15:00:00,119.73,119.8,119.72,119.79,38068.0,104.7764,104.8377,104.7677,104.8289,38068.0
2017-02-14 15:10:00,119.79,119.91,119.77,119.84,63830.0,104.8289,104.934,104.8114,104.8727,63830.0
2017-02-14 15:20:00,119.84,119.85,119.77,119.82,35106.0,104.8727,104.8815,104.8114,104.8552,35106.0
2017-02-14 15:30:00,119.81,119.83,119.79,119.82,59257.0,104.8465,104.864,104.8289,104.8552,59257.0
2017-02-14 15:40:00,119.82,119.83,119.72,119.74,80131.0,104.8552,104.864,104.7677,104.7852,80131.0
2017-02-14 15:50:00,119.75,120.0,119.74,119.99,273673.0,104.7939,105.0127,104.7852,105.004,273673.0
2017-02-15 09:30:00,119.61,119.99,119.61,119.74,111947.0,104.6714,105.004,104.6714,104.7852,111947.0
2017-02-15 09:40:00,119.73,119.78,119.58,119.59,30657.0,104.7764,104.8202,104.6452,104.6539,30657.0
2017-02-15 09:50:00,119.62,119.68,119.51,119.66,31265.0,104.6802,104.7327,104.5839,104.7152,31265.0
2017-02-15 10:00:00,119.66,119.79,119.62,119.73,72529.0,104.7152,104.8289,104.6802,104.7764,72529.0
2017-02-15 10:10:00,119.72,120.17,119.72,119.97,143134.0,104.7677,105.1615,104.7677,104.9865,143134.0
2017-02-15 10:20:00,119.97,120.01,119.74,119.74,36324.0,104.9865,105.0215,104.7852,104.7852,36324.0
2017-02-15 10:30:00,119.77,119.81,119.61,119.62,53477.0,104.8114,104.8465,104.6714,104.6802,53477.0
2017-02-15 10:40:00,119.61,119.63,119.48,119.49,46272.0,104.6714,104.6889,104.5577,104.5664,46272.0
2017-02-15 10:50:00,119.47,119.53,119.41,119.5,39790.0,104.5489,104.6014,104.4964,104.5752,39790.0
2017-02-15 11:00:00,119.5,119.59,119.49,119.5,22135.0,104.5752,104.6539,104.5664,104.5752,22135.0
2017-02-15 11:10:00,119.5,119.61,119.47,119.55,31782.0,104.5752,104.6714,104.5489,104.6189,31782.0
2017-02-15 11:20:00,119.55,119.6,119.44,119.48,34708.0,104.6189,104.6627,104.5227,104.5577,34708.0
2017-02-15 11:30:00,119.48,119.52,119.43,119.5,41648.0,104.5577,104.5927,104.5139,104.5752,41648.0
2017-02-15 11:40:00,119.52,119.55,119.35,119.45,45122.0,104.5927,104.6189,104.4439,104.5314,45122.0
2017-02-15 11:50:00,119.45,119.5,119.3,119.31,38302.0,104.5314,104.5752,104.4001,104.4089,38302.0
2017-02-15 12:00:00,119.32,119.68,119.31,119.63,38675.0,104.4176,104.7327,104.4089,104.6889,38675.0
2017-02-15 12:10:00,119.61,119.61,119.42,119.47,26905.0,104.6714,104.6714,104.5052,104.5489,26905.0
2017-02-15 12:20:00,119.47,119.64,119.47,119.61,21806.0,104.5489,104.6977,104.5489,104.6714,21806.0
2017-02-15 12:30:00,119.62,119.69,119.58,119.66,26297.0,104.6802,104.7414,104.6452,104.7152,26297.0
2017-02-15 12:40:00,119.65,119.72,119.64,119.7,31023.0,104.7064,104.7677,104.6977,104.7502,31023.0
2017-02-15 12:50:00,119.72,119.76,119.61,119.62,21891.0,104.7677,104.8027,104.6714,104.6802,21891.0
2017-02-15 13:00:00,119.63,119.7,119.58,119.58,24052.0,104.6889,104.7502,104.6452,104.6452,24052.0
2017-02-15 13:10:00,119.59,119.6,119.43,119.49,21774.0,104.6539,104.6627,104.5139,104.5664,21774.0
2017-02-15 13:20:00,119.49,119.55,119.47,119.52,20181.0,104.5664,104.6189,104.5489,104.5927,20181.0
2017-02-15 13:30:00,119.54,119.55,119.46,119.46,19852.0,104.6102,104.6189,104.5402,104.5402,19852.0
2017-02-15 13:40:00,119.49,119.6,119.49,119.59,20603.0,104.5664,104.6627,104.5664,104.6539,20603.0
2017-02-15 13:50:00,119.57,119.76,119.56,119.74,41981.0,104.6364,104.8027,104.6277,104.7852,41981.0
2017-02-15 14:00:00,119.73,119.84,119.7,119.71,31108.0,104.7764,104.8727,104.7502,104.7589,31108.0
2017-02-15 14:10:00,119.71,119.79,119.7,119.76,19168.0,104.7589,104.8289,104.7502,104.8027,19168.0
2017-02-15 14:20:00,119.76,119.84,119.72,119.84,20625.0,104.8027,104.8727,104.7677,104.8727,20625.0
2017-02-15 14:30:00,119.84,119.84,119.78,119.8,19226.0,104.8727,104.8727,104.8202,104.8377,19226.0
2017-02-15 14:40:00,119.8,119.86,119.75,119.81,19734.0,104.8377,104.8902,104.7939,104.8465,19734.0
2017-02-15 14:50:00,119.82,119.9,119.79,119.89,20654.0,104.8552,104.9252,104.8289,104.9165,20654.0
2017-02-15 15:00:00,119.91,119.93,119.83,119.89,23205.0,104.934,104.9515,104.864,104.9165,23205.0
2017-02-15 15:10:00,119.9,120.05,119.88,120.02,37816.0,104.9252,105.0565,104.9077,105.0302,37816.0
2017-02-15 15:20:00,120.02,120.11,120.01,120.08,41204.0,105.0302,105.109,105.0215,105.0827,41204.0
2017-02-15 15:30:00,120.09,120.13,120.07,120.07,36489.0,105.0915,105.1265,105.074,105.074,36489.0
2017-02-15 15:40:00,120.08,120.08,119.9,119.93,56339.0,105.0827,105.0827,104.9252,104.9515,56339.0
2017-02-15 15:50:00,119.93,119.97,119.87,119.92,114936.0,104.9515,104.9865,104.899,104.9427,114936.0
2017-02-16 09:30:00,119.93,120.16,119.53,120.15,48880.0,104.9515,105.1527,104.6014,105.144,48880.0
2017-02-16 09:40:00,120.12,120.34,120.1,120.25,27209.0,105.1177,105.3103,105.1002,105.2315,27209.0
2017-02-16 09:50:00,120.23,120.39,120.16,120.38,22200.0,105.214,105.354,105.1527,105.3453,22200.0
2017-02-16 10:00:00,120.38,120.7,120.36,120.65,36745.0,105.3453,105.6253,105.3278,105.5815,36745.0
2017-02-16 10:10:00,120.67,120.81,120.64,120.67,50220.0,105.599,105.7216,105.5728,105.599,50220.0
2017-02-16 10:20:00,120.68,120.99,120.68,120.83,33786.0,105.6078,105.8791,105.6078,105.7391,33786.0
2017-02-16 10:30:00,120.82,120.83,120.51,120.6,53892.0,105.7303,105.7391,105.459,105.5378,53892.0
2017-02-16 10:40:00,120.62,120.74,120.5,120.54,54063.0,105.5553,105.6603,105.4503,105.4853,54063.0
2017-02-16 10:50:00,120.56,120.57,120.16,120.38,22827.0,105.5028,105.5115,105.1527,105.3453,22827.0
2017-02-16 11:00:00,120.39,120.44,120.26,120.38,25355.0,105.354,105.3978,105.2402,105.3453,25355.0
2017-02-16 11:10:00,120.37,120.39,120.24,120.3,26538.0,105.3365,105.354,105.2227,105.2753,26538.0
2017-02-16 11:20:00,120.3,120.38,120.24,120.29,21416.0,105.2753,105.3453,105.2227,105.2665,21416.0
2017-02-16 11:30:00,120.31,120.36,120.1,120.17,19356.0,105.284,105.3278,105.1002,105.1615,19356.0
2017-02-16 11:40:00,120.17,120.29,120.17,120.28,15677.0,105.1615,105.2665,105.1615,105.2578,15677.0
2017-02-16 11:50:00,120.29,120.33,120.19,120.24,15602.0,105.2665,105.3015,105.179,105.2227,15602.0
2017-02-16 12:00:00,120.26,120.3,120.18,120.22,13514.0,105.2402,105.2753,105.1702,105.2052,13514.0
2017-02-16 12:10:00,120.25,120.6,120.25,120.58,37317.0,105.2315,105.5378,105.2315,105.5203,37317.0
2017-02-16 12:20:00,120.58,120.64,120.49,120.59,14548.0,105.5203,105.5728,105.4415,105.529,14548.0
2017-02-16 12:30:00,120.59,120.61,120.46,120.48,19008.0,105.529,105.5465,105.4153,105.4328,19008.0
2017-02-16 12:40:00,120.47,120.6,120.47,120.47,13832.0,105.424,105.5378,105.424,105.424,13832.0
2017-02-16 12:50:00,120.48,120.56,120.36,120.36,18970.0,105.4328,105.5028,105.3278,105.3278,18970.0
2017-02-16 13:00:00,120.36,120.38,120.26,120.32,21611.0,105.3278,105.3453,105.2402,105.2928,21611.0
2017-02-16 13:10:00,120.33,120.33,120.15,120.18,19654.0,105.3015,105.3015,105.144,105.1702,19654.0
2017-02-16 13:20:00,120.18,120.22,120.13,120.22,18347.0,105.1702,105.2052,105.1265,105.2052,18347.0
2017-02-16 13:30:00,120.23,120.24,120.15,120.23,14766.0,105.214,105.2227,105.144,105.214,14766.0
2017-02-16 13:40:00,120.23,120.23,120.09,120.16,25278.0,105.214,105.214,105.0915,105.1527,25278.0
2017-02-16 13:50:00,120.19,120.25,120.11,120.22,15117.0,105.179,105.2315,105.109,105.2052,15117.0
2017-02-16 14:00:00,120.24,120.4,120.21,120.38,24457.0,105.2227,105.3628,105.1965,105.3453,24457.0
2017-02-16 14:10:00,120.36,120.45,120.26,120.27,17169.0,105.3278,105.4065,105.2402,105.249,17169.0
2017-02-16 14:20:00,120.27,120.34,120.19,120.34,19553.0,105.249,105.3103,105.179,105.3103,19553.0
2017-02-16 14:30:00,120.35,120.37,120.29,120.33,16751.0,105.319,105.3365,105.2665,105.3015,16751.0
2017-02-16 14:40:00,120.33,120.49,120.33,120.43,25273.0,105.3015,105.4415,105.3015,105.389,25273.0
2017-02-16 14:50:00,120.41,120.55,120.36,120.51,18318.0,105.3715,105.494,105.3278,105.459,18318.0
2017-02-16 15:00:00,120.52,120.64,120.51,120.52,25704.0,105.4678,105.5728,105.459,105.4678,25704.0
2017-02-16 15:10:00,120.52,120.66,120.52,120.62,25180.0,105.4678,105.5903,105.4678,105.5553,25180.0
2017-02-16 15:20:00,120.61,120.69,120.6,120.66,32850.0,105.5465,105.6165,105.5378,105.5903,32850.0
2017-02-16 15:30:00,120.65,120.71,120.63,120.71,43397.0,105.5815,105.634,105.564,105.634,43397.0
2017-02-16 15:40:00,120.7,120.71,120.59,120.59,56287.0,105.6253,105.634,105.529,105.529,56287.0
2017-02-16 15:50:00,120.6,120.79,120.6,120.72,93461.0,105.5378,105.7041,105.5378,105.6428,93461.0
2017-02-17 09:30:00,120.51,120.95,120.1,120.79,182148.0,105.459,105.8441,105.1002,105.7041,182148.0
2017-02-17 09:40:00,120.81,121.29,120.81,121.08,43265.0,105.7216,106.1416,105.7216,105.9578,43265.0
2017-02-17 09:50:00,121.06,121.11,120.76,120.76,29717.0,105.9403,105.9841,105.6778,105.6778,29717.0
2017-02-17 10:00:00,120.8,120.85,120.65,120.75,30457.0,105.7128,105.7566,105.5815,105.6691,30457.0
2017-02-17 10:10:00,120.74,120.98,120.71,120.87,25752.0,105.6603,105.8703,105.634,105.7741,25752.0
2017-02-17 10:20:00,120.85,120.93,120.81,120.9,23029.0,105.7566,105.8266,105.7216,105.8003,23029.0
2017-02-17 10:30:00,120.93,120.95,120.6,120.6,20468.0,105.8266,105.8441,105.5378,105.5378,20468.0
2017-02-17 10:40:00,120.6,120.76,120.6,120.64,23428.0,105.5378,105.6778,105.5378,105.5728,23428.0
2017-02-17 10:50:00,120.61,120.64,120.5,120.51,20258.0,105.5465,105.5728,105.4503,105.459,20258.0
2017-02-17 11:00:00,120.51,120.66,120.48,120.65,24812.0,105.459,105.5903,105.4328,105.5815,24812.0
2017-02-17 11:10:00,120.66,120.72,120.58,120.6,18354.0,105.5903,105.6428,105.5203,105.5378,18354.0
2017-02-17 11:20:00,120.58,120.59,120.5,120.5,15934.0,105.5203,105.529,105.4503,105.4503,15934.0
2017-02-17 11:30:00,120.51,120.62,120.5,120.58,29316.0,105.459,105.5553,105.4503,105.5203,29316.0
2017-02-17 11:40:00,120.58,120.68,120.57,120.67,19197.0,105.5203,105.6078,105.5115,105.599,19197.0
2017-02-17 11:50:00,120.66,120.7,120.44,120.54,46557.0,105.5903,105.6253,105.3978,105.4853,46557.0
2017-02-17 12:00:00,120.56,120.57,120.48,120.52,14393.0,105.5028,105.5115,105.4328,105.4678,14393.0
2017-02-17 12:10:00,120.52,120.66,120.5,120.66,10881.0,105.4678,105.5903,105.4503,105.5903,10881.0
2017-02-17 12:20:00,120.66,120.74,120.62,120.62,24084.0,105.5903,105.6603,105.5553,105.5553,24084.0
2017-02-17 12:30:00,120.63,120.7,120.62,120.63,13101.0,105.564,105.6253,105.5553,105.564,13101.0
2017-02-17 12:40:00,120.65,120.7,120.65,120.68,9638.0,105.5815,105.6253,105.5815,105.6078,9638.0
2017-02-17 12:50:00,120.67,120.74,120.61,120.73,11943.0,105.599,105.6603,105.5465,105.6515,11943.0
2017-02-17 13:00:00,120.74,120.77,120.67,120.67,15100.0,105.6603,105.6866,105.599,105.599,15100.0
2017-02-17 13:10:00,120.67,120.69,120.56,120.57,17017.0,105.599,105.6165,105.5028,105.5115,17017.0
2017-02-17 13:20:00,120.57,120.73,120.55,120.68,36811.0,105.5115,105.6515,105.494,105.6078,36811.0
2017-02-17 13:30:00,120.67,120.75,120.66,120.69,19876.0,105.599,105.6691,105.5903,105.6165,19876.0
2017-02-17 13:40:00,120.69,120.75,120.64,120.67,18876.0,105.6165,105.6691,105.5728,105.599,18876.0
2017-02-17 13:50:00,120.64,120.67,120.59,120.63,22695.0,105.5728,105.599,105.529,105.564,22695.0
2017-02-17 14:00:00,120.64,120.66,120.57,120.6,30910.0,105.5728,105.5903,105.5115,105.5378,30910.0
2017-02-17 14:10:00,120.6,120.68,120.6,120.67,36472.0,105.5378,105.6078,105.5378,105.599,36472.0
2017-02-17 14:20:00,120.68,120.68,120.6,120.66,23092.0,105.6078,105.6078,105.5378,105.5903,23092.0
2017-02-17 14:30:00,120.65,120.71,120.62,120.71,27302.0,105.5815,105.634,105.5553,105.634,27302.0
2017-02-17 14:40:00,120.71,120.78,120.69,120.72,22168.0,105.634,105.6953,105.6165,105.6428,22168.0
2017-02-17 14:50:00,120.74,120.74,120.6,120.6,20214.0,105.6603,105.6603,105.5378,105.5378,20214.0
2017-02-17 15:00:00,120.62,120.68,120.6,120.64,16529.0,105.5553,105.6078,105.5378,105.5728,16529.0
2017-02-17 15:10:00,120.64,120.74,120.6,120.73,35462.0,105.5728,105.6603,105.5378,105.6515,35462.0
2017-02-17 15:20:00,120.72,120.79,120.68,120.76,41065.0,105.6428,105.7041,105.6078,105.6778,41065.0
2017-02-17 15:30:00,120.78,120.91,120.77,120.9,55454.0,105.6953,105.8091,105.6866,105.8003,55454.0
2017-02-17 15:40:00,120.9,121.02,120.88,120.92,92256.0,105.8003,105.9053,105.7828,105.8178,92256.0
2017-02-17 15:50:00,120.9,121.23,120.9,121.22,198525.0,105.8003,106.0891,105.8003,106.0804,198525.0
2017-02-21 09:30:00,120.88,121.37,120.57,121.27,89687.0,105.7828,106.2116,105.5115,106.1241,89687.0
2017-02-21 09:40:00,121.24,121.49,121.18,121.37,32320.0,106.0979,106.3166,106.0453,106.2116,32320.0
2017-02-21 09:50:00,121.38,121.65,121.31,121.59,22952.0,106.2204,106.4566,106.1591,106.4041,22952.0
2017-02-21 10:00:00,121.6,121.73,121.5,121.67,23500.0,106.4129,106.5267,106.3254,106.4741,23500.0
2017-02-21 10:10:00,121.64,121.7,121.58,121.63,31675.0,106.4479,106.5004,106.3954,106.4391,31675.0
2017-02-21 10:20:00,121.63,121.85,121.61,121.64,82291.0,106.4391,106.6317,106.4216,106.4479,82291.0
2017-02-21 10:30:00,121.63,121.69,121.58,121.6,15438.0,106.4391,106.4917,106.3954,106.4129,15438.0
2017-02-21 10:40:00,121.61,121.79,121.61,121.74,17796.0,106.4216,106.5792,106.4216,106.5354,17796.0
2017-02-21 10:50:00,121.73,121.76,121.64,121.7,20000.0,106.5267,106.5529,106.4479,106.5004,20000.0
2017-02-21 11:00:00,121.7,121.7,121.56,121.58,34635.0,106.5004,106.5004,106.3779,106.3954,34635.0
2017-02-21 11:10:00,121.57,121.66,121.46,121.66,29058.0,106.3866,106.4654,106.2904,106.4654,29058.0
2017-02-21 11:20:00,121.67,121.67,121.5,121.6,64784.0,106.4741,106.4741,106.3254,106.4129,64784.0
2017-02-21 11:30:00,121.61,121.7,121.5,121.54,107386.0,106.4216,106.5004,106.3254,106.3604,107386.0
2017-02-21 11:40:00,121.54,121.66,121.51,121.62,22211.0,106.3604,106.4654,106.3341,106.4304,22211.0
2017-02-21 11:50:00,121.6,121.74,121.55,121.68,19254.0,106.4129,106.5354,106.3691,106.4829,19254.0
2017-02-21 12:00:00,121.68,121.89,121.68,121.8,16125.0,106.4829,106.6667,106.4829,106.5879,16125.0
2017-02-21 12:10:00,121.81,121.9,121.73,121.75,20694.0,106.5967,106.6754,106.5267,106.5442,20694.0
2017-02-21 12:20:00,121.73,121.96,121.73,121.93,26762.0,106.5267,106.7279,106.5267,106.7017,26762.0
2017-02-21 12:30:00,121.92,121.97,121.86,121.93,24648.0,106.6929,106.7367,106.6404,106.7017,24648.0
2017-02-21 12:40:00,121.9,121.96,121.76,121.94,26194.0,106.6754,106.7279,106.5529,106.7104,26194.0
2017-02-21 12:50:00,121.93,122.0,121.91,121.95,23213.0,106.7017,106.7629,106.6842,106.7192,23213.0
2017-02-21 13:00:00,121.94,121.94,121.68,121.69,23996.0,106.7104,106.7104,106.4829,106.4917,23996.0
2017-02-21 13:10:00,121.67,121.79,121.67,121.78,13775.0,106.4741,106.5792,106.4741,106.5704,13775.0
2017-02-21 13:20:00,121.78,121.98,121.73,121.96,22950.0,106.5704,106.7454,106.5267,106.7279,22950.0
2017-02-21 13:30:00,121.98,122.01,121.83,121.84,31210.0,106.7454,106.7717,106.6142,106.6229,31210.0
2017-02-21 13:40:00,121.8,121.84,121.78,121.83,26939.0,106.5879,106.6229,106.5704,106.6142,26939.0
2017-02-21 13:50:00,121.82,121.98,121.76,121.98,21567.0,106.6054,106.7454,106.5529,106.7454,21567.0
2017-02-21 14:00:00,121.98,121.99,121.9,121.95,25879.0,106.7454,106.7542,106.6754,106.7192,25879.0
2017-02-21 14:10:00,121.94,122.0,121.92,121.98,21782.0,106.7104,106.7629,106.6929,106.7454,21782.0
2017-02-21 14:20:00,121.99,122.1,121.96,121.99,28661.0,106.7542,106.8504,106.7279,106.7542,28661.0
2017-02-21 14:30:00,121.98,122.1,121.95,122.05,36586.0,106.7454,106.8504,106.7192,106.8067,36586.0
2017-02-21 14:40:00,122.05,122.14,122.04,122.12,24625.0,106.8067,106.8854,106.7979,106.8679,24625.0
2017-02-21 14:50:00,122.12,122.12,122.03,122.09,22244.0,106.8679,106.8679,106.7892,106.8417,22244.0
2017-02-21 15:00:00,122.09,122.16,122.06,122.09,33170.0,106.8417,106.903,106.8154,106.8417,33170.0
2017-02-21 15:10:00,122.09,122.2,122.03,122.19,51300.0,106.8417,106.938,106.7892,106.9292,51300.0
2017-02-21 15:20:00,122.18,122.22,122.12,122.2,24657.0,106.9205,106.9555,106.8679,106.938,24657.0
2017-02-21 15:30:00,122.2,122.22,122.05,122.06,44881.0,106.938,106.9555,106.8067,106.8154,44881.0
2017-02-21 15:40:00,122.07,122.1,122.02,122.09,52989.0,106.8242,106.8504,106.7804,106.8417,52989.0
2017-02-21 15:50:00,122.09,122.13,122.01,122.07,177264.0,106.8417,106.8767,106.7717,106.8242,177264.0
2017-02-22 09:30:00,121.66,121.99,121.58,121.79,70480.0,106.4654,106.7542,106.3954,106.5792,70480.0
2017-02-22 09:40:00,121.78,122.19,121.71,122.13,37512.0,106.5704,106.9292,106.5092,106.8767,37512.0
2017-02-22 09:50:00,122.12,122.32,122.12,122.32,24776.0,106.8679,107.043,106.8679,107.043,24776.0
2017-02-22 10:00:00,122.32,122.47,122.27,122.38,31982.0,107.043,107.1742,106.9992,107.0955,31982.0
2017-02-22 10:10:00,122.4,122.76,122.4,122.71,113021.0,107.113,107.428,107.113,107.3843,113021.0
2017-02-22 10:20:00,122.71,122.88,122.71,122.81,21996.0,107.3843,107.533,107.3843,107.4718,21996.0
2017-02-22 10:30:00,122.81,122.85,122.53,122.66,18898.0,107.4718,107.5068,107.2267,107.3405,18898.0
2017-02-22 10:40:00,122.69,122.7,122.5,122.52,15385.0,107.3668,107.3755,107.2005,107.218,15385.0
2017-02-22 10:50:00,122.52,122.58,122.48,122.57,36742.0,107.218,107.2705,107.183,107.2617,36742.0
2017-02-22 11:00:00,122.57,122.6,122.45,122.46,38298.0,107.2617,107.288,107.1567,107.1655,38298.0
2017-02-22 11:10:00,122.46,122.58,122.45,122.56,13742.0,107.1655,107.2705,107.1567,107.253,13742.0
2017-02-22 11:20:00,122.58,122.6,122.5,122.59,12612.0,107.2705,107.288,107.2005,107.2792,12612.0
2017-02-22 11:30:00,122.55,122.59,122.38,122.43,13668.0,107.2442,107.2792,107.0955,107.1392,13668.0
2017-02-22 11:40:00,122.44,122.44,122.32,122.42,20542.0,107.148,107.148,107.043,107.1305,20542.0
2017-02-22 11:50:00,122.44,122.44,122.24,122.24,18267.0,107.148,107.148,106.973,106.973,18267.0
2017-02-22 12:00:00,122.23,122.3,122.2,122.22,13997.0,106.9642,107.0255,106.938,106.9555,13997.0
2017-02-22 12:10:00,122.22,122.37,122.16,122.37,13469.0,106.9555,107.0867,106.903,107.0867,13469.0
2017-02-22 12:20:00,122.33,122.36,122.28,122.36,9208.0,107.0517,107.078,107.008,107.078,9208.0
2017-02-22 12:30:00,122.36,122.38,122.27,122.27,10467.0,107.078,107.0955,106.9992,106.9992,10467.0
2017-02-22 12:40:00,122.28,122.37,122.27,122.37,8723.0,107.008,107.0867,106.9992,107.0867,8723.0
2017-02-22 12:50:00,122.36,122.37,122.2,122.2,14506.0,107.078,107.0867,106.938,106.938,14506.0
2017-02-22 13:00:00,122.2,122.26,122.16,122.18,33011.0,106.938,106.9905,106.903,106.9205,33011.0
2017-02-22 13:10:00,122.18,122.25,122.16,122.21,20700.0,106.9205,106.9817,106.903,106.9467,20700.0
2017-02-22 13:20:00,122.21,122.39,122.21,122.34,19296.0,106.9467,107.1042,106.9467,107.0605,19296.0
2017-02-22 13:30:00,122.34,122.41,122.32,122.37,11997.0,107.0605,107.1217,107.043,107.0867,11997.0
2017-02-22 13:40:00,122.36,122.37,122.29,122.29,13639.0,107.078,107.0867,107.0167,107.0167,13639.0
2017-02-22 13:50:00,122.29,122.31,122.26,122.28,8444.0,107.0167,107.0342,106.9905,107.008,8444.0
2017-02-22 14:00:00,122.3,122.36,122.22,122.25,11495.0,107.0255,107.078,106.9555,106.9817,11495.0
2017-02-22 14:10:00,122.22,122.26,122.13,122.21,11342.0,106.9555,106.9905,106.8767,106.9467,11342.0
2017-02-22 14:20:00,122.22,122.31,122.19,122.27,20859.0,106.9555,107.0342,106.9292,106.9992,20859.0
2017-02-22 14:30:00,122.25,122.29,122.16,122.16,24990.0,106.9817,107.0167,106.903,106.903,24990.0
2017-02-22 14:40:00,122.15,122.17,122.07,122.07,21601.0,106.8942,106.9117,106.8242,106.8242,21601.0
2017-02-22 14:50:00,122.08,122.13,122.04,122.04,19676.0,106.8329,106.8767,106.7979,106.7979,19676.0
2017-02-22 15:00:00,122.05,122.06,122.01,122.04,21711.0,106.8067,106.8154,106.7717,106.7979,21711.0
2017-02-22 15:10:00,122.03,122.13,122.03,122.1,35878.0,106.7892,106.8767,106.7892,106.8504,35878.0
2017-02-22 15:20:00,122.1,122.26,122.1,122.18,34174.0,106.8504,106.9905,106.8504,106.9205,34174.0
2017-02-22 15:30:00,122.18,122.2,122.15,122.16,30913.0,106.9205,106.938,106.8942,106.903,30913.0
2017-02-22 15:40:00,122.15,122.19,122.14,122.15,46073.0,106.8942,106.9292,106.8854,106.8942,46073.0
2017-02-22 15:50:00,122.16,122.27,122.14,122.2,123690.0,106.903,106.9992,106.8854,106.938,123690.0
2017-02-23 09:30:00,122.59,122.71,122.06,122.41,147333.0,107.2792,107.3843,106.8154,107.1217,147333.0
2017-02-23 09:40:00,122.35,122.57,122.34,122.37,21789.0,107.0692,107.2617,107.0605,107.0867,21789.0
2017-02-23 09:50:00,122.36,122.53,122.26,122.26,19398.0,107.078,107.2267,106.9905,106.9905,19398.0
2017-02-23 10:00:00,122.26,122.28,121.99,122.02,24376.0,106.9905,107.008,106.7542,106.7804,24376.0
2017-02-23 10:10:00,122.05,122.14,121.79,121.95,48265.0,106.8067,106.8854,106.5792,106.7192,48265.0
2017-02-23 10:20:00,121.94,122.14,121.9,122.12,39402.0,106.7104,106.8854,106.6754,106.8679,39402.0
2017-02-23 10:30:00,122.17,122.22,122.05,122.08,41182.0,106.9117,106.9555,106.8067,106.8329,41182.0
2017-02-23 10:40:00,122.05,122.1,121.86,121.99,34086.0,106.8067,106.8504,106.6404,106.7542,34086.0
2017-02-23 10:50:00,122.0,122.02,121.79,121.92,21296.0,106.7629,106.7804,106.5792,106.6929,21296.0
2017-02-23 11:00:00,121.93,121.95,121.73,121.81,90423.0,106.7017,106.7192,106.5267,106.5967,90423.0
2017-02-23 11:10:00,121.84,121.94,121.79,121.93,23719.0,106.6229,106.7104,106.5792,106.7017,23719.0
2017-02-23 11:20:00,121.96,122.05,121.87,122.03,20921.0,106.7279,106.8067,106.6492,106.7892,20921.0
2017-02-23 11:30:00,122.03,122.12,121.97,122.01,25422.0,106.7892,106.8679,106.7367,106.7717,25422.0
2017-02-23 11:40:00,122.02,122.07,121.99,122.0,19467.0,106.7804,106.8242,106.7542,106.7629,19467.0
2017-02-23 11:50:00,122.0,122.05,121.9,121.91,18128.0,106.7629,106.8067,106.6754,106.6842,18128.0
2017-02-23 12:00:00,121.91,121.95,121.85,121.95,19078.0,106.6842,106.7192,106.6317,106.7192,19078.0
2017-02-23 12:10:00,121.93,122.12,121.92,122.11,19014.0,106.7017,106.8679,106.6929,106.8592,19014.0
2017-02-23 12:20:00,122.12,122.19,122.1,122.16,8310.0,106.8679,106.9292,106.8504,106.903,8310.0
2017-02-23 12:30:00,122.15,122.37,122.15,122.33,15024.0,106.8942,107.0867,106.8942,107.0517,15024.0
2017-02-23 12:40:00,122.33,122.37,122.28,122.34,11556.0,107.0517,107.0867,107.008,107.0605,11556.0
2017-02-23 12:50:00,122.34,122.34,122.26,122.28,14328.0,107.0605,107.0605,106.9905,107.008,14328.0
2017-02-23 13:00:00,122.27,122.37,122.22,122.28,19296.0,106.9992,107.0867,106.9555,107.008,19296.0
2017-02-23 13:10:00,122.29,122.33,122.18,122.23,22422.0,107.0167,107.0517,106.9205,106.9642,22422.0
2017-02-23 13:20:00,122.23,122.3,122.12,122.12,22838.0,106.9642,107.0255,106.8679,106.8679,22838.0
2017-02-23 13:30:00,122.18,122.26,122.13,122.14,15159.0,106.9205,106.9905,106.8767,106.8854,15159.0
2017-02-23 13:40:00,122.14,122.22,122.09,122.18,18972.0,106.8854,106.9555,106.8417,106.9205,18972.0
2017-02-23 13:50:00,122.16,122.27,122.09,122.27,13649.0,106.903,106.9992,106.8417,106.9992,13649.0
2017-02-23 14:00:00,122.27,122.28,122.22,122.27,11635.0,106.9992,107.008,106.9555,106.9992,11635.0
2017-02-23 14:10:00,122.28,122.28,122.18,122.25,15580.0,107.008,107.008,106.9205,106.9817,15580.0
2017-02-23 14:20:00,122.23,122.35,122.23,122.35,18905.0,106.9642,107.0692,106.9642,107.0692,18905.0
2017-02-23 14:30:00,122.34,122.42,122.3,122.42,12799.0,107.0605,107.1305,107.0255,107.1305,12799.0
2017-02-23 14:40:00,122.42,122.51,122.41,122.48,17636.0,107.1305,107.2092,107.1217,107.183,17636.0
2017-02-23 14:50:00,122.46,122.5,122.38,122.47,19458.0,107.1655,107.2005,107.0955,107.1742,19458.0
2017-02-23 15:00:00,122.47,122.56,122.46,122.51,16104.0,107.1742,107.253,107.1655,107.2092,16104.0
2017-02-23 15:10:00,122.51,122.56,122.5,122.55,19985.0,107.2092,107.253,107.2005,107.2442,19985.0
2017-02-23 15:20:00,122.56,122.68,122.49,122.49,29138.0,107.253,107.358,107.1917,107.1917,29138.0
2017-02-23 15:30:00,122.49,122.52,122.42,122.45,32295.0,107.1917,107.218,107.1305,107.1567,32295.0
2017-02-23 15:40:00,122.46,122.51,122.36,122.36,39301.0,107.1655,107.2092,107.078,107.078,39301.0
2017-02-23 15:50:00,122.38,122.48,122.33,122.48,71615.0,107.0955,107.183,107.0517,107.183,71615.0
2017-02-24 09:30:00,122.0,122.32,121.6,122.18,80224.0,106.7629,107.043,106.4129,106.9205,80224.0
2017-02-24 09:40:00,122.17,122.21,121.97,122.12,60035.0,106.9117,106.9467,106.7367,106.8679,60035.0
2017-02-24 09:50:00,122.11,122.35,122.01,122.21,60436.0,106.8592,107.0692,106.7717,106.9467,60436.0
2017-02-24 10:00:00,122.18,122.3,121.86,121.92,36455.0,106.9205,107.0255,106.6404,106.6929,36455.0
2017-02-24 10:10:00,121.95,121.96,121.73,121.85,24852.0,106.7192,106.7279,106.5267,106.6317,24852.0
2017-02-24 10:20:00,121.87,121.98,121.73,121.76,19096.0,106.6492,106.7454,106.5267,106.5529,19096.0
2017-02-24 10:30:00,121.72,121.92,121.72,121.86,14504.0,106.5179,106.6929,106.5179,106.6404,14504.0
2017-02-24 10:40:00,121.86,122.04,121.82,122.02,39591.0,106.6404,106.7979,106.6054,106.7804,39591.0
2017-02-24 10:50:00,122.06,122.44,122.03,122.42,43214.0,106.8154,107.148,106.7892,107.1305,43214.0
2017-02-24 11:00:00,122.42,122.48,122.24,122.24,22187.0,107.1305,107.183,106.973,106.973,22187.0
2017-02-24 11:10:00,122.26,122.3,122.15,122.2,11448.0,106.9905,107.0255,106.8942,106.938,11448.0
2017-02-24 11:20:00,122.23,122.23,122.13,122.18,20973.0,106.9642,106.9642,106.8767,106.9205,20973.0
2017-02-24 11:30:00,122.22,122.25,122.06,122.12,17887.0,106.9555,106.9817,106.8154,106.8679,17887.0
2017-02-24 11:40:00,122.13,122.16,122.03,122.06,11217.0,106.8767,106.903,106.7892,106.8154,11217.0
2017-02-24 11:50:00,122.09,122.14,122.04,122.09,10956.0,106.8417,106.8854,106.7979,106.8417,10956.0
2017-02-24 12:00:00,122.06,122.42,122.06,122.41,16007.0,106.8154,107.1305,106.8154,107.1217,16007.0
2017-02-24 12:10:00,122.4,122.44,122.37,122.38,12770.0,107.113,107.148,107.0867,107.0955,12770.0
2017-02-24 12:20:00,122.38,122.45,122.37,122.4,14799.0,107.0955,107.1567,107.0867,107.113,14799.0
2017-02-24 12:30:00,122.42,122.5,122.4,122.42,8870.0,107.1305,107.2005,107.113,107.1305,8870.0
2017-02-24 12:40:00,122.42,122.48,122.39,122.46,7454.0,107.1305,107.183,107.1042,107.1655,7454.0
2017-02-24 12:50:00,122.47,122.55,122.46,122.52,10625.0,107.1742,107.2442,107.1655,107.218,10625.0
2017-02-24 13:00:00,122.52,122.58,122.43,122.46,13248.0,107.218,107.2705,107.1392,107.1655,13248.0
2017-02-24 13:10:00,122.45,122.51,122.43,122.44,12215.0,107.1567,107.2092,107.1392,107.148,12215.0
2017-02-24 13:20:00,122.47,122.57,122.47,122.5,15919.0,107.1742,107.2617,107.1742,107.2005,15919.0
2017-02-24 13:30:00,122.52,122.58,122.5,122.57,15484.0,107.218,107.2705,107.2005,107.2617,15484.0
2017-02-24 13:40:00,122.56,122.66,122.56,122.62,11824.0,107.253,107.3405,107.253,107.3055,11824.0
2017-02-24 13:50:00,122.62,122.68,122.62,122.64,9750.0,107.3055,107.358,107.3055,107.323,9750.0
2017-02-24 14:00:00,122.64,122.68,122.61,122.66,13808.0,107.323,107.358,107.2967,107.3405,13808.0
2017-02-24 14:10:00,122.66,122.76,122.64,122.76,9321.0,107.3405,107.428,107.323,107.428,9321.0
2017-02-24 14:20:00,122.75,122.75,122.69,122.71,14689.0,107.4193,107.4193,107.3668,107.3843,14689.0
2017-02-24 14:30:00,122.72,122.77,122.71,122.73,17322.0,107.393,107.4368,107.3843,107.4018,17322.0
2017-02-24 14:40:00,122.72,122.77,122.7,122.72,15365.0,107.393,107.4368,107.3755,107.393,15365.0
2017-02-24 14:50:00,122.73,122.82,122.73,122.76,13861.0,107.4018,107.4805,107.4018,107.428,13861.0
2017-02-24 15:00:00,122.75,122.84,122.75,122.83,16707.0,107.4193,107.498,107.4193,107.4893,16707.0
2017-02-24 15:10:00,122.84,122.87,122.81,122.85,18182.0,107.498,107.5243,107.4718,107.5068,18182.0
2017-02-24 15:20:00,122.87,123.0,122.85,122.98,24901.0,107.5243,107.638,107.5068,107.6205,24901.0
2017-02-24 15:30:00,122.99,123.17,122.97,123.15,48768.0,107.6293,107.7868,107.6118,107.7693,48768.0
2017-02-24 15:40:00,123.15,123.32,123.14,123.3,57871.0,107.7693,107.9181,107.7606,107.9006,57871.0
2017-02-24 15:50:00,123.3,123.42,123.26,123.42,141477.0,107.9006,108.0056,107.8656,108.0056,141477.0
2017-02-27 09:30:00,123.01,123.43,123.01,123.1,73497.0,107.6468,108.0143,107.6468,107.7256,73497.0
2017-02-27 09:40:00,123.1,123.16,123.0,123.0,27293.0,107.7256,107.7781,107.638,107.638,27293.0
2017-02-27 09:50:00,123.05,123.16,122.96,122.97,23149.0,107.6818,107.7781,107.603,107.6118,23149.0
2017-02-27 10:00:00,123.02,123.02,122.73,122.8,28878.0,107.6555,107.6555,107.4018,107.463,28878.0
2017-02-27 10:10:00,122.8,122.8,122.53,122.57,21906.0,107.463,107.463,107.2267,107.2617,21906.0
2017-02-27 10:20:00,122.58,122.97,122.54,122.88,43694.0,107.2705,107.6118,107.2355,107.533,43694.0
2017-02-27 10:30:00,122.9,122.94,122.71,122.72,24465.0,107.5505,107.5855,107.3843,107.393,24465.0
2017-02-27 10:40:00,122.72,122.92,122.71,122.81,64113.0,107.393,107.568,107.3843,107.4718,64113.0
2017-02-27 10:50:00,122.8,122.86,122.57,122.58,52382.0,107.463,107.5155,107.2617,107.2705,52382.0
2017-02-27 11:00:00,122.55,122.72,122.55,122.7,24391.0,107.2442,107.393,107.2442,107.3755,24391.0
2017-02-27 11:10:00,122.69,122.8,122.68,122.72,14567.0,107.3668,107.463,107.358,107.393,14567.0
2017-02-27 11:20:00,122.74,122.91,122.7,122.87,28622.0,107.4105,107.5593,107.3755,107.5243,28622.0
2017-02-27 11:30:00,122.86,122.89,122.68,122.69,13899.0,107.5155,107.5418,107.358,107.3668,13899.0
2017-02-27 11:40:00,122.7,122.81,122.62,122.81,26536.0,107.3755,107.4718,107.3055,107.4718,26536.0
2017-02-27 11:50:00,122.81,122.91,122.78,122.82,32311.0,107.4718,107.5593,107.4455,107.4805,32311.0
2017-02-27 12:00:00,122.82,122.84,122.74,122.8,13372.0,107.4805,107.498,107.4105,107.463,13372.0
2017-02-27 12:10:00,122.79,122.85,122.73,122.77,12632.0,107.4543,107.5068,107.4018,107.4368,12632.0
2017-02-27 12:20:00,122.77,122.79,122.7,122.7,11272.0,107.4368,107.4543,107.3755,107.3755,11272.0
2017-02-27 12:30:00,122.71,122.74,122.64,122.66,18962.0,107.3843,107.4105,107.323,107.3405,18962.0
2017-02-27 12:40:00,122.66,122.68,122.58,122.67,20053.0,107.3405,107.358,107.2705,107.3493,20053.0
2017-02-27 12:50:00,122.67,122.78,122.57,122.65,30631.0,107.3493,107.4455,107.2617,107.3318,30631.0
2017-02-27 13:00:00,122.64,122.69,122.52,122.58,12976.0,107.323,107.3668,107.218,107.2705,12976.0
2017-02-27 13:10:00,122.58,122.61,122.53,122.53,12401.0,107.2705,107.2967,107.2267,107.2267,12401.0
2017-02-27 13:20:00,122.54,122.66,122.54,122.65,9641.0,107.2355,107.3405,107.2355,107.3318,9641.0
2017-02-27 13:30:00,122.65,122.7,122.57,122.58,21631.0,107.3318,107.3755,107.2617,107.2705,21631.0
2017-02-27 13:40:00,122.6,122.6,122.48,122.51,17135.0,107.288,107.288,107.183,107.2092,17135.0
2017-02-27 13:50:00,122.52,122.68,122.51,122.68,27190.0,107.218,107.358,107.2092,107.358,27190.0
2017-02-27 14:00:00,122.69,122.73,122.61,122.63,18328.0,107.3668,107.4018,107.2967,107.3143,18328.0
2017-02-27 14:10:00,122.62,122.65,122.59,122.62,14429.0,107.3055,107.3318,107.2792,107.3055,14429.0
2017-02-27 14:20:00,122.63,122.71,122.62,122.7,16882.0,107.3143,107.3843,107.3055,107.3755,16882.0
2017-02-27 14:30:00,122.7,122.78,122.67,122.71,18398.0,107.3755,107.4455,107.3493,107.3843,18398.0
2017-02-27 14:40:00,122.71,122.76,122.68,122.74,47418.0,107.3843,107.428,107.358,107.4105,47418.0
2017-02-27 14:50:00,122.72,122.88,122.7,122.78,18276.0,107.393,107.533,107.3755,107.4455,18276.0
2017-02-27 15:00:00,122.78,122.84,122.75,122.8,25109.0,107.4455,107.498,107.4193,107.463,25109.0
2017-02-27 15:10:00,122.79,122.88,122.75,122.82,38228.0,107.4543,107.533,107.4193,107.4805,38228.0
2017-02-27 15:20:00,122.83,122.85,122.76,122.78,29921.0,107.4893,107.5068,107.428,107.4455,29921.0
2017-02-27 15:30:00,122.77,122.81,122.71,122.71,31731.0,107.4368,107.4718,107.3843,107.3843,31731.0
2017-02-27 15:40:00,122.71,122.77,122.62,122.62,57633.0,107.3843,107.4368,107.3055,107.3055,57633.0
2017-02-27 15:50:00,122.63,122.82,122.59,122.79,127690.0,107.3143,107.4805,107.2792,107.4543,127690.0
2017-02-28 09:30:00,122.75,123.02,122.51,122.96,52142.0,107.4193,107.6555,107.2092,107.603,52142.0
2017-02-28 09:40:00,123.03,123.09,122.85,122.94,35192.0,107.6643,107.7168,107.5068,107.5855,35192.0
2017-02-28 09:50:00,122.96,122.97,122.7,122.88,25531.0,107.603,107.6118,107.3755,107.533,25531.0
2017-02-28 10:00:00,122.88,122.88,122.72,122.72,29513.0,107.533,107.533,107.393,107.393,29513.0
2017-02-28 10:10:00,122.76,122.87,122.67,122.7,22876.0,107.428,107.5243,107.3493,107.3755,22876.0
2017-02-28 10:20:00,122.7,122.72,122.56,122.59,18345.0,107.3755,107.393,107.253,107.2792,18345.0
2017-02-28 10:30:00,122.61,122.67,122.35,122.37,29581.0,107.2967,107.3493,107.0692,107.0867,29581.0
2017-02-28 10:40:00,122.38,122.42,122.29,122.39,25016.0,107.0955,107.1305,107.0167,107.1042,25016.0
2017-02-28 10:50:00,122.38,122.47,122.33,122.36,27917.0,107.0955,107.1742,107.0517,107.078,27917.0
2017-02-28 11:00:00,122.37,122.37,122.27,122.28,24935.0,107.0867,107.0867,106.9992,107.008,24935.0
2017-02-28 11:10:00,122.27,122.28,122.17,122.2,25276.0,106.9992,107.008,106.9117,106.938,25276.0
2017-02-28 11:20:00,122.2,122.22,122.06,122.12,21740.0,106.938,106.9555,106.8154,106.8679,21740.0
2017-02-28 11:30:00,122.13,122.24,122.08,122.24,11902.0,106.8767,106.973,106.8329,106.973,11902.0
2017-02-28 11:40:00,122.23,122.36,122.22,122.33,34249.0,106.9642,107.078,106.9555,107.0517,34249.0
2017-02-28 11:50:00,122.33,122.35,122.22,122.32,12139.0,107.0517,107.0692,106.9555,107.043,12139.0
2017-02-28 12:00:00,122.31,122.38,122.23,122.23,12249.0,107.0342,107.0955,106.9642,106.9642,12249.0
2017-02-28 12:10:00,122.24,122.26,122.15,122.19,11150.0,106.973,106.9905,106.8942,106.9292,11150.0
2017-02-28 12:20:00,122.2,122.2,121.96,121.98,16719.0,106.938,106.938,106.7279,106.7454,16719.0
2017-02-28 12:30:00,122.02,122.05,121.98,122.0,11843.0,106.7804,106.8067,106.7454,106.7629,11843.0
2017-02-28 12:40:00,121.98,122.09,121.98,122.09,18067.0,106.7454,106.8417,106.7454,106.8417,18067.0
2017-02-28 12:50:00,122.08,122.11,122.03,122.04,20110.0,106.8329,106.8592,106.7892,106.7979,20110.0
2017-02-28 13:00:00,122.02,122.14,122.01,122.08,16275.0,106.7804,106.8854,106.7717,106.8329,16275.0
2017-02-28 13:10:00,122.08,122.09,121.94,122.0,29274.0,106.8329,106.8417,106.7104,106.7629,29274.0
2017-02-28 13:20:00,122.0,122.01,121.93,121.96,15488.0,106.7629,106.7717,106.7017,106.7279,15488.0
2017-02-28 13:30:00,121.99,122.08,121.97,122.04,20626.0,106.7542,106.8329,106.7367,106.7979,20626.0
2017-02-28 13:40:00,122.04,122.06,121.95,121.96,15225.0,106.7979,106.8154,106.7192,106.7279,15225.0
2017-02-28 13:50:00,121.97,122.14,121.95,122.12,15382.0,106.7367,106.8854,106.7192,106.8679,15382.0
2017-02-28 14:00:00,122.13,122.22,122.1,122.15,26917.0,106.8767,106.9555,106.8504,106.8942,26917.0
2017-02-28 14:10:00,122.17,122.18,122.09,122.17,15099.0,106.9117,106.9205,106.8417,106.9117,15099.0
2017-02-28 14:20:00,122.14,122.26,122.12,122.24,10565.0,106.8854,106.9905,106.8679,106.973,10565.0
2017-02-28 14:30:00,122.24,122.27,122.18,122.21,12946.0,106.973,106.9992,106.9205,106.9467,12946.0
2017-02-28 14:40:00,122.21,122.32,122.2,122.32,15641.0,106.9467,107.043,106.938,107.043,15641.0
2017-02-28 14:50:00,122.36,122.44,122.27,122.39,14360.0,107.078,107.148,106.9992,107.1042,14360.0
2017-02-28 15:00:00,122.37,122.41,122.31,122.37,17523.0,107.0867,107.1217,107.0342,107.0867,17523.0
2017-02-28 15:10:00,122.4,122.47,122.39,122.42,23641.0,107.113,107.1742,107.1042,107.1305,23641.0
2017-02-28 15:20:00,122.41,122.58,122.4,122.52,58007.0,107.1217,107.2705,107.113,107.218,58007.0
2017-02-28 15:30:00,122.53,122.53,122.38,122.41,43246.0,107.2267,107.2267,107.0955,107.1217,43246.0
2017-02-28 15:40:00,122.4,122.5,122.33,122.44,54771.0,107.113,107.2005,107.0517,107.148,54771.0
2017-02-28 15:50:00,122.46,122.59,122.44,122.5,121558.0,107.1655,107.2792,107.148,107.2005,121558.0
2017-03-01 09:30:00,123.24,123.38,122.68,122.86,95743.0,107.8481,107.9706,107.358,107.5155,95743.0
2017-03-01 09:40:00,122.84,122.85,122.46,122.63,45633.0,107.498,107.5068,107.1655,107.3143,45633.0
2017-03-01 09:50:00,122.66,123.08,122.66,122.86,29569.0,107.3405,107.708,107.3405,107.5155,29569.0
2017-03-01 10:00:00,122.86,123.2,122.85,123.14,32474.0,107.5155,107.8131,107.5068,107.7606,32474.0
2017-03-01 10:10:00,123.15,123.3,123.12,123.24,20167.0,107.7693,107.9006,107.7431,107.8481,20167.0
2017-03-01 10:20:00,123.25,123.35,123.19,123.26,14405.0,107.8568,107.9443,107.8043,107.8656,14405.0
2017-03-01 10:30:00,123.28,123.36,123.16,123.36,18861.0,107.8831,107.9531,107.7781,107.9531,18861.0
2017-03-01 10:40:00,123.36,123.5,123.3,123.49,19708.0,107.9531,108.0756,107.9006,108.0668,19708.0
2017-03-01 10:50:00,123.49,123.64,123.39,123.6,23365.0,108.0668,108.1981,107.9793,108.1631,23365.0
2017-03-01 11:00:00,123.6,123.75,123.51,123.74,14860.0,108.1631,108.2944,108.0843,108.2856,14860.0
2017-03-01 11:10:00,123.7,123.87,123.67,123.83,24916.0,108.2506,108.3994,108.2244,108.3644,24916.0
2017-03-01 11:20:00,123.84,123.92,123.69,123.9,22369.0,108.3731,108.4431,108.2419,108.4256,22369.0
2017-03-01 11:30:00,123.89,123.98,123.86,123.92,14395.0,108.4169,108.4956,108.3906,108.4431,14395.0
2017-03-01 11:40:00,123.93,124.09,123.92,123.99,31300.0,108.4519,108.5919,108.4431,108.5044,31300.0
2017-03-01 11:50:00,123.98,124.06,123.76,123.81,26649.0,108.4956,108.5657,108.3031,108.3469,26649.0
2017-03-01 12:00:00,123.79,123.99,123.75,123.95,28938.0,108.3294,108.5044,108.2944,108.4694,28938.0
2017-03-01 12:10:00,123.94,124.11,123.92,124.06,20771.0,108.4606,108.6094,108.4431,108.5657,20771.0
2017-03-01 12:20:00,124.04,124.06,123.92,123.92,39739.0,108.5481,108.5657,108.4431,108.4431,39739.0
2017-03-01 12:30:00,123.94,124.01,123.91,123.91,10902.0,108.4606,108.5219,108.4344,108.4344,10902.0
2017-03-01 12:40:00,123.88,123.92,123.75,123.8,22005.0,108.4081,108.4431,108.2944,108.3381,22005.0
2017-03-01 12:50:00,123.83,123.83,123.73,123.76,23174.0,108.3644,108.3644,108.2769,108.3031,23174.0
2017-03-01 13:00:00,123.75,123.8,123.71,123.75,14309.0,108.2944,108.3381,108.2594,108.2944,14309.0
2017-03-01 13:10:00,123.76,123.77,123.65,123.68,14243.0,108.3031,108.3119,108.2069,108.2331,14243.0
2017-03-01 13:20:00,123.7,123.75,123.65,123.75,22956.0,108.2506,108.2944,108.2069,108.2944,22956.0
2017-03-01 13:30:00,123.73,123.8,123.71,123.75,12803.0,108.2769,108.3381,108.2594,108.2944,12803.0
2017-03-01 13:40:00,123.75,123.93,123.75,123.9,11402.0,108.2944,108.4519,108.2944,108.4256,11402.0
2017-03-01 13:50:00,123.88,123.98,123.88,123.94,15532.0,108.4081,108.4956,108.4081,108.4606,15532.0
2017-03-01 14:00:00,123.96,123.97,123.7,123.7,47739.0,108.4781,108.4869,108.2506,108.2506,47739.0
2017-03-01 14:10:00,123.7,123.91,123.58,123.81,157147.0,108.2506,108.4344,108.1456,108.3469,157147.0
2017-03-01 14:20:00,123.85,124.09,123.8,123.96,32773.0,108.3819,108.5919,108.3381,108.4781,32773.0
2017-03-01 14:30:00,123.93,124.05,123.75,123.85,55594.0,108.4519,108.5569,108.2944,108.3819,55594.0
2017-03-01 14:40:00,123.8,123.9,123.67,123.85,36042.0,108.3381,108.4256,108.2244,108.3819,36042.0
2017-03-01 14:50:00,123.85,124.02,123.85,124.0,22260.0,108.3819,108.5306,108.3819,108.5131,22260.0
2017-03-01 15:00:00,124.0,124.12,123.94,123.96,24329.0,108.5131,108.6182,108.4606,108.4781,24329.0
2017-03-01 15:10:00,124.0,124.1,123.98,124.07,40247.0,108.5131,108.6007,108.4956,108.5744,40247.0
2017-03-01 15:20:00,124.11,124.14,124.01,124.03,32703.0,108.6094,108.6357,108.5219,108.5394,32703.0
2017-03-01 15:30:00,124.05,124.21,124.05,124.18,52270.0,108.5569,108.6969,108.5569,108.6707,52270.0
2017-03-01 15:40:00,124.19,124.29,124.16,124.23,66150.0,108.6794,108.7669,108.6532,108.7144,66150.0
2017-03-01 15:50:00,124.22,124.25,124.0,124.06,97388.0,108.7057,108.7319,108.5131,108.5657,97388.0
2017-03-02 09:30:00,123.99,124.09,123.56,123.81,43457.0,108.5044,108.5919,108.1281,108.3469,43457.0
2017-03-02 09:40:00,123.81,123.85,123.61,123.84,33364.0,108.3469,108.3819,108.1719,108.3731,33364.0
2017-03-02 09:50:00,123.79,124.07,123.7,123.91,31430.0,108.3294,108.5744,108.2506,108.4344,31430.0
2017-03-02 10:00:00,123.89,123.94,123.75,123.77,20044.0,108.4169,108.4606,108.2944,108.3119,20044.0
2017-03-02 10:10:00,123.75,123.86,123.73,123.8,40147.0,108.2944,108.3906,108.2769,108.3381,40147.0
2017-03-02 10:20:00,123.8,124.04,123.74,124.04,49204.0,108.3381,108.5481,108.2856,108.5481,49204.0
2017-03-02 10:30:00,124.0,124.2,123.98,124.04,23080.0,108.5131,108.6882,108.4956,108.5481,23080.0
2017-03-02 10:40:00,124.03,124.22,124.02,124.11,20185.0,108.5394,108.7057,108.5306,108.6094,20185.0
2017-03-02 10:50:00,124.1,124.11,123.92,123.93,21361.0,108.6007,108.6094,108.4431,108.4519,21361.0
2017-03-02 11:00:00,123.96,124.0,123.79,123.82,19125.0,108.4781,108.5131,108.3294,108.3556,19125.0
2017-03-02 11:10:00,123.81,123.92,123.77,123.85,21514.0,108.3469,108.4431,108.3119,108.3819,21514.0
2017-03-02 11:20:00,123.84,123.89,123.79,123.8,13499.0,108.3731,108.4169,108.3294,108.3381,13499.0
2017-03-02 11:30:00,123.8,123.82,123.71,123.71,34216.0,108.3381,108.3556,108.2594,108.2594,34216.0
2017-03-02 11:40:00,123.72,123.83,123.71,123.81,28598.0,108.2681,108.3644,108.2594,108.3469,28598.0
2017-03-02 11:50:00,123.81,123.89,123.78,123.89,14273.0,108.3469,108.4169,108.3206,108.4169,14273.0
2017-03-02 12:00:00,123.88,123.91,123.82,123.84,25386.0,108.4081,108.4344,108.3556,108.3731,25386.0
2017-03-02 12:10:00,123.86,123.9,123.81,123.81,15932.0,108.3906,108.4256,108.3469,108.3469,15932.0
2017-03-02 12:20:00,123.8,123.83,123.76,123.8,11922.0,108.3381,108.3644,108.3031,108.3381,11922.0
2017-03-02 12:30:00,123.8,124.0,123.8,123.99,13397.0,108.3381,108.5131,108.3381,108.5044,13397.0
2017-03-02 12:40:00,123.99,124.05,123.92,124.05,16373.0,108.5044,108.5569,108.4431,108.5569,16373.0
2017-03-02 12:50:00,124.04,124.18,124.02,124.13,14145.0,108.5481,108.6707,108.5306,108.6269,14145.0
2017-03-02 13:00:00,124.13,124.14,124.06,124.09,15587.0,108.6269,108.6357,108.5657,108.5919,15587.0
2017-03-02 13:10:00,124.09,124.14,124.06,124.09,67888.0,108.5919,108.6357,108.5657,108.5919,67888.0
2017-03-02 13:20:00,124.09,124.13,124.06,124.11,19141.0,108.5919,108.6269,108.5657,108.6094,19141.0
2017-03-02 13:30:00,124.12,124.12,124.02,124.06,18601.0,108.6182,108.6182,108.5306,108.5657,18601.0
2017-03-02 13:40:00,124.07,124.08,124.02,124.02,14730.0,108.5744,108.5832,108.5306,108.5306,14730.0
2017-03-02 13:50:00,124.04,124.14,124.0,124.12,17244.0,108.5481,108.6357,108.5131,108.6182,17244.0
2017-03-02 14:00:00,124.14,124.22,124.13,124.21,19362.0,108.6357,108.7057,108.6269,108.6969,19362.0
2017-03-02 14:10:00,124.21,124.24,124.1,124.1,22036.0,108.6969,108.7232,108.6007,108.6007,22036.0
2017-03-02 14:20:00,124.11,124.21,124.08,124.17,27902.0,108.6094,108.6969,108.5832,108.6619,27902.0
2017-03-02 14:30:00,124.17,124.34,124.17,124.29,26873.0,108.6619,108.8107,108.6619,108.7669,26873.0
2017-03-02 14:40:00,124.29,124.35,124.25,124.33,18741.0,108.7669,108.8194,108.7319,108.8019,18741.0
2017-03-02 14:50:00,124.34,124.43,124.31,124.38,21926.0,108.8107,108.8894,108.7844,108.8457,21926.0
2017-03-02 15:00:00,124.39,124.43,124.35,124.37,21309.0,108.8544,108.8894,108.8194,108.8369,21309.0
2017-03-02 15:10:00,124.36,124.36,124.08,124.14,28381.0,108.8282,108.8282,108.5832,108.6357,28381.0
2017-03-02 15:20:00,124.15,124.32,124.12,124.31,78791.0,108.6444,108.7932,108.6182,108.7844,78791.0
2017-03-02 15:30:00,124.33,124.4,124.31,124.37,50692.0,108.8019,108.8632,108.7844,108.8369,50692.0
2017-03-02 15:40:00,124.37,124.38,124.22,124.24,140752.0,108.8369,108.8457,108.7057,108.7232,140752.0
2017-03-02 15:50:00,124.25,124.4,124.22,124.34,218232.0,108.7319,108.8632,108.7057,108.8107,218232.0
2017-03-03 09:30:00,124.25,124.25,123.92,124.01,51732.0,108.7319,108.7319,108.4431,108.5219,51732.0
2017-03-03 09:40:00,124.09,124.23,123.82,123.91,49075.0,108.5919,108.7144,108.3556,108.4344,49075.0
2017-03-03 09:50:00,123.91,123.93,123.31,123.31,32926.0,108.4344,108.4519,107.9093,107.9093,32926.0
2017-03-03 10:00:00,123.4,123.7,123.33,123.58,51909.0,107.9881,108.2506,107.9268,108.1456,51909.0
2017-03-03 10:10:00,123.58,123.92,123.58,123.72,46003.0,108.1456,108.4431,108.1456,108.2681,46003.0
2017-03-03 10:20:00,123.7,123.7,123.46,123.5,144574.0,108.2506,108.2506,108.0406,108.0756,144574.0
2017-03-03 10:30:00,123.47,123.49,123.11,123.26,52370.0,108.0493,108.0668,107.7343,107.8656,52370.0
2017-03-03 10:40:00,123.26,123.36,123.18,123.34,61257.0,107.8656,107.9531,107.7956,107.9356,61257.0
2017-03-03 10:50:00,123.34,123.35,123.14,123.14,18727.0,107.9356,107.9443,107.7606,107.7606,18727.0
2017-03-03 11:00:00,123.14,123.14,122.98,123.07,40917.0,107.7606,107.7606,107.6205,107.6993,40917.0
2017-03-03 11:10:00,123.1,123.34,123.05,123.28,37203.0,107.7256,107.9356,107.6818,107.8831,37203.0
2017-03-03 11:20:00,123.29,123.31,123.02,123.02,18503.0,107.8918,107.9093,107.6555,107.6555,18503.0
2017-03-03 11:30:00,123.04,123.18,123.0,123.15,28331.0,107.673,107.7956,107.638,107.7693,28331.0
2017-03-03 11:40:00,123.16,123.27,123.12,123.23,44113.0,107.7781,107.8743,107.7431,107.8393,44113.0
2017-03-03 11:50:00,123.21,123.28,123.17,123.22,14540.0,107.8218,107.8831,107.7868,107.8306,14540.0
2017-03-03 12:00:00,123.23,123.48,123.23,123.46,17069.0,107.8393,108.0581,107.8393,108.0406,17069.0
2017-03-03 12:10:00,123.46,123.53,123.38,123.47,21463.0,108.0406,108.1018,107.9706,108.0493,21463.0
2017-03-03 12:20:00,123.49,123.51,123.22,123.3,144974.0,108.0668,108.0843,107.8306,107.9006,144974.0
2017-03-03 12:30:00,123.3,123.57,123.27,123.48,73384.0,107.9006,108.1369,107.8743,108.0581,73384.0
2017-03-03 12:40:00,123.47,123.5,123.34,123.43,35688.0,108.0493,108.0756,107.9356,108.0143,35688.0
2017-03-03 12:50:00,123.39,123.46,123.39,123.44,14604.0,107.9793,108.0406,107.9793,108.0231,14604.0
2017-03-03 13:00:00,123.43,123.5,123.25,123.42,36747.0,108.0143,108.0756,107.8568,108.0056,36747.0
2017-03-03 13:10:00,123.41,123.46,123.29,123.31,11658.0,107.9968,108.0406,107.8918,107.9093,11658.0
2017-03-03 13:20:00,123.29,123.32,123.07,123.17,40399.0,107.8918,107.9181,107.6993,107.7868,40399.0
2017-03-03 13:30:00,123.17,123.24,123.09,123.21,56245.0,107.7868,107.8481,107.7168,107.8218,56245.0
2017-03-03 13:40:00,123.21,123.38,123.21,123.32,16615.0,107.8218,107.9706,107.8218,107.9181,16615.0
2017-03-03 13:50:00,123.3,123.33,123.25,123.26,10805.0,107.9006,107.9268,107.8568,107.8656,10805.0
2017-03-03 14:00:00,123.26,123.38,123.24,123.31,17405.0,107.8656,107.9706,107.8481,107.9093,17405.0
2017-03-03 14:10:00,123.35,123.47,123.34,123.4,21877.0,107.9443,108.0493,107.9356,107.9881,21877.0
2017-03-03 14:20:00,123.39,123.47,123.23,123.34,42559.0,107.9793,108.0493,107.8393,107.9356,42559.0
2017-03-03 14:30:00,123.35,123.5,123.34,123.5,26215.0,107.9443,108.0756,107.9356,108.0756,26215.0
2017-03-03 14:40:00,123.5,123.61,123.47,123.58,15881.0,108.0756,108.1719,108.0493,108.1456,15881.0
2017-03-03 14:50:00,123.58,123.6,123.48,123.58,28080.0,108.1456,108.1631,108.0581,108.1456,28080.0
2017-03-03 15:00:00,123.6,123.6,123.55,123.57,17379.0,108.1631,108.1631,108.1193,108.1369,17379.0
2017-03-03 15:10:00,123.58,123.6,123.53,123.57,21916.0,108.1456,108.1631,108.1018,108.1369,21916.0
2017-03-03 15:20:00,123.56,123.68,123.53,123.66,35897.0,108.1281,108.2331,108.1018,108.2156,35897.0
2017-03-03 15:30:00,123.67,123.7,123.61,123.65,44972.0,108.2244,108.2506,108.1719,108.2069,44972.0
2017-03-03 15:40:00,123.65,123.66,123.47,123.48,54330.0,108.2069,108.2156,108.0493,108.0581,54330.0
2017-03-03 15:50:00,123.48,123.66,123.44,123.62,147125.0,108.0581,108.2156,108.0231,108.1806,147125.0
2017-03-06 09:30:00,122.99,123.11,122.53,123.1,74357.0,107.6293,107.7343,107.2267,107.7256,74357.0
2017-03-06 09:40:00,123.13,123.13,122.73,122.75,40030.0,107.7518,107.7518,107.4018,107.4193,40030.0
2017-03-06 09:50:00,122.73,122.92,122.64,122.82,63421.0,107.4018,107.568,107.323,107.4805,63421.0
2017-03-06 10:00:00,122.86,122.93,122.72,122.88,33663.0,107.5155,107.5768,107.393,107.533,33663.0
2017-03-06 10:10:00,122.88,122.9,122.61,122.61,44341.0,107.533,107.5505,107.2967,107.2967,44341.0
2017-03-06 10:20:00,122.64,122.72,122.56,122.56,45101.0,107.323,107.393,107.253,107.253,45101.0
2017-03-06 10:30:00,122.57,122.78,122.56,122.76,31406.0,107.2617,107.4455,107.253,107.428,31406.0
2017-03-06 10:40:00,122.79,122.92,122.78,122.92,15699.0,107.4543,107.568,107.4455,107.568,15699.0
2017-03-06 10:50:00,122.97,122.99,122.83,122.92,13179.0,107.6118,107.6293,107.4893,107.568,13179.0
2017-03-06 11:00:00,122.94,123.03,122.9,123.01,17888.0,107.5855,107.6643,107.5505,107.6468,17888.0
2017-03-06 11:10:00,122.99,123.04,122.96,123.01,22722.0,107.6293,107.673,107.603,107.6468,22722.0
2017-03-06 11:20:00,123.01,123.18,123.0,123.07,25745.0,107.6468,107.7956,107.638,107.6993,25745.0
2017-03-06 11:30:00,123.05,123.08,122.95,123.01,16645.0,107.6818,107.708,107.5943,107.6468,16645.0
2017-03-06 11:40:00,123.02,123.09,122.93,122.94,11466.0,107.6555,107.7168,107.5768,107.5855,11466.0
2017-03-06 11:50:00,122.96,123.0,122.9,122.98,8094.0,107.603,107.638,107.5505,107.6205,8094.0
2017-03-06 12:00:00,122.96,123.0,122.91,122.99,15675.0,107.603,107.638,107.5593,107.6293,15675.0
2017-03-06 12:10:00,122.98,123.03,122.96,122.99,24902.0,107.6205,107.6643,107.603,107.6293,24902.0
2017-03-06 12:20:00,122.99,123.03,122.98,123.0,18555.0,107.6293,107.6643,107.6205,107.638,18555.0
2017-03-06 12:30:00,123.02,123.1,123.0,123.07,18209.0,107.6555,107.7256,107.638,107.6993,18209.0
2017-03-06 12:40:00,123.06,123.11,123.04,123.06,15049.0,107.6905,107.7343,107.673,107.6905,15049.0
2017-03-06 12:50:00,123.06,123.08,123.02,123.07,14647.0,107.6905,107.708,107.6555,107.6993,14647.0
2017-03-06 13:00:00,123.08,123.23,123.05,123.15,44268.0,107.708,107.8393,107.6818,107.7693,44268.0
2017-03-06 13:10:00,123.17,123.35,123.17,123.27,25442.0,107.7868,107.9443,107.7868,107.8743,25442.0
2017-03-06 13:20:00,123.29,123.35,123.25,123.28,17918.0,107.8918,107.9443,107.8568,107.8831,17918.0
2017-03-06 13:30:00,123.28,123.37,123.21,123.36,50214.0,107.8831,107.9618,107.8218,107.9531,50214.0
2017-03-06 13:40:00,123.36,123.43,123.3,123.3,16289.0,107.9531,108.0143,107.9006,107.9006,16289.0
2017-03-06 13:50:00,123.31,123.35,123.22,123.34,41591.0,107.9093,107.9443,107.8306,107.9356,41591.0
2017-03-06 14:00:00,123.33,123.35,123.27,123.31,29126.0,107.9268,107.9443,107.8743,107.9093,29126.0
2017-03-06 14:10:00,123.31,123.34,123.29,123.29,23317.0,107.9093,107.9356,107.8918,107.8918,23317.0
2017-03-06 14:20:00,123.3,123.3,123.26,123.27,14971.0,107.9006,107.9006,107.8656,107.8743,14971.0
2017-03-06 14:30:00,123.26,123.28,123.21,123.23,20903.0,107.8656,107.8831,107.8218,107.8393,20903.0
2017-03-06 14:40:00,123.25,123.27,123.21,123.23,21050.0,107.8568,107.8743,107.8218,107.8393,21050.0
2017-03-06 14:50:00,123.23,123.23,123.16,123.2,28317.0,107.8393,107.8393,107.7781,107.8131,28317.0
2017-03-06 15:00:00,123.21,123.3,123.19,123.21,75385.0,107.8218,107.9006,107.8043,107.8218,75385.0
2017-03-06 15:10:00,123.22,123.23,123.16,123.17,28085.0,107.8306,107.8393,107.7781,107.7868,28085.0
2017-03-06 15:20:00,123.2,123.27,123.15,123.26,35438.0,107.8131,107.8743,107.7693,107.8656,35438.0
2017-03-06 15:30:00,123.26,123.36,123.19,123.32,100639.0,107.8656,107.9531,107.8043,107.9181,100639.0
2017-03-06 15:40:00,123.32,123.36,123.29,123.33,48479.0,107.9181,107.9531,107.8918,107.9268,48479.0
2017-03-06 15:50:00,123.34,123.34,123.2,123.25,155843.0,107.9356,107.9356,107.8131,107.8568,155843.0
2017-03-07 09:30:00,123.63,123.9,123.12,123.8,71005.0,108.1894,108.4256,107.7431,108.3381,71005.0
2017-03-07 09:40:00,123.8,123.86,123.68,123.8,23364.0,108.3381,108.3906,108.2331,108.3381,23364.0
2017-03-07 09:50:00,123.75,123.84,123.54,123.82,58758.0,108.2944,108.3731,108.1106,108.3556,58758.0
2017-03-07 10:00:00,123.81,123.87,123.73,123.79,34250.0,108.3469,108.3994,108.2769,108.3294,34250.0
2017-03-07 10:10:00,123.79,123.83,123.61,123.63,47015.0,108.3294,108.3644,108.1719,108.1894,47015.0
2017-03-07 10:20:00,123.64,123.98,123.62,123.97,268723.0,108.1981,108.4956,108.1806,108.4869,268723.0
2017-03-07 10:30:00,123.98,124.03,123.68,123.74,75425.0,108.4956,108.5394,108.2331,108.2856,75425.0
2017-03-07 10:40:00,123.73,123.79,123.65,123.76,97882.0,108.2769,108.3294,108.2069,108.3031,97882.0
2017-03-07 10:50:00,123.75,123.86,123.72,123.79,55733.0,108.2944,108.3906,108.2681,108.3294,55733.0
2017-03-07 11:00:00,123.77,123.87,123.74,123.85,31923.0,108.3119,108.3994,108.2856,108.3819,31923.0
2017-03-07 11:10:00,123.86,123.96,123.85,123.94,48697.0,108.3906,108.4781,108.3819,108.4606,48697.0
2017-03-07 11:20:00,123.95,123.95,123.84,123.9,28989.0,108.4694,108.4694,108.3731,108.4256,28989.0
2017-03-07 11:30:00,123.89,123.9,123.75,123.77,40495.0,108.4169,108.4256,108.2944,108.3119,40495.0
2017-03-07 11:40:00,123.79,124.0,123.78,123.98,28621.0,108.3294,108.5131,108.3206,108.4956,28621.0
2017-03-07 11:50:00,123.98,123.99,123.84,123.89,25959.0,108.4956,108.5044,108.3731,108.4169,25959.0
2017-03-07 12:00:00,123.9,123.9,123.71,123.75,20524.0,108.4256,108.4256,108.2594,108.2944,20524.0
2017-03-07 12:10:00,123.74,123.77,123.67,123.77,19701.0,108.2856,108.3119,108.2244,108.3119,19701.0
2017-03-07 12:20:00,123.77,123.83,123.69,123.81,17471.0,108.3119,108.3644,108.2419,108.3469,17471.0
2017-03-07 12:30:00,123.8,123.84,123.75,123.81,24229.0,108.3381,108.3731,108.2944,108.3469,24229.0
2017-03-07 12:40:00,123.82,123.91,123.78,123.79,68525.0,108.3556,108.4344,108.3206,108.3294,68525.0
2017-03-07 12:50:00,123.78,123.87,123.78,123.87,13854.0,108.3206,108.3994,108.3206,108.3994,13854.0
2017-03-07 13:00:00,123.88,123.95,123.81,123.92,14568.0,108.4081,108.4694,108.3469,108.4431,14568.0
2017-03-07 13:10:00,123.92,123.99,123.89,123.94,17996.0,108.4431,108.5044,108.4169,108.4606,17996.0
2017-03-07 13:20:00,123.95,124.07,123.93,124.07,23410.0,108.4694,108.5744,108.4519,108.5744,23410.0
2017-03-07 13:30:00,124.07,124.07,123.89,123.92,16951.0,108.5744,108.5744,108.4169,108.4431,16951.0
2017-03-07 13:40:00,123.9,123.97,123.87,123.93,20547.0,108.4256,108.4869,108.3994,108.4519,20547.0
2017-03-07 13:50:00,123.94,124.01,123.92,123.99,40570.0,108.4606,108.5219,108.4431,108.5044,40570.0
2017-03-07 14:00:00,123.98,124.01,123.93,123.95,59552.0,108.4956,108.5219,108.4519,108.4694,59552.0
2017-03-07 14:10:00,123.94,124.12,123.92,124.05,54121.0,108.4606,108.6182,108.4431,108.5569,54121.0
2017-03-07 14:20:00,124.05,124.1,124.02,124.06,37686.0,108.5569,108.6007,108.5306,108.5657,37686.0
2017-03-07 14:30:00,124.06,124.15,124.01,124.12,95006.0,108.5657,108.6444,108.5219,108.6182,95006.0
2017-03-07 14:40:00,124.12,124.34,124.12,124.27,50048.0,108.6182,108.8107,108.6182,108.7494,50048.0
2017-03-07 14:50:00,124.27,124.38,124.22,124.27,43196.0,108.7494,108.8457,108.7057,108.7494,43196.0
2017-03-07 15:00:00,124.27,124.3,124.23,124.24,52966.0,108.7494,108.7757,108.7144,108.7232,52966.0
2017-03-07 15:10:00,124.24,124.34,124.24,124.3,83094.0,108.7232,108.8107,108.7232,108.7757,83094.0
2017-03-07 15:20:00,124.3,124.31,124.15,124.18,57037.0,108.7757,108.7844,108.6444,108.6707,57037.0
2017-03-07 15:30:00,124.18,124.22,124.05,124.06,70380.0,108.6707,108.7057,108.5569,108.5657,70380.0
2017-03-07 15:40:00,124.06,124.15,123.98,124.15,140323.0,108.5657,108.6444,108.4956,108.6444,140323.0
2017-03-07 15:50:00,124.15,124.16,124.05,124.1,235618.0,108.6444,108.6532,108.5569,108.6007,235618.0
2017-03-08 09:30:00,124.11,124.41,123.78,124.06,60267.0,108.6094,108.8719,108.3206,108.5657,60267.0
2017-03-08 09:40:00,124.04,124.24,123.92,124.13,26953.0,108.5481,108.7232,108.4431,108.6269,26953.0
2017-03-08 09:50:00,124.16,124.19,123.98,124.05,29525.0,108.6532,108.6794,108.4956,108.5569,29525.0
2017-03-08 10:00:00,124.02,124.2,123.99,123.99,36180.0,108.5306,108.6882,108.5044,108.5044,36180.0
2017-03-08 10:10:00,123.99,124.1,123.94,124.09,36053.0,108.5044,108.6007,108.4606,108.5919,36053.0
2017-03-08 10:20:00,124.1,124.21,124.05,124.08,27486.0,108.6007,108.6969,108.5569,108.5832,27486.0
2017-03-08 10:30:00,124.07,124.16,124.04,124.09,91519.0,108.5744,108.6532,108.5481,108.5919,91519.0
2017-03-08 10:40:00,124.08,124.33,124.08,124.22,74169.0,108.5832,108.8019,108.5832,108.7057,74169.0
2017-03-08 10:50:00,124.22,124.43,124.17,124.35,26811.0,108.7057,108.8894,108.6619,108.8194,26811.0
2017-03-08 11:00:00,124.33,124.45,124.31,124.35,43916.0,108.8019,108.9069,108.7844,108.8194,43916.0
2017-03-08 11:10:00,124.36,124.61,124.36,124.56,51780.0,108.8282,109.047,108.8282,109.0032,51780.0
2017-03-08 11:20:00,124.53,124.61,124.46,124.57,27448.0,108.977,109.047,108.9157,109.012,27448.0
2017-03-08 11:30:00,124.54,124.58,124.39,124.49,38404.0,108.9857,109.0207,108.8544,108.9419,38404.0
2017-03-08 11:40:00,124.48,124.54,124.4,124.41,37050.0,108.9332,108.9857,108.8632,108.8719,37050.0
2017-03-08 11:50:00,124.41,124.49,124.4,124.43,23379.0,108.8719,108.9419,108.8632,108.8894,23379.0
2017-03-08 12:00:00,124.43,124.46,124.31,124.39,27364.0,108.8894,108.9157,108.7844,108.8544,27364.0
2017-03-08 12:10:00,124.39,124.47,124.38,124.45,15859.0,108.8544,108.9244,108.8457,108.9069,15859.0
2017-03-08 12:20:00,124.43,124.54,124.43,124.53,13977.0,108.8894,108.9857,108.8894,108.977,13977.0
2017-03-08 12:30:00,124.55,124.61,124.49,124.51,14621.0,108.9945,109.047,108.9419,108.9594,14621.0
2017-03-08 12:40:00,124.52,124.65,124.51,124.64,31268.0,108.9682,109.082,108.9594,109.0732,31268.0
2017-03-08 12:50:00,124.62,124.65,124.59,124.62,23711.0,109.0557,109.082,109.0295,109.0557,23711.0
2017-03-08 13:00:00,124.6,124.62,124.57,124.6,29716.0,109.0382,109.0557,109.012,109.0382,29716.0
2017-03-08 13:10:00,124.6,124.79,124.58,124.67,43346.0,109.0382,109.2045,109.0207,109.0995,43346.0
2017-03-08 13:20:00,124.69,124.73,124.66,124.68,14689.0,109.117,109.152,109.0907,109.1082,14689.0
2017-03-08 13:30:00,124.69,124.72,124.66,124.7,36817.0,109.117,109.1432,109.0907,109.1257,36817.0
2017-03-08 13:40:00,124.7,124.74,124.64,124.68,21428.0,109.1257,109.1607,109.0732,109.1082,21428.0
2017-03-08 13:50:00,124.69,124.73,124.63,124.72,58098.0,109.117,109.152,109.0645,109.1432,58098.0
2017-03-08 14:00:00,124.71,124.72,124.48,124.48,42817.0,109.1345,109.1432,108.9332,108.9332,42817.0
2017-03-08 14:10:00,124.48,124.52,124.38,124.4,39147.0,108.9332,108.9682,108.8457,108.8632,39147.0
2017-03-08 14:20:00,124.38,124.38,124.25,124.35,63546.0,108.8457,108.8457,108.7319,108.8194,63546.0
2017-03-08 14:30:00,124.33,124.39,124.3,124.39,36063.0,108.8019,108.8544,108.7757,108.8544,36063.0
2017-03-08 14:40:00,124.4,124.49,124.37,124.47,31091.0,108.8632,108.9419,108.8369,108.9244,31091.0
2017-03-08 14:50:00,124.47,124.5,124.37,124.45,33017.0,108.9244,108.9507,108.8369,108.9069,33017.0
2017-03-08 15:00:00,124.44,124.56,124.42,124.56,24257.0,108.8982,109.0032,108.8807,109.0032,24257.0
2017-03-08 15:10:00,124.58,124.59,124.46,124.5,25389.0,109.0207,109.0295,108.9157,108.9507,25389.0
2017-03-08 15:20:00,124.51,124.65,124.5,124.61,62678.0,108.9594,109.082,108.9507,109.047,62678.0
2017-03-08 15:30:00,124.6,124.61,124.38,124.38,101207.0,109.0382,109.047,108.8457,108.8457,101207.0
2017-03-08 15:40:00,124.39,124.51,124.3,124.45,91788.0,108.8544,108.9594,108.7757,108.9069,91788.0
2017-03-08 15:50:00,124.46,124.49,124.34,124.45,154468.0,108.9157,108.9419,108.8107,108.9069,154468.0
2017-03-09 09:30:00,124.37,124.37,123.73,123.74,132341.0,108.8369,108.8369,108.2769,108.2856,132341.0
2017-03-09 09:40:00,123.72,123.81,123.39,123.69,115267.0,108.2681,108.3469,107.9793,108.2419,115267.0
2017-03-09 09:50:00,123.65,123.89,123.61,123.72,95263.0,108.2069,108.4169,108.1719,108.2681,95263.0
2017-03-09 10:00:00,123.72,123.73,123.12,123.17,52496.0,108.2681,108.2769,107.7431,107.7868,52496.0
2017-03-09 10:10:00,123.21,123.31,122.99,123.05,82671.0,107.8218,107.9093,107.6293,107.6818,82671.0
2017-03-09 10:20:00,123.05,123.18,123.0,123.15,33383.0,107.6818,107.7956,107.638,107.7693,33383.0
2017-03-09 10:30:00,123.15,123.15,122.98,123.01,54438.0,107.7693,107.7693,107.6205,107.6468,54438.0
2017-03-09 10:40:00,123.0,123.1,122.9,122.92,42278.0,107.638,107.7256,107.5505,107.568,42278.0
2017-03-09 10:50:00,122.92,122.95,122.79,122.81,86568.0,107.568,107.5943,107.4543,107.4718,86568.0
2017-03-09 11:00:00,122.8,123.08,122.65,123.02,140430.0,107.463,107.708,107.3318,107.6555,140430.0
2017-03-09 11:10:00,123.03,123.23,123.0,123.23,33819.0,107.6643,107.8393,107.638,107.8393,33819.0
2017-03-09 11:20:00,123.22,123.22,122.92,123.03,37022.0,107.8306,107.8306,107.568,107.6643,37022.0
2017-03-09 11:30:00,123.05,123.08,122.98,123.01,24187.0,107.6818,107.708,107.6205,107.6468,24187.0
2017-03-09 11:40:00,123.01,123.17,122.99,123.15,20672.0,107.6468,107.7868,107.6293,107.7693,20672.0
2017-03-09 11:50:00,123.16,123.2,123.0,123.02,28304.0,107.7781,107.8131,107.638,107.6555,28304.0
2017-03-09 12:00:00,123.05,123.14,123.02,123.04,15549.0,107.6818,107.7606,107.6555,107.673,15549.0
2017-03-09 12:10:00,123.06,123.07,123.02,123.06,13490.0,107.6905,107.6993,107.6555,107.6905,13490.0
2017-03-09 12:20:00,123.05,123.09,123.02,123.03,19581.0,107.6818,107.7168,107.6555,107.6643,19581.0
2017-03-09 12:30:00,123.04,123.13,123.02,123.1,20766.0,107.673,107.7518,107.6555,107.7256,20766.0
2017-03-09 12:40:00,123.11,123.29,123.1,123.28,18444.0,107.7343,107.8918,107.7256,107.8831,18444.0
2017-03-09 12:50:00,123.3,123.31,123.22,123.24,28580.0,107.9006,107.9093,107.8306,107.8481,28580.0
2017-03-09 13:00:00,123.25,123.27,123.2,123.25,16081.0,107.8568,107.8743,107.8131,107.8568,16081.0
2017-03-09 13:10:00,123.26,123.27,123.21,123.23,10648.0,107.8656,107.8743,107.8218,107.8393,10648.0
2017-03-09 13:20:00,123.24,123.26,123.16,123.18,12263.0,107.8481,107.8656,107.7781,107.7956,12263.0
2017-03-09 13:30:00,123.16,123.16,122.98,123.02,30552.0,107.7781,107.7781,107.6205,107.6555,30552.0
2017-03-09 13:40:00,123.04,123.11,123.02,123.02,21334.0,107.673,107.7343,107.6555,107.6555,21334.0
2017-03-09 13:50:00,123.02,123.15,123.0,123.15,22146.0,107.6555,107.7693,107.638,107.7693,22146.0
2017-03-09 14:00:00,123.15,123.15,122.91,122.99,31619.0,107.7693,107.7693,107.5593,107.6293,31619.0
2017-03-09 14:10:00,122.98,123.01,122.8,122.82,27074.0,107.6205,107.6468,107.463,107.4805,27074.0
2017-03-09 14:20:00,122.81,123.01,122.8,122.95,26406.0,107.4718,107.6468,107.463,107.5943,26406.0
2017-03-09 14:30:00,122.96,122.98,122.9,122.92,29027.0,107.603,107.6205,107.5505,107.568,29027.0
2017-03-09 14:40:00,122.91,122.92,122.82,122.86,61022.0,107.5593,107.568,107.4805,107.5155,61022.0
2017-03-09 14:50:00,122.86,122.91,122.77,122.88,52561.0,107.5155,107.5593,107.4368,107.533,52561.0
2017-03-09 15:00:00,122.91,123.07,122.88,123.06,48794.0,107.5593,107.6993,107.533,107.6905,48794.0
2017-03-09 15:10:00,123.06,123.19,123.06,123.17,30921.0,107.6905,107.8043,107.6905,107.7868,30921.0
2017-03-09 15:20:00,123.17,123.2,123.08,123.18,37726.0,107.7868,107.8131,107.708,107.7956,37726.0
2017-03-09 15:30:00,123.21,123.36,123.18,123.18,49276.0,107.8218,107.9531,107.7956,107.7956,49276.0
2017-03-09 15:40:00,123.17,123.28,123.13,123.26,79693.0,107.7868,107.8831,107.7518,107.8656,79693.0
2017-03-09 15:50:00,123.26,123.26,123.14,123.17,110664.0,107.8656,107.8656,107.7606,107.7868,110664.0
2017-03-10 09:30:00,123.65,124.0,123.28,123.92,87382.0,108.2069,108.5131,107.8831,108.4431,87382.0
2017-03-10 09:40:00,123.91,124.08,123.84,124.02,55675.0,108.4344,108.5832,108.3731,108.5306,55675.0
2017-03-10 09:50:00,124.02,124.33,123.97,124.28,39448.0,108.5306,108.8019,108.4869,108.7582,39448.0
2017-03-10 10:00:00,124.29,124.29,124.05,124.12,28747.0,108.7669,108.7669,108.5569,108.6182,28747.0
2017-03-10 10:10:00,124.12,124.16,124.0,124.12,23057.0,108.6182,108.6532,108.5131,108.6182,23057.0
2017-03-10 10:20:00,124.12,124.12,123.95,123.95,17507.0,108.6182,108.6182,108.4694,108.4694,17507.0
2017-03-10 10:30:00,123.95,123.98,123.64,123.64,22605.0,108.4694,108.4956,108.1981,108.1981,22605.0
2017-03-10 10:40:00,123.65,123.68,123.48,123.57,28628.0,108.2069,108.2331,108.0581,108.1369,28628.0
2017-03-10 10:50:00,123.59,123.68,123.53,123.53,22376.0,108.1544,108.2331,108.1018,108.1018,22376.0
2017-03-10 11:00:00,123.56,123.59,123.36,123.49,30346.0,108.1281,108.1544,107.9531,108.0668,30346.0
2017-03-10 11:10:00,123.52,123.61,123.42,123.57,43987.0,108.0931,108.1719,108.0056,108.1369,43987.0
2017-03-10 11:20:00,123.57,123.73,123.54,123.71,20625.0,108.1369,108.2769,108.1106,108.2594,20625.0
2017-03-10 11:30:00,123.71,123.75,123.54,123.55,20651.0,108.2594,108.2944,108.1106,108.1193,20651.0
2017-03-10 11:40:00,123.53,123.54,123.38,123.42,20005.0,108.1018,108.1106,107.9706,108.0056,20005.0
2017-03-10 11:50:00,123.43,123.51,123.41,123.41,18722.0,108.0143,108.0843,107.9968,107.9968,18722.0
2017-03-10 12:00:00,123.41,123.42,123.33,123.41,26996.0,107.9968,108.0056,107.9268,107.9968,26996.0
2017-03-10 12:10:00,123.42,123.44,123.36,123.38,19495.0,108.0056,108.0231,107.9531,107.9706,19495.0
2017-03-10 12:20:00,123.38,123.45,123.36,123.4,15588.0,107.9706,108.0318,107.9531,107.9881,15588.0
2017-03-10 12:30:00,123.39,123.42,123.37,123.4,17517.0,107.9793,108.0056,107.9618,107.9881,17517.0
2017-03-10 12:40:00,123.4,123.42,123.36,123.38,19829.0,107.9881,108.0056,107.9531,107.9706,19829.0
2017-03-10 12:50:00,123.39,123.4,123.26,123.35,28232.0,107.9793,107.9881,107.8656,107.9443,28232.0
2017-03-10 13:00:00,123.35,123.38,123.08,123.09,32487.0,107.9443,107.9706,107.708,107.7168,32487.0
2017-03-10 13:10:00,123.1,123.36,123.07,123.31,39643.0,107.7256,107.9531,107.6993,107.9093,39643.0
2017-03-10 13:20:00,123.31,123.4,123.31,123.35,24638.0,107.9093,107.9881,107.9093,107.9443,24638.0
2017-03-10 13:30:00,123.36,123.44,123.29,123.44,23477.0,107.9531,108.0231,107.8918,108.0231,23477.0
2017-03-10 13:40:00,123.44,123.67,123.44,123.59,21894.0,108.0231,108.2244,108.0231,108.1544,21894.0
2017-03-10 13:50:00,123.58,123.7,123.58,123.64,24746.0,108.1456,108.2506,108.1456,108.1981,24746.0
2017-03-10 14:00:00,123.64,123.66,123.55,123.59,22232.0,108.1981,108.2156,108.1193,108.1544,22232.0
2017-03-10 14:10:00,123.58,123.71,123.58,123.7,33662.0,108.1456,108.2594,108.1456,108.2506,33662.0
2017-03-10 14:20:00,123.7,123.85,123.7,123.8,29487.0,108.2506,108.3819,108.2506,108.3381,29487.0
2017-03-10 14:30:00,123.81,123.84,123.76,123.79,24923.0,108.3469,108.3731,108.3031,108.3294,24923.0
2017-03-10 14:40:00,123.79,123.79,123.72,123.75,43046.0,108.3294,108.3294,108.2681,108.2944,43046.0
2017-03-10 14:50:00,123.74,123.74,123.58,123.68,34374.0,108.2856,108.2856,108.1456,108.2331,34374.0
2017-03-10 15:00:00,123.68,123.82,123.65,123.7,42630.0,108.2331,108.3556,108.2069,108.2506,42630.0
2017-03-10 15:10:00,123.71,123.76,123.69,123.69,46340.0,108.2594,108.3031,108.2419,108.2419,46340.0
2017-03-10 15:20:00,123.69,123.81,123.69,123.81,39382.0,108.2419,108.3469,108.2419,108.3469,39382.0
2017-03-10 15:30:00,123.81,123.86,123.75,123.77,50707.0,108.3469,108.3906,108.2944,108.3119,50707.0
2017-03-10 15:40:00,123.77,123.81,123.7,123.78,67064.0,108.3119,108.3469,108.2506,108.3206,67064.0
2017-03-10 15:50:00,123.78,123.96,123.78,123.95,144169.0,108.3206,108.4781,108.3206,108.4694,144169.0
2017-03-13 09:30:00,124.23,124.75,124.09,124.29,52791.0,108.7144,109.1695,108.5919,108.7669,52791.0
2017-03-13 09:40:00,124.37,124.42,124.14,124.27,30731.0,108.8369,108.8807,108.6357,108.7494,30731.0
2017-03-13 09:50:00,124.25,124.29,124.14,124.14,22851.0,108.7319,108.7669,108.6357,108.6357,22851.0
2017-03-13 10:00:00,124.13,124.2,123.99,124.03,22101.0,108.6269,108.6882,108.5044,108.5394,22101.0
2017-03-13 10:10:00,124.07,124.23,124.06,124.07,19810.0,108.5744,108.7144,108.5657,108.5744,19810.0
2017-03-13 10:20:00,124.04,124.14,123.83,123.83,60144.0,108.5481,108.6357,108.3644,108.3644,60144.0
2017-03-13 10:30:00,123.82,123.91,123.75,123.78,29254.0,108.3556,108.4344,108.2944,108.3206,29254.0
2017-03-13 10:40:00,123.77,123.81,123.68,123.73,41253.0,108.3119,108.3469,108.2331,108.2769,41253.0
2017-03-13 10:50:00,123.72,123.74,123.48,123.48,31958.0,108.2681,108.2856,108.0581,108.0581,31958.0
2017-03-13 11:00:00,123.5,123.63,123.47,123.6,27025.0,108.0756,108.1894,108.0493,108.1631,27025.0
2017-03-13 11:10:00,123.58,123.68,123.56,123.64,22360.0,108.1456,108.2331,108.1281,108.1981,22360.0
2017-03-13 11:20:00,123.62,123.67,123.5,123.57,18834.0,108.1806,108.2244,108.0756,108.1369,18834.0
2017-03-13 11:30:00,123.57,123.62,123.49,123.49,22921.0,108.1369,108.1806,108.0668,108.0668,22921.0
2017-03-13 11:40:00,123.49,123.69,123.49,123.65,19084.0,108.0668,108.2419,108.0668,108.2069,19084.0
2017-03-13 11:50:00,123.63,123.86,123.63,123.86,22580.0,108.1894,108.3906,108.1894,108.3906,22580.0
2017-03-13 12:00:00,123.85,123.87,123.64,123.66,30806.0,108.3819,108.3994,108.1981,108.2156,30806.0
2017-03-13 12:10:00,123.66,123.71,123.56,123.64,29680.0,108.2156,108.2594,108.1281,108.1981,29680.0
2017-03-13 12:20:00,123.64,123.75,123.64,123.71,21713.0,108.1981,108.2944,108.1981,108.2594,21713.0
2017-03-13 12:30:00,123.7,123.7,123.61,123.66,26122.0,108.2506,108.2506,108.1719,108.2156,26122.0
2017-03-13 12:40:00,123.67,123.94,123.66,123.87,51382.0,108.2244,108.4606,108.2156,108.3994,51382.0
2017-03-13 12:50:00,123.88,123.97,123.84,123.96,26397.0,108.4081,108.4869,108.3731,108.4781,26397.0
2017-03-13 13:00:00,123.96,124.0,123.88,123.99,17898.0,108.4781,108.5131,108.4081,108.5044,17898.0
2017-03-13 13:10:00,124.0,124.0,123.91,123.92,13418.0,108.5131,108.5131,108.4344,108.4431,13418.0
2017-03-13 13:20:00,123.92,124.01,123.92,123.92,12656.0,108.4431,108.5219,108.4431,108.4431,12656.0
2017-03-13 13:30:00,123.94,123.95,123.85,123.88,17239.0,108.4606,108.4694,108.3819,108.4081,17239.0
2017-03-13 13:40:00,123.88,123.98,123.88,123.9,16497.0,108.4081,108.4956,108.4081,108.4256,16497.0
2017-03-13 13:50:00,123.89,123.92,123.79,123.8,29593.0,108.4169,108.4431,108.3294,108.3381,29593.0
2017-03-13 14:00:00,123.81,123.81,123.76,123.8,22362.0,108.3469,108.3469,108.3031,108.3381,22362.0
2017-03-13 14:10:00,123.8,123.86,123.74,123.86,41280.0,108.3381,108.3906,108.2856,108.3906,41280.0
2017-03-13 14:20:00,123.87,124.02,123.87,123.96,20410.0,108.3994,108.5306,108.3994,108.4781,20410.0
2017-03-13 14:30:00,123.95,124.01,123.92,123.98,15502.0,108.4694,108.5219,108.4431,108.4956,15502.0
2017-03-13 14:40:00,123.98,123.99,123.89,123.91,16073.0,108.4956,108.5044,108.4169,108.4344,16073.0
2017-03-13 14:50:00,123.92,124.11,123.91,124.09,16978.0,108.4431,108.6094,108.4344,108.5919,16978.0
2017-03-13 15:00:00,124.1,124.11,123.93,124.06,44848.0,108.6007,108.6094,108.4519,108.5657,44848.0
2017-03-13 15:10:00,124.07,124.08,123.9,123.9,21041.0,108.5744,108.5832,108.4256,108.4256,21041.0
2017-03-13 15:20:00,123.89,123.98,123.88,123.92,29133.0,108.4169,108.4956,108.4081,108.4431,29133.0
2017-03-13 15:30:00,123.92,124.06,123.91,124.04,66889.0,108.4431,108.5657,108.4344,108.5481,66889.0
2017-03-13 15:40:00,124.06,124.23,124.04,124.12,60192.0,108.5657,108.7144,108.5481,108.6182,60192.0
2017-03-13 15:50:00,124.13,124.13,124.04,124.07,139462.0,108.6269,108.6269,108.5481,108.5744,139462.0
2017-03-14 09:30:00,124.17,124.7,123.8,124.65,61238.0,108.6619,109.1257,108.3381,109.082,61238.0
2017-03-14 09:40:00,124.62,124.73,124.53,124.57,55052.0,109.0557,109.152,108.977,109.012,55052.0
2017-03-14 09:50:00,124.58,124.73,124.5,124.65,25081.0,109.0207,109.152,108.9507,109.082,25081.0
2017-03-14 10:00:00,124.66,124.66,124.27,124.29,35395.0,109.0907,109.0907,108.7494,108.7669,35395.0
2017-03-14 10:10:00,124.28,124.38,124.02,124.02,20498.0,108.7582,108.8457,108.5306,108.5306,20498.0
2017-03-14 10:20:00,124.05,124.13,123.93,123.94,23802.0,108.5569,108.6269,108.4519,108.4606,23802.0
2017-03-14 10:30:00,123.96,124.0,123.85,123.85,32605.0,108.4781,108.5131,108.3819,108.3819,32605.0
2017-03-14 10:40:00,123.84,123.87,123.74,123.82,27088.0,108.3731,108.3994,108.2856,108.3556,27088.0
2017-03-14 10:50:00,123.8,123.96,123.69,123.73,41420.0,108.3381,108.4781,108.2419,108.2769,41420.0
2017-03-14 11:00:00,123.73,123.78,123.69,123.77,23967.0,108.2769,108.3206,108.2419,108.3119,23967.0
2017-03-14 11:10:00,123.77,123.96,123.74,123.91,31995.0,108.3119,108.4781,108.2856,108.4344,31995.0
2017-03-14 11:20:00,123.9,124.08,123.84,124.03,49079.0,108.4256,108.5832,108.3731,108.5394,49079.0
2017-03-14 11:30:00,124.03,124.27,124.01,124.19,63917.0,108.5394,108.7494,108.5219,108.6794,63917.0
2017-03-14 11:40:00,124.22,124.25,124.12,124.24,21878.0,108.7057,108.7319,108.6182,108.7232,21878.0
2017-03-14 11:50:00,124.27,124.3,124.16,124.17,18821.0,108.7494,108.7757,108.6532,108.6619,18821.0
2017-03-14 12:00:00,124.18,124.23,124.0,124.0,14084.0,108.6707,108.7144,108.5131,108.5131,14084.0
2017-03-14 12:10:00,124.0,124.0,123.89,123.91,19163.0,108.5131,108.5131,108.4169,108.4344,19163.0
2017-03-14 12:20:00,123.92,124.02,123.92,124.0,9835.0,108.4431,108.5306,108.4431,108.5131,9835.0
2017-03-14 12:30:00,123.97,124.03,123.92,123.96,13710.0,108.4869,108.5394,108.4431,108.4781,13710.0
2017-03-14 12:40:00,123.94,124.0,123.92,123.95,10172.0,108.4606,108.5131,108.4431,108.4694,10172.0
2017-03-14 12:50:00,123.95,124.02,123.9,123.99,12751.0,108.4694,108.5306,108.4256,108.5044,12751.0
2017-03-14 13:00:00,124.01,124.04,123.92,123.92,15679.0,108.5219,108.5481,108.4431,108.4431,15679.0
2017-03-14 13:10:00,123.94,123.95,123.63,123.76,53762.0,108.4606,108.4694,108.1894,108.3031,53762.0
2017-03-14 13:20:00,123.76,123.78,123.68,123.73,16167.0,108.3031,108.3206,108.2331,108.2769,16167.0
2017-03-14 13:30:00,123.74,123.83,123.74,123.82,16351.0,108.2856,108.3644,108.2856,108.3556,16351.0
2017-03-14 13:40:00,123.84,123.86,123.75,123.79,16733.0,108.3731,108.3906,108.2944,108.3294,16733.0
2017-03-14 13:50:00,123.78,123.78,123.69,123.76,19062.0,108.3206,108.3206,108.2419,108.3031,19062.0
2017-03-14 14:00:00,123.77,123.92,123.76,123.92,18473.0,108.3119,108.4431,108.3031,108.4431,18473.0
2017-03-14 14:10:00,123.93,123.96,123.87,123.87,18336.0,108.4519,108.4781,108.3994,108.3994,18336.0
2017-03-14 14:20:00,123.89,123.89,123.78,123.82,15173.0,108.4169,108.4169,108.3206,108.3556,15173.0
2017-03-14 14:30:00,123.83,123.86,123.79,123.82,20262.0,108.3644,108.3906,108.3294,108.3556,20262.0
2017-03-14 14:40:00,123.83,123.88,123.81,123.86,33248.0,108.3644,108.4081,108.3469,108.3906,33248.0
2017-03-14 14:50:00,123.86,123.86,123.73,123.76,31689.0,108.3906,108.3906,108.2769,108.3031,31689.0
2017-03-14 15:00:00,123.76,123.9,123.75,123.9,23042.0,108.3031,108.4256,108.2944,108.4256,23042.0
2017-03-14 15:10:00,123.91,123.94,123.87,123.93,24590.0,108.4344,108.4606,108.3994,108.4519,24590.0
2017-03-14 15:20:00,123.93,124.05,123.91,124.04,37025.0,108.4519,108.5569,108.4344,108.5481,37025.0
2017-03-14 15:30:00,124.03,124.04,123.96,124.01,48112.0,108.5394,108.5481,108.4781,108.5219,48112.0
2017-03-14 15:40:00,124.0,124.0,123.85,123.96,64007.0,108.5131,108.5131,108.3819,108.4781,64007.0
2017-03-14 15:50:00,123.97,123.97,123.84,123.9,130367.0,108.4869,108.4869,108.3731,108.4256,130367.0
2017-03-15 09:30:00,123.41,124.02,123.03,123.81,48766.0,107.9968,108.5306,107.6643,108.3469,48766.0
2017-03-15 09:40:00,123.79,124.24,123.77,124.24,20708.0,108.3294,108.7232,108.3119,108.7232,20708.0
2017-03-15 09:50:00,124.23,124.24,123.92,123.92,22898.0,108.7144,108.7232,108.4431,108.4431,22898.0
2017-03-15 10:00:00,123.98,124.07,123.84,123.88,60939.0,108.4956,108.5744,108.3731,108.4081,60939.0
2017-03-15 10:10:00,123.89,124.33,123.89,124.25,87886.0,108.4169,108.8019,108.4169,108.7319,87886.0
2017-03-15 10:20:00,124.24,124.35,124.19,124.35,33570.0,108.7232,108.8194,108.6794,108.8194,33570.0
2017-03-15 10:30:00,124.36,124.36,124.08,124.11,38798.0,108.8282,108.8282,108.5832,108.6094,38798.0
2017-03-15 10:40:00,124.09,124.21,124.06,124.16,31006.0,108.5919,108.6969,108.5657,108.6532,31006.0
2017-03-15 10:50:00,124.16,124.22,124.09,124.19,22244.0,108.6532,108.7057,108.5919,108.6794,22244.0
2017-03-15 11:00:00,124.21,124.31,124.19,124.23,51614.0,108.6969,108.7844,108.6794,108.7144,51614.0
2017-03-15 11:10:00,124.22,124.27,124.19,124.23,20203.0,108.7057,108.7494,108.6794,108.7144,20203.0
2017-03-15 11:20:00,124.22,124.28,124.16,124.28,20383.0,108.7057,108.7582,108.6532,108.7582,20383.0
2017-03-15 11:30:00,124.26,124.26,124.16,124.2,15775.0,108.7407,108.7407,108.6532,108.6882,15775.0
2017-03-15 11:40:00,124.22,124.28,124.19,124.28,11474.0,108.7057,108.7582,108.6794,108.7582,11474.0
2017-03-15 11:50:00,124.29,124.35,124.28,124.35,8819.0,108.7669,108.8194,108.7582,108.8194,8819.0
2017-03-15 12:00:00,124.35,124.36,124.29,124.3,32477.0,108.8194,108.8282,108.7669,108.7757,32477.0
2017-03-15 12:10:00,124.29,124.3,124.09,124.09,21890.0,108.7669,108.7757,108.5919,108.5919,21890.0
2017-03-15 12:20:00,124.1,124.1,123.96,123.99,26660.0,108.6007,108.6007,108.4781,108.5044,26660.0
2017-03-15 12:30:00,124.0,124.06,123.95,123.99,24808.0,108.5131,108.5657,108.4694,108.5044,24808.0
2017-03-15 12:40:00,124.0,124.06,123.96,124.05,23885.0,108.5131,108.5657,108.4781,108.5569,23885.0
2017-03-15 12:50:00,124.05,124.06,123.94,123.97,20541.0,108.5569,108.5657,108.4606,108.4869,20541.0
2017-03-15 13:00:00,123.96,124.23,123.95,124.23,58533.0,108.4781,108.7144,108.4694,108.7144,58533.0
2017-03-15 13:10:00,124.22,124.24,124.06,124.06,26718.0,108.7057,108.7232,108.5657,108.5657,26718.0
2017-03-15 13:20:00,124.06,124.07,123.96,124.03,14755.0,108.5657,108.5744,108.4781,108.5394,14755.0
2017-03-15 13:30:00,124.02,124.07,123.93,124.05,22823.0,108.5306,108.5744,108.4519,108.5569,22823.0
2017-03-15 13:40:00,124.06,124.06,123.95,123.99,21066.0,108.5657,108.5657,108.4694,108.5044,21066.0
2017-03-15 13:50:00,123.98,124.14,123.97,124.14,14333.0,108.4956,108.6357,108.4869,108.6357,14333.0
2017-03-15 14:00:00,124.14,124.63,124.14,124.36,63751.0,108.6357,109.0645,108.6357,108.8282,63751.0
2017-03-15 14:10:00,124.39,124.44,124.27,124.31,25945.0,108.8544,108.8982,108.7494,108.7844,25945.0
2017-03-15 14:20:00,124.32,124.45,124.32,124.35,27195.0,108.7932,108.9069,108.7932,108.8194,27195.0
2017-03-15 14:30:00,124.37,124.42,124.25,124.38,22506.0,108.8369,108.8807,108.7319,108.8457,22506.0
2017-03-15 14:40:00,124.39,124.66,124.33,124.58,52334.0,108.8544,109.0907,108.8019,109.0207,52334.0
2017-03-15 14:50:00,124.6,124.6,124.41,124.52,39661.0,109.0382,109.0382,108.8719,108.9682,39661.0
2017-03-15 15:00:00,124.55,124.75,124.53,124.72,32048.0,108.9945,109.1695,108.977,109.1432,32048.0
2017-03-15 15:10:00,124.74,124.86,124.7,124.83,26864.0,109.1607,109.2657,109.1257,109.2395,26864.0
2017-03-15 15:20:00,124.81,124.85,124.75,124.84,27367.0,109.222,109.257,109.1695,109.2482,27367.0
2017-03-15 15:30:00,124.83,124.99,124.82,124.93,38588.0,109.2395,109.3795,109.2307,109.327,38588.0
2017-03-15 15:40:00,124.94,124.94,124.79,124.84,59141.0,109.3357,109.3357,109.2045,109.2482,59141.0
2017-03-15 15:50:00,124.83,124.91,124.73,124.77,167933.0,109.2395,109.3095,109.152,109.187,167933.0
2017-03-16 09:30:00,124.83,125.04,124.41,124.8,106805.0,109.2395,109.4233,108.8719,109.2132,106805.0
2017-03-16 09:40:00,124.74,125.08,124.68,124.92,119349.0,109.1607,109.4583,109.1082,109.3182,119349.0
2017-03-16 09:50:00,124.93,125.17,124.9,125.12,33576.0,109.327,109.537,109.3007,109.4933,33576.0
2017-03-16 10:00:00,125.15,125.19,124.9,124.95,37347.0,109.5195,109.5545,109.3007,109.3445,37347.0
2017-03-16 10:10:00,124.96,125.01,124.35,124.41,57587.0,109.3532,109.397,108.8194,108.8719,57587.0
2017-03-16 10:20:00,124.44,124.63,124.39,124.62,18336.0,108.8982,109.0645,108.8544,109.0557,18336.0
2017-03-16 10:30:00,124.62,124.63,124.29,124.29,33460.0,109.0557,109.0645,108.7669,108.7669,33460.0
2017-03-16 10:40:00,124.27,124.45,124.19,124.36,33590.0,108.7494,108.9069,108.6794,108.8282,33590.0
2017-03-16 10:50:00,124.35,124.35,124.08,124.17,24612.0,108.8194,108.8194,108.5832,108.6619,24612.0
2017-03-16 11:00:00,124.16,124.17,123.74,123.9,35541.0,108.6532,108.6619,108.2856,108.4256,35541.0
2017-03-16 11:10:00,123.88,123.93,123.73,123.8,31111.0,108.4081,108.4519,108.2769,108.3381,31111.0
2017-03-16 11:20:00,123.77,123.8,123.61,123.71,37284.0,108.3119,108.3381,108.1719,108.2594,37284.0
2017-03-16 11:30:00,123.71,123.89,123.64,123.77,18779.0,108.2594,108.4169,108.1981,108.3119,18779.0
2017-03-16 11:40:00,123.79,123.97,123.77,123.96,15496.0,108.3294,108.4869,108.3119,108.4781,15496.0
2017-03-16 11:50:00,123.98,124.32,123.98,124.3,33943.0,108.4956,108.7932,108.4956,108.7757,33943.0
2017-03-16 12:00:00,124.28,124.37,124.28,124.37,25401.0,108.7582,108.8369,108.7582,108.8369,25401.0
2017-03-16 12:10:00,124.37,124.48,124.35,124.48,13776.0,108.8369,108.9332,108.8194,108.9332,13776.0
2017-03-16 12:20:00,124.47,124.48,124.4,124.47,20203.0,108.9244,108.9332,108.8632,108.9244,20203.0
2017-03-16 12:30:00,124.48,124.49,124.38,124.38,18443.0,108.9332,108.9419,108.8457,108.8457,18443.0
2017-03-16 12:40:00,124.37,124.6,124.36,124.51,27411.0,108.8369,109.0382,108.8282,108.9594,27411.0
2017-03-16 12:50:00,124.51,124.52,124.39,124.42,14810.0,108.9594,108.9682,108.8544,108.8807,14810.0
2017-03-16 13:00:00,124.4,124.45,124.24,124.24,31100.0,108.8632,108.9069,108.7232,108.7232,31100.0
2017-03-16 13:10:00,124.24,124.29,124.06,124.11,17381.0,108.7232,108.7669,108.5657,108.6094,17381.0
2017-03-16 13:20:00,124.13,124.13,124.03,124.04,17186.0,108.6269,108.6269,108.5394,108.5481,17186.0
2017-03-16 13:30:00,124.04,124.26,124.03,124.13,47271.0,108.5481,108.7407,108.5394,108.6269,47271.0
2017-03-16 13:40:00,124.13,124.18,124.07,124.11,21457.0,108.6269,108.6707,108.5744,108.6094,21457.0
2017-03-16 13:50:00,124.11,124.13,123.91,123.91,25393.0,108.6094,108.6269,108.4344,108.4344,25393.0
2017-03-16 14:00:00,123.94,124.03,123.92,123.98,24392.0,108.4606,108.5394,108.4431,108.4956,24392.0
2017-03-16 14:10:00,124.0,124.02,123.96,124.02,38366.0,108.5131,108.5306,108.4781,108.5306,38366.0
2017-03-16 14:20:00,124.03,124.11,124.01,124.08,14666.0,108.5394,108.6094,108.5219,108.5832,14666.0
2017-03-16 14:30:00,124.07,124.13,124.04,124.06,13720.0,108.5744,108.6269,108.5481,108.5657,13720.0
2017-03-16 14:40:00,124.06,124.1,123.87,123.88,15459.0,108.5657,108.6007,108.3994,108.4081,15459.0
2017-03-16 14:50:00,123.9,123.94,123.84,123.88,17736.0,108.4256,108.4606,108.3731,108.4081,17736.0
2017-03-16 15:00:00,123.89,123.92,123.8,123.87,27257.0,108.4169,108.4431,108.3381,108.3994,27257.0
2017-03-16 15:10:00,123.87,123.95,123.85,123.92,33559.0,108.3994,108.4694,108.3819,108.4431,33559.0
2017-03-16 15:20:00,123.92,124.01,123.88,123.95,37373.0,108.4431,108.5219,108.4081,108.4694,37373.0
2017-03-16 15:30:00,123.95,123.97,123.85,123.88,54036.0,108.4694,108.4869,108.3819,108.4081,54036.0
2017-03-16 15:40:00,123.88,124.02,123.87,123.93,75967.0,108.4081,108.5306,108.3994,108.4519,75967.0
2017-03-16 15:50:00,123.94,124.09,123.84,124.08,160071.0,108.4606,108.5919,108.3731,108.5832,160071.0
2017-03-17 09:30:00,124.71,124.73,124.34,124.47,603234.0,109.1345,109.152,108.8107,108.9244,603234.0
2017-03-17 09:40:00,124.47,124.5,124.11,124.21,52368.0,108.9244,108.9507,108.6094,108.6969,52368.0
2017-03-17 09:50:00,124.16,124.33,124.0,124.0,22446.0,108.6532,108.8019,108.5131,108.5131,22446.0
2017-03-17 10:00:00,124.05,124.35,124.05,124.17,34331.0,108.5569,108.8194,108.5569,108.6619,34331.0
2017-03-17 10:10:00,124.2,124.2,123.85,123.88,61177.0,108.6882,108.6882,108.3819,108.4081,61177.0
2017-03-17 10:20:00,123.89,124.18,123.83,124.17,28543.0,108.4169,108.6707,108.3644,108.6619,28543.0
2017-03-17 10:30:00,124.16,124.26,124.08,124.14,19316.0,108.6532,108.7407,108.5832,108.6357,19316.0
2017-03-17 10:40:00,124.14,124.18,124.05,124.07,24870.0,108.6357,108.6707,108.5569,108.5744,24870.0
2017-03-17 10:50:00,124.07,124.11,124.04,124.1,20685.0,108.5744,108.6094,108.5481,108.6007,20685.0
2017-03-17 11:00:00,124.1,124.12,124.02,124.09,21917.0,108.6007,108.6182,108.5306,108.5919,21917.0
2017-03-17 11:10:00,124.08,124.19,124.06,124.18,15175.0,108.5832,108.6794,108.5657,108.6707,15175.0
2017-03-17 11:20:00,124.2,124.26,124.13,124.2,24991.0,108.6882,108.7407,108.6269,108.6882,24991.0
2017-03-17 11:30:00,124.2,124.33,124.16,124.31,40353.0,108.6882,108.8019,108.6532,108.7844,40353.0
2017-03-17 11:40:00,124.3,124.36,124.26,124.28,22385.0,108.7757,108.8282,108.7407,108.7582,22385.0
2017-03-17 11:50:00,124.25,124.27,124.16,124.23,23901.0,108.7319,108.7494,108.6532,108.7144,23901.0
2017-03-17 12:00:00,124.22,124.53,124.22,124.52,31579.0,108.7057,108.977,108.7057,108.9682,31579.0
2017-03-17 12:10:00,124.51,124.64,124.49,124.63,19250.0,108.9594,109.0732,108.9419,109.0645,19250.0
2017-03-17 12:20:00,124.62,124.72,124.58,124.69,35617.0,109.0557,109.1432,109.0207,109.117,35617.0
2017-03-17 12:30:00,124.68,124.7,124.63,124.7,35153.0,109.1082,109.1257,109.0645,109.1257,35153.0
2017-03-17 12:40:00,124.69,124.76,124.63,124.68,30946.0,109.117,109.1782,109.0645,109.1082,30946.0
2017-03-17 12:50:00,124.69,124.75,124.65,124.73,26845.0,109.117,109.1695,109.082,109.152,26845.0
2017-03-17 13:00:00,124.74,124.74,124.62,124.62,26529.0,109.1607,109.1607,109.0557,109.0557,26529.0
2017-03-17 13:10:00,124.63,124.75,124.62,124.73,30264.0,109.0645,109.1695,109.0557,109.152,30264.0
2017-03-17 13:20:00,124.73,124.81,124.69,124.76,22204.0,109.152,109.222,109.117,109.1782,22204.0
2017-03-17 13:30:00,124.77,124.88,124.75,124.84,27350.0,109.187,109.2832,109.1695,109.2482,27350.0
2017-03-17 13:40:00,124.83,124.83,124.75,124.8,18794.0,109.2395,109.2395,109.1695,109.2132,18794.0
2017-03-17 13:50:00,124.8,124.89,124.75,124.89,25848.0,109.2132,109.292,109.1695,109.292,25848.0
2017-03-17 14:00:00,124.89,125.06,124.88,125.03,43798.0,109.292,109.4408,109.2832,109.4145,43798.0
2017-03-17 14:10:00,125.03,125.12,124.99,125.04,30177.0,109.4145,109.4933,109.3795,109.4233,30177.0
2017-03-17 14:20:00,125.04,125.09,124.99,125.0,29767.0,109.4233,109.467,109.3795,109.3883,29767.0
2017-03-17 14:30:00,125.0,125.07,125.0,125.01,40802.0,109.3883,109.4495,109.3883,109.397,40802.0
2017-03-17 14:40:00,125.01,125.06,124.95,124.98,27381.0,109.397,109.4408,109.3445,109.3707,27381.0
2017-03-17 14:50:00,124.98,125.0,124.91,124.99,29929.0,109.3707,109.3883,109.3095,109.3795,29929.0
2017-03-17 15:00:00,124.99,125.05,124.97,125.02,36075.0,109.3795,109.432,109.362,109.4058,36075.0
2017-03-17 15:10:00,125.02,125.08,124.89,125.08,47572.0,109.4058,109.4583,109.292,109.4583,47572.0
2017-03-17 15:20:00,125.06,125.19,125.02,125.16,51094.0,109.4408,109.5545,109.4058,109.5283,51094.0
2017-03-17 15:30:00,125.18,125.19,124.95,124.99,91193.0,109.5458,109.5545,109.3445,109.3795,91193.0
2017-03-17 15:40:00,124.99,125.2,124.97,125.15,187114.0,109.3795,109.5633,109.362,109.5195,187114.0
2017-03-17 15:50:00,125.16,125.45,125.14,125.21,498638.0,109.5283,109.782,109.5108,109.572,498638.0
2017-03-20 09:30:00,125.22,125.23,124.62,125.13,79836.0,109.5808,109.5895,109.0557,109.502,79836.0
2017-03-20 09:40:00,125.14,125.39,124.92,125.02,80126.0,109.5108,109.7295,109.3182,109.4058,80126.0
2017-03-20 09:50:00,125.03,125.19,124.84,125.01,35824.0,109.4145,109.5545,109.2482,109.397,35824.0
2017-03-20 10:00:00,125.01,125.17,124.95,125.09,90651.0,109.397,109.537,109.3445,109.467,90651.0
2017-03-20 10:10:00,125.07,125.1,124.86,125.09,44219.0,109.4495,109.4758,109.2657,109.467,44219.0
2017-03-20 10:20:00,125.02,125.19,125.0,125.09,44702.0,109.4058,109.5545,109.3883,109.467,44702.0
2017-03-20 10:30:00,125.08,125.17,125.05,125.11,27521.0,109.4583,109.537,109.432,109.4845,27521.0
2017-03-20 10:40:00,125.14,125.22,125.12,125.13,26530.0,109.5108,109.5808,109.4933,109.502,26530.0
2017-03-20 10:50:00,125.13,125.14,124.89,124.93,27467.0,109.502,109.5108,109.292,109.327,27467.0
2017-03-20 11:00:00,124.94,125.02,124.77,124.8,29899.0,109.3357,109.4058,109.187,109.2132,29899.0
2017-03-20 11:10:00,124.78,124.81,124.71,124.74,46733.0,109.1957,109.222,109.1345,109.1607,46733.0
2017-03-20 11:20:00,124.75,124.75,124.53,124.56,32415.0,109.1695,109.1695,108.977,109.0032,32415.0
2017-03-20 11:30:00,124.57,124.73,124.57,124.71,30316.0,109.012,109.152,109.012,109.1345,30316.0
2017-03-20 11:40:00,124.72,124.72,124.61,124.61,30350.0,109.1432,109.1432,109.047,109.047,30350.0
2017-03-20 11:50:00,124.62,124.75,124.58,124.75,22437.0,109.0557,109.1695,109.0207,109.1695,22437.0
2017-03-20 12:00:00,124.75,124.78,124.7,124.71,21992.0,109.1695,109.1957,109.1257,109.1345,21992.0
2017-03-20 12:10:00,124.72,124.73,124.58,124.62,25515.0,109.1432,109.152,109.0207,109.0557,25515.0
2017-03-20 12:20:00,124.65,124.75,124.65,124.69,10946.0,109.082,109.1695,109.082,109.117,10946.0
2017-03-20 12:30:00,124.68,124.69,124.59,124.63,48569.0,109.1082,109.117,109.0295,109.0645,48569.0
2017-03-20 12:40:00,124.63,124.64,124.59,124.63,39280.0,109.0645,109.0732,109.0295,109.0645,39280.0
2017-03-20 12:50:00,124.63,124.63,124.6,124.63,25078.0,109.0645,109.0645,109.0382,109.0645,25078.0
2017-03-20 13:00:00,124.63,124.63,124.59,124.62,30819.0,109.0645,109.0645,109.0295,109.0557,30819.0
2017-03-20 13:10:00,124.61,124.62,124.58,124.6,26947.0,109.047,109.0557,109.0207,109.0382,26947.0
2017-03-20 13:20:00,124.6,124.65,124.56,124.6,24698.0,109.0382,109.082,109.0032,109.0382,24698.0
2017-03-20 13:30:00,124.6,124.64,124.43,124.43,33868.0,109.0382,109.0732,108.8894,108.8894,33868.0
2017-03-20 13:40:00,124.41,124.41,124.21,124.29,27877.0,108.8719,108.8719,108.6969,108.7669,27877.0
2017-03-20 13:50:00,124.28,124.34,124.18,124.26,19321.0,108.7582,108.8107,108.6707,108.7407,19321.0
2017-03-20 14:00:00,124.27,124.3,124.17,124.28,18221.0,108.7494,108.7757,108.6619,108.7582,18221.0
2017-03-20 14:10:00,124.28,124.33,124.26,124.29,16189.0,108.7582,108.8019,108.7407,108.7669,16189.0
2017-03-20 14:20:00,124.29,124.48,124.27,124.42,35402.0,108.7669,108.9332,108.7494,108.8807,35402.0
2017-03-20 14:30:00,124.44,124.53,124.29,124.34,36694.0,108.8982,108.977,108.7669,108.8107,36694.0
2017-03-20 14:40:00,124.34,124.41,124.27,124.28,30770.0,108.8107,108.8719,108.7494,108.7582,30770.0
2017-03-20 14:50:00,124.29,124.42,124.28,124.38,45097.0,108.7669,108.8807,108.7582,108.8457,45097.0
2017-03-20 15:00:00,124.38,124.44,124.37,124.42,28588.0,108.8457,108.8982,108.8369,108.8807,28588.0
2017-03-20 15:10:00,124.43,124.6,124.43,124.55,31668.0,108.8894,109.0382,108.8894,108.9945,31668.0
2017-03-20 15:20:00,124.56,124.64,124.51,124.62,87268.0,109.0032,109.0732,108.9594,109.0557,87268.0
2017-03-20 15:30:00,124.62,124.67,124.49,124.49,44254.0,109.0557,109.0995,108.9419,108.9419,44254.0
2017-03-20 15:40:00,124.48,124.49,124.39,124.42,82367.0,108.9332,108.9419,108.8544,108.8807,82367.0
2017-03-20 15:50:00,124.44,124.49,124.34,124.4,181959.0,108.8982,108.9419,108.8107,108.8632,181959.0
2017-03-21 09:30:00,125.08,125.41,124.76,124.96,120683.0,109.4583,109.747,109.1782,109.3532,120683.0
2017-03-21 09:40:00,124.95,125.0,124.72,124.74,56199.0,109.3445,109.3883,109.1432,109.1607,56199.0
2017-03-21 09:50:00,124.73,124.79,124.52,124.62,85798.0,109.152,109.2045,108.9682,109.0557,85798.0
2017-03-21 10:00:00,124.61,124.62,124.24,124.31,32790.0,109.047,109.0557,108.7232,108.7844,32790.0
2017-03-21 10:10:00,124.32,124.34,124.21,124.22,85483.0,108.7932,108.8107,108.6969,108.7057,85483.0
2017-03-21 10:20:00,124.23,124.27,124.05,124.09,40664.0,108.7144,108.7494,108.5569,108.5919,40664.0
2017-03-21 10:30:00,124.11,124.28,124.03,124.16,57499.0,108.6094,108.7582,108.5394,108.6532,57499.0
2017-03-21 10:40:00,124.16,124.35,124.16,124.34,45653.0,108.6532,108.8194,108.6532,108.8107,45653.0
2017-03-21 10:50:00,124.32,124.37,124.01,124.06,84104.0,108.7932,108.8369,108.5219,108.5657,84104.0
2017-03-21 11:00:00,124.04,124.06,123.81,123.98,80367.0,108.5481,108.5657,108.3469,108.4956,80367.0
2017-03-21 11:10:00,124.01,124.27,123.95,124.05,49257.0,108.5219,108.7494,108.4694,108.5569,49257.0
2017-03-21 11:20:00,124.02,124.13,123.93,124.0,61273.0,108.5306,108.6269,108.4519,108.5131,61273.0
2017-03-21 11:30:00,124.0,124.03,123.68,123.7,86179.0,108.5131,108.5394,108.2331,108.2506,86179.0
2017-03-21 11:40:00,123.68,123.91,123.63,123.88,41041.0,108.2331,108.4344,108.1894,108.4081,41041.0
2017-03-21 11:50:00,123.88,124.15,123.87,124.12,63836.0,108.4081,108.6444,108.3994,108.6182,63836.0
2017-03-21 12:00:00,124.12,124.31,124.04,124.28,38510.0,108.6182,108.7844,108.5481,108.7582,38510.0
2017-03-21 12:10:00,124.29,124.55,124.26,124.31,46833.0,108.7669,108.9945,108.7407,108.7844,46833.0
2017-03-21 12:20:00,124.32,124.47,124.24,124.44,26739.0,108.7932,108.9244,108.7232,108.8982,26739.0
2017-03-21 12:30:00,124.41,124.51,124.26,124.39,48526.0,108.8719,108.9594,108.7407,108.8544,48526.0
2017-03-21 12:40:00,124.42,124.53,124.39,124.49,66269.0,108.8807,108.977,108.8544,108.9419,66269.0
2017-03-21 12:50:00,124.51,124.72,124.47,124.65,28007.0,108.9594,109.1432,108.9244,109.082,28007.0
2017-03-21 13:00:00,124.63,124.73,124.5,124.55,178394.0,109.0645,109.152,108.9507,108.9945,178394.0
2017-03-21 13:10:00,124.53,124.73,124.46,124.71,43256.0,108.977,109.152,108.9157,109.1345,43256.0
2017-03-21 13:20:00,124.72,124.73,124.42,124.73,44167.0,109.1432,109.152,108.8807,109.152,44167.0
2017-03-21 13:30:00,124.73,124.81,124.71,124.74,42074.0,109.152,109.222,109.1345,109.1607,42074.0
2017-03-21 13:40:00,124.75,124.81,124.57,124.64,22060.0,109.1695,109.222,109.012,109.0732,22060.0
2017-03-21 13:50:00,124.63,124.68,124.57,124.6,36405.0,109.0645,109.1082,109.012,109.0382,36405.0
2017-03-21 14:00:00,124.61,124.73,124.55,124.64,56116.0,109.047,109.152,108.9945,109.0732,56116.0
2017-03-21 14:10:00,124.62,124.72,124.55,124.71,38342.0,109.0557,109.1432,108.9945,109.1345,38342.0
2017-03-21 14:20:00,124.69,124.69,124.56,124.67,36689.0,109.117,109.117,109.0032,109.0995,36689.0
2017-03-21 14:30:00,124.67,124.92,124.67,124.92,30081.0,109.0995,109.3182,109.0995,109.3182,30081.0
2017-03-21 14:40:00,124.92,124.92,124.59,124.69,34051.0,109.3182,109.3182,109.0295,109.117,34051.0
2017-03-21 14:50:00,124.68,124.86,124.65,124.79,54407.0,109.1082,109.2657,109.082,109.2045,54407.0
2017-03-21 15:00:00,124.76,124.91,124.69,124.81,43624.0,109.1782,109.3095,109.117,109.222,43624.0
2017-03-21 15:10:00,124.81,125.06,124.8,124.98,66665.0,109.222,109.4408,109.2132,109.3707,66665.0
2017-03-21 15:20:00,124.98,125.01,124.85,124.92,50916.0,109.3707,109.397,109.257,109.3182,50916.0
2017-03-21 15:30:00,124.91,124.93,124.78,124.79,62826.0,109.3095,109.327,109.1957,109.2045,62826.0
2017-03-21 15:40:00,124.79,124.86,124.63,124.68,182571.0,109.2045,109.2657,109.0645,109.1082,182571.0
2017-03-21 15:50:00,124.68,124.74,124.51,124.64,258928.0,109.1082,109.1607,108.9594,109.0732,258928.0
2017-03-22 09:30:00,125.03,125.35,124.66,125.19,70216.0,109.4145,109.6945,109.0907,109.5545,70216.0
2017-03-22 09:40:00,125.25,125.38,124.69,124.81,70338.0,109.607,109.7208,109.117,109.222,70338.0
2017-03-22 09:50:00,124.79,124.9,124.64,124.71,42885.0,109.2045,109.3007,109.0732,109.1345,42885.0
2017-03-22 10:00:00,124.65,124.83,124.47,124.72,61190.0,109.082,109.2395,108.9244,109.1432,61190.0
2017-03-22 10:10:00,124.74,124.79,124.53,124.64,49001.0,109.1607,109.2045,108.977,109.0732,49001.0
2017-03-22 10:20:00,124.65,124.89,124.5,124.62,229982.0,109.082,109.292,108.9507,109.0557,229982.0
2017-03-22 10:30:00,124.62,125.23,124.48,125.08,87781.0,109.0557,109.5895,108.9332,109.4583,87781.0
2017-03-22 10:40:00,125.12,125.25,124.79,125.03,99121.0,109.4933,109.607,109.2045,109.4145,99121.0
2017-03-22 10:50:00,125.06,125.65,125.04,125.65,86240.0,109.4408,109.9571,109.4233,109.9571,86240.0
2017-03-22 11:00:00,125.6,125.73,125.45,125.66,106970.0,109.9133,110.0271,109.782,109.9658,106970.0
2017-03-22 11:10:00,125.7,125.99,125.61,125.83,64829.0,110.0008,110.2546,109.9221,110.1146,64829.0
2017-03-22 11:20:00,125.83,126.22,125.8,126.07,64101.0,110.1146,110.4559,110.0883,110.3246,64101.0
2017-03-22 11:30:00,126.11,126.12,125.68,125.9,92241.0,110.3596,110.3684,109.9833,110.1758,92241.0
2017-03-22 11:40:00,125.91,126.02,125.86,125.97,63721.0,110.1846,110.2809,110.1408,110.2371,63721.0
2017-03-22 11:50:00,125.95,125.99,125.71,125.83,57166.0,110.2196,110.2546,110.0096,110.1146,57166.0
2017-03-22 12:00:00,125.84,125.92,125.73,125.85,51805.0,110.1233,110.1933,110.0271,110.1321,51805.0
2017-03-22 12:10:00,125.86,125.87,125.53,125.53,58923.0,110.1408,110.1496,109.8521,109.8521,58923.0
2017-03-22 12:20:00,125.53,125.64,125.49,125.63,41941.0,109.8521,109.9483,109.8171,109.9396,41941.0
2017-03-22 12:30:00,125.62,125.96,125.62,125.7,95737.0,109.9308,110.2284,109.9308,110.0008,95737.0
2017-03-22 12:40:00,125.71,125.9,125.66,125.8,64376.0,110.0096,110.1758,109.9658,110.0883,64376.0
2017-03-22 12:50:00,125.8,125.91,125.6,125.86,90208.0,110.0883,110.1846,109.9133,110.1408,90208.0
2017-03-22 13:00:00,125.87,125.92,125.65,125.7,77914.0,110.1496,110.1933,109.9571,110.0008,77914.0
2017-03-22 13:10:00,125.7,125.85,125.59,125.82,106204.0,110.0008,110.1321,109.9046,110.1058,106204.0
2017-03-22 13:20:00,125.79,125.94,125.74,125.93,50380.0,110.0796,110.2109,110.0358,110.2021,50380.0
2017-03-22 13:30:00,125.89,125.92,125.75,125.89,81048.0,110.1671,110.1933,110.0446,110.1671,81048.0
2017-03-22 13:40:00,125.91,125.91,125.53,125.8,82384.0,110.1846,110.1846,109.8521,110.0883,82384.0
2017-03-22 13:50:00,125.8,125.85,125.51,125.51,60482.0,110.0883,110.1321,109.8346,109.8346,60482.0
2017-03-22 14:00:00,125.5,125.73,125.5,125.71,92185.0,109.8258,110.0271,109.8258,110.0096,92185.0
2017-03-22 14:10:00,125.71,125.98,125.71,125.97,94498.0,110.0096,110.2459,110.0096,110.2371,94498.0
2017-03-22 14:20:00,125.97,126.16,125.62,125.62,88764.0,110.2371,110.4034,109.9308,109.9308,88764.0
2017-03-22 14:30:00,125.66,125.96,125.66,125.96,55829.0,109.9658,110.2284,109.9658,110.2284,55829.0
2017-03-22 14:40:00,125.93,125.98,125.79,125.93,55860.0,110.2021,110.2459,110.0796,110.2021,55860.0
2017-03-22 14:50:00,125.93,126.08,125.84,126.08,64630.0,110.2021,110.3334,110.1233,110.3334,64630.0
2017-03-22 15:00:00,126.04,126.12,125.94,126.04,77859.0,110.2984,110.3684,110.2109,110.2984,77859.0
2017-03-22 15:10:00,126.04,126.19,125.88,126.13,100406.0,110.2984,110.4296,110.1583,110.3771,100406.0
2017-03-22 15:20:00,126.15,126.26,126.07,126.09,79542.0,110.3946,110.4909,110.3246,110.3421,79542.0
2017-03-22 15:30:00,126.09,126.12,125.84,126.0,121392.0,110.3421,110.3684,110.1233,110.2634,121392.0
2017-03-22 15:40:00,125.99,126.23,125.96,126.2,194572.0,110.2546,110.4646,110.2284,110.4384,194572.0
2017-03-22 15:50:00,126.16,126.53,126.16,126.46,370056.0,110.4034,110.7272,110.4034,110.6659,370056.0
2017-03-23 09:30:00,122.71,123.01,121.01,121.92,604475.0,107.3843,107.6468,105.8966,106.6929,604475.0
2017-03-23 09:40:00,121.83,121.97,121.05,121.46,343895.0,106.6142,106.7367,105.9316,106.2904,343895.0
2017-03-23 09:50:00,121.48,122.6,121.29,122.02,389643.0,106.3079,107.288,106.1416,106.7804,389643.0
2017-03-23 10:00:00,121.98,122.32,121.92,122.12,212063.0,106.7454,107.043,106.6929,106.8679,212063.0
2017-03-23 10:10:00,122.14,122.3,121.39,121.49,263503.0,106.8854,107.0255,106.2291,106.3166,263503.0
2017-03-23 10:20:00,121.46,121.78,121.33,121.48,183439.0,106.2904,106.5704,106.1766,106.3079,183439.0
2017-03-23 10:30:00,121.48,121.96,121.45,121.86,179027.0,106.3079,106.7279,106.2816,106.6404,179027.0
2017-03-23 10:40:00,121.88,122.13,121.68,121.97,135885.0,106.6579,106.8767,106.4829,106.7367,135885.0
2017-03-23 10:50:00,121.96,122.2,121.79,121.87,109892.0,106.7279,106.938,106.5792,106.6492,109892.0
2017-03-23 11:00:00,121.87,122.4,121.85,122.08,193675.0,106.6492,107.113,106.6317,106.8329,193675.0
2017-03-23 11:10:00,122.08,122.26,122.04,122.15,76199.0,106.8329,106.9905,106.7979,106.8942,76199.0
2017-03-23 11:20:00,122.13,122.28,121.99,122.26,102359.0,106.8767,107.008,106.7542,106.9905,102359.0
2017-03-23 11:30:00,122.26,122.41,122.15,122.18,62716.0,106.9905,107.1217,106.8942,106.9205,62716.0
2017-03-23 11:40:00,122.15,122.15,121.87,121.94,96054.0,106.8942,106.8942,106.6492,106.7104,96054.0
2017-03-23 11:50:00,121.95,122.18,121.89,122.1,61907.0,106.7192,106.9205,106.6667,106.8504,61907.0
2017-03-23 12:00:00,122.07,122.13,121.9,121.98,90918.0,106.8242,106.8767,106.6754,106.7454,90918.0
2017-03-23 12:10:00,121.96,121.96,121.66,121.88,85105.0,106.7279,106.7279,106.4654,106.6579,85105.0
2017-03-23 12:20:00,121.88,122.06,121.85,121.98,62114.0,106.6579,106.8154,106.6317,106.7454,62114.0
2017-03-23 12:30:00,121.98,122.07,121.63,121.65,82397.0,106.7454,106.8242,106.4391,106.4566,82397.0
2017-03-23 12:40:00,121.66,121.74,121.52,121.52,117075.0,106.4654,106.5354,106.3429,106.3429,117075.0
2017-03-23 12:50:00,121.53,121.57,121.38,121.54,121445.0,106.3516,106.3866,106.2204,106.3604,121445.0
2017-03-23 13:00:00,121.55,121.57,121.04,121.04,153330.0,106.3691,106.3866,105.9228,105.9228,153330.0
2017-03-23 13:10:00,121.04,121.15,120.84,120.97,111135.0,105.9228,106.0191,105.7478,105.8616,111135.0
2017-03-23 13:20:00,120.96,121.04,120.63,120.67,112394.0,105.8528,105.9228,105.564,105.599,112394.0
2017-03-23 13:30:00,120.7,120.94,120.66,120.86,107165.0,105.6253,105.8353,105.5903,105.7653,107165.0
2017-03-23 13:40:00,120.88,121.02,120.8,121.02,62526.0,105.7828,105.9053,105.7128,105.9053,62526.0
2017-03-23 13:50:00,120.99,121.24,120.96,121.07,99373.0,105.8791,106.0979,105.8528,105.9491,99373.0
2017-03-23 14:00:00,121.07,121.1,120.77,120.84,116054.0,105.9491,105.9753,105.6866,105.7478,116054.0
2017-03-23 14:10:00,120.82,121.02,120.78,120.87,131623.0,105.7303,105.9053,105.6953,105.7741,131623.0
2017-03-23 14:20:00,120.9,121.17,120.9,121.01,111429.0,105.8003,106.0366,105.8003,105.8966,111429.0
2017-03-23 14:30:00,121.02,121.12,120.93,121.08,82513.0,105.9053,105.9928,105.8266,105.9578,82513.0
2017-03-23 14:40:00,121.11,121.16,121.03,121.04,80674.0,105.9841,106.0278,105.9141,105.9228,80674.0
2017-03-23 14:50:00,121.03,121.15,120.94,120.94,99290.0,105.9141,106.0191,105.8353,105.8353,99290.0
2017-03-23 15:00:00,120.95,120.96,120.65,120.65,95061.0,105.8441,105.8528,105.5815,105.5815,95061.0
2017-03-23 15:10:00,120.68,120.77,120.6,120.7,144819.0,105.6078,105.6866,105.5378,105.6253,144819.0
2017-03-23 15:20:00,120.72,120.91,120.68,120.82,150561.0,105.6428,105.8091,105.6078,105.7303,150561.0
2017-03-23 15:30:00,120.82,121.0,120.71,120.97,169382.0,105.7303,105.8878,105.634,105.8616,169382.0
2017-03-23 15:40:00,120.96,120.96,120.54,120.64,195353.0,105.8528,105.8528,105.4853,105.5728,195353.0
2017-03-23 15:50:00,120.62,120.9,120.58,120.82,343038.0,105.5553,105.8003,105.5203,105.7303,343038.0
2017-03-24 09:30:00,120.78,121.31,120.77,121.0,97900.0,105.6953,106.1591,105.6866,105.8878,97900.0
2017-03-24 09:40:00,121.01,121.27,120.83,120.95,66868.0,105.8966,106.1241,105.7391,105.8441,66868.0
2017-03-24 09:50:00,120.98,120.99,120.06,120.09,82538.0,105.8703,105.8791,105.0652,105.0915,82538.0
2017-03-24 10:00:00,120.1,120.47,120.08,120.15,85831.0,105.1002,105.424,105.0827,105.144,85831.0
2017-03-24 10:10:00,120.15,120.25,119.83,120.0,85587.0,105.144,105.2315,104.864,105.0127,85587.0
2017-03-24 10:20:00,119.99,120.03,119.65,119.66,98571.0,105.004,105.039,104.7064,104.7152,98571.0
2017-03-24 10:30:00,119.66,120.18,119.56,120.15,139334.0,104.7152,105.1702,104.6277,105.144,139334.0
2017-03-24 10:40:00,120.15,120.16,119.75,119.78,71909.0,105.144,105.1527,104.7939,104.8202,71909.0
2017-03-24 10:50:00,119.79,119.98,119.63,119.9,113538.0,104.8289,104.9952,104.6889,104.9252,113538.0
2017-03-24 11:00:00,119.91,120.14,119.86,120.11,81100.0,104.934,105.1352,104.8902,105.109,81100.0
2017-03-24 11:10:00,120.09,120.12,119.97,120.08,46902.0,105.0915,105.1177,104.9865,105.0827,46902.0
2017-03-24 11:20:00,120.07,120.1,119.8,119.83,56593.0,105.074,105.1002,104.8377,104.864,56593.0
2017-03-24 11:30:00,119.82,119.83,119.52,119.58,61143.0,104.8552,104.864,104.5927,104.6452,61143.0
2017-03-24 11:40:00,119.59,119.71,119.53,119.61,65431.0,104.6539,104.7589,104.6014,104.6714,65431.0
2017-03-24 11:50:00,119.61,119.77,119.55,119.77,63782.0,104.6714,104.8114,104.6189,104.8114,63782.0
2017-03-24 12:00:00,119.77,119.96,119.67,119.76,73777.0,104.8114,104.9777,104.7239,104.8027,73777.0
2017-03-24 12:10:00,119.77,119.78,119.37,119.4,72385.0,104.8114,104.8202,104.4614,104.4877,72385.0
2017-03-24 12:20:00,119.44,119.62,119.35,119.57,53512.0,104.5227,104.6802,104.4439,104.6364,53512.0
2017-03-24 12:30:00,119.59,119.8,119.57,119.8,28315.0,104.6539,104.8377,104.6364,104.8377,28315.0
2017-03-24 12:40:00,119.81,119.94,119.71,119.87,63860.0,104.8465,104.9602,104.7589,104.899,63860.0
2017-03-24 12:50:00,119.87,119.99,119.8,119.9,54183.0,104.899,105.004,104.8377,104.9252,54183.0
2017-03-24 13:00:00,119.9,120.07,119.75,119.82,63520.0,104.9252,105.074,104.7939,104.8552,63520.0
2017-03-24 13:10:00,119.83,120.0,119.81,119.94,33727.0,104.864,105.0127,104.8465,104.9602,33727.0
2017-03-24 13:20:00,119.94,120.11,119.91,120.03,41383.0,104.9602,105.109,104.934,105.039,41383.0
2017-03-24 13:30:00,120.05,120.08,119.89,119.95,34267.0,105.0565,105.0827,104.9165,104.969,34267.0
2017-03-24 13:40:00,119.98,120.02,119.89,119.99,36467.0,104.9952,105.0302,104.9165,105.004,36467.0
2017-03-24 13:50:00,119.98,119.98,119.7,119.75,55070.0,104.9952,104.9952,104.7502,104.7939,55070.0
2017-03-24 14:00:00,119.74,119.88,119.42,119.49,69680.0,104.7852,104.9077,104.5052,104.5664,69680.0
2017-03-24 14:10:00,119.45,119.5,119.35,119.42,54777.0,104.5314,104.5752,104.4439,104.5052,54777.0
2017-03-24 14:20:00,119.43,119.48,119.32,119.38,64143.0,104.5139,104.5577,104.4176,104.4702,64143.0
2017-03-24 14:30:00,119.39,119.49,119.18,119.21,65343.0,104.4789,104.5664,104.2951,104.3214,65343.0
2017-03-24 14:40:00,119.21,119.35,119.13,119.19,52956.0,104.3214,104.4439,104.2514,104.3039,52956.0
2017-03-24 14:50:00,119.19,119.19,119.0,119.05,94172.0,104.3039,104.3039,104.1376,104.1814,94172.0
2017-03-24 15:00:00,119.06,119.08,118.84,118.97,77510.0,104.1901,104.2076,103.9976,104.1114,77510.0
2017-03-24 15:10:00,118.97,119.06,118.79,118.82,80553.0,104.1114,104.1901,103.9538,103.9801,80553.0
2017-03-24 15:20:00,118.84,119.02,118.75,118.93,128207.0,103.9976,104.1551,103.9188,104.0764,128207.0
2017-03-24 15:30:00,118.93,119.24,118.8,119.24,130623.0,104.0764,104.3476,103.9626,104.3476,130623.0
2017-03-24 15:40:00,119.26,119.38,118.8,118.94,196892.0,104.3651,104.4702,103.9626,104.0851,196892.0
2017-03-24 15:50:00,118.94,119.12,118.91,119.02,262716.0,104.0851,104.2426,104.0589,104.1551,262716.0
2017-03-27 09:30:00,118.73,118.78,118.3,118.62,127289.0,103.9013,103.9451,103.525,103.8051,127289.0
2017-03-27 09:40:00,118.61,119.32,118.55,119.22,135729.0,103.7963,104.4176,103.7438,104.3301,135729.0
2017-03-27 09:50:00,119.19,119.23,118.93,119.03,57582.0,104.3039,104.3389,104.0764,104.1639,57582.0
2017-03-27 10:00:00,119.03,119.03,118.69,118.73,62387.0,104.1639,104.1639,103.8663,103.9013,62387.0
2017-03-27 10:10:00,118.74,118.91,118.65,118.77,73969.0,103.9101,104.0589,103.8313,103.9363,73969.0
2017-03-27 10:20:00,118.76,118.96,118.67,118.81,65197.0,103.9276,104.1026,103.8488,103.9713,65197.0
2017-03-27 10:30:00,118.8,119.07,118.8,118.87,56055.0,103.9626,104.1989,103.9626,104.0239,56055.0
2017-03-27 10:40:00,118.85,119.16,118.84,119.02,71829.0,104.0063,104.2776,103.9976,104.1551,71829.0
2017-03-27 10:50:00,119.01,119.23,119.0,119.23,58091.0,104.1464,104.3389,104.1376,104.3389,58091.0
2017-03-27 11:00:00,119.22,119.4,119.16,119.16,86368.0,104.3301,104.4877,104.2776,104.2776,86368.0
2017-03-27 11:10:00,119.15,119.26,119.03,119.11,62271.0,104.2689,104.3651,104.1639,104.2339,62271.0
2017-03-27 11:20:00,119.12,119.3,119.08,119.3,94938.0,104.2426,104.4001,104.2076,104.4001,94938.0
2017-03-27 11:30:00,119.32,119.53,119.32,119.34,47636.0,104.4176,104.6014,104.4176,104.4352,47636.0
2017-03-27 11:40:00,119.35,119.44,119.24,119.28,35394.0,104.4439,104.5227,104.3476,104.3826,35394.0
2017-03-27 11:50:00,119.27,119.46,119.21,119.45,36082.0,104.3739,104.5402,104.3214,104.5314,36082.0
2017-03-27 12:00:00,119.46,119.5,119.34,119.44,30256.0,104.5402,104.5752,104.4352,104.5227,30256.0
2017-03-27 12:10:00,119.45,119.51,119.41,119.51,74231.0,104.5314,104.5839,104.4964,104.5839,74231.0
2017-03-27 12:20:00,119.5,119.61,119.46,119.5,114360.0,104.5752,104.6714,104.5402,104.5752,114360.0
2017-03-27 12:30:00,119.5,119.66,119.46,119.56,56745.0,104.5752,104.7152,104.5402,104.6277,56745.0
2017-03-27 12:40:00,119.55,119.69,119.52,119.63,46934.0,104.6189,104.7414,104.5927,104.6889,46934.0
2017-03-27 12:50:00,119.61,119.8,119.6,119.71,142852.0,104.6714,104.8377,104.6627,104.7589,142852.0
2017-03-27 13:00:00,119.7,119.79,119.66,119.69,47343.0,104.7502,104.8289,104.7152,104.7414,47343.0
2017-03-27 13:10:00,119.67,119.68,119.53,119.53,37762.0,104.7239,104.7327,104.6014,104.6014,37762.0
2017-03-27 13:20:00,119.53,119.63,119.49,119.6,62769.0,104.6014,104.6889,104.5664,104.6627,62769.0
2017-03-27 13:30:00,119.6,119.64,119.56,119.58,48331.0,104.6627,104.6977,104.6277,104.6452,48331.0
2017-03-27 13:40:00,119.58,119.62,119.42,119.53,41060.0,104.6452,104.6802,104.5052,104.6014,41060.0
2017-03-27 13:50:00,119.54,119.54,119.33,119.38,53831.0,104.6102,104.6102,104.4264,104.4702,53831.0
2017-03-27 14:00:00,119.38,119.5,119.37,119.39,38088.0,104.4702,104.5752,104.4614,104.4789,38088.0
2017-03-27 14:10:00,119.38,119.38,119.26,119.3,28698.0,104.4702,104.4702,104.3651,104.4001,28698.0
2017-03-27 14:20:00,119.3,119.3,119.14,119.24,48746.0,104.4001,104.4001,104.2601,104.3476,48746.0
2017-03-27 14:30:00,119.23,119.31,119.2,119.22,38489.0,104.3389,104.4089,104.3126,104.3301,38489.0
2017-03-27 14:40:00,119.2,119.4,119.2,119.36,39462.0,104.3126,104.4877,104.3126,104.4527,39462.0
2017-03-27 14:50:00,119.36,119.51,119.29,119.51,42031.0,104.4527,104.5839,104.3914,104.5839,42031.0
2017-03-27 15:00:00,119.5,119.59,119.45,119.47,36387.0,104.5752,104.6539,104.5314,104.5489,36387.0
2017-03-27 15:10:00,119.47,119.61,119.45,119.59,54993.0,104.5489,104.6714,104.5314,104.6539,54993.0
2017-03-27 15:20:00,119.58,119.66,119.51,119.52,101809.0,104.6452,104.7152,104.5839,104.5927,101809.0
2017-03-27 15:30:00,119.52,119.6,119.51,119.58,70408.0,104.5927,104.6627,104.5839,104.6452,70408.0
2017-03-27 15:40:00,119.57,119.58,119.48,119.5,69329.0,104.6364,104.6452,104.5577,104.5752,69329.0
2017-03-27 15:50:00,119.5,119.54,119.34,119.39,146189.0,104.5752,104.6102,104.4352,104.4789,146189.0
2017-03-28 09:30:00,119.74,120.1,119.44,119.5,156641.0,104.7852,105.1002,104.5227,104.5752,156641.0
2017-03-28 09:40:00,119.52,119.63,119.11,119.25,81167.0,104.5927,104.6889,104.2339,104.3564,81167.0
2017-03-28 09:50:00,119.27,119.42,119.01,119.38,109002.0,104.3739,104.5052,104.1464,104.4702,109002.0
2017-03-28 10:00:00,119.37,119.68,119.29,119.68,99624.0,104.4614,104.7327,104.3914,104.7327,99624.0
2017-03-28 10:10:00,119.68,119.79,119.44,119.46,97824.0,104.7327,104.8289,104.5227,104.5402,97824.0
2017-03-28 10:20:00,119.46,119.48,119.22,119.38,42078.0,104.5402,104.5577,104.3301,104.4702,42078.0
2017-03-28 10:30:00,119.4,120.04,119.34,120.02,145926.0,104.4877,105.0477,104.4352,105.0302,145926.0
2017-03-28 10:40:00,120.02,120.64,120.01,120.37,241976.0,105.0302,105.5728,105.0215,105.3365,241976.0
2017-03-28 10:50:00,120.35,120.84,120.09,120.39,176217.0,105.319,105.7478,105.0915,105.354,176217.0
2017-03-28 11:00:00,120.39,121.87,120.23,121.36,579137.0,105.354,106.6492,105.214,106.2029,579137.0
2017-03-28 11:10:00,121.36,121.56,120.54,121.09,428720.0,106.2029,106.3779,105.4853,105.9666,428720.0
2017-03-28 11:20:00,121.07,121.26,120.59,120.79,147123.0,105.9491,106.1154,105.529,105.7041,147123.0
2017-03-28 11:30:00,120.79,121.07,120.68,120.81,107078.0,105.7041,105.9491,105.6078,105.7216,107078.0
2017-03-28 11:40:00,120.81,121.06,120.79,121.06,71544.0,105.7216,105.9403,105.7041,105.9403,71544.0
2017-03-28 11:50:00,121.08,121.43,120.99,121.01,106761.0,105.9578,106.2641,105.8791,105.8966,106761.0
2017-03-28 12:00:00,121.0,121.05,120.9,121.02,42493.0,105.8878,105.9316,105.8003,105.9053,42493.0
2017-03-28 12:10:00,121.02,121.09,120.91,120.96,32692.0,105.9053,105.9666,105.8091,105.8528,32692.0
2017-03-28 12:20:00,120.96,121.0,120.9,120.95,24763.0,105.8528,105.8878,105.8003,105.8441,24763.0
2017-03-28 12:30:00,120.97,121.0,120.86,120.95,44315.0,105.8616,105.8878,105.7653,105.8441,44315.0
2017-03-28 12:40:00,120.95,121.14,120.92,121.11,32288.0,105.8441,106.0103,105.8178,105.9841,32288.0
2017-03-28 12:50:00,121.12,121.13,120.95,120.99,79005.0,105.9928,106.0016,105.8441,105.8791,79005.0
2017-03-28 13:00:00,121.0,121.24,120.93,121.21,48283.0,105.8878,106.0979,105.8266,106.0716,48283.0
2017-03-28 13:10:00,121.23,121.46,121.21,121.43,52959.0,106.0891,106.2904,106.0716,106.2641,52959.0
2017-03-28 13:20:00,121.44,121.6,121.38,121.51,115314.0,106.2729,106.4129,106.2204,106.3341,115314.0
2017-03-28 13:30:00,121.51,121.55,121.45,121.49,63259.0,106.3341,106.3691,106.2816,106.3166,63259.0
2017-03-28 13:40:00,121.5,121.83,121.49,121.83,50439.0,106.3254,106.6142,106.3166,106.6142,50439.0
2017-03-28 13:50:00,121.81,121.99,121.77,121.95,77018.0,106.5967,106.7542,106.5617,106.7192,77018.0
2017-03-28 14:00:00,121.96,122.09,121.91,122.06,79852.0,106.7279,106.8417,106.6842,106.8154,79852.0
2017-03-28 14:10:00,122.06,122.34,122.05,122.08,125488.0,106.8154,107.0605,106.8067,106.8329,125488.0
2017-03-28 14:20:00,122.08,122.16,121.87,121.9,80529.0,106.8329,106.903,106.6492,106.6754,80529.0
2017-03-28 14:30:00,121.89,121.89,121.57,121.76,81164.0,106.6667,106.6667,106.3866,106.5529,81164.0
2017-03-28 14:40:00,121.77,121.96,121.76,121.85,76838.0,106.5617,106.7279,106.5529,106.6317,76838.0
2017-03-28 14:50:00,121.89,121.99,121.86,121.92,66098.0,106.6667,106.7542,106.6404,106.6929,66098.0
2017-03-28 15:00:00,121.92,121.98,121.81,121.83,100199.0,106.6929,106.7454,106.5967,106.6142,100199.0
2017-03-28 15:10:00,121.82,121.92,121.75,121.77,64503.0,106.6054,106.6929,106.5442,106.5617,64503.0
2017-03-28 15:20:00,121.77,121.82,121.68,121.82,86275.0,106.5617,106.6054,106.4829,106.6054,86275.0
2017-03-28 15:30:00,121.82,121.83,121.66,121.78,92450.0,106.6054,106.6142,106.4654,106.5704,92450.0
2017-03-28 15:40:00,121.77,121.87,121.53,121.61,112782.0,106.5617,106.6492,106.3516,106.4216,112782.0
2017-03-28 15:50:00,121.61,121.62,121.3,121.32,336091.0,106.4216,106.4304,106.1504,106.1679,336091.0
2017-03-29 09:30:00,121.66,121.71,120.87,120.9,116547.0,106.4654,106.5092,105.7741,105.8003,116547.0
2017-03-29 09:40:00,120.94,121.03,120.46,120.53,51813.0,105.8353,105.9141,105.4153,105.4765,51813.0
2017-03-29 09:50:00,120.56,120.92,120.55,120.89,51584.0,105.5028,105.8178,105.494,105.7916,51584.0
2017-03-29 10:00:00,120.89,121.02,120.8,120.96,46206.0,105.7916,105.9053,105.7128,105.8528,46206.0
2017-03-29 10:10:00,120.97,121.11,120.68,120.81,78554.0,105.8616,105.9841,105.6078,105.7216,78554.0
2017-03-29 10:20:00,120.82,120.92,120.59,120.85,48646.0,105.7303,105.8178,105.529,105.7566,48646.0
2017-03-29 10:30:00,120.87,121.33,120.87,121.16,72968.0,105.7741,106.1766,105.7741,106.0278,72968.0
2017-03-29 10:40:00,121.15,121.15,120.94,120.97,35656.0,106.0191,106.0191,105.8353,105.8616,35656.0
2017-03-29 10:50:00,120.97,121.11,120.96,120.97,63265.0,105.8616,105.9841,105.8528,105.8616,63265.0
2017-03-29 11:00:00,120.96,120.97,120.77,120.81,54865.0,105.8528,105.8616,105.6866,105.7216,54865.0
2017-03-29 11:10:00,120.81,120.92,120.66,120.69,48153.0,105.7216,105.8178,105.5903,105.6165,48153.0
2017-03-29 11:20:00,120.7,120.8,120.53,120.58,42442.0,105.6253,105.7128,105.4765,105.5203,42442.0
2017-03-29 11:30:00,120.58,120.58,120.24,120.24,81457.0,105.5203,105.5203,105.2227,105.2227,81457.0
2017-03-29 11:40:00,120.22,120.37,120.21,120.27,32891.0,105.2052,105.3365,105.1965,105.249,32891.0
2017-03-29 11:50:00,120.26,120.3,120.15,120.3,45864.0,105.2402,105.2753,105.144,105.2753,45864.0
2017-03-29 12:00:00,120.31,120.34,120.2,120.22,29653.0,105.284,105.3103,105.1877,105.2052,29653.0
2017-03-29 12:10:00,120.24,120.45,120.24,120.44,84100.0,105.2227,105.4065,105.2227,105.3978,84100.0
2017-03-29 12:20:00,120.43,120.57,120.36,120.56,33383.0,105.389,105.5115,105.3278,105.5028,33383.0
2017-03-29 12:30:00,120.55,120.57,120.46,120.57,31365.0,105.494,105.5115,105.4153,105.5115,31365.0
2017-03-29 12:40:00,120.56,120.73,120.49,120.7,48037.0,105.5028,105.6515,105.4415,105.6253,48037.0
2017-03-29 12:50:00,120.7,120.82,120.66,120.79,51543.0,105.6253,105.7303,105.5903,105.7041,51543.0
2017-03-29 13:00:00,120.81,120.93,120.8,120.89,51691.0,105.7216,105.8266,105.7128,105.7916,51691.0
2017-03-29 13:10:00,120.9,121.05,120.85,121.0,44882.0,105.8003,105.9316,105.7566,105.8878,44882.0
2017-03-29 13:20:00,121.0,121.05,120.75,120.76,28328.0,105.8878,105.9316,105.6691,105.6778,28328.0
2017-03-29 13:30:00,120.76,120.82,120.66,120.78,27895.0,105.6778,105.7303,105.5903,105.6953,27895.0
2017-03-29 13:40:00,120.77,120.77,120.68,120.74,25591.0,105.6866,105.6866,105.6078,105.6603,25591.0
2017-03-29 13:50:00,120.73,120.85,120.73,120.81,35117.0,105.6515,105.7566,105.6515,105.7216,35117.0
2017-03-29 14:00:00,120.82,120.83,120.73,120.78,27994.0,105.7303,105.7391,105.6515,105.6953,27994.0
2017-03-29 14:10:00,120.78,120.81,120.76,120.8,23196.0,105.6953,105.7216,105.6778,105.7128,23196.0
2017-03-29 14:20:00,120.8,120.95,120.8,120.93,23451.0,105.7128,105.8441,105.7128,105.8266,23451.0
2017-03-29 14:30:00,120.91,120.95,120.81,120.85,42992.0,105.8091,105.8441,105.7216,105.7566,42992.0
2017-03-29 14:40:00,120.86,120.93,120.82,120.89,26724.0,105.7653,105.8266,105.7303,105.7916,26724.0
2017-03-29 14:50:00,120.91,120.99,120.88,120.95,21700.0,105.8091,105.8791,105.7828,105.8441,21700.0
2017-03-29 15:00:00,120.96,121.09,120.92,121.08,32354.0,105.8528,105.9666,105.8178,105.9578,32354.0
2017-03-29 15:10:00,121.08,121.1,120.95,121.03,49176.0,105.9578,105.9753,105.8441,105.9141,49176.0
2017-03-29 15:20:00,121.03,121.12,120.99,121.03,29166.0,105.9141,105.9928,105.8791,105.9141,29166.0
2017-03-29 15:30:00,121.04,121.14,121.03,121.11,57330.0,105.9228,106.0103,105.9141,105.9841,57330.0
2017-03-29 15:40:00,121.11,121.15,120.97,121.0,58527.0,105.9841,106.0191,105.8616,105.8878,58527.0
2017-03-29 15:50:00,120.97,121.02,120.89,121.0,118856.0,105.8616,105.9053,105.7916,105.8878,118856.0
2017-03-30 09:30:00,120.89,121.0,120.28,120.59,64694.0,105.7916,105.8878,105.2578,105.529,64694.0
2017-03-30 09:40:00,120.62,120.78,120.46,120.53,27063.0,105.5553,105.6953,105.4153,105.4765,27063.0
2017-03-30 09:50:00,120.54,120.55,120.32,120.44,51174.0,105.4853,105.494,105.2928,105.3978,51174.0
2017-03-30 10:00:00,120.44,120.77,120.41,120.69,33307.0,105.3978,105.6866,105.3715,105.6165,33307.0
2017-03-30 10:10:00,120.66,120.71,120.5,120.58,19361.0,105.5903,105.634,105.4503,105.5203,19361.0
2017-03-30 10:20:00,120.59,120.6,120.4,120.44,18266.0,105.529,105.5378,105.3628,105.3978,18266.0
2017-03-30 10:30:00,120.46,120.52,120.31,120.44,27807.0,105.4153,105.4678,105.284,105.3978,27807.0
2017-03-30 10:40:00,120.46,120.53,120.37,120.47,46165.0,105.4153,105.4765,105.3365,105.424,46165.0
2017-03-30 10:50:00,120.45,120.51,120.33,120.39,43439.0,105.4065,105.459,105.3015,105.354,43439.0
2017-03-30 11:00:00,120.42,120.42,120.2,120.2,59975.0,105.3803,105.3803,105.1877,105.1877,59975.0
2017-03-30 11:10:00,120.21,120.26,120.08,120.17,50549.0,105.1965,105.2402,105.0827,105.1615,50549.0
2017-03-30 11:20:00,120.19,120.22,120.05,120.18,81971.0,105.179,105.2052,105.0565,105.1702,81971.0
2017-03-30 11:30:00,120.19,120.57,120.12,120.5,71697.0,105.179,105.5115,105.1177,105.4503,71697.0
2017-03-30 11:40:00,120.47,120.5,120.13,120.16,46851.0,105.424,105.4503,105.1265,105.1527,46851.0
2017-03-30 11:50:00,120.15,120.28,120.06,120.27,52357.0,105.144,105.2578,105.0652,105.249,52357.0
2017-03-30 12:00:00,120.26,120.32,120.21,120.32,24059.0,105.2402,105.2928,105.1965,105.2928,24059.0
2017-03-30 12:10:00,120.32,120.32,120.23,120.29,21267.0,105.2928,105.2928,105.214,105.2665,21267.0
2017-03-30 12:20:00,120.31,120.33,120.22,120.31,21721.0,105.284,105.3015,105.2052,105.284,21721.0
2017-03-30 12:30:00,120.3,120.33,120.15,120.15,20458.0,105.2753,105.3015,105.144,105.144,20458.0
2017-03-30 12:40:00,120.15,120.22,120.12,120.22,25480.0,105.144,105.2052,105.1177,105.2052,25480.0
2017-03-30 12:50:00,120.21,120.26,120.15,120.26,18455.0,105.1965,105.2402,105.144,105.2402,18455.0
2017-03-30 13:00:00,120.27,120.38,120.27,120.36,24903.0,105.249,105.3453,105.249,105.3278,24903.0
2017-03-30 13:10:00,120.38,120.43,120.31,120.32,17620.0,105.3453,105.389,105.284,105.2928,17620.0
2017-03-30 13:20:00,120.31,120.36,120.3,120.31,27313.0,105.284,105.3278,105.2753,105.284,27313.0
2017-03-30 13:30:00,120.3,120.34,120.2,120.33,31059.0,105.2753,105.3103,105.1877,105.3015,31059.0
2017-03-30 13:40:00,120.34,120.38,120.3,120.32,27231.0,105.3103,105.3453,105.2753,105.2928,27231.0
2017-03-30 13:50:00,120.31,120.32,120.27,120.28,24613.0,105.284,105.2928,105.249,105.2578,24613.0
2017-03-30 14:00:00,120.28,120.43,120.28,120.43,27811.0,105.2578,105.389,105.2578,105.389,27811.0
2017-03-30 14:10:00,120.42,120.56,120.4,120.55,24766.0,105.3803,105.5028,105.3628,105.494,24766.0
2017-03-30 14:20:00,120.55,120.67,120.48,120.66,33169.0,105.494,105.599,105.4328,105.5903,33169.0
2017-03-30 14:30:00,120.65,120.74,120.52,120.52,43284.0,105.5815,105.6603,105.4678,105.4678,43284.0
2017-03-30 14:40:00,120.52,120.53,120.39,120.49,34174.0,105.4678,105.4765,105.354,105.4415,34174.0
2017-03-30 14:50:00,120.49,120.55,120.43,120.46,38026.0,105.4415,105.494,105.389,105.4153,38026.0
2017-03-30 15:00:00,120.48,120.52,120.47,120.5,35371.0,105.4328,105.4678,105.424,105.4503,35371.0
2017-03-30 15:10:00,120.49,120.58,120.47,120.56,35489.0,105.4415,105.5203,105.424,105.5028,35489.0
2017-03-30 15:20:00,120.55,120.65,120.54,120.61,44951.0,105.494,105.5815,105.4853,105.5465,44951.0
2017-03-30 15:30:00,120.61,120.63,120.55,120.63,42798.0,105.5465,105.564,105.494,105.564,42798.0
2017-03-30 15:40:00,120.63,120.63,120.48,120.51,66860.0,105.564,105.564,105.4328,105.459,66860.0
2017-03-30 15:50:00,120.51,120.67,120.42,120.54,155379.0,105.459,105.599,105.3803,105.4853,155379.0
2017-03-31 09:30:00,120.71,120.86,120.43,120.67,80295.0,105.634,105.7653,105.389,105.599,80295.0
2017-03-31 09:40:00,120.67,120.84,120.5,120.81,27074.0,105.599,105.7478,105.4503,105.7216,27074.0
2017-03-31 09:50:00,120.8,121.07,120.79,120.97,39304.0,105.7128,105.9491,105.7041,105.8616,39304.0
2017-03-31 10:00:00,120.98,121.21,120.95,121.2,17625.0,105.8703,106.0716,105.8441,106.0628,17625.0
2017-03-31 10:10:00,121.21,121.21,121.01,121.01,21582.0,106.0716,106.0716,105.8966,105.8966,21582.0
2017-03-31 10:20:00,121.0,121.03,120.76,120.78,36556.0,105.8878,105.9141,105.6778,105.6953,36556.0
2017-03-31 10:30:00,120.78,120.92,120.77,120.86,40647.0,105.6953,105.8178,105.6866,105.7653,40647.0
2017-03-31 10:40:00,120.89,121.02,120.89,120.99,35292.0,105.7916,105.9053,105.7916,105.8791,35292.0
2017-03-31 10:50:00,120.98,120.99,120.55,120.58,61150.0,105.8703,105.8791,105.494,105.5203,61150.0
2017-03-31 11:00:00,120.57,120.66,120.54,120.62,98997.0,105.5115,105.5903,105.4853,105.5553,98997.0
2017-03-31 11:10:00,120.64,120.75,120.53,120.57,35486.0,105.5728,105.6691,105.4765,105.5115,35486.0
2017-03-31 11:20:00,120.58,120.67,120.54,120.6,25379.0,105.5203,105.599,105.4853,105.5378,25379.0
2017-03-31 11:30:00,120.6,120.61,120.54,120.55,21432.0,105.5378,105.5465,105.4853,105.494,21432.0
2017-03-31 11:40:00,120.55,120.6,120.54,120.56,19880.0,105.494,105.5378,105.4853,105.5028,19880.0
2017-03-31 11:50:00,120.56,120.6,120.5,120.56,43349.0,105.5028,105.5378,105.4503,105.5028,43349.0
2017-03-31 12:00:00,120.6,120.61,120.54,120.58,10236.0,105.5378,105.5465,105.4853,105.5203,10236.0
2017-03-31 12:10:00,120.58,120.63,120.56,120.57,24186.0,105.5203,105.564,105.5028,105.5115,24186.0
2017-03-31 12:20:00,120.58,120.61,120.5,120.52,16807.0,105.5203,105.5465,105.4503,105.4678,16807.0
2017-03-31 12:30:00,120.52,120.53,120.48,120.52,21937.0,105.4678,105.4765,105.4328,105.4678,21937.0
2017-03-31 12:40:00,120.52,120.63,120.52,120.53,18277.0,105.4678,105.564,105.4678,105.4765,18277.0
2017-03-31 12:50:00,120.52,120.54,120.41,120.47,19574.0,105.4678,105.4853,105.3715,105.424,19574.0
2017-03-31 13:00:00,120.47,120.49,120.36,120.46,33404.0,105.424,105.4415,105.3278,105.4153,33404.0
2017-03-31 13:10:00,120.46,120.54,120.46,120.54,11045.0,105.4153,105.4853,105.4153,105.4853,11045.0
2017-03-31 13:20:00,120.54,120.58,120.48,120.58,23170.0,105.4853,105.5203,105.4328,105.5203,23170.0
2017-03-31 13:30:00,120.58,120.59,120.47,120.48,15925.0,105.5203,105.529,105.424,105.4328,15925.0
2017-03-31 13:40:00,120.48,120.5,120.3,120.33,34315.0,105.4328,105.4503,105.2753,105.3015,34315.0
2017-03-31 13:50:00,120.31,120.34,120.22,120.28,29709.0,105.284,105.3103,105.2052,105.2578,29709.0
2017-03-31 14:00:00,120.29,120.29,120.17,120.23,27210.0,105.2665,105.2665,105.1615,105.214,27210.0
2017-03-31 14:10:00,120.26,120.26,120.08,120.19,32302.0,105.2402,105.2402,105.0827,105.179,32302.0
2017-03-31 14:20:00,120.17,120.27,120.16,120.26,23089.0,105.1615,105.249,105.1527,105.2402,23089.0
2017-03-31 14:30:00,120.26,120.35,120.24,120.28,32457.0,105.2402,105.319,105.2227,105.2578,32457.0
2017-03-31 14:40:00,120.25,120.3,120.22,120.25,23254.0,105.2315,105.2753,105.2052,105.2315,23254.0
2017-03-31 14:50:00,120.27,120.27,120.19,120.2,22955.0,105.249,105.249,105.179,105.1877,22955.0
2017-03-31 15:00:00,120.2,120.33,120.19,120.27,31518.0,105.1877,105.3015,105.179,105.249,31518.0
2017-03-31 15:10:00,120.27,120.34,120.24,120.26,34165.0,105.249,105.3103,105.2227,105.2402,34165.0
2017-03-31 15:20:00,120.26,120.31,120.22,120.23,33420.0,105.2402,105.284,105.2052,105.214,33420.0
2017-03-31 15:30:00,120.23,120.36,120.22,120.28,68664.0,105.214,105.3278,105.2052,105.2578,68664.0
2017-03-31 15:40:00,120.28,120.3,120.02,120.1,74487.0,105.2578,105.2753,105.0302,105.1002,74487.0
2017-03-31 15:50:00,120.09,120.11,119.85,119.88,190869.0,105.0915,105.109,104.8815,104.9077,190869.0
2017-04-03 09:30:00,117.94,118.07,117.0,117.21,364874.0,103.21,103.3238,102.3874,102.5712,364874.0
2017-04-03 09:40:00,117.21,118.09,117.2,117.9,205183.0,102.5712,103.3413,102.5624,103.175,205183.0
2017-04-03 09:50:00,117.9,118.16,117.81,118.04,147969.0,103.175,103.4025,103.0962,103.2975,147969.0
2017-04-03 10:00:00,118.04,118.17,117.81,117.92,185479.0,103.2975,103.4113,103.0962,103.1925,185479.0
2017-04-03 10:10:00,117.92,118.12,117.75,118.0,152830.0,103.1925,103.3675,103.0437,103.2625,152830.0
2017-04-03 10:20:00,118.0,118.14,117.83,118.06,72513.0,103.2625,103.385,103.1137,103.315,72513.0
2017-04-03 10:30:00,118.08,118.08,117.6,117.73,79864.0,103.3325,103.3325,102.9125,103.0262,79864.0
2017-04-03 10:40:00,117.74,117.74,117.5,117.59,52165.0,103.035,103.035,102.825,102.9037,52165.0
2017-04-03 10:50:00,117.57,117.6,117.38,117.44,87674.0,102.8862,102.9125,102.7199,102.7725,87674.0
2017-04-03 11:00:00,117.43,117.48,117.15,117.25,95698.0,102.7637,102.8075,102.5187,102.6062,95698.0
2017-04-03 11:10:00,117.27,117.41,117.26,117.34,75492.0,102.6237,102.7462,102.6149,102.6849,75492.0
2017-04-03 11:20:00,117.34,117.35,117.21,117.31,51104.0,102.6849,102.6937,102.5712,102.6587,51104.0
2017-04-03 11:30:00,117.3,117.62,117.3,117.57,60724.0,102.6499,102.93,102.6499,102.8862,60724.0
2017-04-03 11:40:00,117.56,117.57,117.36,117.38,48171.0,102.8775,102.8862,102.7024,102.7199,48171.0
2017-04-03 11:50:00,117.4,117.4,117.26,117.32,40753.0,102.7374,102.7374,102.6149,102.6674,40753.0
2017-04-03 12:00:00,117.32,117.32,117.09,117.25,52153.0,102.6674,102.6674,102.4662,102.6062,52153.0
2017-04-03 12:10:00,117.25,117.46,117.24,117.38,59415.0,102.6062,102.79,102.5974,102.7199,59415.0
2017-04-03 12:20:00,117.4,117.61,117.38,117.57,57637.0,102.7374,102.9212,102.7199,102.8862,57637.0
2017-04-03 12:30:00,117.57,117.62,117.38,117.4,33493.0,102.8862,102.93,102.7199,102.7374,33493.0
2017-04-03 12:40:00,117.42,117.56,117.4,117.49,32409.0,102.7549,102.8775,102.7374,102.8162,32409.0
2017-04-03 12:50:00,117.52,117.55,117.41,117.55,14637.0,102.8425,102.8687,102.7462,102.8687,14637.0
2017-04-03 13:00:00,117.54,117.55,117.44,117.46,18443.0,102.86,102.8687,102.7725,102.79,18443.0
2017-04-03 13:10:00,117.46,117.55,117.44,117.44,15586.0,102.79,102.8687,102.7725,102.7725,15586.0
2017-04-03 13:20:00,117.44,117.44,117.31,117.38,27833.0,102.7725,102.7725,102.6587,102.7199,27833.0
2017-04-03 13:30:00,117.39,117.4,117.22,117.28,27708.0,102.7287,102.7374,102.5799,102.6324,27708.0
2017-04-03 13:40:00,117.27,117.36,117.2,117.34,42837.0,102.6237,102.7024,102.5624,102.6849,42837.0
2017-04-03 13:50:00,117.33,117.51,117.33,117.51,49582.0,102.6762,102.8337,102.6762,102.8337,49582.0
2017-04-03 14:00:00,117.5,117.55,117.4,117.48,32847.0,102.825,102.8687,102.7374,102.8075,32847.0
2017-04-03 14:10:00,117.47,117.52,117.22,117.26,46581.0,102.7987,102.8425,102.5799,102.6149,46581.0
2017-04-03 14:20:00,117.26,117.45,117.2,117.4,69148.0,102.6149,102.7812,102.5624,102.7374,69148.0
2017-04-03 14:30:00,117.41,117.48,117.3,117.37,54157.0,102.7462,102.8075,102.6499,102.7112,54157.0
2017-04-03 14:40:00,117.37,117.49,117.35,117.44,51848.0,102.7112,102.8162,102.6937,102.7725,51848.0
2017-04-03 14:50:00,117.44,117.5,117.38,117.49,45930.0,102.7725,102.825,102.7199,102.8162,45930.0
2017-04-03 15:00:00,117.49,117.56,117.3,117.36,90436.0,102.8162,102.8775,102.6499,102.7024,90436.0
2017-04-03 15:10:00,117.37,117.59,117.36,117.5,52560.0,102.7112,102.9037,102.7024,102.825,52560.0
2017-04-03 15:20:00,117.5,117.66,117.47,117.63,61631.0,102.825,102.965,102.7987,102.9387,61631.0
2017-04-03 15:30:00,117.62,117.62,117.46,117.48,90040.0,102.93,102.93,102.79,102.8075,90040.0
2017-04-03 15:40:00,117.47,117.53,117.4,117.51,125165.0,102.7987,102.8512,102.7374,102.8337,125165.0
2017-04-03 15:50:00,117.51,117.84,117.48,117.64,279325.0,102.8337,103.1225,102.8075,102.9475,279325.0
2017-04-04 09:30:00,117.28,117.93,117.28,117.59,76534.0,102.6324,103.2013,102.6324,102.9037,76534.0
2017-04-04 09:40:00,117.54,117.79,117.51,117.53,45890.0,102.86,103.0787,102.8337,102.8512,45890.0
2017-04-04 09:50:00,117.52,117.6,117.44,117.54,25894.0,102.8425,102.9125,102.7725,102.86,25894.0
2017-04-04 10:00:00,117.54,117.64,117.29,117.62,45367.0,102.86,102.9475,102.6412,102.93,45367.0
2017-04-04 10:10:00,117.6,117.7,117.42,117.45,37810.0,102.9125,103.0,102.7549,102.7812,37810.0
2017-04-04 10:20:00,117.45,117.55,117.31,117.47,71702.0,102.7812,102.8687,102.6587,102.7987,71702.0
2017-04-04 10:30:00,117.48,117.6,117.4,117.4,45246.0,102.8075,102.9125,102.7374,102.7374,45246.0
2017-04-04 10:40:00,117.42,117.57,117.37,117.47,50467.0,102.7549,102.8862,102.7112,102.7987,50467.0
2017-04-04 10:50:00,117.46,117.64,117.44,117.52,28179.0,102.79,102.9475,102.7725,102.8425,28179.0
2017-04-04 11:00:00,117.51,117.55,117.32,117.4,35790.0,102.8337,102.8687,102.6674,102.7374,35790.0
2017-04-04 11:10:00,117.41,117.68,117.4,117.68,29310.0,102.7462,102.9825,102.7374,102.9825,29310.0
2017-04-04 11:20:00,117.68,117.71,117.6,117.62,56491.0,102.9825,103.0087,102.9125,102.93,56491.0
2017-04-04 11:30:00,117.64,117.81,117.56,117.79,15638.0,102.9475,103.0962,102.8775,103.0787,15638.0
2017-04-04 11:40:00,117.82,117.87,117.79,117.84,17406.0,103.105,103.1487,103.0787,103.1225,17406.0
2017-04-04 11:50:00,117.88,117.89,117.74,117.76,23555.0,103.1575,103.1662,103.035,103.0525,23555.0
2017-04-04 12:00:00,117.75,117.78,117.65,117.67,11700.0,103.0437,103.07,102.9562,102.9737,11700.0
2017-04-04 12:10:00,117.69,117.72,117.61,117.72,21076.0,102.9912,103.0175,102.9212,103.0175,21076.0
2017-04-04 12:20:00,117.71,117.71,117.58,117.6,14859.0,103.0087,103.0087,102.895,102.9125,14859.0
2017-04-04 12:30:00,117.6,117.75,117.56,117.75,38295.0,102.9125,103.0437,102.8775,103.0437,38295.0
2017-04-04 12:40:00,117.75,117.76,117.69,117.7,21900.0,103.0437,103.0525,102.9912,103.0,21900.0
2017-04-04 12:50:00,117.71,117.73,117.61,117.65,14830.0,103.0087,103.0262,102.9212,102.9562,14830.0
2017-04-04 13:00:00,117.63,117.66,117.54,117.66,15181.0,102.9387,102.965,102.86,102.965,15181.0
2017-04-04 13:10:00,117.66,117.71,117.64,117.71,16312.0,102.965,103.0087,102.9475,103.0087,16312.0
2017-04-04 13:20:00,117.69,117.69,117.65,117.65,7103.0,102.9912,102.9912,102.9562,102.9562,7103.0
2017-04-04 13:30:00,117.65,117.72,117.64,117.71,16755.0,102.9562,103.0175,102.9475,103.0087,16755.0
2017-04-04 13:40:00,117.72,117.82,117.71,117.79,31941.0,103.0175,103.105,103.0087,103.0787,31941.0
2017-04-04 13:50:00,117.78,117.89,117.76,117.89,13900.0,103.07,103.1662,103.0525,103.1662,13900.0
2017-04-04 14:00:00,117.88,117.95,117.87,117.9,21644.0,103.1575,103.2188,103.1487,103.175,21644.0
2017-04-04 14:10:00,117.92,117.96,117.85,117.94,17018.0,103.1925,103.2275,103.1312,103.21,17018.0
2017-04-04 14:20:00,117.93,117.98,117.89,117.95,19244.0,103.2013,103.245,103.1662,103.2188,19244.0
2017-04-04 14:30:00,117.95,117.98,117.92,117.96,18416.0,103.2188,103.245,103.1925,103.2275,18416.0
2017-04-04 14:40:00,117.95,118.01,117.95,117.99,33425.0,103.2188,103.2713,103.2188,103.2538,33425.0
2017-04-04 14:50:00,117.99,118.0,117.97,117.97,53010.0,103.2538,103.2625,103.2363,103.2363,53010.0
2017-04-04 15:00:00,117.97,117.97,117.88,117.88,26550.0,103.2363,103.2363,103.1575,103.1575,26550.0
2017-04-04 15:10:00,117.88,117.94,117.83,117.84,26856.0,103.1575,103.21,103.1137,103.1225,26856.0
2017-04-04 15:20:00,117.84,117.85,117.77,117.82,32193.0,103.1225,103.1312,103.0612,103.105,32193.0
2017-04-04 15:30:00,117.83,117.95,117.82,117.92,39176.0,103.1137,103.2188,103.105,103.1925,39176.0
2017-04-04 15:40:00,117.91,118.01,117.88,117.99,62867.0,103.1838,103.2713,103.1575,103.2538,62867.0
2017-04-04 15:50:00,118.01,118.07,117.94,118.02,118964.0,103.2713,103.3238,103.21,103.28,118964.0
2017-04-05 09:30:00,118.32,118.58,118.2,118.46,81088.0,103.5425,103.7701,103.4375,103.6651,81088.0
2017-04-05 09:40:00,118.45,118.55,118.24,118.26,46702.0,103.6563,103.7438,103.4725,103.49,46702.0
2017-04-05 09:50:00,118.3,118.54,118.25,118.52,30799.0,103.525,103.7351,103.4813,103.7176,30799.0
2017-04-05 10:00:00,118.5,118.75,118.48,118.5,42211.0,103.7001,103.9188,103.6826,103.7001,42211.0
2017-04-05 10:10:00,118.53,118.79,118.53,118.68,53333.0,103.7263,103.9538,103.7263,103.8576,53333.0
2017-04-05 10:20:00,118.67,118.9,118.67,118.84,23072.0,103.8488,104.0501,103.8488,103.9976,23072.0
2017-04-05 10:30:00,118.83,118.88,118.74,118.88,16018.0,103.9888,104.0326,103.9101,104.0326,16018.0
2017-04-05 10:40:00,118.88,118.9,118.78,118.85,22786.0,104.0326,104.0501,103.9451,104.0063,22786.0
2017-04-05 10:50:00,118.84,118.84,118.56,118.6,59029.0,103.9976,103.9976,103.7526,103.7876,59029.0
2017-04-05 11:00:00,118.61,118.62,118.23,118.32,56134.0,103.7963,103.8051,103.4638,103.5425,56134.0
2017-04-05 11:10:00,118.33,118.48,118.33,118.46,25620.0,103.5513,103.6826,103.5513,103.6651,25620.0
2017-04-05 11:20:00,118.48,118.48,118.17,118.2,22064.0,103.6826,103.6826,103.4113,103.4375,22064.0
2017-04-05 11:30:00,118.19,118.37,118.13,118.37,43750.0,103.4288,103.5863,103.3763,103.5863,43750.0
2017-04-05 11:40:00,118.36,118.59,118.35,118.48,26306.0,103.5775,103.7788,103.5688,103.6826,26306.0
2017-04-05 11:50:00,118.49,118.53,118.37,118.4,15313.0,103.6913,103.7263,103.5863,103.6126,15313.0
2017-04-05 12:00:00,118.4,118.52,118.4,118.48,14798.0,103.6126,103.7176,103.6126,103.6826,14798.0
2017-04-05 12:10:00,118.46,118.65,118.45,118.65,20386.0,103.6651,103.8313,103.6563,103.8313,20386.0
2017-04-05 12:20:00,118.65,118.74,118.63,118.7,26433.0,103.8313,103.9101,103.8138,103.8751,26433.0
2017-04-05 12:30:00,118.67,118.76,118.66,118.66,22310.0,103.8488,103.9276,103.8401,103.8401,22310.0
2017-04-05 12:40:00,118.65,118.78,118.62,118.78,31118.0,103.8313,103.9451,103.8051,103.9451,31118.0
2017-04-05 12:50:00,118.78,118.87,118.78,118.83,22170.0,103.9451,104.0239,103.9451,103.9888,22170.0
2017-04-05 13:00:00,118.84,118.94,118.78,118.92,24408.0,103.9976,104.0851,103.9451,104.0676,24408.0
2017-04-05 13:10:00,118.93,118.97,118.9,118.95,17404.0,104.0764,104.1114,104.0501,104.0939,17404.0
2017-04-05 13:20:00,118.95,119.09,118.95,119.07,38195.0,104.0939,104.2164,104.0939,104.1989,38195.0
2017-04-05 13:30:00,119.05,119.08,118.92,118.92,22333.0,104.1814,104.2076,104.0676,104.0676,22333.0
2017-04-05 13:40:00,118.91,118.92,118.82,118.82,20174.0,104.0589,104.0676,103.9801,103.9801,20174.0
2017-04-05 13:50:00,118.84,118.87,118.74,118.84,25870.0,103.9976,104.0239,103.9101,103.9976,25870.0
2017-04-05 14:00:00,118.8,118.88,118.64,118.83,22233.0,103.9626,104.0326,103.8226,103.9888,22233.0
2017-04-05 14:10:00,118.86,118.93,118.77,118.78,18515.0,104.0151,104.0764,103.9363,103.9451,18515.0
2017-04-05 14:20:00,118.74,118.84,118.64,118.77,21221.0,103.9101,103.9976,103.8226,103.9363,21221.0
2017-04-05 14:30:00,118.76,118.83,118.54,118.6,21033.0,103.9276,103.9888,103.7351,103.7876,21033.0
2017-04-05 14:40:00,118.6,118.66,118.5,118.56,18725.0,103.7876,103.8401,103.7001,103.7526,18725.0
2017-04-05 14:50:00,118.57,118.57,118.29,118.36,20132.0,103.7613,103.7613,103.5163,103.5775,20132.0
2017-04-05 15:00:00,118.35,118.44,118.31,118.34,32084.0,103.5688,103.6476,103.5338,103.56,32084.0
2017-04-05 15:10:00,118.34,118.37,118.08,118.15,27101.0,103.56,103.5863,103.3325,103.3938,27101.0
2017-04-05 15:20:00,118.17,118.17,117.69,117.91,34743.0,103.4113,103.4113,102.9912,103.1838,34743.0
2017-04-05 15:30:00,117.89,117.89,117.49,117.85,51072.0,103.1662,103.1662,102.8162,103.1312,51072.0
2017-04-05 15:40:00,117.86,117.88,117.62,117.63,63627.0,103.14,103.1575,102.93,102.9387,63627.0
2017-04-05 15:50:00,117.61,117.95,117.56,117.64,129721.0,102.9212,103.2188,102.8775,102.9475,129721.0
2017-04-06 09:30:00,117.68,117.93,117.5,117.53,86858.0,102.9825,103.2013,102.825,102.8512,86858.0
2017-04-06 09:40:00,117.55,117.84,117.36,117.38,30430.0,102.8687,103.1225,102.7024,102.7199,30430.0
2017-04-06 09:50:00,117.38,117.68,117.35,117.64,20503.0,102.7199,102.9825,102.6937,102.9475,20503.0
2017-04-06 10:00:00,117.66,117.71,117.55,117.55,25203.0,102.965,103.0087,102.8687,102.8687,25203.0
2017-04-06 10:10:00,117.56,117.64,117.34,117.36,14729.0,102.8775,102.9475,102.6849,102.7024,14729.0
2017-04-06 10:20:00,117.39,117.47,117.21,117.35,28416.0,102.7287,102.7987,102.5712,102.6937,28416.0
2017-04-06 10:30:00,117.36,117.37,117.25,117.28,15042.0,102.7024,102.7112,102.6062,102.6324,15042.0
2017-04-06 10:40:00,117.25,117.25,117.01,117.13,27379.0,102.6062,102.6062,102.3962,102.5012,27379.0
2017-04-06 10:50:00,117.13,117.13,116.84,116.9,69368.0,102.5012,102.5012,102.2474,102.2999,69368.0
2017-04-06 11:00:00,116.9,117.02,116.83,116.87,53236.0,102.2999,102.4049,102.2386,102.2736,53236.0
2017-04-06 11:10:00,116.9,117.04,116.85,116.98,38811.0,102.2999,102.4224,102.2561,102.3699,38811.0
2017-04-06 11:20:00,116.97,117.14,116.94,117.07,42711.0,102.3612,102.5099,102.3349,102.4487,42711.0
2017-04-06 11:30:00,117.08,117.32,117.07,117.28,22540.0,102.4574,102.6674,102.4487,102.6324,22540.0
2017-04-06 11:40:00,117.28,117.38,117.23,117.34,14205.0,102.6324,102.7199,102.5887,102.6849,14205.0
2017-04-06 11:50:00,117.34,117.39,117.29,117.32,27419.0,102.6849,102.7287,102.6412,102.6674,27419.0
2017-04-06 12:00:00,117.32,117.36,117.2,117.24,22998.0,102.6674,102.7024,102.5624,102.5974,22998.0
2017-04-06 12:10:00,117.26,117.3,117.2,117.28,13566.0,102.6149,102.6499,102.5624,102.6324,13566.0
2017-04-06 12:20:00,117.28,117.34,117.25,117.3,9359.0,102.6324,102.6849,102.6062,102.6499,9359.0
2017-04-06 12:30:00,117.29,117.33,117.08,117.13,20596.0,102.6412,102.6762,102.4574,102.5012,20596.0
2017-04-06 12:40:00,117.13,117.15,117.0,117.08,13798.0,102.5012,102.5187,102.3874,102.4574,13798.0
2017-04-06 12:50:00,117.08,117.12,117.02,117.02,16437.0,102.4574,102.4924,102.4049,102.4049,16437.0
2017-04-06 13:00:00,117.06,117.24,117.02,117.18,19194.0,102.4399,102.5974,102.4049,102.5449,19194.0
2017-04-06 13:10:00,117.21,117.37,117.17,117.37,14599.0,102.5712,102.7112,102.5362,102.7112,14599.0
2017-04-06 13:20:00,117.36,117.39,117.27,117.32,19055.0,102.7024,102.7287,102.6237,102.6674,19055.0
2017-04-06 13:30:00,117.33,117.34,117.22,117.23,20704.0,102.6762,102.6849,102.5799,102.5887,20704.0
2017-04-06 13:40:00,117.25,117.26,117.2,117.24,18298.0,102.6062,102.6149,102.5624,102.5974,18298.0
2017-04-06 13:50:00,117.23,117.26,117.09,117.11,24365.0,102.5887,102.6149,102.4662,102.4837,24365.0
2017-04-06 14:00:00,117.11,117.23,117.11,117.18,31824.0,102.4837,102.5887,102.4837,102.5449,31824.0
2017-04-06 14:10:00,117.16,117.18,117.05,117.13,44266.0,102.5274,102.5449,102.4312,102.5012,44266.0
2017-04-06 14:20:00,117.12,117.21,117.09,117.12,32563.0,102.4924,102.5712,102.4662,102.4924,32563.0
2017-04-06 14:30:00,117.13,117.23,117.11,117.17,23856.0,102.5012,102.5887,102.4837,102.5362,23856.0
2017-04-06 14:40:00,117.17,117.23,116.95,117.0,29249.0,102.5362,102.5887,102.3436,102.3874,29249.0
2017-04-06 14:50:00,117.0,117.06,116.87,116.91,20198.0,102.3874,102.4399,102.2736,102.3086,20198.0
2017-04-06 15:00:00,116.95,117.11,116.85,117.07,35937.0,102.3436,102.4837,102.2561,102.4487,35937.0
2017-04-06 15:10:00,117.07,117.14,117.04,117.07,24930.0,102.4487,102.5099,102.4224,102.4487,24930.0
2017-04-06 15:20:00,117.06,117.09,116.99,117.01,31761.0,102.4399,102.4662,102.3787,102.3962,31761.0
2017-04-06 15:30:00,116.99,117.02,116.87,117.0,46212.0,102.3787,102.4049,102.2736,102.3874,46212.0
2017-04-06 15:40:00,117.02,117.03,116.93,116.96,87904.0,102.4049,102.4137,102.3261,102.3524,87904.0
2017-04-06 15:50:00,116.95,116.96,116.76,116.82,231481.0,102.3436,102.3524,102.1774,102.2299,231481.0
2017-04-07 09:30:00,117.0,117.14,116.5,117.01,74702.0,102.3874,102.5099,101.9499,102.3962,74702.0
2017-04-07 09:40:00,117.0,117.02,116.78,116.81,43669.0,102.3874,102.4049,102.1949,102.2211,43669.0
2017-04-07 09:50:00,116.82,116.96,116.67,116.7,63240.0,102.2299,102.3524,102.0986,102.1249,63240.0
2017-04-07 10:00:00,116.72,117.1,116.64,117.02,63603.0,102.1424,102.4749,102.0724,102.4049,63603.0
2017-04-07 10:10:00,117.04,117.18,116.98,117.13,47873.0,102.4224,102.5449,102.3699,102.5012,47873.0
2017-04-07 10:20:00,117.11,117.2,117.02,117.14,24763.0,102.4837,102.5624,102.4049,102.5099,24763.0
2017-04-07 10:30:00,117.12,117.19,117.05,117.19,54786.0,102.4924,102.5537,102.4312,102.5537,54786.0
2017-04-07 10:40:00,117.17,117.27,117.15,117.23,37818.0,102.5362,102.6237,102.5187,102.5887,37818.0
2017-04-07 10:50:00,117.25,117.25,117.16,117.17,29437.0,102.6062,102.6062,102.5274,102.5362,29437.0
2017-04-07 11:00:00,117.2,117.33,117.2,117.26,45205.0,102.5624,102.6762,102.5624,102.6149,45205.0
2017-04-07 11:10:00,117.25,117.31,117.19,117.21,40485.0,102.6062,102.6587,102.5537,102.5712,40485.0
2017-04-07 11:20:00,117.22,117.52,117.22,117.42,103454.0,102.5799,102.8425,102.5799,102.7549,103454.0
2017-04-07 11:30:00,117.39,117.39,117.02,117.06,28725.0,102.7287,102.7287,102.4049,102.4399,28725.0
2017-04-07 11:40:00,117.07,117.16,117.0,117.12,28658.0,102.4487,102.5274,102.3874,102.4924,28658.0
2017-04-07 11:50:00,117.12,117.39,117.12,117.21,35399.0,102.4924,102.7287,102.4924,102.5712,35399.0
2017-04-07 12:00:00,117.24,117.29,117.17,117.27,16095.0,102.5974,102.6412,102.5362,102.6237,16095.0
2017-04-07 12:10:00,117.28,117.46,117.28,117.4,81221.0,102.6324,102.79,102.6324,102.7374,81221.0
2017-04-07 12:20:00,117.38,117.74,117.38,117.51,100118.0,102.7199,103.035,102.7199,102.8337,100118.0
2017-04-07 12:30:00,117.48,117.48,117.29,117.31,21492.0,102.8075,102.8075,102.6412,102.6587,21492.0
2017-04-07 12:40:00,117.3,117.37,117.29,117.36,14917.0,102.6499,102.7112,102.6412,102.7024,14917.0
2017-04-07 12:50:00,117.36,117.42,117.32,117.36,14124.0,102.7024,102.7549,102.6674,102.7024,14124.0
2017-04-07 13:00:00,117.34,117.34,117.21,117.24,16991.0,102.6849,102.6849,102.5712,102.5974,16991.0
2017-04-07 13:10:00,117.22,117.27,117.19,117.2,18796.0,102.5799,102.6237,102.5537,102.5624,18796.0
2017-04-07 13:20:00,117.21,117.35,117.14,117.35,21704.0,102.5712,102.6937,102.5099,102.6937,21704.0
2017-04-07 13:30:00,117.39,117.52,117.37,117.45,33448.0,102.7287,102.8425,102.7112,102.7812,33448.0
2017-04-07 13:40:00,117.44,117.47,117.42,117.43,21384.0,102.7725,102.7987,102.7549,102.7637,21384.0
2017-04-07 13:50:00,117.42,117.54,117.41,117.45,25377.0,102.7549,102.86,102.7462,102.7812,25377.0
2017-04-07 14:00:00,117.46,117.62,117.46,117.61,42265.0,102.79,102.93,102.79,102.9212,42265.0
2017-04-07 14:10:00,117.62,117.64,117.52,117.57,38923.0,102.93,102.9475,102.8425,102.8862,38923.0
2017-04-07 14:20:00,117.57,117.68,117.57,117.59,38481.0,102.8862,102.9825,102.8862,102.9037,38481.0
2017-04-07 14:30:00,117.58,117.6,117.52,117.59,23279.0,102.895,102.9125,102.8425,102.9037,23279.0
2017-04-07 14:40:00,117.61,117.69,117.55,117.68,42519.0,102.9212,102.9912,102.8687,102.9825,42519.0
2017-04-07 14:50:00,117.69,117.69,117.54,117.54,29049.0,102.9912,102.9912,102.86,102.86,29049.0
2017-04-07 15:00:00,117.56,117.64,117.55,117.6,38838.0,102.8775,102.9475,102.8687,102.9125,38838.0
2017-04-07 15:10:00,117.6,117.71,117.6,117.67,28664.0,102.9125,103.0087,102.9125,102.9737,28664.0
2017-04-07 15:20:00,117.66,117.67,117.58,117.66,49565.0,102.965,102.9737,102.895,102.965,49565.0
2017-04-07 15:30:00,117.65,117.66,117.45,117.54,59619.0,102.9562,102.965,102.7812,102.86,59619.0
2017-04-07 15:40:00,117.55,117.62,117.48,117.62,77086.0,102.8687,102.93,102.8075,102.93,77086.0
2017-04-07 15:50:00,117.61,117.61,117.36,117.45,201578.0,102.9212,102.9212,102.7024,102.7812,201578.0
2017-04-10 09:30:00,117.5,118.04,117.38,117.92,55725.0,102.825,103.2975,102.7199,103.1925,55725.0
2017-04-10 09:40:00,117.92,118.36,117.89,118.02,87108.0,103.1925,103.5775,103.1662,103.28,87108.0
2017-04-10 09:50:00,117.99,118.4,117.97,118.29,126772.0,103.2538,103.6126,103.2363,103.5163,126772.0
2017-04-10 10:00:00,118.29,118.32,117.96,118.17,31944.0,103.5163,103.5425,103.2275,103.4113,31944.0
2017-04-10 10:10:00,118.17,118.17,117.93,118.09,27222.0,103.4113,103.4113,103.2013,103.3413,27222.0
2017-04-10 10:20:00,118.09,118.17,118.04,118.1,39105.0,103.3413,103.4113,103.2975,103.35,39105.0
2017-04-10 10:30:00,118.15,118.4,118.09,118.38,59325.0,103.3938,103.6126,103.3413,103.595,59325.0
2017-04-10 10:40:00,118.37,118.48,118.29,118.29,55215.0,103.5863,103.6826,103.5163,103.5163,55215.0
2017-04-10 10:50:00,118.32,118.4,118.2,118.4,78144.0,103.5425,103.6126,103.4375,103.6126,78144.0
2017-04-10 11:00:00,118.39,118.56,118.21,118.25,110009.0,103.6038,103.7526,103.4463,103.4813,110009.0
2017-04-10 11:10:00,118.27,118.44,118.22,118.27,27306.0,103.4988,103.6476,103.455,103.4988,27306.0
2017-04-10 11:20:00,118.27,118.33,118.17,118.17,25811.0,103.4988,103.5513,103.4113,103.4113,25811.0
2017-04-10 11:30:00,118.17,118.19,117.78,117.8,25271.0,103.4113,103.4288,103.07,103.0875,25271.0
2017-04-10 11:40:00,117.78,117.81,117.68,117.76,32985.0,103.07,103.0962,102.9825,103.0525,32985.0
2017-04-10 11:50:00,117.73,117.82,117.69,117.69,23702.0,103.0262,103.105,102.9912,102.9912,23702.0
2017-04-10 12:00:00,117.69,117.73,117.62,117.62,18754.0,102.9912,103.0262,102.93,102.93,18754.0
2017-04-10 12:10:00,117.64,117.66,117.37,117.54,18121.0,102.9475,102.965,102.7112,102.86,18121.0
2017-04-10 12:20:00,117.51,117.57,117.44,117.55,17718.0,102.8337,102.8862,102.7725,102.8687,17718.0
2017-04-10 12:30:00,117.55,117.62,117.47,117.54,15051.0,102.8687,102.93,102.7987,102.86,15051.0
2017-04-10 12:40:00,117.53,117.73,117.53,117.73,18550.0,102.8512,103.0262,102.8512,103.0262,18550.0
2017-04-10 12:50:00,117.71,117.84,117.71,117.72,26095.0,103.0087,103.1225,103.0087,103.0175,26095.0
2017-04-10 13:00:00,117.72,117.78,117.61,117.7,15199.0,103.0175,103.07,102.9212,103.0,15199.0
2017-04-10 13:10:00,117.73,117.84,117.72,117.76,19081.0,103.0262,103.1225,103.0175,103.0525,19081.0
2017-04-10 13:20:00,117.76,117.89,117.76,117.81,13637.0,103.0525,103.1662,103.0525,103.0962,13637.0
2017-04-10 13:30:00,117.82,117.97,117.81,117.91,17160.0,103.105,103.2363,103.0962,103.1838,17160.0
2017-04-10 13:40:00,117.91,117.99,117.87,117.92,18615.0,103.1838,103.2538,103.1487,103.1925,18615.0
2017-04-10 13:50:00,117.91,117.93,117.84,117.88,15971.0,103.1838,103.2013,103.1225,103.1575,15971.0
2017-04-10 14:00:00,117.88,117.88,117.71,117.85,29039.0,103.1575,103.1575,103.0087,103.1312,29039.0
2017-04-10 14:10:00,117.85,118.01,117.85,117.94,25677.0,103.1312,103.2713,103.1312,103.21,25677.0
2017-04-10 14:20:00,117.94,117.99,117.82,117.82,16773.0,103.21,103.2538,103.105,103.105,16773.0
2017-04-10 14:30:00,117.83,117.9,117.78,117.8,16056.0,103.1137,103.175,103.07,103.0875,16056.0
2017-04-10 14:40:00,117.77,118.05,117.74,118.05,23543.0,103.0612,103.3063,103.035,103.3063,23543.0
2017-04-10 14:50:00,118.03,118.04,117.95,117.95,24390.0,103.2888,103.2975,103.2188,103.2188,24390.0
2017-04-10 15:00:00,117.95,117.98,117.84,117.89,35534.0,103.2188,103.245,103.1225,103.1662,35534.0
2017-04-10 15:10:00,117.91,117.92,117.79,117.82,29830.0,103.1838,103.1925,103.0787,103.105,29830.0
2017-04-10 15:20:00,117.83,117.83,117.65,117.72,38892.0,103.1137,103.1137,102.9562,103.0175,38892.0
2017-04-10 15:30:00,117.72,117.74,117.63,117.71,64275.0,103.0175,103.035,102.9387,103.0087,64275.0
2017-04-10 15:40:00,117.71,117.72,117.58,117.58,117838.0,103.0087,103.0175,102.895,102.895,117838.0
2017-04-10 15:50:00,117.58,117.93,117.55,117.85,295635.0,102.895,103.2013,102.8687,103.1312,295635.0
2017-04-11 09:30:00,116.18,116.72,116.1,116.23,73204.0,102.7296,103.2071,102.6589,102.7738,73204.0
2017-04-11 09:40:00,116.25,116.25,115.92,116.1,72271.0,102.7915,102.7915,102.4997,102.6589,72271.0
2017-04-11 09:50:00,116.07,116.29,116.03,116.25,34273.0,102.6323,102.8269,102.597,102.7915,34273.0
2017-04-11 10:00:00,116.3,116.64,116.23,116.41,59865.0,102.8357,103.1364,102.7738,102.933,59865.0
2017-04-11 10:10:00,116.44,116.8,116.43,116.63,77413.0,102.9595,103.2778,102.9507,103.1275,77413.0
2017-04-11 10:20:00,116.61,116.62,116.35,116.41,53400.0,103.1098,103.1187,102.8799,102.933,53400.0
2017-04-11 10:30:00,116.38,116.38,116.12,116.38,64527.0,102.9065,102.9065,102.6766,102.9065,64527.0
2017-04-11 10:40:00,116.36,116.36,115.97,116.14,27459.0,102.8888,102.8888,102.5439,102.6942,27459.0
2017-04-11 10:50:00,116.12,116.21,116.07,116.13,34310.0,102.6766,102.7561,102.6323,102.6854,34310.0
2017-04-11 11:00:00,116.11,116.28,116.07,116.15,32475.0,102.6677,102.818,102.6323,102.7031,32475.0
2017-04-11 11:10:00,116.13,116.17,115.99,116.12,28929.0,102.6854,102.7208,102.5616,102.6766,28929.0
2017-04-11 11:20:00,116.1,116.13,115.99,116.09,43258.0,102.6589,102.6854,102.5616,102.65,43258.0
2017-04-11 11:30:00,116.08,116.21,116.04,116.09,26551.0,102.6412,102.7561,102.6058,102.65,26551.0
2017-04-11 11:40:00,116.11,116.13,115.94,116.03,34081.0,102.6677,102.6854,102.5174,102.597,34081.0
2017-04-11 11:50:00,116.02,116.21,116.0,116.01,86426.0,102.5881,102.7561,102.5704,102.5793,86426.0
2017-04-11 12:00:00,116.01,116.03,115.81,115.89,75567.0,102.5793,102.597,102.4024,102.4732,75567.0
2017-04-11 12:10:00,115.88,115.95,115.8,115.94,44865.0,102.4643,102.5262,102.3936,102.5174,44865.0
2017-04-11 12:20:00,115.93,115.96,115.79,115.89,75351.0,102.5086,102.5351,102.3848,102.4732,75351.0
2017-04-11 12:30:00,115.89,115.97,115.82,115.83,48760.0,102.4732,102.5439,102.4113,102.4201,48760.0
2017-04-11 12:40:00,115.84,115.9,115.81,115.85,50512.0,102.429,102.482,102.4024,102.4378,50512.0
2017-04-11 12:50:00,115.87,116.14,115.82,116.07,86028.0,102.4555,102.6942,102.4113,102.6323,86028.0
2017-04-11 13:00:00,116.09,116.19,116.07,116.07,16235.0,102.65,102.7384,102.6323,102.6323,16235.0
2017-04-11 13:10:00,116.05,116.08,115.97,116.05,16478.0,102.6147,102.6412,102.5439,102.6147,16478.0
2017-04-11 13:20:00,116.05,116.09,116.01,116.05,13662.0,102.6147,102.65,102.5793,102.6147,13662.0
2017-04-11 13:30:00,116.04,116.13,116.0,116.1,12906.0,102.6058,102.6854,102.5704,102.6589,12906.0
2017-04-11 13:40:00,116.13,116.15,115.92,115.93,29597.0,102.6854,102.7031,102.4997,102.5086,29597.0
2017-04-11 13:50:00,115.95,116.13,115.94,116.1,23788.0,102.5262,102.6854,102.5174,102.6589,23788.0
2017-04-11 14:00:00,116.13,116.17,116.02,116.16,21171.0,102.6854,102.7208,102.5881,102.7119,21171.0
2017-04-11 14:10:00,116.16,116.17,115.97,116.0,20577.0,102.7119,102.7208,102.5439,102.5704,20577.0
2017-04-11 14:20:00,115.99,116.14,115.99,116.14,30707.0,102.5616,102.6942,102.5616,102.6942,30707.0
2017-04-11 14:30:00,116.15,116.19,116.07,116.11,21765.0,102.7031,102.7384,102.6323,102.6677,21765.0
2017-04-11 14:40:00,116.13,116.14,116.05,116.09,18295.0,102.6854,102.6942,102.6147,102.65,18295.0
2017-04-11 14:50:00,116.11,116.18,116.06,116.1,29601.0,102.6677,102.7296,102.6235,102.6589,29601.0
2017-04-11 15:00:00,116.09,116.09,115.91,116.0,38990.0,102.65,102.65,102.4909,102.5704,38990.0
2017-04-11 15:10:00,116.01,116.04,115.85,115.94,23428.0,102.5793,102.6058,102.4378,102.5174,23428.0
2017-04-11 15:20:00,115.93,116.0,115.89,115.98,26679.0,102.5086,102.5704,102.4732,102.5528,26679.0
2017-04-11 15:30:00,116.0,116.16,115.99,116.13,41707.0,102.5704,102.7119,102.5616,102.6854,41707.0
2017-04-11 15:40:00,116.14,116.16,115.96,115.96,82532.0,102.6942,102.7119,102.5351,102.5351,82532.0
2017-04-11 15:50:00,115.96,116.16,115.93,116.09,172665.0,102.5351,102.7119,102.5086,102.65,172665.0
2017-04-12 09:30:00,116.05,116.4,115.98,116.02,72363.0,102.6147,102.9241,102.5528,102.5881,72363.0
2017-04-12 09:40:00,116.0,116.04,115.76,115.81,32881.0,102.5704,102.6058,102.3582,102.4024,32881.0
2017-04-12 09:50:00,115.79,116.1,115.74,116.07,30820.0,102.3848,102.6589,102.3405,102.6323,30820.0
2017-04-12 10:00:00,116.07,116.13,115.92,116.08,43574.0,102.6323,102.6854,102.4997,102.6412,43574.0
2017-04-12 10:10:00,116.06,116.07,115.88,116.02,24786.0,102.6235,102.6323,102.4643,102.5881,24786.0
2017-04-12 10:20:00,116.03,116.04,115.91,116.0,23084.0,102.597,102.6058,102.4909,102.5704,23084.0
2017-04-12 10:30:00,116.03,116.08,115.73,115.91,30028.0,102.597,102.6412,102.3317,102.4909,30028.0
2017-04-12 10:40:00,115.91,115.91,115.74,115.81,25149.0,102.4909,102.4909,102.3405,102.4024,25149.0
2017-04-12 10:50:00,115.81,115.87,115.72,115.75,33275.0,102.4024,102.4555,102.3229,102.3494,33275.0
2017-04-12 11:00:00,115.77,116.01,115.77,116.0,28943.0,102.3671,102.5793,102.3671,102.5704,28943.0
2017-04-12 11:10:00,115.99,116.12,115.98,116.06,36649.0,102.5616,102.6766,102.5528,102.6235,36649.0
2017-04-12 11:20:00,116.05,116.09,115.91,115.93,54227.0,102.6147,102.65,102.4909,102.5086,54227.0
2017-04-12 11:30:00,115.93,115.93,115.76,115.84,27472.0,102.5086,102.5086,102.3582,102.429,27472.0
2017-04-12 11:40:00,115.84,115.9,115.81,115.82,12578.0,102.429,102.482,102.4024,102.4113,12578.0
2017-04-12 11:50:00,115.83,115.84,115.68,115.75,23442.0,102.4201,102.429,102.2875,102.3494,23442.0
2017-04-12 12:00:00,115.72,115.83,115.7,115.83,22500.0,102.3229,102.4201,102.3052,102.4201,22500.0
2017-04-12 12:10:00,115.83,115.88,115.81,115.81,17507.0,102.4201,102.4643,102.4024,102.4024,17507.0
2017-04-12 12:20:00,115.79,115.84,115.73,115.76,22803.0,102.3848,102.429,102.3317,102.3582,22803.0
2017-04-12 12:30:00,115.75,115.84,115.71,115.76,23511.0,102.3494,102.429,102.314,102.3582,23511.0
2017-04-12 12:40:00,115.77,115.86,115.77,115.8,19954.0,102.3671,102.4467,102.3671,102.3936,19954.0
2017-04-12 12:50:00,115.8,115.81,115.67,115.8,18432.0,102.3936,102.4024,102.2787,102.3936,18432.0
2017-04-12 13:00:00,115.81,115.9,115.78,115.88,21802.0,102.4024,102.482,102.3759,102.4643,21802.0
2017-04-12 13:10:00,115.91,115.94,115.8,115.8,10364.0,102.4909,102.5174,102.3936,102.3936,10364.0
2017-04-12 13:20:00,115.8,115.8,115.65,115.67,14854.0,102.3936,102.3936,102.261,102.2787,14854.0
2017-04-12 13:30:00,115.68,115.7,115.57,115.67,18705.0,102.2875,102.3052,102.1902,102.2787,18705.0
2017-04-12 13:40:00,115.67,115.75,115.64,115.71,22063.0,102.2787,102.3494,102.2521,102.314,22063.0
2017-04-12 13:50:00,115.7,115.73,115.57,115.66,46657.0,102.3052,102.3317,102.1902,102.2698,46657.0
2017-04-12 14:00:00,115.73,115.74,115.59,115.6,28793.0,102.3317,102.3405,102.2079,102.2168,28793.0
2017-04-12 14:10:00,115.62,115.69,115.58,115.63,48757.0,102.2344,102.2963,102.1991,102.2433,48757.0
2017-04-12 14:20:00,115.63,115.76,115.58,115.73,57637.0,102.2433,102.3582,102.1991,102.3317,57637.0
2017-04-12 14:30:00,115.71,115.76,115.6,115.6,81891.0,102.314,102.3582,102.2168,102.2168,81891.0
2017-04-12 14:40:00,115.61,115.64,115.55,115.61,67585.0,102.2256,102.2521,102.1725,102.2256,67585.0
2017-04-12 14:50:00,115.62,115.74,115.53,115.73,50919.0,102.2344,102.3405,102.1549,102.3317,50919.0
2017-04-12 15:00:00,115.74,115.81,115.66,115.78,49919.0,102.3405,102.4024,102.2698,102.3759,49919.0
2017-04-12 15:10:00,115.79,115.89,115.65,115.68,32638.0,102.3848,102.4732,102.261,102.2875,32638.0
2017-04-12 15:20:00,115.68,115.88,115.67,115.77,53953.0,102.2875,102.4643,102.2787,102.3671,53953.0
2017-04-12 15:30:00,115.75,115.88,115.75,115.8,54568.0,102.3494,102.4643,102.3494,102.3936,54568.0
2017-04-12 15:40:00,115.79,115.83,115.59,115.59,75780.0,102.3848,102.4201,102.2079,102.2079,75780.0
2017-04-12 15:50:00,115.58,115.71,115.47,115.57,282264.0,102.1991,102.314,102.1018,102.1902,282264.0
2017-04-13 09:30:00,115.36,115.37,115.11,115.27,80077.0,102.0045,102.0134,101.7835,101.925,80077.0
2017-04-13 09:40:00,115.29,115.35,115.13,115.27,102166.0,101.9426,101.9957,101.8012,101.925,102166.0
2017-04-13 09:50:00,115.25,115.67,115.24,115.57,63482.0,101.9073,102.2787,101.8984,102.1902,63482.0
2017-04-13 10:00:00,115.56,115.65,115.37,115.39,52257.0,102.1814,102.261,102.0134,102.0311,52257.0
2017-04-13 10:10:00,115.39,115.6,115.38,115.57,38491.0,102.0311,102.2168,102.0222,102.1902,38491.0
2017-04-13 10:20:00,115.6,115.73,115.6,115.6,22871.0,102.2168,102.3317,102.2168,102.2168,22871.0
2017-04-13 10:30:00,115.61,115.67,115.55,115.67,18062.0,102.2256,102.2787,102.1725,102.2787,18062.0
2017-04-13 10:40:00,115.66,115.71,115.61,115.67,20572.0,102.2698,102.314,102.2256,102.2787,20572.0
2017-04-13 10:50:00,115.67,115.82,115.66,115.81,32073.0,102.2787,102.4113,102.2698,102.4024,32073.0
2017-04-13 11:00:00,115.81,115.89,115.68,115.72,29705.0,102.4024,102.4732,102.2875,102.3229,29705.0
2017-04-13 11:10:00,115.72,115.76,115.64,115.64,20203.0,102.3229,102.3582,102.2521,102.2521,20203.0
2017-04-13 11:20:00,115.64,115.76,115.62,115.68,34374.0,102.2521,102.3582,102.2344,102.2875,34374.0
2017-04-13 11:30:00,115.67,115.71,115.64,115.7,20715.0,102.2787,102.314,102.2521,102.3052,20715.0
2017-04-13 11:40:00,115.71,115.71,115.61,115.65,19645.0,102.314,102.314,102.2256,102.261,19645.0
2017-04-13 11:50:00,115.67,115.81,115.66,115.69,30071.0,102.2787,102.4024,102.2698,102.2963,30071.0
2017-04-13 12:00:00,115.69,115.69,115.38,115.38,52592.0,102.2963,102.2963,102.0222,102.0222,52592.0
2017-04-13 12:10:00,115.4,115.51,115.33,115.33,23286.0,102.0399,102.1372,101.978,101.978,23286.0
2017-04-13 12:20:00,115.34,115.36,115.26,115.33,21113.0,101.9869,102.0045,101.9161,101.978,21113.0
2017-04-13 12:30:00,115.35,115.43,115.32,115.39,17173.0,101.9957,102.0664,101.9692,102.0311,17173.0
2017-04-13 12:40:00,115.4,115.4,115.25,115.25,17551.0,102.0399,102.0399,101.9073,101.9073,17551.0
2017-04-13 12:50:00,115.26,115.27,115.13,115.14,20385.0,101.9161,101.925,101.8012,101.81,20385.0
2017-04-13 13:00:00,115.16,115.17,115.03,115.04,24034.0,101.8277,101.8365,101.7127,101.7216,24034.0
2017-04-13 13:10:00,115.05,115.16,115.02,115.15,18861.0,101.7304,101.8277,101.7039,101.8189,18861.0
2017-04-13 13:20:00,115.15,115.22,115.08,115.21,44285.0,101.8189,101.8807,101.757,101.8719,44285.0
2017-04-13 13:30:00,115.22,115.28,115.18,115.26,20745.0,101.8807,101.9338,101.8454,101.9161,20745.0
2017-04-13 13:40:00,115.26,115.32,115.1,115.12,19588.0,101.9161,101.9692,101.7746,101.7923,19588.0
2017-04-13 13:50:00,115.11,115.2,115.08,115.16,12570.0,101.7835,101.8631,101.757,101.8277,12570.0
2017-04-13 14:00:00,115.17,115.34,115.1,115.32,23049.0,101.8365,101.9869,101.7746,101.9692,23049.0
2017-04-13 14:10:00,115.31,115.34,115.2,115.31,22886.0,101.9603,101.9869,101.8631,101.9603,22886.0
2017-04-13 14:20:00,115.29,115.34,115.22,115.3,27478.0,101.9426,101.9869,101.8807,101.9515,27478.0
2017-04-13 14:30:00,115.31,115.37,115.25,115.29,22102.0,101.9603,102.0134,101.9073,101.9426,22102.0
2017-04-13 14:40:00,115.29,115.35,115.27,115.29,27844.0,101.9426,101.9957,101.925,101.9426,27844.0
2017-04-13 14:50:00,115.28,115.36,115.26,115.34,17927.0,101.9338,102.0045,101.9161,101.9869,17927.0
2017-04-13 15:00:00,115.34,115.35,115.2,115.21,41001.0,101.9869,101.9957,101.8631,101.8719,41001.0
2017-04-13 15:10:00,115.2,115.27,115.08,115.27,31127.0,101.8631,101.925,101.757,101.925,31127.0
2017-04-13 15:20:00,115.24,115.27,115.18,115.22,24679.0,101.8984,101.925,101.8454,101.8807,24679.0
2017-04-13 15:30:00,115.21,115.25,115.0,115.02,72910.0,101.8719,101.9073,101.6862,101.7039,72910.0
2017-04-13 15:40:00,115.0,115.24,114.97,115.19,53914.0,101.6862,101.8984,101.6597,101.8542,53914.0
2017-04-13 15:50:00,115.19,115.19,114.82,114.85,149269.0,101.8542,101.8542,101.5271,101.5536,149269.0
2017-04-17 09:30:00,114.88,115.41,114.88,115.22,80078.0,101.5801,102.0488,101.5801,101.8807,80078.0
2017-04-17 09:40:00,115.26,115.31,115.13,115.24,10645.0,101.9161,101.9603,101.8012,101.8984,10645.0
2017-04-17 09:50:00,115.24,115.35,115.17,115.26,22715.0,101.8984,101.9957,101.8365,101.9161,22715.0
2017-04-17 10:00:00,115.23,115.45,115.18,115.42,35908.0,101.8896,102.0841,101.8454,102.0576,35908.0
2017-04-17 10:10:00,115.41,115.57,115.37,115.55,16317.0,102.0488,102.1902,102.0134,102.1725,16317.0
2017-04-17 10:20:00,115.56,115.56,115.38,115.39,13005.0,102.1814,102.1814,102.0222,102.0311,13005.0
2017-04-17 10:30:00,115.42,115.51,115.31,115.35,15409.0,102.0576,102.1372,101.9603,101.9957,15409.0
2017-04-17 10:40:00,115.37,115.47,115.37,115.43,10509.0,102.0134,102.1018,102.0134,102.0664,10509.0
2017-04-17 10:50:00,115.4,115.48,115.36,115.39,13794.0,102.0399,102.1106,102.0045,102.0311,13794.0
2017-04-17 11:00:00,115.43,115.5,115.41,115.47,34559.0,102.0664,102.1283,102.0488,102.1018,34559.0
2017-04-17 11:10:00,115.47,115.57,115.47,115.54,13157.0,102.1018,102.1902,102.1018,102.1637,13157.0
2017-04-17 11:20:00,115.54,115.55,115.44,115.45,10258.0,102.1637,102.1725,102.0753,102.0841,10258.0
2017-04-17 11:30:00,115.48,115.51,115.42,115.5,11666.0,102.1106,102.1372,102.0576,102.1283,11666.0
2017-04-17 11:40:00,115.52,115.54,115.38,115.41,9865.0,102.146,102.1637,102.0222,102.0488,9865.0
2017-04-17 11:50:00,115.42,115.46,115.38,115.39,14955.0,102.0576,102.093,102.0222,102.0311,14955.0
2017-04-17 12:00:00,115.41,115.44,115.32,115.38,10884.0,102.0488,102.0753,101.9692,102.0222,10884.0
2017-04-17 12:10:00,115.38,115.46,115.38,115.41,10185.0,102.0222,102.093,102.0222,102.0488,10185.0
2017-04-17 12:20:00,115.41,115.55,115.41,115.5,11079.0,102.0488,102.1725,102.0488,102.1283,11079.0
2017-04-17 12:30:00,115.5,115.53,115.38,115.4,9707.0,102.1283,102.1549,102.0222,102.0399,9707.0
2017-04-17 12:40:00,115.4,115.45,115.39,115.4,10948.0,102.0399,102.0841,102.0311,102.0399,10948.0
2017-04-17 12:50:00,115.4,115.45,115.37,115.42,10682.0,102.0399,102.0841,102.0134,102.0576,10682.0
2017-04-17 13:00:00,115.43,115.44,115.38,115.42,12338.0,102.0664,102.0753,102.0222,102.0576,12338.0
2017-04-17 13:10:00,115.43,115.5,115.4,115.49,8775.0,102.0664,102.1283,102.0399,102.1195,8775.0
2017-04-17 13:20:00,115.48,115.63,115.46,115.58,27939.0,102.1106,102.2433,102.093,102.1991,27939.0
2017-04-17 13:30:00,115.58,115.61,115.52,115.56,12722.0,102.1991,102.2256,102.146,102.1814,12722.0
2017-04-17 13:40:00,115.54,115.56,115.52,115.55,12452.0,102.1637,102.1814,102.146,102.1725,12452.0
2017-04-17 13:50:00,115.54,115.58,115.52,115.58,10311.0,102.1637,102.1991,102.146,102.1991,10311.0
2017-04-17 14:00:00,115.57,115.6,115.5,115.53,35524.0,102.1902,102.2168,102.1283,102.1549,35524.0
2017-04-17 14:10:00,115.54,115.61,115.52,115.58,22317.0,102.1637,102.2256,102.146,102.1991,22317.0
2017-04-17 14:20:00,115.58,115.67,115.58,115.65,33049.0,102.1991,102.2787,102.1991,102.261,33049.0
2017-04-17 14:30:00,115.63,115.7,115.62,115.63,12013.0,102.2433,102.3052,102.2344,102.2433,12013.0
2017-04-17 14:40:00,115.62,115.69,115.6,115.6,29582.0,102.2344,102.2963,102.2168,102.2168,29582.0
2017-04-17 14:50:00,115.6,115.61,115.47,115.49,24982.0,102.2168,102.2256,102.1018,102.1195,24982.0
2017-04-17 15:00:00,115.5,115.58,115.42,115.46,17007.0,102.1283,102.1991,102.0576,102.093,17007.0
2017-04-17 15:10:00,115.46,115.58,115.46,115.58,14576.0,102.093,102.1991,102.093,102.1991,14576.0
2017-04-17 15:20:00,115.56,115.7,115.54,115.67,24178.0,102.1814,102.3052,102.1637,102.2787,24178.0
2017-04-17 15:30:00,115.67,115.68,115.59,115.65,32193.0,102.2787,102.2875,102.2079,102.261,32193.0
2017-04-17 15:40:00,115.67,115.73,115.61,115.7,44753.0,102.2787,102.3317,102.2256,102.3052,44753.0
2017-04-17 15:50:00,115.7,115.73,115.62,115.71,79157.0,102.3052,102.3317,102.2344,102.314,79157.0
2017-04-18 09:30:00,115.5,115.82,115.39,115.8,91547.0,102.1283,102.4113,102.0311,102.3936,91547.0
2017-04-18 09:40:00,115.75,115.85,115.74,115.81,44817.0,102.3494,102.4378,102.3405,102.4024,44817.0
2017-04-18 09:50:00,115.81,115.89,115.8,115.87,40320.0,102.4024,102.4732,102.3936,102.4555,40320.0
2017-04-18 10:00:00,115.83,115.85,115.74,115.77,32084.0,102.4201,102.4378,102.3405,102.3671,32084.0
2017-04-18 10:10:00,115.79,115.82,115.65,115.67,52256.0,102.3848,102.4113,102.261,102.2787,52256.0
2017-04-18 10:20:00,115.68,115.75,115.63,115.69,27120.0,102.2875,102.3494,102.2433,102.2963,27120.0
2017-04-18 10:30:00,115.69,115.79,115.65,115.74,19198.0,102.2963,102.3848,102.261,102.3405,19198.0
2017-04-18 10:40:00,115.77,115.77,115.64,115.69,30781.0,102.3671,102.3671,102.2521,102.2963,30781.0
2017-04-18 10:50:00,115.7,115.73,115.53,115.68,36147.0,102.3052,102.3317,102.1549,102.2875,36147.0
2017-04-18 11:00:00,115.68,115.74,115.59,115.73,65526.0,102.2875,102.3405,102.2079,102.3317,65526.0
2017-04-18 11:10:00,115.74,115.81,115.69,115.69,26627.0,102.3405,102.4024,102.2963,102.2963,26627.0
2017-04-18 11:20:00,115.7,115.86,115.69,115.86,24962.0,102.3052,102.4467,102.2963,102.4467,24962.0
2017-04-18 11:30:00,115.86,115.89,115.71,115.78,30317.0,102.4467,102.4732,102.314,102.3759,30317.0
2017-04-18 11:40:00,115.76,115.82,115.7,115.79,40209.0,102.3582,102.4113,102.3052,102.3848,40209.0
2017-04-18 11:50:00,115.8,115.82,115.7,115.73,24783.0,102.3936,102.4113,102.3052,102.3317,24783.0
2017-04-18 12:00:00,115.75,115.8,115.65,115.76,28569.0,102.3494,102.3936,102.261,102.3582,28569.0
2017-04-18 12:10:00,115.78,115.86,115.76,115.8,51473.0,102.3759,102.4467,102.3582,102.3936,51473.0
2017-04-18 12:20:00,115.81,115.95,115.8,115.93,52118.0,102.4024,102.5262,102.3936,102.5086,52118.0
2017-04-18 12:30:00,115.92,115.93,115.84,115.86,23967.0,102.4997,102.5086,102.429,102.4467,23967.0
2017-04-18 12:40:00,115.85,116.03,115.81,116.02,56956.0,102.4378,102.597,102.4024,102.5881,56956.0
2017-04-18 12:50:00,116.03,116.15,116.03,116.15,71412.0,102.597,102.7031,102.597,102.7031,71412.0
2017-04-18 13:00:00,116.16,116.23,116.1,116.22,49441.0,102.7119,102.7738,102.6589,102.765,49441.0
2017-04-18 13:10:00,116.21,116.3,116.18,116.23,27642.0,102.7561,102.8357,102.7296,102.7738,27642.0
2017-04-18 13:20:00,116.2,116.31,116.18,116.22,21396.0,102.7473,102.8446,102.7296,102.765,21396.0
2017-04-18 13:30:00,116.22,116.28,116.14,116.14,13525.0,102.765,102.818,102.6942,102.6942,13525.0
2017-04-18 13:40:00,116.15,116.18,116.12,116.16,16995.0,102.7031,102.7296,102.6766,102.7119,16995.0
2017-04-18 13:50:00,116.17,116.19,116.09,116.1,26396.0,102.7208,102.7384,102.65,102.6589,26396.0
2017-04-18 14:00:00,116.11,116.25,116.11,116.18,25115.0,102.6677,102.7915,102.6677,102.7296,25115.0
2017-04-18 14:10:00,116.18,116.26,116.17,116.25,31146.0,102.7296,102.8003,102.7208,102.7915,31146.0
2017-04-18 14:20:00,116.24,116.27,116.16,116.26,40992.0,102.7827,102.8092,102.7119,102.8003,40992.0
2017-04-18 14:30:00,116.26,116.31,116.19,116.2,29975.0,102.8003,102.8446,102.7384,102.7473,29975.0
2017-04-18 14:40:00,116.21,116.25,116.1,116.18,26411.0,102.7561,102.7915,102.6589,102.7296,26411.0
2017-04-18 14:50:00,116.17,116.25,116.15,116.24,19890.0,102.7208,102.7915,102.7031,102.7827,19890.0
2017-04-18 15:00:00,116.25,116.26,116.16,116.2,26819.0,102.7915,102.8003,102.7119,102.7473,26819.0
2017-04-18 15:10:00,116.22,116.26,116.12,116.26,25412.0,102.765,102.8003,102.6766,102.8003,25412.0
2017-04-18 15:20:00,116.27,116.29,116.23,116.26,31388.0,102.8092,102.8269,102.7738,102.8003,31388.0
2017-04-18 15:30:00,116.25,116.26,116.17,116.18,49882.0,102.7915,102.8003,102.7208,102.7296,49882.0
2017-04-18 15:40:00,116.18,116.3,116.17,116.28,62333.0,102.7296,102.8357,102.7208,102.818,62333.0
2017-04-18 15:50:00,116.27,116.36,116.23,116.23,176557.0,102.8092,102.8888,102.7738,102.7738,176557.0
2017-04-19 09:30:00,116.51,116.74,116.0,116.59,93381.0,103.0214,103.2248,102.5704,103.0921,93381.0
2017-04-19 09:40:00,116.57,116.61,116.41,116.57,27089.0,103.0745,103.1098,102.933,103.0745,27089.0
2017-04-19 09:50:00,116.59,116.83,116.59,116.75,16334.0,103.0921,103.3044,103.0921,103.2336,16334.0
2017-04-19 10:00:00,116.72,116.85,116.61,116.82,28036.0,103.2071,103.322,103.1098,103.2955,28036.0
2017-04-19 10:10:00,116.82,116.82,116.55,116.56,20698.0,103.2955,103.2955,103.0568,103.0656,20698.0
2017-04-19 10:20:00,116.56,116.81,116.54,116.76,29301.0,103.0656,103.2867,103.0479,103.2425,29301.0
2017-04-19 10:30:00,116.74,116.83,116.59,116.73,33992.0,103.2248,103.3044,103.0921,103.2159,33992.0
2017-04-19 10:40:00,116.75,116.85,116.71,116.8,30479.0,103.2336,103.322,103.1982,103.2778,30479.0
2017-04-19 10:50:00,116.8,116.83,116.73,116.77,49939.0,103.2778,103.3044,103.2159,103.2513,49939.0
2017-04-19 11:00:00,116.77,116.85,116.6,116.81,68526.0,103.2513,103.322,103.101,103.2867,68526.0
2017-04-19 11:10:00,116.79,116.92,116.72,116.89,24626.0,103.269,103.3839,103.2071,103.3574,24626.0
2017-04-19 11:20:00,116.88,117.09,116.88,117.07,43019.0,103.3486,103.5343,103.3486,103.5166,43019.0
2017-04-19 11:30:00,117.07,117.09,116.96,117.06,35963.0,103.5166,103.5343,103.4193,103.5077,35963.0
2017-04-19 11:40:00,117.08,117.08,116.94,116.97,26025.0,103.5254,103.5254,103.4016,103.4281,26025.0
2017-04-19 11:50:00,116.99,117.02,116.81,116.81,20215.0,103.4458,103.4724,103.2867,103.2867,20215.0
2017-04-19 12:00:00,116.79,116.81,116.62,116.7,64726.0,103.269,103.2867,103.1187,103.1894,64726.0
2017-04-19 12:10:00,116.69,117.01,116.62,117.0,91425.0,103.1806,103.4635,103.1187,103.4547,91425.0
2017-04-19 12:20:00,116.92,117.23,116.87,117.16,87828.0,103.3839,103.658,103.3397,103.5962,87828.0
2017-04-19 12:30:00,117.16,117.18,116.94,117.06,29053.0,103.5962,103.6138,103.4016,103.5077,29053.0
2017-04-19 12:40:00,117.04,117.16,116.97,117.16,23003.0,103.49,103.5962,103.4281,103.5962,23003.0
2017-04-19 12:50:00,117.13,117.19,117.07,117.15,33186.0,103.5696,103.6227,103.5166,103.5873,33186.0
2017-04-19 13:00:00,117.13,117.19,117.1,117.17,49058.0,103.5696,103.6227,103.5431,103.605,49058.0
2017-04-19 13:10:00,117.17,117.18,117.08,117.17,26951.0,103.605,103.6138,103.5254,103.605,26951.0
2017-04-19 13:20:00,117.17,117.26,117.16,117.25,37988.0,103.605,103.6846,103.5962,103.6757,37988.0
2017-04-19 13:30:00,117.23,117.32,117.2,117.24,45834.0,103.658,103.7376,103.6315,103.6669,45834.0
2017-04-19 13:40:00,117.24,117.34,117.21,117.31,94761.0,103.6669,103.7553,103.6404,103.7288,94761.0
2017-04-19 13:50:00,117.32,117.36,117.26,117.32,19432.0,103.7376,103.773,103.6846,103.7376,19432.0
2017-04-19 14:00:00,117.28,117.31,117.15,117.15,27874.0,103.7023,103.7288,103.5873,103.5873,27874.0
2017-04-19 14:10:00,117.13,117.16,116.96,117.04,35005.0,103.5696,103.5962,103.4193,103.49,35005.0
2017-04-19 14:20:00,117.05,117.12,116.93,117.05,53732.0,103.4989,103.5608,103.3928,103.4989,53732.0
2017-04-19 14:30:00,117.0,117.11,116.96,117.01,20774.0,103.4547,103.5519,103.4193,103.4635,20774.0
2017-04-19 14:40:00,116.99,117.02,116.85,116.88,32760.0,103.4458,103.4724,103.322,103.3486,32760.0
2017-04-19 14:50:00,116.87,116.87,116.71,116.79,22256.0,103.3397,103.3397,103.1982,103.269,22256.0
2017-04-19 15:00:00,116.8,116.88,116.74,116.86,23936.0,103.2778,103.3486,103.2248,103.3309,23936.0
2017-04-19 15:10:00,116.85,116.92,116.82,116.88,25598.0,103.322,103.3839,103.2955,103.3486,25598.0
2017-04-19 15:20:00,116.88,116.89,116.74,116.76,33377.0,103.3486,103.3574,103.2248,103.2425,33377.0
2017-04-19 15:30:00,116.76,116.83,116.68,116.77,46831.0,103.2425,103.3044,103.1717,103.2513,46831.0
2017-04-19 15:40:00,116.77,116.83,116.63,116.63,64892.0,103.2513,103.3044,103.1275,103.1275,64892.0
2017-04-19 15:50:00,116.63,117.02,116.62,116.94,212279.0,103.1275,103.4724,103.1187,103.4016,212279.0
2017-04-20 09:30:00,117.53,118.01,117.53,117.55,156025.0,103.9233,104.3477,103.9233,103.941,156025.0
2017-04-20 09:40:00,117.56,117.61,117.38,117.56,71405.0,103.9498,103.9941,103.7907,103.9498,71405.0
2017-04-20 09:50:00,117.56,117.84,117.55,117.74,73222.0,103.9498,104.1974,103.941,104.109,73222.0
2017-04-20 10:00:00,117.73,118.07,117.73,118.04,82483.0,104.1002,104.4008,104.1002,104.3743,82483.0
2017-04-20 10:10:00,118.03,118.18,118.03,118.07,42973.0,104.3654,104.4981,104.3654,104.4008,42973.0
2017-04-20 10:20:00,118.08,118.18,118.0,118.09,39464.0,104.4096,104.4981,104.3389,104.4185,39464.0
2017-04-20 10:30:00,118.08,118.24,118.07,118.24,71596.0,104.4096,104.5511,104.4008,104.5511,71596.0
2017-04-20 10:40:00,118.24,118.35,118.16,118.32,49763.0,104.5511,104.6484,104.4804,104.6219,49763.0
2017-04-20 10:50:00,118.33,118.59,118.33,118.59,87571.0,104.6307,104.8606,104.6307,104.8606,87571.0
2017-04-20 11:00:00,118.59,118.6,118.46,118.6,79734.0,104.8606,104.8694,104.7456,104.8694,79734.0
2017-04-20 11:10:00,118.59,118.65,118.45,118.65,58210.0,104.8606,104.9137,104.7368,104.9137,58210.0
2017-04-20 11:20:00,118.65,118.86,118.63,118.85,79606.0,104.9137,105.0993,104.896,105.0905,79606.0
2017-04-20 11:30:00,118.86,118.96,118.81,118.93,134327.0,105.0993,105.1878,105.0551,105.1612,134327.0
2017-04-20 11:40:00,118.93,119.11,118.92,119.1,106421.0,105.1612,105.3204,105.1524,105.3116,106421.0
2017-04-20 11:50:00,119.11,119.25,119.07,119.24,61632.0,105.3204,105.4442,105.285,105.4353,61632.0
2017-04-20 12:00:00,119.23,119.32,119.14,119.32,49817.0,105.4265,105.5061,105.3469,105.5061,49817.0
2017-04-20 12:10:00,119.33,119.34,119.18,119.25,38703.0,105.5149,105.5238,105.3823,105.4442,38703.0
2017-04-20 12:20:00,119.23,119.27,119.17,119.23,31803.0,105.4265,105.4619,105.3734,105.4265,31803.0
2017-04-20 12:30:00,119.22,119.35,119.06,119.31,93347.0,105.4177,105.5326,105.2762,105.4972,93347.0
2017-04-20 12:40:00,119.32,119.47,119.3,119.42,33238.0,105.5061,105.6387,105.4884,105.5945,33238.0
2017-04-20 12:50:00,119.4,119.49,119.33,119.44,82751.0,105.5768,105.6564,105.5149,105.6122,82751.0
2017-04-20 13:00:00,119.43,119.49,119.36,119.4,39155.0,105.6033,105.6564,105.5415,105.5768,39155.0
2017-04-20 13:10:00,119.39,119.45,119.3,119.35,45158.0,105.568,105.621,105.4884,105.5326,45158.0
2017-04-20 13:20:00,119.36,119.54,119.35,119.5,55119.0,105.5415,105.7006,105.5326,105.6652,55119.0
2017-04-20 13:30:00,119.5,119.59,119.48,119.58,37955.0,105.6652,105.7448,105.6476,105.736,37955.0
2017-04-20 13:40:00,119.57,119.75,119.55,119.7,75875.0,105.7271,105.8863,105.7095,105.8421,75875.0
2017-04-20 13:50:00,119.72,119.86,119.7,119.84,85906.0,105.8598,105.9836,105.8421,105.9659,85906.0
2017-04-20 14:00:00,119.86,119.86,119.62,119.65,71447.0,105.9836,105.9836,105.7714,105.7979,71447.0
2017-04-20 14:10:00,119.65,119.67,119.37,119.39,68896.0,105.7979,105.8156,105.5503,105.568,68896.0
2017-04-20 14:20:00,119.39,119.59,119.35,119.58,55278.0,105.568,105.7448,105.5326,105.736,55278.0
2017-04-20 14:30:00,119.57,119.66,119.48,119.62,45846.0,105.7271,105.8067,105.6476,105.7714,45846.0
2017-04-20 14:40:00,119.63,119.66,119.53,119.59,54882.0,105.7802,105.8067,105.6918,105.7448,54882.0
2017-04-20 14:50:00,119.59,119.82,119.58,119.8,78997.0,105.7448,105.9482,105.736,105.9305,78997.0
2017-04-20 15:00:00,119.79,119.83,119.68,119.76,138815.0,105.9217,105.957,105.8244,105.8951,138815.0
2017-04-20 15:10:00,119.76,119.76,119.55,119.55,62720.0,105.8951,105.8951,105.7095,105.7095,62720.0
2017-04-20 15:20:00,119.55,119.66,119.44,119.62,62857.0,105.7095,105.8067,105.6122,105.7714,62857.0
2017-04-20 15:30:00,119.63,119.66,119.47,119.48,105743.0,105.7802,105.8067,105.6387,105.6476,105743.0
2017-04-20 15:40:00,119.48,119.5,119.38,119.4,107039.0,105.6476,105.6652,105.5591,105.5768,107039.0
2017-04-20 15:50:00,119.4,119.47,119.2,119.21,292028.0,105.5768,105.6387,105.4,105.4088,292028.0
2017-04-21 09:30:00,119.74,119.98,119.2,119.52,262206.0,105.8775,106.0897,105.4,105.6829,262206.0
2017-04-21 09:40:00,119.52,119.54,119.13,119.15,43517.0,105.6829,105.7006,105.3381,105.3558,43517.0
2017-04-21 09:50:00,119.14,119.25,119.03,119.21,53882.0,105.3469,105.4442,105.2497,105.4088,53882.0
2017-04-21 10:00:00,119.21,119.66,119.21,119.63,91671.0,105.4088,105.8067,105.4088,105.7802,91671.0
2017-04-21 10:10:00,119.62,119.62,119.42,119.61,35881.0,105.7714,105.7714,105.5945,105.7625,35881.0
2017-04-21 10:20:00,119.62,119.62,119.45,119.5,32017.0,105.7714,105.7714,105.621,105.6652,32017.0
2017-04-21 10:30:00,119.5,119.54,119.28,119.3,63993.0,105.6652,105.7006,105.4707,105.4884,63993.0
2017-04-21 10:40:00,119.29,119.36,119.27,119.3,117300.0,105.4796,105.5415,105.4619,105.4884,117300.0
2017-04-21 10:50:00,119.3,119.44,119.29,119.43,44212.0,105.4884,105.6122,105.4796,105.6033,44212.0
2017-04-21 11:00:00,119.42,119.47,119.33,119.33,23458.0,105.5945,105.6387,105.5149,105.5149,23458.0
2017-04-21 11:10:00,119.33,119.49,119.31,119.49,25353.0,105.5149,105.6564,105.4972,105.6564,25353.0
2017-04-21 11:20:00,119.49,119.68,119.43,119.65,27415.0,105.6564,105.8244,105.6033,105.7979,27415.0
2017-04-21 11:30:00,119.65,119.72,119.62,119.68,26440.0,105.7979,105.8598,105.7714,105.8244,26440.0
2017-04-21 11:40:00,119.7,119.78,119.67,119.77,25266.0,105.8421,105.9128,105.8156,105.904,25266.0
2017-04-21 11:50:00,119.76,119.96,119.76,119.95,55971.0,105.8951,106.072,105.8951,106.0631,55971.0
2017-04-21 12:00:00,119.95,119.97,119.77,119.79,59623.0,106.0631,106.0808,105.904,105.9217,59623.0
2017-04-21 12:10:00,119.79,119.81,119.55,119.6,52719.0,105.9217,105.9394,105.7095,105.7537,52719.0
2017-04-21 12:20:00,119.57,119.66,119.55,119.57,38754.0,105.7271,105.8067,105.7095,105.7271,38754.0
2017-04-21 12:30:00,119.58,119.73,119.58,119.73,21634.0,105.736,105.8686,105.736,105.8686,21634.0
2017-04-21 12:40:00,119.74,119.77,119.64,119.7,39390.0,105.8775,105.904,105.789,105.8421,39390.0
2017-04-21 12:50:00,119.71,119.75,119.64,119.65,50637.0,105.8509,105.8863,105.789,105.7979,50637.0
2017-04-21 13:00:00,119.65,119.68,119.62,119.67,21398.0,105.7979,105.8244,105.7714,105.8156,21398.0
2017-04-21 13:10:00,119.67,119.68,119.28,119.4,117340.0,105.8156,105.8244,105.4707,105.5768,117340.0
2017-04-21 13:20:00,119.4,119.57,119.36,119.5,25561.0,105.5768,105.7271,105.5415,105.6652,25561.0
2017-04-21 13:30:00,119.49,119.55,119.35,119.41,31730.0,105.6564,105.7095,105.5326,105.5857,31730.0
2017-04-21 13:40:00,119.37,119.45,119.34,119.38,16332.0,105.5503,105.621,105.5238,105.5591,16332.0
2017-04-21 13:50:00,119.38,119.53,119.35,119.51,29361.0,105.5591,105.6918,105.5326,105.6741,29361.0
2017-04-21 14:00:00,119.52,119.53,119.41,119.44,15343.0,105.6829,105.6918,105.5857,105.6122,15343.0
2017-04-21 14:10:00,119.45,119.5,119.32,119.32,23189.0,105.621,105.6652,105.5061,105.5061,23189.0
2017-04-21 14:20:00,119.32,119.54,119.32,119.43,22744.0,105.5061,105.7006,105.5061,105.6033,22744.0
2017-04-21 14:30:00,119.45,119.6,119.45,119.54,25256.0,105.621,105.7537,105.621,105.7006,25256.0
2017-04-21 14:40:00,119.53,119.53,119.36,119.36,19070.0,105.6918,105.6918,105.5415,105.5415,19070.0
2017-04-21 14:50:00,119.36,119.43,119.29,119.4,19887.0,105.5415,105.6033,105.4796,105.5768,19887.0
2017-04-21 15:00:00,119.44,119.45,119.23,119.32,27227.0,105.6122,105.621,105.4265,105.5061,27227.0
2017-04-21 15:10:00,119.3,119.32,119.23,119.26,25925.0,105.4884,105.5061,105.4265,105.453,25925.0
2017-04-21 15:20:00,119.24,119.34,119.23,119.34,30897.0,105.4353,105.5238,105.4265,105.5238,30897.0
2017-04-21 15:30:00,119.32,119.42,119.27,119.4,43885.0,105.5061,105.5945,105.4619,105.5768,43885.0
2017-04-21 15:40:00,119.41,119.49,119.36,119.45,68287.0,105.5857,105.6564,105.5415,105.621,68287.0
2017-04-21 15:50:00,119.44,119.45,119.24,119.26,186662.0,105.6122,105.621,105.4353,105.453,186662.0
2017-04-24 09:30:00,120.06,120.44,119.91,120.3,134571.0,106.1604,106.4964,106.0278,106.3726,134571.0
2017-04-24 09:40:00,120.32,120.41,120.17,120.25,67020.0,106.3903,106.4699,106.2577,106.3284,67020.0
2017-04-24 09:50:00,120.25,120.39,120.15,120.36,55887.0,106.3284,106.4522,106.24,106.4257,55887.0
2017-04-24 10:00:00,120.37,120.47,120.3,120.32,50060.0,106.4345,106.5229,106.3726,106.3903,50060.0
2017-04-24 10:10:00,120.31,120.47,120.27,120.41,31795.0,106.3815,106.5229,106.3461,106.4699,31795.0
2017-04-24 10:20:00,120.42,120.51,120.27,120.32,34596.0,106.4787,106.5583,106.3461,106.3903,34596.0
2017-04-24 10:30:00,120.31,120.34,120.18,120.32,24542.0,106.3815,106.408,106.2665,106.3903,24542.0
2017-04-24 10:40:00,120.32,120.36,120.14,120.21,26141.0,106.3903,106.4257,106.2311,106.293,26141.0
2017-04-24 10:50:00,120.23,120.33,120.23,120.27,19495.0,106.3107,106.3992,106.3107,106.3461,19495.0
2017-04-24 11:00:00,120.28,120.38,120.23,120.3,28576.0,106.3549,106.4434,106.3107,106.3726,28576.0
2017-04-24 11:10:00,120.3,120.3,120.06,120.07,33084.0,106.3726,106.3726,106.1604,106.1693,33084.0
2017-04-24 11:20:00,120.09,120.09,119.98,120.01,25975.0,106.1869,106.1869,106.0897,106.1162,25975.0
2017-04-24 11:30:00,120.01,120.04,119.96,120.01,38937.0,106.1162,106.1427,106.072,106.1162,38937.0
2017-04-24 11:40:00,120.01,120.04,119.9,119.91,19743.0,106.1162,106.1427,106.0189,106.0278,19743.0
2017-04-24 11:50:00,119.9,119.91,119.77,119.8,60226.0,106.0189,106.0278,105.904,105.9305,60226.0
2017-04-24 12:00:00,119.8,119.84,119.66,119.7,34820.0,105.9305,105.9659,105.8067,105.8421,34820.0
2017-04-24 12:10:00,119.7,119.71,119.59,119.59,30410.0,105.8421,105.8509,105.7448,105.7448,30410.0
2017-04-24 12:20:00,119.6,119.61,119.54,119.57,79796.0,105.7537,105.7625,105.7006,105.7271,79796.0
2017-04-24 12:30:00,119.57,119.67,119.52,119.56,55048.0,105.7271,105.8156,105.6829,105.7183,55048.0
2017-04-24 12:40:00,119.56,119.6,119.49,119.52,33397.0,105.7183,105.7537,105.6564,105.6829,33397.0
2017-04-24 12:50:00,119.51,119.56,119.47,119.53,18799.0,105.6741,105.7183,105.6387,105.6918,18799.0
2017-04-24 13:00:00,119.54,119.54,119.42,119.45,16641.0,105.7006,105.7006,105.5945,105.621,16641.0
2017-04-24 13:10:00,119.45,119.48,119.38,119.45,28736.0,105.621,105.6476,105.5591,105.621,28736.0
2017-04-24 13:20:00,119.43,119.43,119.34,119.34,22413.0,105.6033,105.6033,105.5238,105.5238,22413.0
2017-04-24 13:30:00,119.34,119.42,119.31,119.35,33520.0,105.5238,105.5945,105.4972,105.5326,33520.0
2017-04-24 13:40:00,119.35,119.38,119.26,119.26,33225.0,105.5326,105.5591,105.453,105.453,33225.0
2017-04-24 13:50:00,119.27,119.35,119.22,119.32,50758.0,105.4619,105.5326,105.4177,105.5061,50758.0
2017-04-24 14:00:00,119.3,119.31,119.21,119.26,35644.0,105.4884,105.4972,105.4088,105.453,35644.0
2017-04-24 14:10:00,119.26,119.4,119.2,119.37,32229.0,105.453,105.5768,105.4,105.5503,32229.0
2017-04-24 14:20:00,119.37,119.44,119.3,119.34,24664.0,105.5503,105.6122,105.4884,105.5238,24664.0
2017-04-24 14:30:00,119.34,119.44,119.27,119.28,31929.0,105.5238,105.6122,105.4619,105.4707,31929.0
2017-04-24 14:40:00,119.28,119.3,119.22,119.25,24476.0,105.4707,105.4884,105.4177,105.4442,24476.0
2017-04-24 14:50:00,119.25,119.27,119.12,119.15,31323.0,105.4442,105.4619,105.3292,105.3558,31323.0
2017-04-24 15:00:00,119.15,119.24,119.11,119.22,56517.0,105.3558,105.4353,105.3204,105.4177,56517.0
2017-04-24 15:10:00,119.23,119.33,119.2,119.21,42843.0,105.4265,105.5149,105.4,105.4088,42843.0
2017-04-24 15:20:00,119.2,119.28,119.19,119.25,30379.0,105.4,105.4707,105.3911,105.4442,30379.0
2017-04-24 15:30:00,119.25,119.4,119.22,119.37,52050.0,105.4442,105.5768,105.4177,105.5503,52050.0
2017-04-24 15:40:00,119.38,119.47,119.28,119.3,71373.0,105.5591,105.6387,105.4707,105.4884,71373.0
2017-04-24 15:50:00,119.31,119.39,119.25,119.36,122533.0,105.4972,105.568,105.4442,105.5415,122533.0
2017-04-25 09:30:00,119.38,119.75,119.31,119.54,53689.0,105.5591,105.8863,105.4972,105.7006,53689.0
2017-04-25 09:40:00,119.58,119.62,119.42,119.56,20981.0,105.736,105.7714,105.5945,105.7183,20981.0
2017-04-25 09:50:00,119.58,119.63,119.49,119.51,27956.0,105.736,105.7802,105.6564,105.6741,27956.0
2017-04-25 10:00:00,119.5,119.84,119.5,119.84,33319.0,105.6652,105.9659,105.6652,105.9659,33319.0
2017-04-25 10:10:00,119.81,119.87,119.71,119.82,25165.0,105.9394,105.9924,105.8509,105.9482,25165.0
2017-04-25 10:20:00,119.81,119.84,119.74,119.76,15726.0,105.9394,105.9659,105.8775,105.8951,15726.0
2017-04-25 10:30:00,119.76,119.91,119.74,119.91,19158.0,105.8951,106.0278,105.8775,106.0278,19158.0
2017-04-25 10:40:00,119.91,119.94,119.86,119.9,19563.0,106.0278,106.0543,105.9836,106.0189,19563.0
2017-04-25 10:50:00,119.89,119.9,119.76,119.8,23435.0,106.0101,106.0189,105.8951,105.9305,23435.0
2017-04-25 11:00:00,119.77,119.85,119.64,119.64,26171.0,105.904,105.9747,105.789,105.789,26171.0
2017-04-25 11:10:00,119.65,119.72,119.64,119.71,27304.0,105.7979,105.8598,105.789,105.8509,27304.0
2017-04-25 11:20:00,119.71,119.73,119.54,119.55,59575.0,105.8509,105.8686,105.7006,105.7095,59575.0
2017-04-25 11:30:00,119.56,119.6,119.46,119.5,34374.0,105.7183,105.7537,105.6299,105.6652,34374.0
2017-04-25 11:40:00,119.5,119.53,119.41,119.48,39652.0,105.6652,105.6918,105.5857,105.6476,39652.0
2017-04-25 11:50:00,119.49,119.54,119.46,119.51,15007.0,105.6564,105.7006,105.6299,105.6741,15007.0
2017-04-25 12:00:00,119.53,119.57,119.39,119.4,16963.0,105.6918,105.7271,105.568,105.5768,16963.0
2017-04-25 12:10:00,119.38,119.39,119.35,119.36,17767.0,105.5591,105.568,105.5326,105.5415,17767.0
2017-04-25 12:20:00,119.37,119.37,119.26,119.29,27772.0,105.5503,105.5503,105.453,105.4796,27772.0
2017-04-25 12:30:00,119.27,119.27,119.13,119.17,25747.0,105.4619,105.4619,105.3381,105.3734,25747.0
2017-04-25 12:40:00,119.17,119.27,119.14,119.19,31041.0,105.3734,105.4619,105.3469,105.3911,31041.0
2017-04-25 12:50:00,119.19,119.2,119.12,119.13,24301.0,105.3911,105.4,105.3292,105.3381,24301.0
2017-04-25 13:00:00,119.11,119.25,119.11,119.25,20178.0,105.3204,105.4442,105.3204,105.4442,20178.0
2017-04-25 13:10:00,119.27,119.32,119.25,119.3,16997.0,105.4619,105.5061,105.4442,105.4884,16997.0
2017-04-25 13:20:00,119.3,119.34,119.26,119.29,19098.0,105.4884,105.5238,105.453,105.4796,19098.0
2017-04-25 13:30:00,119.3,119.31,119.16,119.16,24098.0,105.4884,105.4972,105.3646,105.3646,24098.0
2017-04-25 13:40:00,119.16,119.2,119.12,119.2,26888.0,105.3646,105.4,105.3292,105.4,26888.0
2017-04-25 13:50:00,119.19,119.2,119.12,119.13,24353.0,105.3911,105.4,105.3292,105.3381,24353.0
2017-04-25 14:00:00,119.12,119.17,119.1,119.16,19814.0,105.3292,105.3734,105.3116,105.3646,19814.0
2017-04-25 14:10:00,119.15,119.19,119.04,119.11,34136.0,105.3558,105.3911,105.2585,105.3204,34136.0
2017-04-25 14:20:00,119.12,119.13,118.94,119.05,139085.0,105.3292,105.3381,105.1701,105.2673,139085.0
2017-04-25 14:30:00,119.05,119.06,118.99,119.05,24999.0,105.2673,105.2762,105.2143,105.2673,24999.0
2017-04-25 14:40:00,119.04,119.04,118.94,118.95,20728.0,105.2585,105.2585,105.1701,105.1789,20728.0
2017-04-25 14:50:00,118.94,118.95,118.82,118.88,34650.0,105.1701,105.1789,105.064,105.117,34650.0
2017-04-25 15:00:00,118.88,119.09,118.84,119.06,35621.0,105.117,105.3027,105.0817,105.2762,35621.0
2017-04-25 15:10:00,119.04,119.08,118.98,119.07,35809.0,105.2585,105.2939,105.2054,105.285,35809.0
2017-04-25 15:20:00,119.08,119.08,118.97,118.97,51515.0,105.2939,105.2939,105.1966,105.1966,51515.0
2017-04-25 15:30:00,118.97,119.0,118.91,118.97,62407.0,105.1966,105.2231,105.1435,105.1966,62407.0
2017-04-25 15:40:00,118.98,119.03,118.82,118.84,105005.0,105.2054,105.2497,105.064,105.0817,105005.0
2017-04-25 15:50:00,118.84,118.86,118.68,118.7,188186.0,105.0817,105.0993,104.9402,104.9579,188186.0
2017-04-26 09:30:00,118.73,119.07,118.7,118.86,63034.0,104.9844,105.285,104.9579,105.0993,63034.0
2017-04-26 09:40:00,118.86,118.87,118.57,118.62,21568.0,105.0993,105.1082,104.8429,104.8871,21568.0
2017-04-26 09:50:00,118.64,118.64,118.4,118.52,23642.0,104.9048,104.9048,104.6926,104.7987,23642.0
2017-04-26 10:00:00,118.53,118.81,118.47,118.81,37273.0,104.8075,105.0551,104.7545,105.0551,37273.0
2017-04-26 10:10:00,118.81,118.97,118.71,118.95,29282.0,105.0551,105.1966,104.9667,105.1789,29282.0
2017-04-26 10:20:00,118.95,119.05,118.89,118.89,23278.0,105.1789,105.2673,105.1259,105.1259,23278.0
2017-04-26 10:30:00,118.9,118.91,118.73,118.73,31776.0,105.1347,105.1435,104.9844,104.9844,31776.0
2017-04-26 10:40:00,118.75,118.84,118.71,118.8,27525.0,105.0021,105.0817,104.9667,105.0463,27525.0
2017-04-26 10:50:00,118.79,119.03,118.77,119.03,20478.0,105.0374,105.2497,105.0198,105.2497,20478.0
2017-04-26 11:00:00,119.02,119.09,118.95,118.97,34898.0,105.2408,105.3027,105.1789,105.1966,34898.0
2017-04-26 11:10:00,118.98,119.03,118.79,118.8,34691.0,105.2054,105.2497,105.0374,105.0463,34691.0
2017-04-26 11:20:00,118.8,119.06,118.77,119.06,50458.0,105.0463,105.2762,105.0198,105.2762,50458.0
2017-04-26 11:30:00,119.04,119.24,119.04,119.23,40814.0,105.2585,105.4353,105.2585,105.4265,40814.0
2017-04-26 11:40:00,119.24,119.26,119.08,119.09,39205.0,105.4353,105.453,105.2939,105.3027,39205.0
2017-04-26 11:50:00,119.06,119.14,119.04,119.08,18752.0,105.2762,105.3469,105.2585,105.2939,18752.0
2017-04-26 12:00:00,119.1,119.24,119.09,119.22,12758.0,105.3116,105.4353,105.3027,105.4177,12758.0
2017-04-26 12:10:00,119.21,119.46,119.21,119.44,34423.0,105.4088,105.6299,105.4088,105.6122,34423.0
2017-04-26 12:20:00,119.44,119.44,119.37,119.41,29281.0,105.6122,105.6122,105.5503,105.5857,29281.0
2017-04-26 12:30:00,119.42,119.45,119.34,119.4,23245.0,105.5945,105.621,105.5238,105.5768,23245.0
2017-04-26 12:40:00,119.4,119.42,119.23,119.26,23529.0,105.5768,105.5945,105.4265,105.453,23529.0
2017-04-26 12:50:00,119.26,119.34,119.2,119.32,21102.0,105.453,105.5238,105.4,105.5061,21102.0
2017-04-26 13:00:00,119.3,119.34,119.24,119.32,14976.0,105.4884,105.5238,105.4353,105.5061,14976.0
2017-04-26 13:10:00,119.32,119.37,119.29,119.3,12606.0,105.5061,105.5503,105.4796,105.4884,12606.0
2017-04-26 13:20:00,119.31,119.34,119.23,119.23,9739.0,105.4972,105.5238,105.4265,105.4265,9739.0
2017-04-26 13:30:00,119.2,119.23,119.12,119.18,15707.0,105.4,105.4265,105.3292,105.3823,15707.0
2017-04-26 13:40:00,119.17,119.26,118.94,118.95,22956.0,105.3734,105.453,105.1701,105.1789,22956.0
2017-04-26 13:50:00,118.99,119.09,118.9,118.9,15373.0,105.2143,105.3027,105.1347,105.1347,15373.0
2017-04-26 14:00:00,118.9,118.97,118.83,118.97,16398.0,105.1347,105.1966,105.0728,105.1966,16398.0
2017-04-26 14:10:00,118.98,119.1,118.94,119.05,23738.0,105.2054,105.3116,105.1701,105.2673,23738.0
2017-04-26 14:20:00,119.0,119.19,119.0,119.14,34968.0,105.2231,105.3911,105.2231,105.3469,34968.0
2017-04-26 14:30:00,119.11,119.23,119.1,119.12,29772.0,105.3204,105.4265,105.3116,105.3292,29772.0
2017-04-26 14:40:00,119.11,119.19,119.09,119.12,16798.0,105.3204,105.3911,105.3027,105.3292,16798.0
2017-04-26 14:50:00,119.1,119.12,119.06,119.08,19692.0,105.3116,105.3292,105.2762,105.2939,19692.0
2017-04-26 15:00:00,119.06,119.23,119.03,119.23,20577.0,105.2762,105.4265,105.2497,105.4265,20577.0
2017-04-26 15:10:00,119.23,119.25,119.18,119.19,19438.0,105.4265,105.4442,105.3823,105.3911,19438.0
2017-04-26 15:20:00,119.19,119.21,119.11,119.16,26507.0,105.3911,105.4088,105.3204,105.3646,26507.0
2017-04-26 15:30:00,119.16,119.17,119.02,119.02,48173.0,105.3646,105.3734,105.2408,105.2408,48173.0
2017-04-26 15:40:00,119.01,119.08,118.97,119.03,58121.0,105.232,105.2939,105.1966,105.2497,58121.0
2017-04-26 15:50:00,119.03,119.05,118.93,118.98,109814.0,105.2497,105.2673,105.1612,105.2054,109814.0
2017-04-27 09:30:00,119.45,119.75,119.12,119.61,65446.0,105.621,105.8863,105.3292,105.7625,65446.0
2017-04-27 09:40:00,119.64,119.8,119.58,119.62,35439.0,105.789,105.9305,105.736,105.7714,35439.0
2017-04-27 09:50:00,119.64,119.67,119.51,119.59,22564.0,105.789,105.8156,105.6741,105.7448,22564.0
2017-04-27 10:00:00,119.58,119.67,119.51,119.57,15776.0,105.736,105.8156,105.6741,105.7271,15776.0
2017-04-27 10:10:00,119.57,119.64,119.45,119.48,26825.0,105.7271,105.789,105.621,105.6476,26825.0
2017-04-27 10:20:00,119.48,119.56,119.42,119.43,17600.0,105.6476,105.7183,105.5945,105.6033,17600.0
2017-04-27 10:30:00,119.46,119.61,119.43,119.59,29142.0,105.6299,105.7625,105.6033,105.7448,29142.0
2017-04-27 10:40:00,119.58,119.6,119.39,119.39,18361.0,105.736,105.7537,105.568,105.568,18361.0
2017-04-27 10:50:00,119.42,119.54,119.35,119.53,17289.0,105.5945,105.7006,105.5326,105.6918,17289.0
2017-04-27 11:00:00,119.53,119.68,119.48,119.62,30537.0,105.6918,105.8244,105.6476,105.7714,30537.0
2017-04-27 11:10:00,119.63,119.74,119.58,119.68,24703.0,105.7802,105.8775,105.736,105.8244,24703.0
2017-04-27 11:20:00,119.68,119.75,119.63,119.64,56315.0,105.8244,105.8863,105.7802,105.789,56315.0
2017-04-27 11:30:00,119.64,119.78,119.64,119.71,26121.0,105.789,105.9128,105.789,105.8509,26121.0
2017-04-27 11:40:00,119.71,119.8,119.66,119.75,21685.0,105.8509,105.9305,105.8067,105.8863,21685.0
2017-04-27 11:50:00,119.75,119.87,119.73,119.84,29313.0,105.8863,105.9924,105.8686,105.9659,29313.0
2017-04-27 12:00:00,119.84,119.98,119.82,119.97,256742.0,105.9659,106.0897,105.9482,106.0808,256742.0
2017-04-27 12:10:00,119.98,120.04,119.95,119.98,86646.0,106.0897,106.1427,106.0631,106.0897,86646.0
2017-04-27 12:20:00,120.02,120.16,119.99,120.16,34670.0,106.125,106.2488,106.0985,106.2488,34670.0
2017-04-27 12:30:00,120.15,120.2,120.12,120.17,31203.0,106.24,106.2842,106.2135,106.2577,31203.0
2017-04-27 12:40:00,120.16,120.25,120.14,120.23,23983.0,106.2488,106.3284,106.2311,106.3107,23983.0
2017-04-27 12:50:00,120.24,120.56,120.23,120.56,40869.0,106.3196,106.6025,106.3107,106.6025,40869.0
2017-04-27 13:00:00,120.55,120.62,120.48,120.52,33548.0,106.5937,106.6556,106.5318,106.5672,33548.0
2017-04-27 13:10:00,120.51,120.6,120.49,120.51,19579.0,106.5583,106.6379,106.5406,106.5583,19579.0
2017-04-27 13:20:00,120.49,120.51,120.41,120.45,20023.0,106.5406,106.5583,106.4699,106.5053,20023.0
2017-04-27 13:30:00,120.44,120.45,120.38,120.4,13305.0,106.4964,106.5053,106.4434,106.461,13305.0
2017-04-27 13:40:00,120.4,120.41,120.3,120.34,15071.0,106.461,106.4699,106.3726,106.408,15071.0
2017-04-27 13:50:00,120.34,120.43,120.33,120.38,22062.0,106.408,106.4876,106.3992,106.4434,22062.0
2017-04-27 14:00:00,120.38,120.45,120.37,120.42,14604.0,106.4434,106.5053,106.4345,106.4787,14604.0
2017-04-27 14:10:00,120.43,120.44,120.38,120.4,26633.0,106.4876,106.4964,106.4434,106.461,26633.0
2017-04-27 14:20:00,120.39,120.39,120.31,120.37,34076.0,106.4522,106.4522,106.3815,106.4345,34076.0
2017-04-27 14:30:00,120.37,120.41,120.36,120.38,21089.0,106.4345,106.4699,106.4257,106.4434,21089.0
2017-04-27 14:40:00,120.38,120.42,120.34,120.35,19474.0,106.4434,106.4787,106.408,106.4168,19474.0
2017-04-27 14:50:00,120.36,120.38,120.31,120.36,24487.0,106.4257,106.4434,106.3815,106.4257,24487.0
2017-04-27 15:00:00,120.36,120.38,120.23,120.3,38555.0,106.4257,106.4434,106.3107,106.3726,38555.0
2017-04-27 15:10:00,120.31,120.35,120.28,120.32,32472.0,106.3815,106.4168,106.3549,106.3903,32472.0
2017-04-27 15:20:00,120.31,120.37,120.3,120.33,33414.0,106.3815,106.4345,106.3726,106.3992,33414.0
2017-04-27 15:30:00,120.34,120.4,120.3,120.36,59593.0,106.408,106.461,106.3726,106.4257,59593.0
2017-04-27 15:40:00,120.35,120.45,120.34,120.36,69120.0,106.4168,106.5053,106.408,106.4257,69120.0
2017-04-27 15:50:00,120.36,120.51,120.34,120.48,167025.0,106.4257,106.5583,106.408,106.5318,167025.0
2017-04-28 09:30:00,120.19,120.69,120.06,120.24,66530.0,106.2754,106.7175,106.1604,106.3196,66530.0
2017-04-28 09:40:00,120.25,120.29,120.05,120.08,42019.0,106.3284,106.3638,106.1516,106.1781,42019.0
2017-04-28 09:50:00,120.07,120.17,120.03,120.12,34490.0,106.1693,106.2577,106.1339,106.2135,34490.0
2017-04-28 10:00:00,120.14,120.35,120.03,120.12,45797.0,106.2311,106.4168,106.1339,106.2135,45797.0
2017-04-28 10:10:00,120.09,120.22,120.08,120.21,33933.0,106.1869,106.3019,106.1781,106.293,33933.0
2017-04-28 10:20:00,120.2,120.23,120.15,120.16,49234.0,106.2842,106.3107,106.24,106.2488,49234.0
2017-04-28 10:30:00,120.15,120.17,120.12,120.14,37582.0,106.24,106.2577,106.2135,106.2311,37582.0
2017-04-28 10:40:00,120.14,120.42,120.11,120.41,32590.0,106.2311,106.4787,106.2046,106.4699,32590.0
2017-04-28 10:50:00,120.4,120.49,120.34,120.48,37496.0,106.461,106.5406,106.408,106.5318,37496.0
2017-04-28 11:00:00,120.48,120.48,120.31,120.33,32944.0,106.5318,106.5318,106.3815,106.3992,32944.0
2017-04-28 11:10:00,120.32,120.45,120.31,120.43,42208.0,106.3903,106.5053,106.3815,106.4876,42208.0
2017-04-28 11:20:00,120.44,120.58,120.43,120.55,34460.0,106.4964,106.6202,106.4876,106.5937,34460.0
2017-04-28 11:30:00,120.56,120.64,120.54,120.59,49185.0,106.6025,106.6733,106.5848,106.6291,49185.0
2017-04-28 11:40:00,120.59,120.8,120.52,120.8,45811.0,106.6291,106.8147,106.5672,106.8147,45811.0
2017-04-28 11:50:00,120.78,120.93,120.78,120.87,34468.0,106.7971,106.9297,106.7971,106.8766,34468.0
2017-04-28 12:00:00,120.88,121.0,120.87,120.99,60432.0,106.8855,106.9916,106.8766,106.9827,60432.0
2017-04-28 12:10:00,120.98,121.07,120.95,121.07,64499.0,106.9739,107.0535,106.9474,107.0535,64499.0
2017-04-28 12:20:00,121.06,121.15,121.05,121.13,39050.0,107.0446,107.1242,107.0358,107.1065,39050.0
2017-04-28 12:30:00,121.13,121.14,120.98,121.0,52106.0,107.1065,107.1154,106.9739,106.9916,52106.0
2017-04-28 12:40:00,121.0,121.03,120.93,120.95,55503.0,106.9916,107.0181,106.9297,106.9474,55503.0
2017-04-28 12:50:00,120.96,120.96,120.7,120.7,31096.0,106.9562,106.9562,106.7263,106.7263,31096.0
2017-04-28 13:00:00,120.7,120.72,120.62,120.63,29604.0,106.7263,106.744,106.6556,106.6644,29604.0
2017-04-28 13:10:00,120.62,120.8,120.59,120.75,35307.0,106.6556,106.8147,106.6291,106.7705,35307.0
2017-04-28 13:20:00,120.75,120.9,120.74,120.84,32371.0,106.7705,106.9032,106.7617,106.8501,32371.0
2017-04-28 13:30:00,120.83,120.91,120.83,120.88,25765.0,106.8413,106.912,106.8413,106.8855,25765.0
2017-04-28 13:40:00,120.87,120.91,120.84,120.86,20771.0,106.8766,106.912,106.8501,106.8678,20771.0
2017-04-28 13:50:00,120.86,120.95,120.85,120.89,24126.0,106.8678,106.9474,106.859,106.8943,24126.0
2017-04-28 14:00:00,120.9,120.95,120.88,120.9,41926.0,106.9032,106.9474,106.8855,106.9032,41926.0
2017-04-28 14:10:00,120.91,120.95,120.83,120.92,38841.0,106.912,106.9474,106.8413,106.9208,38841.0
2017-04-28 14:20:00,120.94,121.11,120.91,121.01,61163.0,106.9385,107.0889,106.912,107.0004,61163.0
2017-04-28 14:30:00,121.0,121.05,121.0,121.04,37062.0,106.9916,107.0358,106.9916,107.027,37062.0
2017-04-28 14:40:00,121.04,121.12,121.02,121.11,23489.0,107.027,107.0977,107.0093,107.0889,23489.0
2017-04-28 14:50:00,121.1,121.13,121.06,121.07,36845.0,107.08,107.1065,107.0446,107.0535,36845.0
2017-04-28 15:00:00,121.06,121.08,121.02,121.07,46118.0,107.0446,107.0623,107.0093,107.0535,46118.0
2017-04-28 15:10:00,121.06,121.16,121.02,121.03,43803.0,107.0446,107.1331,107.0093,107.0181,43803.0
2017-04-28 15:20:00,121.02,121.07,120.93,120.98,31355.0,107.0093,107.0535,106.9297,106.9739,31355.0
2017-04-28 15:30:00,120.97,121.14,120.96,121.06,68865.0,106.9651,107.1154,106.9562,107.0446,68865.0
2017-04-28 15:40:00,121.06,121.24,121.06,121.21,142394.0,107.0446,107.2038,107.0446,107.1773,142394.0
2017-04-28 15:50:00,121.2,121.35,121.14,121.27,173532.0,107.1684,107.3011,107.1154,107.2303,173532.0
2017-05-01 09:30:00,121.37,121.69,121.24,121.25,91422.0,107.3188,107.6017,107.2038,107.2126,91422.0
2017-05-01 09:40:00,121.27,121.31,121.1,121.16,37756.0,107.2303,107.2657,107.08,107.1331,37756.0
2017-05-01 09:50:00,121.17,121.33,121.16,121.27,20504.0,107.1419,107.2834,107.1331,107.2303,20504.0
2017-05-01 10:00:00,121.26,121.32,121.13,121.15,65126.0,107.2215,107.2745,107.1065,107.1242,65126.0
2017-05-01 10:10:00,121.15,121.22,121.13,121.2,30963.0,107.1242,107.1861,107.1065,107.1684,30963.0
2017-05-01 10:20:00,121.2,121.3,121.12,121.15,46752.0,107.1684,107.2569,107.0977,107.1242,46752.0
2017-05-01 10:30:00,121.15,121.34,121.14,121.23,59720.0,107.1242,107.2922,107.1154,107.195,59720.0
2017-05-01 10:40:00,121.23,121.39,121.22,121.36,38208.0,107.195,107.3364,107.1861,107.3099,38208.0
2017-05-01 10:50:00,121.36,121.47,121.34,121.46,21586.0,107.3099,107.4072,107.2922,107.3983,21586.0
2017-05-01 11:00:00,121.42,121.46,121.29,121.3,19985.0,107.363,107.3983,107.248,107.2569,19985.0
2017-05-01 11:10:00,121.3,121.38,121.29,121.35,18815.0,107.2569,107.3276,107.248,107.3011,18815.0
2017-05-01 11:20:00,121.34,121.37,121.28,121.29,31947.0,107.2922,107.3188,107.2392,107.248,31947.0
2017-05-01 11:30:00,121.29,121.31,121.24,121.26,42312.0,107.248,107.2657,107.2038,107.2215,42312.0
2017-05-01 11:40:00,121.26,121.32,121.25,121.32,16602.0,107.2215,107.2745,107.2126,107.2745,16602.0
2017-05-01 11:50:00,121.33,121.33,121.24,121.3,18579.0,107.2834,107.2834,107.2038,107.2569,18579.0
2017-05-01 12:00:00,121.31,121.33,121.24,121.3,34705.0,107.2657,107.2834,107.2038,107.2569,34705.0
2017-05-01 12:10:00,121.31,121.35,121.27,121.29,20191.0,107.2657,107.3011,107.2303,107.248,20191.0
2017-05-01 12:20:00,121.29,121.35,121.27,121.35,10918.0,107.248,107.3011,107.2303,107.3011,10918.0
2017-05-01 12:30:00,121.35,121.38,121.32,121.37,16368.0,107.3011,107.3276,107.2745,107.3188,16368.0
2017-05-01 12:40:00,121.37,121.42,121.35,121.42,39471.0,107.3188,107.363,107.3011,107.363,39471.0
2017-05-01 12:50:00,121.4,121.4,121.23,121.25,54815.0,107.3453,107.3453,107.195,107.2126,54815.0
2017-05-01 13:00:00,121.23,121.33,121.23,121.24,34653.0,107.195,107.2834,107.195,107.2038,34653.0
2017-05-01 13:10:00,121.27,121.3,121.21,121.24,28596.0,107.2303,107.2569,107.1773,107.2038,28596.0
2017-05-01 13:20:00,121.24,121.28,121.19,121.21,27805.0,107.2038,107.2392,107.1596,107.1773,27805.0
2017-05-01 13:30:00,121.21,121.24,121.15,121.16,44821.0,107.1773,107.2038,107.1242,107.1331,44821.0
2017-05-01 13:40:00,121.15,121.25,121.14,121.24,22002.0,107.1242,107.2126,107.1154,107.2038,22002.0
2017-05-01 13:50:00,121.25,121.4,121.23,121.4,30247.0,107.2126,107.3453,107.195,107.3453,30247.0
2017-05-01 14:00:00,121.41,121.53,121.39,121.52,31360.0,107.3541,107.4602,107.3364,107.4514,31360.0
2017-05-01 14:10:00,121.52,121.65,121.51,121.64,32802.0,107.4514,107.5663,107.4425,107.5575,32802.0
2017-05-01 14:20:00,121.65,121.65,121.51,121.58,26571.0,107.5663,107.5663,107.4425,107.5044,26571.0
2017-05-01 14:30:00,121.57,121.61,121.53,121.53,19204.0,107.4956,107.531,107.4602,107.4602,19204.0
2017-05-01 14:40:00,121.53,121.57,121.47,121.5,37712.0,107.4602,107.4956,107.4072,107.4337,37712.0
2017-05-01 14:50:00,121.49,121.55,121.48,121.54,23072.0,107.4249,107.4779,107.416,107.4691,23072.0
2017-05-01 15:00:00,121.55,121.61,121.49,121.52,52075.0,107.4779,107.531,107.4249,107.4514,52075.0
2017-05-01 15:10:00,121.51,121.55,121.49,121.52,43004.0,107.4425,107.4779,107.4249,107.4514,43004.0
2017-05-01 15:20:00,121.52,121.52,121.41,121.47,39618.0,107.4514,107.4514,107.3541,107.4072,39618.0
2017-05-01 15:30:00,121.48,121.62,121.47,121.59,49724.0,107.416,107.5398,107.4072,107.5133,49724.0
2017-05-01 15:40:00,121.59,121.62,121.43,121.45,70172.0,107.5133,107.5398,107.3718,107.3895,70172.0
2017-05-01 15:50:00,121.45,121.45,121.26,121.29,164939.0,107.3895,107.3895,107.2215,107.248,164939.0
2017-05-02 09:30:00,121.29,121.71,121.28,121.39,79915.0,107.248,107.6194,107.2392,107.3364,79915.0
2017-05-02 09:40:00,121.36,121.41,121.03,121.13,29044.0,107.3099,107.3541,107.0181,107.1065,29044.0
2017-05-02 09:50:00,121.08,121.08,120.85,120.92,100998.0,107.0623,107.0623,106.859,106.9208,100998.0
2017-05-02 10:00:00,120.93,121.04,120.79,120.81,40510.0,106.9297,107.027,106.8059,106.8236,40510.0
2017-05-02 10:10:00,120.79,121.02,120.69,120.98,50194.0,106.8059,107.0093,106.7175,106.9739,50194.0
2017-05-02 10:20:00,120.99,121.02,120.87,120.95,45538.0,106.9827,107.0093,106.8766,106.9474,45538.0
2017-05-02 10:30:00,120.95,120.95,120.81,120.84,34390.0,106.9474,106.9474,106.8236,106.8501,34390.0
2017-05-02 10:40:00,120.85,121.04,120.84,120.92,35019.0,106.859,107.027,106.8501,106.9208,35019.0
2017-05-02 10:50:00,120.93,120.93,120.78,120.83,30807.0,106.9297,106.9297,106.7971,106.8413,30807.0
2017-05-02 11:00:00,120.82,120.84,120.73,120.75,46003.0,106.8324,106.8501,106.7528,106.7705,46003.0
2017-05-02 11:10:00,120.76,120.83,120.72,120.81,44186.0,106.7794,106.8413,106.744,106.8236,44186.0
2017-05-02 11:20:00,120.81,120.88,120.78,120.82,37827.0,106.8236,106.8855,106.7971,106.8324,37827.0
2017-05-02 11:30:00,120.81,120.85,120.76,120.83,27979.0,106.8236,106.859,106.7794,106.8413,27979.0
2017-05-02 11:40:00,120.84,120.94,120.84,120.87,12207.0,106.8501,106.9385,106.8501,106.8766,12207.0
2017-05-02 11:50:00,120.88,120.9,120.78,120.87,14782.0,106.8855,106.9032,106.7971,106.8766,14782.0
2017-05-02 12:00:00,120.88,121.02,120.88,120.97,32367.0,106.8855,107.0093,106.8855,106.9651,32367.0
2017-05-02 12:10:00,120.97,121.0,120.87,120.93,58077.0,106.9651,106.9916,106.8766,106.9297,58077.0
2017-05-02 12:20:00,120.94,121.03,120.9,121.03,30044.0,106.9385,107.0181,106.9032,107.0181,30044.0
2017-05-02 12:30:00,121.04,121.09,120.96,121.08,49749.0,107.027,107.0712,106.9562,107.0623,49749.0
2017-05-02 12:40:00,121.09,121.14,121.0,121.09,42664.0,107.0712,107.1154,106.9916,107.0712,42664.0
2017-05-02 12:50:00,121.09,121.09,120.93,120.95,37417.0,107.0712,107.0712,106.9297,106.9474,37417.0
2017-05-02 13:00:00,120.95,120.95,120.85,120.89,35833.0,106.9474,106.9474,106.859,106.8943,35833.0
2017-05-02 13:10:00,120.89,120.9,120.81,120.88,36207.0,106.8943,106.9032,106.8236,106.8855,36207.0
2017-05-02 13:20:00,120.88,120.92,120.77,120.79,35613.0,106.8855,106.9208,106.7882,106.8059,35613.0
2017-05-02 13:30:00,120.8,120.83,120.76,120.76,32378.0,106.8147,106.8413,106.7794,106.7794,32378.0
2017-05-02 13:40:00,120.79,120.8,120.65,120.66,43694.0,106.8059,106.8147,106.6821,106.6909,43694.0
2017-05-02 13:50:00,120.66,120.67,120.5,120.52,82017.0,106.6909,106.6998,106.5495,106.5672,82017.0
2017-05-02 14:00:00,120.51,120.52,120.42,120.48,56137.0,106.5583,106.5672,106.4787,106.5318,56137.0
2017-05-02 14:10:00,120.48,120.49,120.34,120.35,46535.0,106.5318,106.5406,106.408,106.4168,46535.0
2017-05-02 14:20:00,120.36,120.37,120.28,120.3,38947.0,106.4257,106.4345,106.3549,106.3726,38947.0
2017-05-02 14:30:00,120.3,120.35,120.21,120.23,61134.0,106.3726,106.4168,106.293,106.3107,61134.0
2017-05-02 14:40:00,120.23,120.38,120.22,120.28,29545.0,106.3107,106.4434,106.3019,106.3549,29545.0
2017-05-02 14:50:00,120.28,120.38,120.23,120.38,34527.0,106.3549,106.4434,106.3107,106.4434,34527.0
2017-05-02 15:00:00,120.38,120.43,120.32,120.38,50778.0,106.4434,106.4876,106.3903,106.4434,50778.0
2017-05-02 15:10:00,120.38,120.38,120.32,120.35,37075.0,106.4434,106.4434,106.3903,106.4168,37075.0
2017-05-02 15:20:00,120.35,120.43,120.35,120.39,56348.0,106.4168,106.4876,106.4168,106.4522,56348.0
2017-05-02 15:30:00,120.4,120.55,120.39,120.52,83107.0,106.461,106.5937,106.4522,106.5672,83107.0
2017-05-02 15:40:00,120.51,120.58,120.42,120.55,79009.0,106.5583,106.6202,106.4787,106.5937,79009.0
2017-05-02 15:50:00,120.55,120.73,120.55,120.69,193612.0,106.5937,106.7528,106.5937,106.7175,193612.0
2017-05-03 09:30:00,120.43,120.64,120.3,120.54,66475.0,106.4876,106.6733,106.3726,106.5848,66475.0
2017-05-03 09:40:00,120.54,120.82,120.39,120.78,35360.0,106.5848,106.8324,106.4522,106.7971,35360.0
2017-05-03 09:50:00,120.76,120.84,120.67,120.84,33035.0,106.7794,106.8501,106.6998,106.8501,33035.0
2017-05-03 10:00:00,120.87,120.87,120.33,120.38,35881.0,106.8766,106.8766,106.3992,106.4434,35881.0
2017-05-03 10:10:00,120.41,120.41,120.2,120.21,14172.0,106.4699,106.4699,106.2842,106.293,14172.0
2017-05-03 10:20:00,120.21,120.26,120.03,120.23,40238.0,106.293,106.3373,106.1339,106.3107,40238.0
2017-05-03 10:30:00,120.23,120.4,119.94,120.0,49246.0,106.3107,106.461,106.0543,106.1074,49246.0
2017-05-03 10:40:00,119.99,120.06,119.94,120.05,27275.0,106.0985,106.1604,106.0543,106.1516,27275.0
2017-05-03 10:50:00,120.06,120.07,119.66,119.75,64551.0,106.1604,106.1693,105.8067,105.8863,64551.0
2017-05-03 11:00:00,119.78,120.04,119.78,120.01,33828.0,105.9128,106.1427,105.9128,106.1162,33828.0
2017-05-03 11:10:00,120.0,120.1,119.83,119.85,26611.0,106.1074,106.1958,105.957,105.9747,26611.0
2017-05-03 11:20:00,119.87,120.03,119.85,120.0,34787.0,105.9924,106.1339,105.9747,106.1074,34787.0
2017-05-03 11:30:00,120.03,120.06,119.96,120.01,41443.0,106.1339,106.1604,106.072,106.1162,41443.0
2017-05-03 11:40:00,120.01,120.15,119.98,120.09,36904.0,106.1162,106.24,106.0897,106.1869,36904.0
2017-05-03 11:50:00,120.11,120.13,119.97,120.01,23158.0,106.2046,106.2223,106.0808,106.1162,23158.0
2017-05-03 12:00:00,120.0,120.13,119.96,120.01,20504.0,106.1074,106.2223,106.072,106.1162,20504.0
2017-05-03 12:10:00,120.0,120.06,119.97,119.98,16762.0,106.1074,106.1604,106.0808,106.0897,16762.0
2017-05-03 12:20:00,119.98,120.06,119.97,120.05,12527.0,106.0897,106.1604,106.0808,106.1516,12527.0
2017-05-03 12:30:00,120.04,120.06,119.98,119.99,18513.0,106.1427,106.1604,106.0897,106.0985,18513.0
2017-05-03 12:40:00,120.02,120.07,119.97,119.99,14682.0,106.125,106.1693,106.0808,106.0985,14682.0
2017-05-03 12:50:00,120.01,120.14,119.96,120.13,24369.0,106.1162,106.2311,106.072,106.2223,24369.0
2017-05-03 13:00:00,120.15,120.23,120.13,120.15,24509.0,106.24,106.3107,106.2223,106.24,24509.0
2017-05-03 13:10:00,120.14,120.17,120.11,120.13,10553.0,106.2311,106.2577,106.2046,106.2223,10553.0
2017-05-03 13:20:00,120.13,120.15,120.01,120.04,13694.0,106.2223,106.24,106.1162,106.1427,13694.0
2017-05-03 13:30:00,120.06,120.08,120.03,120.04,7334.0,106.1604,106.1781,106.1339,106.1427,7334.0
2017-05-03 13:40:00,120.04,120.05,120.0,120.03,14660.0,106.1427,106.1516,106.1074,106.1339,14660.0
2017-05-03 13:50:00,120.02,120.17,120.02,120.16,10906.0,106.125,106.2577,106.125,106.2488,10906.0
2017-05-03 14:00:00,120.19,120.33,120.12,120.16,25145.0,106.2754,106.3992,106.2135,106.2488,25145.0
2017-05-03 14:10:00,120.18,120.21,120.01,120.08,35423.0,106.2665,106.293,106.1162,106.1781,35423.0
2017-05-03 14:20:00,120.08,120.14,120.04,120.11,33301.0,106.1781,106.2311,106.1427,106.2046,33301.0
2017-05-03 14:30:00,120.11,120.17,120.07,120.1,23571.0,106.2046,106.2577,106.1693,106.1958,23571.0
2017-05-03 14:40:00,120.11,120.17,120.05,120.16,29491.0,106.2046,106.2577,106.1516,106.2488,29491.0
2017-05-03 14:50:00,120.17,120.28,120.16,120.23,35470.0,106.2577,106.3549,106.2488,106.3107,35470.0
2017-05-03 15:00:00,120.23,120.29,120.13,120.16,44323.0,106.3107,106.3638,106.2223,106.2488,44323.0
2017-05-03 15:10:00,120.17,120.22,120.12,120.14,31796.0,106.2577,106.3019,106.2135,106.2311,31796.0
2017-05-03 15:20:00,120.15,120.22,120.14,120.17,34464.0,106.24,106.3019,106.2311,106.2577,34464.0
2017-05-03 15:30:00,120.17,120.21,120.14,120.19,46729.0,106.2577,106.293,106.2311,106.2754,46729.0
2017-05-03 15:40:00,120.21,120.36,120.15,120.35,53457.0,106.293,106.4257,106.24,106.4168,53457.0
2017-05-03 15:50:00,120.35,120.49,120.22,120.27,128060.0,106.4168,106.5406,106.3019,106.3461,128060.0
2017-05-04 09:30:00,120.75,120.9,120.48,120.57,59726.0,106.7705,106.9032,106.5318,106.6114,59726.0
2017-05-04 09:40:00,120.58,120.85,120.58,120.73,29462.0,106.6202,106.859,106.6202,106.7528,29462.0
2017-05-04 09:50:00,120.75,120.81,120.59,120.62,21432.0,106.7705,106.8236,106.6291,106.6556,21432.0
2017-05-04 10:00:00,120.65,120.82,120.56,120.81,31631.0,106.6821,106.8324,106.6025,106.8236,31631.0
2017-05-04 10:10:00,120.82,120.85,120.68,120.83,34077.0,106.8324,106.859,106.7086,106.8413,34077.0
2017-05-04 10:20:00,120.85,120.97,120.83,120.92,19545.0,106.859,106.9651,106.8413,106.9208,19545.0
2017-05-04 10:30:00,120.92,120.99,120.89,120.95,24289.0,106.9208,106.9827,106.8943,106.9474,24289.0
2017-05-04 10:40:00,120.95,120.96,120.63,120.71,72565.0,106.9474,106.9562,106.6644,106.7352,72565.0
2017-05-04 10:50:00,120.72,120.86,120.58,120.85,35131.0,106.744,106.8678,106.6202,106.859,35131.0
2017-05-04 11:00:00,120.85,120.85,120.66,120.66,29322.0,106.859,106.859,106.6909,106.6909,29322.0
2017-05-04 11:10:00,120.65,120.67,120.43,120.61,29464.0,106.6821,106.6998,106.4876,106.6467,29464.0
2017-05-04 11:20:00,120.63,120.64,120.49,120.51,20087.0,106.6644,106.6733,106.5406,106.5583,20087.0
2017-05-04 11:30:00,120.5,120.62,120.5,120.62,23993.0,106.5495,106.6556,106.5495,106.6556,23993.0
2017-05-04 11:40:00,120.61,120.66,120.59,120.64,62311.0,106.6467,106.6909,106.6291,106.6733,62311.0
2017-05-04 11:50:00,120.65,120.71,120.57,120.63,25137.0,106.6821,106.7352,106.6114,106.6644,25137.0
2017-05-04 12:00:00,120.62,120.63,120.42,120.45,38585.0,106.6556,106.6644,106.4787,106.5053,38585.0
2017-05-04 12:10:00,120.44,120.44,120.22,120.22,39042.0,106.4964,106.4964,106.3019,106.3019,39042.0
2017-05-04 12:20:00,120.23,120.5,120.23,120.48,36314.0,106.3107,106.5495,106.3107,106.5318,36314.0
2017-05-04 12:30:00,120.47,120.47,120.39,120.44,19149.0,106.5229,106.5229,106.4522,106.4964,19149.0
2017-05-04 12:40:00,120.46,120.58,120.44,120.55,38317.0,106.5141,106.6202,106.4964,106.5937,38317.0
2017-05-04 12:50:00,120.53,120.57,120.46,120.56,44216.0,106.576,106.6114,106.5141,106.6025,44216.0
2017-05-04 13:00:00,120.58,120.7,120.58,120.66,18749.0,106.6202,106.7263,106.6202,106.6909,18749.0
2017-05-04 13:10:00,120.68,120.83,120.67,120.79,16525.0,106.7086,106.8413,106.6998,106.8059,16525.0
2017-05-04 13:20:00,120.77,120.81,120.72,120.79,12405.0,106.7882,106.8236,106.744,106.8059,12405.0
2017-05-04 13:30:00,120.8,120.82,120.72,120.75,16441.0,106.8147,106.8324,106.744,106.7705,16441.0
2017-05-04 13:40:00,120.73,120.89,120.71,120.87,13030.0,106.7528,106.8943,106.7352,106.8766,13030.0
2017-05-04 13:50:00,120.84,120.85,120.75,120.75,12413.0,106.8501,106.859,106.7705,106.7705,12413.0
2017-05-04 14:00:00,120.77,120.8,120.75,120.78,15403.0,106.7882,106.8147,106.7705,106.7971,15403.0
2017-05-04 14:10:00,120.78,120.82,120.59,120.73,32683.0,106.7971,106.8324,106.6291,106.7528,32683.0
2017-05-04 14:20:00,120.72,120.77,120.58,120.73,16999.0,106.744,106.7882,106.6202,106.7528,16999.0
2017-05-04 14:30:00,120.71,120.75,120.68,120.72,26674.0,106.7352,106.7705,106.7086,106.744,26674.0
2017-05-04 14:40:00,120.73,120.82,120.71,120.78,20116.0,106.7528,106.8324,106.7352,106.7971,20116.0
2017-05-04 14:50:00,120.77,120.78,120.6,120.7,33689.0,106.7882,106.7971,106.6379,106.7263,33689.0
2017-05-04 15:00:00,120.69,120.71,120.53,120.53,37277.0,106.7175,106.7352,106.576,106.576,37277.0
2017-05-04 15:10:00,120.53,120.62,120.49,120.56,44477.0,106.576,106.6556,106.5406,106.6025,44477.0
2017-05-04 15:20:00,120.55,120.64,120.55,120.59,35455.0,106.5937,106.6733,106.5937,106.6291,35455.0
2017-05-04 15:30:00,120.59,120.79,120.59,120.76,39851.0,106.6291,106.8059,106.6291,106.7794,39851.0
2017-05-04 15:40:00,120.77,120.83,120.7,120.7,39440.0,106.7882,106.8413,106.7263,106.7263,39440.0
2017-05-04 15:50:00,120.7,120.82,120.7,120.82,66691.0,106.7263,106.8324,106.7263,106.8324,66691.0
2017-05-05 09:30:00,120.91,121.28,120.76,121.17,120687.0,106.912,107.2392,106.7794,107.1419,120687.0
2017-05-05 09:40:00,121.16,121.2,120.87,121.0,64238.0,107.1331,107.1684,106.8766,106.9916,64238.0
2017-05-05 09:50:00,121.03,121.11,120.79,120.91,27768.0,107.0181,107.0889,106.8059,106.912,27768.0
2017-05-05 10:00:00,120.93,121.04,120.87,121.01,27473.0,106.9297,107.027,106.8766,107.0004,27473.0
2017-05-05 10:10:00,121.0,121.05,120.9,120.96,95790.0,106.9916,107.0358,106.9032,106.9562,95790.0
2017-05-05 10:20:00,120.95,121.05,120.88,120.9,36755.0,106.9474,107.0358,106.8855,106.9032,36755.0
2017-05-05 10:30:00,120.9,121.02,120.87,120.98,30105.0,106.9032,107.0093,106.8766,106.9739,30105.0
2017-05-05 10:40:00,121.02,121.03,120.96,121.01,53019.0,107.0093,107.0181,106.9562,107.0004,53019.0
2017-05-05 10:50:00,121.0,121.03,120.87,120.97,52080.0,106.9916,107.0181,106.8766,106.9651,52080.0
2017-05-05 11:00:00,120.98,121.03,120.96,121.01,21907.0,106.9739,107.0181,106.9562,107.0004,21907.0
2017-05-05 11:10:00,121.02,121.09,120.98,121.05,27025.0,107.0093,107.0712,106.9739,107.0358,27025.0
2017-05-05 11:20:00,121.04,121.04,120.93,120.99,39542.0,107.027,107.027,106.9297,106.9827,39542.0
2017-05-05 11:30:00,121.0,121.06,120.91,121.02,58079.0,106.9916,107.0446,106.912,107.0093,58079.0
2017-05-05 11:40:00,121.01,121.12,120.99,121.11,19578.0,107.0004,107.0977,106.9827,107.0889,19578.0
2017-05-05 11:50:00,121.1,121.34,121.03,121.33,36809.0,107.08,107.2922,107.0181,107.2834,36809.0
2017-05-05 12:00:00,121.33,121.38,121.24,121.24,38955.0,107.2834,107.3276,107.2038,107.2038,38955.0
2017-05-05 12:10:00,121.21,121.21,121.15,121.16,11831.0,107.1773,107.1773,107.1242,107.1331,11831.0
2017-05-05 12:20:00,121.16,121.2,121.06,121.17,23238.0,107.1331,107.1684,107.0446,107.1419,23238.0
2017-05-05 12:30:00,121.17,121.32,121.08,121.13,73262.0,107.1419,107.2745,107.0623,107.1065,73262.0
2017-05-05 12:40:00,121.11,121.13,121.0,121.0,11122.0,107.0889,107.1065,106.9916,106.9916,11122.0
2017-05-05 12:50:00,121.02,121.05,120.97,121.05,12682.0,107.0093,107.0358,106.9651,107.0358,12682.0
2017-05-05 13:00:00,121.05,121.05,120.93,120.96,9968.0,107.0358,107.0358,106.9297,106.9562,9968.0
2017-05-05 13:10:00,120.93,121.01,120.92,120.97,13980.0,106.9297,107.0004,106.9208,106.9651,13980.0
2017-05-05 13:20:00,120.97,121.04,120.96,121.0,11264.0,106.9651,107.027,106.9562,106.9916,11264.0
2017-05-05 13:30:00,120.99,121.04,120.99,121.03,12724.0,106.9827,107.027,106.9827,107.0181,12724.0
2017-05-05 13:40:00,121.02,121.19,121.02,121.18,14913.0,107.0093,107.1596,107.0093,107.1507,14913.0
2017-05-05 13:50:00,121.18,121.2,121.12,121.18,9261.0,107.1507,107.1684,107.0977,107.1507,9261.0
2017-05-05 14:00:00,121.2,121.23,121.08,121.14,11433.0,107.1684,107.195,107.0623,107.1154,11433.0
2017-05-05 14:10:00,121.14,121.15,121.05,121.06,16603.0,107.1154,107.1242,107.0358,107.0446,16603.0
2017-05-05 14:20:00,121.08,121.14,121.04,121.14,13244.0,107.0623,107.1154,107.027,107.1154,13244.0
2017-05-05 14:30:00,121.12,121.17,121.09,121.13,20493.0,107.0977,107.1419,107.0712,107.1065,20493.0
2017-05-05 14:40:00,121.13,121.27,121.13,121.27,24640.0,107.1065,107.2303,107.1065,107.2303,24640.0
2017-05-05 14:50:00,121.26,121.26,121.2,121.22,9258.0,107.2215,107.2215,107.1684,107.1861,9258.0
2017-05-05 15:00:00,121.23,121.36,121.2,121.34,25848.0,107.195,107.3099,107.1684,107.2922,25848.0
2017-05-05 15:10:00,121.35,121.4,121.28,121.3,15435.0,107.3011,107.3453,107.2392,107.2569,15435.0
2017-05-05 15:20:00,121.29,121.33,121.25,121.26,18405.0,107.248,107.2834,107.2126,107.2215,18405.0
2017-05-05 15:30:00,121.28,121.28,121.19,121.22,33410.0,107.2392,107.2392,107.1596,107.1861,33410.0
2017-05-05 15:40:00,121.22,121.4,121.2,121.38,55093.0,107.1861,107.3453,107.1684,107.3276,55093.0
2017-05-05 15:50:00,121.39,121.52,121.35,121.5,157148.0,107.3364,107.4514,107.3011,107.4337,157148.0
2017-05-08 09:30:00,121.1,121.52,121.0,121.16,74511.0,107.08,107.4514,106.9916,107.1331,74511.0
2017-05-08 09:40:00,121.18,121.18,120.9,121.0,26915.0,107.1507,107.1507,106.9032,106.9916,26915.0
2017-05-08 09:50:00,120.98,121.09,120.84,120.93,59517.0,106.9739,107.0712,106.8501,106.9297,59517.0
2017-05-08 10:00:00,120.93,120.97,120.81,120.83,37902.0,106.9297,106.9651,106.8236,106.8413,37902.0
2017-05-08 10:10:00,120.83,120.95,120.77,120.89,27577.0,106.8413,106.9474,106.7882,106.8943,27577.0
2017-05-08 10:20:00,120.96,121.06,120.93,120.99,16317.0,106.9562,107.0446,106.9297,106.9827,16317.0
2017-05-08 10:30:00,120.99,121.02,120.9,120.97,22915.0,106.9827,107.0093,106.9032,106.9651,22915.0
2017-05-08 10:40:00,120.98,121.06,120.88,120.91,76472.0,106.9739,107.0446,106.8855,106.912,76472.0
2017-05-08 10:50:00,120.91,120.95,120.8,120.88,26484.0,106.912,106.9474,106.8147,106.8855,26484.0
2017-05-08 11:00:00,120.88,120.96,120.87,120.92,23148.0,106.8855,106.9562,106.8766,106.9208,23148.0
2017-05-08 11:10:00,120.91,120.96,120.89,120.95,19098.0,106.912,106.9562,106.8943,106.9474,19098.0
2017-05-08 11:20:00,120.96,121.02,120.9,121.02,26115.0,106.9562,107.0093,106.9032,107.0093,26115.0
2017-05-08 11:30:00,121.01,121.2,121.01,121.19,19594.0,107.0004,107.1684,107.0004,107.1596,19594.0
2017-05-08 11:40:00,121.2,121.28,121.18,121.26,13283.0,107.1684,107.2392,107.1507,107.2215,13283.0
2017-05-08 11:50:00,121.25,121.28,121.15,121.25,17201.0,107.2126,107.2392,107.1242,107.2126,17201.0
2017-05-08 12:00:00,121.27,121.29,121.22,121.26,12247.0,107.2303,107.248,107.1861,107.2215,12247.0
2017-05-08 12:10:00,121.27,121.28,121.22,121.23,13588.0,107.2303,107.2392,107.1861,107.195,13588.0
2017-05-08 12:20:00,121.22,121.29,121.22,121.28,12872.0,107.1861,107.248,107.1861,107.2392,12872.0
2017-05-08 12:30:00,121.3,121.45,121.28,121.45,17817.0,107.2569,107.3895,107.2392,107.3895,17817.0
2017-05-08 12:40:00,121.42,121.42,121.33,121.35,13836.0,107.363,107.363,107.2834,107.3011,13836.0
2017-05-08 12:50:00,121.36,121.36,121.11,121.2,74675.0,107.3099,107.3099,107.0889,107.1684,74675.0
2017-05-08 13:00:00,121.22,121.23,121.05,121.1,44812.0,107.1861,107.195,107.0358,107.08,44812.0
2017-05-08 13:10:00,121.09,121.11,120.93,120.95,22367.0,107.0712,107.0889,106.9297,106.9474,22367.0
2017-05-08 13:20:00,120.95,120.97,120.91,120.93,14358.0,106.9474,106.9651,106.912,106.9297,14358.0
2017-05-08 13:30:00,120.93,121.06,120.88,121.01,20848.0,106.9297,107.0446,106.8855,107.0004,20848.0
2017-05-08 13:40:00,121.0,121.03,120.95,120.95,15226.0,106.9916,107.0181,106.9474,106.9474,15226.0
2017-05-08 13:50:00,120.93,120.96,120.85,120.89,20012.0,106.9297,106.9562,106.859,106.8943,20012.0
2017-05-08 14:00:00,120.88,120.94,120.87,120.9,17680.0,106.8855,106.9385,106.8766,106.9032,17680.0
2017-05-08 14:10:00,120.9,120.9,120.85,120.9,25822.0,106.9032,106.9032,106.859,106.9032,25822.0
2017-05-08 14:20:00,120.9,120.93,120.88,120.88,12457.0,106.9032,106.9297,106.8855,106.8855,12457.0
2017-05-08 14:30:00,120.89,120.89,120.76,120.89,40151.0,106.8943,106.8943,106.7794,106.8943,40151.0
2017-05-08 14:40:00,120.9,120.98,120.88,120.96,14962.0,106.9032,106.9739,106.8855,106.9562,14962.0
2017-05-08 14:50:00,120.96,121.07,120.96,121.07,18997.0,106.9562,107.0535,106.9562,107.0535,18997.0
2017-05-08 15:00:00,121.07,121.08,120.95,120.97,25006.0,107.0535,107.0623,106.9474,106.9651,25006.0
2017-05-08 15:10:00,120.98,121.06,120.96,121.04,63205.0,106.9739,107.0446,106.9562,107.027,63205.0
2017-05-08 15:20:00,121.04,121.06,120.98,121.04,21229.0,107.027,107.0446,106.9739,107.027,21229.0
2017-05-08 15:30:00,121.05,121.09,121.04,121.05,30031.0,107.0358,107.0712,107.027,107.0358,30031.0
2017-05-08 15:40:00,121.04,121.05,120.96,120.99,29686.0,107.027,107.0358,106.9562,106.9827,29686.0
2017-05-08 15:50:00,120.99,121.12,120.99,121.09,87388.0,106.9827,107.0977,106.9827,107.0712,87388.0
2017-05-09 09:30:00,121.3,121.63,121.0,121.31,57957.0,107.2569,107.5486,106.9916,107.2657,57957.0
2017-05-09 09:40:00,121.3,121.52,121.23,121.48,29209.0,107.2569,107.4514,107.195,107.416,29209.0
2017-05-09 09:50:00,121.44,121.49,121.27,121.33,18189.0,107.3806,107.4249,107.2303,107.2834,18189.0
2017-05-09 10:00:00,121.34,121.62,121.33,121.46,29395.0,107.2922,107.5398,107.2834,107.3983,29395.0
2017-05-09 10:10:00,121.46,121.47,121.33,121.42,20577.0,107.3983,107.4072,107.2834,107.363,20577.0
2017-05-09 10:20:00,121.39,121.43,121.33,121.41,19026.0,107.3364,107.3718,107.2834,107.3541,19026.0
2017-05-09 10:30:00,121.42,121.47,121.31,121.35,15106.0,107.363,107.4072,107.2657,107.3011,15106.0
2017-05-09 10:40:00,121.36,121.36,121.16,121.19,16685.0,107.3099,107.3099,107.1331,107.1596,16685.0
2017-05-09 10:50:00,121.2,121.31,121.19,121.26,14213.0,107.1684,107.2657,107.1596,107.2215,14213.0
2017-05-09 11:00:00,121.27,121.34,121.26,121.34,18993.0,107.2303,107.2922,107.2215,107.2922,18993.0
2017-05-09 11:10:00,121.34,121.37,121.27,121.27,11107.0,107.2922,107.3188,107.2303,107.2303,11107.0
2017-05-09 11:20:00,121.23,121.46,121.23,121.37,25222.0,107.195,107.3983,107.195,107.3188,25222.0
2017-05-09 11:30:00,121.33,121.45,121.32,121.42,8966.0,107.2834,107.3895,107.2745,107.363,8966.0
2017-05-09 11:40:00,121.42,121.54,121.4,121.41,13785.0,107.363,107.4691,107.3453,107.3541,13785.0
2017-05-09 11:50:00,121.41,121.5,121.4,121.49,13224.0,107.3541,107.4337,107.3453,107.4249,13224.0
2017-05-09 12:00:00,121.5,121.5,121.37,121.41,11489.0,107.4337,107.4337,107.3188,107.3541,11489.0
2017-05-09 12:10:00,121.41,121.47,121.35,121.41,9614.0,107.3541,107.4072,107.3011,107.3541,9614.0
2017-05-09 12:20:00,121.4,121.41,121.32,121.35,12377.0,107.3453,107.3541,107.2745,107.3011,12377.0
2017-05-09 12:30:00,121.34,121.4,121.29,121.37,11966.0,107.2922,107.3453,107.248,107.3188,11966.0
2017-05-09 12:40:00,121.36,121.42,121.34,121.36,11255.0,107.3099,107.363,107.2922,107.3099,11255.0
2017-05-09 12:50:00,121.36,121.37,121.26,121.32,8236.0,107.3099,107.3188,107.2215,107.2745,8236.0
2017-05-09 13:00:00,121.31,121.36,121.31,121.33,8750.0,107.2657,107.3099,107.2657,107.2834,8750.0
2017-05-09 13:10:00,121.31,121.36,121.25,121.31,10032.0,107.2657,107.3099,107.2126,107.2657,10032.0
2017-05-09 13:20:00,121.29,121.29,121.07,121.09,14954.0,107.248,107.248,107.0535,107.0712,14954.0
2017-05-09 13:30:00,121.09,121.18,121.04,121.14,22697.0,107.0712,107.1507,107.027,107.1154,22697.0
2017-05-09 13:40:00,121.13,121.16,121.1,121.12,7737.0,107.1065,107.1331,107.08,107.0977,7737.0
2017-05-09 13:50:00,121.15,121.25,121.14,121.21,8006.0,107.1242,107.2126,107.1154,107.1773,8006.0
2017-05-09 14:00:00,121.23,121.25,121.2,121.22,9371.0,107.195,107.2126,107.1684,107.1861,9371.0
2017-05-09 14:10:00,121.19,121.27,121.17,121.27,8849.0,107.1596,107.2303,107.1419,107.2303,8849.0
2017-05-09 14:20:00,121.26,121.29,121.19,121.27,10097.0,107.2215,107.248,107.1596,107.2303,10097.0
2017-05-09 14:30:00,121.26,121.32,121.17,121.23,14977.0,107.2215,107.2745,107.1419,107.195,14977.0
2017-05-09 14:40:00,121.25,121.27,121.21,121.26,19865.0,107.2126,107.2303,107.1773,107.2215,19865.0
2017-05-09 14:50:00,121.25,121.26,121.17,121.18,16162.0,107.2126,107.2215,107.1419,107.1507,16162.0
2017-05-09 15:00:00,121.19,121.23,121.17,121.17,17624.0,107.1596,107.195,107.1419,107.1419,17624.0
2017-05-09 15:10:00,121.15,121.18,121.12,121.14,11111.0,107.1242,107.1507,107.0977,107.1154,11111.0
2017-05-09 15:20:00,121.14,121.14,120.99,121.03,38001.0,107.1154,107.1154,106.9827,107.0181,38001.0
2017-05-09 15:30:00,121.06,121.09,121.0,121.04,24111.0,107.0446,107.0712,106.9916,107.027,24111.0
2017-05-09 15:40:00,121.03,121.08,120.91,121.0,35078.0,107.0181,107.0623,106.912,106.9916,35078.0
2017-05-09 15:50:00,121.0,121.11,121.0,121.07,78059.0,106.9916,107.0889,106.9916,107.0535,78059.0
2017-05-10 09:30:00,121.07,121.27,120.91,121.02,75396.0,107.0535,107.2303,106.912,107.0093,75396.0
2017-05-10 09:40:00,121.01,121.08,120.9,121.08,26034.0,107.0004,107.0623,106.9032,107.0623,26034.0
2017-05-10 09:50:00,121.09,121.16,120.91,121.13,19410.0,107.0712,107.1331,106.912,107.1065,19410.0
2017-05-10 10:00:00,121.12,121.12,120.94,120.98,33495.0,107.0977,107.0977,106.9385,106.9739,33495.0
2017-05-10 10:10:00,120.98,121.0,120.89,120.93,32011.0,106.9739,106.9916,106.8943,106.9297,32011.0
2017-05-10 10:20:00,120.91,120.99,120.81,120.86,19282.0,106.912,106.9827,106.8236,106.8678,19282.0
2017-05-10 10:30:00,120.87,120.9,120.76,120.76,15775.0,106.8766,106.9032,106.7794,106.7794,15775.0
2017-05-10 10:40:00,120.78,120.78,120.56,120.56,22912.0,106.7971,106.7971,106.6025,106.6025,22912.0
2017-05-10 10:50:00,120.59,120.78,120.57,120.68,38145.0,106.6291,106.7971,106.6114,106.7086,38145.0
2017-05-10 11:00:00,120.68,120.85,120.65,120.84,19024.0,106.7086,106.859,106.6821,106.8501,19024.0
2017-05-10 11:10:00,120.84,120.9,120.78,120.85,17570.0,106.8501,106.9032,106.7971,106.859,17570.0
2017-05-10 11:20:00,120.87,121.14,120.85,121.11,56746.0,106.8766,107.1154,106.859,107.0889,56746.0
2017-05-10 11:30:00,121.13,121.25,121.08,121.23,30309.0,107.1065,107.2126,107.0623,107.195,30309.0
2017-05-10 11:40:00,121.23,121.29,121.19,121.29,23824.0,107.195,107.248,107.1596,107.248,23824.0
2017-05-10 11:50:00,121.28,121.3,121.2,121.27,22926.0,107.2392,107.2569,107.1684,107.2303,22926.0
2017-05-10 12:00:00,121.28,121.37,121.25,121.34,22342.0,107.2392,107.3188,107.2126,107.2922,22342.0
2017-05-10 12:10:00,121.33,121.34,121.21,121.21,11943.0,107.2834,107.2922,107.1773,107.1773,11943.0
2017-05-10 12:20:00,121.2,121.25,121.16,121.22,16742.0,107.1684,107.2126,107.1331,107.1861,16742.0
2017-05-10 12:30:00,121.23,121.26,121.19,121.23,10653.0,107.195,107.2215,107.1596,107.195,10653.0
2017-05-10 12:40:00,121.23,121.25,121.19,121.25,14539.0,107.195,107.2126,107.1596,107.2126,14539.0
2017-05-10 12:50:00,121.24,121.3,121.22,121.29,10256.0,107.2038,107.2569,107.1861,107.248,10256.0
2017-05-10 13:00:00,121.28,121.28,121.19,121.21,17056.0,107.2392,107.2392,107.1596,107.1773,17056.0
2017-05-10 13:10:00,121.19,121.19,121.13,121.13,12985.0,107.1596,107.1596,107.1065,107.1065,12985.0
2017-05-10 13:20:00,121.14,121.26,121.14,121.22,15161.0,107.1154,107.2215,107.1154,107.1861,15161.0
2017-05-10 13:30:00,121.23,121.23,121.1,121.11,80848.0,107.195,107.195,107.08,107.0889,80848.0
2017-05-10 13:40:00,121.1,121.13,121.0,121.01,11794.0,107.08,107.1065,106.9916,107.0004,11794.0
2017-05-10 13:50:00,121.01,121.03,120.95,120.95,14411.0,107.0004,107.0181,106.9474,106.9474,14411.0
2017-05-10 14:00:00,120.94,121.03,120.93,120.98,23351.0,106.9385,107.0181,106.9297,106.9739,23351.0
2017-05-10 14:10:00,120.97,121.02,120.93,121.01,22689.0,106.9651,107.0093,106.9297,107.0004,22689.0
2017-05-10 14:20:00,121.02,121.04,120.91,120.98,24847.0,107.0093,107.027,106.912,106.9739,24847.0
2017-05-10 14:30:00,120.99,121.08,120.98,121.0,20487.0,106.9827,107.0623,106.9739,106.9916,20487.0
2017-05-10 14:40:00,120.99,121.03,120.97,120.99,23293.0,106.9827,107.0181,106.9651,106.9827,23293.0
2017-05-10 14:50:00,121.0,121.09,121.0,121.09,12868.0,106.9916,107.0712,106.9916,107.0712,12868.0
2017-05-10 15:00:00,121.09,121.21,121.09,121.18,14778.0,107.0712,107.1773,107.0712,107.1507,14778.0
2017-05-10 15:10:00,121.18,121.24,121.16,121.19,20506.0,107.1507,107.2038,107.1331,107.1596,20506.0
2017-05-10 15:20:00,121.16,121.21,121.02,121.11,44717.0,107.1331,107.1773,107.0093,107.0889,44717.0
2017-05-10 15:30:00,121.11,121.19,121.05,121.15,34917.0,107.0889,107.1596,107.0358,107.1242,34917.0
2017-05-10 15:40:00,121.15,121.19,121.12,121.18,25105.0,107.1242,107.1596,107.0977,107.1507,25105.0
2017-05-10 15:50:00,121.18,121.27,121.1,121.17,79965.0,107.1507,107.2303,107.08,107.1419,79965.0
2017-05-11 09:30:00,120.97,120.97,119.67,119.9,150349.0,106.9651,106.9651,105.8156,106.0189,150349.0
2017-05-11 09:40:00,119.97,120.3,119.93,120.13,56877.0,106.0808,106.3726,106.0455,106.2223,56877.0
2017-05-11 09:50:00,120.09,120.41,120.01,120.41,26757.0,106.1869,106.4699,106.1162,106.4699,26757.0
2017-05-11 10:00:00,120.38,120.63,120.33,120.62,43319.0,106.4434,106.6644,106.3992,106.6556,43319.0
2017-05-11 10:10:00,120.62,120.65,120.49,120.56,25564.0,106.6556,106.6821,106.5406,106.6025,25564.0
2017-05-11 10:20:00,120.54,120.61,120.38,120.45,34246.0,106.5848,106.6467,106.4434,106.5053,34246.0
2017-05-11 10:30:00,120.47,120.54,120.3,120.46,23799.0,106.5229,106.5848,106.3726,106.5141,23799.0
2017-05-11 10:40:00,120.44,120.52,120.37,120.41,32180.0,106.4964,106.5672,106.4345,106.4699,32180.0
2017-05-11 10:50:00,120.41,120.52,120.25,120.5,27148.0,106.4699,106.5672,106.3284,106.5495,27148.0
2017-05-11 11:00:00,120.47,120.53,120.39,120.42,33124.0,106.5229,106.576,106.4522,106.4787,33124.0
2017-05-11 11:10:00,120.42,120.53,120.4,120.47,23693.0,106.4787,106.576,106.461,106.5229,23693.0
2017-05-11 11:20:00,120.47,120.57,120.46,120.51,20868.0,106.5229,106.6114,106.5141,106.5583,20868.0
2017-05-11 11:30:00,120.5,120.65,120.47,120.52,28401.0,106.5495,106.6821,106.5229,106.5672,28401.0
2017-05-11 11:40:00,120.51,120.51,120.42,120.43,14617.0,106.5583,106.5583,106.4787,106.4876,14617.0
2017-05-11 11:50:00,120.43,120.46,120.35,120.38,28158.0,106.4876,106.5141,106.4168,106.4434,28158.0
2017-05-11 12:00:00,120.39,120.44,120.31,120.32,22887.0,106.4522,106.4964,106.3815,106.3903,22887.0
2017-05-11 12:10:00,120.32,120.44,120.24,120.42,33253.0,106.3903,106.4964,106.3196,106.4787,33253.0
2017-05-11 12:20:00,120.45,120.51,120.42,120.51,17411.0,106.5053,106.5583,106.4787,106.5583,17411.0
2017-05-11 12:30:00,120.5,120.58,120.5,120.54,24413.0,106.5495,106.6202,106.5495,106.5848,24413.0
2017-05-11 12:40:00,120.54,120.54,120.48,120.48,21449.0,106.5848,106.5848,106.5318,106.5318,21449.0
2017-05-11 12:50:00,120.48,120.52,120.44,120.46,20925.0,106.5318,106.5672,106.4964,106.5141,20925.0
2017-05-11 13:00:00,120.46,120.48,120.4,120.44,12323.0,106.5141,106.5318,106.461,106.4964,12323.0
2017-05-11 13:10:00,120.45,120.56,120.44,120.56,13753.0,106.5053,106.6025,106.4964,106.6025,13753.0
2017-05-11 13:20:00,120.57,120.59,120.43,120.44,17896.0,106.6114,106.6291,106.4876,106.4964,17896.0
2017-05-11 13:30:00,120.42,120.51,120.42,120.47,14719.0,106.4787,106.5583,106.4787,106.5229,14719.0
2017-05-11 13:40:00,120.47,120.5,120.43,120.45,17615.0,106.5229,106.5495,106.4876,106.5053,17615.0
2017-05-11 13:50:00,120.45,120.46,120.4,120.44,11158.0,106.5053,106.5141,106.461,106.4964,11158.0
2017-05-11 14:00:00,120.44,120.47,120.41,120.45,16478.0,106.4964,106.5229,106.4699,106.5053,16478.0
2017-05-11 14:10:00,120.45,120.53,120.42,120.52,23842.0,106.5053,106.576,106.4787,106.5672,23842.0
2017-05-11 14:20:00,120.52,120.56,120.44,120.48,26287.0,106.5672,106.6025,106.4964,106.5318,26287.0
2017-05-11 14:30:00,120.49,120.51,120.39,120.46,30255.0,106.5406,106.5583,106.4522,106.5141,30255.0
2017-05-11 14:40:00,120.46,120.47,120.27,120.42,63801.0,106.5141,106.5229,106.3461,106.4787,63801.0
2017-05-11 14:50:00,120.42,120.42,120.34,120.39,32208.0,106.4787,106.4787,106.408,106.4522,32208.0
2017-05-11 15:00:00,120.39,120.44,120.39,120.39,35793.0,106.4522,106.4964,106.4522,106.4522,35793.0
2017-05-11 15:10:00,120.39,120.48,120.38,120.45,33808.0,106.4522,106.5318,106.4434,106.5053,33808.0
2017-05-11 15:20:00,120.46,120.47,120.36,120.39,56149.0,106.5141,106.5229,106.4257,106.4522,56149.0
2017-05-11 15:30:00,120.39,120.54,120.37,120.54,53168.0,106.4522,106.5848,106.4345,106.5848,53168.0
2017-05-11 15:40:00,120.54,120.77,120.5,120.76,79347.0,106.5848,106.7882,106.5495,106.7794,79347.0
2017-05-11 15:50:00,120.77,120.82,120.73,120.8,157395.0,106.7882,106.8324,106.7528,106.8147,157395.0
2017-05-12 09:30:00,120.38,121.28,120.38,121.2,107719.0,106.4434,107.2392,106.4434,107.1684,107719.0
2017-05-12 09:40:00,121.16,121.21,120.89,121.15,90940.0,107.1331,107.1773,106.8943,107.1242,90940.0
2017-05-12 09:50:00,121.13,121.16,120.99,121.09,53722.0,107.1065,107.1331,106.9827,107.0712,53722.0
2017-05-12 10:00:00,121.13,121.25,121.1,121.18,58696.0,107.1065,107.2126,107.08,107.1507,58696.0
2017-05-12 10:10:00,121.18,121.5,121.04,121.46,108913.0,107.1507,107.4337,107.027,107.3983,108913.0
2017-05-12 10:20:00,121.46,121.5,121.23,121.27,137562.0,107.3983,107.4337,107.195,107.2303,137562.0
2017-05-12 10:30:00,121.3,121.31,121.1,121.14,38288.0,107.2569,107.2657,107.08,107.1154,38288.0
2017-05-12 10:40:00,121.11,121.2,120.98,121.09,88593.0,107.0889,107.1684,106.9739,107.0712,88593.0
2017-05-12 10:50:00,121.11,121.12,120.78,120.98,32838.0,107.0889,107.0977,106.7971,106.9739,32838.0
2017-05-12 11:00:00,120.99,121.1,120.9,120.94,45998.0,106.9827,107.08,106.9032,106.9385,45998.0
2017-05-12 11:10:00,120.93,120.95,120.78,120.92,26685.0,106.9297,106.9474,106.7971,106.9208,26685.0
2017-05-12 11:20:00,120.91,120.99,120.81,120.97,44634.0,106.912,106.9827,106.8236,106.9651,44634.0
2017-05-12 11:30:00,120.96,121.17,120.96,121.02,34038.0,106.9562,107.1419,106.9562,107.0093,34038.0
2017-05-12 11:40:00,121.02,121.11,121.0,121.03,32590.0,107.0093,107.0889,106.9916,107.0181,32590.0
2017-05-12 11:50:00,121.03,121.06,121.0,121.05,16963.0,107.0181,107.0446,106.9916,107.0358,16963.0
2017-05-12 12:00:00,121.06,121.13,121.01,121.01,37126.0,107.0446,107.1065,107.0004,107.0004,37126.0
2017-05-12 12:10:00,121.01,121.05,120.97,121.05,26354.0,107.0004,107.0358,106.9651,107.0358,26354.0
2017-05-12 12:20:00,121.05,121.05,120.97,120.98,32230.0,107.0358,107.0358,106.9651,106.9739,32230.0
2017-05-12 12:30:00,120.98,121.05,120.95,121.01,35834.0,106.9739,107.0358,106.9474,107.0004,35834.0
2017-05-12 12:40:00,121.0,121.03,120.99,121.02,27899.0,106.9916,107.0181,106.9827,107.0093,27899.0
2017-05-12 12:50:00,121.03,121.04,120.95,120.97,25549.0,107.0181,107.027,106.9474,106.9651,25549.0
2017-05-12 13:00:00,120.97,121.02,120.97,121.01,30073.0,106.9651,107.0093,106.9651,107.0004,30073.0
2017-05-12 13:10:00,120.99,121.0,120.97,120.99,17842.0,106.9827,106.9916,106.9651,106.9827,17842.0
2017-05-12 13:20:00,120.99,121.12,120.98,121.11,32229.0,106.9827,107.0977,106.9739,107.0889,32229.0
2017-05-12 13:30:00,121.1,121.12,121.07,121.11,15612.0,107.08,107.0977,107.0535,107.0889,15612.0
2017-05-12 13:40:00,121.1,121.13,121.07,121.13,15922.0,107.08,107.1065,107.0535,107.1065,15922.0
2017-05-12 13:50:00,121.11,121.14,121.06,121.07,22941.0,107.0889,107.1154,107.0446,107.0535,22941.0
2017-05-12 14:00:00,121.09,121.09,120.98,120.99,16283.0,107.0712,107.0712,106.9739,106.9827,16283.0
2017-05-12 14:10:00,120.99,121.01,120.94,120.96,37974.0,106.9827,107.0004,106.9385,106.9562,37974.0
2017-05-12 14:20:00,120.97,120.97,120.72,120.77,64875.0,106.9651,106.9651,106.744,106.7882,64875.0
2017-05-12 14:30:00,120.77,120.96,120.73,120.94,52185.0,106.7882,106.9562,106.7528,106.9385,52185.0
2017-05-12 14:40:00,120.95,121.0,120.91,120.94,28029.0,106.9474,106.9916,106.912,106.9385,28029.0
2017-05-12 14:50:00,120.93,120.98,120.86,120.87,32382.0,106.9297,106.9739,106.8678,106.8766,32382.0
2017-05-12 15:00:00,120.86,120.88,120.77,120.79,41882.0,106.8678,106.8855,106.7882,106.8059,41882.0
2017-05-12 15:10:00,120.77,120.82,120.66,120.8,72419.0,106.7882,106.8324,106.6909,106.8147,72419.0
2017-05-12 15:20:00,120.8,120.81,120.67,120.67,30610.0,106.8147,106.8236,106.6998,106.6998,30610.0
2017-05-12 15:30:00,120.67,120.68,120.59,120.66,83361.0,106.6998,106.7086,106.6291,106.6909,83361.0
2017-05-12 15:40:00,120.67,120.83,120.66,120.83,85041.0,106.6998,106.8413,106.6909,106.8413,85041.0
2017-05-12 15:50:00,120.84,120.96,120.81,120.93,196038.0,106.8501,106.9562,106.8236,106.9297,196038.0
2017-05-15 09:30:00,120.96,121.74,120.76,121.56,116691.0,106.9562,107.6459,106.7794,107.4868,116691.0
2017-05-15 09:40:00,121.57,121.94,121.57,121.82,23522.0,107.4956,107.8228,107.4956,107.7167,23522.0
2017-05-15 09:50:00,121.82,121.93,121.75,121.87,13444.0,107.7167,107.8139,107.6548,107.7609,13444.0
2017-05-15 10:00:00,121.87,121.9,121.78,121.87,11535.0,107.7609,107.7874,107.6813,107.7609,11535.0
2017-05-15 10:10:00,121.85,121.91,121.64,121.65,12668.0,107.7432,107.7962,107.5575,107.5663,12668.0
2017-05-15 10:20:00,121.66,121.84,121.59,121.83,17012.0,107.5752,107.7343,107.5133,107.7255,17012.0
2017-05-15 10:30:00,121.83,121.99,121.83,121.96,28201.0,107.7255,107.867,107.7255,107.8404,28201.0
2017-05-15 10:40:00,121.93,121.96,121.83,121.93,23785.0,107.8139,107.8404,107.7255,107.8139,23785.0
2017-05-15 10:50:00,121.93,121.99,121.87,121.93,34157.0,107.8139,107.867,107.7609,107.8139,34157.0
2017-05-15 11:00:00,121.93,122.12,121.91,122.0,89256.0,107.8139,107.9819,107.7962,107.8758,89256.0
2017-05-15 11:10:00,122.0,122.04,121.95,122.03,29724.0,107.8758,107.9112,107.8316,107.9023,29724.0
2017-05-15 11:20:00,122.02,122.1,122.0,122.02,22824.0,107.8935,107.9642,107.8758,107.8935,22824.0
2017-05-15 11:30:00,122.03,122.08,121.93,122.05,28927.0,107.9023,107.9466,107.8139,107.92,28927.0
2017-05-15 11:40:00,122.05,122.08,122.01,122.08,16961.0,107.92,107.9466,107.8847,107.9466,16961.0
2017-05-15 11:50:00,122.07,122.22,122.07,122.16,29556.0,107.9377,108.0703,107.9377,108.0173,29556.0
2017-05-15 12:00:00,122.15,122.36,122.12,122.35,34591.0,108.0084,108.1941,107.9819,108.1853,34591.0
2017-05-15 12:10:00,122.33,122.4,122.32,122.38,33717.0,108.1676,108.2295,108.1588,108.2118,33717.0
2017-05-15 12:20:00,122.37,122.44,122.34,122.37,19739.0,108.203,108.2649,108.1765,108.203,19739.0
2017-05-15 12:30:00,122.34,122.43,122.29,122.43,25018.0,108.1765,108.256,108.1322,108.256,25018.0
2017-05-15 12:40:00,122.43,122.45,122.32,122.37,28252.0,108.256,108.2737,108.1588,108.203,28252.0
2017-05-15 12:50:00,122.38,122.43,122.33,122.42,16547.0,108.2118,108.256,108.1676,108.2472,16547.0
2017-05-15 13:00:00,122.42,122.45,122.4,122.43,14104.0,108.2472,108.2737,108.2295,108.256,14104.0
2017-05-15 13:10:00,122.43,122.47,122.42,122.44,19622.0,108.256,108.2914,108.2472,108.2649,19622.0
2017-05-15 13:20:00,122.44,122.5,122.43,122.48,15495.0,108.2649,108.3179,108.256,108.3002,15495.0
2017-05-15 13:30:00,122.46,122.54,122.37,122.37,18810.0,108.2826,108.3533,108.203,108.203,18810.0
2017-05-15 13:40:00,122.39,122.39,122.28,122.3,21121.0,108.2207,108.2207,108.1234,108.1411,21121.0
2017-05-15 13:50:00,122.29,122.3,122.22,122.24,15247.0,108.1322,108.1411,108.0703,108.088,15247.0
2017-05-15 14:00:00,122.23,122.23,122.16,122.16,16998.0,108.0792,108.0792,108.0173,108.0173,16998.0
2017-05-15 14:10:00,122.17,122.24,122.16,122.18,30205.0,108.0261,108.088,108.0173,108.035,30205.0
2017-05-15 14:20:00,122.18,122.23,122.09,122.22,57124.0,108.035,108.0792,107.9554,108.0703,57124.0
2017-05-15 14:30:00,122.22,122.34,122.22,122.33,27479.0,108.0703,108.1765,108.0703,108.1676,27479.0
2017-05-15 14:40:00,122.33,122.43,122.33,122.42,32729.0,108.1676,108.256,108.1676,108.2472,32729.0
2017-05-15 14:50:00,122.43,122.43,122.28,122.28,24561.0,108.256,108.256,108.1234,108.1234,24561.0
2017-05-15 15:00:00,122.27,122.28,122.19,122.2,31042.0,108.1146,108.1234,108.0438,108.0527,31042.0
2017-05-15 15:10:00,122.21,122.26,122.17,122.26,47912.0,108.0615,108.1057,108.0261,108.1057,47912.0
2017-05-15 15:20:00,122.27,122.3,122.22,122.27,55044.0,108.1146,108.1411,108.0703,108.1146,55044.0
2017-05-15 15:30:00,122.27,122.3,122.22,122.25,58361.0,108.1146,108.1411,108.0703,108.0969,58361.0
2017-05-15 15:40:00,122.24,122.3,122.14,122.3,48895.0,108.088,108.1411,107.9996,108.1411,48895.0
2017-05-15 15:50:00,122.3,122.35,122.2,122.26,103408.0,108.1411,108.1853,108.0527,108.1057,103408.0
2017-05-16 09:30:00,122.69,122.75,122.22,122.55,74072.0,108.4859,108.539,108.0703,108.3621,74072.0
2017-05-16 09:40:00,122.55,122.71,122.53,122.7,52852.0,108.3621,108.5036,108.3445,108.4948,52852.0
2017-05-16 09:50:00,122.71,122.78,122.56,122.72,52281.0,108.5036,108.5655,108.371,108.5125,52281.0
2017-05-16 10:00:00,122.71,122.84,122.53,122.84,46126.0,108.5036,108.6186,108.3445,108.6186,46126.0
2017-05-16 10:10:00,122.84,122.88,122.58,122.75,36070.0,108.6186,108.6539,108.3887,108.539,36070.0
2017-05-16 10:20:00,122.75,122.81,122.6,122.7,47003.0,108.539,108.592,108.4064,108.4948,47003.0
2017-05-16 10:30:00,122.72,122.91,122.72,122.86,64608.0,108.5125,108.6805,108.5125,108.6363,64608.0
2017-05-16 10:40:00,122.87,122.88,122.68,122.77,32885.0,108.6451,108.6539,108.4771,108.5567,32885.0
2017-05-16 10:50:00,122.75,122.86,122.72,122.83,25729.0,108.539,108.6363,108.5125,108.6097,25729.0
2017-05-16 11:00:00,122.85,123.05,122.77,123.02,35146.0,108.6274,108.8043,108.5567,108.7777,35146.0
2017-05-16 11:10:00,123.02,123.04,122.85,122.88,42684.0,108.7777,108.7954,108.6274,108.6539,42684.0
2017-05-16 11:20:00,122.87,122.94,122.8,122.8,91260.0,108.6451,108.707,108.5832,108.5832,91260.0
2017-05-16 11:30:00,122.82,122.82,122.7,122.73,33647.0,108.6009,108.6009,108.4948,108.5213,33647.0
2017-05-16 11:40:00,122.74,122.79,122.65,122.79,39498.0,108.5301,108.5744,108.4506,108.5744,39498.0
2017-05-16 11:50:00,122.8,122.91,122.79,122.83,47798.0,108.5832,108.6805,108.5744,108.6097,47798.0
2017-05-16 12:00:00,122.84,122.95,122.83,122.92,39115.0,108.6186,108.7158,108.6097,108.6893,39115.0
2017-05-16 12:10:00,122.94,122.96,122.86,122.89,36715.0,108.707,108.7247,108.6363,108.6628,36715.0
2017-05-16 12:20:00,122.88,122.93,122.85,122.85,24539.0,108.6539,108.6981,108.6274,108.6274,24539.0
2017-05-16 12:30:00,122.85,122.9,122.77,122.9,16982.0,108.6274,108.6716,108.5567,108.6716,16982.0
2017-05-16 12:40:00,122.89,122.97,122.88,122.97,19403.0,108.6628,108.7335,108.6539,108.7335,19403.0
2017-05-16 12:50:00,122.97,122.99,122.92,122.93,23279.0,108.7335,108.7512,108.6893,108.6981,23279.0
2017-05-16 13:00:00,122.93,122.98,122.93,122.96,22698.0,108.6981,108.7424,108.6981,108.7247,22698.0
2017-05-16 13:10:00,122.97,123.07,122.97,123.06,23801.0,108.7335,108.8219,108.7335,108.8131,23801.0
2017-05-16 13:20:00,123.03,123.06,123.0,123.03,17546.0,108.7866,108.8131,108.76,108.7866,17546.0
2017-05-16 13:30:00,123.04,123.1,123.04,123.09,25204.0,108.7954,108.8485,108.7954,108.8396,25204.0
2017-05-16 13:40:00,123.09,123.13,123.07,123.13,24827.0,108.8396,108.875,108.8219,108.875,24827.0
2017-05-16 13:50:00,123.14,123.31,123.14,123.19,37217.0,108.8838,109.0342,108.8838,108.928,37217.0
2017-05-16 14:00:00,123.19,123.21,123.12,123.18,29299.0,108.928,108.9457,108.8661,108.9192,29299.0
2017-05-16 14:10:00,123.18,123.19,123.04,123.07,30331.0,108.9192,108.928,108.7954,108.8219,30331.0
2017-05-16 14:20:00,123.07,123.1,123.0,123.02,26052.0,108.8219,108.8485,108.76,108.7777,26052.0
2017-05-16 14:30:00,123.03,123.11,123.01,123.04,22323.0,108.7866,108.8573,108.7689,108.7954,22323.0
2017-05-16 14:40:00,123.05,123.08,123.0,123.04,18146.0,108.8043,108.8308,108.76,108.7954,18146.0
2017-05-16 14:50:00,123.04,123.07,122.96,122.98,28861.0,108.7954,108.8219,108.7247,108.7424,28861.0
2017-05-16 15:00:00,122.99,123.05,122.95,122.96,32024.0,108.7512,108.8043,108.7158,108.7247,32024.0
2017-05-16 15:10:00,122.95,123.09,122.9,123.08,40254.0,108.7158,108.8396,108.6716,108.8308,40254.0
2017-05-16 15:20:00,123.08,123.26,123.07,123.17,50323.0,108.8308,108.9899,108.8219,108.9104,50323.0
2017-05-16 15:30:00,123.16,123.2,123.13,123.19,55278.0,108.9015,108.9369,108.875,108.928,55278.0
2017-05-16 15:40:00,123.19,123.23,123.14,123.19,109539.0,108.928,108.9634,108.8838,108.928,109539.0
2017-05-16 15:50:00,123.19,123.22,123.09,123.14,113473.0,108.928,108.9546,108.8396,108.8838,113473.0
2017-05-17 09:30:00,122.2,123.07,122.0,122.7,91801.0,108.0527,108.8219,107.8758,108.4948,91801.0
2017-05-17 09:40:00,122.69,122.69,122.14,122.55,23067.0,108.4859,108.4859,107.9996,108.3621,23067.0
2017-05-17 09:50:00,122.55,122.55,122.05,122.05,161369.0,108.3621,108.3621,107.92,107.92,161369.0
2017-05-17 10:00:00,122.05,122.05,121.39,121.4,43588.0,107.92,107.92,107.3364,107.3453,43588.0
2017-05-17 10:10:00,121.41,121.59,121.29,121.5,72791.0,107.3541,107.5133,107.248,107.4337,72791.0
2017-05-17 10:20:00,121.53,121.57,121.17,121.34,71811.0,107.4602,107.4956,107.1419,107.2922,71811.0
2017-05-17 10:30:00,121.31,121.43,120.89,121.07,56544.0,107.2657,107.3718,106.8943,107.0535,56544.0
2017-05-17 10:40:00,121.08,121.24,120.97,121.0,26085.0,107.0623,107.2038,106.9651,106.9916,26085.0
2017-05-17 10:50:00,121.0,121.0,120.7,120.78,34652.0,106.9916,106.9916,106.7263,106.7971,34652.0
2017-05-17 11:00:00,120.81,120.86,120.66,120.8,28108.0,106.8236,106.8678,106.6909,106.8147,28108.0
2017-05-17 11:10:00,120.81,121.03,120.8,121.0,34148.0,106.8236,107.0181,106.8147,106.9916,34148.0
2017-05-17 11:20:00,120.99,121.1,120.93,120.94,25813.0,106.9827,107.08,106.9297,106.9385,25813.0
2017-05-17 11:30:00,120.95,121.07,120.83,121.01,29014.0,106.9474,107.0535,106.8413,107.0004,29014.0
2017-05-17 11:40:00,121.04,121.17,121.0,121.09,24257.0,107.027,107.1419,106.9916,107.0712,24257.0
2017-05-17 11:50:00,121.1,121.26,120.99,121.23,20010.0,107.08,107.2215,106.9827,107.195,20010.0
2017-05-17 12:00:00,121.23,121.23,121.0,121.12,54569.0,107.195,107.195,106.9916,107.0977,54569.0
2017-05-17 12:10:00,121.13,121.35,121.13,121.31,26959.0,107.1065,107.3011,107.1065,107.2657,26959.0
2017-05-17 12:20:00,121.31,121.45,121.31,121.35,42768.0,107.2657,107.3895,107.2657,107.3011,42768.0
2017-05-17 12:30:00,121.33,121.42,121.24,121.37,19090.0,107.2834,107.363,107.2038,107.3188,19090.0
2017-05-17 12:40:00,121.39,121.39,121.24,121.25,18424.0,107.3364,107.3364,107.2038,107.2126,18424.0
2017-05-17 12:50:00,121.22,121.33,121.2,121.31,10989.0,107.1861,107.2834,107.1684,107.2657,10989.0
2017-05-17 13:00:00,121.31,121.31,121.17,121.26,18693.0,107.2657,107.2657,107.1419,107.2215,18693.0
2017-05-17 13:10:00,121.26,121.35,121.21,121.31,14333.0,107.2215,107.3011,107.1773,107.2657,14333.0
2017-05-17 13:20:00,121.3,121.39,121.26,121.35,10395.0,107.2569,107.3364,107.2215,107.3011,10395.0
2017-05-17 13:30:00,121.33,121.39,121.28,121.34,9719.0,107.2834,107.3364,107.2392,107.2922,9719.0
2017-05-17 13:40:00,121.32,121.34,121.13,121.21,19531.0,107.2745,107.2922,107.1065,107.1773,19531.0
2017-05-17 13:50:00,121.22,121.22,121.05,121.13,19192.0,107.1861,107.1861,107.0358,107.1065,19192.0
2017-05-17 14:00:00,121.09,121.13,121.04,121.12,16883.0,107.0712,107.1065,107.027,107.0977,16883.0
2017-05-17 14:10:00,121.12,121.12,120.81,120.87,29738.0,107.0977,107.0977,106.8236,106.8766,29738.0
2017-05-17 14:20:00,120.89,120.94,120.67,120.75,19695.0,106.8943,106.9385,106.6998,106.7705,19695.0
2017-05-17 14:30:00,120.76,120.88,120.7,120.71,40562.0,106.7794,106.8855,106.7263,106.7352,40562.0
2017-05-17 14:40:00,120.72,120.79,120.58,120.59,41437.0,106.744,106.8059,106.6202,106.6291,41437.0
2017-05-17 14:50:00,120.61,120.8,120.58,120.77,22695.0,106.6467,106.8147,106.6202,106.7882,22695.0
2017-05-17 15:00:00,120.78,120.9,120.74,120.88,27903.0,106.7971,106.9032,106.7617,106.8855,27903.0
2017-05-17 15:10:00,120.9,120.97,120.77,120.96,31644.0,106.9032,106.9651,106.7882,106.9562,31644.0
2017-05-17 15:20:00,120.97,121.1,120.95,120.97,36402.0,106.9651,107.08,106.9474,106.9651,36402.0
2017-05-17 15:30:00,120.97,121.02,120.92,120.98,53760.0,106.9651,107.0093,106.9208,106.9739,53760.0
2017-05-17 15:40:00,120.99,121.0,120.55,120.62,84287.0,106.9827,106.9916,106.5937,106.6556,84287.0
2017-05-17 15:50:00,120.62,120.64,120.34,120.45,158084.0,106.6556,106.6733,106.408,106.5053,158084.0
2017-05-18 09:30:00,120.86,120.86,119.41,120.62,78931.0,106.8678,106.8678,105.5857,106.6556,78931.0
2017-05-18 09:40:00,120.59,120.62,120.2,120.23,30499.0,106.6291,106.6556,106.2842,106.3107,30499.0
2017-05-18 09:50:00,120.24,120.46,120.19,120.26,120489.0,106.3196,106.5141,106.2754,106.3373,120489.0
2017-05-18 10:00:00,120.29,120.65,120.16,120.59,44249.0,106.3638,106.6821,106.2488,106.6291,44249.0
2017-05-18 10:10:00,120.63,120.93,120.63,120.86,33851.0,106.6644,106.9297,106.6644,106.8678,33851.0
2017-05-18 10:20:00,120.86,120.91,120.56,120.72,36291.0,106.8678,106.912,106.6025,106.744,36291.0
2017-05-18 10:30:00,120.74,121.03,120.73,120.73,39343.0,106.7617,107.0181,106.7528,106.7528,39343.0
2017-05-18 10:40:00,120.73,120.8,120.52,120.55,17021.0,106.7528,106.8147,106.5672,106.5937,17021.0
2017-05-18 10:50:00,120.56,120.6,120.45,120.58,22481.0,106.6025,106.6379,106.5053,106.6202,22481.0
2017-05-18 11:00:00,120.57,120.86,120.57,120.8,26751.0,106.6114,106.8678,106.6114,106.8147,26751.0
2017-05-18 11:10:00,120.8,120.81,120.63,120.68,19974.0,106.8147,106.8236,106.6644,106.7086,19974.0
2017-05-18 11:20:00,120.67,120.87,120.67,120.79,17959.0,106.6998,106.8766,106.6998,106.8059,17959.0
2017-05-18 11:30:00,120.82,120.84,120.67,120.69,19284.0,106.8324,106.8501,106.6998,106.7175,19284.0
2017-05-18 11:40:00,120.68,120.72,120.51,120.65,17176.0,106.7086,106.744,106.5583,106.6821,17176.0
2017-05-18 11:50:00,120.62,120.66,120.49,120.53,14780.0,106.6556,106.6909,106.5406,106.576,14780.0
2017-05-18 12:00:00,120.54,120.56,120.3,120.33,34351.0,106.5848,106.6025,106.3726,106.3992,34351.0
2017-05-18 12:10:00,120.34,120.38,120.23,120.29,24875.0,106.408,106.4434,106.3107,106.3638,24875.0
2017-05-18 12:20:00,120.25,120.45,120.24,120.39,17402.0,106.3284,106.5053,106.3196,106.4522,17402.0
2017-05-18 12:30:00,120.38,120.62,120.38,120.55,20707.0,106.4434,106.6556,106.4434,106.5937,20707.0
2017-05-18 12:40:00,120.55,120.55,120.41,120.41,10320.0,106.5937,106.5937,106.4699,106.4699,10320.0
2017-05-18 12:50:00,120.41,120.5,120.31,120.35,25722.0,106.4699,106.5495,106.3815,106.4168,25722.0
2017-05-18 13:00:00,120.35,120.4,120.02,120.12,55005.0,106.4168,106.461,106.125,106.2135,55005.0
2017-05-18 13:10:00,120.14,120.16,119.94,120.06,42365.0,106.2311,106.2488,106.0543,106.1604,42365.0
2017-05-18 13:20:00,120.05,120.11,119.95,119.98,21873.0,106.1516,106.2046,106.0631,106.0897,21873.0
2017-05-18 13:30:00,119.97,120.09,119.93,120.02,20265.0,106.0808,106.1869,106.0455,106.125,20265.0
2017-05-18 13:40:00,120.06,120.29,120.04,120.22,28822.0,106.1604,106.3638,106.1427,106.3019,28822.0
2017-05-18 13:50:00,120.22,120.51,120.1,120.35,43688.0,106.3019,106.5583,106.1958,106.4168,43688.0
2017-05-18 14:00:00,120.34,120.82,120.33,120.81,32071.0,106.408,106.8324,106.3992,106.8236,32071.0
2017-05-18 14:10:00,120.82,120.82,120.49,120.56,26948.0,106.8324,106.8324,106.5406,106.6025,26948.0
2017-05-18 14:20:00,120.56,120.64,120.5,120.54,40213.0,106.6025,106.6733,106.5495,106.5848,40213.0
2017-05-18 14:30:00,120.56,120.71,120.54,120.56,21667.0,106.6025,106.7352,106.5848,106.6025,21667.0
2017-05-18 14:40:00,120.56,120.66,120.49,120.57,25747.0,106.6025,106.6909,106.5406,106.6114,25747.0
2017-05-18 14:50:00,120.57,120.58,120.39,120.43,33803.0,106.6114,106.6202,106.4522,106.4876,33803.0
2017-05-18 15:00:00,120.44,120.53,120.37,120.48,38000.0,106.4964,106.576,106.4345,106.5318,38000.0
2017-05-18 15:10:00,120.48,120.53,120.34,120.41,27016.0,106.5318,106.576,106.408,106.4699,27016.0
2017-05-18 15:20:00,120.41,120.62,120.34,120.5,54821.0,106.4699,106.6556,106.408,106.5495,54821.0
2017-05-18 15:30:00,120.5,120.54,120.39,120.48,42257.0,106.5495,106.5848,106.4522,106.5318,42257.0
2017-05-18 15:40:00,120.47,120.69,120.43,120.66,101463.0,106.5229,106.7175,106.4876,106.6909,101463.0
2017-05-18 15:50:00,120.66,120.69,120.35,120.4,123651.0,106.6909,106.7175,106.4168,106.461,123651.0
2017-05-19 09:30:00,121.01,121.01,120.19,120.55,245008.0,107.0004,107.0004,106.2754,106.5937,245008.0
2017-05-19 09:40:00,120.56,120.65,120.41,120.56,27925.0,106.6025,106.6821,106.4699,106.6025,27925.0
2017-05-19 09:50:00,120.56,120.9,120.56,120.78,29763.0,106.6025,106.9032,106.6025,106.7971,29763.0
2017-05-19 10:00:00,120.75,120.81,120.67,120.69,14781.0,106.7705,106.8236,106.6998,106.7175,14781.0
2017-05-19 10:10:00,120.69,120.77,120.55,120.75,13340.0,106.7175,106.7882,106.5937,106.7705,13340.0
2017-05-19 10:20:00,120.7,120.89,120.67,120.68,89948.0,106.7263,106.8943,106.6998,106.7086,89948.0
2017-05-19 10:30:00,120.69,120.72,120.58,120.64,29433.0,106.7175,106.744,106.6202,106.6733,29433.0
2017-05-19 10:40:00,120.64,120.69,120.58,120.58,15113.0,106.6733,106.7175,106.6202,106.6202,15113.0
2017-05-19 10:50:00,120.59,120.64,120.5,120.5,43197.0,106.6291,106.6733,106.5495,106.5495,43197.0
2017-05-19 11:00:00,120.5,120.54,120.39,120.48,35413.0,106.5495,106.5848,106.4522,106.5318,35413.0
2017-05-19 11:10:00,120.48,120.68,120.46,120.66,158815.0,106.5318,106.7086,106.5141,106.6909,158815.0
2017-05-19 11:20:00,120.67,120.76,120.6,120.75,42050.0,106.6998,106.7794,106.6379,106.7705,42050.0
2017-05-19 11:30:00,120.74,120.89,120.59,120.69,41329.0,106.7617,106.8943,106.6291,106.7175,41329.0
2017-05-19 11:40:00,120.69,120.69,120.55,120.55,37422.0,106.7175,106.7175,106.5937,106.5937,37422.0
2017-05-19 11:50:00,120.55,120.66,120.55,120.63,35467.0,106.5937,106.6909,106.5937,106.6644,35467.0
2017-05-19 12:00:00,120.64,120.66,120.45,120.45,83294.0,106.6733,106.6909,106.5053,106.5053,83294.0
2017-05-19 12:10:00,120.45,120.63,120.43,120.56,38701.0,106.5053,106.6644,106.4876,106.6025,38701.0
2017-05-19 12:20:00,120.56,120.56,120.47,120.49,15857.0,106.6025,106.6025,106.5229,106.5406,15857.0
2017-05-19 12:30:00,120.5,120.52,120.46,120.5,46177.0,106.5495,106.5672,106.5141,106.5495,46177.0
2017-05-19 12:40:00,120.5,120.71,120.49,120.7,47337.0,106.5495,106.7352,106.5406,106.7263,47337.0
2017-05-19 12:50:00,120.74,120.87,120.72,120.8,15289.0,106.7617,106.8766,106.744,106.8147,15289.0
2017-05-19 13:00:00,120.79,120.79,120.59,120.6,17649.0,106.8059,106.8059,106.6291,106.6379,17649.0
2017-05-19 13:10:00,120.59,120.63,120.52,120.57,20265.0,106.6291,106.6644,106.5672,106.6114,20265.0
2017-05-19 13:20:00,120.58,120.58,120.53,120.55,15400.0,106.6202,106.6202,106.576,106.5937,15400.0
2017-05-19 13:30:00,120.56,120.57,120.5,120.51,12951.0,106.6025,106.6114,106.5495,106.5583,12951.0
2017-05-19 13:40:00,120.51,120.61,120.51,120.59,8485.0,106.5583,106.6467,106.5583,106.6291,8485.0
2017-05-19 13:50:00,120.59,120.62,120.54,120.6,10797.0,106.6291,106.6556,106.5848,106.6379,10797.0
2017-05-19 14:00:00,120.59,120.69,120.55,120.68,47751.0,106.6291,106.7175,106.5937,106.7086,47751.0
2017-05-19 14:10:00,120.66,120.81,120.64,120.81,17810.0,106.6909,106.8236,106.6733,106.8236,17810.0
2017-05-19 14:20:00,120.82,120.87,120.76,120.85,22907.0,106.8324,106.8766,106.7794,106.859,22907.0
2017-05-19 14:30:00,120.85,121.12,120.85,121.12,21970.0,106.859,107.0977,106.859,107.0977,21970.0
2017-05-19 14:40:00,121.12,121.17,121.06,121.13,20896.0,107.0977,107.1419,107.0446,107.1065,20896.0
2017-05-19 14:50:00,121.13,121.21,121.11,121.19,23525.0,107.1065,107.1773,107.0889,107.1596,23525.0
2017-05-19 15:00:00,121.16,121.21,120.78,120.78,45552.0,107.1331,107.1773,106.7971,106.7971,45552.0
2017-05-19 15:10:00,120.78,120.86,120.72,120.72,32361.0,106.7971,106.8678,106.744,106.744,32361.0
2017-05-19 15:20:00,120.74,120.88,120.7,120.75,39862.0,106.7617,106.8855,106.7263,106.7705,39862.0
2017-05-19 15:30:00,120.76,120.82,120.69,120.8,51667.0,106.7794,106.8324,106.7175,106.8147,51667.0
2017-05-19 15:40:00,120.8,120.88,120.73,120.88,76011.0,106.8147,106.8855,106.7528,106.8855,76011.0
2017-05-19 15:50:00,120.88,121.0,120.87,120.96,164139.0,106.8855,106.9916,106.8766,106.9562,164139.0
2017-05-22 09:30:00,121.6,122.01,121.22,122.0,89282.0,107.5221,107.8847,107.1861,107.8758,89282.0
2017-05-22 09:40:00,122.06,122.3,122.06,122.28,65317.0,107.9289,108.1411,107.9289,108.1234,65317.0
2017-05-22 09:50:00,122.25,122.32,122.12,122.32,37879.0,108.0969,108.1588,107.9819,108.1588,37879.0
2017-05-22 10:00:00,122.32,122.32,122.13,122.21,43346.0,108.1588,108.1588,107.9908,108.0615,43346.0
2017-05-22 10:10:00,122.19,122.29,122.07,122.29,40059.0,108.0438,108.1322,107.9377,108.1322,40059.0
2017-05-22 10:20:00,122.29,122.38,122.15,122.38,35517.0,108.1322,108.2118,108.0084,108.2118,35517.0
2017-05-22 10:30:00,122.38,122.38,122.15,122.29,30225.0,108.2118,108.2118,108.0084,108.1322,30225.0
2017-05-22 10:40:00,122.29,122.31,122.15,122.15,24741.0,108.1322,108.1499,108.0084,108.0084,24741.0
2017-05-22 10:50:00,122.16,122.31,122.15,122.24,24651.0,108.0173,108.1499,108.0084,108.088,24651.0
2017-05-22 11:00:00,122.24,122.54,122.22,122.54,25162.0,108.088,108.3533,108.0703,108.3533,25162.0
2017-05-22 11:10:00,122.56,122.6,122.37,122.48,32299.0,108.371,108.4064,108.203,108.3002,32299.0
2017-05-22 11:20:00,122.49,122.7,122.49,122.56,24747.0,108.3091,108.4948,108.3091,108.371,24747.0
2017-05-22 11:30:00,122.53,122.66,122.51,122.63,23380.0,108.3445,108.4594,108.3268,108.4329,23380.0
2017-05-22 11:40:00,122.62,122.62,122.47,122.49,24462.0,108.424,108.424,108.2914,108.3091,24462.0
2017-05-22 11:50:00,122.49,122.66,122.49,122.64,19141.0,108.3091,108.4594,108.3091,108.4417,19141.0
2017-05-22 12:00:00,122.61,122.68,122.54,122.57,17525.0,108.4152,108.4771,108.3533,108.3798,17525.0
2017-05-22 12:10:00,122.56,122.67,122.51,122.64,18202.0,108.371,108.4682,108.3268,108.4417,18202.0
2017-05-22 12:20:00,122.65,122.65,122.52,122.57,13180.0,108.4506,108.4506,108.3356,108.3798,13180.0
2017-05-22 12:30:00,122.59,122.6,122.54,122.56,13657.0,108.3975,108.4064,108.3533,108.371,13657.0
2017-05-22 12:40:00,122.55,122.65,122.51,122.58,24176.0,108.3621,108.4506,108.3268,108.3887,24176.0
2017-05-22 12:50:00,122.56,122.63,122.48,122.48,28642.0,108.371,108.4329,108.3002,108.3002,28642.0
2017-05-22 13:00:00,122.47,122.5,122.39,122.42,12984.0,108.2914,108.3179,108.2207,108.2472,12984.0
2017-05-22 13:10:00,122.41,122.43,122.29,122.36,19153.0,108.2383,108.256,108.1322,108.1941,19153.0
2017-05-22 13:20:00,122.34,122.52,122.33,122.49,63560.0,108.1765,108.3356,108.1676,108.3091,63560.0
2017-05-22 13:30:00,122.51,122.58,122.43,122.51,32132.0,108.3268,108.3887,108.256,108.3268,32132.0
2017-05-22 13:40:00,122.5,122.5,122.42,122.45,30523.0,108.3179,108.3179,108.2472,108.2737,30523.0
2017-05-22 13:50:00,122.44,122.49,122.38,122.38,18268.0,108.2649,108.3091,108.2118,108.2118,18268.0
2017-05-22 14:00:00,122.38,122.4,122.31,122.34,30814.0,108.2118,108.2295,108.1499,108.1765,30814.0
2017-05-22 14:10:00,122.35,122.46,122.33,122.45,49920.0,108.1853,108.2826,108.1676,108.2737,49920.0
2017-05-22 14:20:00,122.46,122.47,122.35,122.37,19051.0,108.2826,108.2914,108.1853,108.203,19051.0
2017-05-22 14:30:00,122.4,122.5,122.39,122.46,44000.0,108.2295,108.3179,108.2207,108.2826,44000.0
2017-05-22 14:40:00,122.44,122.45,122.37,122.44,87760.0,108.2649,108.2737,108.203,108.2649,87760.0
2017-05-22 14:50:00,122.44,122.57,122.42,122.43,25749.0,108.2649,108.3798,108.2472,108.256,25749.0
2017-05-22 15:00:00,122.42,122.54,122.42,122.47,26475.0,108.2472,108.3533,108.2472,108.2914,26475.0
2017-05-22 15:10:00,122.45,122.58,122.45,122.5,26901.0,108.2737,108.3887,108.2737,108.3179,26901.0
2017-05-22 15:20:00,122.48,122.52,122.44,122.52,37840.0,108.3002,108.3356,108.2649,108.3356,37840.0
2017-05-22 15:30:00,122.52,122.79,122.5,122.75,51379.0,108.3356,108.5744,108.3179,108.539,51379.0
2017-05-22 15:40:00,122.74,122.84,122.7,122.72,78450.0,108.5301,108.6186,108.4948,108.5125,78450.0
2017-05-22 15:50:00,122.72,122.76,122.63,122.68,99848.0,108.5125,108.5478,108.4329,108.4771,99848.0
2017-05-23 09:30:00,122.86,122.86,122.57,122.69,64010.0,108.6363,108.6363,108.3798,108.4859,64010.0
2017-05-23 09:40:00,122.69,122.8,122.27,122.4,49639.0,108.4859,108.5832,108.1146,108.2295,49639.0
2017-05-23 09:50:00,122.42,122.58,122.42,122.45,18220.0,108.2472,108.3887,108.2472,108.2737,18220.0
2017-05-23 10:00:00,122.45,122.78,122.36,122.73,19663.0,108.2737,108.5655,108.1941,108.5213,19663.0
2017-05-23 10:10:00,122.74,123.07,122.61,122.84,49580.0,108.5301,108.8219,108.4152,108.6186,49580.0
2017-05-23 10:20:00,122.84,122.94,122.71,122.75,27645.0,108.6186,108.707,108.5036,108.539,27645.0
2017-05-23 10:30:00,122.75,122.75,122.53,122.59,54904.0,108.539,108.539,108.3445,108.3975,54904.0
2017-05-23 10:40:00,122.59,122.61,122.37,122.42,18837.0,108.3975,108.4152,108.203,108.2472,18837.0
2017-05-23 10:50:00,122.43,122.51,122.41,122.51,15084.0,108.256,108.3268,108.2383,108.3268,15084.0
2017-05-23 11:00:00,122.51,122.52,122.28,122.33,27105.0,108.3268,108.3356,108.1234,108.1676,27105.0
2017-05-23 11:10:00,122.34,122.4,122.28,122.4,19735.0,108.1765,108.2295,108.1234,108.2295,19735.0
2017-05-23 11:20:00,122.38,122.43,122.27,122.43,17973.0,108.2118,108.256,108.1146,108.256,17973.0
2017-05-23 11:30:00,122.42,122.45,122.24,122.27,21929.0,108.2472,108.2737,108.088,108.1146,21929.0
2017-05-23 11:40:00,122.26,122.3,122.14,122.16,26594.0,108.1057,108.1411,107.9996,108.0173,26594.0
2017-05-23 11:50:00,122.18,122.22,122.13,122.18,17892.0,108.035,108.0703,107.9908,108.035,17892.0
2017-05-23 12:00:00,122.18,122.24,122.08,122.15,83020.0,108.035,108.088,107.9466,108.0084,83020.0
2017-05-23 12:10:00,122.13,122.16,122.1,122.1,10607.0,107.9908,108.0173,107.9642,107.9642,10607.0
2017-05-23 12:20:00,122.11,122.14,121.88,121.92,27360.0,107.9731,107.9996,107.7697,107.8051,27360.0
2017-05-23 12:30:00,121.93,122.0,121.93,121.99,11134.0,107.8139,107.8758,107.8139,107.867,11134.0
2017-05-23 12:40:00,121.99,122.0,121.92,121.98,10783.0,107.867,107.8758,107.8051,107.8581,10783.0
2017-05-23 12:50:00,121.98,122.09,121.93,122.0,15157.0,107.8581,107.9554,107.8139,107.8758,15157.0
2017-05-23 13:00:00,122.0,122.09,121.97,122.04,12283.0,107.8758,107.9554,107.8493,107.9112,12283.0
2017-05-23 13:10:00,122.05,122.11,121.99,122.08,13907.0,107.92,107.9731,107.867,107.9466,13907.0
2017-05-23 13:20:00,122.09,122.21,122.08,122.2,13438.0,107.9554,108.0615,107.9466,108.0527,13438.0
2017-05-23 13:30:00,122.18,122.24,122.16,122.22,11431.0,108.035,108.088,108.0173,108.0703,11431.0
2017-05-23 13:40:00,122.2,122.2,122.11,122.15,18516.0,108.0527,108.0527,107.9731,108.0084,18516.0
2017-05-23 13:50:00,122.16,122.22,122.11,122.17,14847.0,108.0173,108.0703,107.9731,108.0261,14847.0
2017-05-23 14:00:00,122.17,122.17,122.09,122.15,18217.0,108.0261,108.0261,107.9554,108.0084,18217.0
2017-05-23 14:10:00,122.15,122.15,121.96,121.98,18549.0,108.0084,108.0084,107.8404,107.8581,18549.0
2017-05-23 14:20:00,121.97,122.0,121.88,121.89,15812.0,107.8493,107.8758,107.7697,107.7785,15812.0
2017-05-23 14:30:00,121.89,122.04,121.89,122.0,21267.0,107.7785,107.9112,107.7785,107.8758,21267.0
2017-05-23 14:40:00,122.0,122.02,121.95,121.99,29161.0,107.8758,107.8935,107.8316,107.867,29161.0
2017-05-23 14:50:00,121.98,121.98,121.81,121.83,19557.0,107.8581,107.8581,107.7078,107.7255,19557.0
2017-05-23 15:00:00,121.82,121.92,121.8,121.87,25258.0,107.7167,107.8051,107.699,107.7609,25258.0
2017-05-23 15:10:00,121.88,121.97,121.88,121.94,26348.0,107.7697,107.8493,107.7697,107.8228,26348.0
2017-05-23 15:20:00,121.96,122.03,121.93,121.96,41812.0,107.8404,107.9023,107.8139,107.8404,41812.0
2017-05-23 15:30:00,121.94,121.98,121.9,121.98,32399.0,107.8228,107.8581,107.7874,107.8581,32399.0
2017-05-23 15:40:00,121.97,121.98,121.86,121.87,42917.0,107.8493,107.8581,107.752,107.7609,42917.0
2017-05-23 15:50:00,121.89,122.16,121.88,122.14,116064.0,107.7785,108.0173,107.7697,107.9996,116064.0
2017-05-24 09:30:00,120.43,121.69,120.3,120.73,219591.0,106.4876,107.6017,106.3726,106.7528,219591.0
2017-05-24 09:40:00,120.76,121.03,120.74,121.03,73548.0,106.7794,107.0181,106.7617,107.0181,73548.0
2017-05-24 09:50:00,121.03,121.17,120.91,121.14,65330.0,107.0181,107.1419,106.912,107.1154,65330.0
2017-05-24 10:00:00,121.16,121.57,121.12,121.56,45105.0,107.1331,107.4956,107.0977,107.4868,45105.0
2017-05-24 10:10:00,121.56,121.71,121.48,121.55,32272.0,107.4868,107.6194,107.416,107.4779,32272.0
2017-05-24 10:20:00,121.55,121.57,121.26,121.38,51695.0,107.4779,107.4956,107.2215,107.3276,51695.0
2017-05-24 10:30:00,121.39,121.4,121.22,121.33,44602.0,107.3364,107.3453,107.1861,107.2834,44602.0
2017-05-24 10:40:00,121.35,121.57,121.31,121.37,34874.0,107.3011,107.4956,107.2657,107.3188,34874.0
2017-05-24 10:50:00,121.37,121.39,121.2,121.37,32384.0,107.3188,107.3364,107.1684,107.3188,32384.0
2017-05-24 11:00:00,121.35,121.5,121.29,121.5,21888.0,107.3011,107.4337,107.248,107.4337,21888.0
2017-05-24 11:10:00,121.48,121.57,121.44,121.53,18411.0,107.416,107.4956,107.3806,107.4602,18411.0
2017-05-24 11:20:00,121.53,121.64,121.49,121.64,14204.0,107.4602,107.5575,107.4249,107.5575,14204.0
2017-05-24 11:30:00,121.65,121.72,121.65,121.71,27956.0,107.5663,107.6282,107.5663,107.6194,27956.0
2017-05-24 11:40:00,121.71,121.88,121.71,121.83,24669.0,107.6194,107.7697,107.6194,107.7255,24669.0
2017-05-24 11:50:00,121.84,121.89,121.8,121.8,30422.0,107.7343,107.7785,107.699,107.699,30422.0
2017-05-24 12:00:00,121.8,121.81,121.6,121.61,30957.0,107.699,107.7078,107.5221,107.531,30957.0
2017-05-24 12:10:00,121.61,121.66,121.58,121.65,16879.0,107.531,107.5752,107.5044,107.5663,16879.0
2017-05-24 12:20:00,121.65,121.71,121.63,121.65,14361.0,107.5663,107.6194,107.5486,107.5663,14361.0
2017-05-24 12:30:00,121.64,121.68,121.61,121.64,18117.0,107.5575,107.5929,107.531,107.5575,18117.0
2017-05-24 12:40:00,121.65,121.78,121.64,121.7,23896.0,107.5663,107.6813,107.5575,107.6105,23896.0
2017-05-24 12:50:00,121.7,121.7,121.6,121.62,12090.0,107.6105,107.6105,107.5221,107.5398,12090.0
2017-05-24 13:00:00,121.62,121.74,121.59,121.64,22680.0,107.5398,107.6459,107.5133,107.5575,22680.0
2017-05-24 13:10:00,121.64,121.71,121.58,121.6,26302.0,107.5575,107.6194,107.5044,107.5221,26302.0
2017-05-24 13:20:00,121.59,121.6,121.46,121.5,23647.0,107.5133,107.5221,107.3983,107.4337,23647.0
2017-05-24 13:30:00,121.5,121.62,121.5,121.62,19006.0,107.4337,107.5398,107.4337,107.5398,19006.0
2017-05-24 13:40:00,121.62,121.69,121.59,121.67,21612.0,107.5398,107.6017,107.5133,107.584,21612.0
2017-05-24 13:50:00,121.66,121.68,121.6,121.65,20492.0,107.5752,107.5929,107.5221,107.5663,20492.0
2017-05-24 14:00:00,121.65,121.7,121.53,121.7,23991.0,107.5663,107.6105,107.4602,107.6105,23991.0
2017-05-24 14:10:00,121.7,121.95,121.69,121.93,36135.0,107.6105,107.8316,107.6017,107.8139,36135.0
2017-05-24 14:20:00,121.94,121.97,121.89,121.91,10354.0,107.8228,107.8493,107.7785,107.7962,10354.0
2017-05-24 14:30:00,121.91,121.98,121.86,121.91,22200.0,107.7962,107.8581,107.752,107.7962,22200.0
2017-05-24 14:40:00,121.9,122.09,121.86,122.08,40357.0,107.7874,107.9554,107.752,107.9466,40357.0
2017-05-24 14:50:00,122.06,122.1,121.98,122.02,52924.0,107.9289,107.9642,107.8581,107.8935,52924.0
2017-05-24 15:00:00,122.02,122.1,121.99,122.02,28734.0,107.8935,107.9642,107.867,107.8935,28734.0
2017-05-24 15:10:00,122.02,122.13,122.01,122.09,28795.0,107.8935,107.9908,107.8847,107.9554,28795.0
2017-05-24 15:20:00,122.1,122.13,122.04,122.07,29939.0,107.9642,107.9908,107.9112,107.9377,29939.0
2017-05-24 15:30:00,122.06,122.15,122.02,122.1,36589.0,107.9289,108.0084,107.8935,107.9642,36589.0
2017-05-24 15:40:00,122.11,122.11,121.92,121.94,62979.0,107.9731,107.9731,107.8051,107.8228,62979.0
2017-05-24 15:50:00,121.95,121.97,121.89,121.95,102221.0,107.8316,107.8493,107.7785,107.8316,102221.0
2017-05-25 09:30:00,122.75,122.97,122.2,122.91,82100.0,108.539,108.7335,108.0527,108.6805,82100.0
2017-05-25 09:40:00,122.97,123.56,122.92,123.53,136380.0,108.7335,109.2552,108.6893,109.2287,136380.0
2017-05-25 09:50:00,123.55,123.55,122.9,122.99,27244.0,109.2464,109.2464,108.6716,108.7512,27244.0
2017-05-25 10:00:00,123.02,123.04,122.64,122.67,15636.0,108.7777,108.7954,108.4417,108.4682,15636.0
2017-05-25 10:10:00,122.68,122.79,122.61,122.61,25299.0,108.4771,108.5744,108.4152,108.4152,25299.0
2017-05-25 10:20:00,122.61,122.61,122.41,122.52,37204.0,108.4152,108.4152,108.2383,108.3356,37204.0
2017-05-25 10:30:00,122.5,122.59,122.38,122.38,27549.0,108.3179,108.3975,108.2118,108.2118,27549.0
2017-05-25 10:40:00,122.45,122.55,122.38,122.38,16666.0,108.2737,108.3621,108.2118,108.2118,16666.0
2017-05-25 10:50:00,122.38,122.66,122.37,122.64,48573.0,108.2118,108.4594,108.203,108.4417,48573.0
2017-05-25 11:00:00,122.65,122.83,122.6,122.82,20915.0,108.4506,108.6097,108.4064,108.6009,20915.0
2017-05-25 11:10:00,122.86,122.87,122.74,122.78,10707.0,108.6363,108.6451,108.5301,108.5655,10707.0
2017-05-25 11:20:00,122.82,122.96,122.82,122.9,16034.0,108.6009,108.7247,108.6009,108.6716,16034.0
2017-05-25 11:30:00,122.92,122.96,122.8,122.8,23997.0,108.6893,108.7247,108.5832,108.5832,23997.0
2017-05-25 11:40:00,122.79,122.85,122.69,122.83,16079.0,108.5744,108.6274,108.4859,108.6097,16079.0
2017-05-25 11:50:00,122.83,122.89,122.79,122.82,16493.0,108.6097,108.6628,108.5744,108.6009,16493.0
2017-05-25 12:00:00,122.81,122.81,122.69,122.7,15970.0,108.592,108.592,108.4859,108.4948,15970.0
2017-05-25 12:10:00,122.71,122.79,122.67,122.78,11967.0,108.5036,108.5744,108.4682,108.5655,11967.0
2017-05-25 12:20:00,122.77,122.86,122.75,122.83,17361.0,108.5567,108.6363,108.539,108.6097,17361.0
2017-05-25 12:30:00,122.82,122.95,122.79,122.95,11761.0,108.6009,108.7158,108.5744,108.7158,11761.0
2017-05-25 12:40:00,122.94,122.97,122.89,122.97,14452.0,108.707,108.7335,108.6628,108.7335,14452.0
2017-05-25 12:50:00,122.97,123.14,122.97,123.09,20093.0,108.7335,108.8838,108.7335,108.8396,20093.0
2017-05-25 13:00:00,123.07,123.09,122.87,122.91,14675.0,108.8219,108.8396,108.6451,108.6805,14675.0
2017-05-25 13:10:00,122.9,123.03,122.9,122.95,16732.0,108.6716,108.7866,108.6716,108.7158,16732.0
2017-05-25 13:20:00,122.96,122.98,122.88,122.92,17428.0,108.7247,108.7424,108.6539,108.6893,17428.0
2017-05-25 13:30:00,122.92,122.94,122.85,122.88,11647.0,108.6893,108.707,108.6274,108.6539,11647.0
2017-05-25 13:40:00,122.89,122.99,122.89,122.94,12631.0,108.6628,108.7512,108.6628,108.707,12631.0
2017-05-25 13:50:00,122.96,123.02,122.94,123.02,9559.0,108.7247,108.7777,108.707,108.7777,9559.0
2017-05-25 14:00:00,123.02,123.02,122.94,122.98,12527.0,108.7777,108.7777,108.707,108.7424,12527.0
2017-05-25 14:10:00,122.99,123.0,122.87,122.87,23598.0,108.7512,108.76,108.6451,108.6451,23598.0
2017-05-25 14:20:00,122.87,122.94,122.86,122.88,18879.0,108.6451,108.707,108.6363,108.6539,18879.0
2017-05-25 14:30:00,122.88,123.07,122.87,123.07,20205.0,108.6539,108.8219,108.6451,108.8219,20205.0
2017-05-25 14:40:00,123.07,123.11,123.05,123.07,17888.0,108.8219,108.8573,108.8043,108.8219,17888.0
2017-05-25 14:50:00,123.07,123.16,123.05,123.14,16936.0,108.8219,108.9015,108.8043,108.8838,16936.0
2017-05-25 15:00:00,123.14,123.22,123.09,123.14,18571.0,108.8838,108.9546,108.8396,108.8838,18571.0
2017-05-25 15:10:00,123.15,123.22,123.03,123.11,46531.0,108.8927,108.9546,108.7866,108.8573,46531.0
2017-05-25 15:20:00,123.13,123.13,123.03,123.06,29541.0,108.875,108.875,108.7866,108.8131,29541.0
2017-05-25 15:30:00,123.06,123.13,123.0,123.11,45764.0,108.8131,108.875,108.76,108.8573,45764.0
2017-05-25 15:40:00,123.1,123.31,123.06,123.22,54874.0,108.8485,109.0342,108.8131,108.9546,54874.0
2017-05-25 15:50:00,123.21,123.22,123.02,123.07,89944.0,108.9457,108.9546,108.7777,108.8219,89944.0
2017-05-26 09:30:00,122.94,123.05,122.52,122.94,59130.0,108.707,108.8043,108.3356,108.707,59130.0
2017-05-26 09:40:00,122.93,122.99,122.61,122.92,25299.0,108.6981,108.7512,108.4152,108.6893,25299.0
2017-05-26 09:50:00,122.93,123.11,122.75,122.79,20278.0,108.6981,108.8573,108.539,108.5744,20278.0
2017-05-26 10:00:00,122.77,122.88,122.71,122.74,21132.0,108.5567,108.6539,108.5036,108.5301,21132.0
2017-05-26 10:10:00,122.75,122.97,122.75,122.94,16535.0,108.539,108.7335,108.539,108.707,16535.0
2017-05-26 10:20:00,122.94,122.95,122.77,122.85,15986.0,108.707,108.7158,108.5567,108.6274,15986.0
2017-05-26 10:30:00,122.87,123.0,122.85,122.86,26380.0,108.6451,108.76,108.6274,108.6363,26380.0
2017-05-26 10:40:00,122.85,122.97,122.84,122.88,21476.0,108.6274,108.7335,108.6186,108.6539,21476.0
2017-05-26 10:50:00,122.88,122.94,122.82,122.84,27095.0,108.6539,108.707,108.6009,108.6186,27095.0
2017-05-26 11:00:00,122.84,122.97,122.74,122.8,18099.0,108.6186,108.7335,108.5301,108.5832,18099.0
2017-05-26 11:10:00,122.78,122.78,122.64,122.66,16058.0,108.5655,108.5655,108.4417,108.4594,16058.0
2017-05-26 11:20:00,122.67,122.72,122.55,122.56,22137.0,108.4682,108.5125,108.3621,108.371,22137.0
2017-05-26 11:30:00,122.58,122.69,122.58,122.69,20897.0,108.3887,108.4859,108.3887,108.4859,20897.0
2017-05-26 11:40:00,122.69,122.7,122.61,122.7,16505.0,108.4859,108.4948,108.4152,108.4948,16505.0
2017-05-26 11:50:00,122.7,122.72,122.56,122.58,26045.0,108.4948,108.5125,108.371,108.3887,26045.0
2017-05-26 12:00:00,122.58,122.67,122.58,122.67,29668.0,108.3887,108.4682,108.3887,108.4682,29668.0
2017-05-26 12:10:00,122.66,122.71,122.64,122.69,44527.0,108.4594,108.5036,108.4417,108.4859,44527.0
2017-05-26 12:20:00,122.69,122.71,122.62,122.69,14434.0,108.4859,108.5036,108.424,108.4859,14434.0
2017-05-26 12:30:00,122.69,122.72,122.64,122.7,11586.0,108.4859,108.5125,108.4417,108.4948,11586.0
2017-05-26 12:40:00,122.71,122.75,122.7,122.72,19423.0,108.5036,108.539,108.4948,108.5125,19423.0
2017-05-26 12:50:00,122.71,122.72,122.6,122.64,32519.0,108.5036,108.5125,108.4064,108.4417,32519.0
2017-05-26 13:00:00,122.63,122.65,122.55,122.57,14872.0,108.4329,108.4506,108.3621,108.3798,14872.0
2017-05-26 13:10:00,122.58,122.65,122.56,122.59,23014.0,108.3887,108.4506,108.371,108.3975,23014.0
2017-05-26 13:20:00,122.59,122.61,122.55,122.55,15212.0,108.3975,108.4152,108.3621,108.3621,15212.0
2017-05-26 13:30:00,122.55,122.58,122.53,122.55,15210.0,108.3621,108.3887,108.3445,108.3621,15210.0
2017-05-26 13:40:00,122.54,122.59,122.53,122.55,20062.0,108.3533,108.3975,108.3445,108.3621,20062.0
2017-05-26 13:50:00,122.56,122.64,122.55,122.64,21255.0,108.371,108.4417,108.3621,108.4417,21255.0
2017-05-26 14:00:00,122.64,122.73,122.55,122.73,21659.0,108.4417,108.5213,108.3621,108.5213,21659.0
2017-05-26 14:10:00,122.71,122.81,122.69,122.8,21132.0,108.5036,108.592,108.4859,108.5832,21132.0
2017-05-26 14:20:00,122.8,122.84,122.71,122.82,25532.0,108.5832,108.6186,108.5036,108.6009,25532.0
2017-05-26 14:30:00,122.83,122.85,122.73,122.85,25158.0,108.6097,108.6274,108.5213,108.6274,25158.0
2017-05-26 14:40:00,122.84,122.91,122.82,122.87,19916.0,108.6186,108.6805,108.6009,108.6451,19916.0
2017-05-26 14:50:00,122.87,122.93,122.86,122.87,24631.0,108.6451,108.6981,108.6363,108.6451,24631.0
2017-05-26 15:00:00,122.88,122.95,122.82,122.85,26508.0,108.6539,108.7158,108.6009,108.6274,26508.0
2017-05-26 15:10:00,122.85,122.95,122.85,122.94,32068.0,108.6274,108.7158,108.6274,108.707,32068.0
2017-05-26 15:20:00,122.93,122.94,122.77,122.86,26830.0,108.6981,108.707,108.5567,108.6363,26830.0
2017-05-26 15:30:00,122.85,122.92,122.85,122.91,31017.0,108.6274,108.6893,108.6274,108.6805,31017.0
2017-05-26 15:40:00,122.91,122.95,122.83,122.84,55090.0,108.6805,108.7158,108.6097,108.6186,55090.0
2017-05-26 15:50:00,122.84,122.94,122.77,122.85,116423.0,108.6186,108.707,108.5567,108.6274,116423.0
2017-05-30 09:30:00,122.61,122.97,122.35,122.87,45912.0,108.4152,108.7335,108.1853,108.6451,45912.0
2017-05-30 09:40:00,122.95,123.16,122.82,123.16,27776.0,108.7158,108.9015,108.6009,108.9015,27776.0
2017-05-30 09:50:00,123.15,123.21,122.86,122.93,26507.0,108.8927,108.9457,108.6363,108.6981,26507.0
2017-05-30 10:00:00,122.92,123.12,122.87,122.99,24085.0,108.6893,108.8661,108.6451,108.7512,24085.0
2017-05-30 10:10:00,122.97,123.14,122.91,123.08,18158.0,108.7335,108.8838,108.6805,108.8308,18158.0
2017-05-30 10:20:00,123.08,123.19,123.08,123.11,21646.0,108.8308,108.928,108.8308,108.8573,21646.0
2017-05-30 10:30:00,123.1,123.26,123.1,123.18,27495.0,108.8485,108.9899,108.8485,108.9192,27495.0
2017-05-30 10:40:00,123.17,123.54,123.17,123.54,41724.0,108.9104,109.2375,108.9104,109.2375,41724.0
2017-05-30 10:50:00,123.53,123.58,123.43,123.47,31999.0,109.2287,109.2729,109.1403,109.1756,31999.0
2017-05-30 11:00:00,123.47,123.48,123.35,123.35,31783.0,109.1756,109.1845,109.0695,109.0695,31783.0
2017-05-30 11:10:00,123.36,123.6,123.3,123.58,29837.0,109.0784,109.2906,109.0253,109.2729,29837.0
2017-05-30 11:20:00,123.59,123.76,123.58,123.76,34826.0,109.2817,109.4321,109.2729,109.4321,34826.0
2017-05-30 11:30:00,123.76,123.78,123.57,123.69,46922.0,109.4321,109.4497,109.2641,109.3702,46922.0
2017-05-30 11:40:00,123.69,123.77,123.67,123.75,15876.0,109.3702,109.4409,109.3525,109.4232,15876.0
2017-05-30 11:50:00,123.74,123.74,123.52,123.54,15529.0,109.4144,109.4144,109.2198,109.2375,15529.0
2017-05-30 12:00:00,123.54,123.56,123.49,123.5,13274.0,109.2375,109.2552,109.1933,109.2022,13274.0
2017-05-30 12:10:00,123.49,123.56,123.49,123.49,14769.0,109.1933,109.2552,109.1933,109.1933,14769.0
2017-05-30 12:20:00,123.5,123.54,123.48,123.49,12984.0,109.2022,109.2375,109.1845,109.1933,12984.0
2017-05-30 12:30:00,123.51,123.58,123.51,123.53,9111.0,109.211,109.2729,109.211,109.2287,9111.0
2017-05-30 12:40:00,123.53,123.53,123.46,123.48,14385.0,109.2287,109.2287,109.1668,109.1845,14385.0
2017-05-30 12:50:00,123.48,123.58,123.45,123.57,8718.0,109.1845,109.2729,109.1579,109.2641,8718.0
2017-05-30 13:00:00,123.57,123.62,123.55,123.61,15593.0,109.2641,109.3083,109.2464,109.2994,15593.0
2017-05-30 13:10:00,123.61,123.61,123.55,123.6,9107.0,109.2994,109.2994,109.2464,109.2906,9107.0
2017-05-30 13:20:00,123.6,123.66,123.54,123.63,18540.0,109.2906,109.3436,109.2375,109.3171,18540.0
2017-05-30 13:30:00,123.64,123.75,123.63,123.73,17831.0,109.3259,109.4232,109.3171,109.4055,17831.0
2017-05-30 13:40:00,123.73,123.74,123.64,123.7,22257.0,109.4055,109.4144,109.3259,109.379,22257.0
2017-05-30 13:50:00,123.68,123.77,123.63,123.76,13819.0,109.3613,109.4409,109.3171,109.4321,13819.0
2017-05-30 14:00:00,123.75,123.79,123.7,123.79,16812.0,109.4232,109.4586,109.379,109.4586,16812.0
2017-05-30 14:10:00,123.77,123.78,123.68,123.68,16870.0,109.4409,109.4497,109.3613,109.3613,16870.0
2017-05-30 14:20:00,123.69,123.76,123.68,123.73,14906.0,109.3702,109.4321,109.3613,109.4055,14906.0
2017-05-30 14:30:00,123.75,123.8,123.73,123.79,18309.0,109.4232,109.4674,109.4055,109.4586,18309.0
2017-05-30 14:40:00,123.79,123.92,123.78,123.92,27979.0,109.4586,109.5735,109.4497,109.5735,27979.0
2017-05-30 14:50:00,123.92,123.97,123.89,123.94,19528.0,109.5735,109.6177,109.547,109.5912,19528.0
2017-05-30 15:00:00,123.94,123.97,123.83,123.85,33660.0,109.5912,109.6177,109.494,109.5116,33660.0
2017-05-30 15:10:00,123.85,123.91,123.84,123.9,25250.0,109.5116,109.5647,109.5028,109.5558,25250.0
2017-05-30 15:20:00,123.89,123.92,123.86,123.92,32331.0,109.547,109.5735,109.5205,109.5735,32331.0
2017-05-30 15:30:00,123.92,123.97,123.88,123.91,39229.0,109.5735,109.6177,109.5382,109.5647,39229.0
2017-05-30 15:40:00,123.9,123.95,123.86,123.95,56466.0,109.5558,109.6001,109.5205,109.6001,56466.0
2017-05-30 15:50:00,123.95,123.97,123.78,123.78,122958.0,109.6001,109.6177,109.4497,109.4497,122958.0
2017-05-31 09:30:00,124.0,124.0,123.52,123.82,41360.0,109.6443,109.6443,109.2198,109.4851,41360.0
2017-05-31 09:40:00,123.84,124.0,123.78,123.83,14322.0,109.5028,109.6443,109.4497,109.494,14322.0
2017-05-31 09:50:00,123.85,123.98,123.71,123.71,16751.0,109.5116,109.6266,109.3878,109.3878,16751.0
2017-05-31 10:00:00,123.7,123.81,123.55,123.66,29426.0,109.379,109.4763,109.2464,109.3436,29426.0
2017-05-31 10:10:00,123.67,123.81,123.53,123.67,34415.0,109.3525,109.4763,109.2287,109.3525,34415.0
2017-05-31 10:20:00,123.67,123.95,123.64,123.88,24353.0,109.3525,109.6001,109.3259,109.5382,24353.0
2017-05-31 10:30:00,123.89,123.99,123.83,123.91,24745.0,109.547,109.6354,109.494,109.5647,24745.0
2017-05-31 10:40:00,123.91,124.06,123.91,124.0,36586.0,109.5647,109.6973,109.5647,109.6443,36586.0
2017-05-31 10:50:00,123.98,124.34,123.98,124.3,40024.0,109.6266,109.9449,109.6266,109.9095,40024.0
2017-05-31 11:00:00,124.31,124.35,124.19,124.29,26974.0,109.9184,109.9537,109.8123,109.9007,26974.0
2017-05-31 11:10:00,124.26,124.26,124.08,124.22,21163.0,109.8742,109.8742,109.715,109.8388,21163.0
2017-05-31 11:20:00,124.24,124.39,124.15,124.24,51992.0,109.8565,109.9891,109.7769,109.8565,51992.0
2017-05-31 11:30:00,124.23,124.26,124.05,124.07,43090.0,109.8476,109.8742,109.6885,109.7062,43090.0
2017-05-31 11:40:00,124.09,124.19,124.03,124.1,22431.0,109.7239,109.8123,109.6708,109.7327,22431.0
2017-05-31 11:50:00,124.11,124.12,124.0,124.04,24407.0,109.7415,109.7504,109.6443,109.6796,24407.0
2017-05-31 12:00:00,124.06,124.15,124.05,124.09,17820.0,109.6973,109.7769,109.6885,109.7239,17820.0
2017-05-31 12:10:00,124.1,124.22,124.1,124.18,16992.0,109.7327,109.8388,109.7327,109.8034,16992.0
2017-05-31 12:20:00,124.17,124.22,123.98,123.98,27974.0,109.7946,109.8388,109.6266,109.6266,27974.0
2017-05-31 12:30:00,124.0,124.08,124.0,124.06,14361.0,109.6443,109.715,109.6443,109.6973,14361.0
2017-05-31 12:40:00,124.07,124.07,123.89,123.9,37963.0,109.7062,109.7062,109.547,109.5558,37963.0
2017-05-31 12:50:00,123.9,124.01,123.9,123.97,17680.0,109.5558,109.6531,109.5558,109.6177,17680.0
2017-05-31 13:00:00,123.99,124.06,123.98,124.06,10818.0,109.6354,109.6973,109.6266,109.6973,10818.0
2017-05-31 13:10:00,124.06,124.19,124.06,124.1,17239.0,109.6973,109.8123,109.6973,109.7327,17239.0
2017-05-31 13:20:00,124.12,124.12,123.9,124.0,69848.0,109.7504,109.7504,109.5558,109.6443,69848.0
2017-05-31 13:30:00,123.98,124.03,123.92,123.95,17028.0,109.6266,109.6708,109.5735,109.6001,17028.0
2017-05-31 13:40:00,123.93,123.94,123.8,123.85,21726.0,109.5824,109.5912,109.4674,109.5116,21726.0
2017-05-31 13:50:00,123.85,123.91,123.82,123.91,14639.0,109.5116,109.5647,109.4851,109.5647,14639.0
2017-05-31 14:00:00,123.91,123.94,123.76,123.87,26343.0,109.5647,109.5912,109.4321,109.5293,26343.0
2017-05-31 14:10:00,123.86,123.93,123.77,123.9,17216.0,109.5205,109.5824,109.4409,109.5558,17216.0
2017-05-31 14:20:00,123.9,124.0,123.89,124.0,21546.0,109.5558,109.6443,109.547,109.6443,21546.0
2017-05-31 14:30:00,124.01,124.07,123.94,124.07,27478.0,109.6531,109.7062,109.5912,109.7062,27478.0
2017-05-31 14:40:00,124.06,124.12,124.03,124.11,49752.0,109.6973,109.7504,109.6708,109.7415,49752.0
2017-05-31 14:50:00,124.11,124.26,124.1,124.24,30887.0,109.7415,109.8742,109.7327,109.8565,30887.0
2017-05-31 15:00:00,124.24,124.26,124.09,124.11,41265.0,109.8565,109.8742,109.7239,109.7415,41265.0
2017-05-31 15:10:00,124.1,124.19,124.07,124.17,23472.0,109.7327,109.8123,109.7062,109.7946,23472.0
2017-05-31 15:20:00,124.17,124.26,124.14,124.25,33182.0,109.7946,109.8742,109.7681,109.8653,33182.0
2017-05-31 15:30:00,124.26,124.36,124.26,124.35,46502.0,109.8742,109.9626,109.8742,109.9537,46502.0
2017-05-31 15:40:00,124.35,124.6,124.34,124.58,89025.0,109.9537,110.1748,109.9449,110.1571,89025.0
2017-05-31 15:50:00,124.57,124.57,124.4,124.44,174493.0,110.1483,110.1483,109.998,110.0333,174493.0
2017-06-01 09:30:00,124.93,124.93,123.86,124.21,92499.0,110.4666,110.4666,109.5205,109.83,92499.0
2017-06-01 09:40:00,124.21,124.43,124.2,124.43,22624.0,109.83,110.0245,109.8211,110.0245,22624.0
2017-06-01 09:50:00,124.41,124.69,124.38,124.65,108482.0,110.0068,110.2544,109.9803,110.219,108482.0
2017-06-01 10:00:00,124.64,124.78,124.58,124.75,65087.0,110.2102,110.334,110.1571,110.3074,65087.0
2017-06-01 10:10:00,124.75,124.78,124.5,124.6,73040.0,110.3074,110.334,110.0864,110.1748,73040.0
2017-06-01 10:20:00,124.6,124.63,124.21,124.22,17253.0,110.1748,110.2013,109.83,109.8388,17253.0
2017-06-01 10:30:00,124.22,124.38,124.2,124.26,21822.0,109.8388,109.9803,109.8211,109.8742,21822.0
2017-06-01 10:40:00,124.27,124.29,124.19,124.28,17678.0,109.883,109.9007,109.8123,109.8919,17678.0
2017-06-01 10:50:00,124.29,124.31,124.06,124.06,24436.0,109.9007,109.9184,109.6973,109.6973,24436.0
2017-06-01 11:00:00,124.07,124.1,123.96,124.07,33987.0,109.7062,109.7327,109.6089,109.7062,33987.0
2017-06-01 11:10:00,124.08,124.19,124.04,124.04,27036.0,109.715,109.8123,109.6796,109.6796,27036.0
2017-06-01 11:20:00,124.03,124.08,124.0,124.01,22799.0,109.6708,109.715,109.6443,109.6531,22799.0
2017-06-01 11:30:00,124.04,124.12,123.99,124.09,26731.0,109.6796,109.7504,109.6354,109.7239,26731.0
2017-06-01 11:40:00,124.09,124.15,124.06,124.11,13231.0,109.7239,109.7769,109.6973,109.7415,13231.0
2017-06-01 11:50:00,124.11,124.25,124.1,124.17,20046.0,109.7415,109.8653,109.7327,109.7946,20046.0
2017-06-01 12:00:00,124.22,124.39,124.17,124.37,21123.0,109.8388,109.9891,109.7946,109.9714,21123.0
2017-06-01 12:10:00,124.39,124.51,124.34,124.41,38681.0,109.9891,110.0952,109.9449,110.0068,38681.0
2017-06-01 12:20:00,124.41,124.48,124.37,124.4,27891.0,110.0068,110.0687,109.9714,109.998,27891.0
2017-06-01 12:30:00,124.36,124.38,124.29,124.35,26678.0,109.9626,109.9803,109.9007,109.9537,26678.0
2017-06-01 12:40:00,124.35,124.42,124.32,124.32,30653.0,109.9537,110.0156,109.9272,109.9272,30653.0
2017-06-01 12:50:00,124.31,124.47,124.31,124.44,34786.0,109.9184,110.0599,109.9184,110.0333,34786.0
2017-06-01 13:00:00,124.42,124.55,124.4,124.55,26679.0,110.0156,110.1306,109.998,110.1306,26679.0
2017-06-01 13:10:00,124.55,124.65,124.55,124.63,14495.0,110.1306,110.219,110.1306,110.2013,14495.0
2017-06-01 13:20:00,124.62,124.73,124.58,124.73,21514.0,110.1925,110.2898,110.1571,110.2898,21514.0
2017-06-01 13:30:00,124.73,124.76,124.63,124.64,25365.0,110.2898,110.3163,110.2013,110.2102,25365.0
2017-06-01 13:40:00,124.65,124.73,124.54,124.7,16928.0,110.219,110.2898,110.1218,110.2632,16928.0
2017-06-01 13:50:00,124.7,124.89,124.69,124.86,35968.0,110.2632,110.4312,110.2544,110.4047,35968.0
2017-06-01 14:00:00,124.85,124.95,124.85,124.95,23658.0,110.3959,110.4843,110.3959,110.4843,23658.0
2017-06-01 14:10:00,124.92,125.0,124.9,124.99,43372.0,110.4578,110.5285,110.4401,110.5197,43372.0
2017-06-01 14:20:00,124.98,125.17,124.9,125.17,105407.0,110.5108,110.6788,110.4401,110.6788,105407.0
2017-06-01 14:30:00,125.14,125.15,125.07,125.15,45593.0,110.6523,110.6611,110.5904,110.6611,45593.0
2017-06-01 14:40:00,125.15,125.16,125.05,125.15,30051.0,110.6611,110.67,110.5727,110.6611,30051.0
2017-06-01 14:50:00,125.15,125.19,125.12,125.18,29186.0,110.6611,110.6965,110.6346,110.6877,29186.0
2017-06-01 15:00:00,125.19,125.21,125.07,125.1,29462.0,110.6965,110.7142,110.5904,110.6169,29462.0
2017-06-01 15:10:00,125.11,125.11,125.06,125.1,17473.0,110.6258,110.6258,110.5816,110.6169,17473.0
2017-06-01 15:20:00,125.1,125.11,125.04,125.06,31015.0,110.6169,110.6258,110.5639,110.5816,31015.0
2017-06-01 15:30:00,125.07,125.15,125.05,125.1,35349.0,110.5904,110.6611,110.5727,110.6169,35349.0
2017-06-01 15:40:00,125.1,125.11,124.93,125.09,49670.0,110.6169,110.6258,110.4666,110.6081,49670.0
2017-06-01 15:50:00,125.1,125.22,125.09,125.22,126461.0,110.6169,110.723,110.6081,110.723,126461.0
2017-06-02 09:30:00,125.37,125.98,125.12,125.71,116406.0,110.8557,111.395,110.6346,111.1563,116406.0
2017-06-02 09:40:00,125.7,125.73,125.17,125.52,23608.0,111.1475,111.174,110.6788,110.9883,23608.0
2017-06-02 09:50:00,125.48,125.48,124.89,125.02,55348.0,110.9529,110.9529,110.4312,110.5462,55348.0
2017-06-02 10:00:00,125.04,125.38,125.04,125.3,14459.0,110.5639,110.8645,110.5639,110.7938,14459.0
2017-06-02 10:10:00,125.3,125.31,125.09,125.23,21369.0,110.7938,110.8026,110.6081,110.7319,21369.0
2017-06-02 10:20:00,125.21,125.34,125.17,125.32,21626.0,110.7142,110.8291,110.6788,110.8115,21626.0
2017-06-02 10:30:00,125.33,125.51,125.23,125.49,15122.0,110.8203,110.9795,110.7319,110.9618,15122.0
2017-06-02 10:40:00,125.5,125.6,125.35,125.38,25247.0,110.9706,111.059,110.838,110.8645,25247.0
2017-06-02 10:50:00,125.39,125.52,125.37,125.43,14673.0,110.8733,110.9883,110.8557,110.9087,14673.0
2017-06-02 11:00:00,125.46,125.71,125.46,125.57,20953.0,110.9352,111.1563,110.9352,111.0325,20953.0
2017-06-02 11:10:00,125.58,125.6,125.45,125.46,45722.0,111.0414,111.059,110.9264,110.9352,45722.0
2017-06-02 11:20:00,125.47,125.5,125.41,125.42,37980.0,110.9441,110.9706,110.891,110.8999,37980.0
2017-06-02 11:30:00,125.42,125.57,125.37,125.52,37609.0,110.8999,111.0325,110.8557,110.9883,37609.0
2017-06-02 11:40:00,125.53,125.6,125.46,125.53,23642.0,110.9971,111.059,110.9352,110.9971,23642.0
2017-06-02 11:50:00,125.53,125.56,125.46,125.55,17924.0,110.9971,111.0237,110.9352,111.0148,17924.0
2017-06-02 12:00:00,125.55,125.57,125.47,125.54,22008.0,111.0148,111.0325,110.9441,111.006,22008.0
2017-06-02 12:10:00,125.53,125.61,125.5,125.56,13194.0,110.9971,111.0679,110.9706,111.0237,13194.0
2017-06-02 12:20:00,125.56,125.63,125.52,125.6,19632.0,111.0237,111.0856,110.9883,111.059,19632.0
2017-06-02 12:30:00,125.59,125.61,125.53,125.55,14682.0,111.0502,111.0679,110.9971,111.0148,14682.0
2017-06-02 12:40:00,125.53,125.54,125.49,125.5,21142.0,110.9971,111.006,110.9618,110.9706,21142.0
2017-06-02 12:50:00,125.48,125.62,125.47,125.61,18822.0,110.9529,111.0767,110.9441,111.0679,18822.0
2017-06-02 13:00:00,125.62,125.63,125.54,125.55,12071.0,111.0767,111.0856,111.006,111.0148,12071.0
2017-06-02 13:10:00,125.54,125.58,125.49,125.49,14394.0,111.006,111.0414,110.9618,110.9618,14394.0
2017-06-02 13:20:00,125.5,125.61,125.49,125.61,11237.0,110.9706,111.0679,110.9618,111.0679,11237.0
2017-06-02 13:30:00,125.61,125.82,125.6,125.72,19746.0,111.0679,111.2536,111.059,111.1651,19746.0
2017-06-02 13:40:00,125.7,125.77,125.63,125.64,12798.0,111.1475,111.2094,111.0856,111.0944,12798.0
2017-06-02 13:50:00,125.63,125.67,125.59,125.59,12145.0,111.0856,111.1209,111.0502,111.0502,12145.0
2017-06-02 14:00:00,125.59,125.66,125.58,125.65,13220.0,111.0502,111.1121,111.0414,111.1032,13220.0
2017-06-02 14:10:00,125.65,125.79,125.63,125.73,21059.0,111.1032,111.227,111.0856,111.174,21059.0
2017-06-02 14:20:00,125.73,125.77,125.63,125.63,15664.0,111.174,111.2094,111.0856,111.0856,15664.0
2017-06-02 14:30:00,125.66,125.7,125.62,125.64,10527.0,111.1121,111.1475,111.0767,111.0944,10527.0
2017-06-02 14:40:00,125.65,125.71,125.61,125.68,27657.0,111.1032,111.1563,111.0679,111.1298,27657.0
2017-06-02 14:50:00,125.69,125.77,125.68,125.72,13409.0,111.1386,111.2094,111.1298,111.1651,13409.0
2017-06-02 15:00:00,125.75,125.8,125.73,125.79,19653.0,111.1917,111.2359,111.174,111.227,19653.0
2017-06-02 15:10:00,125.79,125.85,125.76,125.77,30599.0,111.227,111.2801,111.2005,111.2094,30599.0
2017-06-02 15:20:00,125.77,125.78,125.7,125.71,21823.0,111.2094,111.2182,111.1475,111.1563,21823.0
2017-06-02 15:30:00,125.71,125.77,125.68,125.7,37894.0,111.1563,111.2094,111.1298,111.1475,37894.0
2017-06-02 15:40:00,125.7,125.71,125.55,125.6,55603.0,111.1475,111.1563,111.0148,111.059,55603.0
2017-06-02 15:50:00,125.62,125.7,125.57,125.65,207785.0,111.0767,111.1475,111.0325,111.1032,207785.0
2017-06-05 09:30:00,126.0,126.1,125.44,126.1,113264.0,111.4127,111.5011,110.9176,111.5011,113264.0
2017-06-05 09:40:00,126.07,126.5,125.95,126.47,64359.0,111.4746,111.8548,111.3685,111.8283,64359.0
2017-06-05 09:50:00,126.46,126.88,126.44,126.64,109342.0,111.8195,112.1908,111.8018,111.9786,109342.0
2017-06-05 10:00:00,126.62,126.62,126.25,126.35,32389.0,111.9609,111.9609,111.6338,111.7222,32389.0
2017-06-05 10:10:00,126.35,126.6,126.35,126.46,42140.0,111.7222,111.9433,111.7222,111.8195,42140.0
2017-06-05 10:20:00,126.47,126.59,126.44,126.45,20430.0,111.8283,111.9344,111.8018,111.8106,20430.0
2017-06-05 10:30:00,126.45,126.7,126.41,126.66,30416.0,111.8106,112.0317,111.7753,111.9963,30416.0
2017-06-05 10:40:00,126.68,126.73,126.58,126.66,50907.0,112.014,112.0582,111.9256,111.9963,50907.0
2017-06-05 10:50:00,126.67,126.69,126.58,126.59,24774.0,112.0052,112.0228,111.9256,111.9344,24774.0
2017-06-05 11:00:00,126.62,126.69,126.5,126.58,33523.0,111.9609,112.0228,111.8548,111.9256,33523.0
2017-06-05 11:10:00,126.59,126.7,126.58,126.65,36653.0,111.9344,112.0317,111.9256,111.9875,36653.0
2017-06-05 11:20:00,126.66,126.66,126.55,126.61,24596.0,111.9963,111.9963,111.8991,111.9521,24596.0
2017-06-05 11:30:00,126.61,126.67,126.58,126.65,32210.0,111.9521,112.0052,111.9256,111.9875,32210.0
2017-06-05 11:40:00,126.65,126.7,126.64,126.69,22423.0,111.9875,112.0317,111.9786,112.0228,22423.0
2017-06-05 11:50:00,126.69,126.8,126.68,126.79,36496.0,112.0228,112.1201,112.014,112.1113,36496.0
2017-06-05 12:00:00,126.78,126.89,126.78,126.84,25520.0,112.1024,112.1997,112.1024,112.1555,25520.0
2017-06-05 12:10:00,126.84,126.86,126.77,126.79,18673.0,112.1555,112.1732,112.0936,112.1113,18673.0
2017-06-05 12:20:00,126.78,126.78,126.7,126.76,16230.0,112.1024,112.1024,112.0317,112.0847,16230.0
2017-06-05 12:30:00,126.77,126.78,126.7,126.74,21938.0,112.0936,112.1024,112.0317,112.0671,21938.0
2017-06-05 12:40:00,126.74,126.77,126.74,126.74,11575.0,112.0671,112.0936,112.0671,112.0671,11575.0
2017-06-05 12:50:00,126.73,126.79,126.7,126.76,14531.0,112.0582,112.1113,112.0317,112.0847,14531.0
2017-06-05 13:00:00,126.76,126.98,126.76,126.86,66998.0,112.0847,112.2793,112.0847,112.1732,66998.0
2017-06-05 13:10:00,126.83,126.89,126.79,126.87,10231.0,112.1466,112.1997,112.1113,112.182,10231.0
2017-06-05 13:20:00,126.88,126.93,126.85,126.9,16029.0,112.1908,112.2351,112.1643,112.2085,16029.0
2017-06-05 13:30:00,126.91,126.91,126.71,126.73,24258.0,112.2174,112.2174,112.0405,112.0582,24258.0
2017-06-05 13:40:00,126.74,126.78,126.69,126.75,15906.0,112.0671,112.1024,112.0228,112.0759,15906.0
2017-06-05 13:50:00,126.74,126.74,126.56,126.58,27846.0,112.0671,112.0671,111.9079,111.9256,27846.0
2017-06-05 14:00:00,126.58,126.68,126.58,126.62,18804.0,111.9256,112.014,111.9256,111.9609,18804.0
2017-06-05 14:10:00,126.63,126.7,126.62,126.63,21092.0,111.9698,112.0317,111.9609,111.9698,21092.0
2017-06-05 14:20:00,126.64,126.67,126.58,126.59,19133.0,111.9786,112.0052,111.9256,111.9344,19133.0
2017-06-05 14:30:00,126.59,126.66,126.58,126.65,22807.0,111.9344,111.9963,111.9256,111.9875,22807.0
2017-06-05 14:40:00,126.65,126.71,126.6,126.68,32082.0,111.9875,112.0405,111.9433,112.014,32082.0
2017-06-05 14:50:00,126.68,126.7,126.64,126.68,18874.0,112.014,112.0317,111.9786,112.014,18874.0
2017-06-05 15:00:00,126.68,126.72,126.64,126.71,23722.0,112.014,112.0494,111.9786,112.0405,23722.0
2017-06-05 15:10:00,126.71,126.79,126.67,126.69,37272.0,112.0405,112.1113,112.0052,112.0228,37272.0
2017-06-05 15:20:00,126.69,126.82,126.68,126.74,41525.0,112.0228,112.1378,112.014,112.0671,41525.0
2017-06-05 15:30:00,126.75,126.86,126.68,126.81,43678.0,112.0759,112.1732,112.014,112.129,43678.0
2017-06-05 15:40:00,126.8,126.81,126.72,126.74,51194.0,112.1201,112.129,112.0494,112.0671,51194.0
2017-06-05 15:50:00,126.73,126.74,126.57,126.59,87537.0,112.0582,112.0671,111.9167,111.9344,87537.0
2017-06-06 09:30:00,126.19,126.42,126.01,126.38,74056.0,111.5807,111.7841,111.4216,111.7487,74056.0
2017-06-06 09:40:00,126.39,126.52,126.31,126.46,15106.0,111.7576,111.8725,111.6868,111.8195,15106.0
2017-06-06 09:50:00,126.47,126.84,126.47,126.78,35112.0,111.8283,112.1555,111.8283,112.1024,35112.0
2017-06-06 10:00:00,126.8,126.8,126.65,126.69,18921.0,112.1201,112.1201,111.9875,112.0228,18921.0
2017-06-06 10:10:00,126.7,126.95,126.7,126.77,26457.0,112.0317,112.2527,112.0317,112.0936,26457.0
2017-06-06 10:20:00,126.79,126.98,126.75,126.98,27749.0,112.1113,112.2793,112.0759,112.2793,27749.0
2017-06-06 10:30:00,126.97,126.98,126.67,126.76,22306.0,112.2704,112.2793,112.0052,112.0847,22306.0
2017-06-06 10:40:00,126.76,126.88,126.72,126.74,19234.0,112.0847,112.1908,112.0494,112.0671,19234.0
2017-06-06 10:50:00,126.74,126.76,126.66,126.69,17722.0,112.0671,112.0847,111.9963,112.0228,17722.0
2017-06-06 11:00:00,126.69,126.69,126.51,126.64,16790.0,112.0228,112.0228,111.8637,111.9786,16790.0
2017-06-06 11:10:00,126.64,126.69,126.56,126.57,18229.0,111.9786,112.0228,111.9079,111.9167,18229.0
2017-06-06 11:20:00,126.56,126.6,126.44,126.58,19906.0,111.9079,111.9433,111.8018,111.9256,19906.0
2017-06-06 11:30:00,126.6,126.7,126.57,126.65,16306.0,111.9433,112.0317,111.9167,111.9875,16306.0
2017-06-06 11:40:00,126.66,126.76,126.65,126.74,12947.0,111.9963,112.0847,111.9875,112.0671,12947.0
2017-06-06 11:50:00,126.74,126.89,126.71,126.8,19212.0,112.0671,112.1997,112.0405,112.1201,19212.0
2017-06-06 12:00:00,126.81,126.83,126.79,126.8,12053.0,112.129,112.1466,112.1113,112.1201,12053.0
2017-06-06 12:10:00,126.82,126.96,126.81,126.96,22331.0,112.1378,112.2616,112.129,112.2616,22331.0
2017-06-06 12:20:00,126.95,127.0,126.92,126.97,94144.0,112.2527,112.297,112.2262,112.2704,94144.0
2017-06-06 12:30:00,126.96,126.97,126.73,126.79,29373.0,112.2616,112.2704,112.0582,112.1113,29373.0
2017-06-06 12:40:00,126.78,126.84,126.7,126.78,9848.0,112.1024,112.1555,112.0317,112.1024,9848.0
2017-06-06 12:50:00,126.78,126.79,126.7,126.72,9761.0,112.1024,112.1113,112.0317,112.0494,9761.0
2017-06-06 13:00:00,126.72,126.74,126.62,126.62,10500.0,112.0494,112.0671,111.9609,111.9609,10500.0
2017-06-06 13:10:00,126.62,126.62,126.46,126.52,11283.0,111.9609,111.9609,111.8195,111.8725,11283.0
2017-06-06 13:20:00,126.53,126.6,126.52,126.59,16373.0,111.8814,111.9433,111.8725,111.9344,16373.0
2017-06-06 13:30:00,126.59,126.59,126.46,126.52,68596.0,111.9344,111.9344,111.8195,111.8725,68596.0
2017-06-06 13:40:00,126.5,126.55,126.47,126.52,19237.0,111.8548,111.8991,111.8283,111.8725,19237.0
2017-06-06 13:50:00,126.48,126.6,126.44,126.57,24204.0,111.8372,111.9433,111.8018,111.9167,24204.0
2017-06-06 14:00:00,126.55,126.57,126.43,126.47,19526.0,111.8991,111.9167,111.7929,111.8283,19526.0
2017-06-06 14:10:00,126.47,126.48,126.29,126.32,36733.0,111.8283,111.8372,111.6692,111.6957,36733.0
2017-06-06 14:20:00,126.31,126.35,126.3,126.32,20297.0,111.6868,111.7222,111.678,111.6957,20297.0
2017-06-06 14:30:00,126.35,126.52,126.33,126.48,18665.0,111.7222,111.8725,111.7045,111.8372,18665.0
2017-06-06 14:40:00,126.49,126.52,126.41,126.46,17530.0,111.846,111.8725,111.7753,111.8195,17530.0
2017-06-06 14:50:00,126.44,126.49,126.4,126.46,19208.0,111.8018,111.846,111.7664,111.8195,19208.0
2017-06-06 15:00:00,126.46,126.47,126.38,126.47,18878.0,111.8195,111.8283,111.7487,111.8283,18878.0
2017-06-06 15:10:00,126.46,126.5,126.36,126.49,32168.0,111.8195,111.8548,111.731,111.846,32168.0
2017-06-06 15:20:00,126.5,126.5,126.31,126.34,29667.0,111.8548,111.8548,111.6868,111.7134,29667.0
2017-06-06 15:30:00,126.34,126.34,126.12,126.27,40806.0,111.7134,111.7134,111.5188,111.6515,40806.0
2017-06-06 15:40:00,126.26,126.36,126.22,126.26,66489.0,111.6426,111.731,111.6073,111.6426,66489.0
2017-06-06 15:50:00,126.27,126.38,126.26,126.33,94429.0,111.6515,111.7487,111.6426,111.7045,94429.0
2017-06-07 09:30:00,126.08,126.33,125.53,125.9,139738.0,111.4835,111.7045,110.9971,111.3243,139738.0
2017-06-07 09:40:00,125.9,126.29,125.89,126.15,35383.0,111.3243,111.6692,111.3155,111.5454,35383.0
2017-06-07 09:50:00,126.15,126.4,125.99,126.32,20670.0,111.5454,111.7664,111.4039,111.6957,20670.0
2017-06-07 10:00:00,126.32,126.59,126.32,126.59,41671.0,111.6957,111.9344,111.6957,111.9344,41671.0
2017-06-07 10:10:00,126.55,126.56,126.35,126.38,21868.0,111.8991,111.9079,111.7222,111.7487,21868.0
2017-06-07 10:20:00,126.4,126.4,126.1,126.1,19233.0,111.7664,111.7664,111.5011,111.5011,19233.0
2017-06-07 10:30:00,126.06,126.29,126.02,126.25,18047.0,111.4658,111.6692,111.4304,111.6338,18047.0
2017-06-07 10:40:00,126.23,126.26,126.11,126.21,22858.0,111.6161,111.6426,111.51,111.5984,22858.0
2017-06-07 10:50:00,126.21,126.24,126.14,126.23,15583.0,111.5984,111.6249,111.5365,111.6161,15583.0
2017-06-07 11:00:00,126.22,126.34,126.21,126.33,8992.0,111.6073,111.7134,111.5984,111.7045,8992.0
2017-06-07 11:10:00,126.33,126.37,126.23,126.34,27825.0,111.7045,111.7399,111.6161,111.7134,27825.0
2017-06-07 11:20:00,126.34,126.41,126.18,126.21,12887.0,111.7134,111.7753,111.5719,111.5984,12887.0
2017-06-07 11:30:00,126.2,126.21,126.11,126.12,13034.0,111.5896,111.5984,111.51,111.5188,13034.0
2017-06-07 11:40:00,126.11,126.12,126.06,126.09,28785.0,111.51,111.5188,111.4658,111.4923,28785.0
2017-06-07 11:50:00,126.1,126.26,126.1,126.22,14593.0,111.5011,111.6426,111.5011,111.6073,14593.0
2017-06-07 12:00:00,126.25,126.25,126.15,126.16,18580.0,111.6338,111.6338,111.5454,111.5542,18580.0
2017-06-07 12:10:00,126.16,126.18,126.03,126.03,13011.0,111.5542,111.5719,111.4393,111.4393,13011.0
2017-06-07 12:20:00,126.04,126.09,126.02,126.07,18649.0,111.4481,111.4923,111.4304,111.4746,18649.0
2017-06-07 12:30:00,126.08,126.18,126.06,126.12,10174.0,111.4835,111.5719,111.4658,111.5188,10174.0
2017-06-07 12:40:00,126.12,126.12,125.93,125.98,14502.0,111.5188,111.5188,111.3508,111.395,14502.0
2017-06-07 12:50:00,125.96,126.04,125.81,125.99,43461.0,111.3774,111.4481,111.2447,111.4039,43461.0
2017-06-07 13:00:00,125.99,126.07,125.99,126.02,15391.0,111.4039,111.4746,111.4039,111.4304,15391.0
2017-06-07 13:10:00,126.03,126.18,126.03,126.17,16647.0,111.4393,111.5719,111.4393,111.563,16647.0
2017-06-07 13:20:00,126.16,126.22,126.12,126.15,16087.0,111.5542,111.6073,111.5188,111.5454,16087.0
2017-06-07 13:30:00,126.16,126.25,126.15,126.23,17881.0,111.5542,111.6338,111.5454,111.6161,17881.0
2017-06-07 13:40:00,126.23,126.34,126.23,126.33,22051.0,111.6161,111.7134,111.6161,111.7045,22051.0
2017-06-07 13:50:00,126.33,126.33,126.22,126.3,14497.0,111.7045,111.7045,111.6073,111.678,14497.0
2017-06-07 14:00:00,126.3,126.42,126.27,126.4,19975.0,111.678,111.7841,111.6515,111.7664,19975.0
2017-06-07 14:10:00,126.42,126.51,126.42,126.49,18401.0,111.7841,111.8637,111.7841,111.846,18401.0
2017-06-07 14:20:00,126.49,126.59,126.46,126.55,13355.0,111.846,111.9344,111.8195,111.8991,13355.0
2017-06-07 14:30:00,126.53,126.65,126.52,126.58,17690.0,111.8814,111.9875,111.8725,111.9256,17690.0
2017-06-07 14:40:00,126.58,126.77,126.55,126.7,38893.0,111.9256,112.0936,111.8991,112.0317,38893.0
2017-06-07 14:50:00,126.7,126.75,126.68,126.72,33752.0,112.0317,112.0759,112.014,112.0494,33752.0
2017-06-07 15:00:00,126.7,126.71,126.61,126.63,26405.0,112.0317,112.0405,111.9521,111.9698,26405.0
2017-06-07 15:10:00,126.62,126.63,126.51,126.53,36544.0,111.9609,111.9698,111.8637,111.8814,36544.0
2017-06-07 15:20:00,126.54,126.58,126.51,126.55,28153.0,111.8902,111.9256,111.8637,111.8991,28153.0
2017-06-07 15:30:00,126.55,126.55,126.35,126.37,32970.0,111.8991,111.8991,111.7222,111.7399,32970.0
2017-06-07 15:40:00,126.37,126.52,126.34,126.52,43785.0,111.7399,111.8725,111.7134,111.8725,43785.0
2017-06-07 15:50:00,126.54,126.61,126.39,126.56,186377.0,111.8902,111.9521,111.7576,111.9079,186377.0
2017-06-08 09:30:00,126.97,127.0,126.19,126.26,83799.0,112.2704,112.297,111.5807,111.6426,83799.0
2017-06-08 09:40:00,126.22,126.33,126.05,126.19,37178.0,111.6073,111.7045,111.4569,111.5807,37178.0
2017-06-08 09:50:00,126.19,126.19,125.85,125.87,31459.0,111.5807,111.5807,111.2801,111.2978,31459.0
2017-06-08 10:00:00,125.89,126.13,125.88,125.97,40928.0,111.3155,111.5277,111.3066,111.3862,40928.0
2017-06-08 10:10:00,126.01,126.28,125.96,126.18,70200.0,111.4216,111.6603,111.3774,111.5719,70200.0
2017-06-08 10:20:00,126.19,126.19,125.69,125.69,46247.0,111.5807,111.5807,111.1386,111.1386,46247.0
2017-06-08 10:30:00,125.69,125.82,125.68,125.7,32093.0,111.1386,111.2536,111.1298,111.1475,32093.0
2017-06-08 10:40:00,125.7,125.78,125.64,125.76,26790.0,111.1475,111.2182,111.0944,111.2005,26790.0
2017-06-08 10:50:00,125.74,125.81,125.66,125.79,24094.0,111.1828,111.2447,111.1121,111.227,24094.0
2017-06-08 11:00:00,125.77,126.07,125.77,126.05,32637.0,111.2094,111.4746,111.2094,111.4569,32637.0
2017-06-08 11:10:00,126.06,126.24,126.04,126.23,29814.0,111.4658,111.6249,111.4481,111.6161,29814.0
2017-06-08 11:20:00,126.26,126.3,126.07,126.07,21461.0,111.6426,111.678,111.4746,111.4746,21461.0
2017-06-08 11:30:00,126.07,126.08,125.84,125.85,36499.0,111.4746,111.4835,111.2712,111.2801,36499.0
2017-06-08 11:40:00,125.85,125.91,125.79,125.9,33243.0,111.2801,111.3331,111.227,111.3243,33243.0
2017-06-08 11:50:00,125.9,126.03,125.89,125.92,18612.0,111.3243,111.4393,111.3155,111.342,18612.0
2017-06-08 12:00:00,125.93,126.07,125.88,126.04,55865.0,111.3508,111.4746,111.3066,111.4481,55865.0
2017-06-08 12:10:00,126.04,126.12,125.99,126.08,15070.0,111.4481,111.5188,111.4039,111.4835,15070.0
2017-06-08 12:20:00,126.09,126.17,125.97,126.02,15981.0,111.4923,111.563,111.3862,111.4304,15981.0
2017-06-08 12:30:00,125.99,126.03,125.95,125.96,14757.0,111.4039,111.4393,111.3685,111.3774,14757.0
2017-06-08 12:40:00,125.99,126.01,125.92,125.94,12659.0,111.4039,111.4216,111.342,111.3597,12659.0
2017-06-08 12:50:00,125.92,125.94,125.86,125.91,14577.0,111.342,111.3597,111.2889,111.3331,14577.0
2017-06-08 13:00:00,125.9,125.98,125.88,125.97,27039.0,111.3243,111.395,111.3066,111.3862,27039.0
2017-06-08 13:10:00,125.97,126.01,125.91,125.93,31376.0,111.3862,111.4216,111.3331,111.3508,31376.0
2017-06-08 13:20:00,125.93,125.94,125.52,125.54,34234.0,111.3508,111.3597,110.9883,111.006,34234.0
2017-06-08 13:30:00,125.56,125.66,125.55,125.62,26143.0,111.0237,111.1121,111.0148,111.0767,26143.0
2017-06-08 13:40:00,125.64,125.75,125.61,125.74,89003.0,111.0944,111.1917,111.0679,111.1828,89003.0
2017-06-08 13:50:00,125.74,125.78,125.69,125.7,44885.0,111.1828,111.2182,111.1386,111.1475,44885.0
2017-06-08 14:00:00,125.71,125.75,125.67,125.74,33363.0,111.1563,111.1917,111.1209,111.1828,33363.0
2017-06-08 14:10:00,125.75,125.79,125.58,125.74,38582.0,111.1917,111.227,111.0414,111.1828,38582.0
2017-06-08 14:20:00,125.75,125.77,125.68,125.74,34291.0,111.1917,111.2094,111.1298,111.1828,34291.0
2017-06-08 14:30:00,125.74,125.89,125.66,125.88,42776.0,111.1828,111.3155,111.1121,111.3066,42776.0
2017-06-08 14:40:00,125.9,125.93,125.68,125.78,47573.0,111.3243,111.3508,111.1298,111.2182,47573.0
2017-06-08 14:50:00,125.78,125.84,125.75,125.78,30439.0,111.2182,111.2712,111.1917,111.2182,30439.0
2017-06-08 15:00:00,125.78,126.0,125.77,125.99,39467.0,111.2182,111.4127,111.2094,111.4039,39467.0
2017-06-08 15:10:00,125.99,126.0,125.88,125.93,38356.0,111.4039,111.4127,111.3066,111.3508,38356.0
2017-06-08 15:20:00,125.94,125.96,125.88,125.9,62279.0,111.3597,111.3774,111.3066,111.3243,62279.0
2017-06-08 15:30:00,125.9,126.0,125.8,125.97,50331.0,111.3243,111.4127,111.2359,111.3862,50331.0
2017-06-08 15:40:00,125.97,126.08,125.96,126.04,66901.0,111.3862,111.4835,111.3774,111.4481,66901.0
2017-06-08 15:50:00,126.05,126.26,126.01,126.18,160655.0,111.4569,111.6426,111.4216,111.5719,160655.0
2017-06-09 09:30:00,126.0,126.04,125.76,125.76,43896.0,111.4127,111.4481,111.2005,111.2005,43896.0
2017-06-09 09:40:00,125.77,126.23,125.72,126.23,50879.0,111.2094,111.6161,111.1651,111.6161,50879.0
2017-06-09 09:50:00,126.25,126.41,126.2,126.35,68674.0,111.6338,111.7753,111.5896,111.7222,68674.0
2017-06-09 10:00:00,126.35,126.68,126.31,126.65,42503.0,111.7222,112.014,111.6868,111.9875,42503.0
2017-06-09 10:10:00,126.65,126.68,126.54,126.66,35757.0,111.9875,112.014,111.8902,111.9963,35757.0
2017-06-09 10:20:00,126.65,126.66,126.42,126.61,23635.0,111.9875,111.9963,111.7841,111.9521,23635.0
2017-06-09 10:30:00,126.6,126.74,126.53,126.57,21305.0,111.9433,112.0671,111.8814,111.9167,21305.0
2017-06-09 10:40:00,126.58,126.68,126.4,126.46,16623.0,111.9256,112.014,111.7664,111.8195,16623.0
2017-06-09 10:50:00,126.45,126.58,126.42,126.56,22038.0,111.8106,111.9256,111.7841,111.9079,22038.0
2017-06-09 11:00:00,126.55,126.63,126.51,126.62,14675.0,111.8991,111.9698,111.8637,111.9609,14675.0
2017-06-09 11:10:00,126.61,126.61,126.42,126.43,29351.0,111.9521,111.9521,111.7841,111.7929,29351.0
2017-06-09 11:20:00,126.43,126.67,126.34,126.66,46396.0,111.7929,112.0052,111.7134,111.9963,46396.0
2017-06-09 11:30:00,126.67,126.68,126.45,126.49,28863.0,112.0052,112.014,111.8106,111.846,28863.0
2017-06-09 11:40:00,126.5,126.69,126.48,126.67,36849.0,111.8548,112.0228,111.8372,112.0052,36849.0
2017-06-09 11:50:00,126.66,126.68,126.57,126.59,11957.0,111.9963,112.014,111.9167,111.9344,11957.0
2017-06-09 12:00:00,126.59,126.59,126.52,126.54,18434.0,111.9344,111.9344,111.8725,111.8902,18434.0
2017-06-09 12:10:00,126.54,126.55,126.25,126.41,29861.0,111.8902,111.8991,111.6338,111.7753,29861.0
2017-06-09 12:20:00,126.43,126.45,126.33,126.39,40104.0,111.7929,111.8106,111.7045,111.7576,40104.0
2017-06-09 12:30:00,126.4,126.42,126.0,126.07,30818.0,111.7664,111.7841,111.4127,111.4746,30818.0
2017-06-09 12:40:00,126.05,126.13,125.92,126.04,38089.0,111.4569,111.5277,111.342,111.4481,38089.0
2017-06-09 12:50:00,126.04,126.26,126.04,126.16,12472.0,111.4481,111.6426,111.4481,111.5542,12472.0
2017-06-09 13:00:00,126.15,126.18,125.91,125.93,15961.0,111.5454,111.5719,111.3331,111.3508,15961.0
2017-06-09 13:10:00,125.9,125.95,125.74,125.76,46968.0,111.3243,111.3685,111.1828,111.2005,46968.0
2017-06-09 13:20:00,125.74,125.76,125.34,125.54,94541.0,111.1828,111.2005,110.8291,111.006,94541.0
2017-06-09 13:30:00,125.53,125.63,125.39,125.42,14565.0,110.9971,111.0856,110.8733,110.8999,14565.0
2017-06-09 13:40:00,125.44,125.53,125.36,125.45,14893.0,110.9176,110.9971,110.8468,110.9264,14893.0
2017-06-09 13:50:00,125.46,125.57,125.45,125.5,16932.0,110.9352,111.0325,110.9264,110.9706,16932.0
2017-06-09 14:00:00,125.49,125.73,125.49,125.71,21651.0,110.9618,111.174,110.9618,111.1563,21651.0
2017-06-09 14:10:00,125.71,125.72,125.52,125.66,20561.0,111.1563,111.1651,110.9883,111.1121,20561.0
2017-06-09 14:20:00,125.66,125.91,125.65,125.85,30800.0,111.1121,111.3331,111.1032,111.2801,30800.0
2017-06-09 14:30:00,125.83,125.91,125.4,125.51,49643.0,111.2624,111.3331,110.8822,110.9795,49643.0
2017-06-09 14:40:00,125.49,125.53,125.07,125.07,35789.0,110.9618,110.9971,110.5904,110.5904,35789.0
2017-06-09 14:50:00,125.04,125.6,124.98,125.44,34856.0,110.5639,111.059,110.5108,110.9176,34856.0
2017-06-09 15:00:00,125.46,125.79,125.43,125.66,44907.0,110.9352,111.227,110.9087,111.1121,44907.0
2017-06-09 15:10:00,125.71,125.94,125.71,125.89,28690.0,111.1563,111.3597,111.1563,111.3155,28690.0
2017-06-09 15:20:00,125.87,125.92,125.73,125.86,51434.0,111.2978,111.342,111.174,111.2889,51434.0
2017-06-09 15:30:00,125.86,125.86,125.55,125.59,57641.0,111.2889,111.2889,111.0148,111.0502,57641.0
2017-06-09 15:40:00,125.59,125.59,125.38,125.52,69174.0,111.0502,111.0502,110.8645,110.9883,69174.0
2017-06-09 15:50:00,125.53,125.87,125.53,125.77,138156.0,110.9971,111.2978,110.9971,111.2094,138156.0
2017-06-12 09:30:00,125.53,126.29,125.37,125.37,241134.0,110.9971,111.6692,110.8557,110.8557,241134.0
2017-06-12 09:40:00,125.37,125.48,125.03,125.1,134686.0,110.8557,110.9529,110.555,110.6169,134686.0
2017-06-12 09:50:00,125.1,125.21,124.73,125.07,90569.0,110.6169,110.7142,110.2898,110.5904,90569.0
2017-06-12 10:00:00,125.1,125.32,124.97,125.18,83210.0,110.6169,110.8115,110.502,110.6877,83210.0
2017-06-12 10:10:00,125.2,125.67,125.2,125.59,43530.0,110.7053,111.1209,110.7053,111.0502,43530.0
2017-06-12 10:20:00,125.55,125.58,125.14,125.22,33382.0,111.0148,111.0414,110.6523,110.723,33382.0
2017-06-12 10:30:00,125.19,125.45,125.19,125.43,62189.0,110.6965,110.9264,110.6965,110.9087,62189.0
2017-06-12 10:40:00,125.42,125.5,125.33,125.37,79503.0,110.8999,110.9706,110.8203,110.8557,79503.0
2017-06-12 10:50:00,125.34,125.49,125.27,125.45,47846.0,110.8291,110.9618,110.7672,110.9264,47846.0
2017-06-12 11:00:00,125.44,125.92,125.32,125.87,111727.0,110.9176,111.342,110.8115,111.2978,111727.0
2017-06-12 11:10:00,125.86,126.3,125.84,126.3,41469.0,111.2889,111.678,111.2712,111.678,41469.0
2017-06-12 11:20:00,126.31,126.31,125.95,126.09,51910.0,111.6868,111.6868,111.3685,111.4923,51910.0
2017-06-12 11:30:00,126.09,126.32,126.04,126.32,41145.0,111.4923,111.6957,111.4481,111.6957,41145.0
2017-06-12 11:40:00,126.32,126.39,126.2,126.21,43194.0,111.6957,111.7576,111.5896,111.5984,43194.0
2017-06-12 11:50:00,126.22,126.42,126.18,126.41,46933.0,111.6073,111.7841,111.5719,111.7753,46933.0
2017-06-12 12:00:00,126.43,126.46,125.97,125.99,29296.0,111.7929,111.8195,111.3862,111.4039,29296.0
2017-06-12 12:10:00,126.01,126.01,125.76,125.88,34111.0,111.4216,111.4216,111.2005,111.3066,34111.0
2017-06-12 12:20:00,125.89,125.9,125.58,125.68,23906.0,111.3155,111.3243,111.0414,111.1298,23906.0
2017-06-12 12:30:00,125.71,125.86,125.7,125.86,16427.0,111.1563,111.2889,111.1475,111.2889,16427.0
2017-06-12 12:40:00,125.86,125.9,125.67,125.71,17793.0,111.2889,111.3243,111.1209,111.1563,17793.0
2017-06-12 12:50:00,125.73,125.79,125.62,125.66,21975.0,111.174,111.227,111.0767,111.1121,21975.0
2017-06-12 13:00:00,125.66,125.71,125.58,125.62,20564.0,111.1121,111.1563,111.0414,111.0767,20564.0
2017-06-12 13:10:00,125.62,125.78,125.61,125.73,17124.0,111.0767,111.2182,111.0679,111.174,17124.0
2017-06-12 13:20:00,125.73,125.85,125.72,125.77,23411.0,111.174,111.2801,111.1651,111.2094,23411.0
2017-06-12 13:30:00,125.77,125.83,125.68,125.69,18832.0,111.2094,111.2624,111.1298,111.1386,18832.0
2017-06-12 13:40:00,125.67,125.7,125.57,125.66,24335.0,111.1209,111.1475,111.0325,111.1121,24335.0
2017-06-12 13:50:00,125.66,125.71,125.48,125.52,18519.0,111.1121,111.1563,110.9529,110.9883,18519.0
2017-06-12 14:00:00,125.5,125.75,125.48,125.71,15305.0,110.9706,111.1917,110.9529,111.1563,15305.0
2017-06-12 14:10:00,125.69,125.85,125.68,125.84,17032.0,111.1386,111.2801,111.1298,111.2712,17032.0
2017-06-12 14:20:00,125.83,126.0,125.81,126.0,28020.0,111.2624,111.4127,111.2447,111.4127,28020.0
2017-06-12 14:30:00,125.98,126.28,125.94,126.26,36935.0,111.395,111.6603,111.3597,111.6426,36935.0
2017-06-12 14:40:00,126.28,126.32,126.16,126.2,25627.0,111.6603,111.6957,111.5542,111.5896,25627.0
2017-06-12 14:50:00,126.22,126.24,126.12,126.14,27987.0,111.6073,111.6249,111.5188,111.5365,27987.0
2017-06-12 15:00:00,126.14,126.22,126.04,126.11,25205.0,111.5365,111.6073,111.4481,111.51,25205.0
2017-06-12 15:10:00,126.12,126.16,126.05,126.1,20177.0,111.5188,111.5542,111.4569,111.5011,20177.0
2017-06-12 15:20:00,126.1,126.15,125.98,126.05,31939.0,111.5011,111.5454,111.395,111.4569,31939.0
2017-06-12 15:30:00,126.06,126.27,126.02,126.13,45204.0,111.4658,111.6515,111.4304,111.5277,45204.0
2017-06-12 15:40:00,126.13,126.14,125.96,125.98,67817.0,111.5277,111.5365,111.3774,111.395,67817.0
2017-06-12 15:50:00,125.98,126.39,125.98,126.35,115027.0,111.395,111.7576,111.395,111.7222,115027.0
2017-06-13 09:30:00,126.44,126.64,126.08,126.44,101588.0,111.8018,111.9786,111.4835,111.8018,101588.0
2017-06-13 09:40:00,126.42,127.49,126.42,127.39,85957.0,111.7841,112.7302,111.7841,112.6418,85957.0
2017-06-13 09:50:00,127.4,127.43,126.78,127.02,68201.0,112.6506,112.6772,112.1024,112.3146,68201.0
2017-06-13 10:00:00,127.02,127.14,126.74,126.91,71861.0,112.3146,112.4207,112.0671,112.2174,71861.0
2017-06-13 10:10:00,126.88,126.96,126.52,126.63,44611.0,112.1908,112.2616,111.8725,111.9698,44611.0
2017-06-13 10:20:00,126.66,126.82,126.63,126.79,22576.0,111.9963,112.1378,111.9698,112.1113,22576.0
2017-06-13 10:30:00,126.79,127.03,126.78,126.98,39752.0,112.1113,112.3235,112.1024,112.2793,39752.0
2017-06-13 10:40:00,126.97,127.07,126.85,127.07,25875.0,112.2704,112.3588,112.1643,112.3588,25875.0
2017-06-13 10:50:00,127.08,127.33,127.03,127.26,61342.0,112.3677,112.5887,112.3235,112.5269,61342.0
2017-06-13 11:00:00,127.24,127.27,127.06,127.16,39308.0,112.5092,112.5357,112.35,112.4384,39308.0
2017-06-13 11:10:00,127.13,127.25,127.01,127.25,47097.0,112.4119,112.518,112.3058,112.518,47097.0
2017-06-13 11:20:00,127.25,127.38,127.11,127.18,49514.0,112.518,112.633,112.3942,112.4561,49514.0
2017-06-13 11:30:00,127.17,127.25,126.98,127.15,44846.0,112.4473,112.518,112.2793,112.4296,44846.0
2017-06-13 11:40:00,127.13,127.31,126.99,127.0,53918.0,112.4119,112.5711,112.2881,112.297,53918.0
2017-06-13 11:50:00,127.02,127.08,126.86,127.08,29877.0,112.3146,112.3677,112.1732,112.3677,29877.0
2017-06-13 12:00:00,127.1,127.13,126.96,127.0,27058.0,112.3854,112.4119,112.2616,112.297,27058.0
2017-06-13 12:10:00,127.0,127.04,126.95,126.99,17083.0,112.297,112.3323,112.2527,112.2881,17083.0
2017-06-13 12:20:00,126.99,127.1,126.95,127.03,24934.0,112.2881,112.3854,112.2527,112.3235,24934.0
2017-06-13 12:30:00,127.03,127.04,126.94,127.0,19603.0,112.3235,112.3323,112.2439,112.297,19603.0
2017-06-13 12:40:00,127.03,127.09,126.96,126.97,16837.0,112.3235,112.3765,112.2616,112.2704,16837.0
2017-06-13 12:50:00,126.98,127.13,126.97,127.1,14877.0,112.2793,112.4119,112.2704,112.3854,14877.0
2017-06-13 13:00:00,127.1,127.19,127.09,127.15,15159.0,112.3854,112.465,112.3765,112.4296,15159.0
2017-06-13 13:10:00,127.17,127.45,127.14,127.45,164369.0,112.4473,112.6949,112.4207,112.6949,164369.0
2017-06-13 13:20:00,127.44,127.44,127.3,127.42,29260.0,112.686,112.686,112.5622,112.6683,29260.0
2017-06-13 13:30:00,127.44,127.44,127.27,127.34,23226.0,112.686,112.686,112.5357,112.5976,23226.0
2017-06-13 13:40:00,127.33,127.34,127.22,127.34,15736.0,112.5887,112.5976,112.4915,112.5976,15736.0
2017-06-13 13:50:00,127.34,127.46,127.31,127.4,24402.0,112.5976,112.7037,112.5711,112.6506,24402.0
2017-06-13 14:00:00,127.38,127.56,127.36,127.55,34369.0,112.633,112.7921,112.6153,112.7833,34369.0
2017-06-13 14:10:00,127.53,127.53,127.4,127.46,20137.0,112.7656,112.7656,112.6506,112.7037,20137.0
2017-06-13 14:20:00,127.45,127.45,127.19,127.24,33802.0,112.6949,112.6949,112.465,112.5092,33802.0
2017-06-13 14:30:00,127.27,127.29,127.11,127.2,24038.0,112.5357,112.5534,112.3942,112.4738,24038.0
2017-06-13 14:40:00,127.19,127.24,127.11,127.17,22570.0,112.465,112.5092,112.3942,112.4473,22570.0
2017-06-13 14:50:00,127.18,127.2,127.07,127.14,19095.0,112.4561,112.4738,112.3588,112.4207,19095.0
2017-06-13 15:00:00,127.14,127.14,127.09,127.11,32560.0,112.4207,112.4207,112.3765,112.3942,32560.0
2017-06-13 15:10:00,127.12,127.15,127.09,127.12,32311.0,112.4031,112.4296,112.3765,112.4031,32311.0
2017-06-13 15:20:00,127.11,127.19,127.1,127.19,36508.0,112.3942,112.465,112.3854,112.465,36508.0
2017-06-13 15:30:00,127.18,127.23,127.1,127.2,36365.0,112.4561,112.5003,112.3854,112.4738,36365.0
2017-06-13 15:40:00,127.19,127.2,127.06,127.12,57356.0,112.465,112.4738,112.35,112.4031,57356.0
2017-06-13 15:50:00,127.12,127.13,126.97,127.09,103901.0,112.4031,112.4119,112.2704,112.3765,103901.0
2017-06-14 09:30:00,127.8,127.98,127.42,127.72,83411.0,113.0043,113.1635,112.6683,112.9336,83411.0
2017-06-14 09:40:00,127.68,127.91,127.47,127.82,85353.0,112.8982,113.1016,112.7125,113.022,85353.0
2017-06-14 09:50:00,127.8,127.87,127.54,127.77,30706.0,113.0043,113.0662,112.7744,112.9778,30706.0
2017-06-14 10:00:00,127.72,127.81,127.55,127.71,50194.0,112.9336,113.0132,112.7833,112.9248,50194.0
2017-06-14 10:10:00,127.74,127.74,127.34,127.52,19542.0,112.9513,112.9513,112.5976,112.7568,19542.0
2017-06-14 10:20:00,127.5,127.59,127.42,127.46,26999.0,112.7391,112.8186,112.6683,112.7037,26999.0
2017-06-14 10:30:00,127.49,127.74,127.45,127.72,24281.0,112.7302,112.9513,112.6949,112.9336,24281.0
2017-06-14 10:40:00,127.72,127.87,127.69,127.8,27056.0,112.9336,113.0662,112.9071,113.0043,27056.0
2017-06-14 10:50:00,127.84,127.93,127.53,127.57,39130.0,113.0397,113.1193,112.7656,112.801,39130.0
2017-06-14 11:00:00,127.61,127.67,127.52,127.65,20785.0,112.8363,112.8894,112.7568,112.8717,20785.0
2017-06-14 11:10:00,127.66,127.68,127.51,127.63,23629.0,112.8805,112.8982,112.7479,112.854,23629.0
2017-06-14 11:20:00,127.65,127.74,127.6,127.67,23728.0,112.8717,112.9513,112.8275,112.8894,23728.0
2017-06-14 11:30:00,127.68,127.71,127.54,127.62,25259.0,112.8982,112.9248,112.7744,112.8452,25259.0
2017-06-14 11:40:00,127.61,127.75,127.5,127.7,16324.0,112.8363,112.9601,112.7391,112.9159,16324.0
2017-06-14 11:50:00,127.74,127.9,127.71,127.89,14716.0,112.9513,113.0928,112.9248,113.0839,14716.0
2017-06-14 12:00:00,127.88,127.97,127.87,127.87,19190.0,113.0751,113.1547,113.0662,113.0662,19190.0
2017-06-14 12:10:00,127.87,127.89,127.77,127.88,18901.0,113.0662,113.0839,112.9778,113.0751,18901.0
2017-06-14 12:20:00,127.91,128.0,127.9,127.98,16133.0,113.1016,113.1812,113.0928,113.1635,16133.0
2017-06-14 12:30:00,127.96,127.96,127.82,127.83,18719.0,113.1458,113.1458,113.022,113.0309,18719.0
2017-06-14 12:40:00,127.83,127.87,127.72,127.8,14431.0,113.0309,113.0662,112.9336,113.0043,14431.0
2017-06-14 12:50:00,127.79,127.89,127.76,127.84,13390.0,112.9955,113.0839,112.969,113.0397,13390.0
2017-06-14 13:00:00,127.85,127.99,127.83,127.96,19299.0,113.0485,113.1723,113.0309,113.1458,19299.0
2017-06-14 13:10:00,127.94,127.98,127.86,127.86,23025.0,113.1281,113.1635,113.0574,113.0574,23025.0
2017-06-14 13:20:00,127.85,127.86,127.78,127.84,12988.0,113.0485,113.0574,112.9867,113.0397,12988.0
2017-06-14 13:30:00,127.84,127.84,127.64,127.65,18961.0,113.0397,113.0397,112.8629,112.8717,18961.0
2017-06-14 13:40:00,127.65,127.69,127.49,127.51,26534.0,112.8717,112.9071,112.7302,112.7479,26534.0
2017-06-14 13:50:00,127.51,127.58,127.36,127.43,29494.0,112.7479,112.8098,112.6153,112.6772,29494.0
2017-06-14 14:00:00,127.43,127.93,127.39,127.84,31685.0,112.6772,113.1193,112.6418,113.0397,31685.0
2017-06-14 14:10:00,127.84,127.89,127.41,127.57,34342.0,113.0397,113.0839,112.6595,112.801,34342.0
2017-06-14 14:20:00,127.54,127.62,127.45,127.53,24794.0,112.7744,112.8452,112.6949,112.7656,24794.0
2017-06-14 14:30:00,127.53,127.66,127.4,127.45,26506.0,112.7656,112.8805,112.6506,112.6949,26506.0
2017-06-14 14:40:00,127.5,127.51,127.0,127.07,41004.0,112.7391,112.7479,112.297,112.3588,41004.0
2017-06-14 14:50:00,127.06,127.32,126.97,127.06,35664.0,112.35,112.5799,112.2704,112.35,35664.0
2017-06-14 15:00:00,127.04,127.16,127.01,127.04,30373.0,112.3323,112.4384,112.3058,112.3323,30373.0
2017-06-14 15:10:00,127.02,127.04,126.7,126.99,52830.0,112.3146,112.3323,112.0317,112.2881,52830.0
2017-06-14 15:20:00,127.01,127.16,126.99,127.05,45342.0,112.3058,112.4384,112.2881,112.3412,45342.0
2017-06-14 15:30:00,127.05,127.15,127.03,127.14,53291.0,112.3412,112.4296,112.3235,112.4207,53291.0
2017-06-14 15:40:00,127.15,127.29,127.11,127.29,64263.0,112.4296,112.5534,112.3942,112.5534,64263.0
2017-06-14 15:50:00,127.29,127.37,127.14,127.25,160583.0,112.5534,112.6241,112.4207,112.518,160583.0
2017-06-15 09:30:00,126.28,126.36,124.5,125.67,237885.0,111.6603,111.731,110.0864,111.1209,237885.0
2017-06-15 09:40:00,125.69,126.02,125.4,125.91,74516.0,111.1386,111.4304,110.8822,111.3331,74516.0
2017-06-15 09:50:00,125.91,125.93,125.45,125.49,115809.0,111.3331,111.3508,110.9264,110.9618,115809.0
2017-06-15 10:00:00,125.5,125.92,125.49,125.58,42909.0,110.9706,111.342,110.9618,111.0414,42909.0
2017-06-15 10:10:00,125.58,125.78,125.55,125.72,33724.0,111.0414,111.2182,111.0148,111.1651,33724.0
2017-06-15 10:20:00,125.72,125.92,125.61,125.85,28578.0,111.1651,111.342,111.0679,111.2801,28578.0
2017-06-15 10:30:00,125.83,125.85,125.57,125.72,154895.0,111.2624,111.2801,111.0325,111.1651,154895.0
2017-06-15 10:40:00,125.73,125.97,125.67,125.92,40456.0,111.174,111.3862,111.1209,111.342,40456.0
2017-06-15 10:50:00,125.88,126.34,125.81,126.32,49211.0,111.3066,111.7134,111.2447,111.6957,49211.0
2017-06-15 11:00:00,126.33,126.45,126.25,126.29,32981.0,111.7045,111.8106,111.6338,111.6692,32981.0
2017-06-15 11:10:00,126.3,126.42,126.21,126.42,25503.0,111.678,111.7841,111.5984,111.7841,25503.0
2017-06-15 11:20:00,126.4,126.42,126.23,126.41,25675.0,111.7664,111.7841,111.6161,111.7753,25675.0
2017-06-15 11:30:00,126.35,126.49,126.29,126.34,25187.0,111.7222,111.846,111.6692,111.7134,25187.0
2017-06-15 11:40:00,126.32,126.32,126.1,126.1,21532.0,111.6957,111.6957,111.5011,111.5011,21532.0
2017-06-15 11:50:00,126.1,126.27,126.05,126.22,14766.0,111.5011,111.6515,111.4569,111.6073,14766.0
2017-06-15 12:00:00,126.24,126.35,126.14,126.34,14855.0,111.6249,111.7222,111.5365,111.7134,14855.0
2017-06-15 12:10:00,126.34,126.51,126.33,126.45,12867.0,111.7134,111.8637,111.7045,111.8106,12867.0
2017-06-15 12:20:00,126.43,126.46,126.29,126.34,15435.0,111.7929,111.8195,111.6692,111.7134,15435.0
2017-06-15 12:30:00,126.34,126.38,126.28,126.38,10863.0,111.7134,111.7487,111.6603,111.7487,10863.0
2017-06-15 12:40:00,126.37,126.55,126.35,126.5,12641.0,111.7399,111.8991,111.7222,111.8548,12641.0
2017-06-15 12:50:00,126.48,126.63,126.44,126.63,9916.0,111.8372,111.9698,111.8018,111.9698,9916.0
2017-06-15 13:00:00,126.6,126.61,126.49,126.53,6842.0,111.9433,111.9521,111.846,111.8814,6842.0
2017-06-15 13:10:00,126.55,126.84,126.55,126.81,25337.0,111.8991,112.1555,111.8991,112.129,25337.0
2017-06-15 13:20:00,126.81,127.09,126.8,127.04,41073.0,112.129,112.3765,112.1201,112.3323,41073.0
2017-06-15 13:30:00,127.02,127.17,127.0,127.17,42118.0,112.3146,112.4473,112.297,112.4473,42118.0
2017-06-15 13:40:00,127.15,127.17,126.93,126.98,31609.0,112.4296,112.4473,112.2351,112.2793,31609.0
2017-06-15 13:50:00,126.99,127.01,126.83,126.84,32396.0,112.2881,112.3058,112.1466,112.1555,32396.0
2017-06-15 14:00:00,126.81,126.88,126.62,126.85,93928.0,112.129,112.1908,111.9609,112.1643,93928.0
2017-06-15 14:10:00,126.82,126.91,126.81,126.88,9785.0,112.1378,112.2174,112.129,112.1908,9785.0
2017-06-15 14:20:00,126.89,127.1,126.84,126.98,24721.0,112.1997,112.3854,112.1555,112.2793,24721.0
2017-06-15 14:30:00,127.0,127.09,126.94,127.0,17184.0,112.297,112.3765,112.2439,112.297,17184.0
2017-06-15 14:40:00,127.02,127.24,127.0,127.2,23611.0,112.3146,112.5092,112.297,112.4738,23611.0
2017-06-15 14:50:00,127.19,127.22,127.04,127.13,19663.0,112.465,112.4915,112.3323,112.4119,19663.0
2017-06-15 15:00:00,127.13,127.24,127.1,127.24,18821.0,112.4119,112.5092,112.3854,112.5092,18821.0
2017-06-15 15:10:00,127.21,127.31,127.16,127.27,24903.0,112.4826,112.5711,112.4384,112.5357,24903.0
2017-06-15 15:20:00,127.26,127.36,127.22,127.26,31029.0,112.5269,112.6153,112.4915,112.5269,31029.0
2017-06-15 15:30:00,127.27,127.28,127.05,127.08,41329.0,112.5357,112.5445,112.3412,112.3677,41329.0
2017-06-15 15:40:00,127.08,127.09,126.97,127.06,71583.0,112.3677,112.3765,112.2704,112.35,71583.0
2017-06-15 15:50:00,127.05,127.06,126.95,127.06,140672.0,112.3412,112.35,112.2527,112.35,140672.0
2017-06-16 09:30:00,127.52,128.0,127.0,127.04,446742.0,112.7568,113.1812,112.297,112.3323,446742.0
2017-06-16 09:40:00,127.06,127.22,126.53,126.79,26788.0,112.35,112.4915,111.8814,112.1113,26788.0
2017-06-16 09:50:00,126.77,127.01,126.63,127.01,32702.0,112.0936,112.3058,111.9698,112.3058,32702.0
2017-06-16 10:00:00,126.94,126.98,126.66,126.94,31843.0,112.2439,112.2793,111.9963,112.2439,31843.0
2017-06-16 10:10:00,126.98,126.99,126.61,126.66,15136.0,112.2793,112.2881,111.9521,111.9963,15136.0
2017-06-16 10:20:00,126.66,126.77,126.53,126.77,20213.0,111.9963,112.0936,111.8814,112.0936,20213.0
2017-06-16 10:30:00,126.75,126.75,126.6,126.74,24742.0,112.0759,112.0759,111.9433,112.0671,24742.0
2017-06-16 10:40:00,126.73,126.91,126.67,126.78,29067.0,112.0582,112.2174,112.0052,112.1024,29067.0
2017-06-16 10:50:00,126.78,126.81,126.56,126.69,33114.0,112.1024,112.129,111.9079,112.0228,33114.0
2017-06-16 11:00:00,126.7,126.76,126.63,126.69,23175.0,112.0317,112.0847,111.9698,112.0228,23175.0
2017-06-16 11:10:00,126.7,126.97,126.64,126.97,25771.0,112.0317,112.2704,111.9786,112.2704,25771.0
2017-06-16 11:20:00,126.96,127.16,126.78,127.09,55051.0,112.2616,112.4384,112.1024,112.3765,55051.0
2017-06-16 11:30:00,127.13,127.24,127.07,127.17,18136.0,112.4119,112.5092,112.3588,112.4473,18136.0
2017-06-16 11:40:00,127.15,127.15,126.95,126.95,17060.0,112.4296,112.4296,112.2527,112.2527,17060.0
2017-06-16 11:50:00,126.98,127.19,126.96,127.16,13755.0,112.2793,112.465,112.2616,112.4384,13755.0
2017-06-16 12:00:00,127.17,127.18,127.07,127.14,12371.0,112.4473,112.4561,112.3588,112.4207,12371.0
2017-06-16 12:10:00,127.13,127.14,127.03,127.04,20988.0,112.4119,112.4207,112.3235,112.3323,20988.0
2017-06-16 12:20:00,127.06,127.13,127.02,127.13,10840.0,112.35,112.4119,112.3146,112.4119,10840.0
2017-06-16 12:30:00,127.13,127.13,126.94,126.96,27287.0,112.4119,112.4119,112.2439,112.2616,27287.0
2017-06-16 12:40:00,126.96,126.96,126.76,126.8,23465.0,112.2616,112.2616,112.0847,112.1201,23465.0
2017-06-16 12:50:00,126.79,126.82,126.68,126.68,14405.0,112.1113,112.1378,112.014,112.014,14405.0
2017-06-16 13:00:00,126.7,126.79,126.68,126.75,20013.0,112.0317,112.1113,112.014,112.0759,20013.0
2017-06-16 13:10:00,126.75,126.75,126.61,126.71,15241.0,112.0759,112.0759,111.9521,112.0405,15241.0
2017-06-16 13:20:00,126.74,126.79,126.7,126.73,16193.0,112.0671,112.1113,112.0317,112.0582,16193.0
2017-06-16 13:30:00,126.73,126.75,126.65,126.73,22691.0,112.0582,112.0759,111.9875,112.0582,22691.0
2017-06-16 13:40:00,126.73,126.81,126.71,126.74,28088.0,112.0582,112.129,112.0405,112.0671,28088.0
2017-06-16 13:50:00,126.74,126.78,126.71,126.73,26690.0,112.0671,112.1024,112.0405,112.0582,26690.0
2017-06-16 14:00:00,126.73,126.87,126.73,126.85,52769.0,112.0582,112.182,112.0582,112.1643,52769.0
2017-06-16 14:10:00,126.85,126.95,126.8,126.8,42485.0,112.1643,112.2527,112.1201,112.1201,42485.0
2017-06-16 14:20:00,126.8,126.87,126.79,126.85,31616.0,112.1201,112.182,112.1113,112.1643,31616.0
2017-06-16 14:30:00,126.84,126.91,126.82,126.86,44866.0,112.1555,112.2174,112.1378,112.1732,44866.0
2017-06-16 14:40:00,126.86,127.03,126.84,127.03,35925.0,112.1732,112.3235,112.1555,112.3235,35925.0
2017-06-16 14:50:00,127.01,127.09,127.01,127.05,46802.0,112.3058,112.3765,112.3058,112.3412,46802.0
2017-06-16 15:00:00,127.05,127.15,127.01,127.14,46278.0,112.3412,112.4296,112.3058,112.4207,46278.0
2017-06-16 15:10:00,127.15,127.15,126.95,126.95,54793.0,112.4296,112.4296,112.2527,112.2527,54793.0
2017-06-16 15:20:00,126.94,127.05,126.92,127.04,54991.0,112.2439,112.3412,112.2262,112.3323,54991.0
2017-06-16 15:30:00,127.05,127.37,127.04,127.34,107139.0,112.3412,112.6241,112.3323,112.5976,107139.0
2017-06-16 15:40:00,127.34,127.42,127.28,127.39,116050.0,112.5976,112.6683,112.5445,112.6418,116050.0
2017-06-16 15:50:00,127.38,127.62,127.38,127.59,256834.0,112.633,112.8452,112.633,112.8186,256834.0
2017-06-19 09:30:00,128.47,128.47,127.59,128.22,109970.0,113.5968,113.5968,112.8186,113.3757,109970.0
2017-06-19 09:40:00,128.2,128.33,128.12,128.23,52174.0,113.358,113.473,113.2873,113.3846,52174.0
2017-06-19 09:50:00,128.23,128.34,128.16,128.3,26888.0,113.3846,113.4818,113.3227,113.4465,26888.0
2017-06-19 10:00:00,128.28,128.35,128.17,128.28,66561.0,113.4288,113.4907,113.3315,113.4288,66561.0
2017-06-19 10:10:00,128.3,128.32,128.11,128.14,21200.0,113.4465,113.4641,113.2784,113.305,21200.0
2017-06-19 10:20:00,128.14,128.28,128.13,128.23,16111.0,113.305,113.4288,113.2961,113.3846,16111.0
2017-06-19 10:30:00,128.23,128.26,128.1,128.12,20418.0,113.3846,113.4111,113.2696,113.2873,20418.0
2017-06-19 10:40:00,128.13,128.21,128.13,128.19,23469.0,113.2961,113.3669,113.2961,113.3492,23469.0
2017-06-19 10:50:00,128.17,128.22,128.13,128.14,20168.0,113.3315,113.3757,113.2961,113.305,20168.0
2017-06-19 11:00:00,128.13,128.2,128.03,128.03,35237.0,113.2961,113.358,113.2077,113.2077,35237.0
2017-06-19 11:10:00,128.04,128.04,127.89,128.04,23597.0,113.2166,113.2166,113.0839,113.2166,23597.0
2017-06-19 11:20:00,128.05,128.15,128.04,128.11,21998.0,113.2254,113.3138,113.2166,113.2784,21998.0
2017-06-19 11:30:00,128.11,128.14,128.01,128.06,16825.0,113.2784,113.305,113.19,113.2342,16825.0
2017-06-19 11:40:00,128.07,128.11,128.01,128.08,49781.0,113.2431,113.2784,113.19,113.2519,49781.0
2017-06-19 11:50:00,128.07,128.07,128.0,128.01,27175.0,113.2431,113.2431,113.1812,113.19,27175.0
2017-06-19 12:00:00,128.01,128.1,127.89,127.89,69158.0,113.19,113.2696,113.0839,113.0839,69158.0
2017-06-19 12:10:00,127.89,127.94,127.87,127.9,25263.0,113.0839,113.1281,113.0662,113.0928,25263.0
2017-06-19 12:20:00,127.9,127.97,127.9,127.93,29197.0,113.0928,113.1547,113.0928,113.1193,29197.0
2017-06-19 12:30:00,127.96,127.97,127.84,127.87,26530.0,113.1458,113.1547,113.0397,113.0662,26530.0
2017-06-19 12:40:00,127.86,127.93,127.84,127.85,18861.0,113.0574,113.1193,113.0397,113.0485,18861.0
2017-06-19 12:50:00,127.85,127.88,127.74,127.74,22612.0,113.0485,113.0751,112.9513,112.9513,22612.0
2017-06-19 13:00:00,127.77,127.8,127.67,127.75,34142.0,112.9778,113.0043,112.8894,112.9601,34142.0
2017-06-19 13:10:00,127.74,127.74,127.63,127.64,25692.0,112.9513,112.9513,112.854,112.8629,25692.0
2017-06-19 13:20:00,127.65,127.7,127.57,127.62,42054.0,112.8717,112.9159,112.801,112.8452,42054.0
2017-06-19 13:30:00,127.62,127.67,127.58,127.6,21609.0,112.8452,112.8894,112.8098,112.8275,21609.0
2017-06-19 13:40:00,127.6,127.68,127.58,127.62,24819.0,112.8275,112.8982,112.8098,112.8452,24819.0
2017-06-19 13:50:00,127.61,127.68,127.5,127.54,31497.0,112.8363,112.8982,112.7391,112.7744,31497.0
2017-06-19 14:00:00,127.52,127.58,127.45,127.58,30837.0,112.7568,112.8098,112.6949,112.8098,30837.0
2017-06-19 14:10:00,127.62,127.65,127.59,127.64,32255.0,112.8452,112.8717,112.8186,112.8629,32255.0
2017-06-19 14:20:00,127.64,127.71,127.63,127.65,36571.0,112.8629,112.9248,112.854,112.8717,36571.0
2017-06-19 14:30:00,127.65,127.7,127.62,127.7,43779.0,112.8717,112.9159,112.8452,112.9159,43779.0
2017-06-19 14:40:00,127.69,127.75,127.53,127.53,39587.0,112.9071,112.9601,112.7656,112.7656,39587.0
2017-06-19 14:50:00,127.54,127.54,127.45,127.5,29551.0,112.7744,112.7744,112.6949,112.7391,29551.0
2017-06-19 15:00:00,127.5,127.53,127.46,127.48,45580.0,112.7391,112.7656,112.7037,112.7214,45580.0
2017-06-19 15:10:00,127.48,127.49,127.39,127.42,69027.0,112.7214,112.7302,112.6418,112.6683,69027.0
2017-06-19 15:20:00,127.42,127.46,127.39,127.42,46377.0,112.6683,112.7037,112.6418,112.6683,46377.0
2017-06-19 15:30:00,127.42,127.66,127.42,127.6,52362.0,112.6683,112.8805,112.6683,112.8275,52362.0
2017-06-19 15:40:00,127.61,127.69,127.56,127.67,85552.0,112.8363,112.9071,112.7921,112.8894,85552.0
2017-06-19 15:50:00,127.68,127.79,127.66,127.73,146150.0,112.8982,112.9955,112.8805,112.9424,146150.0
2017-06-20 09:30:00,127.33,127.64,127.04,127.33,60567.0,112.5887,112.8629,112.3323,112.5887,60567.0
2017-06-20 09:40:00,127.33,127.4,126.9,127.09,42392.0,112.5887,112.6506,112.2085,112.3765,42392.0
2017-06-20 09:50:00,127.07,127.2,126.95,127.12,32282.0,112.3588,112.4738,112.2527,112.4031,32282.0
2017-06-20 10:00:00,127.11,127.11,126.76,126.91,70286.0,112.3942,112.3942,112.0847,112.2174,70286.0
2017-06-20 10:10:00,126.92,127.1,126.92,127.03,30761.0,112.2262,112.3854,112.2262,112.3235,30761.0
2017-06-20 10:20:00,127.0,127.05,126.9,127.03,29993.0,112.297,112.3412,112.2085,112.3235,29993.0
2017-06-20 10:30:00,127.03,127.19,126.99,127.19,53768.0,112.3235,112.465,112.2881,112.465,53768.0
2017-06-20 10:40:00,127.2,127.26,127.12,127.25,32497.0,112.4738,112.5269,112.4031,112.518,32497.0
2017-06-20 10:50:00,127.25,127.25,127.05,127.11,20912.0,112.518,112.518,112.3412,112.3942,20912.0
2017-06-20 11:00:00,127.17,127.17,127.06,127.11,23100.0,112.4473,112.4473,112.35,112.3942,23100.0
2017-06-20 11:10:00,127.1,127.2,127.07,127.2,23789.0,112.3854,112.4738,112.3588,112.4738,23789.0
2017-06-20 11:20:00,127.2,127.22,127.11,127.12,18533.0,112.4738,112.4915,112.3942,112.4031,18533.0
2017-06-20 11:30:00,127.09,127.14,127.01,127.05,114219.0,112.3765,112.4207,112.3058,112.3412,114219.0
2017-06-20 11:40:00,127.06,127.07,126.95,127.04,24919.0,112.35,112.3588,112.2527,112.3323,24919.0
2017-06-20 11:50:00,127.03,127.05,126.98,127.03,20344.0,112.3235,112.3412,112.2793,112.3235,20344.0
2017-06-20 12:00:00,127.02,127.15,127.01,127.09,19416.0,112.3146,112.4296,112.3058,112.3765,19416.0
2017-06-20 12:10:00,127.09,127.1,126.96,126.96,24143.0,112.3765,112.3854,112.2616,112.2616,24143.0
2017-06-20 12:20:00,126.98,126.99,126.82,126.89,12522.0,112.2793,112.2881,112.1378,112.1997,12522.0
2017-06-20 12:30:00,126.92,127.02,126.92,126.95,16569.0,112.2262,112.3146,112.2262,112.2527,16569.0
2017-06-20 12:40:00,126.95,126.98,126.86,126.88,41290.0,112.2527,112.2793,112.1732,112.1908,41290.0
2017-06-20 12:50:00,126.84,126.88,126.76,126.86,36878.0,112.1555,112.1908,112.0847,112.1732,36878.0
2017-06-20 13:00:00,126.85,126.88,126.78,126.83,23683.0,112.1643,112.1908,112.1024,112.1466,23683.0
2017-06-20 13:10:00,126.85,126.85,126.72,126.72,31213.0,112.1643,112.1643,112.0494,112.0494,31213.0
2017-06-20 13:20:00,126.74,126.83,126.71,126.75,21859.0,112.0671,112.1466,112.0405,112.0759,21859.0
2017-06-20 13:30:00,126.75,126.8,126.7,126.73,29002.0,112.0759,112.1201,112.0317,112.0582,29002.0
2017-06-20 13:40:00,126.73,126.79,126.7,126.75,20655.0,112.0582,112.1113,112.0317,112.0759,20655.0
2017-06-20 13:50:00,126.75,126.84,126.73,126.76,22932.0,112.0759,112.1555,112.0582,112.0847,22932.0
2017-06-20 14:00:00,126.76,126.97,126.76,126.84,40761.0,112.0847,112.2704,112.0847,112.1555,40761.0
2017-06-20 14:10:00,126.83,126.85,126.64,126.65,37058.0,112.1466,112.1643,111.9786,111.9875,37058.0
2017-06-20 14:20:00,126.64,126.66,126.51,126.51,37048.0,111.9786,111.9963,111.8637,111.8637,37048.0
2017-06-20 14:30:00,126.51,126.65,126.47,126.6,64523.0,111.8637,111.9875,111.8283,111.9433,64523.0
2017-06-20 14:40:00,126.6,126.65,126.52,126.59,35956.0,111.9433,111.9875,111.8725,111.9344,35956.0
2017-06-20 14:50:00,126.6,126.74,126.54,126.72,43472.0,111.9433,112.0671,111.8902,112.0494,43472.0
2017-06-20 15:00:00,126.73,126.81,126.68,126.75,62573.0,112.0582,112.129,112.014,112.0759,62573.0
2017-06-20 15:10:00,126.74,126.85,126.68,126.82,53794.0,112.0671,112.1643,112.014,112.1378,53794.0
2017-06-20 15:20:00,126.81,126.84,126.69,126.76,60057.0,112.129,112.1555,112.0228,112.0847,60057.0
2017-06-20 15:30:00,126.76,126.78,126.62,126.71,73745.0,112.0847,112.1024,111.9609,112.0405,73745.0
2017-06-20 15:40:00,126.7,126.72,126.38,126.39,117439.0,112.0317,112.0494,111.7487,111.7576,117439.0
2017-06-20 15:50:00,126.4,126.6,126.4,126.57,247779.0,111.7664,111.9433,111.7664,111.9167,247779.0
2017-06-21 09:30:00,127.07,127.07,126.03,126.4,118211.0,112.3588,112.3588,111.4393,111.7664,118211.0
2017-06-21 09:40:00,126.4,126.64,126.25,126.53,81431.0,111.7664,111.9786,111.6338,111.8814,81431.0
2017-06-21 09:50:00,126.51,126.9,126.27,126.27,96312.0,111.8637,112.2085,111.6515,111.6515,96312.0
2017-06-21 10:00:00,126.27,126.58,126.15,126.15,69918.0,111.6515,111.9256,111.5454,111.5454,69918.0
2017-06-21 10:10:00,126.18,126.35,126.12,126.21,70875.0,111.5719,111.7222,111.5188,111.5984,70875.0
2017-06-21 10:20:00,126.25,126.46,126.21,126.35,87790.0,111.6338,111.8195,111.5984,111.7222,87790.0
2017-06-21 10:30:00,126.34,126.66,126.26,126.64,134814.0,111.7134,111.9963,111.6426,111.9786,134814.0
2017-06-21 10:40:00,126.66,126.88,126.64,126.71,75122.0,111.9963,112.1908,111.9786,112.0405,75122.0
2017-06-21 10:50:00,126.71,126.77,126.56,126.63,44982.0,112.0405,112.0936,111.9079,111.9698,44982.0
2017-06-21 11:00:00,126.61,126.73,126.46,126.5,64956.0,111.9521,112.0582,111.8195,111.8548,64956.0
2017-06-21 11:10:00,126.5,126.58,126.34,126.57,26037.0,111.8548,111.9256,111.7134,111.9167,26037.0
2017-06-21 11:20:00,126.58,126.69,126.32,126.43,31450.0,111.9256,112.0228,111.6957,111.7929,31450.0
2017-06-21 11:30:00,126.46,126.68,126.44,126.59,35059.0,111.8195,112.014,111.8018,111.9344,35059.0
2017-06-21 11:40:00,126.6,126.68,126.52,126.64,27780.0,111.9433,112.014,111.8725,111.9786,27780.0
2017-06-21 11:50:00,126.63,126.8,126.6,126.8,23916.0,111.9698,112.1201,111.9433,112.1201,23916.0
2017-06-21 12:00:00,126.78,126.78,126.56,126.67,21714.0,112.1024,112.1024,111.9079,112.0052,21714.0
2017-06-21 12:10:00,126.68,126.76,126.64,126.69,36983.0,112.014,112.0847,111.9786,112.0228,36983.0
2017-06-21 12:20:00,126.7,126.83,126.67,126.83,22968.0,112.0317,112.1466,112.0052,112.1466,22968.0
2017-06-21 12:30:00,126.82,126.89,126.6,126.7,32023.0,112.1378,112.1997,111.9433,112.0317,32023.0
2017-06-21 12:40:00,126.7,126.73,126.61,126.7,25110.0,112.0317,112.0582,111.9521,112.0317,25110.0
2017-06-21 12:50:00,126.69,126.69,126.57,126.57,38801.0,112.0228,112.0228,111.9167,111.9167,38801.0
2017-06-21 13:00:00,126.57,126.77,126.57,126.76,18540.0,111.9167,112.0936,111.9167,112.0847,18540.0
2017-06-21 13:10:00,126.74,126.94,126.59,126.93,48892.0,112.0671,112.2439,111.9344,112.2351,48892.0
2017-06-21 13:20:00,126.93,126.95,126.72,126.76,21288.0,112.2351,112.2527,112.0494,112.0847,21288.0
2017-06-21 13:30:00,126.79,126.88,126.72,126.87,43439.0,112.1113,112.1908,112.0494,112.182,43439.0
2017-06-21 13:40:00,126.89,126.93,126.79,126.81,32617.0,112.1997,112.2351,112.1113,112.129,32617.0
2017-06-21 13:50:00,126.84,127.1,126.83,127.08,65193.0,112.1555,112.3854,112.1466,112.3677,65193.0
2017-06-21 14:00:00,127.08,127.08,126.67,126.76,75323.0,112.3677,112.3677,112.0052,112.0847,75323.0
2017-06-21 14:10:00,126.75,126.9,126.69,126.86,30454.0,112.0759,112.2085,112.0228,112.1732,30454.0
2017-06-21 14:20:00,126.86,126.95,126.83,126.9,39247.0,112.1732,112.2527,112.1466,112.2085,39247.0
2017-06-21 14:30:00,126.89,126.93,126.45,126.67,131836.0,112.1997,112.2351,111.8106,112.0052,131836.0
2017-06-21 14:40:00,126.66,126.86,126.62,126.85,37087.0,111.9963,112.1732,111.9609,112.1643,37087.0
2017-06-21 14:50:00,126.86,126.89,126.76,126.8,91463.0,112.1732,112.1997,112.0847,112.1201,91463.0
2017-06-21 15:00:00,126.78,126.84,126.73,126.81,85281.0,112.1024,112.1555,112.0582,112.129,85281.0
2017-06-21 15:10:00,126.82,126.82,126.65,126.67,74557.0,112.1378,112.1378,111.9875,112.0052,74557.0
2017-06-21 15:20:00,126.68,126.75,126.64,126.75,74608.0,112.014,112.0759,111.9786,112.0759,74608.0
2017-06-21 15:30:00,126.74,126.92,126.67,126.9,110799.0,112.0671,112.2262,112.0052,112.2085,110799.0
2017-06-21 15:40:00,126.9,127.03,126.85,126.94,141217.0,112.2085,112.3235,112.1643,112.2439,141217.0
2017-06-21 15:50:00,126.95,127.18,126.84,127.13,358163.0,112.2527,112.4561,112.1555,112.4119,358163.0
2017-06-22 09:30:00,122.87,123.9,121.02,121.82,590849.0,108.6451,109.5558,107.0093,107.7167,590849.0
2017-06-22 09:40:00,121.85,121.88,121.39,121.6,387737.0,107.7432,107.7697,107.3364,107.5221,387737.0
2017-06-22 09:50:00,121.6,121.67,120.3,120.78,365719.0,107.5221,107.584,106.3726,106.7971,365719.0
2017-06-22 10:00:00,120.76,120.84,120.24,120.36,372678.0,106.7794,106.8501,106.3196,106.4257,372678.0
2017-06-22 10:10:00,120.37,120.66,120.11,120.14,210692.0,106.4345,106.6909,106.2046,106.2311,210692.0
2017-06-22 10:20:00,120.12,120.46,120.04,120.2,181401.0,106.2135,106.5141,106.1427,106.2842,181401.0
2017-06-22 10:30:00,120.2,120.24,119.48,119.63,328909.0,106.2842,106.3196,105.6476,105.7802,328909.0
2017-06-22 10:40:00,119.62,120.1,119.5,119.54,301482.0,105.7714,106.1958,105.6652,105.7006,301482.0
2017-06-22 10:50:00,119.53,119.57,119.1,119.54,234430.0,105.6918,105.7271,105.3116,105.7006,234430.0
2017-06-22 11:00:00,119.57,120.14,119.52,120.05,146885.0,105.7271,106.2311,105.6829,106.1516,146885.0
2017-06-22 11:10:00,120.02,120.2,119.79,120.13,186436.0,106.125,106.2842,105.9217,106.2223,186436.0
2017-06-22 11:20:00,120.13,120.74,119.95,120.65,210597.0,106.2223,106.7617,106.0631,106.6821,210597.0
2017-06-22 11:30:00,120.65,121.09,120.62,120.93,198129.0,106.6821,107.0712,106.6556,106.9297,198129.0
2017-06-22 11:40:00,120.93,121.9,120.85,121.84,166345.0,106.9297,107.7874,106.859,107.7343,166345.0
2017-06-22 11:50:00,121.84,122.6,121.75,121.96,288449.0,107.7343,108.4064,107.6548,107.8404,288449.0
2017-06-22 12:00:00,121.97,121.99,121.38,121.78,216770.0,107.8493,107.867,107.3276,107.6813,216770.0
2017-06-22 12:10:00,121.81,122.05,121.44,122.05,94351.0,107.7078,107.92,107.3806,107.92,94351.0
2017-06-22 12:20:00,122.0,122.35,121.83,122.08,92013.0,107.8758,108.1853,107.7255,107.9466,92013.0
2017-06-22 12:30:00,122.05,122.17,121.59,121.64,87354.0,107.92,108.0261,107.5133,107.5575,87354.0
2017-06-22 12:40:00,121.65,121.66,121.35,121.58,72157.0,107.5663,107.5752,107.3011,107.5044,72157.0
2017-06-22 12:50:00,121.54,121.63,121.05,121.61,189302.0,107.4691,107.5486,107.0358,107.531,189302.0
2017-06-22 13:00:00,121.55,121.88,121.51,121.88,64403.0,107.4779,107.7697,107.4425,107.7697,64403.0
2017-06-22 13:10:00,121.87,121.94,121.6,121.72,78597.0,107.7609,107.8228,107.5221,107.6282,78597.0
2017-06-22 13:20:00,121.73,121.75,121.31,121.39,62068.0,107.6371,107.6548,107.2657,107.3364,62068.0
2017-06-22 13:30:00,121.39,121.47,121.22,121.28,92191.0,107.3364,107.4072,107.1861,107.2392,92191.0
2017-06-22 13:40:00,121.28,121.28,120.99,121.06,140548.0,107.2392,107.2392,106.9827,107.0446,140548.0
2017-06-22 13:50:00,121.06,121.47,121.05,121.29,140499.0,107.0446,107.4072,107.0358,107.248,140499.0
2017-06-22 14:00:00,121.29,121.41,121.18,121.23,103961.0,107.248,107.3541,107.1507,107.195,103961.0
2017-06-22 14:10:00,121.23,121.44,121.21,121.39,107555.0,107.195,107.3806,107.1773,107.3364,107555.0
2017-06-22 14:20:00,121.39,121.4,121.05,121.29,146531.0,107.3364,107.3453,107.0358,107.248,146531.0
2017-06-22 14:30:00,121.27,121.37,121.27,121.33,93868.0,107.2303,107.3188,107.2303,107.2834,93868.0
2017-06-22 14:40:00,121.34,121.54,121.25,121.48,72579.0,107.2922,107.4691,107.2126,107.416,72579.0
2017-06-22 14:50:00,121.47,121.7,121.38,121.69,113945.0,107.4072,107.6105,107.3276,107.6017,113945.0
2017-06-22 15:00:00,121.71,122.02,121.57,122.02,132609.0,107.6194,107.8935,107.4956,107.8935,132609.0
2017-06-22 15:10:00,121.98,122.25,121.98,122.09,134402.0,107.8581,108.0969,107.8581,107.9554,134402.0
2017-06-22 15:20:00,122.11,122.15,122.0,122.1,115010.0,107.9731,108.0084,107.8758,107.9642,115010.0
2017-06-22 15:30:00,122.08,122.4,122.04,122.31,153558.0,107.9466,108.2295,107.9112,108.1499,153558.0
2017-06-22 15:40:00,122.3,122.38,122.23,122.36,255923.0,108.1411,108.2118,108.0792,108.1941,255923.0
2017-06-22 15:50:00,122.35,122.38,121.99,122.05,650918.0,108.1853,108.2118,107.867,107.92,650918.0
2017-06-23 09:30:00,122.14,122.36,121.72,122.36,101474.0,107.9996,108.1941,107.6282,108.1941,101474.0
2017-06-23 09:40:00,122.35,122.53,121.95,122.19,51375.0,108.1853,108.3445,107.8316,108.0438,51375.0
2017-06-23 09:50:00,122.2,122.36,122.09,122.23,104220.0,108.0527,108.1941,107.9554,108.0792,104220.0
2017-06-23 10:00:00,122.17,122.54,122.12,122.52,82172.0,108.0261,108.3533,107.9819,108.3356,82172.0
2017-06-23 10:10:00,122.52,122.64,122.02,122.36,80908.0,108.3356,108.4417,107.8935,108.1941,80908.0
2017-06-23 10:20:00,122.36,122.73,122.35,122.6,68182.0,108.1941,108.5213,108.1853,108.4064,68182.0
2017-06-23 10:30:00,122.6,122.81,122.55,122.77,76440.0,108.4064,108.592,108.3621,108.5567,76440.0
2017-06-23 10:40:00,122.78,122.93,122.76,122.9,62190.0,108.5655,108.6981,108.5478,108.6716,62190.0
2017-06-23 10:50:00,122.9,122.96,122.61,122.71,49035.0,108.6716,108.7247,108.4152,108.5036,49035.0
2017-06-23 11:00:00,122.71,122.81,122.61,122.66,41621.0,108.5036,108.592,108.4152,108.4594,41621.0
2017-06-23 11:10:00,122.67,122.73,122.56,122.66,50660.0,108.4682,108.5213,108.371,108.4594,50660.0
2017-06-23 11:20:00,122.67,122.9,122.64,122.75,47513.0,108.4682,108.6716,108.4417,108.539,47513.0
2017-06-23 11:30:00,122.77,122.86,122.69,122.86,40856.0,108.5567,108.6363,108.4859,108.6363,40856.0
2017-06-23 11:40:00,122.87,122.98,122.85,122.87,47923.0,108.6451,108.7424,108.6274,108.6451,47923.0
2017-06-23 11:50:00,122.86,122.96,122.82,122.91,33991.0,108.6363,108.7247,108.6009,108.6805,33991.0
2017-06-23 12:00:00,122.93,123.5,122.91,123.03,85467.0,108.6981,109.2022,108.6805,108.7866,85467.0
2017-06-23 12:10:00,123.04,123.28,123.04,123.24,72947.0,108.7954,109.0076,108.7954,108.9723,72947.0
2017-06-23 12:20:00,123.24,123.44,123.22,123.39,81926.0,108.9723,109.1491,108.9546,109.1049,81926.0
2017-06-23 12:30:00,123.39,123.52,123.31,123.38,94576.0,109.1049,109.2198,109.0342,109.096,94576.0
2017-06-23 12:40:00,123.38,123.62,123.37,123.52,72366.0,109.096,109.3083,109.0872,109.2198,72366.0
2017-06-23 12:50:00,123.52,123.62,123.42,123.46,82571.0,109.2198,109.3083,109.1314,109.1668,82571.0
2017-06-23 13:00:00,123.46,123.59,123.45,123.59,40091.0,109.1668,109.2817,109.1579,109.2817,40091.0
2017-06-23 13:10:00,123.56,123.61,123.46,123.57,25111.0,109.2552,109.2994,109.1668,109.2641,25111.0
2017-06-23 13:20:00,123.58,123.59,123.34,123.42,40353.0,109.2729,109.2817,109.0607,109.1314,40353.0
2017-06-23 13:30:00,123.43,123.43,123.27,123.27,34002.0,109.1403,109.1403,108.9988,108.9988,34002.0
2017-06-23 13:40:00,123.29,123.29,123.01,123.15,63282.0,109.0165,109.0165,108.7689,108.8927,63282.0
2017-06-23 13:50:00,123.16,123.21,123.02,123.02,33949.0,108.9015,108.9457,108.7777,108.7777,33949.0
2017-06-23 14:00:00,123.03,123.14,123.02,123.06,27618.0,108.7866,108.8838,108.7777,108.8131,27618.0
2017-06-23 14:10:00,123.07,123.08,122.72,122.82,64664.0,108.8219,108.8308,108.5125,108.6009,64664.0
2017-06-23 14:20:00,122.81,122.9,122.77,122.77,70137.0,108.592,108.6716,108.5567,108.5567,70137.0
2017-06-23 14:30:00,122.77,122.88,122.76,122.82,66891.0,108.5567,108.6539,108.5478,108.6009,66891.0
2017-06-23 14:40:00,122.83,122.87,122.67,122.8,73014.0,108.6097,108.6451,108.4682,108.5832,73014.0
2017-06-23 14:50:00,122.8,122.88,122.73,122.74,34998.0,108.5832,108.6539,108.5213,108.5301,34998.0
2017-06-23 15:00:00,122.74,122.74,122.63,122.67,65836.0,108.5301,108.5301,108.4329,108.4682,65836.0
2017-06-23 15:10:00,122.68,122.77,122.63,122.73,59259.0,108.4771,108.5567,108.4329,108.5213,59259.0
2017-06-23 15:20:00,122.74,122.78,122.6,122.61,55844.0,108.5301,108.5655,108.4064,108.4152,55844.0
2017-06-23 15:30:00,122.62,122.66,122.46,122.56,68647.0,108.424,108.4594,108.2826,108.371,68647.0
2017-06-23 15:40:00,122.57,122.77,122.54,122.71,134697.0,108.3798,108.5567,108.3533,108.5036,134697.0
2017-06-23 15:50:00,122.71,122.89,122.63,122.78,272938.0,108.5036,108.6628,108.4329,108.5655,272938.0
2017-06-26 09:30:00,123.15,123.85,122.99,123.7,117884.0,108.8927,109.5116,108.7512,109.379,117884.0
2017-06-26 09:40:00,123.78,124.05,123.78,123.95,126203.0,109.4497,109.6885,109.4497,109.6001,126203.0
2017-06-26 09:50:00,123.88,123.88,123.67,123.75,34536.0,109.5382,109.5382,109.3525,109.4232,34536.0
2017-06-26 10:00:00,123.75,123.76,123.56,123.56,89592.0,109.4232,109.4321,109.2552,109.2552,89592.0
2017-06-26 10:10:00,123.56,123.58,123.31,123.39,38737.0,109.2552,109.2729,109.0342,109.1049,38737.0
2017-06-26 10:20:00,123.4,123.48,123.29,123.42,40420.0,109.1137,109.1845,109.0165,109.1314,40420.0
2017-06-26 10:30:00,123.44,123.46,123.04,123.06,42974.0,109.1491,109.1668,108.7954,108.8131,42974.0
2017-06-26 10:40:00,123.0,123.12,122.91,123.0,52671.0,108.76,108.8661,108.6805,108.76,52671.0
2017-06-26 10:50:00,122.97,123.21,122.8,123.14,90399.0,108.7335,108.9457,108.5832,108.8838,90399.0
2017-06-26 11:00:00,123.15,123.42,122.95,123.35,56546.0,108.8927,109.1314,108.7158,109.0695,56546.0
2017-06-26 11:10:00,123.32,123.42,123.16,123.2,34235.0,109.043,109.1314,108.9015,108.9369,34235.0
2017-06-26 11:20:00,123.18,123.31,122.99,123.17,45823.0,108.9192,109.0342,108.7512,108.9104,45823.0
2017-06-26 11:30:00,123.17,123.19,122.92,122.99,44240.0,108.9104,108.928,108.6893,108.7512,44240.0
2017-06-26 11:40:00,122.99,123.07,122.83,122.91,58273.0,108.7512,108.8219,108.6097,108.6805,58273.0
2017-06-26 11:50:00,122.91,122.91,122.7,122.85,42041.0,108.6805,108.6805,108.4948,108.6274,42041.0
2017-06-26 12:00:00,122.84,122.94,122.78,122.79,35413.0,108.6186,108.707,108.5655,108.5744,35413.0
2017-06-26 12:10:00,122.77,122.79,122.51,122.52,30081.0,108.5567,108.5744,108.3268,108.3356,30081.0
2017-06-26 12:20:00,122.52,122.63,122.46,122.63,29319.0,108.3356,108.4329,108.2826,108.4329,29319.0
2017-06-26 12:30:00,122.64,122.73,122.61,122.7,16982.0,108.4417,108.5213,108.4152,108.4948,16982.0
2017-06-26 12:40:00,122.71,122.79,122.69,122.75,23291.0,108.5036,108.5744,108.4859,108.539,23291.0
2017-06-26 12:50:00,122.72,122.85,122.7,122.75,17038.0,108.5125,108.6274,108.4948,108.539,17038.0
2017-06-26 13:00:00,122.74,122.74,122.62,122.66,20512.0,108.5301,108.5301,108.424,108.4594,20512.0
2017-06-26 13:10:00,122.66,122.78,122.49,122.67,45706.0,108.4594,108.5655,108.3091,108.4682,45706.0
2017-06-26 13:20:00,122.68,122.74,122.59,122.71,89764.0,108.4771,108.5301,108.3975,108.5036,89764.0
2017-06-26 13:30:00,122.73,122.88,122.68,122.82,18107.0,108.5213,108.6539,108.4771,108.6009,18107.0
2017-06-26 13:40:00,122.83,122.97,122.82,122.92,19713.0,108.6097,108.7335,108.6009,108.6893,19713.0
2017-06-26 13:50:00,122.9,123.0,122.86,122.87,17555.0,108.6716,108.76,108.6363,108.6451,17555.0
2017-06-26 14:00:00,122.86,122.99,122.79,122.84,51958.0,108.6363,108.7512,108.5744,108.6186,51958.0
2017-06-26 14:10:00,122.85,122.95,122.81,122.91,85976.0,108.6274,108.7158,108.592,108.6805,85976.0
2017-06-26 14:20:00,122.91,122.97,122.74,122.77,52284.0,108.6805,108.7335,108.5301,108.5567,52284.0
2017-06-26 14:30:00,122.76,122.76,122.62,122.66,32429.0,108.5478,108.5478,108.424,108.4594,32429.0
2017-06-26 14:40:00,122.66,122.76,122.64,122.65,41168.0,108.4594,108.5478,108.4417,108.4506,41168.0
2017-06-26 14:50:00,122.66,122.79,122.66,122.72,23606.0,108.4594,108.5744,108.4594,108.5125,23606.0
2017-06-26 15:00:00,122.71,122.76,122.68,122.69,44149.0,108.5036,108.5478,108.4771,108.4859,44149.0
2017-06-26 15:10:00,122.69,122.7,122.62,122.64,34714.0,108.4859,108.4948,108.424,108.4417,34714.0
2017-06-26 15:20:00,122.64,122.89,122.61,122.8,56764.0,108.4417,108.6628,108.4152,108.5832,56764.0
2017-06-26 15:30:00,122.8,122.81,122.57,122.63,68965.0,108.5832,108.592,108.3798,108.4329,68965.0
2017-06-26 15:40:00,122.62,122.62,122.45,122.45,101307.0,108.424,108.424,108.2737,108.2737,101307.0
2017-06-26 15:50:00,122.45,122.49,122.28,122.36,261638.0,108.2737,108.3091,108.1234,108.1941,261638.0
2017-06-27 09:30:00,122.5,122.65,122.02,122.23,58944.0,108.3179,108.4506,107.8935,108.0792,58944.0
2017-06-27 09:40:00,122.21,122.45,122.15,122.35,27911.0,108.0615,108.2737,108.0084,108.1853,27911.0
2017-06-27 09:50:00,122.35,122.62,122.28,122.33,41974.0,108.1853,108.424,108.1234,108.1676,41974.0
2017-06-27 10:00:00,122.31,122.47,122.15,122.15,31111.0,108.1499,108.2914,108.0084,108.0084,31111.0
2017-06-27 10:10:00,122.22,122.39,122.06,122.06,103236.0,108.0703,108.2207,107.9289,107.9289,103236.0
2017-06-27 10:20:00,122.07,122.18,122.06,122.07,23902.0,107.9377,108.035,107.9289,107.9377,23902.0
2017-06-27 10:30:00,122.12,122.3,122.12,122.28,23569.0,107.9819,108.1411,107.9819,108.1234,23569.0
2017-06-27 10:40:00,122.31,122.42,122.28,122.38,21845.0,108.1499,108.2472,108.1234,108.2118,21845.0
2017-06-27 10:50:00,122.38,122.72,122.38,122.71,31926.0,108.2118,108.5125,108.2118,108.5036,31926.0
2017-06-27 11:00:00,122.71,122.84,122.68,122.73,31381.0,108.5036,108.6186,108.4771,108.5213,31381.0
2017-06-27 11:10:00,122.72,122.73,122.51,122.63,29766.0,108.5125,108.5213,108.3268,108.4329,29766.0
2017-06-27 11:20:00,122.63,122.65,122.42,122.42,21641.0,108.4329,108.4506,108.2472,108.2472,21641.0
2017-06-27 11:30:00,122.46,122.57,122.3,122.57,81313.0,108.2826,108.3798,108.1411,108.3798,81313.0
2017-06-27 11:40:00,122.6,122.63,122.51,122.6,37623.0,108.4064,108.4329,108.3268,108.4064,37623.0
2017-06-27 11:50:00,122.62,122.62,122.34,122.34,22070.0,108.424,108.424,108.1765,108.1765,22070.0
2017-06-27 12:00:00,122.31,122.52,122.31,122.43,57553.0,108.1499,108.3356,108.1499,108.256,57553.0
2017-06-27 12:10:00,122.42,122.5,122.32,122.33,29472.0,108.2472,108.3179,108.1588,108.1676,29472.0
2017-06-27 12:20:00,122.34,122.51,122.34,122.45,19554.0,108.1765,108.3268,108.1765,108.2737,19554.0
2017-06-27 12:30:00,122.45,122.51,122.39,122.43,23373.0,108.2737,108.3268,108.2207,108.256,23373.0
2017-06-27 12:40:00,122.41,122.7,122.37,122.66,81978.0,108.2383,108.4948,108.203,108.4594,81978.0
2017-06-27 12:50:00,122.63,122.72,122.53,122.53,104718.0,108.4329,108.5125,108.3445,108.3445,104718.0
2017-06-27 13:00:00,122.52,122.56,122.31,122.37,22032.0,108.3356,108.371,108.1499,108.203,22032.0
2017-06-27 13:10:00,122.37,122.52,122.34,122.45,38699.0,108.203,108.3356,108.1765,108.2737,38699.0
2017-06-27 13:20:00,122.43,122.5,122.38,122.47,22219.0,108.256,108.3179,108.2118,108.2914,22219.0
2017-06-27 13:30:00,122.46,122.56,122.19,122.2,51324.0,108.2826,108.371,108.0438,108.0527,51324.0
2017-06-27 13:40:00,122.25,122.37,122.18,122.26,28598.0,108.0969,108.203,108.035,108.1057,28598.0
2017-06-27 13:50:00,122.27,122.34,122.12,122.23,43984.0,108.1146,108.1765,107.9819,108.0792,43984.0
2017-06-27 14:00:00,122.23,122.26,122.0,122.06,37838.0,108.0792,108.1057,107.8758,107.9289,37838.0
2017-06-27 14:10:00,122.04,122.31,122.02,122.29,31199.0,107.9112,108.1499,107.8935,108.1322,31199.0
2017-06-27 14:20:00,122.26,122.44,122.25,122.4,21926.0,108.1057,108.2649,108.0969,108.2295,21926.0
2017-06-27 14:30:00,122.43,122.45,122.3,122.3,18250.0,108.256,108.2737,108.1411,108.1411,18250.0
2017-06-27 14:40:00,122.32,122.38,122.23,122.34,24942.0,108.1588,108.2118,108.0792,108.1765,24942.0
2017-06-27 14:50:00,122.34,122.41,122.31,122.31,27460.0,108.1765,108.2383,108.1499,108.1499,27460.0
2017-06-27 15:00:00,122.3,122.4,122.17,122.2,42171.0,108.1411,108.2295,108.0261,108.0527,42171.0
2017-06-27 15:10:00,122.2,122.41,122.2,122.37,36702.0,108.0527,108.2383,108.0527,108.203,36702.0
2017-06-27 15:20:00,122.38,122.48,122.36,122.41,107358.0,108.2118,108.3002,108.1941,108.2383,107358.0
2017-06-27 15:30:00,122.42,122.42,122.21,122.29,44356.0,108.2472,108.2472,108.0615,108.1322,44356.0
2017-06-27 15:40:00,122.28,122.42,122.24,122.38,61397.0,108.1234,108.2472,108.088,108.2118,61397.0
2017-06-27 15:50:00,122.37,122.38,122.16,122.19,178554.0,108.203,108.2118,108.0173,108.0438,178554.0
2017-06-28 09:30:00,122.78,122.78,122.19,122.61,70046.0,108.5655,108.5655,108.0438,108.4152,70046.0
2017-06-28 09:40:00,122.63,122.65,122.39,122.6,27817.0,108.4329,108.4506,108.2207,108.4064,27817.0
2017-06-28 09:50:00,122.6,122.76,122.5,122.76,28337.0,108.4064,108.5478,108.3179,108.5478,28337.0
2017-06-28 10:00:00,122.77,123.07,122.75,123.03,38008.0,108.5567,108.8219,108.539,108.7866,38008.0
2017-06-28 10:10:00,123.03,123.24,122.91,122.91,48524.0,108.7866,108.9723,108.6805,108.6805,48524.0
2017-06-28 10:20:00,122.92,123.05,122.87,122.99,25514.0,108.6893,108.8043,108.6451,108.7512,25514.0
2017-06-28 10:30:00,123.01,123.25,122.95,123.22,20156.0,108.7689,108.9811,108.7158,108.9546,20156.0
2017-06-28 10:40:00,123.2,123.39,123.19,123.35,23065.0,108.9369,109.1049,108.928,109.0695,23065.0
2017-06-28 10:50:00,123.37,123.44,123.3,123.37,27534.0,109.0872,109.1491,109.0253,109.0872,27534.0
2017-06-28 11:00:00,123.39,123.45,123.36,123.44,21785.0,109.1049,109.1579,109.0784,109.1491,21785.0
2017-06-28 11:10:00,123.43,123.47,123.37,123.45,19605.0,109.1403,109.1756,109.0872,109.1579,19605.0
2017-06-28 11:20:00,123.43,123.46,123.4,123.41,27048.0,109.1403,109.1668,109.1137,109.1226,27048.0
2017-06-28 11:30:00,123.45,123.45,123.25,123.32,60302.0,109.1579,109.1579,108.9811,109.043,60302.0
2017-06-28 11:40:00,123.32,123.33,123.12,123.21,18394.0,109.043,109.0518,108.8661,108.9457,18394.0
2017-06-28 11:50:00,123.23,123.32,123.22,123.22,17285.0,108.9634,109.043,108.9546,108.9546,17285.0
2017-06-28 12:00:00,123.27,123.42,123.23,123.42,15715.0,108.9988,109.1314,108.9634,109.1314,15715.0
2017-06-28 12:10:00,123.43,123.48,123.4,123.46,18547.0,109.1403,109.1845,109.1137,109.1668,18547.0
2017-06-28 12:20:00,123.46,123.46,123.34,123.38,12286.0,109.1668,109.1668,109.0607,109.096,12286.0
2017-06-28 12:30:00,123.4,123.53,123.4,123.53,12851.0,109.1137,109.2287,109.1137,109.2287,12851.0
2017-06-28 12:40:00,123.55,123.74,123.48,123.74,22775.0,109.2464,109.4144,109.1845,109.4144,22775.0
2017-06-28 12:50:00,123.72,123.74,123.55,123.59,22983.0,109.3967,109.4144,109.2464,109.2817,22983.0
2017-06-28 13:00:00,123.59,123.62,123.5,123.58,24271.0,109.2817,109.3083,109.2022,109.2729,24271.0
2017-06-28 13:10:00,123.58,123.65,123.57,123.64,13339.0,109.2729,109.3348,109.2641,109.3259,13339.0
2017-06-28 13:20:00,123.65,123.68,123.6,123.65,13131.0,109.3348,109.3613,109.2906,109.3348,13131.0
2017-06-28 13:30:00,123.62,123.62,123.47,123.53,21169.0,109.3083,109.3083,109.1756,109.2287,21169.0
2017-06-28 13:40:00,123.52,123.53,123.46,123.48,37508.0,109.2198,109.2287,109.1668,109.1845,37508.0
2017-06-28 13:50:00,123.5,123.56,123.46,123.52,13891.0,109.2022,109.2552,109.1668,109.2198,13891.0
2017-06-28 14:00:00,123.52,123.65,123.51,123.65,20426.0,109.2198,109.3348,109.211,109.3348,20426.0
2017-06-28 14:10:00,123.66,123.69,123.56,123.68,25803.0,109.3436,109.3702,109.2552,109.3613,25803.0
2017-06-28 14:20:00,123.65,123.7,123.58,123.65,24568.0,109.3348,109.379,109.2729,109.3348,24568.0
2017-06-28 14:30:00,123.66,123.71,123.65,123.68,28221.0,109.3436,109.3878,109.3348,109.3613,28221.0
2017-06-28 14:40:00,123.69,123.78,123.69,123.7,20515.0,109.3702,109.4497,109.3702,109.379,20515.0
2017-06-28 14:50:00,123.72,123.75,123.65,123.67,43404.0,109.3967,109.4232,109.3348,109.3525,43404.0
2017-06-28 15:00:00,123.68,123.73,123.59,123.72,38943.0,109.3613,109.4055,109.2817,109.3967,38943.0
2017-06-28 15:10:00,123.71,123.72,123.58,123.64,27400.0,109.3878,109.3967,109.2729,109.3259,27400.0
2017-06-28 15:20:00,123.66,123.75,123.56,123.75,40103.0,109.3436,109.4232,109.2552,109.4232,40103.0
2017-06-28 15:30:00,123.75,123.83,123.69,123.73,53071.0,109.4232,109.494,109.3702,109.4055,53071.0
2017-06-28 15:40:00,123.72,123.79,123.69,123.79,63747.0,109.3967,109.4586,109.3702,109.4586,63747.0
2017-06-28 15:50:00,123.78,123.83,123.58,123.67,169764.0,109.4497,109.494,109.2729,109.3525,169764.0
2017-06-29 09:30:00,123.5,123.5,123.0,123.0,69736.0,109.2022,109.2022,108.76,108.76,69736.0
2017-06-29 09:40:00,123.0,123.1,122.79,122.86,63040.0,108.76,108.8485,108.5744,108.6363,63040.0
2017-06-29 09:50:00,122.86,122.94,122.72,122.72,44136.0,108.6363,108.707,108.5125,108.5125,44136.0
2017-06-29 10:00:00,122.74,122.86,122.67,122.86,41911.0,108.5301,108.6363,108.4682,108.6363,41911.0
2017-06-29 10:10:00,122.82,122.99,122.78,122.99,87955.0,108.6009,108.7512,108.5655,108.7512,87955.0
2017-06-29 10:20:00,123.0,123.26,122.91,123.26,26148.0,108.76,108.9899,108.6805,108.9899,26148.0
2017-06-29 10:30:00,123.19,123.34,123.05,123.3,36020.0,108.928,109.0607,108.8043,109.0253,36020.0
2017-06-29 10:40:00,123.3,123.37,123.23,123.28,22007.0,109.0253,109.0872,108.9634,109.0076,22007.0
2017-06-29 10:50:00,123.26,123.26,123.07,123.07,48532.0,108.9899,108.9899,108.8219,108.8219,48532.0
2017-06-29 11:00:00,123.08,123.13,122.95,123.02,63073.0,108.8308,108.875,108.7158,108.7777,63073.0
2017-06-29 11:10:00,123.02,123.09,122.98,123.07,43245.0,108.7777,108.8396,108.7424,108.8219,43245.0
2017-06-29 11:20:00,123.08,123.1,122.94,123.0,101394.0,108.8308,108.8485,108.707,108.76,101394.0
2017-06-29 11:30:00,122.97,123.26,122.94,123.21,48725.0,108.7335,108.9899,108.707,108.9457,48725.0
2017-06-29 11:40:00,123.22,123.48,123.2,123.48,24586.0,108.9546,109.1845,108.9369,109.1845,24586.0
2017-06-29 11:50:00,123.45,123.45,123.13,123.18,16547.0,109.1579,109.1579,108.875,108.9192,16547.0
2017-06-29 12:00:00,123.17,123.19,122.99,123.11,21977.0,108.9104,108.928,108.7512,108.8573,21977.0
2017-06-29 12:10:00,123.11,123.13,122.99,123.08,16688.0,108.8573,108.875,108.7512,108.8308,16688.0
2017-06-29 12:20:00,123.04,123.14,122.99,123.08,24722.0,108.7954,108.8838,108.7512,108.8308,24722.0
2017-06-29 12:30:00,123.05,123.39,123.05,123.2,31200.0,108.8043,109.1049,108.8043,108.9369,31200.0
2017-06-29 12:40:00,123.2,123.24,123.07,123.1,35994.0,108.9369,108.9723,108.8219,108.8485,35994.0
2017-06-29 12:50:00,123.08,123.11,122.97,123.0,61381.0,108.8308,108.8573,108.7335,108.76,61381.0
2017-06-29 13:00:00,123.0,123.09,122.96,123.0,75171.0,108.76,108.8396,108.7247,108.76,75171.0
2017-06-29 13:10:00,122.97,123.05,122.95,123.01,54253.0,108.7335,108.8043,108.7158,108.7689,54253.0
2017-06-29 13:20:00,122.98,123.03,122.61,122.67,150217.0,108.7424,108.7866,108.4152,108.4682,150217.0
2017-06-29 13:30:00,122.67,123.01,122.67,122.95,69328.0,108.4682,108.7689,108.4682,108.7158,69328.0
2017-06-29 13:40:00,122.95,123.04,122.92,123.0,47209.0,108.7158,108.7954,108.6893,108.76,47209.0
2017-06-29 13:50:00,122.98,123.09,122.98,123.07,17973.0,108.7424,108.8396,108.7424,108.8219,17973.0
2017-06-29 14:00:00,123.05,123.17,123.01,123.12,39257.0,108.8043,108.9104,108.7689,108.8661,39257.0
2017-06-29 14:10:00,123.11,123.11,122.86,122.88,26081.0,108.8573,108.8573,108.6363,108.6539,26081.0
2017-06-29 14:20:00,122.88,122.92,122.79,122.79,28592.0,108.6539,108.6893,108.5744,108.5744,28592.0
2017-06-29 14:30:00,122.79,122.82,122.67,122.78,40428.0,108.5744,108.6009,108.4682,108.5655,40428.0
2017-06-29 14:40:00,122.78,122.92,122.74,122.74,30379.0,108.5655,108.6893,108.5301,108.5301,30379.0
2017-06-29 14:50:00,122.74,122.81,122.68,122.73,25388.0,108.5301,108.592,108.4771,108.5213,25388.0
2017-06-29 15:00:00,122.73,122.87,122.73,122.75,34354.0,108.5213,108.6451,108.5213,108.539,34354.0
2017-06-29 15:10:00,122.75,122.95,122.64,122.91,38223.0,108.539,108.7158,108.4417,108.6805,38223.0
2017-06-29 15:20:00,122.91,122.93,122.64,122.75,49841.0,108.6805,108.6981,108.4417,108.539,49841.0
2017-06-29 15:30:00,122.73,123.06,122.72,123.06,72423.0,108.5213,108.8131,108.5125,108.8131,72423.0
2017-06-29 15:40:00,123.05,123.06,122.87,122.87,161637.0,108.8043,108.8131,108.6451,108.6451,161637.0
2017-06-29 15:50:00,122.88,123.25,122.87,123.02,278024.0,108.6539,108.9811,108.6451,108.7777,278024.0
2017-06-30 09:30:00,123.3,124.3,123.15,124.27,99326.0,109.0253,109.9095,108.8927,109.883,99326.0
2017-06-30 09:40:00,124.23,124.33,123.84,124.22,55585.0,109.8476,109.9361,109.5028,109.8388,55585.0
2017-06-30 09:50:00,124.19,124.33,123.98,123.98,33710.0,109.8123,109.9361,109.6266,109.6266,33710.0
2017-06-30 10:00:00,124.01,124.16,123.77,124.13,86726.0,109.6531,109.7857,109.4409,109.7592,86726.0
2017-06-30 10:10:00,124.14,124.23,124.04,124.1,38343.0,109.7681,109.8476,109.6796,109.7327,38343.0
2017-06-30 10:20:00,124.1,124.14,123.81,123.95,132354.0,109.7327,109.7681,109.4763,109.6001,132354.0
2017-06-30 10:30:00,123.95,123.97,123.68,123.83,31190.0,109.6001,109.6177,109.3613,109.494,31190.0
2017-06-30 10:40:00,123.87,123.93,123.82,123.85,28008.0,109.5293,109.5824,109.4851,109.5116,28008.0
2017-06-30 10:50:00,123.86,124.14,123.83,123.92,42738.0,109.5205,109.7681,109.494,109.5735,42738.0
2017-06-30 11:00:00,123.92,124.03,123.86,123.97,40019.0,109.5735,109.6708,109.5205,109.6177,40019.0
2017-06-30 11:10:00,123.97,124.01,123.84,123.84,48039.0,109.6177,109.6531,109.5028,109.5028,48039.0
2017-06-30 11:20:00,123.84,123.93,123.82,123.93,25374.0,109.5028,109.5824,109.4851,109.5824,25374.0
2017-06-30 11:30:00,123.92,123.98,123.75,123.92,25059.0,109.5735,109.6266,109.4232,109.5735,25059.0
2017-06-30 11:40:00,123.93,124.0,123.92,123.95,32031.0,109.5824,109.6443,109.5735,109.6001,32031.0
2017-06-30 11:50:00,123.95,124.12,123.94,124.04,29655.0,109.6001,109.7504,109.5912,109.6796,29655.0
2017-06-30 12:00:00,124.02,124.12,124.0,124.11,24788.0,109.662,109.7504,109.6443,109.7415,24788.0
2017-06-30 12:10:00,124.11,124.17,124.07,124.17,26827.0,109.7415,109.7946,109.7062,109.7946,26827.0
2017-06-30 12:20:00,124.18,124.4,124.15,124.34,42558.0,109.8034,109.998,109.7769,109.9449,42558.0
2017-06-30 12:30:00,124.3,124.4,124.28,124.37,22426.0,109.9095,109.998,109.8919,109.9714,22426.0
2017-06-30 12:40:00,124.37,124.37,124.18,124.19,17519.0,109.9714,109.9714,109.8034,109.8123,17519.0
2017-06-30 12:50:00,124.19,124.29,124.17,124.29,17948.0,109.8123,109.9007,109.7946,109.9007,17948.0
2017-06-30 13:00:00,124.29,124.32,124.07,124.11,19589.0,109.9007,109.9272,109.7062,109.7415,19589.0
2017-06-30 13:10:00,124.11,124.13,124.0,124.01,21644.0,109.7415,109.7592,109.6443,109.6531,21644.0
2017-06-30 13:20:00,124.0,124.09,123.89,123.94,21137.0,109.6443,109.7239,109.547,109.5912,21137.0
2017-06-30 13:30:00,123.93,124.03,123.92,123.98,17254.0,109.5824,109.6708,109.5735,109.6266,17254.0
2017-06-30 13:40:00,123.98,123.98,123.8,123.9,22590.0,109.6266,109.6266,109.4674,109.5558,22590.0
2017-06-30 13:50:00,123.92,123.98,123.89,123.96,15204.0,109.5735,109.6266,109.547,109.6089,15204.0
2017-06-30 14:00:00,123.96,123.97,123.83,123.85,21337.0,109.6089,109.6177,109.494,109.5116,21337.0
2017-06-30 14:10:00,123.83,123.96,123.8,123.94,29656.0,109.494,109.6089,109.4674,109.5912,29656.0
2017-06-30 14:20:00,123.95,124.03,123.91,124.0,20533.0,109.6001,109.6708,109.5647,109.6443,20533.0
2017-06-30 14:30:00,123.98,123.99,123.88,123.92,16689.0,109.6266,109.6354,109.5382,109.5735,16689.0
2017-06-30 14:40:00,123.92,124.1,123.88,124.06,22927.0,109.5735,109.7327,109.5382,109.6973,22927.0
2017-06-30 14:50:00,124.06,124.1,124.02,124.1,20882.0,109.6973,109.7327,109.662,109.7327,20882.0
2017-06-30 15:00:00,124.12,124.13,124.0,124.01,28659.0,109.7504,109.7592,109.6443,109.6531,28659.0
2017-06-30 15:10:00,124.01,124.02,123.92,123.99,34711.0,109.6531,109.662,109.5735,109.6354,34711.0
2017-06-30 15:20:00,123.98,124.18,123.96,124.17,40314.0,109.6266,109.8034,109.6089,109.7946,40314.0
2017-06-30 15:30:00,124.17,124.18,124.01,124.03,52817.0,109.7946,109.8034,109.6531,109.6708,52817.0
2017-06-30 15:40:00,124.03,124.2,124.01,124.16,89029.0,109.6708,109.8211,109.6531,109.7857,89029.0
2017-06-30 15:50:00,124.15,124.16,123.7,123.71,187859.0,109.7769,109.7857,109.379,109.3878,187859.0
2017-07-03 09:30:00,123.82,124.31,123.79,123.99,85655.0,109.4851,109.9184,109.4586,109.6354,85655.0
2017-07-03 09:40:00,124.08,124.44,124.05,124.39,18985.0,109.715,110.0333,109.6885,109.9891,18985.0
2017-07-03 09:50:00,124.43,124.69,124.35,124.51,44048.0,110.0245,110.2544,109.9537,110.0952,44048.0
2017-07-03 10:00:00,124.51,124.88,124.51,124.85,24640.0,110.0952,110.4224,110.0952,110.3959,24640.0
2017-07-03 10:10:00,124.85,124.85,124.29,124.38,56376.0,110.3959,110.3959,109.9007,109.9803,56376.0
2017-07-03 10:20:00,124.33,124.37,123.9,124.17,64365.0,109.9361,109.9714,109.5558,109.7946,64365.0
2017-07-03 10:30:00,124.17,124.27,123.89,123.92,47511.0,109.7946,109.883,109.547,109.5735,47511.0
2017-07-03 10:40:00,123.92,124.27,123.9,124.17,55084.0,109.5735,109.883,109.5558,109.7946,55084.0
2017-07-03 10:50:00,124.19,124.31,124.16,124.18,25216.0,109.8123,109.9184,109.7857,109.8034,25216.0
2017-07-03 11:00:00,124.22,124.51,124.22,124.51,60129.0,109.8388,110.0952,109.8388,110.0952,60129.0
2017-07-03 11:10:00,124.51,124.52,124.25,124.25,31048.0,110.0952,110.1041,109.8653,109.8653,31048.0
2017-07-03 11:20:00,124.26,124.38,124.21,124.38,17771.0,109.8742,109.9803,109.83,109.9803,17771.0
2017-07-03 11:30:00,124.37,124.43,124.22,124.24,24971.0,109.9714,110.0245,109.8388,109.8565,24971.0
2017-07-03 11:40:00,124.22,124.34,124.16,124.3,27919.0,109.8388,109.9449,109.7857,109.9095,27919.0
2017-07-03 11:50:00,124.29,124.29,124.18,124.28,19763.0,109.9007,109.9007,109.8034,109.8919,19763.0
2017-07-03 12:00:00,124.28,124.29,124.07,124.2,30834.0,109.8919,109.9007,109.7062,109.8211,30834.0
2017-07-03 12:10:00,124.21,124.23,124.09,124.21,28190.0,109.83,109.8476,109.7239,109.83,28190.0
2017-07-03 12:20:00,124.22,124.25,124.09,124.21,28958.0,109.8388,109.8653,109.7239,109.83,28958.0
2017-07-03 12:30:00,124.21,124.23,123.95,124.08,38157.0,109.83,109.8476,109.6001,109.715,38157.0
2017-07-03 12:40:00,124.08,124.19,124.03,124.15,59111.0,109.715,109.8123,109.6708,109.7769,59111.0
2017-07-03 12:50:00,124.15,124.21,123.94,123.96,83528.0,109.7769,109.83,109.5912,109.6089,83528.0
2017-07-05 09:30:00,124.0,124.52,123.99,124.36,65562.0,109.6443,110.1041,109.6354,109.9626,65562.0
2017-07-05 09:40:00,124.38,124.38,124.06,124.19,26690.0,109.9803,109.9803,109.6973,109.8123,26690.0
2017-07-05 09:50:00,124.19,124.38,124.19,124.29,15600.0,109.8123,109.9803,109.8123,109.9007,15600.0
2017-07-05 10:00:00,124.22,124.57,124.22,124.33,37306.0,109.8388,110.1483,109.8388,109.9361,37306.0
2017-07-05 10:10:00,124.37,124.5,124.36,124.44,26086.0,109.9714,110.0864,109.9626,110.0333,26086.0
2017-07-05 10:20:00,124.44,124.49,124.32,124.45,22752.0,110.0333,110.0775,109.9272,110.0422,22752.0
2017-07-05 10:30:00,124.45,124.59,124.37,124.47,29961.0,110.0422,110.166,109.9714,110.0599,29961.0
2017-07-05 10:40:00,124.47,124.72,124.43,124.71,45331.0,110.0599,110.2809,110.0245,110.2721,45331.0
2017-07-05 10:50:00,124.73,124.78,124.62,124.67,37342.0,110.2898,110.334,110.1925,110.2367,37342.0
2017-07-05 11:00:00,124.66,124.75,124.51,124.52,25612.0,110.2279,110.3074,110.0952,110.1041,25612.0
2017-07-05 11:10:00,124.52,124.54,124.36,124.4,18868.0,110.1041,110.1218,109.9626,109.998,18868.0
2017-07-05 11:20:00,124.42,124.55,124.38,124.53,36775.0,110.0156,110.1306,109.9803,110.1129,36775.0
2017-07-05 11:30:00,124.51,124.54,124.39,124.51,27987.0,110.0952,110.1218,109.9891,110.0952,27987.0
2017-07-05 11:40:00,124.52,124.54,124.33,124.41,45390.0,110.1041,110.1218,109.9361,110.0068,45390.0
2017-07-05 11:50:00,124.41,124.54,124.4,124.47,22578.0,110.0068,110.1218,109.998,110.0599,22578.0
2017-07-05 12:00:00,124.48,124.49,124.4,124.46,15507.0,110.0687,110.0775,109.998,110.051,15507.0
2017-07-05 12:10:00,124.46,124.53,124.45,124.45,13591.0,110.051,110.1129,110.0422,110.0422,13591.0
2017-07-05 12:20:00,124.46,124.49,124.38,124.39,19179.0,110.051,110.0775,109.9803,109.9891,19179.0
2017-07-05 12:30:00,124.39,124.49,124.39,124.47,9778.0,109.9891,110.0775,109.9891,110.0599,9778.0
2017-07-05 12:40:00,124.45,124.46,124.39,124.4,10659.0,110.0422,110.051,109.9891,109.998,10659.0
2017-07-05 12:50:00,124.4,124.4,124.3,124.33,9007.0,109.998,109.998,109.9095,109.9361,9007.0
2017-07-05 13:00:00,124.31,124.38,124.29,124.3,10329.0,109.9184,109.9803,109.9007,109.9095,10329.0
2017-07-05 13:10:00,124.31,124.41,124.29,124.39,12492.0,109.9184,110.0068,109.9007,109.9891,12492.0
2017-07-05 13:20:00,124.39,124.47,124.39,124.43,12105.0,109.9891,110.0599,109.9891,110.0245,12105.0
2017-07-05 13:30:00,124.45,124.49,124.42,124.45,6475.0,110.0422,110.0775,110.0156,110.0422,6475.0
2017-07-05 13:40:00,124.42,124.44,124.29,124.29,13026.0,110.0156,110.0333,109.9007,109.9007,13026.0
2017-07-05 13:50:00,124.3,124.33,124.23,124.23,6922.0,109.9095,109.9361,109.8476,109.8476,6922.0
2017-07-05 14:00:00,124.22,124.42,124.16,124.19,18516.0,109.8388,110.0156,109.7857,109.8123,18516.0
2017-07-05 14:10:00,124.2,124.25,124.15,124.19,12758.0,109.8211,109.8653,109.7769,109.8123,12758.0
2017-07-05 14:20:00,124.19,124.29,124.17,124.25,9699.0,109.8123,109.9007,109.7946,109.8653,9699.0
2017-07-05 14:30:00,124.25,124.34,124.22,124.32,11224.0,109.8653,109.9449,109.8388,109.9272,11224.0
2017-07-05 14:40:00,124.33,124.34,124.21,124.25,8468.0,109.9361,109.9449,109.83,109.8653,8468.0
2017-07-05 14:50:00,124.23,124.26,124.18,124.22,7822.0,109.8476,109.8742,109.8034,109.8388,7822.0
2017-07-05 15:00:00,124.21,124.24,124.02,124.14,22817.0,109.83,109.8565,109.662,109.7681,22817.0
2017-07-05 15:10:00,124.13,124.21,124.05,124.13,25143.0,109.7592,109.83,109.6885,109.7592,25143.0
2017-07-05 15:20:00,124.13,124.18,124.04,124.11,19454.0,109.7592,109.8034,109.6796,109.7415,19454.0
2017-07-05 15:30:00,124.1,124.19,124.1,124.16,30034.0,109.7327,109.8123,109.7327,109.7857,30034.0
2017-07-05 15:40:00,124.15,124.2,124.11,124.14,46777.0,109.7769,109.8211,109.7415,109.7681,46777.0
2017-07-05 15:50:00,124.14,124.17,124.07,124.08,89382.0,109.7681,109.7946,109.7062,109.715,89382.0
2017-07-06 09:30:00,123.35,123.63,122.57,122.69,83952.0,109.0695,109.3171,108.3798,108.4859,83952.0
2017-07-06 09:40:00,122.75,122.97,122.69,122.8,22839.0,108.539,108.7335,108.4859,108.5832,22839.0
2017-07-06 09:50:00,122.8,122.98,122.66,122.87,34316.0,108.5832,108.7424,108.4594,108.6451,34316.0
2017-07-06 10:00:00,122.92,122.94,122.16,122.22,60728.0,108.6893,108.707,108.0173,108.0703,60728.0
2017-07-06 10:10:00,122.23,122.64,122.19,122.49,29007.0,108.0792,108.4417,108.0438,108.3091,29007.0
2017-07-06 10:20:00,122.53,122.56,122.24,122.33,25651.0,108.3445,108.371,108.088,108.1676,25651.0
2017-07-06 10:30:00,122.37,122.46,122.23,122.43,34546.0,108.203,108.2826,108.0792,108.256,34546.0
2017-07-06 10:40:00,122.44,122.53,122.32,122.37,33453.0,108.2649,108.3445,108.1588,108.203,33453.0
2017-07-06 10:50:00,122.37,122.38,122.2,122.29,23832.0,108.203,108.2118,108.0527,108.1322,23832.0
2017-07-06 11:00:00,122.27,122.39,122.2,122.25,34592.0,108.1146,108.2207,108.0527,108.0969,34592.0
2017-07-06 11:10:00,122.28,122.31,122.15,122.15,64745.0,108.1234,108.1499,108.0084,108.0084,64745.0
2017-07-06 11:20:00,122.17,122.26,122.03,122.24,33786.0,108.0261,108.1057,107.9023,108.088,33786.0
2017-07-06 11:30:00,122.24,122.38,122.23,122.32,29749.0,108.088,108.2118,108.0792,108.1588,29749.0
2017-07-06 11:40:00,122.32,122.36,122.27,122.31,19603.0,108.1588,108.1941,108.1146,108.1499,19603.0
2017-07-06 11:50:00,122.32,122.34,122.11,122.2,27681.0,108.1588,108.1765,107.9731,108.0527,27681.0
2017-07-06 12:00:00,122.2,122.22,122.13,122.15,27141.0,108.0527,108.0703,107.9908,108.0084,27141.0
2017-07-06 12:10:00,122.15,122.19,122.07,122.17,26961.0,108.0084,108.0438,107.9377,108.0261,26961.0
2017-07-06 12:20:00,122.17,122.25,122.14,122.24,13323.0,108.0261,108.0969,107.9996,108.088,13323.0
2017-07-06 12:30:00,122.25,122.55,122.25,122.55,11498.0,108.0969,108.3621,108.0969,108.3621,11498.0
2017-07-06 12:40:00,122.53,122.6,122.49,122.55,9251.0,108.3445,108.4064,108.3091,108.3621,9251.0
2017-07-06 12:50:00,122.57,122.67,122.56,122.64,11837.0,108.3798,108.4682,108.371,108.4417,11837.0
2017-07-06 13:00:00,122.67,122.72,122.64,122.66,9914.0,108.4682,108.5125,108.4417,108.4594,9914.0
2017-07-06 13:10:00,122.66,122.89,122.63,122.89,17091.0,108.4594,108.6628,108.4329,108.6628,17091.0
2017-07-06 13:20:00,122.88,122.89,122.77,122.79,12486.0,108.6539,108.6628,108.5567,108.5744,12486.0
2017-07-06 13:30:00,122.81,122.86,122.59,122.62,15588.0,108.592,108.6363,108.3975,108.424,15588.0
2017-07-06 13:40:00,122.62,122.79,122.52,122.76,47021.0,108.424,108.5744,108.3356,108.5478,47021.0
2017-07-06 13:50:00,122.72,122.79,122.65,122.78,22411.0,108.5125,108.5744,108.4506,108.5655,22411.0
2017-07-06 14:00:00,122.78,122.84,122.59,122.68,15332.0,108.5655,108.6186,108.3975,108.4771,15332.0
2017-07-06 14:10:00,122.7,122.71,122.49,122.58,20789.0,108.4948,108.5036,108.3091,108.3887,20789.0
2017-07-06 14:20:00,122.58,122.72,122.58,122.71,17768.0,108.3887,108.5125,108.3887,108.5036,17768.0
2017-07-06 14:30:00,122.7,122.77,122.68,122.75,37272.0,108.4948,108.5567,108.4771,108.539,37272.0
2017-07-06 14:40:00,122.75,122.79,122.7,122.76,72357.0,108.539,108.5744,108.4948,108.5478,72357.0
2017-07-06 14:50:00,122.76,122.8,122.72,122.75,26398.0,108.5478,108.5832,108.5125,108.539,26398.0
2017-07-06 15:00:00,122.76,122.89,122.75,122.89,39880.0,108.5478,108.6628,108.539,108.6628,39880.0
2017-07-06 15:10:00,122.87,122.94,122.78,122.93,34610.0,108.6451,108.707,108.5655,108.6981,34610.0
2017-07-06 15:20:00,122.98,123.07,122.95,123.0,68348.0,108.7424,108.8219,108.7158,108.76,68348.0
2017-07-06 15:30:00,123.0,123.01,122.8,122.85,48703.0,108.76,108.7689,108.5832,108.6274,48703.0
2017-07-06 15:40:00,122.84,123.05,122.78,123.05,111215.0,108.6186,108.8043,108.5655,108.8043,111215.0
2017-07-06 15:50:00,123.04,123.12,122.93,122.98,168714.0,108.7954,108.8661,108.6981,108.7424,168714.0
2017-07-07 09:30:00,123.53,123.71,123.07,123.62,85667.0,109.2287,109.3878,108.8219,109.3083,85667.0
2017-07-07 09:40:00,123.66,123.85,123.57,123.85,27445.0,109.3436,109.5116,109.2641,109.5116,27445.0
2017-07-07 09:50:00,123.84,124.14,123.78,123.84,71662.0,109.5028,109.7681,109.4497,109.5028,71662.0
2017-07-07 10:00:00,123.87,124.14,123.84,124.09,47468.0,109.5293,109.7681,109.5028,109.7239,47468.0
2017-07-07 10:10:00,124.1,124.28,123.94,123.94,30361.0,109.7327,109.8919,109.5912,109.5912,30361.0
2017-07-07 10:20:00,123.94,124.18,123.86,124.18,26092.0,109.5912,109.8034,109.5205,109.8034,26092.0
2017-07-07 10:30:00,124.23,124.27,124.11,124.27,32475.0,109.8476,109.883,109.7415,109.883,32475.0
2017-07-07 10:40:00,124.24,124.35,124.18,124.26,24201.0,109.8565,109.9537,109.8034,109.8742,24201.0
2017-07-07 10:50:00,124.26,124.42,124.25,124.39,22516.0,109.8742,110.0156,109.8653,109.9891,22516.0
2017-07-07 11:00:00,124.39,124.46,124.34,124.36,41729.0,109.9891,110.051,109.9449,109.9626,41729.0
2017-07-07 11:10:00,124.34,124.34,124.09,124.09,34509.0,109.9449,109.9449,109.7239,109.7239,34509.0
2017-07-07 11:20:00,124.11,124.33,124.09,124.29,25633.0,109.7415,109.9361,109.7239,109.9007,25633.0
2017-07-07 11:30:00,124.27,124.48,124.24,124.42,31339.0,109.883,110.0687,109.8565,110.0156,31339.0
2017-07-07 11:40:00,124.43,124.54,124.39,124.39,35061.0,110.0245,110.1218,109.9891,109.9891,35061.0
2017-07-07 11:50:00,124.43,124.43,124.27,124.39,14244.0,110.0245,110.0245,109.883,109.9891,14244.0
2017-07-07 12:00:00,124.37,124.64,124.37,124.64,22952.0,109.9714,110.2102,109.9714,110.2102,22952.0
2017-07-07 12:10:00,124.64,124.64,124.5,124.52,21565.0,110.2102,110.2102,110.0864,110.1041,21565.0
2017-07-07 12:20:00,124.51,124.55,124.44,124.47,17509.0,110.0952,110.1306,110.0333,110.0599,17509.0
2017-07-07 12:30:00,124.49,124.6,124.45,124.59,26497.0,110.0775,110.1748,110.0422,110.166,26497.0
2017-07-07 12:40:00,124.59,124.71,124.59,124.7,21172.0,110.166,110.2721,110.166,110.2632,21172.0
2017-07-07 12:50:00,124.7,124.75,124.59,124.6,29082.0,110.2632,110.3074,110.166,110.1748,29082.0
2017-07-07 13:00:00,124.59,124.6,124.39,124.42,28230.0,110.166,110.1748,109.9891,110.0156,28230.0
2017-07-07 13:10:00,124.42,124.45,124.3,124.34,13458.0,110.0156,110.0422,109.9095,109.9449,13458.0
2017-07-07 13:20:00,124.34,124.37,124.2,124.31,23107.0,109.9449,109.9714,109.8211,109.9184,23107.0
2017-07-07 13:30:00,124.32,124.45,124.31,124.44,13988.0,109.9272,110.0422,109.9184,110.0333,13988.0
2017-07-07 13:40:00,124.45,124.58,124.43,124.57,19934.0,110.0422,110.1571,110.0245,110.1483,19934.0
2017-07-07 13:50:00,124.55,124.58,124.34,124.39,38702.0,110.1306,110.1571,109.9449,109.9891,38702.0
2017-07-07 14:00:00,124.39,124.39,124.23,124.23,17616.0,109.9891,109.9891,109.8476,109.8476,17616.0
2017-07-07 14:10:00,124.25,124.26,124.15,124.17,17514.0,109.8653,109.8742,109.7769,109.7946,17514.0
2017-07-07 14:20:00,124.17,124.24,124.14,124.21,16084.0,109.7946,109.8565,109.7681,109.83,16084.0
2017-07-07 14:30:00,124.19,124.33,124.15,124.18,29531.0,109.8123,109.9361,109.7769,109.8034,29531.0
2017-07-07 14:40:00,124.18,124.22,124.07,124.1,17555.0,109.8034,109.8388,109.7062,109.7327,17555.0
2017-07-07 14:50:00,124.11,124.17,124.04,124.09,21790.0,109.7415,109.7946,109.6796,109.7239,21790.0
2017-07-07 15:00:00,124.1,124.12,124.01,124.08,23331.0,109.7327,109.7504,109.6531,109.715,23331.0
2017-07-07 15:10:00,124.08,124.1,123.99,124.03,21377.0,109.715,109.7327,109.6354,109.6708,21377.0
2017-07-07 15:20:00,124.04,124.14,124.02,124.12,28606.0,109.6796,109.7681,109.662,109.7504,28606.0
2017-07-07 15:30:00,124.12,124.29,124.11,124.18,44700.0,109.7504,109.9007,109.7415,109.8034,44700.0
2017-07-07 15:40:00,124.18,124.42,124.16,124.36,61705.0,109.8034,110.0156,109.7857,109.9626,61705.0
2017-07-07 15:50:00,124.37,124.42,124.23,124.25,118534.0,109.9714,110.0156,109.8476,109.8653,118534.0
2017-07-10 09:30:00,123.95,124.37,123.95,124.24,74761.0,109.6001,109.9714,109.6001,109.8565,74761.0
2017-07-10 09:40:00,124.22,124.26,123.9,123.93,21506.0,109.8388,109.8742,109.5558,109.5824,21506.0
2017-07-10 09:50:00,123.93,123.97,123.59,123.74,24243.0,109.5824,109.6177,109.2817,109.4144,24243.0
2017-07-10 10:00:00,123.67,124.03,123.6,123.99,35589.0,109.3525,109.6708,109.2906,109.6354,35589.0
2017-07-10 10:10:00,124.0,124.03,123.87,124.03,28370.0,109.6443,109.6708,109.5293,109.6708,28370.0
2017-07-10 10:20:00,124.03,124.05,123.92,123.92,9608.0,109.6708,109.6885,109.5735,109.5735,9608.0
2017-07-10 10:30:00,123.92,124.04,123.9,124.0,18968.0,109.5735,109.6796,109.5558,109.6443,18968.0
2017-07-10 10:40:00,124.01,124.08,123.89,123.9,15782.0,109.6531,109.715,109.547,109.5558,15782.0
2017-07-10 10:50:00,123.86,123.89,123.8,123.87,21628.0,109.5205,109.547,109.4674,109.5293,21628.0
2017-07-10 11:00:00,123.87,124.05,123.87,124.05,16512.0,109.5293,109.6885,109.5293,109.6885,16512.0
2017-07-10 11:10:00,124.05,124.05,123.95,123.98,11479.0,109.6885,109.6885,109.6001,109.6266,11479.0
2017-07-10 11:20:00,123.99,124.12,123.95,124.1,19533.0,109.6354,109.7504,109.6001,109.7327,19533.0
2017-07-10 11:30:00,124.13,124.17,124.05,124.11,13311.0,109.7592,109.7946,109.6885,109.7415,13311.0
2017-07-10 11:40:00,124.13,124.15,124.05,124.06,15801.0,109.7592,109.7769,109.6885,109.6973,15801.0
2017-07-10 11:50:00,124.09,124.13,124.05,124.12,8212.0,109.7239,109.7592,109.6885,109.7504,8212.0
2017-07-10 12:00:00,124.12,124.13,124.02,124.09,15734.0,109.7504,109.7592,109.662,109.7239,15734.0
2017-07-10 12:10:00,124.09,124.11,124.0,124.06,15169.0,109.7239,109.7415,109.6443,109.6973,15169.0
2017-07-10 12:20:00,124.06,124.16,124.05,124.1,13484.0,109.6973,109.7857,109.6885,109.7327,13484.0
2017-07-10 12:30:00,124.09,124.13,124.08,124.12,14077.0,109.7239,109.7592,109.715,109.7504,14077.0
2017-07-10 12:40:00,124.14,124.14,124.06,124.1,7368.0,109.7681,109.7681,109.6973,109.7327,7368.0
2017-07-10 12:50:00,124.11,124.12,124.04,124.05,11442.0,109.7415,109.7504,109.6796,109.6885,11442.0
2017-07-10 13:00:00,124.04,124.14,124.0,124.08,10852.0,109.6796,109.7681,109.6443,109.715,10852.0
2017-07-10 13:10:00,124.08,124.1,124.04,124.04,8213.0,109.715,109.7327,109.6796,109.6796,8213.0
2017-07-10 13:20:00,124.06,124.13,124.06,124.09,12800.0,109.6973,109.7592,109.6973,109.7239,12800.0
2017-07-10 13:30:00,124.09,124.09,124.04,124.09,12145.0,109.7239,109.7239,109.6796,109.7239,12145.0
2017-07-10 13:40:00,124.09,124.13,124.05,124.11,22291.0,109.7239,109.7592,109.6885,109.7415,22291.0
2017-07-10 13:50:00,124.11,124.11,124.01,124.02,21432.0,109.7415,109.7415,109.6531,109.662,21432.0
2017-07-10 14:00:00,124.03,124.06,123.97,124.05,26849.0,109.6708,109.6973,109.6177,109.6885,26849.0
2017-07-10 14:10:00,124.06,124.07,124.03,124.03,19843.0,109.6973,109.7062,109.6708,109.6708,19843.0
2017-07-10 14:20:00,124.05,124.05,123.97,123.98,15701.0,109.6885,109.6885,109.6177,109.6266,15701.0
2017-07-10 14:30:00,123.95,124.01,123.95,123.98,21797.0,109.6001,109.6531,109.6001,109.6266,21797.0
2017-07-10 14:40:00,123.99,124.05,123.97,123.97,23244.0,109.6354,109.6885,109.6177,109.6177,23244.0
2017-07-10 14:50:00,123.98,124.02,123.94,123.99,16196.0,109.6266,109.662,109.5912,109.6354,16196.0
2017-07-10 15:00:00,123.98,124.0,123.88,123.89,15586.0,109.6266,109.6443,109.5382,109.547,15586.0
2017-07-10 15:10:00,123.89,123.99,123.87,123.94,16607.0,109.547,109.6354,109.5293,109.5912,16607.0
2017-07-10 15:20:00,123.93,123.94,123.85,123.94,20277.0,109.5824,109.5912,109.5116,109.5912,20277.0
2017-07-10 15:30:00,123.94,124.14,123.94,124.13,39924.0,109.5912,109.7681,109.5912,109.7592,39924.0
2017-07-10 15:40:00,124.12,124.22,124.11,124.13,51016.0,109.7504,109.8388,109.7415,109.7592,51016.0
2017-07-10 15:50:00,124.11,124.13,124.02,124.07,79835.0,109.7415,109.7592,109.662,109.7062,79835.0
2017-07-11 09:30:00,124.06,124.06,123.54,123.67,49766.0,109.6973,109.6973,109.2375,109.3525,49766.0
2017-07-11 09:40:00,123.68,124.1,123.67,124.05,19445.0,109.3613,109.7327,109.3525,109.6885,19445.0
2017-07-11 09:50:00,124.02,124.05,123.76,123.86,17967.0,109.662,109.6885,109.4321,109.5205,17967.0
2017-07-11 10:00:00,123.86,123.87,123.6,123.73,21602.0,109.5205,109.5293,109.2906,109.4055,21602.0
2017-07-11 10:10:00,123.73,123.97,123.68,123.94,20580.0,109.4055,109.6177,109.3613,109.5912,20580.0
2017-07-11 10:20:00,123.89,123.93,123.81,123.9,13386.0,109.547,109.5824,109.4763,109.5558,13386.0
2017-07-11 10:30:00,123.92,123.94,123.78,123.8,13456.0,109.5735,109.5912,109.4497,109.4674,13456.0
2017-07-11 10:40:00,123.76,123.93,123.76,123.76,22817.0,109.4321,109.5824,109.4321,109.4321,22817.0
2017-07-11 10:50:00,123.76,123.82,123.7,123.7,13281.0,109.4321,109.4851,109.379,109.379,13281.0
2017-07-11 11:00:00,123.7,123.95,123.7,123.85,13673.0,109.379,109.6001,109.379,109.5116,13673.0
2017-07-11 11:10:00,123.83,123.87,123.67,123.82,26020.0,109.494,109.5293,109.3525,109.4851,26020.0
2017-07-11 11:20:00,123.79,123.81,123.2,123.44,26663.0,109.4586,109.4763,108.9369,109.1491,26663.0
2017-07-11 11:30:00,123.38,123.66,123.37,123.5,23279.0,109.096,109.3436,109.0872,109.2022,23279.0
2017-07-11 11:40:00,123.5,123.63,123.34,123.45,12602.0,109.2022,109.3171,109.0607,109.1579,12602.0
2017-07-11 11:50:00,123.46,123.58,123.42,123.51,6880.0,109.1668,109.2729,109.1314,109.211,6880.0
2017-07-11 12:00:00,123.47,123.65,123.47,123.5,8841.0,109.1756,109.3348,109.1756,109.2022,8841.0
2017-07-11 12:10:00,123.52,123.63,123.43,123.43,7031.0,109.2198,109.3171,109.1403,109.1403,7031.0
2017-07-11 12:20:00,123.45,123.53,123.36,123.45,7027.0,109.1579,109.2287,109.0784,109.1579,7027.0
2017-07-11 12:30:00,123.47,123.48,123.36,123.47,7934.0,109.1756,109.1845,109.0784,109.1756,7934.0
2017-07-11 12:40:00,123.45,123.56,123.45,123.52,15087.0,109.1579,109.2552,109.1579,109.2198,15087.0
2017-07-11 12:50:00,123.52,123.64,123.52,123.62,5116.0,109.2198,109.3259,109.2198,109.3083,5116.0
2017-07-11 13:00:00,123.62,123.65,123.51,123.57,8291.0,109.3083,109.3348,109.211,109.2641,8291.0
2017-07-11 13:10:00,123.58,123.65,123.5,123.62,8673.0,109.2729,109.3348,109.2022,109.3083,8673.0
2017-07-11 13:20:00,123.63,123.65,123.54,123.61,7506.0,109.3171,109.3348,109.2375,109.2994,7506.0
2017-07-11 13:30:00,123.61,123.64,123.46,123.5,11069.0,109.2994,109.3259,109.1668,109.2022,11069.0
2017-07-11 13:40:00,123.53,123.72,123.5,123.67,12577.0,109.2287,109.3967,109.2022,109.3525,12577.0
2017-07-11 13:50:00,123.69,123.8,123.66,123.8,13816.0,109.3702,109.4674,109.3436,109.4674,13816.0
2017-07-11 14:00:00,123.8,123.8,123.69,123.71,37868.0,109.4674,109.4674,109.3702,109.3878,37868.0
2017-07-11 14:10:00,123.71,123.73,123.55,123.55,13044.0,109.3878,109.4055,109.2464,109.2464,13044.0
2017-07-11 14:20:00,123.57,123.63,123.55,123.58,13104.0,109.2641,109.3171,109.2464,109.2729,13104.0
2017-07-11 14:30:00,123.6,123.72,123.59,123.68,14002.0,109.2906,109.3967,109.2817,109.3613,14002.0
2017-07-11 14:40:00,123.69,123.73,123.62,123.7,15380.0,109.3702,109.4055,109.3083,109.379,15380.0
2017-07-11 14:50:00,123.71,123.73,123.59,123.63,16736.0,109.3878,109.4055,109.2817,109.3171,16736.0
2017-07-11 15:00:00,123.62,123.74,123.62,123.73,14740.0,109.3083,109.4144,109.3083,109.4055,14740.0
2017-07-11 15:10:00,123.75,123.84,123.71,123.8,18760.0,109.4232,109.5028,109.3878,109.4674,18760.0
2017-07-11 15:20:00,123.8,123.84,123.73,123.79,23113.0,109.4674,109.5028,109.4055,109.4586,23113.0
2017-07-11 15:30:00,123.81,123.99,123.81,123.94,45044.0,109.4763,109.6354,109.4763,109.5912,45044.0
2017-07-11 15:40:00,123.94,124.01,123.87,124.01,81618.0,109.5912,109.6531,109.5293,109.6531,81618.0
2017-07-11 15:50:00,124.01,124.09,123.87,123.9,167102.0,109.6531,109.7239,109.5293,109.5558,167102.0
2017-07-12 09:30:00,124.3,124.91,124.12,124.76,91448.0,109.9095,110.4489,109.7504,110.3163,91448.0
2017-07-12 09:40:00,124.79,124.94,124.75,124.89,42683.0,110.3428,110.4754,110.3074,110.4312,42683.0
2017-07-12 09:50:00,124.9,124.94,124.66,124.74,37397.0,110.4401,110.4754,110.2279,110.2986,37397.0
2017-07-12 10:00:00,124.78,124.85,124.54,124.65,43312.0,110.334,110.3959,110.1218,110.219,43312.0
2017-07-12 10:10:00,124.63,124.87,124.63,124.84,28425.0,110.2013,110.4135,110.2013,110.387,28425.0
2017-07-12 10:20:00,124.82,124.97,124.82,124.92,64605.0,110.3693,110.502,110.3693,110.4578,64605.0
2017-07-12 10:30:00,124.92,124.95,124.83,124.9,37093.0,110.4578,110.4843,110.3782,110.4401,37093.0
2017-07-12 10:40:00,124.88,124.98,124.88,124.92,28085.0,110.4224,110.5108,110.4224,110.4578,28085.0
2017-07-12 10:50:00,124.93,125.14,124.9,125.08,132191.0,110.4666,110.6523,110.4401,110.5992,132191.0
2017-07-12 11:00:00,125.07,125.14,124.97,125.07,45914.0,110.5904,110.6523,110.502,110.5904,45914.0
2017-07-12 11:10:00,125.07,125.12,124.99,125.02,18629.0,110.5904,110.6346,110.5197,110.5462,18629.0
2017-07-12 11:20:00,125.0,125.06,124.93,124.97,39054.0,110.5285,110.5816,110.4666,110.502,39054.0
2017-07-12 11:30:00,124.95,124.95,124.64,124.7,52347.0,110.4843,110.4843,110.2102,110.2632,52347.0
2017-07-12 11:40:00,124.7,124.86,124.69,124.82,34748.0,110.2632,110.4047,110.2544,110.3693,34748.0
2017-07-12 11:50:00,124.82,124.92,124.75,124.88,39888.0,110.3693,110.4578,110.3074,110.4224,39888.0
2017-07-12 12:00:00,124.89,124.89,124.78,124.82,26991.0,110.4312,110.4312,110.334,110.3693,26991.0
2017-07-12 12:10:00,124.79,124.84,124.7,124.73,19939.0,110.3428,110.387,110.2632,110.2898,19939.0
2017-07-12 12:20:00,124.72,124.87,124.72,124.87,20303.0,110.2809,110.4135,110.2809,110.4135,20303.0
2017-07-12 12:30:00,124.91,124.95,124.85,124.95,29338.0,110.4489,110.4843,110.3959,110.4843,29338.0
2017-07-12 12:40:00,124.96,125.02,124.93,124.99,18166.0,110.4931,110.5462,110.4666,110.5197,18166.0
2017-07-12 12:50:00,124.98,124.99,124.82,124.9,18497.0,110.5108,110.5197,110.3693,110.4401,18497.0
2017-07-12 13:00:00,124.93,124.97,124.87,124.96,13916.0,110.4666,110.502,110.4135,110.4931,13916.0
2017-07-12 13:10:00,124.96,125.02,124.92,124.98,25408.0,110.4931,110.5462,110.4578,110.5108,25408.0
2017-07-12 13:20:00,124.99,125.09,124.96,125.09,12265.0,110.5197,110.6081,110.4931,110.6081,12265.0
2017-07-12 13:30:00,125.1,125.18,125.08,125.08,16233.0,110.6169,110.6877,110.5992,110.5992,16233.0
2017-07-12 13:40:00,125.08,125.14,125.07,125.13,11357.0,110.5992,110.6523,110.5904,110.6434,11357.0
2017-07-12 13:50:00,125.13,125.23,125.08,125.23,16522.0,110.6434,110.7319,110.5992,110.7319,16522.0
2017-07-12 14:00:00,125.22,125.22,125.15,125.2,15895.0,110.723,110.723,110.6611,110.7053,15895.0
2017-07-12 14:10:00,125.21,125.4,125.17,125.35,34292.0,110.7142,110.8822,110.6788,110.838,34292.0
2017-07-12 14:20:00,125.33,125.35,125.23,125.32,18401.0,110.8203,110.838,110.7319,110.8115,18401.0
2017-07-12 14:30:00,125.31,125.38,125.25,125.26,26100.0,110.8026,110.8645,110.7496,110.7584,26100.0
2017-07-12 14:40:00,125.26,125.27,125.15,125.2,22308.0,110.7584,110.7672,110.6611,110.7053,22308.0
2017-07-12 14:50:00,125.2,125.25,125.12,125.13,19724.0,110.7053,110.7496,110.6346,110.6434,19724.0
2017-07-12 15:00:00,125.16,125.23,125.07,125.21,44865.0,110.67,110.7319,110.5904,110.7142,44865.0
2017-07-12 15:10:00,125.22,125.29,125.18,125.26,32868.0,110.723,110.7849,110.6877,110.7584,32868.0
2017-07-12 15:20:00,125.27,125.29,125.2,125.23,38231.0,110.7672,110.7849,110.7053,110.7319,38231.0
2017-07-12 15:30:00,125.23,125.36,125.22,125.32,56911.0,110.7319,110.8468,110.723,110.8115,56911.0
2017-07-12 15:40:00,125.33,125.48,125.31,125.44,80553.0,110.8203,110.9529,110.8026,110.9176,80553.0
2017-07-12 15:50:00,125.43,125.48,125.35,125.47,127922.0,110.9087,110.9529,110.838,110.9441,127922.0
2017-07-13 09:30:00,125.7,126.0,125.44,125.85,92471.0,111.1475,111.4127,110.9176,111.2801,92471.0
2017-07-13 09:40:00,125.85,126.18,125.81,126.16,76001.0,111.2801,111.5719,111.2447,111.5542,76001.0
2017-07-13 09:50:00,126.17,126.35,126.06,126.27,50120.0,111.563,111.7222,111.4658,111.6515,50120.0
2017-07-13 10:00:00,126.25,126.28,126.02,126.24,45259.0,111.6338,111.6603,111.4304,111.6249,45259.0
2017-07-13 10:10:00,126.25,126.28,126.1,126.25,40179.0,111.6338,111.6603,111.5011,111.6338,40179.0
2017-07-13 10:20:00,126.22,126.29,125.92,125.97,57793.0,111.6073,111.6692,111.342,111.3862,57793.0
2017-07-13 10:30:00,125.96,125.96,125.77,125.89,28720.0,111.3774,111.3774,111.2094,111.3155,28720.0
2017-07-13 10:40:00,125.9,125.94,125.78,125.79,66117.0,111.3243,111.3597,111.2182,111.227,66117.0
2017-07-13 10:50:00,125.8,125.8,125.63,125.7,27356.0,111.2359,111.2359,111.0856,111.1475,27356.0
2017-07-13 11:00:00,125.71,125.8,125.69,125.73,22199.0,111.1563,111.2359,111.1386,111.174,22199.0
2017-07-13 11:10:00,125.74,125.76,125.53,125.75,22955.0,111.1828,111.2005,110.9971,111.1917,22955.0
2017-07-13 11:20:00,125.74,125.8,125.59,125.63,16885.0,111.1828,111.2359,111.0502,111.0856,16885.0
2017-07-13 11:30:00,125.62,125.73,125.6,125.66,26283.0,111.0767,111.174,111.059,111.1121,26283.0
2017-07-13 11:40:00,125.63,125.65,125.5,125.61,16499.0,111.0856,111.1032,110.9706,111.0679,16499.0
2017-07-13 11:50:00,125.61,125.76,125.61,125.73,15848.0,111.0679,111.2005,111.0679,111.174,15848.0
2017-07-13 12:00:00,125.74,125.74,125.54,125.66,22828.0,111.1828,111.1828,111.006,111.1121,22828.0
2017-07-13 12:10:00,125.67,125.72,125.61,125.62,19376.0,111.1209,111.1651,111.0679,111.0767,19376.0
2017-07-13 12:20:00,125.62,125.68,125.58,125.64,24740.0,111.0767,111.1298,111.0414,111.0944,24740.0
2017-07-13 12:30:00,125.65,125.65,125.46,125.54,33126.0,111.1032,111.1032,110.9352,111.006,33126.0
2017-07-13 12:40:00,125.54,125.58,125.52,125.54,18736.0,111.006,111.0414,110.9883,111.006,18736.0
2017-07-13 12:50:00,125.54,125.63,125.53,125.61,13741.0,111.006,111.0856,110.9971,111.0679,13741.0
2017-07-13 13:00:00,125.59,125.63,125.5,125.63,16396.0,111.0502,111.0856,110.9706,111.0856,16396.0
2017-07-13 13:10:00,125.63,125.74,125.63,125.73,16861.0,111.0856,111.1828,111.0856,111.174,16861.0
2017-07-13 13:20:00,125.73,125.8,125.73,125.77,21101.0,111.174,111.2359,111.174,111.2094,21101.0
2017-07-13 13:30:00,125.77,125.81,125.75,125.79,23126.0,111.2094,111.2447,111.1917,111.227,23126.0
2017-07-13 13:40:00,125.79,125.8,125.56,125.56,13130.0,111.227,111.2359,111.0237,111.0237,13130.0
2017-07-13 13:50:00,125.54,125.67,125.52,125.66,15941.0,111.006,111.1209,110.9883,111.1121,15941.0
2017-07-13 14:00:00,125.65,125.65,125.51,125.62,14744.0,111.1032,111.1032,110.9795,111.0767,14744.0
2017-07-13 14:10:00,125.63,125.66,125.59,125.66,16499.0,111.0856,111.1121,111.0502,111.1121,16499.0
2017-07-13 14:20:00,125.68,125.71,125.63,125.68,17529.0,111.1298,111.1563,111.0856,111.1298,17529.0
2017-07-13 14:30:00,125.68,125.76,125.67,125.73,19856.0,111.1298,111.2005,111.1209,111.174,19856.0
2017-07-13 14:40:00,125.73,125.76,125.72,125.73,18706.0,111.174,111.2005,111.1651,111.174,18706.0
2017-07-13 14:50:00,125.72,125.73,125.62,125.68,19362.0,111.1651,111.174,111.0767,111.1298,19362.0
2017-07-13 15:00:00,125.68,125.7,125.58,125.66,25380.0,111.1298,111.1475,111.0414,111.1121,25380.0
2017-07-13 15:10:00,125.66,125.69,125.62,125.66,20107.0,111.1121,111.1386,111.0767,111.1121,20107.0
2017-07-13 15:20:00,125.65,125.69,125.65,125.67,24823.0,111.1032,111.1386,111.1032,111.1209,24823.0
2017-07-13 15:30:00,125.67,125.76,125.6,125.73,39355.0,111.1209,111.2005,111.059,111.174,39355.0
2017-07-13 15:40:00,125.72,125.8,125.66,125.76,44940.0,111.1651,111.2359,111.1121,111.2005,44940.0
2017-07-13 15:50:00,125.75,125.87,125.63,125.74,148427.0,111.1917,111.2978,111.0856,111.1828,148427.0
2017-07-14 09:30:00,126.19,126.77,125.73,126.71,273403.0,111.5807,112.0936,111.174,112.0405,273403.0
2017-07-14 09:40:00,126.71,126.77,126.11,126.11,39874.0,112.0405,112.0936,111.51,111.51,39874.0
2017-07-14 09:50:00,126.08,126.28,126.07,126.16,8341.0,111.4835,111.6603,111.4746,111.5542,8341.0
2017-07-14 10:00:00,126.18,126.88,126.17,126.86,30598.0,111.5719,112.1908,111.563,112.1732,30598.0
2017-07-14 10:10:00,126.88,126.94,126.78,126.84,99145.0,112.1908,112.2439,112.1024,112.1555,99145.0
2017-07-14 10:20:00,126.82,126.88,126.66,126.73,27695.0,112.1378,112.1908,111.9963,112.0582,27695.0
2017-07-14 10:30:00,126.74,126.85,126.53,126.53,49284.0,112.0671,112.1643,111.8814,111.8814,49284.0
2017-07-14 10:40:00,126.52,126.54,126.4,126.49,15244.0,111.8725,111.8902,111.7664,111.846,15244.0
2017-07-14 10:50:00,126.48,126.54,126.41,126.54,25932.0,111.8372,111.8902,111.7753,111.8902,25932.0
2017-07-14 11:00:00,126.51,126.51,126.27,126.3,16345.0,111.8637,111.8637,111.6515,111.678,16345.0
2017-07-14 11:10:00,126.32,126.43,126.22,126.42,33317.0,111.6957,111.7929,111.6073,111.7841,33317.0
2017-07-14 11:20:00,126.44,126.49,126.38,126.47,19035.0,111.8018,111.846,111.7487,111.8283,19035.0
2017-07-14 11:30:00,126.47,126.49,126.39,126.45,16898.0,111.8283,111.846,111.7576,111.8106,16898.0
2017-07-14 11:40:00,126.44,126.46,126.35,126.44,14186.0,111.8018,111.8195,111.7222,111.8018,14186.0
2017-07-14 11:50:00,126.43,126.6,126.42,126.55,19876.0,111.7929,111.9433,111.7841,111.8991,19876.0
2017-07-14 12:00:00,126.56,126.66,126.53,126.54,17285.0,111.9079,111.9963,111.8814,111.8902,17285.0
2017-07-14 12:10:00,126.55,126.56,126.47,126.48,17821.0,111.8991,111.9079,111.8283,111.8372,17821.0
2017-07-14 12:20:00,126.48,126.61,126.47,126.61,12521.0,111.8372,111.9521,111.8283,111.9521,12521.0
2017-07-14 12:30:00,126.62,126.65,126.58,126.64,13217.0,111.9609,111.9875,111.9256,111.9786,13217.0
2017-07-14 12:40:00,126.66,126.68,126.62,126.67,16410.0,111.9963,112.014,111.9609,112.0052,16410.0
2017-07-14 12:50:00,126.69,126.77,126.67,126.71,10903.0,112.0228,112.0936,112.0052,112.0405,10903.0
2017-07-14 13:00:00,126.71,126.73,126.65,126.65,15633.0,112.0405,112.0582,111.9875,111.9875,15633.0
2017-07-14 13:10:00,126.65,126.66,126.56,126.65,10259.0,111.9875,111.9963,111.9079,111.9875,10259.0
2017-07-14 13:20:00,126.66,126.72,126.63,126.67,11439.0,111.9963,112.0494,111.9698,112.0052,11439.0
2017-07-14 13:30:00,126.67,126.73,126.61,126.61,27925.0,112.0052,112.0582,111.9521,111.9521,27925.0
2017-07-14 13:40:00,126.6,126.7,126.56,126.7,15288.0,111.9433,112.0317,111.9079,112.0317,15288.0
2017-07-14 13:50:00,126.71,126.83,126.7,126.83,16890.0,112.0405,112.1466,112.0317,112.1466,16890.0
2017-07-14 14:00:00,126.82,126.87,126.81,126.81,18567.0,112.1378,112.182,112.129,112.129,18567.0
2017-07-14 14:10:00,126.83,126.9,126.82,126.89,15210.0,112.1466,112.2085,112.1378,112.1997,15210.0
2017-07-14 14:20:00,126.88,126.88,126.81,126.85,12647.0,112.1908,112.1908,112.129,112.1643,12647.0
2017-07-14 14:30:00,126.85,126.87,126.77,126.8,25036.0,112.1643,112.182,112.0936,112.1201,25036.0
2017-07-14 14:40:00,126.82,126.83,126.74,126.76,19627.0,112.1378,112.1466,112.0671,112.0847,19627.0
2017-07-14 14:50:00,126.76,126.78,126.7,126.74,13689.0,112.0847,112.1024,112.0317,112.0671,13689.0
2017-07-14 15:00:00,126.74,126.79,126.73,126.79,16796.0,112.0671,112.1113,112.0582,112.1113,16796.0
2017-07-14 15:10:00,126.81,126.81,126.73,126.79,21306.0,112.129,112.129,112.0582,112.1113,21306.0
2017-07-14 15:20:00,126.79,126.83,126.77,126.81,23077.0,112.1113,112.1466,112.0936,112.129,23077.0
2017-07-14 15:30:00,126.82,126.96,126.81,126.96,33718.0,112.1378,112.2616,112.129,112.2616,33718.0
2017-07-14 15:40:00,126.96,126.96,126.78,126.82,40403.0,112.2616,112.2616,112.1024,112.1378,40403.0
2017-07-14 15:50:00,126.82,126.84,126.71,126.76,191338.0,112.1378,112.1555,112.0405,112.0847,191338.0
2017-07-17 09:30:00,126.77,127.05,126.46,127.0,122773.0,112.0936,112.3412,111.8195,112.297,122773.0
2017-07-17 09:40:00,127.0,127.02,126.48,126.48,48528.0,112.297,112.3146,111.8372,111.8372,48528.0
2017-07-17 09:50:00,126.48,126.62,126.35,126.41,38517.0,111.8372,111.9609,111.7222,111.7753,38517.0
2017-07-17 10:00:00,126.42,126.5,126.22,126.36,31875.0,111.7841,111.8548,111.6073,111.731,31875.0
2017-07-17 10:10:00,126.37,126.82,126.31,126.8,36938.0,111.7399,112.1378,111.6868,112.1201,36938.0
2017-07-17 10:20:00,126.76,127.05,126.67,126.94,31064.0,112.0847,112.3412,112.0052,112.2439,31064.0
2017-07-17 10:30:00,126.94,126.99,126.72,126.74,14181.0,112.2439,112.2881,112.0494,112.0671,14181.0
2017-07-17 10:40:00,126.75,126.92,126.73,126.84,20302.0,112.0759,112.2262,112.0582,112.1555,20302.0
2017-07-17 10:50:00,126.84,126.86,126.79,126.82,35369.0,112.1555,112.1732,112.1113,112.1378,35369.0
2017-07-17 11:00:00,126.83,126.89,126.82,126.86,25335.0,112.1466,112.1997,112.1378,112.1732,25335.0
2017-07-17 11:10:00,126.86,126.91,126.84,126.87,16580.0,112.1732,112.2174,112.1555,112.182,16580.0
2017-07-17 11:20:00,126.87,126.92,126.8,126.87,21269.0,112.182,112.2262,112.1201,112.182,21269.0
2017-07-17 11:30:00,126.86,126.86,126.76,126.79,19004.0,112.1732,112.1732,112.0847,112.1113,19004.0
2017-07-17 11:40:00,126.8,126.8,126.7,126.77,13192.0,112.1201,112.1201,112.0317,112.0936,13192.0
2017-07-17 11:50:00,126.76,126.78,126.68,126.68,14553.0,112.0847,112.1024,112.014,112.014,14553.0
2017-07-17 12:00:00,126.7,126.87,126.69,126.75,23010.0,112.0317,112.182,112.0228,112.0759,23010.0
2017-07-17 12:10:00,126.76,126.78,126.64,126.65,27309.0,112.0847,112.1024,111.9786,111.9875,27309.0
2017-07-17 12:20:00,126.64,126.64,126.47,126.5,33991.0,111.9786,111.9786,111.8283,111.8548,33991.0
2017-07-17 12:30:00,126.47,126.49,126.38,126.44,19573.0,111.8283,111.846,111.7487,111.8018,19573.0
2017-07-17 12:40:00,126.44,126.48,126.39,126.48,26769.0,111.8018,111.8372,111.7576,111.8372,26769.0
2017-07-17 12:50:00,126.49,126.54,126.4,126.44,26852.0,111.846,111.8902,111.7664,111.8018,26852.0
2017-07-17 13:00:00,126.45,126.69,126.45,126.69,27260.0,111.8106,112.0228,111.8106,112.0228,27260.0
2017-07-17 13:10:00,126.68,126.83,126.68,126.82,41815.0,112.014,112.1466,112.014,112.1378,41815.0
2017-07-17 13:20:00,126.82,126.82,126.74,126.74,20894.0,112.1378,112.1378,112.0671,112.0671,20894.0
2017-07-17 13:30:00,126.74,126.76,126.69,126.76,32283.0,112.0671,112.0847,112.0228,112.0847,32283.0
2017-07-17 13:40:00,126.75,126.95,126.71,126.95,27940.0,112.0759,112.2527,112.0405,112.2527,27940.0
2017-07-17 13:50:00,126.95,126.96,126.82,126.85,29516.0,112.2527,112.2616,112.1378,112.1643,29516.0
2017-07-17 14:00:00,126.85,126.91,126.84,126.85,26344.0,112.1643,112.2174,112.1555,112.1643,26344.0
2017-07-17 14:10:00,126.85,126.85,126.74,126.75,31812.0,112.1643,112.1643,112.0671,112.0759,31812.0
2017-07-17 14:20:00,126.75,126.85,126.71,126.84,36801.0,112.0759,112.1643,112.0405,112.1555,36801.0
2017-07-17 14:30:00,126.82,126.82,126.69,126.69,27812.0,112.1378,112.1378,112.0228,112.0228,27812.0
2017-07-17 14:40:00,126.71,126.71,126.56,126.56,28283.0,112.0405,112.0405,111.9079,111.9079,28283.0
2017-07-17 14:50:00,126.58,126.58,126.42,126.43,27432.0,111.9256,111.9256,111.7841,111.7929,27432.0
2017-07-17 15:00:00,126.43,126.44,126.24,126.28,47652.0,111.7929,111.8018,111.6249,111.6603,47652.0
2017-07-17 15:10:00,126.28,126.35,126.22,126.22,32306.0,111.6603,111.7222,111.6073,111.6073,32306.0
2017-07-17 15:20:00,126.22,126.24,126.15,126.17,34575.0,111.6073,111.6249,111.5454,111.563,34575.0
2017-07-17 15:30:00,126.16,126.36,126.16,126.36,55182.0,111.5542,111.731,111.5542,111.731,55182.0
2017-07-17 15:40:00,126.35,126.43,126.34,126.39,65891.0,111.7222,111.7929,111.7134,111.7576,65891.0
2017-07-17 15:50:00,126.39,126.52,126.38,126.47,164631.0,111.7576,111.8725,111.7487,111.8283,164631.0
2017-07-18 09:30:00,126.25,126.38,125.48,125.97,76742.0,111.6338,111.7487,110.9529,111.3862,76742.0
2017-07-18 09:40:00,125.94,126.28,125.87,126.22,52099.0,111.3597,111.6603,111.2978,111.6073,52099.0
2017-07-18 09:50:00,126.22,126.38,126.21,126.32,34670.0,111.6073,111.7487,111.5984,111.6957,34670.0
2017-07-18 10:00:00,126.32,126.6,126.29,126.6,24725.0,111.6957,111.9433,111.6692,111.9433,24725.0
2017-07-18 10:10:00,126.6,126.73,126.53,126.7,38184.0,111.9433,112.0582,111.8814,112.0317,38184.0
2017-07-18 10:20:00,126.7,126.75,126.48,126.48,27955.0,112.0317,112.0759,111.8372,111.8372,27955.0
2017-07-18 10:30:00,126.5,126.59,126.35,126.4,22834.0,111.8548,111.9344,111.7222,111.7664,22834.0
2017-07-18 10:40:00,126.39,126.51,126.36,126.39,22089.0,111.7576,111.8637,111.731,111.7576,22089.0
2017-07-18 10:50:00,126.36,126.56,126.36,126.56,22958.0,111.731,111.9079,111.731,111.9079,22958.0
2017-07-18 11:00:00,126.57,126.61,126.48,126.55,23313.0,111.9167,111.9521,111.8372,111.8991,23313.0
2017-07-18 11:10:00,126.54,126.55,126.38,126.48,13352.0,111.8902,111.8991,111.7487,111.8372,13352.0
2017-07-18 11:20:00,126.48,126.67,126.4,126.63,18467.0,111.8372,112.0052,111.7664,111.9698,18467.0
2017-07-18 11:30:00,126.63,126.89,126.63,126.86,23206.0,111.9698,112.1997,111.9698,112.1732,23206.0
2017-07-18 11:40:00,126.86,126.9,126.81,126.89,17496.0,112.1732,112.2085,112.129,112.1997,17496.0
2017-07-18 11:50:00,126.89,126.99,126.89,126.97,19437.0,112.1997,112.2881,112.1997,112.2704,19437.0
2017-07-18 12:00:00,126.97,127.09,126.93,127.09,33536.0,112.2704,112.3765,112.2351,112.3765,33536.0
2017-07-18 12:10:00,127.09,127.15,127.02,127.02,12716.0,112.3765,112.4296,112.3146,112.3146,12716.0
2017-07-18 12:20:00,127.04,127.08,126.98,127.01,30506.0,112.3323,112.3677,112.2793,112.3058,30506.0
2017-07-18 12:30:00,127.04,127.07,127.0,127.03,13152.0,112.3323,112.3588,112.297,112.3235,13152.0
2017-07-18 12:40:00,127.03,127.09,127.0,127.0,19190.0,112.3235,112.3765,112.297,112.297,19190.0
2017-07-18 12:50:00,127.0,127.06,126.99,127.02,9447.0,112.297,112.35,112.2881,112.3146,9447.0
2017-07-18 13:00:00,127.03,127.05,126.98,127.03,14288.0,112.3235,112.3412,112.2793,112.3235,14288.0
2017-07-18 13:10:00,127.03,127.08,127.0,127.07,6824.0,112.3235,112.3677,112.297,112.3588,6824.0
2017-07-18 13:20:00,127.07,127.17,127.05,127.17,15190.0,112.3588,112.4473,112.3412,112.4473,15190.0
2017-07-18 13:30:00,127.16,127.18,127.11,127.16,10404.0,112.4384,112.4561,112.3942,112.4384,10404.0
2017-07-18 13:40:00,127.15,127.32,127.14,127.32,25304.0,112.4296,112.5799,112.4207,112.5799,25304.0
2017-07-18 13:50:00,127.33,127.41,127.3,127.41,25041.0,112.5887,112.6595,112.5622,112.6595,25041.0
2017-07-18 14:00:00,127.42,127.57,127.4,127.55,60373.0,112.6683,112.801,112.6506,112.7833,60373.0
2017-07-18 14:10:00,127.55,127.57,127.36,127.39,30709.0,112.7833,112.801,112.6153,112.6418,30709.0
2017-07-18 14:20:00,127.41,127.48,127.21,127.29,26799.0,112.6595,112.7214,112.4826,112.5534,26799.0
2017-07-18 14:30:00,127.28,127.28,127.11,127.23,78920.0,112.5445,112.5445,112.3942,112.5003,78920.0
2017-07-18 14:40:00,127.23,127.23,127.08,127.13,17798.0,112.5003,112.5003,112.3677,112.4119,17798.0
2017-07-18 14:50:00,127.13,127.13,127.0,127.04,20726.0,112.4119,112.4119,112.297,112.3323,20726.0
2017-07-18 15:00:00,127.03,127.16,127.0,127.15,20862.0,112.3235,112.4384,112.297,112.4296,20862.0
2017-07-18 15:10:00,127.17,127.18,127.09,127.15,21844.0,112.4473,112.4561,112.3765,112.4296,21844.0
2017-07-18 15:20:00,127.15,127.25,127.13,127.25,29691.0,112.4296,112.518,112.4119,112.518,29691.0
2017-07-18 15:30:00,127.26,127.29,127.19,127.25,74347.0,112.5269,112.5534,112.465,112.518,74347.0
2017-07-18 15:40:00,127.24,127.32,127.21,127.32,56522.0,112.5092,112.5799,112.4826,112.5799,56522.0
2017-07-18 15:50:00,127.32,127.46,127.24,127.37,125301.0,112.5799,112.7037,112.5092,112.6241,125301.0
2017-07-19 09:30:00,127.5,127.5,126.72,127.32,90494.0,112.7391,112.7391,112.0494,112.5799,90494.0
2017-07-19 09:40:00,127.32,127.33,126.77,126.79,54540.0,112.5799,112.5887,112.0936,112.1113,54540.0
2017-07-19 09:50:00,126.87,127.08,126.74,127.04,52965.0,112.182,112.3677,112.0671,112.3323,52965.0
2017-07-19 10:00:00,127.03,127.09,126.94,126.96,46982.0,112.3235,112.3765,112.2439,112.2616,46982.0
2017-07-19 10:10:00,126.95,127.31,126.91,127.31,52234.0,112.2527,112.5711,112.2174,112.5711,52234.0
2017-07-19 10:20:00,127.32,127.6,127.31,127.51,102580.0,112.5799,112.8275,112.5711,112.7479,102580.0
2017-07-19 10:30:00,127.52,127.7,127.49,127.65,50907.0,112.7568,112.9159,112.7302,112.8717,50907.0
2017-07-19 10:40:00,127.68,127.8,127.66,127.78,30999.0,112.8982,113.0043,112.8805,112.9867,30999.0
2017-07-19 10:50:00,127.78,127.8,127.63,127.68,55504.0,112.9867,113.0043,112.854,112.8982,55504.0
2017-07-19 11:00:00,127.67,127.68,127.26,127.33,55958.0,112.8894,112.8982,112.5269,112.5887,55958.0
2017-07-19 11:10:00,127.33,127.53,127.29,127.5,28345.0,112.5887,112.7656,112.5534,112.7391,28345.0
2017-07-19 11:20:00,127.53,127.59,127.44,127.45,25692.0,112.7656,112.8186,112.686,112.6949,25692.0
2017-07-19 11:30:00,127.46,127.53,127.33,127.48,31853.0,112.7037,112.7656,112.5887,112.7214,31853.0
2017-07-19 11:40:00,127.47,127.57,127.44,127.51,19780.0,112.7125,112.801,112.686,112.7479,19780.0
2017-07-19 11:50:00,127.53,127.53,127.38,127.39,26044.0,112.7656,112.7656,112.633,112.6418,26044.0
2017-07-19 12:00:00,127.42,127.53,127.4,127.48,12573.0,112.6683,112.7656,112.6506,112.7214,12573.0
2017-07-19 12:10:00,127.5,127.72,127.48,127.72,32794.0,112.7391,112.9336,112.7214,112.9336,32794.0
2017-07-19 12:20:00,127.72,127.81,127.7,127.79,17801.0,112.9336,113.0132,112.9159,112.9955,17801.0
2017-07-19 12:30:00,127.78,127.81,127.76,127.77,17475.0,112.9867,113.0132,112.969,112.9778,17475.0
2017-07-19 12:40:00,127.78,127.83,127.77,127.81,9697.0,112.9867,113.0309,112.9778,113.0132,9697.0
2017-07-19 12:50:00,127.78,127.84,127.78,127.8,15201.0,112.9867,113.0397,112.9867,113.0043,15201.0
2017-07-19 13:00:00,127.79,127.79,127.67,127.69,23048.0,112.9955,112.9955,112.8894,112.9071,23048.0
2017-07-19 13:10:00,127.7,127.82,127.69,127.78,20848.0,112.9159,113.022,112.9071,112.9867,20848.0
2017-07-19 13:20:00,127.8,127.87,127.79,127.87,15791.0,113.0043,113.0662,112.9955,113.0662,15791.0
2017-07-19 13:30:00,127.86,127.94,127.83,127.93,134179.0,113.0574,113.1281,113.0309,113.1193,134179.0
2017-07-19 13:40:00,127.92,127.92,127.73,127.79,164453.0,113.1104,113.1104,112.9424,112.9955,164453.0
2017-07-19 13:50:00,127.78,127.83,127.56,127.56,22510.0,112.9867,113.0309,112.7921,112.7921,22510.0
2017-07-19 14:00:00,127.57,127.59,127.46,127.53,28091.0,112.801,112.8186,112.7037,112.7656,28091.0
2017-07-19 14:10:00,127.54,127.59,127.47,127.55,33178.0,112.7744,112.8186,112.7125,112.7833,33178.0
2017-07-19 14:20:00,127.55,127.69,127.54,127.65,32313.0,112.7833,112.9071,112.7744,112.8717,32313.0
2017-07-19 14:30:00,127.65,127.71,127.64,127.66,29889.0,112.8717,112.9248,112.8629,112.8805,29889.0
2017-07-19 14:40:00,127.66,127.91,127.65,127.91,32762.0,112.8805,113.1016,112.8717,113.1016,32762.0
2017-07-19 14:50:00,127.92,127.93,127.79,127.82,60044.0,113.1104,113.1193,112.9955,113.022,60044.0
2017-07-19 15:00:00,127.79,127.79,127.67,127.7,25021.0,112.9955,112.9955,112.8894,112.9159,25021.0
2017-07-19 15:10:00,127.7,127.88,127.69,127.85,30275.0,112.9159,113.0751,112.9071,113.0485,30275.0
2017-07-19 15:20:00,127.85,128.0,127.82,127.99,62107.0,113.0485,113.1812,113.022,113.1723,62107.0
2017-07-19 15:30:00,127.99,128.0,127.93,127.95,86760.0,113.1723,113.1812,113.1193,113.137,86760.0
2017-07-19 15:40:00,127.95,127.95,127.72,127.75,55522.0,113.137,113.137,112.9336,112.9601,55522.0
2017-07-19 15:50:00,127.77,127.8,127.66,127.8,151454.0,112.9778,113.0043,112.8805,113.0043,151454.0
2017-07-20 09:30:00,127.85,128.23,127.65,128.01,102895.0,113.0485,113.3846,112.8717,113.19,102895.0
2017-07-20 09:40:00,128.01,128.5,127.95,128.5,43903.0,113.19,113.6233,113.137,113.6233,43903.0
2017-07-20 09:50:00,128.5,128.5,128.35,128.47,24049.0,113.6233,113.6233,113.4907,113.5968,24049.0
2017-07-20 10:00:00,128.45,128.67,128.39,128.64,28223.0,113.5791,113.7736,113.526,113.7471,28223.0
2017-07-20 10:10:00,128.65,128.72,128.39,128.5,25485.0,113.7559,113.8178,113.526,113.6233,25485.0
2017-07-20 10:20:00,128.51,128.51,128.19,128.21,37835.0,113.6321,113.6321,113.3492,113.3669,37835.0
2017-07-20 10:30:00,128.21,128.24,127.74,128.12,44594.0,113.3669,113.3934,112.9513,113.2873,44594.0
2017-07-20 10:40:00,128.13,128.37,128.09,128.37,25845.0,113.2961,113.5083,113.2608,113.5083,25845.0
2017-07-20 10:50:00,128.38,128.42,128.31,128.35,18696.0,113.5172,113.5526,113.4553,113.4907,18696.0
2017-07-20 11:00:00,128.35,128.52,128.21,128.24,29131.0,113.4907,113.641,113.3669,113.3934,29131.0
2017-07-20 11:10:00,128.23,128.28,128.1,128.22,16120.0,113.3846,113.4288,113.2696,113.3757,16120.0
2017-07-20 11:20:00,128.23,128.37,128.23,128.32,20507.0,113.3846,113.5083,113.3846,113.4641,20507.0
2017-07-20 11:30:00,128.32,128.39,128.16,128.19,15682.0,113.4641,113.526,113.3227,113.3492,15682.0
2017-07-20 11:40:00,128.17,128.26,128.17,128.26,19875.0,113.3315,113.4111,113.3315,113.4111,19875.0
2017-07-20 11:50:00,128.25,128.26,128.12,128.16,10973.0,113.4022,113.4111,113.2873,113.3227,10973.0
2017-07-20 12:00:00,128.15,128.44,128.15,128.43,16143.0,113.3138,113.5702,113.3138,113.5614,16143.0
2017-07-20 12:10:00,128.42,128.42,128.31,128.34,18932.0,113.5526,113.5526,113.4553,113.4818,18932.0
2017-07-20 12:20:00,128.35,128.45,128.35,128.37,10370.0,113.4907,113.5791,113.4907,113.5083,10370.0
2017-07-20 12:30:00,128.37,128.38,128.25,128.32,11030.0,113.5083,113.5172,113.4022,113.4641,11030.0
2017-07-20 12:40:00,128.31,128.41,128.31,128.4,13324.0,113.4553,113.5437,113.4553,113.5349,13324.0
2017-07-20 12:50:00,128.41,128.45,128.39,128.44,10719.0,113.5437,113.5791,113.526,113.5702,10719.0
2017-07-20 13:00:00,128.45,128.6,128.37,128.6,30972.0,113.5791,113.7117,113.5083,113.7117,30972.0
2017-07-20 13:10:00,128.6,128.62,128.56,128.62,12403.0,113.7117,113.7294,113.6763,113.7294,12403.0
2017-07-20 13:20:00,128.63,128.67,128.63,128.66,17620.0,113.7382,113.7736,113.7382,113.7648,17620.0
2017-07-20 13:30:00,128.66,128.67,128.55,128.58,13613.0,113.7648,113.7736,113.6675,113.694,13613.0
2017-07-20 13:40:00,128.59,128.68,128.59,128.62,15026.0,113.7029,113.7825,113.7029,113.7294,15026.0
2017-07-20 13:50:00,128.62,128.7,128.59,128.67,17913.0,113.7294,113.8001,113.7029,113.7736,17913.0
2017-07-20 14:00:00,128.67,128.71,128.65,128.69,23903.0,113.7736,113.809,113.7559,113.7913,23903.0
2017-07-20 14:10:00,128.7,128.74,128.65,128.66,19113.0,113.8001,113.8355,113.7559,113.7648,19113.0
2017-07-20 14:20:00,128.66,128.66,128.52,128.54,28811.0,113.7648,113.7648,113.641,113.6587,28811.0
2017-07-20 14:30:00,128.54,128.6,128.44,128.47,16353.0,113.6587,113.7117,113.5702,113.5968,16353.0
2017-07-20 14:40:00,128.47,128.6,128.46,128.6,20131.0,113.5968,113.7117,113.5879,113.7117,20131.0
2017-07-20 14:50:00,128.6,128.64,128.5,128.61,24027.0,113.7117,113.7471,113.6233,113.7206,24027.0
2017-07-20 15:00:00,128.63,128.75,128.62,128.72,27305.0,113.7382,113.8444,113.7294,113.8178,27305.0
2017-07-20 15:10:00,128.72,128.76,128.63,128.68,30369.0,113.8178,113.8532,113.7382,113.7825,30369.0
2017-07-20 15:20:00,128.67,128.71,128.63,128.68,29007.0,113.7736,113.809,113.7382,113.7825,29007.0
2017-07-20 15:30:00,128.69,128.75,128.6,128.61,37302.0,113.7913,113.8444,113.7117,113.7206,37302.0
2017-07-20 15:40:00,128.61,128.72,128.61,128.7,61512.0,113.7206,113.8178,113.7206,113.8001,61512.0
2017-07-20 15:50:00,128.69,128.7,128.51,128.57,166973.0,113.7913,113.8001,113.6321,113.6852,166973.0
2017-07-21 09:30:00,128.54,128.64,128.01,128.34,232237.0,113.6587,113.7471,113.19,113.4818,232237.0
2017-07-21 09:40:00,128.42,128.95,128.28,128.31,54488.0,113.5526,114.0212,113.4288,113.4553,54488.0
2017-07-21 09:50:00,128.31,128.56,128.11,128.38,35985.0,113.4553,113.6763,113.2784,113.5172,35985.0
2017-07-21 10:00:00,128.39,128.42,128.2,128.29,31770.0,113.526,113.5526,113.358,113.4376,31770.0
2017-07-21 10:10:00,128.33,128.69,128.33,128.63,71084.0,113.473,113.7913,113.473,113.7382,71084.0
2017-07-21 10:20:00,128.67,128.78,128.53,128.65,17920.0,113.7736,113.8709,113.6498,113.7559,17920.0
2017-07-21 10:30:00,128.64,128.68,128.44,128.52,36837.0,113.7471,113.7825,113.5702,113.641,36837.0
2017-07-21 10:40:00,128.52,128.72,128.47,128.71,40425.0,113.641,113.8178,113.5968,113.809,40425.0
2017-07-21 10:50:00,128.71,128.73,128.45,128.5,17444.0,113.809,113.8267,113.5791,113.6233,17444.0
2017-07-21 11:00:00,128.5,128.52,128.38,128.48,34253.0,113.6233,113.641,113.5172,113.6056,34253.0
2017-07-21 11:10:00,128.47,128.57,128.46,128.49,12346.0,113.5968,113.6852,113.5879,113.6145,12346.0
2017-07-21 11:20:00,128.5,128.6,128.47,128.6,11764.0,113.6233,113.7117,113.5968,113.7117,11764.0
2017-07-21 11:30:00,128.62,128.96,128.59,128.93,33078.0,113.7294,114.03,113.7029,114.0035,33078.0
2017-07-21 11:40:00,128.93,128.94,128.71,128.73,16902.0,114.0035,114.0124,113.809,113.8267,16902.0
2017-07-21 11:50:00,128.75,128.89,128.71,128.86,21266.0,113.8444,113.9681,113.809,113.9416,21266.0
2017-07-21 12:00:00,128.88,128.91,128.84,128.86,12546.0,113.9593,113.9858,113.9239,113.9416,12546.0
2017-07-21 12:10:00,128.86,128.88,128.8,128.84,8734.0,113.9416,113.9593,113.8886,113.9239,8734.0
2017-07-21 12:20:00,128.84,128.87,128.77,128.82,14170.0,113.9239,113.9505,113.862,113.9062,14170.0
2017-07-21 12:30:00,128.84,128.93,128.82,128.9,7943.0,113.9239,114.0035,113.9062,113.977,7943.0
2017-07-21 12:40:00,128.89,128.95,128.88,128.95,17308.0,113.9681,114.0212,113.9593,114.0212,17308.0
2017-07-21 12:50:00,128.95,128.95,128.89,128.91,12343.0,114.0212,114.0212,113.9681,113.9858,12343.0
2017-07-21 13:00:00,128.9,128.9,128.82,128.82,9987.0,113.977,113.977,113.9062,113.9062,9987.0
2017-07-21 13:10:00,128.8,128.88,128.8,128.84,26305.0,113.8886,113.9593,113.8886,113.9239,26305.0
2017-07-21 13:20:00,128.83,128.89,128.76,128.78,24193.0,113.9151,113.9681,113.8532,113.8709,24193.0
2017-07-21 13:30:00,128.78,128.79,128.69,128.69,15235.0,113.8709,113.8797,113.7913,113.7913,15235.0
2017-07-21 13:40:00,128.69,128.82,128.69,128.81,17349.0,113.7913,113.9062,113.7913,113.8974,17349.0
2017-07-21 13:50:00,128.82,128.82,128.78,128.81,17553.0,113.9062,113.9062,113.8709,113.8974,17553.0
2017-07-21 14:00:00,128.81,128.82,128.7,128.71,31590.0,113.8974,113.9062,113.8001,113.809,31590.0
2017-07-21 14:10:00,128.72,128.82,128.72,128.8,19846.0,113.8178,113.9062,113.8178,113.8886,19846.0
2017-07-21 14:20:00,128.82,128.85,128.75,128.84,20678.0,113.9062,113.9328,113.8444,113.9239,20678.0
2017-07-21 14:30:00,128.84,128.88,128.84,128.84,7491.0,113.9239,113.9593,113.9239,113.9239,7491.0
2017-07-21 14:40:00,128.84,128.85,128.79,128.82,18519.0,113.9239,113.9328,113.8797,113.9062,18519.0
2017-07-21 14:50:00,128.81,128.82,128.76,128.77,18196.0,113.8974,113.9062,113.8532,113.862,18196.0
2017-07-21 15:00:00,128.77,128.83,128.77,128.78,28630.0,113.862,113.9151,113.862,113.8709,28630.0
2017-07-21 15:10:00,128.79,128.79,128.72,128.74,30500.0,113.8797,113.8797,113.8178,113.8355,30500.0
2017-07-21 15:20:00,128.75,128.84,128.74,128.81,35381.0,113.8444,113.9239,113.8355,113.8974,35381.0
2017-07-21 15:30:00,128.81,128.83,128.8,128.81,26502.0,113.8974,113.9151,113.8886,113.8974,26502.0
2017-07-21 15:40:00,128.81,128.88,128.8,128.83,51223.0,113.8974,113.9593,113.8886,113.9151,51223.0
2017-07-21 15:50:00,128.84,128.86,128.79,128.83,131938.0,113.9239,113.9416,113.8797,113.9151,131938.0
2017-07-24 09:30:00,128.27,128.5,127.89,127.9,129208.0,113.4199,113.6233,113.0839,113.0928,129208.0
2017-07-24 09:40:00,127.92,127.97,127.68,127.93,38478.0,113.1104,113.1547,112.8982,113.1193,38478.0
2017-07-24 09:50:00,127.95,128.15,127.9,127.93,50077.0,113.137,113.3138,113.0928,113.1193,50077.0
2017-07-24 10:00:00,127.9,128.04,127.84,127.92,36191.0,113.0928,113.2166,113.0397,113.1104,36191.0
2017-07-24 10:10:00,127.94,127.94,127.75,127.85,67476.0,113.1281,113.1281,112.9601,113.0485,67476.0
2017-07-24 10:20:00,127.88,127.88,127.72,127.74,34683.0,113.0751,113.0751,112.9336,112.9513,34683.0
2017-07-24 10:30:00,127.75,127.86,127.6,127.7,38771.0,112.9601,113.0574,112.8275,112.9159,38771.0
2017-07-24 10:40:00,127.7,127.8,127.59,127.8,65397.0,112.9159,113.0043,112.8186,113.0043,65397.0
2017-07-24 10:50:00,127.81,127.85,127.77,127.81,23230.0,113.0132,113.0485,112.9778,113.0132,23230.0
2017-07-24 11:00:00,127.81,127.86,127.74,127.83,10561.0,113.0132,113.0574,112.9513,113.0309,10561.0
2017-07-24 11:10:00,127.83,127.92,127.8,127.89,27022.0,113.0309,113.1104,113.0043,113.0839,27022.0
2017-07-24 11:20:00,127.9,128.02,127.8,128.02,17522.0,113.0928,113.1989,113.0043,113.1989,17522.0
2017-07-24 11:30:00,128.0,128.16,128.0,128.07,23211.0,113.1812,113.3227,113.1812,113.2431,23211.0
2017-07-24 11:40:00,128.05,128.12,128.04,128.05,20918.0,113.2254,113.2873,113.2166,113.2254,20918.0
2017-07-24 11:50:00,128.05,128.1,128.03,128.06,7149.0,113.2254,113.2696,113.2077,113.2342,7149.0
2017-07-24 12:00:00,128.07,128.23,128.07,128.21,9385.0,113.2431,113.3846,113.2431,113.3669,9385.0
2017-07-24 12:10:00,128.2,128.23,128.19,128.2,7830.0,113.358,113.3846,113.3492,113.358,7830.0
2017-07-24 12:20:00,128.22,128.24,128.03,128.03,17120.0,113.3757,113.3934,113.2077,113.2077,17120.0
2017-07-24 12:30:00,128.05,128.13,128.04,128.06,11249.0,113.2254,113.2961,113.2166,113.2342,11249.0
2017-07-24 12:40:00,128.06,128.07,127.96,128.0,15245.0,113.2342,113.2431,113.1458,113.1812,15245.0
2017-07-24 12:50:00,127.98,128.1,127.97,128.07,6338.0,113.1635,113.2696,113.1547,113.2431,6338.0
2017-07-24 13:00:00,128.06,128.22,128.05,128.21,19032.0,113.2342,113.3757,113.2254,113.3669,19032.0
2017-07-24 13:10:00,128.23,128.28,128.18,128.24,7302.0,113.3846,113.4288,113.3403,113.3934,7302.0
2017-07-24 13:20:00,128.26,128.26,128.16,128.26,20958.0,113.4111,113.4111,113.3227,113.4111,20958.0
2017-07-24 13:30:00,128.25,128.28,128.15,128.15,6783.0,113.4022,113.4288,113.3138,113.3138,6783.0
2017-07-24 13:40:00,128.15,128.23,128.15,128.19,12687.0,113.3138,113.3846,113.3138,113.3492,12687.0
2017-07-24 13:50:00,128.2,128.21,128.17,128.21,11230.0,113.358,113.3669,113.3315,113.3669,11230.0
2017-07-24 14:00:00,128.19,128.2,128.17,128.18,11605.0,113.3492,113.358,113.3315,113.3403,11605.0
2017-07-24 14:10:00,128.18,128.38,128.14,128.37,32519.0,113.3403,113.5172,113.305,113.5083,32519.0
2017-07-24 14:20:00,128.38,128.4,128.3,128.32,20938.0,113.5172,113.5349,113.4465,113.4641,20938.0
2017-07-24 14:30:00,128.31,128.35,128.27,128.29,21790.0,113.4553,113.4907,113.4199,113.4376,21790.0
2017-07-24 14:40:00,128.28,128.32,128.22,128.23,19626.0,113.4288,113.4641,113.3757,113.3846,19626.0
2017-07-24 14:50:00,128.23,128.3,128.2,128.3,19333.0,113.3846,113.4465,113.358,113.4465,19333.0
2017-07-24 15:00:00,128.28,128.29,128.15,128.16,17786.0,113.4288,113.4376,113.3138,113.3227,17786.0
2017-07-24 15:10:00,128.16,128.25,128.14,128.25,25123.0,113.3227,113.4022,113.305,113.4022,25123.0
2017-07-24 15:20:00,128.24,128.29,128.23,128.28,34336.0,113.3934,113.4376,113.3846,113.4288,34336.0
2017-07-24 15:30:00,128.28,128.3,128.2,128.23,39229.0,113.4288,113.4465,113.358,113.3846,39229.0
2017-07-24 15:40:00,128.23,128.28,128.18,128.18,44945.0,113.3846,113.4288,113.3403,113.3403,44945.0
2017-07-24 15:50:00,128.18,128.18,127.97,128.08,154181.0,113.3403,113.3403,113.1547,113.2519,154181.0
2017-07-25 09:30:00,128.25,128.25,127.68,128.25,64018.0,113.4022,113.4022,112.8982,113.4022,64018.0
2017-07-25 09:40:00,128.29,128.55,128.22,128.47,34753.0,113.4376,113.6675,113.3757,113.5968,34753.0
2017-07-25 09:50:00,128.51,128.79,128.5,128.75,22388.0,113.6321,113.8797,113.6233,113.8444,22388.0
2017-07-25 10:00:00,128.76,128.9,128.74,128.74,36777.0,113.8532,113.977,113.8355,113.8355,36777.0
2017-07-25 10:10:00,128.77,128.95,128.7,128.91,33273.0,113.862,114.0212,113.8001,113.9858,33273.0
2017-07-25 10:20:00,128.92,129.05,128.82,128.84,82481.0,113.9947,114.1096,113.9062,113.9239,82481.0
2017-07-25 10:30:00,128.84,128.96,128.66,128.66,32945.0,113.9239,114.03,113.7648,113.7648,32945.0
2017-07-25 10:40:00,128.69,128.88,128.59,128.88,17471.0,113.7913,113.9593,113.7029,113.9593,17471.0
2017-07-25 10:50:00,128.87,128.93,128.82,128.87,16507.0,113.9505,114.0035,113.9062,113.9505,16507.0
2017-07-25 11:00:00,128.88,128.9,128.74,128.78,34832.0,113.9593,113.977,113.8355,113.8709,34832.0
2017-07-25 11:10:00,128.78,128.87,128.65,128.69,37628.0,113.8709,113.9505,113.7559,113.7913,37628.0
2017-07-25 11:20:00,128.69,128.71,128.46,128.52,37440.0,113.7913,113.809,113.5879,113.641,37440.0
2017-07-25 11:30:00,128.52,128.86,128.36,128.86,44153.0,113.641,113.9416,113.4995,113.9416,44153.0
2017-07-25 11:40:00,128.89,128.97,128.81,128.96,28179.0,113.9681,114.0389,113.8974,114.03,28179.0
2017-07-25 11:50:00,128.96,129.1,128.95,129.07,17539.0,114.03,114.1538,114.0212,114.1273,17539.0
2017-07-25 12:00:00,129.03,129.24,129.03,129.24,29899.0,114.0919,114.2776,114.0919,114.2776,29899.0
2017-07-25 12:10:00,129.24,129.24,129.14,129.2,13465.0,114.2776,114.2776,114.1892,114.2423,13465.0
2017-07-25 12:20:00,129.2,129.27,129.15,129.27,14591.0,114.2423,114.3042,114.198,114.3042,14591.0
2017-07-25 12:30:00,129.25,129.3,129.2,129.27,20664.0,114.2865,114.3307,114.2423,114.3042,20664.0
2017-07-25 12:40:00,129.27,129.31,129.14,129.16,24243.0,114.3042,114.3395,114.1892,114.2069,24243.0
2017-07-25 12:50:00,129.17,129.18,129.05,129.09,15636.0,114.2157,114.2246,114.1096,114.145,15636.0
2017-07-25 13:00:00,129.11,129.14,129.05,129.14,12564.0,114.1627,114.1892,114.1096,114.1892,12564.0
2017-07-25 13:10:00,129.13,129.15,129.02,129.07,19982.0,114.1804,114.198,114.0831,114.1273,19982.0
2017-07-25 13:20:00,129.06,129.07,128.95,129.01,14289.0,114.1185,114.1273,114.0212,114.0743,14289.0
2017-07-25 13:30:00,129.0,129.02,128.9,128.95,16747.0,114.0654,114.0831,113.977,114.0212,16747.0
2017-07-25 13:40:00,128.95,129.04,128.9,129.04,17072.0,114.0212,114.1008,113.977,114.1008,17072.0
2017-07-25 13:50:00,129.04,129.04,128.94,128.94,14286.0,114.1008,114.1008,114.0124,114.0124,14286.0
2017-07-25 14:00:00,128.93,129.0,128.88,129.0,12733.0,114.0035,114.0654,113.9593,114.0654,12733.0
2017-07-25 14:10:00,129.0,129.07,128.94,128.96,20485.0,114.0654,114.1273,114.0124,114.03,20485.0
2017-07-25 14:20:00,128.97,129.04,128.95,128.95,25304.0,114.0389,114.1008,114.0212,114.0212,25304.0
2017-07-25 14:30:00,128.96,128.97,128.85,128.88,21684.0,114.03,114.0389,113.9328,113.9593,21684.0
2017-07-25 14:40:00,128.88,128.91,128.76,128.81,19245.0,113.9593,113.9858,113.8532,113.8974,19245.0
2017-07-25 14:50:00,128.83,128.9,128.81,128.87,25378.0,113.9151,113.977,113.8974,113.9505,25378.0
2017-07-25 15:00:00,128.86,128.86,128.69,128.78,29458.0,113.9416,113.9416,113.7913,113.8709,29458.0
2017-07-25 15:10:00,128.79,128.84,128.74,128.75,33687.0,113.8797,113.9239,113.8355,113.8444,33687.0
2017-07-25 15:20:00,128.75,128.83,128.66,128.78,30420.0,113.8444,113.9151,113.7648,113.8709,30420.0
2017-07-25 15:30:00,128.79,128.86,128.79,128.84,42744.0,113.8797,113.9416,113.8797,113.9239,42744.0
2017-07-25 15:40:00,128.84,128.99,128.84,128.94,56912.0,113.9239,114.0566,113.9239,114.0124,56912.0
2017-07-25 15:50:00,128.93,129.03,128.87,128.93,107851.0,114.0035,114.0919,113.9505,114.0035,107851.0
2017-07-26 09:30:00,129.0,129.45,128.73,129.14,100389.0,114.0654,114.4633,113.8267,114.1892,100389.0
2017-07-26 09:40:00,129.16,129.29,129.04,129.13,48590.0,114.2069,114.3218,114.1008,114.1804,48590.0
2017-07-26 09:50:00,129.12,129.22,129.05,129.14,21936.0,114.1715,114.2599,114.1096,114.1892,21936.0
2017-07-26 10:00:00,129.19,129.19,129.0,129.03,48019.0,114.2334,114.2334,114.0654,114.0919,48019.0
2017-07-26 10:10:00,129.03,129.18,128.96,129.13,59821.0,114.0919,114.2246,114.03,114.1804,59821.0
2017-07-26 10:20:00,129.15,129.17,129.06,129.1,33926.0,114.198,114.2157,114.1185,114.1538,33926.0
2017-07-26 10:30:00,129.07,129.15,129.04,129.11,19836.0,114.1273,114.198,114.1008,114.1627,19836.0
2017-07-26 10:40:00,129.12,129.12,129.04,129.08,21653.0,114.1715,114.1715,114.1008,114.1361,21653.0
2017-07-26 10:50:00,129.11,129.28,129.11,129.25,20594.0,114.1627,114.313,114.1627,114.2865,20594.0
2017-07-26 11:00:00,129.27,129.43,129.27,129.43,15468.0,114.3042,114.4456,114.3042,114.4456,15468.0
2017-07-26 11:10:00,129.41,129.61,129.41,129.5,87347.0,114.4279,114.6048,114.4279,114.5075,87347.0
2017-07-26 11:20:00,129.49,129.49,129.37,129.45,50750.0,114.4987,114.4987,114.3926,114.4633,50750.0
2017-07-26 11:30:00,129.45,129.53,129.39,129.5,20503.0,114.4633,114.5341,114.4103,114.5075,20503.0
2017-07-26 11:40:00,129.51,129.54,129.38,129.4,19457.0,114.5164,114.5429,114.4014,114.4191,19457.0
2017-07-26 11:50:00,129.42,129.42,129.22,129.24,10359.0,114.4368,114.4368,114.2599,114.2776,10359.0
2017-07-26 12:00:00,129.25,129.31,129.24,129.27,12404.0,114.2865,114.3395,114.2776,114.3042,12404.0
2017-07-26 12:10:00,129.26,129.29,129.22,129.22,16512.0,114.2953,114.3218,114.2599,114.2599,16512.0
2017-07-26 12:20:00,129.22,129.22,129.15,129.2,13744.0,114.2599,114.2599,114.198,114.2423,13744.0
2017-07-26 12:30:00,129.23,129.32,129.22,129.3,13258.0,114.2688,114.3484,114.2599,114.3307,13258.0
2017-07-26 12:40:00,129.3,129.34,129.28,129.29,12117.0,114.3307,114.366,114.313,114.3218,12117.0
2017-07-26 12:50:00,129.31,129.32,129.26,129.3,13059.0,114.3395,114.3484,114.2953,114.3307,13059.0
2017-07-26 13:00:00,129.3,129.38,129.28,129.38,16691.0,114.3307,114.4014,114.313,114.4014,16691.0
2017-07-26 13:10:00,129.4,129.42,129.37,129.42,7999.0,114.4191,114.4368,114.3926,114.4368,7999.0
2017-07-26 13:20:00,129.41,129.42,129.33,129.34,45938.0,114.4279,114.4368,114.3572,114.366,45938.0
2017-07-26 13:30:00,129.34,129.39,129.34,129.38,4492.0,114.366,114.4103,114.366,114.4014,4492.0
2017-07-26 13:40:00,129.4,129.41,129.37,129.4,12227.0,114.4191,114.4279,114.3926,114.4191,12227.0
2017-07-26 13:50:00,129.4,129.41,129.29,129.31,10581.0,114.4191,114.4279,114.3218,114.3395,10581.0
2017-07-26 14:00:00,129.29,129.33,129.08,129.31,20496.0,114.3218,114.3572,114.1361,114.3395,20496.0
2017-07-26 14:10:00,129.31,129.41,129.26,129.41,11520.0,114.3395,114.4279,114.2953,114.4279,11520.0
2017-07-26 14:20:00,129.4,129.43,129.33,129.42,14778.0,114.4191,114.4456,114.3572,114.4368,14778.0
2017-07-26 14:30:00,129.41,129.41,129.3,129.39,9684.0,114.4279,114.4279,114.3307,114.4103,9684.0
2017-07-26 14:40:00,129.39,129.41,129.31,129.4,11275.0,114.4103,114.4279,114.3395,114.4191,11275.0
2017-07-26 14:50:00,129.41,129.41,129.31,129.38,10229.0,114.4279,114.4279,114.3395,114.4014,10229.0
2017-07-26 15:00:00,129.38,129.45,129.33,129.41,22507.0,114.4014,114.4633,114.3572,114.4279,22507.0
2017-07-26 15:10:00,129.41,129.47,129.38,129.46,18326.0,114.4279,114.481,114.4014,114.4722,18326.0
2017-07-26 15:20:00,129.46,129.5,129.41,129.46,27557.0,114.4722,114.5075,114.4279,114.4722,27557.0
2017-07-26 15:30:00,129.46,129.47,129.36,129.41,46791.0,114.4722,114.481,114.3837,114.4279,46791.0
2017-07-26 15:40:00,129.41,129.45,129.22,129.22,64271.0,114.4279,114.4633,114.2599,114.2599,64271.0
2017-07-26 15:50:00,129.22,129.51,129.22,129.51,107028.0,114.2599,114.5164,114.2599,114.5164,107028.0
2017-07-27 09:30:00,129.7,129.7,129.05,129.57,56838.0,114.6844,114.6844,114.1096,114.5694,56838.0
2017-07-27 09:40:00,129.55,129.6,129.36,129.42,28766.0,114.5517,114.5959,114.3837,114.4368,28766.0
2017-07-27 09:50:00,129.38,129.42,128.8,128.9,47051.0,114.4014,114.4368,113.8886,113.977,47051.0
2017-07-27 10:00:00,128.9,129.03,128.73,129.03,61856.0,113.977,114.0919,113.8267,114.0919,61856.0
2017-07-27 10:10:00,129.03,129.03,128.71,128.76,28406.0,114.0919,114.0919,113.809,113.8532,28406.0
2017-07-27 10:20:00,128.75,128.91,128.74,128.81,38579.0,113.8444,113.9858,113.8355,113.8974,38579.0
2017-07-27 10:30:00,128.81,128.81,128.45,128.49,73419.0,113.8974,113.8974,113.5791,113.6145,73419.0
2017-07-27 10:40:00,128.5,128.7,128.32,128.32,43735.0,113.6233,113.8001,113.4641,113.4641,43735.0
2017-07-27 10:50:00,128.32,128.32,127.89,127.96,61950.0,113.4641,113.4641,113.0839,113.1458,61950.0
2017-07-27 11:00:00,127.99,128.23,127.87,128.18,39953.0,113.1723,113.3846,113.0662,113.3403,39953.0
2017-07-27 11:10:00,128.19,128.46,128.18,128.37,19135.0,113.3492,113.5879,113.3403,113.5083,19135.0
2017-07-27 11:20:00,128.36,128.44,128.25,128.25,17866.0,113.4995,113.5702,113.4022,113.4022,17866.0
2017-07-27 11:30:00,128.27,128.4,128.26,128.34,13321.0,113.4199,113.5349,113.4111,113.4818,13321.0
2017-07-27 11:40:00,128.38,128.51,128.36,128.46,10875.0,113.5172,113.6321,113.4995,113.5879,10875.0
2017-07-27 11:50:00,128.44,128.56,128.44,128.45,12614.0,113.5702,113.6763,113.5702,113.5791,12614.0
2017-07-27 12:00:00,128.48,128.64,128.47,128.61,20407.0,113.6056,113.7471,113.5968,113.7206,20407.0
2017-07-27 12:10:00,128.62,128.64,128.44,128.52,17819.0,113.7294,113.7471,113.5702,113.641,17819.0
2017-07-27 12:20:00,128.52,128.58,128.43,128.45,14009.0,113.641,113.694,113.5614,113.5791,14009.0
2017-07-27 12:30:00,128.42,128.43,128.19,128.27,12811.0,113.5526,113.5614,113.3492,113.4199,12811.0
2017-07-27 12:40:00,128.28,128.47,128.22,128.3,25740.0,113.4288,113.5968,113.3757,113.4465,25740.0
2017-07-27 12:50:00,128.33,128.39,127.91,128.06,30267.0,113.473,113.526,113.1016,113.2342,30267.0
2017-07-27 13:00:00,128.07,128.11,127.88,127.9,15781.0,113.2431,113.2784,113.0751,113.0928,15781.0
2017-07-27 13:10:00,127.91,128.08,127.8,127.95,20489.0,113.1016,113.2519,113.0043,113.137,20489.0
2017-07-27 13:20:00,127.94,127.94,127.51,127.68,23824.0,113.1281,113.1281,112.7479,112.8982,23824.0
2017-07-27 13:30:00,127.67,127.73,127.42,127.47,36508.0,112.8894,112.9424,112.6683,112.7125,36508.0
2017-07-27 13:40:00,127.48,127.95,127.47,127.86,33156.0,112.7214,113.137,112.7125,113.0574,33156.0
2017-07-27 13:50:00,127.88,127.88,127.61,127.71,22971.0,113.0751,113.0751,112.8363,112.9248,22971.0
2017-07-27 14:00:00,127.7,127.9,127.68,127.87,48216.0,112.9159,113.0928,112.8982,113.0662,48216.0
2017-07-27 14:10:00,127.86,127.95,127.7,127.8,41470.0,113.0574,113.137,112.9159,113.0043,41470.0
2017-07-27 14:20:00,127.8,127.8,127.47,127.59,37829.0,113.0043,113.0043,112.7125,112.8186,37829.0
2017-07-27 14:30:00,127.6,127.65,127.46,127.57,50079.0,112.8275,112.8717,112.7037,112.801,50079.0
2017-07-27 14:40:00,127.58,127.58,127.42,127.5,29438.0,112.8098,112.8098,112.6683,112.7391,29438.0
2017-07-27 14:50:00,127.53,127.65,127.49,127.63,47764.0,112.7656,112.8717,112.7302,112.854,47764.0
2017-07-27 15:00:00,127.63,127.71,127.5,127.67,40991.0,112.854,112.9248,112.7391,112.8894,40991.0
2017-07-27 15:10:00,127.64,127.79,127.62,127.63,38506.0,112.8629,112.9955,112.8452,112.854,38506.0
2017-07-27 15:20:00,127.64,127.82,127.58,127.81,51689.0,112.8629,113.022,112.8098,113.0132,51689.0
2017-07-27 15:30:00,127.79,127.99,127.74,127.92,59228.0,112.9955,113.1723,112.9513,113.1104,59228.0
2017-07-27 15:40:00,127.91,127.91,127.76,127.81,86426.0,113.1016,113.1016,112.969,113.0132,86426.0
2017-07-27 15:50:00,127.82,128.17,127.78,128.15,146177.0,113.022,113.3315,112.9867,113.3138,146177.0
2017-07-28 09:30:00,127.98,128.16,127.31,127.96,49684.0,113.1635,113.3227,112.5711,113.1458,49684.0
2017-07-28 09:40:00,127.98,127.99,127.8,127.85,12501.0,113.1635,113.1723,113.0043,113.0485,12501.0
2017-07-28 09:50:00,127.84,127.95,127.55,127.65,15341.0,113.0397,113.137,112.7833,112.8717,15341.0
2017-07-28 10:00:00,127.71,127.76,127.42,127.56,24469.0,112.9248,112.969,112.6683,112.7921,24469.0
2017-07-28 10:10:00,127.62,127.74,127.59,127.62,12832.0,112.8452,112.9513,112.8186,112.8452,12832.0
2017-07-28 10:20:00,127.63,127.76,127.54,127.76,22271.0,112.854,112.969,112.7744,112.969,22271.0
2017-07-28 10:30:00,127.73,127.92,127.69,127.9,19503.0,112.9424,113.1104,112.9071,113.0928,19503.0
2017-07-28 10:40:00,127.86,128.1,127.85,128.01,15682.0,113.0574,113.2696,113.0485,113.19,15682.0
2017-07-28 10:50:00,128.02,128.03,127.77,127.85,12196.0,113.1989,113.2077,112.9778,113.0485,12196.0
2017-07-28 11:00:00,127.86,127.97,127.76,127.85,26650.0,113.0574,113.1547,112.969,113.0485,26650.0
2017-07-28 11:10:00,127.83,127.98,127.83,127.94,25459.0,113.0309,113.1635,113.0309,113.1281,25459.0
2017-07-28 11:20:00,127.94,127.98,127.74,127.77,20467.0,113.1281,113.1635,112.9513,112.9778,20467.0
2017-07-28 11:30:00,127.78,127.9,127.76,127.83,17062.0,112.9867,113.0928,112.969,113.0309,17062.0
2017-07-28 11:40:00,127.85,127.89,127.77,127.84,13583.0,113.0485,113.0839,112.9778,113.0397,13583.0
2017-07-28 11:50:00,127.84,127.86,127.78,127.82,13952.0,113.0397,113.0574,112.9867,113.022,13952.0
2017-07-28 12:00:00,127.84,128.05,127.83,128.02,7584.0,113.0397,113.2254,113.0309,113.1989,7584.0
2017-07-28 12:10:00,128.03,128.17,128.02,128.17,9846.0,113.2077,113.3315,113.1989,113.3315,9846.0
2017-07-28 12:20:00,128.17,128.23,128.17,128.19,12211.0,113.3315,113.3846,113.3315,113.3492,12211.0
2017-07-28 12:30:00,128.19,128.24,128.15,128.18,9565.0,113.3492,113.3934,113.3138,113.3403,9565.0
2017-07-28 12:40:00,128.19,128.21,128.06,128.2,11746.0,113.3492,113.3669,113.2342,113.358,11746.0
2017-07-28 12:50:00,128.2,128.2,128.08,128.08,10809.0,113.358,113.358,113.2519,113.2519,10809.0
2017-07-28 13:00:00,128.13,128.19,128.12,128.19,5635.0,113.2961,113.3492,113.2873,113.3492,5635.0
2017-07-28 13:10:00,128.21,128.34,128.2,128.29,10975.0,113.3669,113.4818,113.358,113.4376,10975.0
2017-07-28 13:20:00,128.31,128.38,128.28,128.36,8915.0,113.4553,113.5172,113.4288,113.4995,8915.0
2017-07-28 13:30:00,128.36,128.37,128.25,128.25,7054.0,113.4995,113.5083,113.4022,113.4022,7054.0
2017-07-28 13:40:00,128.24,128.29,128.17,128.22,12494.0,113.3934,113.4376,113.3315,113.3757,12494.0
2017-07-28 13:50:00,128.21,128.3,128.21,128.26,5134.0,113.3669,113.4465,113.3669,113.4111,5134.0
2017-07-28 14:00:00,128.25,128.31,128.24,128.28,7535.0,113.4022,113.4553,113.3934,113.4288,7535.0
2017-07-28 14:10:00,128.29,128.43,128.28,128.41,34992.0,113.4376,113.5614,113.4288,113.5437,34992.0
2017-07-28 14:20:00,128.44,128.46,128.36,128.38,12588.0,113.5702,113.5879,113.4995,113.5172,12588.0
2017-07-28 14:30:00,128.38,128.45,128.37,128.42,6303.0,113.5172,113.5791,113.5083,113.5526,6303.0
2017-07-28 14:40:00,128.42,128.43,128.3,128.33,7896.0,113.5526,113.5614,113.4465,113.473,7896.0
2017-07-28 14:50:00,128.34,128.4,128.3,128.39,14410.0,113.4818,113.5349,113.4465,113.526,14410.0
2017-07-28 15:00:00,128.4,128.46,128.37,128.38,8865.0,113.5349,113.5879,113.5083,113.5172,8865.0
2017-07-28 15:10:00,128.37,128.39,128.29,128.32,18852.0,113.5083,113.526,113.4376,113.4641,18852.0
2017-07-28 15:20:00,128.32,128.35,128.27,128.3,13108.0,113.4641,113.4907,113.4199,113.4465,13108.0
2017-07-28 15:30:00,128.3,128.34,128.29,128.33,22604.0,113.4465,113.4818,113.4376,113.473,22604.0
2017-07-28 15:40:00,128.34,128.48,128.34,128.42,30297.0,113.4818,113.6056,113.4818,113.5526,30297.0
2017-07-28 15:50:00,128.44,128.53,128.39,128.4,94758.0,113.5702,113.6498,113.526,113.5349,94758.0
2017-07-31 09:30:00,128.5,129.08,128.19,128.96,63664.0,113.6233,114.1361,113.3492,114.03,63664.0
2017-07-31 09:40:00,128.97,129.03,128.6,128.69,25778.0,114.0389,114.0919,113.7117,113.7913,25778.0
2017-07-31 09:50:00,128.71,128.86,128.69,128.72,13046.0,113.809,113.9416,113.7913,113.8178,13046.0
2017-07-31 10:00:00,128.71,128.74,128.48,128.69,23854.0,113.809,113.8355,113.6056,113.7913,23854.0
2017-07-31 10:10:00,128.74,128.91,128.69,128.88,9567.0,113.8355,113.9858,113.7913,113.9593,9567.0
2017-07-31 10:20:00,128.87,128.99,128.86,128.91,10516.0,113.9505,114.0566,113.9416,113.9858,10516.0
2017-07-31 10:30:00,128.9,129.0,128.85,128.94,11891.0,113.977,114.0654,113.9328,114.0124,11891.0
2017-07-31 10:40:00,129.0,129.04,128.88,128.94,16257.0,114.0654,114.1008,113.9593,114.0124,16257.0
2017-07-31 10:50:00,128.93,128.97,128.74,128.88,38554.0,114.0035,114.0389,113.8355,113.9593,38554.0
2017-07-31 11:00:00,128.9,128.95,128.73,128.78,32008.0,113.977,114.0212,113.8267,113.8709,32008.0
2017-07-31 11:10:00,128.73,128.88,128.73,128.87,13216.0,113.8267,113.9593,113.8267,113.9505,13216.0
2017-07-31 11:20:00,128.87,129.0,128.83,128.99,10697.0,113.9505,114.0654,113.9151,114.0566,10697.0
2017-07-31 11:30:00,128.99,129.09,128.95,128.97,14881.0,114.0566,114.145,114.0212,114.0389,14881.0
2017-07-31 11:40:00,128.97,129.06,128.97,128.99,11978.0,114.0389,114.1185,114.0389,114.0566,11978.0
2017-07-31 11:50:00,128.97,128.97,128.91,128.92,12740.0,114.0389,114.0389,113.9858,113.9947,12740.0
2017-07-31 12:00:00,128.9,128.94,128.79,128.88,18086.0,113.977,114.0124,113.8797,113.9593,18086.0
2017-07-31 12:10:00,128.88,129.03,128.85,129.01,12531.0,113.9593,114.0919,113.9328,114.0743,12531.0
2017-07-31 12:20:00,128.99,128.99,128.89,128.97,17202.0,114.0566,114.0566,113.9681,114.0389,17202.0
2017-07-31 12:30:00,128.97,128.98,128.82,128.88,37319.0,114.0389,114.0477,113.9062,113.9593,37319.0
2017-07-31 12:40:00,128.88,128.9,128.77,128.77,13666.0,113.9593,113.977,113.862,113.862,13666.0
2017-07-31 12:50:00,128.75,128.83,128.73,128.81,10333.0,113.8444,113.9151,113.8267,113.8974,10333.0
2017-07-31 13:00:00,128.8,128.85,128.73,128.75,24932.0,113.8886,113.9328,113.8267,113.8444,24932.0
2017-07-31 13:10:00,128.76,128.87,128.72,128.84,14180.0,113.8532,113.9505,113.8178,113.9239,14180.0
2017-07-31 13:20:00,128.87,128.93,128.82,128.91,8226.0,113.9505,114.0035,113.9062,113.9858,8226.0
2017-07-31 13:30:00,128.93,128.94,128.87,128.88,16934.0,114.0035,114.0124,113.9505,113.9593,16934.0
2017-07-31 13:40:00,128.87,128.9,128.83,128.89,7551.0,113.9505,113.977,113.9151,113.9681,7551.0
2017-07-31 13:50:00,128.88,128.95,128.85,128.87,28227.0,113.9593,114.0212,113.9328,113.9505,28227.0
2017-07-31 14:00:00,128.87,128.94,128.83,128.92,21786.0,113.9505,114.0124,113.9151,113.9947,21786.0
2017-07-31 14:10:00,128.93,129.13,128.91,129.12,21828.0,114.0035,114.1804,113.9858,114.1715,21828.0
2017-07-31 14:20:00,129.12,129.16,129.01,129.06,19528.0,114.1715,114.2069,114.0743,114.1185,19528.0
2017-07-31 14:30:00,129.05,129.13,129.02,129.03,16984.0,114.1096,114.1804,114.0831,114.0919,16984.0
2017-07-31 14:40:00,129.06,129.09,129.03,129.08,25082.0,114.1185,114.145,114.0919,114.1361,25082.0
2017-07-31 14:50:00,129.07,129.1,129.02,129.03,10716.0,114.1273,114.1538,114.0831,114.0919,10716.0
2017-07-31 15:00:00,129.03,129.03,128.88,128.94,28737.0,114.0919,114.0919,113.9593,114.0124,28737.0
2017-07-31 15:10:00,128.95,129.1,128.95,129.06,37623.0,114.0212,114.1538,114.0212,114.1185,37623.0
2017-07-31 15:20:00,129.06,129.14,129.03,129.08,48889.0,114.1185,114.1892,114.0919,114.1361,48889.0
2017-07-31 15:30:00,129.08,129.09,128.97,128.97,27849.0,114.1361,114.145,114.0389,114.0389,27849.0
2017-07-31 15:40:00,128.97,128.98,128.89,128.91,44187.0,114.0389,114.0477,113.9681,113.9858,44187.0
2017-07-31 15:50:00,128.9,128.95,128.79,128.85,150842.0,113.977,114.0212,113.8797,113.9328,150842.0
2017-08-01 09:30:00,129.1,129.34,128.98,129.13,552395.0,114.1538,114.366,114.0477,114.1804,552395.0
2017-08-01 09:40:00,129.12,129.55,129.1,129.42,384215.0,114.1715,114.5517,114.1538,114.4368,384215.0
2017-08-01 09:50:00,129.39,129.4,129.04,129.1,268230.0,114.4103,114.4191,114.1008,114.1538,268230.0
2017-08-01 10:00:00,129.1,129.25,129.08,129.23,47789.0,114.1538,114.2865,114.1361,114.2688,47789.0
2017-08-01 10:10:00,129.25,129.61,129.24,129.6,52373.0,114.2865,114.6048,114.2776,114.5959,52373.0
2017-08-01 10:20:00,129.59,129.61,129.32,129.43,48584.0,114.5871,114.6048,114.3484,114.4456,48584.0
2017-08-01 10:30:00,129.43,129.44,129.11,129.15,14692.0,114.4456,114.4545,114.1627,114.198,14692.0
2017-08-01 10:40:00,129.15,129.2,129.02,129.07,28554.0,114.198,114.2423,114.0831,114.1273,28554.0
2017-08-01 10:50:00,129.11,129.25,128.95,128.99,382501.0,114.1627,114.2865,114.0212,114.0566,382501.0
2017-08-01 11:00:00,128.99,129.29,128.99,129.26,32840.0,114.0566,114.3218,114.0566,114.2953,32840.0
2017-08-01 11:10:00,129.29,129.32,129.03,129.06,24439.0,114.3218,114.3484,114.0919,114.1185,24439.0
2017-08-01 11:20:00,129.08,129.3,129.07,129.27,26445.0,114.1361,114.3307,114.1273,114.3042,26445.0
2017-08-01 11:30:00,129.33,129.41,129.27,129.39,16107.0,114.3572,114.4279,114.3042,114.4103,16107.0
2017-08-01 11:40:00,129.41,129.41,129.26,129.36,31180.0,114.4279,114.4279,114.2953,114.3837,31180.0
2017-08-01 11:50:00,129.34,129.49,129.3,129.45,24004.0,114.366,114.4987,114.3307,114.4633,24004.0
2017-08-01 12:00:00,129.46,129.55,129.45,129.55,21760.0,114.4722,114.5517,114.4633,114.5517,21760.0
2017-08-01 12:10:00,129.57,129.73,129.52,129.73,474305.0,114.5694,114.7109,114.5252,114.7109,474305.0
2017-08-01 12:20:00,129.7,129.74,129.36,129.68,42147.0,114.6844,114.7197,114.3837,114.6667,42147.0
2017-08-01 12:30:00,129.65,129.68,129.58,129.63,19725.0,114.6402,114.6667,114.5783,114.6225,19725.0
2017-08-01 12:40:00,129.65,129.65,129.55,129.62,19354.0,114.6402,114.6402,114.5517,114.6136,19354.0
2017-08-01 12:50:00,129.63,129.74,129.6,129.73,20888.0,114.6225,114.7197,114.5959,114.7109,20888.0
2017-08-01 13:00:00,129.71,129.78,129.59,129.65,22258.0,114.6932,114.7551,114.5871,114.6402,22258.0
2017-08-01 13:10:00,129.67,129.77,129.64,129.76,24262.0,114.6578,114.7463,114.6313,114.7374,24262.0
2017-08-01 13:20:00,129.77,129.89,129.76,129.8,32279.0,114.7463,114.8524,114.7374,114.7728,32279.0
2017-08-01 13:30:00,129.79,129.82,129.74,129.75,14221.0,114.7639,114.7905,114.7197,114.7286,14221.0
2017-08-01 13:40:00,129.75,129.89,129.74,129.8,36861.0,114.7286,114.8524,114.7197,114.7728,36861.0
2017-08-01 13:50:00,129.8,129.81,129.56,129.6,23434.0,114.7728,114.7816,114.5606,114.5959,23434.0
2017-08-01 14:00:00,129.61,129.79,129.59,129.6,26620.0,114.6048,114.7639,114.5871,114.5959,26620.0
2017-08-01 14:10:00,129.6,129.65,129.6,129.64,9549.0,114.5959,114.6402,114.5959,114.6313,9549.0
2017-08-01 14:20:00,129.63,129.76,129.59,129.69,18802.0,114.6225,114.7374,114.5871,114.6755,18802.0
2017-08-01 14:30:00,129.69,129.7,129.59,129.62,20485.0,114.6755,114.6844,114.5871,114.6136,20485.0
2017-08-01 14:40:00,129.61,129.64,129.54,129.54,11857.0,114.6048,114.6313,114.5429,114.5429,11857.0
2017-08-01 14:50:00,129.55,129.69,129.53,129.65,14970.0,114.5517,114.6755,114.5341,114.6402,14970.0
2017-08-01 15:00:00,129.64,129.68,129.62,129.64,11841.0,114.6313,114.6667,114.6136,114.6313,11841.0
2017-08-01 15:10:00,129.62,129.73,129.62,129.73,21951.0,114.6136,114.7109,114.6136,114.7109,21951.0
2017-08-01 15:20:00,129.72,129.78,129.61,129.69,24133.0,114.7021,114.7551,114.6048,114.6755,24133.0
2017-08-01 15:30:00,129.68,129.71,129.65,129.71,21031.0,114.6667,114.6932,114.6402,114.6932,21031.0
2017-08-01 15:40:00,129.72,129.73,129.6,129.63,42892.0,114.7021,114.7109,114.5959,114.6225,42892.0
2017-08-01 15:50:00,129.63,129.88,129.57,129.87,130386.0,114.6225,114.8435,114.5694,114.8347,130386.0
2017-08-02 09:30:00,129.7,129.84,129.45,129.63,62443.0,114.6844,114.8082,114.4633,114.6225,62443.0
2017-08-02 09:40:00,129.61,129.68,129.24,129.24,14959.0,114.6048,114.6667,114.2776,114.2776,14959.0
2017-08-02 09:50:00,129.25,129.57,129.25,129.44,20741.0,114.2865,114.5694,114.2865,114.4545,20741.0
2017-08-02 10:00:00,129.45,129.5,129.3,129.48,11616.0,114.4633,114.5075,114.3307,114.4898,11616.0
2017-08-02 10:10:00,129.49,129.62,129.2,129.23,22973.0,114.4987,114.6136,114.2423,114.2688,22973.0
2017-08-02 10:20:00,129.17,129.17,128.81,128.93,30358.0,114.2157,114.2157,113.8974,114.0035,30358.0
2017-08-02 10:30:00,128.94,129.19,128.94,129.16,9103.0,114.0124,114.2334,114.0124,114.2069,9103.0
2017-08-02 10:40:00,129.18,129.18,128.91,129.0,18573.0,114.2246,114.2246,113.9858,114.0654,18573.0
2017-08-02 10:50:00,129.0,129.05,128.82,128.91,32971.0,114.0654,114.1096,113.9062,113.9858,32971.0
2017-08-02 11:00:00,128.95,129.03,128.68,128.73,28287.0,114.0212,114.0919,113.7825,113.8267,28287.0
2017-08-02 11:10:00,128.74,128.78,128.53,128.59,19351.0,113.8355,113.8709,113.6498,113.7029,19351.0
2017-08-02 11:20:00,128.58,128.68,128.57,128.66,17474.0,113.694,113.7825,113.6852,113.7648,17474.0
2017-08-02 11:30:00,128.64,128.74,128.59,128.72,9206.0,113.7471,113.8355,113.7029,113.8178,9206.0
2017-08-02 11:40:00,128.72,128.81,128.7,128.8,12021.0,113.8178,113.8974,113.8001,113.8886,12021.0
2017-08-02 11:50:00,128.79,128.88,128.79,128.81,13988.0,113.8797,113.9593,113.8797,113.8974,13988.0
2017-08-02 12:00:00,128.79,128.82,128.6,128.6,14266.0,113.8797,113.9062,113.7117,113.7117,14266.0
2017-08-02 12:10:00,128.6,128.75,128.58,128.72,9114.0,113.7117,113.8444,113.694,113.8178,9114.0
2017-08-02 12:20:00,128.74,128.74,128.59,128.63,8816.0,113.8355,113.8355,113.7029,113.7382,8816.0
2017-08-02 12:30:00,128.62,128.64,128.53,128.61,10902.0,113.7294,113.7471,113.6498,113.7206,10902.0
2017-08-02 12:40:00,128.6,128.66,128.57,128.6,10062.0,113.7117,113.7648,113.6852,113.7117,10062.0
2017-08-02 12:50:00,128.58,128.63,128.54,128.63,7161.0,113.694,113.7382,113.6587,113.7382,7161.0
2017-08-02 13:00:00,128.63,128.63,128.55,128.62,16874.0,113.7382,113.7382,113.6675,113.7294,16874.0
2017-08-02 13:10:00,128.61,128.7,128.6,128.62,10295.0,113.7206,113.8001,113.7117,113.7294,10295.0
2017-08-02 13:20:00,128.61,128.76,128.61,128.73,13614.0,113.7206,113.8532,113.7206,113.8267,13614.0
2017-08-02 13:30:00,128.72,128.85,128.72,128.82,10997.0,113.8178,113.9328,113.8178,113.9062,10997.0
2017-08-02 13:40:00,128.82,128.91,128.78,128.83,12350.0,113.9062,113.9858,113.8709,113.9151,12350.0
2017-08-02 13:50:00,128.8,128.9,128.79,128.89,11466.0,113.8886,113.977,113.8797,113.9681,11466.0
2017-08-02 14:00:00,128.89,128.92,128.77,128.8,12264.0,113.9681,113.9947,113.862,113.8886,12264.0
2017-08-02 14:10:00,128.79,128.82,128.76,128.77,11977.0,113.8797,113.9062,113.8532,113.862,11977.0
2017-08-02 14:20:00,128.76,128.77,128.62,128.65,15491.0,113.8532,113.862,113.7294,113.7559,15491.0
2017-08-02 14:30:00,128.65,128.81,128.64,128.77,18156.0,113.7559,113.8974,113.7471,113.862,18156.0
2017-08-02 14:40:00,128.79,128.8,128.69,128.7,9919.0,113.8797,113.8886,113.7913,113.8001,9919.0
2017-08-02 14:50:00,128.7,128.75,128.69,128.73,13971.0,113.8001,113.8444,113.7913,113.8267,13971.0
2017-08-02 15:00:00,128.73,128.85,128.72,128.78,18593.0,113.8267,113.9328,113.8178,113.8709,18593.0
2017-08-02 15:10:00,128.79,128.82,128.73,128.75,19267.0,113.8797,113.9062,113.8267,113.8444,19267.0
2017-08-02 15:20:00,128.75,128.77,128.66,128.71,21732.0,113.8444,113.862,113.7648,113.809,21732.0
2017-08-02 15:30:00,128.69,128.73,128.61,128.67,28409.0,113.7913,113.8267,113.7206,113.7736,28409.0
2017-08-02 15:40:00,128.68,128.69,128.57,128.6,42142.0,113.7825,113.7913,113.6852,113.7117,42142.0
2017-08-02 15:50:00,128.59,128.71,128.53,128.61,141914.0,113.7029,113.809,113.6498,113.7206,141914.0
2017-08-03 09:30:00,129.22,129.77,127.99,129.66,269434.0,114.2599,114.7463,113.1723,114.649,269434.0
2017-08-03 09:40:00,129.64,129.76,129.22,129.44,60409.0,114.6313,114.7374,114.2599,114.4545,60409.0
2017-08-03 09:50:00,129.35,129.41,128.86,129.11,129834.0,114.3749,114.4279,113.9416,114.1627,129834.0
2017-08-03 10:00:00,129.12,129.61,129.12,129.56,26785.0,114.1715,114.6048,114.1715,114.5606,26785.0
2017-08-03 10:10:00,129.55,129.64,129.3,129.59,89169.0,114.5517,114.6313,114.3307,114.5871,89169.0
2017-08-03 10:20:00,129.59,129.7,129.45,129.47,60852.0,114.5871,114.6844,114.4633,114.481,60852.0
2017-08-03 10:30:00,129.5,129.52,129.22,129.31,44974.0,114.5075,114.5252,114.2599,114.3395,44974.0
2017-08-03 10:40:00,129.33,129.46,129.23,129.39,71252.0,114.3572,114.4722,114.2688,114.4103,71252.0
2017-08-03 10:50:00,129.37,129.74,129.37,129.71,30918.0,114.3926,114.7197,114.3926,114.6932,30918.0
2017-08-03 11:00:00,129.65,129.75,129.64,129.66,17291.0,114.6402,114.7286,114.6313,114.649,17291.0
2017-08-03 11:10:00,129.66,129.75,129.47,129.64,88566.0,114.649,114.7286,114.481,114.6313,88566.0
2017-08-03 11:20:00,129.67,129.68,129.48,129.5,27227.0,114.6578,114.6667,114.4898,114.5075,27227.0
2017-08-03 11:30:00,129.5,129.63,129.5,129.55,28214.0,114.5075,114.6225,114.5075,114.5517,28214.0
2017-08-03 11:40:00,129.56,129.57,129.48,129.54,29236.0,114.5606,114.5694,114.4898,114.5429,29236.0
2017-08-03 11:50:00,129.55,129.66,129.53,129.61,23752.0,114.5517,114.649,114.5341,114.6048,23752.0
2017-08-03 12:00:00,129.61,129.74,129.61,129.71,13053.0,114.6048,114.7197,114.6048,114.6932,13053.0
2017-08-03 12:10:00,129.69,129.86,129.68,129.84,19590.0,114.6755,114.8258,114.6667,114.8082,19590.0
2017-08-03 12:20:00,129.86,129.94,129.84,129.9,24235.0,114.8258,114.8966,114.8082,114.8612,24235.0
2017-08-03 12:30:00,129.91,129.93,129.87,129.87,10499.0,114.8701,114.8877,114.8347,114.8347,10499.0
2017-08-03 12:40:00,129.89,129.9,129.82,129.88,19891.0,114.8524,114.8612,114.7905,114.8435,19891.0
2017-08-03 12:50:00,129.88,129.9,129.82,129.85,33431.0,114.8435,114.8612,114.7905,114.817,33431.0
2017-08-03 13:00:00,129.86,129.86,129.8,129.84,19633.0,114.8258,114.8258,114.7728,114.8082,19633.0
2017-08-03 13:10:00,129.83,129.86,129.78,129.81,34227.0,114.7993,114.8258,114.7551,114.7816,34227.0
2017-08-03 13:20:00,129.81,129.83,129.71,129.72,21419.0,114.7816,114.7993,114.6932,114.7021,21419.0
2017-08-03 13:30:00,129.71,129.75,129.63,129.73,34989.0,114.6932,114.7286,114.6225,114.7109,34989.0
2017-08-03 13:40:00,129.74,129.81,129.73,129.78,17846.0,114.7197,114.7816,114.7109,114.7551,17846.0
2017-08-03 13:50:00,129.79,129.93,129.78,129.83,43573.0,114.7639,114.8877,114.7551,114.7993,43573.0
2017-08-03 14:00:00,129.84,129.91,129.8,129.83,75350.0,114.8082,114.8701,114.7728,114.7993,75350.0
2017-08-03 14:10:00,129.83,129.94,129.82,129.91,107888.0,114.7993,114.8966,114.7905,114.8701,107888.0
2017-08-03 14:20:00,129.92,129.94,129.87,129.92,22034.0,114.8789,114.8966,114.8347,114.8789,22034.0
2017-08-03 14:30:00,129.93,130.24,129.92,130.22,221280.0,114.8877,115.1619,114.8789,115.1442,221280.0
2017-08-03 14:40:00,130.22,130.28,130.13,130.15,45356.0,115.1442,115.1972,115.0646,115.0823,45356.0
2017-08-03 14:50:00,130.14,130.15,130.02,130.03,31967.0,115.0734,115.0823,114.9673,114.9762,31967.0
2017-08-03 15:00:00,130.03,130.1,129.99,129.99,45629.0,114.9762,115.0381,114.9408,114.9408,45629.0
2017-08-03 15:10:00,129.99,130.08,129.93,129.94,70180.0,114.9408,115.0204,114.8877,114.8966,70180.0
2017-08-03 15:20:00,129.95,130.05,129.93,129.96,38294.0,114.9054,114.9938,114.8877,114.9143,38294.0
2017-08-03 15:30:00,129.96,129.96,129.72,129.81,56688.0,114.9143,114.9143,114.7021,114.7816,56688.0
2017-08-03 15:40:00,129.8,129.91,129.77,129.84,69684.0,114.7728,114.8701,114.7463,114.8082,69684.0
2017-08-03 15:50:00,129.84,130.01,129.77,129.97,221805.0,114.8082,114.9585,114.7463,114.9231,221805.0
2017-08-04 09:30:00,130.06,130.19,129.54,129.78,48995.0,115.0027,115.1176,114.5429,114.7551,48995.0
2017-08-04 09:40:00,129.77,129.92,129.66,129.83,17842.0,114.7463,114.8789,114.649,114.7993,17842.0
2017-08-04 09:50:00,129.83,130.02,129.62,129.65,23033.0,114.7993,114.9673,114.6136,114.6402,23033.0
2017-08-04 10:00:00,129.59,129.96,129.59,129.89,28875.0,114.5871,114.9143,114.5871,114.8524,28875.0
2017-08-04 10:10:00,129.89,130.1,129.88,130.09,19566.0,114.8524,115.0381,114.8435,115.0292,19566.0
2017-08-04 10:20:00,130.09,130.2,130.06,130.14,30870.0,115.0292,115.1265,115.0027,115.0734,30870.0
2017-08-04 10:30:00,130.14,130.19,130.05,130.05,16441.0,115.0734,115.1176,114.9938,114.9938,16441.0
2017-08-04 10:40:00,130.06,130.07,129.99,130.05,9453.0,115.0027,115.0115,114.9408,114.9938,9453.0
2017-08-04 10:50:00,130.05,130.09,129.87,129.97,20444.0,114.9938,115.0292,114.8347,114.9231,20444.0
2017-08-04 11:00:00,129.98,130.09,129.94,129.94,15938.0,114.932,115.0292,114.8966,114.8966,15938.0
2017-08-04 11:10:00,129.98,130.13,129.98,130.06,25628.0,114.932,115.0646,114.932,115.0027,25628.0
2017-08-04 11:20:00,130.08,130.2,130.02,130.08,41453.0,115.0204,115.1265,114.9673,115.0204,41453.0
2017-08-04 11:30:00,130.05,130.24,130.03,130.24,100682.0,114.9938,115.1619,114.9762,115.1619,100682.0
2017-08-04 11:40:00,130.24,130.28,130.1,130.15,13561.0,115.1619,115.1972,115.0381,115.0823,13561.0
2017-08-04 11:50:00,130.11,130.21,130.08,130.21,8141.0,115.0469,115.1353,115.0204,115.1353,8141.0
2017-08-04 12:00:00,130.21,130.28,130.18,130.23,16251.0,115.1353,115.1972,115.1088,115.153,16251.0
2017-08-04 12:10:00,130.24,130.26,130.17,130.22,8358.0,115.1619,115.1795,115.1,115.1442,8358.0
2017-08-04 12:20:00,130.2,130.25,130.18,130.25,7592.0,115.1265,115.1707,115.1088,115.1707,7592.0
2017-08-04 12:30:00,130.25,130.3,130.23,130.24,8875.0,115.1707,115.2149,115.153,115.1619,8875.0
2017-08-04 12:40:00,130.26,130.3,130.22,130.24,7933.0,115.1795,115.2149,115.1442,115.1619,7933.0
2017-08-04 12:50:00,130.25,130.27,130.21,130.25,16180.0,115.1707,115.1884,115.1353,115.1707,16180.0
2017-08-04 13:00:00,130.27,130.31,130.23,130.31,10664.0,115.1884,115.2237,115.153,115.2237,10664.0
2017-08-04 13:10:00,130.27,130.39,130.27,130.36,11524.0,115.1884,115.2945,115.1884,115.268,11524.0
2017-08-04 13:20:00,130.32,130.42,130.32,130.37,10590.0,115.2326,115.321,115.2326,115.2768,10590.0
2017-08-04 13:30:00,130.4,130.48,130.39,130.48,13922.0,115.3033,115.3741,115.2945,115.3741,13922.0
2017-08-04 13:40:00,130.47,130.56,130.45,130.53,21685.0,115.3652,115.4448,115.3475,115.4183,21685.0
2017-08-04 13:50:00,130.54,130.54,130.48,130.49,23880.0,115.4271,115.4271,115.3741,115.3829,23880.0
2017-08-04 14:00:00,130.5,130.63,130.48,130.63,14201.0,115.3918,115.5067,115.3741,115.5067,14201.0
2017-08-04 14:10:00,130.62,130.67,130.6,130.66,38230.0,115.4979,115.5421,115.4802,115.5332,38230.0
2017-08-04 14:20:00,130.65,130.67,130.5,130.54,16144.0,115.5244,115.5421,115.3918,115.4271,16144.0
2017-08-04 14:30:00,130.52,130.55,130.49,130.54,14626.0,115.4094,115.436,115.3829,115.4271,14626.0
2017-08-04 14:40:00,130.55,130.59,130.39,130.42,57538.0,115.436,115.4713,115.2945,115.321,57538.0
2017-08-04 14:50:00,130.4,130.47,130.32,130.41,15602.0,115.3033,115.3652,115.2326,115.3122,15602.0
2017-08-04 15:00:00,130.4,130.5,130.39,130.47,14930.0,115.3033,115.3918,115.2945,115.3652,14930.0
2017-08-04 15:10:00,130.48,130.5,130.41,130.43,11086.0,115.3741,115.3918,115.3122,115.3299,11086.0
2017-08-04 15:20:00,130.42,130.46,130.39,130.42,14133.0,115.321,115.3564,115.2945,115.321,14133.0
2017-08-04 15:30:00,130.42,130.42,130.2,130.22,20459.0,115.321,115.321,115.1265,115.1442,20459.0
2017-08-04 15:40:00,130.21,130.25,130.1,130.11,26268.0,115.1353,115.1707,115.0381,115.0469,26268.0
2017-08-04 15:50:00,130.11,130.18,130.08,130.15,134916.0,115.0469,115.1088,115.0204,115.0823,134916.0
2017-08-07 09:30:00,129.83,130.35,129.78,129.96,92483.0,114.7993,115.2591,114.7551,114.9143,92483.0
2017-08-07 09:40:00,129.96,130.06,129.89,130.04,18038.0,114.9143,115.0027,114.8524,114.985,18038.0
2017-08-07 09:50:00,130.02,130.08,130.0,130.08,10212.0,114.9673,115.0204,114.9496,115.0204,10212.0
2017-08-07 10:00:00,130.06,130.06,129.82,129.88,23668.0,115.0027,115.0027,114.7905,114.8435,23668.0
2017-08-07 10:10:00,129.91,129.99,129.66,129.66,27716.0,114.8701,114.9408,114.649,114.649,27716.0
2017-08-07 10:20:00,129.67,129.79,129.65,129.65,16349.0,114.6578,114.7639,114.6402,114.6402,16349.0
2017-08-07 10:30:00,129.65,129.68,129.56,129.58,11556.0,114.6402,114.6667,114.5606,114.5783,11556.0
2017-08-07 10:40:00,129.56,129.63,129.52,129.56,12589.0,114.5606,114.6225,114.5252,114.5606,12589.0
2017-08-07 10:50:00,129.56,129.77,129.56,129.72,7756.0,114.5606,114.7463,114.5606,114.7021,7756.0
2017-08-07 11:00:00,129.71,129.73,129.56,129.6,18453.0,114.6932,114.7109,114.5606,114.5959,18453.0
2017-08-07 11:10:00,129.61,129.7,129.58,129.62,15308.0,114.6048,114.6844,114.5783,114.6136,15308.0
2017-08-07 11:20:00,129.61,129.66,129.47,129.64,28836.0,114.6048,114.649,114.481,114.6313,28836.0
2017-08-07 11:30:00,129.62,129.73,129.59,129.63,16927.0,114.6136,114.7109,114.5871,114.6225,16927.0
2017-08-07 11:40:00,129.65,129.73,129.6,129.6,7009.0,114.6402,114.7109,114.5959,114.5959,7009.0
2017-08-07 11:50:00,129.6,129.63,129.5,129.55,12834.0,114.5959,114.6225,114.5075,114.5517,12834.0
2017-08-07 12:00:00,129.57,129.63,129.5,129.54,10350.0,114.5694,114.6225,114.5075,114.5429,10350.0
2017-08-07 12:10:00,129.57,129.59,129.5,129.5,8554.0,114.5694,114.5871,114.5075,114.5075,8554.0
2017-08-07 12:20:00,129.51,129.53,129.49,129.53,7959.0,114.5164,114.5341,114.4987,114.5341,7959.0
2017-08-07 12:30:00,129.52,129.62,129.5,129.62,4151.0,114.5252,114.6136,114.5075,114.6136,4151.0
2017-08-07 12:40:00,129.6,129.6,129.52,129.54,8827.0,114.5959,114.5959,114.5252,114.5429,8827.0
2017-08-07 12:50:00,129.52,129.54,129.47,129.5,7449.0,114.5252,114.5429,114.481,114.5075,7449.0
2017-08-07 13:00:00,129.5,129.55,129.48,129.5,8224.0,114.5075,114.5517,114.4898,114.5075,8224.0
2017-08-07 13:10:00,129.5,129.51,129.42,129.42,8050.0,114.5075,114.5164,114.4368,114.4368,8050.0
2017-08-07 13:20:00,129.41,129.46,129.4,129.44,6600.0,114.4279,114.4722,114.4191,114.4545,6600.0
2017-08-07 13:30:00,129.46,129.46,129.38,129.43,12166.0,114.4722,114.4722,114.4014,114.4456,12166.0
2017-08-07 13:40:00,129.44,129.53,129.42,129.5,9353.0,114.4545,114.5341,114.4368,114.5075,9353.0
2017-08-07 13:50:00,129.5,129.56,129.49,129.55,6721.0,114.5075,114.5606,114.4987,114.5517,6721.0
2017-08-07 14:00:00,129.55,129.61,129.53,129.58,9347.0,114.5517,114.6048,114.5341,114.5783,9347.0
2017-08-07 14:10:00,129.59,129.63,129.58,129.61,4380.0,114.5871,114.6225,114.5783,114.6048,4380.0
2017-08-07 14:20:00,129.61,129.64,129.59,129.59,10264.0,114.6048,114.6313,114.5871,114.5871,10264.0
2017-08-07 14:30:00,129.6,129.68,129.6,129.68,12671.0,114.5959,114.6667,114.5959,114.6667,12671.0
2017-08-07 14:40:00,129.67,129.7,129.63,129.68,10866.0,114.6578,114.6844,114.6225,114.6667,10866.0
2017-08-07 14:50:00,129.68,129.68,129.55,129.55,5049.0,114.6667,114.6667,114.5517,114.5517,5049.0
2017-08-07 15:00:00,129.55,129.71,129.52,129.69,11033.0,114.5517,114.6932,114.5252,114.6755,11033.0
2017-08-07 15:10:00,129.69,129.7,129.62,129.64,18195.0,114.6755,114.6844,114.6136,114.6313,18195.0
2017-08-07 15:20:00,129.67,129.69,129.58,129.66,11883.0,114.6578,114.6755,114.5783,114.649,11883.0
2017-08-07 15:30:00,129.66,129.68,129.58,129.59,18252.0,114.649,114.6667,114.5783,114.5871,18252.0
2017-08-07 15:40:00,129.58,129.64,129.56,129.62,24194.0,114.5783,114.6313,114.5606,114.6136,24194.0
2017-08-07 15:50:00,129.64,129.68,129.59,129.61,66618.0,114.6313,114.6667,114.5871,114.6048,66618.0
2017-08-08 09:30:00,129.32,129.89,129.22,129.65,42310.0,114.3484,114.8524,114.2599,114.6402,42310.0
2017-08-08 09:40:00,129.68,129.73,129.4,129.48,12515.0,114.6667,114.7109,114.4191,114.4898,12515.0
2017-08-08 09:50:00,129.49,129.54,129.32,129.38,12226.0,114.4987,114.5429,114.3484,114.4014,12226.0
2017-08-08 10:00:00,129.36,129.61,129.3,129.54,8703.0,114.3837,114.6048,114.3307,114.5429,8703.0
2017-08-08 10:10:00,129.53,129.73,129.45,129.69,12408.0,114.5341,114.7109,114.4633,114.6755,12408.0
2017-08-08 10:20:00,129.69,129.77,129.52,129.52,22717.0,114.6755,114.7463,114.5252,114.5252,22717.0
2017-08-08 10:30:00,129.56,129.64,129.51,129.58,16634.0,114.5606,114.6313,114.5164,114.5783,16634.0
2017-08-08 10:40:00,129.59,129.72,129.55,129.62,11726.0,114.5871,114.7021,114.5517,114.6136,11726.0
2017-08-08 10:50:00,129.61,129.69,129.54,129.62,25519.0,114.6048,114.6755,114.5429,114.6136,25519.0
2017-08-08 11:00:00,129.59,129.67,129.57,129.64,21469.0,114.5871,114.6578,114.5694,114.6313,21469.0
2017-08-08 11:10:00,129.64,129.69,129.56,129.63,9888.0,114.6313,114.6755,114.5606,114.6225,9888.0
2017-08-08 11:20:00,129.62,129.71,129.53,129.69,11268.0,114.6136,114.6932,114.5341,114.6755,11268.0
2017-08-08 11:30:00,129.7,129.77,129.65,129.66,7454.0,114.6844,114.7463,114.6402,114.649,7454.0
2017-08-08 11:40:00,129.69,129.79,129.69,129.74,8802.0,114.6755,114.7639,114.6755,114.7197,8802.0
2017-08-08 11:50:00,129.71,129.81,129.66,129.7,18109.0,114.6932,114.7816,114.649,114.6844,18109.0
2017-08-08 12:00:00,129.68,129.72,129.64,129.71,18245.0,114.6667,114.7021,114.6313,114.6932,18245.0
2017-08-08 12:10:00,129.72,129.73,129.62,129.65,13565.0,114.7021,114.7109,114.6136,114.6402,13565.0
2017-08-08 12:20:00,129.67,129.8,129.62,129.75,16431.0,114.6578,114.7728,114.6136,114.7286,16431.0
2017-08-08 12:30:00,129.75,129.77,129.7,129.7,5367.0,114.7286,114.7463,114.6844,114.6844,5367.0
2017-08-08 12:40:00,129.72,129.75,129.65,129.65,5339.0,114.7021,114.7286,114.6402,114.6402,5339.0
2017-08-08 12:50:00,129.65,129.69,129.63,129.63,4326.0,114.6402,114.6755,114.6225,114.6225,4326.0
2017-08-08 13:00:00,129.62,129.68,129.55,129.68,7742.0,114.6136,114.6667,114.5517,114.6667,7742.0
2017-08-08 13:10:00,129.68,129.69,129.64,129.68,3715.0,114.6667,114.6755,114.6313,114.6667,3715.0
2017-08-08 13:20:00,129.68,129.69,129.5,129.5,34030.0,114.6667,114.6755,114.5075,114.5075,34030.0
2017-08-08 13:30:00,129.5,129.64,129.48,129.64,7449.0,114.5075,114.6313,114.4898,114.6313,7449.0
2017-08-08 13:40:00,129.63,129.7,129.63,129.7,7260.0,114.6225,114.6844,114.6225,114.6844,7260.0
2017-08-08 13:50:00,129.7,129.74,129.66,129.71,18465.0,114.6844,114.7197,114.649,114.6932,18465.0
2017-08-08 14:00:00,129.7,129.74,129.58,129.61,10266.0,114.6844,114.7197,114.5783,114.6048,10266.0
2017-08-08 14:10:00,129.58,129.59,129.54,129.55,6939.0,114.5783,114.5871,114.5429,114.5517,6939.0
2017-08-08 14:20:00,129.54,129.62,129.52,129.57,9018.0,114.5429,114.6136,114.5252,114.5694,9018.0
2017-08-08 14:30:00,129.57,129.63,129.57,129.58,6784.0,114.5694,114.6225,114.5694,114.5783,6784.0
2017-08-08 14:40:00,129.56,129.57,129.48,129.55,10107.0,114.5606,114.5694,114.4898,114.5517,10107.0
2017-08-08 14:50:00,129.55,129.65,129.52,129.53,23513.0,114.5517,114.6402,114.5252,114.5341,23513.0
2017-08-08 15:00:00,129.57,129.6,129.51,129.58,11013.0,114.5694,114.5959,114.5164,114.5783,11013.0
2017-08-08 15:10:00,129.57,129.6,129.15,129.27,54595.0,114.5694,114.5959,114.198,114.3042,54595.0
2017-08-08 15:20:00,129.31,129.41,129.26,129.3,14501.0,114.3395,114.4279,114.2953,114.3307,14501.0
2017-08-08 15:30:00,129.3,129.35,129.07,129.16,20676.0,114.3307,114.3749,114.1273,114.2069,20676.0
2017-08-08 15:40:00,129.18,129.2,129.03,129.03,33221.0,114.2246,114.2423,114.0919,114.0919,33221.0
2017-08-08 15:50:00,129.03,129.14,128.94,129.14,66589.0,114.0919,114.1892,114.0124,114.1892,66589.0
2017-08-09 09:30:00,129.01,129.54,128.92,129.44,60935.0,114.0743,114.5429,113.9947,114.4545,60935.0
2017-08-09 09:40:00,129.42,129.78,129.31,129.47,80476.0,114.4368,114.7551,114.3395,114.481,80476.0
2017-08-09 09:50:00,129.53,129.66,129.3,129.5,13102.0,114.5341,114.649,114.3307,114.5075,13102.0
2017-08-09 10:00:00,129.54,129.55,129.34,129.46,13883.0,114.5429,114.5517,114.366,114.4722,13883.0
2017-08-09 10:10:00,129.48,129.48,129.2,129.23,20380.0,114.4898,114.4898,114.2423,114.2688,20380.0
2017-08-09 10:20:00,129.23,129.43,129.23,129.37,10364.0,114.2688,114.4456,114.2688,114.3926,10364.0
2017-08-09 10:30:00,129.35,129.54,129.35,129.54,17210.0,114.3749,114.5429,114.3749,114.5429,17210.0
2017-08-09 10:40:00,129.56,129.59,129.44,129.51,20900.0,114.5606,114.5871,114.4545,114.5164,20900.0
2017-08-09 10:50:00,129.52,129.65,129.51,129.62,11363.0,114.5252,114.6402,114.5164,114.6136,11363.0
2017-08-09 11:00:00,129.61,129.61,129.5,129.5,9377.0,114.6048,114.6048,114.5075,114.5075,9377.0
2017-08-09 11:10:00,129.48,129.51,129.26,129.4,12346.0,114.4898,114.5164,114.2953,114.4191,12346.0
2017-08-09 11:20:00,129.4,129.51,129.38,129.43,10822.0,114.4191,114.5164,114.4014,114.4456,10822.0
2017-08-09 11:30:00,129.43,129.5,129.41,129.45,13414.0,114.4456,114.5075,114.4279,114.4633,13414.0
2017-08-09 11:40:00,129.45,129.49,129.35,129.39,10521.0,114.4633,114.4987,114.3749,114.4103,10521.0
2017-08-09 11:50:00,129.38,129.6,129.33,129.56,25332.0,114.4014,114.5959,114.3572,114.5606,25332.0
2017-08-09 12:00:00,129.61,129.64,129.5,129.53,10554.0,114.6048,114.6313,114.5075,114.5341,10554.0
2017-08-09 12:10:00,129.53,129.56,129.38,129.47,12502.0,114.5341,114.5606,114.4014,114.481,12502.0
2017-08-09 12:20:00,129.45,129.52,129.43,129.46,11155.0,114.4633,114.5252,114.4456,114.4722,11155.0
2017-08-09 12:30:00,129.44,129.57,129.42,129.42,40704.0,114.4545,114.5694,114.4368,114.4368,40704.0
2017-08-09 12:40:00,129.41,129.52,129.4,129.45,12989.0,114.4279,114.5252,114.4191,114.4633,12989.0
2017-08-09 12:50:00,129.42,129.43,129.29,129.31,8644.0,114.4368,114.4456,114.3218,114.3395,8644.0
2017-08-09 13:00:00,129.32,129.41,129.3,129.39,5655.0,114.3484,114.4279,114.3307,114.4103,5655.0
2017-08-09 13:10:00,129.39,129.43,129.31,129.33,12081.0,114.4103,114.4456,114.3395,114.3572,12081.0
2017-08-09 13:20:00,129.33,129.35,129.3,129.32,11602.0,114.3572,114.3749,114.3307,114.3484,11602.0
2017-08-09 13:30:00,129.35,129.36,129.27,129.27,16515.0,114.3749,114.3837,114.3042,114.3042,16515.0
2017-08-09 13:40:00,129.28,129.52,129.27,129.5,42109.0,114.313,114.5252,114.3042,114.5075,42109.0
2017-08-09 13:50:00,129.52,129.52,129.29,129.31,66219.0,114.5252,114.5252,114.3218,114.3395,66219.0
2017-08-09 14:00:00,129.28,129.38,129.25,129.35,8941.0,114.313,114.4014,114.2865,114.3749,8941.0
2017-08-09 14:10:00,129.34,129.34,129.21,129.24,10526.0,114.366,114.366,114.2511,114.2776,10526.0
2017-08-09 14:20:00,129.22,129.25,129.18,129.22,11266.0,114.2599,114.2865,114.2246,114.2599,11266.0
2017-08-09 14:30:00,129.24,129.29,129.18,129.23,13531.0,114.2776,114.3218,114.2246,114.2688,13531.0
2017-08-09 14:40:00,129.22,129.26,129.2,129.25,9481.0,114.2599,114.2953,114.2423,114.2865,9481.0
2017-08-09 14:50:00,129.24,129.33,129.22,129.25,49356.0,114.2776,114.3572,114.2599,114.2865,49356.0
2017-08-09 15:00:00,129.25,129.3,129.23,129.23,43363.0,114.2865,114.3307,114.2688,114.2688,43363.0
2017-08-09 15:10:00,129.26,129.4,129.24,129.39,19112.0,114.2953,114.4191,114.2776,114.4103,19112.0
2017-08-09 15:20:00,129.38,129.49,129.35,129.47,17891.0,114.4014,114.4987,114.3749,114.481,17891.0
2017-08-09 15:30:00,129.5,129.5,129.39,129.46,17631.0,114.5075,114.5075,114.4103,114.4722,17631.0
2017-08-09 15:40:00,129.49,129.57,129.46,129.54,36145.0,114.4987,114.5694,114.4722,114.5429,36145.0
2017-08-09 15:50:00,129.55,129.64,129.51,129.61,70267.0,114.5517,114.6313,114.5164,114.6048,70267.0
2017-08-10 09:30:00,129.22,129.78,128.93,129.66,150758.0,114.2599,114.7551,114.0035,114.649,150758.0
2017-08-10 09:40:00,129.61,129.67,129.07,129.09,19910.0,114.6048,114.6578,114.1273,114.145,19910.0
2017-08-10 09:50:00,129.13,129.27,129.04,129.18,47845.0,114.1804,114.3042,114.1008,114.2246,47845.0
2017-08-10 10:00:00,129.19,129.22,128.8,129.06,32132.0,114.2334,114.2599,113.8886,114.1185,32132.0
2017-08-10 10:10:00,129.06,129.18,128.88,128.99,40760.0,114.1185,114.2246,113.9593,114.0566,40760.0
2017-08-10 10:20:00,128.99,129.14,128.94,129.12,17438.0,114.0566,114.1892,114.0124,114.1715,17438.0
2017-08-10 10:30:00,129.16,129.58,129.16,129.55,31998.0,114.2069,114.5783,114.2069,114.5517,31998.0
2017-08-10 10:40:00,129.57,129.57,129.32,129.35,43357.0,114.5694,114.5694,114.3484,114.3749,43357.0
2017-08-10 10:50:00,129.38,129.55,129.35,129.44,20839.0,114.4014,114.5517,114.3749,114.4545,20839.0
2017-08-10 11:00:00,129.44,129.44,129.19,129.43,23834.0,114.4545,114.4545,114.2334,114.4456,23834.0
2017-08-10 11:10:00,129.42,129.48,129.29,129.34,21886.0,114.4368,114.4898,114.3218,114.366,21886.0
2017-08-10 11:20:00,129.34,129.34,129.09,129.3,18806.0,114.366,114.366,114.145,114.3307,18806.0
2017-08-10 11:30:00,129.3,129.44,129.23,129.4,15865.0,114.3307,114.4545,114.2688,114.4191,15865.0
2017-08-10 11:40:00,129.43,129.43,129.21,129.23,6710.0,114.4456,114.4456,114.2511,114.2688,6710.0
2017-08-10 11:50:00,129.21,129.34,129.16,129.28,19871.0,114.2511,114.366,114.2069,114.313,19871.0
2017-08-10 12:00:00,129.28,129.43,129.19,129.43,11856.0,114.313,114.4456,114.2334,114.4456,11856.0
2017-08-10 12:10:00,129.41,129.44,129.21,129.27,7151.0,114.4279,114.4545,114.2511,114.3042,7151.0
2017-08-10 12:20:00,129.25,129.32,129.12,129.24,6383.0,114.2865,114.3484,114.1715,114.2776,6383.0
2017-08-10 12:30:00,129.24,129.29,129.09,129.16,10341.0,114.2776,114.3218,114.145,114.2069,10341.0
2017-08-10 12:40:00,129.13,129.29,129.12,129.18,27841.0,114.1804,114.3218,114.1715,114.2246,27841.0
2017-08-10 12:50:00,129.16,129.24,128.89,128.96,46840.0,114.2069,114.2776,113.9681,114.03,46840.0
2017-08-10 13:00:00,128.95,129.3,128.95,129.28,34052.0,114.0212,114.3307,114.0212,114.313,34052.0
2017-08-10 13:10:00,129.3,129.35,129.17,129.28,14196.0,114.3307,114.3749,114.2157,114.313,14196.0
2017-08-10 13:20:00,129.28,129.38,129.27,129.38,9728.0,114.313,114.4014,114.3042,114.4014,9728.0
2017-08-10 13:30:00,129.36,129.42,129.29,129.39,9948.0,114.3837,114.4368,114.3218,114.4103,9948.0
2017-08-10 13:40:00,129.37,129.48,129.34,129.36,11348.0,114.3926,114.4898,114.366,114.3837,11348.0
2017-08-10 13:50:00,129.36,129.42,129.27,129.31,13754.0,114.3837,114.4368,114.3042,114.3395,13754.0
2017-08-10 14:00:00,129.3,129.32,129.23,129.26,15949.0,114.3307,114.3484,114.2688,114.2953,15949.0
2017-08-10 14:10:00,129.23,129.58,129.23,129.58,13700.0,114.2688,114.5783,114.2688,114.5783,13700.0
2017-08-10 14:20:00,129.59,129.65,129.49,129.52,22926.0,114.5871,114.6402,114.4987,114.5252,22926.0
2017-08-10 14:30:00,129.52,129.66,129.34,129.45,51460.0,114.5252,114.649,114.366,114.4633,51460.0
2017-08-10 14:40:00,129.44,129.44,129.15,129.31,71134.0,114.4545,114.4545,114.198,114.3395,71134.0
2017-08-10 14:50:00,129.3,129.3,129.0,129.01,37152.0,114.3307,114.3307,114.0654,114.0743,37152.0
2017-08-10 15:00:00,129.01,129.05,128.84,128.84,37162.0,114.0743,114.1096,113.9239,113.9239,37162.0
2017-08-10 15:10:00,128.82,128.84,128.46,128.52,62845.0,113.9062,113.9239,113.5879,113.641,62845.0
2017-08-10 15:20:00,128.52,128.8,128.47,128.74,33867.0,113.641,113.8886,113.5968,113.8355,33867.0
2017-08-10 15:30:00,128.76,128.79,128.52,128.54,30854.0,113.8532,113.8797,113.641,113.6587,30854.0
2017-08-10 15:40:00,128.53,128.59,128.35,128.42,69217.0,113.6498,113.7029,113.4907,113.5526,69217.0
2017-08-10 15:50:00,128.44,128.44,128.19,128.24,117679.0,113.5702,113.5702,113.3492,113.3934,117679.0
2017-08-11 09:30:00,128.58,128.67,128.32,128.55,63088.0,113.694,113.7736,113.4641,113.6675,63088.0
2017-08-11 09:40:00,128.61,128.61,128.23,128.28,14849.0,113.7206,113.7206,113.3846,113.4288,14849.0
2017-08-11 09:50:00,128.32,128.48,128.27,128.37,14722.0,113.4641,113.6056,113.4199,113.5083,14722.0
2017-08-11 10:00:00,128.37,128.59,128.25,128.55,20117.0,113.5083,113.7029,113.4022,113.6675,20117.0
2017-08-11 10:10:00,128.6,128.71,128.42,128.56,15548.0,113.7117,113.809,113.5526,113.6763,15548.0
2017-08-11 10:20:00,128.54,128.65,128.39,128.52,18961.0,113.6587,113.7559,113.526,113.641,18961.0
2017-08-11 10:30:00,128.55,128.63,128.45,128.5,14583.0,113.6675,113.7382,113.5791,113.6233,14583.0
2017-08-11 10:40:00,128.54,128.71,128.52,128.53,27341.0,113.6587,113.809,113.641,113.6498,27341.0
2017-08-11 10:50:00,128.52,128.54,128.46,128.47,26561.0,113.641,113.6587,113.5879,113.5968,26561.0
2017-08-11 11:00:00,128.45,128.52,128.33,128.35,13000.0,113.5791,113.641,113.473,113.4907,13000.0
2017-08-11 11:10:00,128.36,128.42,128.34,128.35,20586.0,113.4995,113.5526,113.4818,113.4907,20586.0
2017-08-11 11:20:00,128.34,128.37,128.15,128.25,52795.0,113.4818,113.5083,113.3138,113.4022,52795.0
2017-08-11 11:30:00,128.25,128.45,128.25,128.37,21929.0,113.4022,113.5791,113.4022,113.5083,21929.0
2017-08-11 11:40:00,128.38,128.49,128.3,128.31,25655.0,113.5172,113.6145,113.4465,113.4553,25655.0
2017-08-11 11:50:00,128.31,128.42,128.26,128.26,14709.0,113.4553,113.5526,113.4111,113.4111,14709.0
2017-08-11 12:00:00,128.29,128.31,128.2,128.21,20878.0,113.4376,113.4553,113.358,113.3669,20878.0
2017-08-11 12:10:00,128.21,128.27,128.21,128.25,17934.0,113.3669,113.4199,113.3669,113.4022,17934.0
2017-08-11 12:20:00,128.26,128.28,128.18,128.2,14462.0,113.4111,113.4288,113.3403,113.358,14462.0
2017-08-11 12:30:00,128.22,128.26,128.17,128.26,15322.0,113.3757,113.4111,113.3315,113.4111,15322.0
2017-08-11 12:40:00,128.26,128.39,128.26,128.38,15790.0,113.4111,113.526,113.4111,113.5172,15790.0
2017-08-11 12:50:00,128.38,128.4,128.29,128.3,18124.0,113.5172,113.5349,113.4376,113.4465,18124.0
2017-08-11 13:00:00,128.31,128.32,128.21,128.28,13520.0,113.4553,113.4641,113.3669,113.4288,13520.0
2017-08-11 13:10:00,128.26,128.34,128.25,128.34,8781.0,113.4111,113.4818,113.4022,113.4818,8781.0
2017-08-11 13:20:00,128.32,128.41,128.31,128.37,4493.0,113.4641,113.5437,113.4553,113.5083,4493.0
2017-08-11 13:30:00,128.39,128.48,128.39,128.41,21805.0,113.526,113.6056,113.526,113.5437,21805.0
2017-08-11 13:40:00,128.42,128.42,128.26,128.38,20315.0,113.5526,113.5526,113.4111,113.5172,20315.0
2017-08-11 13:50:00,128.38,128.49,128.38,128.47,8109.0,113.5172,113.6145,113.5172,113.5968,8109.0
2017-08-11 14:00:00,128.44,128.5,128.4,128.5,12214.0,113.5702,113.6233,113.5349,113.6233,12214.0
2017-08-11 14:10:00,128.49,128.59,128.48,128.55,10188.0,113.6145,113.7029,113.6056,113.6675,10188.0
2017-08-11 14:20:00,128.55,128.59,128.51,128.51,14575.0,113.6675,113.7029,113.6321,113.6321,14575.0
2017-08-11 14:30:00,128.51,128.53,128.23,128.3,19637.0,113.6321,113.6498,113.3846,113.4465,19637.0
2017-08-11 14:40:00,128.29,128.33,128.27,128.3,20707.0,113.4376,113.473,113.4199,113.4465,20707.0
2017-08-11 14:50:00,128.32,128.39,128.17,128.2,18176.0,113.4641,113.526,113.3315,113.358,18176.0
2017-08-11 15:00:00,128.2,128.28,128.19,128.23,16322.0,113.358,113.4288,113.3492,113.3846,16322.0
2017-08-11 15:10:00,128.24,128.31,128.12,128.14,15237.0,113.3934,113.4553,113.2873,113.305,15237.0
2017-08-11 15:20:00,128.14,128.28,128.13,128.28,15317.0,113.305,113.4288,113.2961,113.4288,15317.0
2017-08-11 15:30:00,128.28,128.34,128.17,128.34,27900.0,113.4288,113.4818,113.3315,113.4818,27900.0
2017-08-11 15:40:00,128.31,128.42,128.3,128.39,31643.0,113.4553,113.5526,113.4465,113.526,31643.0
2017-08-11 15:50:00,128.39,128.39,128.19,128.23,85204.0,113.526,113.526,113.3492,113.3846,85204.0
2017-08-14 09:30:00,128.88,129.49,128.63,129.34,47481.0,113.9593,114.4987,113.7382,114.366,47481.0
2017-08-14 09:40:00,129.35,129.65,129.35,129.46,24436.0,114.3749,114.6402,114.3749,114.4722,24436.0
2017-08-14 09:50:00,129.51,129.59,129.39,129.53,22402.0,114.5164,114.5871,114.4103,114.5341,22402.0
2017-08-14 10:00:00,129.56,129.62,129.51,129.6,15251.0,114.5606,114.6136,114.5164,114.5959,15251.0
2017-08-14 10:10:00,129.58,129.68,129.52,129.52,12876.0,114.5783,114.6667,114.5252,114.5252,12876.0
2017-08-14 10:20:00,129.5,129.52,129.36,129.41,12576.0,114.5075,114.5252,114.3837,114.4279,12576.0
2017-08-14 10:30:00,129.42,129.57,129.41,129.55,9904.0,114.4368,114.5694,114.4279,114.5517,9904.0
2017-08-14 10:40:00,129.56,129.8,129.47,129.76,26987.0,114.5606,114.7728,114.481,114.7374,26987.0
2017-08-14 10:50:00,129.76,129.83,129.68,129.83,20396.0,114.7374,114.7993,114.6667,114.7993,20396.0
2017-08-14 11:00:00,129.82,129.87,129.66,129.76,17993.0,114.7905,114.8347,114.649,114.7374,17993.0
2017-08-14 11:10:00,129.77,129.83,129.77,129.79,15735.0,114.7463,114.7993,114.7463,114.7639,15735.0
2017-08-14 11:20:00,129.79,129.79,129.46,129.54,100749.0,114.7639,114.7639,114.4722,114.5429,100749.0
2017-08-14 11:30:00,129.54,129.75,129.51,129.6,30400.0,114.5429,114.7286,114.5164,114.5959,30400.0
2017-08-14 11:40:00,129.57,129.69,129.5,129.56,32815.0,114.5694,114.6755,114.5075,114.5606,32815.0
2017-08-14 11:50:00,129.54,129.6,129.46,129.51,19737.0,114.5429,114.5959,114.4722,114.5164,19737.0
2017-08-14 12:00:00,129.49,129.6,129.47,129.56,22446.0,114.4987,114.5959,114.481,114.5606,22446.0
2017-08-14 12:10:00,129.53,129.56,129.36,129.41,27968.0,114.5341,114.5606,114.3837,114.4279,27968.0
2017-08-14 12:20:00,129.41,129.63,129.32,129.61,31735.0,114.4279,114.6225,114.3484,114.6048,31735.0
2017-08-14 12:30:00,129.63,129.65,129.45,129.56,11481.0,114.6225,114.6402,114.4633,114.5606,11481.0
2017-08-14 12:40:00,129.57,129.62,129.54,129.61,4520.0,114.5694,114.6136,114.5429,114.6048,4520.0
2017-08-14 12:50:00,129.61,129.61,129.51,129.55,28645.0,114.6048,114.6048,114.5164,114.5517,28645.0
2017-08-14 13:00:00,129.58,129.63,129.55,129.58,47137.0,114.5783,114.6225,114.5517,114.5783,47137.0
2017-08-14 13:10:00,129.6,129.6,129.56,129.58,14136.0,114.5959,114.5959,114.5606,114.5783,14136.0
2017-08-14 13:20:00,129.59,129.69,129.55,129.56,15302.0,114.5871,114.6755,114.5517,114.5606,15302.0
2017-08-14 13:30:00,129.56,129.63,129.54,129.57,13024.0,114.5606,114.6225,114.5429,114.5694,13024.0
2017-08-14 13:40:00,129.58,129.59,129.45,129.45,18873.0,114.5783,114.5871,114.4633,114.4633,18873.0
2017-08-14 13:50:00,129.45,129.63,129.42,129.63,9722.0,114.4633,114.6225,114.4368,114.6225,9722.0
2017-08-14 14:00:00,129.66,129.7,129.54,129.55,18545.0,114.649,114.6844,114.5429,114.5517,18545.0
2017-08-14 14:10:00,129.57,129.62,129.5,129.55,13252.0,114.5694,114.6136,114.5075,114.5517,13252.0
2017-08-14 14:20:00,129.57,129.64,129.55,129.61,8334.0,114.5694,114.6313,114.5517,114.6048,8334.0
2017-08-14 14:30:00,129.63,129.66,129.6,129.61,26902.0,114.6225,114.649,114.5959,114.6048,26902.0
2017-08-14 14:40:00,129.63,129.66,129.51,129.52,13013.0,114.6225,114.649,114.5164,114.5252,13013.0
2017-08-14 14:50:00,129.48,129.49,129.37,129.44,10898.0,114.4898,114.4987,114.3926,114.4545,10898.0
2017-08-14 15:00:00,129.42,129.42,129.32,129.4,16430.0,114.4368,114.4368,114.3484,114.4191,16430.0
2017-08-14 15:10:00,129.39,129.59,129.38,129.57,15396.0,114.4103,114.5871,114.4014,114.5694,15396.0
2017-08-14 15:20:00,129.57,129.65,129.53,129.65,15249.0,114.5694,114.6402,114.5341,114.6402,15249.0
2017-08-14 15:30:00,129.64,129.72,129.61,129.67,20700.0,114.6313,114.7021,114.6048,114.6578,20700.0
2017-08-14 15:40:00,129.67,129.74,129.62,129.69,26564.0,114.6578,114.7197,114.6136,114.6755,26564.0
2017-08-14 15:50:00,129.7,129.79,129.61,129.65,105039.0,114.6844,114.7639,114.6048,114.6402,105039.0
2017-08-15 09:30:00,129.41,129.52,128.74,129.43,66302.0,114.4279,114.5252,113.8355,114.4456,66302.0
2017-08-15 09:40:00,129.46,129.61,129.38,129.52,18555.0,114.4722,114.6048,114.4014,114.5252,18555.0
2017-08-15 09:50:00,129.52,129.66,129.47,129.61,13509.0,114.5252,114.649,114.481,114.6048,13509.0
2017-08-15 10:00:00,129.68,129.77,129.39,129.5,19478.0,114.6667,114.7463,114.4103,114.5075,19478.0
2017-08-15 10:10:00,129.47,129.56,129.32,129.5,17587.0,114.481,114.5606,114.3484,114.5075,17587.0
2017-08-15 10:20:00,129.52,129.53,129.33,129.4,14954.0,114.5252,114.5341,114.3572,114.4191,14954.0
2017-08-15 10:30:00,129.39,129.39,129.23,129.35,13515.0,114.4103,114.4103,114.2688,114.3749,13515.0
2017-08-15 10:40:00,129.4,129.52,129.38,129.39,52577.0,114.4191,114.5252,114.4014,114.4103,52577.0
2017-08-15 10:50:00,129.4,129.53,129.37,129.52,25678.0,114.4191,114.5341,114.3926,114.5252,25678.0
2017-08-15 11:00:00,129.52,129.67,129.52,129.67,11749.0,114.5252,114.6578,114.5252,114.6578,11749.0
2017-08-15 11:10:00,129.65,129.74,129.64,129.73,11179.0,114.6402,114.7197,114.6313,114.7109,11179.0
2017-08-15 11:20:00,129.72,129.8,129.65,129.7,13473.0,114.7021,114.7728,114.6402,114.6844,13473.0
2017-08-15 11:30:00,129.71,129.76,129.67,129.71,9688.0,114.6932,114.7374,114.6578,114.6932,9688.0
2017-08-15 11:40:00,129.69,129.73,129.59,129.61,34947.0,114.6755,114.7109,114.5871,114.6048,34947.0
2017-08-15 11:50:00,129.61,129.61,129.45,129.47,8733.0,114.6048,114.6048,114.4633,114.481,8733.0
2017-08-15 12:00:00,129.45,129.55,129.45,129.54,28869.0,114.4633,114.5517,114.4633,114.5429,28869.0
2017-08-15 12:10:00,129.53,129.56,129.47,129.51,9739.0,114.5341,114.5606,114.481,114.5164,9739.0
2017-08-15 12:20:00,129.51,129.61,129.51,129.57,7505.0,114.5164,114.6048,114.5164,114.5694,7505.0
2017-08-15 12:30:00,129.56,129.7,129.56,129.66,24117.0,114.5606,114.6844,114.5606,114.649,24117.0
2017-08-15 12:40:00,129.68,129.8,129.64,129.76,11436.0,114.6667,114.7728,114.6313,114.7374,11436.0
2017-08-15 12:50:00,129.77,129.78,129.58,129.58,10160.0,114.7463,114.7551,114.5783,114.5783,10160.0
2017-08-15 13:00:00,129.63,129.63,129.36,129.42,13720.0,114.6225,114.6225,114.3837,114.4368,13720.0
2017-08-15 13:10:00,129.41,129.47,129.4,129.45,7960.0,114.4279,114.481,114.4191,114.4633,7960.0
2017-08-15 13:20:00,129.5,129.5,129.39,129.47,10703.0,114.5075,114.5075,114.4103,114.481,10703.0
2017-08-15 13:30:00,129.45,129.47,129.33,129.33,7147.0,114.4633,114.481,114.3572,114.3572,7147.0
2017-08-15 13:40:00,129.37,129.42,129.3,129.39,10322.0,114.3926,114.4368,114.3307,114.4103,10322.0
2017-08-15 13:50:00,129.4,129.47,129.34,129.36,15118.0,114.4191,114.481,114.366,114.3837,15118.0
2017-08-15 14:00:00,129.39,129.49,129.39,129.47,10822.0,114.4103,114.4987,114.4103,114.481,10822.0
2017-08-15 14:10:00,129.49,129.52,129.48,129.52,9294.0,114.4987,114.5252,114.4898,114.5252,9294.0
2017-08-15 14:20:00,129.51,129.65,129.48,129.64,22186.0,114.5164,114.6402,114.4898,114.6313,22186.0
2017-08-15 14:30:00,129.62,129.62,129.52,129.56,9362.0,114.6136,114.6136,114.5252,114.5606,9362.0
2017-08-15 14:40:00,129.58,129.62,129.54,129.58,13041.0,114.5783,114.6136,114.5429,114.5783,13041.0
2017-08-15 14:50:00,129.56,129.67,129.56,129.67,8726.0,114.5606,114.6578,114.5606,114.6578,8726.0
2017-08-15 15:00:00,129.65,129.65,129.56,129.64,16438.0,114.6402,114.6402,114.5606,114.6313,16438.0
2017-08-15 15:10:00,129.65,129.71,129.6,129.63,17511.0,114.6402,114.6932,114.5959,114.6225,17511.0
2017-08-15 15:20:00,129.63,129.65,129.55,129.6,17881.0,114.6225,114.6402,114.5517,114.5959,17881.0
2017-08-15 15:30:00,129.61,129.63,129.57,129.62,17548.0,114.6048,114.6225,114.5694,114.6136,17548.0
2017-08-15 15:40:00,129.63,129.63,129.54,129.59,29064.0,114.6225,114.6225,114.5429,114.5871,29064.0
2017-08-15 15:50:00,129.58,129.58,129.38,129.39,80362.0,114.5783,114.5783,114.4014,114.4103,80362.0
2017-08-16 09:30:00,129.66,129.86,129.4,129.86,43009.0,114.649,114.8258,114.4191,114.8258,43009.0
2017-08-16 09:40:00,129.9,129.98,129.71,129.88,22478.0,114.8612,114.932,114.6932,114.8435,22478.0
2017-08-16 09:50:00,129.89,129.9,129.64,129.75,40041.0,114.8524,114.8612,114.6313,114.7286,40041.0
2017-08-16 10:00:00,129.79,129.86,129.69,129.8,33311.0,114.7639,114.8258,114.6755,114.7728,33311.0
2017-08-16 10:10:00,129.78,129.8,129.74,129.77,51969.0,114.7551,114.7728,114.7197,114.7463,51969.0
2017-08-16 10:20:00,129.79,129.85,129.73,129.83,80905.0,114.7639,114.817,114.7109,114.7993,80905.0
2017-08-16 10:30:00,129.83,129.93,129.79,129.92,90390.0,114.7993,114.8877,114.7639,114.8789,90390.0
2017-08-16 10:40:00,129.93,130.31,129.89,130.21,55176.0,114.8877,115.2237,114.8524,115.1353,55176.0
2017-08-16 10:50:00,130.21,130.4,130.19,130.39,29856.0,115.1353,115.3033,115.1176,115.2945,29856.0
2017-08-16 11:00:00,130.37,130.49,130.18,130.3,50725.0,115.2768,115.3829,115.1088,115.2149,50725.0
2017-08-16 11:10:00,130.28,130.28,130.06,130.24,25100.0,115.1972,115.1972,115.0027,115.1619,25100.0
2017-08-16 11:20:00,130.23,130.28,129.94,130.09,26280.0,115.153,115.1972,114.8966,115.0292,26280.0
2017-08-16 11:30:00,130.11,130.28,130.09,130.28,18169.0,115.0469,115.1972,115.0292,115.1972,18169.0
2017-08-16 11:40:00,130.28,130.29,130.13,130.19,12373.0,115.1972,115.2061,115.0646,115.1176,12373.0
2017-08-16 11:50:00,130.18,130.26,130.16,130.18,11177.0,115.1088,115.1795,115.0911,115.1088,11177.0
2017-08-16 12:00:00,130.21,130.35,130.2,130.32,12801.0,115.1353,115.2591,115.1265,115.2326,12801.0
2017-08-16 12:10:00,130.35,130.35,130.17,130.22,14928.0,115.2591,115.2591,115.1,115.1442,14928.0
2017-08-16 12:20:00,130.24,130.27,130.21,130.21,13731.0,115.1619,115.1884,115.1353,115.1353,13731.0
2017-08-16 12:30:00,130.2,130.33,130.2,130.31,93178.0,115.1265,115.2414,115.1265,115.2237,93178.0
2017-08-16 12:40:00,130.33,130.36,130.2,130.24,14171.0,115.2414,115.268,115.1265,115.1619,14171.0
2017-08-16 12:50:00,130.23,130.23,129.96,130.04,111729.0,115.153,115.153,114.9143,114.985,111729.0
2017-08-16 13:00:00,130.05,130.31,130.05,130.31,15354.0,114.9938,115.2237,114.9938,115.2237,15354.0
2017-08-16 13:10:00,130.3,130.3,130.0,130.08,16435.0,115.2149,115.2149,114.9496,115.0204,16435.0
2017-08-16 13:20:00,130.09,130.12,129.93,130.02,11948.0,115.0292,115.0557,114.8877,114.9673,11948.0
2017-08-16 13:30:00,130.02,130.08,129.97,130.05,8706.0,114.9673,115.0204,114.9231,114.9938,8706.0
2017-08-16 13:40:00,130.03,130.07,129.92,129.99,15891.0,114.9762,115.0115,114.8789,114.9408,15891.0
2017-08-16 13:50:00,129.98,129.98,129.83,129.92,19126.0,114.932,114.932,114.7993,114.8789,19126.0
2017-08-16 14:00:00,129.94,130.22,129.8,130.14,33310.0,114.8966,115.1442,114.7728,115.0734,33310.0
2017-08-16 14:10:00,130.12,130.2,129.94,129.94,20390.0,115.0557,115.1265,114.8966,114.8966,20390.0
2017-08-16 14:20:00,129.91,129.98,129.82,129.84,19227.0,114.8701,114.932,114.7905,114.8082,19227.0
2017-08-16 14:30:00,129.83,129.97,129.73,129.92,14136.0,114.7993,114.9231,114.7109,114.8789,14136.0
2017-08-16 14:40:00,129.9,130.02,129.86,130.02,16558.0,114.8612,114.9673,114.8258,114.9673,16558.0
2017-08-16 14:50:00,130.02,130.09,129.96,130.02,12712.0,114.9673,115.0292,114.9143,114.9673,12712.0
2017-08-16 15:00:00,130.03,130.07,129.85,129.85,16579.0,114.9762,115.0115,114.817,114.817,16579.0
2017-08-16 15:10:00,129.88,130.0,129.86,129.93,23992.0,114.8435,114.9496,114.8258,114.8877,23992.0
2017-08-16 15:20:00,129.93,129.99,129.9,129.99,31051.0,114.8877,114.9408,114.8612,114.9408,31051.0
2017-08-16 15:30:00,129.99,129.99,129.9,129.93,34947.0,114.9408,114.9408,114.8612,114.8877,34947.0
2017-08-16 15:40:00,129.92,129.96,129.88,129.91,136086.0,114.8789,114.9143,114.8435,114.8701,136086.0
2017-08-16 15:50:00,129.91,130.0,129.85,130.0,107286.0,114.8701,114.9496,114.817,114.9496,107286.0
2017-08-17 09:30:00,129.88,130.03,129.16,129.21,82766.0,114.8435,114.9762,114.2069,114.2511,82766.0
2017-08-17 09:40:00,129.28,129.31,128.91,128.91,62058.0,114.313,114.3395,113.9858,113.9858,62058.0
2017-08-17 09:50:00,128.92,128.96,128.2,128.33,65371.0,113.9947,114.03,113.358,113.473,65371.0
2017-08-17 10:00:00,128.33,128.7,128.29,128.52,41407.0,113.473,113.8001,113.4376,113.641,41407.0
2017-08-17 10:10:00,128.57,128.59,128.2,128.31,28408.0,113.6852,113.7029,113.358,113.4553,28408.0
2017-08-17 10:20:00,128.36,128.73,128.31,128.72,21510.0,113.4995,113.8267,113.4553,113.8178,21510.0
2017-08-17 10:30:00,128.69,128.87,128.69,128.7,20099.0,113.7913,113.9505,113.7913,113.8001,20099.0
2017-08-17 10:40:00,128.67,128.82,128.58,128.77,19007.0,113.7736,113.9062,113.694,113.862,19007.0
2017-08-17 10:50:00,128.75,128.94,128.68,128.87,16969.0,113.8444,114.0124,113.7825,113.9505,16969.0
2017-08-17 11:00:00,128.9,129.24,128.9,129.2,16358.0,113.977,114.2776,113.977,114.2423,16358.0
2017-08-17 11:10:00,129.17,129.25,129.13,129.18,12736.0,114.2157,114.2865,114.1804,114.2246,12736.0
2017-08-17 11:20:00,129.21,129.24,129.03,129.06,18683.0,114.2511,114.2776,114.0919,114.1185,18683.0
2017-08-17 11:30:00,129.07,129.14,128.91,128.93,20231.0,114.1273,114.1892,113.9858,114.0035,20231.0
2017-08-17 11:40:00,128.96,128.96,128.73,128.8,14535.0,114.03,114.03,113.8267,113.8886,14535.0
2017-08-17 11:50:00,128.76,128.89,128.75,128.89,10340.0,113.8532,113.9681,113.8444,113.9681,10340.0
2017-08-17 12:00:00,128.87,128.9,128.74,128.74,9715.0,113.9505,113.977,113.8355,113.8355,9715.0
2017-08-17 12:10:00,128.71,128.71,128.57,128.63,10597.0,113.809,113.809,113.6852,113.7382,10597.0
2017-08-17 12:20:00,128.62,128.64,128.44,128.53,16913.0,113.7294,113.7471,113.5702,113.6498,16913.0
2017-08-17 12:30:00,128.53,128.55,128.35,128.5,24397.0,113.6498,113.6675,113.4907,113.6233,24397.0
2017-08-17 12:40:00,128.47,128.52,128.35,128.42,14441.0,113.5968,113.641,113.4907,113.5526,14441.0
2017-08-17 12:50:00,128.4,128.41,128.26,128.28,13608.0,113.5349,113.5437,113.4111,113.4288,13608.0
2017-08-17 13:00:00,128.28,128.38,128.22,128.34,41759.0,113.4288,113.5172,113.3757,113.4818,41759.0
2017-08-17 13:10:00,128.34,128.35,128.17,128.21,22273.0,113.4818,113.4907,113.3315,113.3669,22273.0
2017-08-17 13:20:00,128.19,128.34,128.15,128.29,19938.0,113.3492,113.4818,113.3138,113.4376,19938.0
2017-08-17 13:30:00,128.29,128.33,128.2,128.23,17673.0,113.4376,113.473,113.358,113.3846,17673.0
2017-08-17 13:40:00,128.21,128.23,128.15,128.23,10305.0,113.3669,113.3846,113.3138,113.3846,10305.0
2017-08-17 13:50:00,128.21,128.22,128.12,128.2,13999.0,113.3669,113.3757,113.2873,113.358,13999.0
2017-08-17 14:00:00,128.21,128.26,128.06,128.25,16160.0,113.3669,113.4111,113.2342,113.4022,16160.0
2017-08-17 14:10:00,128.25,128.29,128.1,128.1,27980.0,113.4022,113.4376,113.2696,113.2696,27980.0
2017-08-17 14:20:00,128.1,128.28,128.06,128.24,16268.0,113.2696,113.4288,113.2342,113.3934,16268.0
2017-08-17 14:30:00,128.23,128.27,128.14,128.14,16095.0,113.3846,113.4199,113.305,113.305,16095.0
2017-08-17 14:40:00,128.13,128.19,128.05,128.12,20360.0,113.2961,113.3492,113.2254,113.2873,20360.0
2017-08-17 14:50:00,128.15,128.26,128.06,128.24,20704.0,113.3138,113.4111,113.2342,113.3934,20704.0
2017-08-17 15:00:00,128.24,128.24,128.05,128.18,25989.0,113.3934,113.3934,113.2254,113.3403,25989.0
2017-08-17 15:10:00,128.17,128.21,128.04,128.1,29753.0,113.3315,113.3669,113.2166,113.2696,29753.0
2017-08-17 15:20:00,128.09,128.18,127.95,127.98,46019.0,113.2608,113.3403,113.137,113.1635,46019.0
2017-08-17 15:30:00,127.97,128.13,127.93,127.95,38889.0,113.1547,113.2961,113.1193,113.137,38889.0
2017-08-17 15:40:00,127.96,127.98,127.78,127.8,61244.0,113.1458,113.1635,112.9867,113.0043,61244.0
2017-08-17 15:50:00,127.79,127.8,127.56,127.6,142634.0,112.9955,113.0043,112.7921,112.8275,142634.0
2017-08-18 09:30:00,127.73,127.94,127.4,127.56,185807.0,112.9424,113.1281,112.6506,112.7921,185807.0
2017-08-18 09:40:00,127.51,127.73,127.5,127.64,36290.0,112.7479,112.9424,112.7391,112.8629,36290.0
2017-08-18 09:50:00,127.64,127.75,127.35,127.37,31635.0,112.8629,112.9601,112.6064,112.6241,31635.0
2017-08-18 10:00:00,127.4,127.65,127.4,127.65,20592.0,112.6506,112.8717,112.6506,112.8717,20592.0
2017-08-18 10:10:00,127.59,127.65,127.42,127.49,19601.0,112.8186,112.8717,112.6683,112.7302,19601.0
2017-08-18 10:20:00,127.47,127.65,127.44,127.49,11682.0,112.7125,112.8717,112.686,112.7302,11682.0
2017-08-18 10:30:00,127.49,127.5,127.32,127.37,18813.0,112.7302,112.7391,112.5799,112.6241,18813.0
2017-08-18 10:40:00,127.41,127.43,127.27,127.36,16512.0,112.6595,112.6772,112.5357,112.6153,16512.0
2017-08-18 10:50:00,127.35,127.53,127.35,127.46,17667.0,112.6064,112.7656,112.6064,112.7037,17667.0
2017-08-18 11:00:00,127.49,127.57,127.4,127.47,17015.0,112.7302,112.801,112.6506,112.7125,17015.0
2017-08-18 11:10:00,127.44,127.74,127.38,127.74,17585.0,112.686,112.9513,112.633,112.9513,17585.0
2017-08-18 11:20:00,127.74,127.99,127.69,127.92,13396.0,112.9513,113.1723,112.9071,113.1104,13396.0
2017-08-18 11:30:00,127.91,128.0,127.86,127.91,10449.0,113.1016,113.1812,113.0574,113.1016,10449.0
2017-08-18 11:40:00,127.88,128.11,127.84,128.11,27317.0,113.0751,113.2784,113.0397,113.2784,27317.0
2017-08-18 11:50:00,128.11,128.21,128.06,128.19,11912.0,113.2784,113.3669,113.2342,113.3492,11912.0
2017-08-18 12:00:00,128.17,128.17,127.8,127.88,9754.0,113.3315,113.3315,113.0043,113.0751,9754.0
2017-08-18 12:10:00,127.9,127.98,127.88,127.88,12881.0,113.0928,113.1635,113.0751,113.0751,12881.0
2017-08-18 12:20:00,127.85,128.14,127.8,128.12,12061.0,113.0485,113.305,113.0043,113.2873,12061.0
2017-08-18 12:30:00,128.14,128.16,128.01,128.14,14454.0,113.305,113.3227,113.19,113.305,14454.0
2017-08-18 12:40:00,128.15,128.28,128.03,128.12,25558.0,113.3138,113.4288,113.2077,113.2873,25558.0
2017-08-18 12:50:00,128.12,128.18,128.03,128.17,21481.0,113.2873,113.3403,113.2077,113.3315,21481.0
2017-08-18 13:00:00,128.17,128.29,128.08,128.17,27800.0,113.3315,113.4376,113.2519,113.3315,27800.0
2017-08-18 13:10:00,128.2,128.22,128.08,128.08,12673.0,113.358,113.3757,113.2519,113.2519,12673.0
2017-08-18 13:20:00,128.08,128.12,127.97,128.05,11083.0,113.2519,113.2873,113.1547,113.2254,11083.0
2017-08-18 13:30:00,128.05,128.06,127.88,127.89,13113.0,113.2254,113.2342,113.0751,113.0839,13113.0
2017-08-18 13:40:00,127.9,127.94,127.85,127.91,15153.0,113.0928,113.1281,113.0485,113.1016,15153.0
2017-08-18 13:50:00,127.88,127.93,127.7,127.7,14581.0,113.0751,113.1193,112.9159,112.9159,14581.0
2017-08-18 14:00:00,127.7,127.82,127.68,127.71,19099.0,112.9159,113.022,112.8982,112.9248,19099.0
2017-08-18 14:10:00,127.73,127.79,127.67,127.68,15004.0,112.9424,112.9955,112.8894,112.8982,15004.0
2017-08-18 14:20:00,127.65,127.72,127.59,127.71,19153.0,112.8717,112.9336,112.8186,112.9248,19153.0
2017-08-18 14:30:00,127.71,127.9,127.7,127.81,17006.0,112.9248,113.0928,112.9159,113.0132,17006.0
2017-08-18 14:40:00,127.8,127.84,127.78,127.81,16857.0,113.0043,113.0397,112.9867,113.0132,16857.0
2017-08-18 14:50:00,127.79,127.81,127.71,127.76,14346.0,112.9955,113.0132,112.9248,112.969,14346.0
2017-08-18 15:00:00,127.74,127.9,127.74,127.84,18596.0,112.9513,113.0928,112.9513,113.0397,18596.0
2017-08-18 15:10:00,127.83,127.84,127.73,127.77,12673.0,113.0309,113.0397,112.9424,112.9778,12673.0
2017-08-18 15:20:00,127.77,127.78,127.65,127.71,18481.0,112.9778,112.9867,112.8717,112.9248,18481.0
2017-08-18 15:30:00,127.71,127.86,127.65,127.72,45165.0,112.9248,113.0574,112.8717,112.9336,45165.0
2017-08-18 15:40:00,127.73,127.74,127.6,127.62,25784.0,112.9424,112.9513,112.8275,112.8452,25784.0
2017-08-18 15:50:00,127.61,127.65,127.38,127.44,77155.0,112.8363,112.8717,112.633,112.686,77155.0
2017-08-21 09:30:00,127.49,127.8,127.26,127.76,28530.0,112.7302,113.0043,112.5269,112.969,28530.0
2017-08-21 09:40:00,127.75,127.82,127.54,127.69,13687.0,112.9601,113.022,112.7744,112.9071,13687.0
2017-08-21 09:50:00,127.73,127.76,127.41,127.45,21056.0,112.9424,112.969,112.6595,112.6949,21056.0
2017-08-21 10:00:00,127.5,127.68,127.43,127.68,15450.0,112.7391,112.8982,112.6772,112.8982,15450.0
2017-08-21 10:10:00,127.64,127.74,127.58,127.66,12329.0,112.8629,112.9513,112.8098,112.8805,12329.0
2017-08-21 10:20:00,127.64,127.91,127.58,127.88,11667.0,112.8629,113.1016,112.8098,113.0751,11667.0
2017-08-21 10:30:00,127.94,127.97,127.81,127.84,17961.0,113.1281,113.1547,113.0132,113.0397,17961.0
2017-08-21 10:40:00,127.85,128.08,127.85,128.07,22075.0,113.0485,113.2519,113.0485,113.2431,22075.0
2017-08-21 10:50:00,128.07,128.25,127.98,128.25,239085.0,113.2431,113.4022,113.1635,113.4022,239085.0
2017-08-21 11:00:00,128.25,128.25,128.14,128.14,34160.0,113.4022,113.4022,113.305,113.305,34160.0
2017-08-21 11:10:00,128.14,128.25,128.13,128.19,33157.0,113.305,113.4022,113.2961,113.3492,33157.0
2017-08-21 11:20:00,128.16,128.25,128.1,128.13,13889.0,113.3227,113.4022,113.2696,113.2961,13889.0
2017-08-21 11:30:00,128.13,128.23,128.11,128.19,8392.0,113.2961,113.3846,113.2784,113.3492,8392.0
2017-08-21 11:40:00,128.19,128.25,128.14,128.21,10885.0,113.3492,113.4022,113.305,113.3669,10885.0
2017-08-21 11:50:00,128.23,128.25,128.18,128.23,12583.0,113.3846,113.4022,113.3403,113.3846,12583.0
2017-08-21 12:00:00,128.24,128.25,128.21,128.23,21893.0,113.3934,113.4022,113.3669,113.3846,21893.0
2017-08-21 12:10:00,128.24,128.25,128.2,128.2,10025.0,113.3934,113.4022,113.358,113.358,10025.0
2017-08-21 12:20:00,128.2,128.25,128.16,128.24,37647.0,113.358,113.4022,113.3227,113.3934,37647.0
2017-08-21 12:30:00,128.23,128.31,128.19,128.22,14313.0,113.3846,113.4553,113.3492,113.3757,14313.0
2017-08-21 12:40:00,128.26,128.26,128.18,128.24,7070.0,113.4111,113.4111,113.3403,113.3934,7070.0
2017-08-21 12:50:00,128.25,128.28,128.18,128.26,16008.0,113.4022,113.4288,113.3403,113.4111,16008.0
2017-08-21 13:00:00,128.27,128.29,128.22,128.27,12828.0,113.4199,113.4376,113.3757,113.4199,12828.0
2017-08-21 13:10:00,128.29,128.3,128.24,128.26,37399.0,113.4376,113.4465,113.3934,113.4111,37399.0
2017-08-21 13:20:00,128.27,128.29,128.22,128.22,24550.0,113.4199,113.4376,113.3757,113.3757,24550.0
2017-08-21 13:30:00,128.23,128.24,127.98,128.07,20248.0,113.3846,113.3934,113.1635,113.2431,20248.0
2017-08-21 13:40:00,128.1,128.23,128.1,128.2,7370.0,113.2696,113.3846,113.2696,113.358,7370.0
2017-08-21 13:50:00,128.21,128.24,128.1,128.13,12197.0,113.3669,113.3934,113.2696,113.2961,12197.0
2017-08-21 14:00:00,128.14,128.18,128.08,128.09,12694.0,113.305,113.3403,113.2519,113.2608,12694.0
2017-08-21 14:10:00,128.1,128.13,128.06,128.1,8663.0,113.2696,113.2961,113.2342,113.2696,8663.0
2017-08-21 14:20:00,128.1,128.16,128.07,128.09,8135.0,113.2696,113.3227,113.2431,113.2608,8135.0
2017-08-21 14:30:00,128.13,128.13,128.03,128.03,14865.0,113.2961,113.2961,113.2077,113.2077,14865.0
2017-08-21 14:40:00,128.02,128.12,127.95,128.11,13972.0,113.1989,113.2873,113.137,113.2784,13972.0
2017-08-21 14:50:00,128.11,128.15,128.08,128.09,13011.0,113.2784,113.3138,113.2519,113.2608,13011.0
2017-08-21 15:00:00,128.09,128.12,128.05,128.08,14064.0,113.2608,113.2873,113.2254,113.2519,14064.0
2017-08-21 15:10:00,128.1,128.12,127.97,127.99,16496.0,113.2696,113.2873,113.1547,113.1723,16496.0
2017-08-21 15:20:00,127.99,128.21,127.97,128.2,15479.0,113.1723,113.3669,113.1547,113.358,15479.0
2017-08-21 15:30:00,128.22,128.25,128.19,128.23,27528.0,113.3757,113.4022,113.3492,113.3846,27528.0
2017-08-21 15:40:00,128.24,128.26,128.16,128.18,28835.0,113.3934,113.4111,113.3227,113.3403,28835.0
2017-08-21 15:50:00,128.19,128.25,128.15,128.17,83217.0,113.3492,113.4022,113.3138,113.3315,83217.0
2017-08-22 09:30:00,128.56,128.56,127.99,128.48,61403.0,113.6763,113.6763,113.1723,113.6056,61403.0
2017-08-22 09:40:00,128.47,128.47,128.22,128.32,21409.0,113.5968,113.5968,113.3757,113.4641,21409.0
2017-08-22 09:50:00,128.33,128.42,128.11,128.13,18507.0,113.473,113.5526,113.2784,113.2961,18507.0
2017-08-22 10:00:00,128.1,128.39,128.1,128.32,17190.0,113.2696,113.526,113.2696,113.4641,17190.0
2017-08-22 10:10:00,128.36,128.39,128.25,128.26,13140.0,113.4995,113.526,113.4022,113.4111,13140.0
2017-08-22 10:20:00,128.25,128.43,128.25,128.33,18961.0,113.4022,113.5614,113.4022,113.473,18961.0
2017-08-22 10:30:00,128.34,128.44,128.28,128.43,12037.0,113.4818,113.5702,113.4288,113.5614,12037.0
2017-08-22 10:40:00,128.43,128.6,128.42,128.55,16512.0,113.5614,113.7117,113.5526,113.6675,16512.0
2017-08-22 10:50:00,128.56,128.72,128.56,128.69,13382.0,113.6763,113.8178,113.6763,113.7913,13382.0
2017-08-22 11:00:00,128.71,128.76,128.53,128.57,13036.0,113.809,113.8532,113.6498,113.6852,13036.0
2017-08-22 11:10:00,128.59,128.61,128.51,128.54,14257.0,113.7029,113.7206,113.6321,113.6587,14257.0
2017-08-22 11:20:00,128.53,128.56,128.5,128.53,8976.0,113.6498,113.6763,113.6233,113.6498,8976.0
2017-08-22 11:30:00,128.56,128.73,128.55,128.69,23281.0,113.6763,113.8267,113.6675,113.7913,23281.0
2017-08-22 11:40:00,128.68,128.75,128.66,128.72,8358.0,113.7825,113.8444,113.7648,113.8178,8358.0
2017-08-22 11:50:00,128.71,128.73,128.6,128.6,17467.0,113.809,113.8267,113.7117,113.7117,17467.0
2017-08-22 12:00:00,128.62,128.81,128.61,128.81,12661.0,113.7294,113.8974,113.7206,113.8974,12661.0
2017-08-22 12:10:00,128.81,128.85,128.78,128.78,8379.0,113.8974,113.9328,113.8709,113.8709,8379.0
2017-08-22 12:20:00,128.79,128.89,128.78,128.88,8704.0,113.8797,113.9681,113.8709,113.9593,8704.0
2017-08-22 12:30:00,128.87,128.9,128.87,128.89,5625.0,113.9505,113.977,113.9505,113.9681,5625.0
2017-08-22 12:40:00,128.89,128.94,128.88,128.94,9984.0,113.9681,114.0124,113.9593,114.0124,9984.0
2017-08-22 12:50:00,128.95,128.95,128.9,128.94,7299.0,114.0212,114.0212,113.977,114.0124,7299.0
2017-08-22 13:00:00,128.95,129.02,128.93,128.94,11890.0,114.0212,114.0831,114.0035,114.0124,11890.0
2017-08-22 13:10:00,128.94,128.95,128.83,128.87,22144.0,114.0124,114.0212,113.9151,113.9505,22144.0
2017-08-22 13:20:00,128.88,129.0,128.87,129.0,10436.0,113.9593,114.0654,113.9505,114.0654,10436.0
2017-08-22 13:30:00,129.01,129.05,129.0,129.03,7712.0,114.0743,114.1096,114.0654,114.0919,7712.0
2017-08-22 13:40:00,129.02,129.02,128.92,128.92,8129.0,114.0831,114.0831,113.9947,113.9947,8129.0
2017-08-22 13:50:00,128.92,129.0,128.92,129.0,9014.0,113.9947,114.0654,113.9947,114.0654,9014.0
2017-08-22 14:00:00,128.99,129.06,128.99,129.03,11906.0,114.0566,114.1185,114.0566,114.0919,11906.0
2017-08-22 14:10:00,129.04,129.11,129.02,129.11,12528.0,114.1008,114.1627,114.0831,114.1627,12528.0
2017-08-22 14:20:00,129.12,129.17,129.11,129.16,15471.0,114.1715,114.2157,114.1627,114.2069,15471.0
2017-08-22 14:30:00,129.17,129.26,129.17,129.23,17764.0,114.2157,114.2953,114.2157,114.2688,17764.0
2017-08-22 14:40:00,129.21,129.25,129.17,129.19,17130.0,114.2511,114.2865,114.2157,114.2334,17130.0
2017-08-22 14:50:00,129.18,129.27,129.17,129.24,12571.0,114.2246,114.3042,114.2157,114.2776,12571.0
2017-08-22 15:00:00,129.23,129.3,129.21,129.3,14000.0,114.2688,114.3307,114.2511,114.3307,14000.0
2017-08-22 15:10:00,129.29,129.36,129.29,129.33,9350.0,114.3218,114.3837,114.3218,114.3572,9350.0
2017-08-22 15:20:00,129.34,129.36,129.27,129.29,11611.0,114.366,114.3837,114.3042,114.3218,11611.0
2017-08-22 15:30:00,129.3,129.32,129.26,129.31,18944.0,114.3307,114.3484,114.2953,114.3395,18944.0
2017-08-22 15:40:00,129.3,129.47,129.28,129.41,24994.0,114.3307,114.481,114.313,114.4279,24994.0
2017-08-22 15:50:00,129.41,129.43,129.29,129.32,62873.0,114.4279,114.4456,114.3218,114.3484,62873.0
2017-08-23 09:30:00,128.68,129.01,128.36,128.9,55493.0,113.7825,114.0743,113.4995,113.977,55493.0
2017-08-23 09:40:00,128.9,128.92,128.76,128.82,12798.0,113.977,113.9947,113.8532,113.9062,12798.0
2017-08-23 09:50:00,128.79,129.14,128.78,129.14,20534.0,113.8797,114.1892,113.8709,114.1892,20534.0
2017-08-23 10:00:00,129.13,129.14,128.62,128.62,85452.0,114.1804,114.1892,113.7294,113.7294,85452.0
2017-08-23 10:10:00,128.67,128.74,128.46,128.46,31454.0,113.7736,113.8355,113.5879,113.5879,31454.0
2017-08-23 10:20:00,128.53,128.6,128.44,128.55,17430.0,113.6498,113.7117,113.5702,113.6675,17430.0
2017-08-23 10:30:00,128.54,128.54,128.28,128.51,21192.0,113.6587,113.6587,113.4288,113.6321,21192.0
2017-08-23 10:40:00,128.51,128.52,128.29,128.43,15655.0,113.6321,113.641,113.4376,113.5614,15655.0
2017-08-23 10:50:00,128.43,128.49,128.35,128.36,19688.0,113.5614,113.6145,113.4907,113.4995,19688.0
2017-08-23 11:00:00,128.37,128.46,128.28,128.4,12972.0,113.5083,113.5879,113.4288,113.5349,12972.0
2017-08-23 11:10:00,128.41,128.44,128.28,128.44,17404.0,113.5437,113.5702,113.4288,113.5702,17404.0
2017-08-23 11:20:00,128.44,128.69,128.43,128.65,15333.0,113.5702,113.7913,113.5614,113.7559,15333.0
2017-08-23 11:30:00,128.64,128.64,128.51,128.55,15572.0,113.7471,113.7471,113.6321,113.6675,15572.0
2017-08-23 11:40:00,128.56,128.71,128.48,128.5,16191.0,113.6763,113.809,113.6056,113.6233,16191.0
2017-08-23 11:50:00,128.52,128.57,128.5,128.56,8933.0,113.641,113.6852,113.6233,113.6763,8933.0
2017-08-23 12:00:00,128.55,128.58,128.51,128.54,12709.0,113.6675,113.694,113.6321,113.6587,12709.0
2017-08-23 12:10:00,128.54,128.59,128.48,128.53,18332.0,113.6587,113.7029,113.6056,113.6498,18332.0
2017-08-23 12:20:00,128.52,128.55,128.45,128.46,8823.0,113.641,113.6675,113.5791,113.5879,8823.0
2017-08-23 12:30:00,128.49,128.6,128.47,128.54,5679.0,113.6145,113.7117,113.5968,113.6587,5679.0
2017-08-23 12:40:00,128.54,128.55,128.48,128.54,6815.0,113.6587,113.6675,113.6056,113.6587,6815.0
2017-08-23 12:50:00,128.54,128.58,128.52,128.54,12902.0,113.6587,113.694,113.641,113.6587,12902.0
2017-08-23 13:00:00,128.55,128.72,128.55,128.71,15095.0,113.6675,113.8178,113.6675,113.809,15095.0
2017-08-23 13:10:00,128.7,128.7,128.53,128.63,10017.0,113.8001,113.8001,113.6498,113.7382,10017.0
2017-08-23 13:20:00,128.64,128.69,128.62,128.66,6900.0,113.7471,113.7913,113.7294,113.7648,6900.0
2017-08-23 13:30:00,128.68,128.68,128.57,128.58,7398.0,113.7825,113.7825,113.6852,113.694,7398.0
2017-08-23 13:40:00,128.57,128.63,128.54,128.56,11113.0,113.6852,113.7382,113.6587,113.6763,11113.0
2017-08-23 13:50:00,128.54,128.54,128.44,128.48,8357.0,113.6587,113.6587,113.5702,113.6056,8357.0
2017-08-23 14:00:00,128.49,128.6,128.49,128.56,8548.0,113.6145,113.7117,113.6145,113.6763,8548.0
2017-08-23 14:10:00,128.56,128.63,128.54,128.57,14284.0,113.6763,113.7382,113.6587,113.6852,14284.0
2017-08-23 14:20:00,128.56,128.61,128.51,128.53,12108.0,113.6763,113.7206,113.6321,113.6498,12108.0
2017-08-23 14:30:00,128.53,128.59,128.53,128.59,9720.0,113.6498,113.7029,113.6498,113.7029,9720.0
2017-08-23 14:40:00,128.6,128.69,128.6,128.65,13309.0,113.7117,113.7913,113.7117,113.7559,13309.0
2017-08-23 14:50:00,128.66,128.7,128.54,128.56,16036.0,113.7648,113.8001,113.6587,113.6763,16036.0
2017-08-23 15:00:00,128.55,128.69,128.54,128.66,16270.0,113.6675,113.7913,113.6587,113.7648,16270.0
2017-08-23 15:10:00,128.68,128.69,128.6,128.65,12249.0,113.7825,113.7913,113.7117,113.7559,12249.0
2017-08-23 15:20:00,128.63,128.75,128.63,128.74,19661.0,113.7382,113.8444,113.7382,113.8355,19661.0
2017-08-23 15:30:00,128.74,128.74,128.6,128.68,25970.0,113.8355,113.8355,113.7117,113.7825,25970.0
2017-08-23 15:40:00,128.67,128.67,128.44,128.46,25894.0,113.7736,113.7736,113.5702,113.5879,25894.0
2017-08-23 15:50:00,128.46,128.49,128.34,128.36,85205.0,113.5879,113.6145,113.4818,113.4995,85205.0
2017-08-24 09:30:00,128.59,128.93,128.59,128.78,27519.0,113.7029,114.0035,113.7029,113.8709,27519.0
2017-08-24 09:40:00,128.78,128.99,128.65,128.97,14283.0,113.8709,114.0566,113.7559,114.0389,14283.0
2017-08-24 09:50:00,128.93,128.96,128.63,128.63,26172.0,114.0035,114.03,113.7382,113.7382,26172.0
2017-08-24 10:00:00,128.66,128.94,128.59,128.8,60634.0,113.7648,114.0124,113.7029,113.8886,60634.0
2017-08-24 10:10:00,128.85,128.87,128.67,128.83,9812.0,113.9328,113.9505,113.7736,113.9151,9812.0
2017-08-24 10:20:00,128.83,128.88,128.73,128.87,19069.0,113.9151,113.9593,113.8267,113.9505,19069.0
2017-08-24 10:30:00,128.86,128.95,128.81,128.93,19586.0,113.9416,114.0212,113.8974,114.0035,19586.0
2017-08-24 10:40:00,128.94,129.03,128.87,128.88,21056.0,114.0124,114.0919,113.9505,113.9593,21056.0
2017-08-24 10:50:00,128.86,129.0,128.86,128.91,14663.0,113.9416,114.0654,113.9416,113.9858,14663.0
2017-08-24 11:00:00,128.92,129.05,128.9,129.03,8089.0,113.9947,114.1096,113.977,114.0919,8089.0
2017-08-24 11:10:00,129.05,129.09,128.72,128.76,13664.0,114.1096,114.145,113.8178,113.8532,13664.0
2017-08-24 11:20:00,128.75,128.78,128.47,128.55,18313.0,113.8444,113.8709,113.5968,113.6675,18313.0
2017-08-24 11:30:00,128.56,128.58,128.27,128.29,22891.0,113.6763,113.694,113.4199,113.4376,22891.0
2017-08-24 11:40:00,128.31,128.41,128.3,128.38,15543.0,113.4553,113.5437,113.4465,113.5172,15543.0
2017-08-24 11:50:00,128.38,128.45,128.32,128.45,13719.0,113.5172,113.5791,113.4641,113.5791,13719.0
2017-08-24 12:00:00,128.45,128.47,128.3,128.31,26917.0,113.5791,113.5968,113.4465,113.4553,26917.0
2017-08-24 12:10:00,128.33,128.41,128.3,128.38,11623.0,113.473,113.5437,113.4465,113.5172,11623.0
2017-08-24 12:20:00,128.39,128.49,128.36,128.46,6164.0,113.526,113.6145,113.4995,113.5879,6164.0
2017-08-24 12:30:00,128.48,128.56,128.45,128.56,11291.0,113.6056,113.6763,113.5791,113.6763,11291.0
2017-08-24 12:40:00,128.56,128.63,128.55,128.59,27073.0,113.6763,113.7382,113.6675,113.7029,27073.0
2017-08-24 12:50:00,128.58,128.59,128.49,128.49,12173.0,113.694,113.7029,113.6145,113.6145,12173.0
2017-08-24 13:00:00,128.48,128.53,128.46,128.46,15151.0,113.6056,113.6498,113.5879,113.5879,15151.0
2017-08-24 13:10:00,128.47,128.6,128.46,128.58,27156.0,113.5968,113.7117,113.5879,113.694,27156.0
2017-08-24 13:20:00,128.57,128.63,128.53,128.54,21640.0,113.6852,113.7382,113.6498,113.6587,21640.0
2017-08-24 13:30:00,128.54,128.54,128.4,128.43,14137.0,113.6587,113.6587,113.5349,113.5614,14137.0
2017-08-24 13:40:00,128.47,128.5,128.4,128.49,14289.0,113.5968,113.6233,113.5349,113.6145,14289.0
2017-08-24 13:50:00,128.47,128.49,128.44,128.46,29714.0,113.5968,113.6145,113.5702,113.5879,29714.0
2017-08-24 14:00:00,128.45,128.52,128.34,128.38,15663.0,113.5791,113.641,113.4818,113.5172,15663.0
2017-08-24 14:10:00,128.38,128.38,128.27,128.37,9370.0,113.5172,113.5172,113.4199,113.5083,9370.0
2017-08-24 14:20:00,128.38,128.43,128.33,128.36,11138.0,113.5172,113.5614,113.473,113.4995,11138.0
2017-08-24 14:30:00,128.36,128.46,128.35,128.43,9471.0,113.4995,113.5879,113.4907,113.5614,9471.0
2017-08-24 14:40:00,128.45,128.45,128.27,128.3,17365.0,113.5791,113.5791,113.4199,113.4465,17365.0
2017-08-24 14:50:00,128.29,128.5,128.29,128.48,11287.0,113.4376,113.6233,113.4376,113.6056,11287.0
2017-08-24 15:00:00,128.51,128.51,128.42,128.42,9623.0,113.6321,113.6321,113.5526,113.5526,9623.0
2017-08-24 15:10:00,128.42,128.56,128.42,128.56,16161.0,113.5526,113.6763,113.5526,113.6763,16161.0
2017-08-24 15:20:00,128.54,128.62,128.52,128.6,15857.0,113.6587,113.7294,113.641,113.7117,15857.0
2017-08-24 15:30:00,128.61,128.64,128.53,128.64,22412.0,113.7206,113.7471,113.6498,113.7471,22412.0
2017-08-24 15:40:00,128.64,128.67,128.53,128.57,21300.0,113.7471,113.7736,113.6498,113.6852,21300.0
2017-08-24 15:50:00,128.55,128.71,128.53,128.64,93308.0,113.6675,113.809,113.6498,113.7471,93308.0
2017-08-25 09:30:00,129.32,129.7,129.18,129.51,36457.0,114.3484,114.6844,114.2246,114.5164,36457.0
2017-08-25 09:40:00,129.55,129.67,129.44,129.53,19730.0,114.5517,114.6578,114.4545,114.5341,19730.0
2017-08-25 09:50:00,129.55,129.7,129.44,129.61,53632.0,114.5517,114.6844,114.4545,114.6048,53632.0
2017-08-25 10:00:00,129.61,129.77,129.48,129.58,78796.0,114.6048,114.7463,114.4898,114.5783,78796.0
2017-08-25 10:10:00,129.58,129.65,129.47,129.6,27474.0,114.5783,114.6402,114.481,114.5959,27474.0
2017-08-25 10:20:00,129.6,129.73,129.46,129.57,37908.0,114.5959,114.7109,114.4722,114.5694,37908.0
2017-08-25 10:30:00,129.6,129.65,129.48,129.59,36210.0,114.5959,114.6402,114.4898,114.5871,36210.0
2017-08-25 10:40:00,129.6,129.64,129.4,129.45,14918.0,114.5959,114.6313,114.4191,114.4633,14918.0
2017-08-25 10:50:00,129.49,129.57,129.44,129.53,9555.0,114.4987,114.5694,114.4545,114.5341,9555.0
2017-08-25 11:00:00,129.53,129.53,129.21,129.29,14278.0,114.5341,114.5341,114.2511,114.3218,14278.0
2017-08-25 11:10:00,129.31,129.44,129.26,129.34,17183.0,114.3395,114.4545,114.2953,114.366,17183.0
2017-08-25 11:20:00,129.35,129.46,129.3,129.38,17125.0,114.3749,114.4722,114.3307,114.4014,17125.0
2017-08-25 11:30:00,129.36,129.41,129.3,129.32,11179.0,114.3837,114.4279,114.3307,114.3484,11179.0
2017-08-25 11:40:00,129.32,129.49,129.32,129.49,13984.0,114.3484,114.4987,114.3484,114.4987,13984.0
2017-08-25 11:50:00,129.5,129.51,129.43,129.46,12544.0,114.5075,114.5164,114.4456,114.4722,12544.0
2017-08-25 12:00:00,129.44,129.51,129.44,129.51,6527.0,114.4545,114.5164,114.4545,114.5164,6527.0
2017-08-25 12:10:00,129.51,129.66,129.39,129.66,24835.0,114.5164,114.649,114.4103,114.649,24835.0
2017-08-25 12:20:00,129.64,129.74,129.62,129.72,19016.0,114.6313,114.7197,114.6136,114.7021,19016.0
2017-08-25 12:30:00,129.72,129.78,129.55,129.62,33654.0,114.7021,114.7551,114.5517,114.6136,33654.0
2017-08-25 12:40:00,129.61,129.67,129.53,129.6,10412.0,114.6048,114.6578,114.5341,114.5959,10412.0
2017-08-25 12:50:00,129.64,129.7,129.62,129.62,9094.0,114.6313,114.6844,114.6136,114.6136,9094.0
2017-08-25 13:00:00,129.62,129.66,129.56,129.58,8896.0,114.6136,114.649,114.5606,114.5783,8896.0
2017-08-25 13:10:00,129.62,129.62,129.53,129.57,5622.0,114.6136,114.6136,114.5341,114.5694,5622.0
2017-08-25 13:20:00,129.56,129.61,129.55,129.59,6686.0,114.5606,114.6048,114.5517,114.5871,6686.0
2017-08-25 13:30:00,129.56,129.58,129.48,129.52,7199.0,114.5606,114.5783,114.4898,114.5252,7199.0
2017-08-25 13:40:00,129.55,129.65,129.55,129.55,11530.0,114.5517,114.6402,114.5517,114.5517,11530.0
2017-08-25 13:50:00,129.55,129.65,129.55,129.63,13298.0,114.5517,114.6402,114.5517,114.6225,13298.0
2017-08-25 14:00:00,129.6,129.62,129.53,129.62,6068.0,114.5959,114.6136,114.5341,114.6136,6068.0
2017-08-25 14:10:00,129.62,129.65,129.55,129.56,16426.0,114.6136,114.6402,114.5517,114.5606,16426.0
2017-08-25 14:20:00,129.56,129.62,129.52,129.62,17757.0,114.5606,114.6136,114.5252,114.6136,17757.0
2017-08-25 14:30:00,129.62,129.63,129.58,129.62,11338.0,114.6136,114.6225,114.5783,114.6136,11338.0
2017-08-25 14:40:00,129.61,129.61,129.49,129.54,13117.0,114.6048,114.6048,114.4987,114.5429,13117.0
2017-08-25 14:50:00,129.52,129.6,129.5,129.59,11767.0,114.5252,114.5959,114.5075,114.5871,11767.0
2017-08-25 15:00:00,129.57,129.61,129.46,129.55,14179.0,114.5694,114.6048,114.4722,114.5517,14179.0
2017-08-25 15:10:00,129.57,129.67,129.53,129.6,23729.0,114.5694,114.6578,114.5341,114.5959,23729.0
2017-08-25 15:20:00,129.6,129.65,129.55,129.57,19852.0,114.5959,114.6402,114.5517,114.5694,19852.0
2017-08-25 15:30:00,129.6,129.62,129.56,129.58,23032.0,114.5959,114.6136,114.5606,114.5783,23032.0
2017-08-25 15:40:00,129.57,129.65,129.52,129.55,45727.0,114.5694,114.6402,114.5252,114.5517,45727.0
2017-08-25 15:50:00,129.56,129.57,129.36,129.4,94268.0,114.5606,114.5694,114.3837,114.4191,94268.0
2017-08-28 09:30:00,129.71,129.9,129.63,129.66,41892.0,114.6932,114.8612,114.6225,114.649,41892.0
2017-08-28 09:40:00,129.66,129.9,129.54,129.71,19108.0,114.649,114.8612,114.5429,114.6932,19108.0
2017-08-28 09:50:00,129.7,129.7,129.55,129.7,12746.0,114.6844,114.6844,114.5517,114.6844,12746.0
2017-08-28 10:00:00,129.7,129.75,129.6,129.61,15884.0,114.6844,114.7286,114.5959,114.6048,15884.0
2017-08-28 10:10:00,129.62,129.68,129.54,129.62,13865.0,114.6136,114.6667,114.5429,114.6136,13865.0
2017-08-28 10:20:00,129.6,129.66,129.46,129.48,20145.0,114.5959,114.649,114.4722,114.4898,20145.0
2017-08-28 10:30:00,129.47,129.5,129.41,129.47,9267.0,114.481,114.5075,114.4279,114.481,9267.0
2017-08-28 10:40:00,129.51,129.62,129.5,129.62,10022.0,114.5164,114.6136,114.5075,114.6136,10022.0
2017-08-28 10:50:00,129.62,129.65,129.56,129.62,23205.0,114.6136,114.6402,114.5606,114.6136,23205.0
2017-08-28 11:00:00,129.64,129.65,129.55,129.62,14973.0,114.6313,114.6402,114.5517,114.6136,14973.0
2017-08-28 11:10:00,129.62,129.66,129.52,129.58,18149.0,114.6136,114.649,114.5252,114.5783,18149.0
2017-08-28 11:20:00,129.58,129.59,129.47,129.53,13183.0,114.5783,114.5871,114.481,114.5341,13183.0
2017-08-28 11:30:00,129.51,129.53,129.36,129.46,16329.0,114.5164,114.5341,114.3837,114.4722,16329.0
2017-08-28 11:40:00,129.47,129.47,129.21,129.38,36425.0,114.481,114.481,114.2511,114.4014,36425.0
2017-08-28 11:50:00,129.38,129.45,129.31,129.31,25818.0,114.4014,114.4633,114.3395,114.3395,25818.0
2017-08-28 12:00:00,129.3,129.42,129.3,129.35,6571.0,114.3307,114.4368,114.3307,114.3749,6571.0
2017-08-28 12:10:00,129.34,129.37,129.27,129.29,9252.0,114.366,114.3926,114.3042,114.3218,9252.0
2017-08-28 12:20:00,129.29,129.31,129.15,129.26,8519.0,114.3218,114.3395,114.198,114.2953,8519.0
2017-08-28 12:30:00,129.23,129.31,129.23,129.26,5814.0,114.2688,114.3395,114.2688,114.2953,5814.0
2017-08-28 12:40:00,129.26,129.37,129.2,129.37,8804.0,114.2953,114.3926,114.2423,114.3926,8804.0
2017-08-28 12:50:00,129.35,129.39,129.3,129.33,15335.0,114.3749,114.4103,114.3307,114.3572,15335.0
2017-08-28 13:00:00,129.34,129.38,129.34,129.37,11885.0,114.366,114.4014,114.366,114.3926,11885.0
2017-08-28 13:10:00,129.38,129.38,129.31,129.32,9129.0,114.4014,114.4014,114.3395,114.3484,9129.0
2017-08-28 13:20:00,129.32,129.38,129.3,129.36,7459.0,114.3484,114.4014,114.3307,114.3837,7459.0
2017-08-28 13:30:00,129.36,129.38,129.34,129.36,11784.0,114.3837,114.4014,114.366,114.3837,11784.0
2017-08-28 13:40:00,129.36,129.43,129.36,129.42,16185.0,114.3837,114.4456,114.3837,114.4368,16185.0
2017-08-28 13:50:00,129.39,129.46,129.3,129.46,9180.0,114.4103,114.4722,114.3307,114.4722,9180.0
2017-08-28 14:00:00,129.45,129.53,129.45,129.5,11615.0,114.4633,114.5341,114.4633,114.5075,11615.0
2017-08-28 14:10:00,129.52,129.56,129.48,129.53,10461.0,114.5252,114.5606,114.4898,114.5341,10461.0
2017-08-28 14:20:00,129.53,129.56,129.46,129.49,16090.0,114.5341,114.5606,114.4722,114.4987,16090.0
2017-08-28 14:30:00,129.48,129.58,129.43,129.57,11808.0,114.4898,114.5783,114.4456,114.5694,11808.0
2017-08-28 14:40:00,129.55,129.58,129.47,129.48,12436.0,114.5517,114.5783,114.481,114.4898,12436.0
2017-08-28 14:50:00,129.48,129.5,129.32,129.39,19623.0,114.4898,114.5075,114.3484,114.4103,19623.0
2017-08-28 15:00:00,129.35,129.42,129.24,129.29,23385.0,114.3749,114.4368,114.2776,114.3218,23385.0
2017-08-28 15:10:00,129.3,129.3,129.19,129.23,24895.0,114.3307,114.3307,114.2334,114.2688,24895.0
2017-08-28 15:20:00,129.22,129.27,129.19,129.22,18532.0,114.2599,114.3042,114.2334,114.2599,18532.0
2017-08-28 15:30:00,129.22,129.24,129.13,129.14,31555.0,114.2599,114.2776,114.1804,114.1892,31555.0
2017-08-28 15:40:00,129.14,129.24,129.02,129.02,35005.0,114.1892,114.2776,114.0831,114.0831,35005.0
2017-08-28 15:50:00,129.05,129.25,129.05,129.24,54583.0,114.1096,114.2865,114.1096,114.2776,54583.0
2017-08-29 09:30:00,128.47,128.82,128.29,128.78,31602.0,113.5968,113.9062,113.4376,113.8709,31602.0
2017-08-29 09:40:00,128.78,129.02,128.7,128.85,19591.0,113.8709,114.0831,113.8001,113.9328,19591.0
2017-08-29 09:50:00,128.84,129.05,128.81,128.98,27210.0,113.9239,114.1096,113.8974,114.0477,27210.0
2017-08-29 10:00:00,129.03,129.16,128.92,128.97,20579.0,114.0919,114.2069,113.9947,114.0389,20579.0
2017-08-29 10:10:00,128.97,129.1,128.96,129.1,24162.0,114.0389,114.1538,114.03,114.1538,24162.0
2017-08-29 10:20:00,129.11,129.14,128.94,128.94,21901.0,114.1627,114.1892,114.0124,114.0124,21901.0
2017-08-29 10:30:00,128.91,129.01,128.9,129.0,48682.0,113.9858,114.0743,113.977,114.0654,48682.0
2017-08-29 10:40:00,129.0,129.1,128.89,129.1,19145.0,114.0654,114.1538,113.9681,114.1538,19145.0
2017-08-29 10:50:00,129.07,129.1,128.97,129.09,23871.0,114.1273,114.1538,114.0389,114.145,23871.0
2017-08-29 11:00:00,129.08,129.28,129.06,129.25,12690.0,114.1361,114.313,114.1185,114.2865,12690.0
2017-08-29 11:10:00,129.26,129.3,129.12,129.14,16156.0,114.2953,114.3307,114.1715,114.1892,16156.0
2017-08-29 11:20:00,129.18,129.27,129.18,129.22,14789.0,114.2246,114.3042,114.2246,114.2599,14789.0
2017-08-29 11:30:00,129.24,129.31,129.2,129.31,23959.0,114.2776,114.3395,114.2423,114.3395,23959.0
2017-08-29 11:40:00,129.3,129.47,129.24,129.43,17857.0,114.3307,114.481,114.2776,114.4456,17857.0
2017-08-29 11:50:00,129.45,129.5,129.44,129.44,8291.0,114.4633,114.5075,114.4545,114.4545,8291.0
2017-08-29 12:00:00,129.43,129.44,129.35,129.38,10000.0,114.4456,114.4545,114.3749,114.4014,10000.0
2017-08-29 12:10:00,129.39,129.46,129.39,129.4,14077.0,114.4103,114.4722,114.4103,114.4191,14077.0
2017-08-29 12:20:00,129.42,129.56,129.42,129.56,7474.0,114.4368,114.5606,114.4368,114.5606,7474.0
2017-08-29 12:30:00,129.56,129.6,129.54,129.54,9747.0,114.5606,114.5959,114.5429,114.5429,9747.0
2017-08-29 12:40:00,129.54,129.63,129.51,129.54,19110.0,114.5429,114.6225,114.5164,114.5429,19110.0
2017-08-29 12:50:00,129.55,129.62,129.54,129.57,12407.0,114.5517,114.6136,114.5429,114.5694,12407.0
2017-08-29 13:00:00,129.61,129.63,129.59,129.61,12514.0,114.6048,114.6225,114.5871,114.6048,12514.0
2017-08-29 13:10:00,129.61,129.61,129.42,129.46,9234.0,114.6048,114.6048,114.4368,114.4722,9234.0
2017-08-29 13:20:00,129.43,129.61,129.43,129.58,10739.0,114.4456,114.6048,114.4456,114.5783,10739.0
2017-08-29 13:30:00,129.57,129.63,129.56,129.58,11438.0,114.5694,114.6225,114.5606,114.5783,11438.0
2017-08-29 13:40:00,129.59,129.63,129.58,129.63,6580.0,114.5871,114.6225,114.5783,114.6225,6580.0
2017-08-29 13:50:00,129.64,129.67,129.58,129.62,12726.0,114.6313,114.6578,114.5783,114.6136,12726.0
2017-08-29 14:00:00,129.63,129.75,129.63,129.71,12702.0,114.6225,114.7286,114.6225,114.6932,12702.0
2017-08-29 14:10:00,129.72,129.75,129.69,129.7,13382.0,114.7021,114.7286,114.6755,114.6844,13382.0
2017-08-29 14:20:00,129.71,129.75,129.7,129.74,28175.0,114.6932,114.7286,114.6844,114.7197,28175.0
2017-08-29 14:30:00,129.74,129.84,129.74,129.84,15093.0,114.7197,114.8082,114.7197,114.8082,15093.0
2017-08-29 14:40:00,129.84,129.98,129.83,129.97,22683.0,114.8082,114.932,114.7993,114.9231,22683.0
2017-08-29 14:50:00,129.97,129.99,129.89,129.94,17100.0,114.9231,114.9408,114.8524,114.8966,17100.0
2017-08-29 15:00:00,129.94,129.98,129.9,129.97,21377.0,114.8966,114.932,114.8612,114.9231,21377.0
2017-08-29 15:10:00,129.97,129.98,129.88,129.9,24683.0,114.9231,114.932,114.8435,114.8612,24683.0
2017-08-29 15:20:00,129.91,129.95,129.89,129.92,21071.0,114.8701,114.9054,114.8524,114.8789,21071.0
2017-08-29 15:30:00,129.93,129.93,129.83,129.86,25489.0,114.8877,114.8877,114.7993,114.8258,25489.0
2017-08-29 15:40:00,129.85,129.87,129.72,129.72,38588.0,114.817,114.8347,114.7021,114.7021,38588.0
2017-08-29 15:50:00,129.72,129.72,129.62,129.65,68439.0,114.7021,114.7021,114.6136,114.6402,68439.0
2017-08-30 09:30:00,129.65,129.71,129.47,129.56,37379.0,114.6402,114.6932,114.481,114.5606,37379.0
2017-08-30 09:40:00,129.61,129.61,129.31,129.36,15964.0,114.6048,114.6048,114.3395,114.3837,15964.0
2017-08-30 09:50:00,129.34,129.39,129.19,129.19,21588.0,114.366,114.4103,114.2334,114.2334,21588.0
2017-08-30 10:00:00,129.19,129.19,129.09,129.14,21341.0,114.2334,114.2334,114.145,114.1892,21341.0
2017-08-30 10:10:00,129.14,129.49,129.09,129.49,23492.0,114.1892,114.4987,114.145,114.4987,23492.0
2017-08-30 10:20:00,129.51,129.67,129.49,129.6,74404.0,114.5164,114.6578,114.4987,114.5959,74404.0
2017-08-30 10:30:00,129.59,129.68,129.5,129.56,21841.0,114.5871,114.6667,114.5075,114.5606,21841.0
2017-08-30 10:40:00,129.56,129.77,129.52,129.74,22407.0,114.5606,114.7463,114.5252,114.7197,22407.0
2017-08-30 10:50:00,129.78,129.78,129.64,129.73,23632.0,114.7551,114.7551,114.6313,114.7109,23632.0
2017-08-30 11:00:00,129.71,129.74,129.63,129.68,18987.0,114.6932,114.7197,114.6225,114.6667,18987.0
2017-08-30 11:10:00,129.66,129.67,129.53,129.53,16264.0,114.649,114.6578,114.5341,114.5341,16264.0
2017-08-30 11:20:00,129.53,129.57,129.47,129.54,23264.0,114.5341,114.5694,114.481,114.5429,23264.0
2017-08-30 11:30:00,129.56,129.56,129.46,129.48,9529.0,114.5606,114.5606,114.4722,114.4898,9529.0
2017-08-30 11:40:00,129.48,129.52,129.4,129.42,15690.0,114.4898,114.5252,114.4191,114.4368,15690.0
2017-08-30 11:50:00,129.41,129.41,129.33,129.38,6477.0,114.4279,114.4279,114.3572,114.4014,6477.0
2017-08-30 12:00:00,129.39,129.49,129.35,129.46,7907.0,114.4103,114.4987,114.3749,114.4722,7907.0
2017-08-30 12:10:00,129.49,129.6,129.46,129.6,13132.0,114.4987,114.5959,114.4722,114.5959,13132.0
2017-08-30 12:20:00,129.58,129.6,129.55,129.59,10248.0,114.5783,114.5959,114.5517,114.5871,10248.0
2017-08-30 12:30:00,129.58,129.59,129.54,129.56,8680.0,114.5783,114.5871,114.5429,114.5606,8680.0
2017-08-30 12:40:00,129.58,129.6,129.56,129.58,5789.0,114.5783,114.5959,114.5606,114.5783,5789.0
2017-08-30 12:50:00,129.58,129.58,129.53,129.56,10147.0,114.5783,114.5783,114.5341,114.5606,10147.0
2017-08-30 13:00:00,129.56,129.62,129.55,129.61,11072.0,114.5606,114.6136,114.5517,114.6048,11072.0
2017-08-30 13:10:00,129.61,129.7,129.61,129.66,11934.0,114.6048,114.6844,114.6048,114.649,11934.0
2017-08-30 13:20:00,129.66,129.69,129.64,129.66,16162.0,114.649,114.6755,114.6313,114.649,16162.0
2017-08-30 13:30:00,129.65,129.69,129.62,129.65,14253.0,114.6402,114.6755,114.6136,114.6402,14253.0
2017-08-30 13:40:00,129.67,129.69,129.6,129.69,11075.0,114.6578,114.6755,114.5959,114.6755,11075.0
2017-08-30 13:50:00,129.68,129.71,129.57,129.67,21592.0,114.6667,114.6932,114.5694,114.6578,21592.0
2017-08-30 14:00:00,129.68,129.72,129.63,129.72,12646.0,114.6667,114.7021,114.6225,114.7021,12646.0
2017-08-30 14:10:00,129.72,129.8,129.71,129.79,13563.0,114.7021,114.7728,114.6932,114.7639,13563.0
2017-08-30 14:20:00,129.77,129.84,129.77,129.81,8506.0,114.7463,114.8082,114.7463,114.7816,8506.0
2017-08-30 14:30:00,129.82,129.87,129.8,129.86,14221.0,114.7905,114.8347,114.7728,114.8258,14221.0
2017-08-30 14:40:00,129.84,129.89,129.72,129.82,13462.0,114.8082,114.8524,114.7021,114.7905,13462.0
2017-08-30 14:50:00,129.81,129.86,129.8,129.85,10561.0,114.7816,114.8258,114.7728,114.817,10561.0
2017-08-30 15:00:00,129.84,129.94,129.82,129.93,17603.0,114.8082,114.8966,114.7905,114.8877,17603.0
2017-08-30 15:10:00,129.94,129.96,129.78,129.8,39573.0,114.8966,114.9143,114.7551,114.7728,39573.0
2017-08-30 15:20:00,129.79,129.87,129.78,129.84,28848.0,114.7639,114.8347,114.7551,114.8082,28848.0
2017-08-30 15:30:00,129.83,129.88,129.75,129.78,23964.0,114.7993,114.8435,114.7286,114.7551,23964.0
2017-08-30 15:40:00,129.75,129.76,129.61,129.75,29663.0,114.7286,114.7374,114.6048,114.7286,29663.0
2017-08-30 15:50:00,129.75,129.8,129.68,129.74,92166.0,114.7286,114.7728,114.6667,114.7197,92166.0
2017-08-31 09:30:00,130.0,130.31,129.83,130.21,55044.0,114.9496,115.2237,114.7993,115.1353,55044.0
2017-08-31 09:40:00,130.27,130.41,130.21,130.33,26820.0,115.1884,115.3122,115.1353,115.2414,26820.0
2017-08-31 09:50:00,130.38,130.49,130.18,130.45,19895.0,115.2856,115.3829,115.1088,115.3475,19895.0
2017-08-31 10:00:00,130.47,130.7,130.41,130.63,40346.0,115.3652,115.5686,115.3122,115.5067,40346.0
2017-08-31 10:10:00,130.63,130.77,130.59,130.59,39357.0,115.5067,115.6305,115.4713,115.4713,39357.0
2017-08-31 10:20:00,130.63,130.7,130.52,130.68,38723.0,115.5067,115.5686,115.4094,115.5509,38723.0
2017-08-31 10:30:00,130.68,130.78,130.52,130.59,71211.0,115.5509,115.6393,115.4094,115.4713,71211.0
2017-08-31 10:40:00,130.61,130.65,130.52,130.52,19178.0,115.489,115.5244,115.4094,115.4094,19178.0
2017-08-31 10:50:00,130.55,130.55,130.43,130.46,15520.0,115.436,115.436,115.3299,115.3564,15520.0
2017-08-31 11:00:00,130.45,130.54,130.44,130.5,19968.0,115.3475,115.4271,115.3387,115.3918,19968.0
2017-08-31 11:10:00,130.5,130.64,130.47,130.62,64065.0,115.3918,115.5155,115.3652,115.4979,64065.0
2017-08-31 11:20:00,130.61,130.63,130.55,130.55,19168.0,115.489,115.5067,115.436,115.436,19168.0
2017-08-31 11:30:00,130.55,130.6,130.45,130.6,15260.0,115.436,115.4802,115.3475,115.4802,15260.0
2017-08-31 11:40:00,130.62,130.67,130.57,130.63,20757.0,115.4979,115.5421,115.4536,115.5067,20757.0
2017-08-31 11:50:00,130.62,130.64,130.54,130.56,15614.0,115.4979,115.5155,115.4271,115.4448,15614.0
2017-08-31 12:00:00,130.56,130.6,130.53,130.56,18331.0,115.4448,115.4802,115.4183,115.4448,18331.0
2017-08-31 12:10:00,130.56,130.57,130.47,130.55,14114.0,115.4448,115.4536,115.3652,115.436,14114.0
2017-08-31 12:20:00,130.53,130.63,130.52,130.59,17544.0,115.4183,115.5067,115.4094,115.4713,17544.0
2017-08-31 12:30:00,130.58,130.59,130.46,130.53,17682.0,115.4625,115.4713,115.3564,115.4183,17682.0
2017-08-31 12:40:00,130.55,130.57,130.43,130.43,9708.0,115.436,115.4536,115.3299,115.3299,9708.0
2017-08-31 12:50:00,130.41,130.5,130.41,130.42,15362.0,115.3122,115.3918,115.3122,115.321,15362.0
2017-08-31 13:00:00,130.43,130.57,130.43,130.52,13761.0,115.3299,115.4536,115.3299,115.4094,13761.0
2017-08-31 13:10:00,130.54,130.6,130.52,130.54,19636.0,115.4271,115.4802,115.4094,115.4271,19636.0
2017-08-31 13:20:00,130.54,130.55,130.46,130.48,13666.0,115.4271,115.436,115.3564,115.3741,13666.0
2017-08-31 13:30:00,130.48,130.51,130.43,130.49,10498.0,115.3741,115.4006,115.3299,115.3829,10498.0
2017-08-31 13:40:00,130.49,130.56,130.48,130.52,14495.0,115.3829,115.4448,115.3741,115.4094,14495.0
2017-08-31 13:50:00,130.5,130.6,130.5,130.59,15936.0,115.3918,115.4802,115.3918,115.4713,15936.0
2017-08-31 14:00:00,130.59,130.61,130.54,130.56,16175.0,115.4713,115.489,115.4271,115.4448,16175.0
2017-08-31 14:10:00,130.56,130.56,130.42,130.43,15999.0,115.4448,115.4448,115.321,115.3299,15999.0
2017-08-31 14:20:00,130.44,130.53,130.4,130.52,17274.0,115.3387,115.4183,115.3033,115.4094,17274.0
2017-08-31 14:30:00,130.53,130.58,130.52,130.57,20293.0,115.4183,115.4625,115.4094,115.4536,20293.0
2017-08-31 14:40:00,130.57,130.59,130.46,130.49,52074.0,115.4536,115.4713,115.3564,115.3829,52074.0
2017-08-31 14:50:00,130.49,130.57,130.44,130.53,44368.0,115.3829,115.4536,115.3387,115.4183,44368.0
2017-08-31 15:00:00,130.53,130.56,130.51,130.53,25543.0,115.4183,115.4448,115.4006,115.4183,25543.0
2017-08-31 15:10:00,130.53,130.67,130.53,130.67,34199.0,115.4183,115.5421,115.4183,115.5421,34199.0
2017-08-31 15:20:00,130.67,130.75,130.67,130.73,36781.0,115.5421,115.6128,115.5421,115.5951,36781.0
2017-08-31 15:30:00,130.73,130.89,130.73,130.87,38773.0,115.5951,115.7366,115.5951,115.7189,38773.0
2017-08-31 15:40:00,130.87,130.92,130.76,130.79,62041.0,115.7189,115.7631,115.6217,115.6482,62041.0
2017-08-31 15:50:00,130.8,130.81,130.61,130.67,175780.0,115.657,115.6659,115.489,115.5421,175780.0
2017-09-01 09:30:00,130.95,130.95,130.63,130.76,50849.0,115.7897,115.7897,115.5067,115.6217,50849.0
2017-09-01 09:40:00,130.8,130.89,130.74,130.79,16557.0,115.657,115.7366,115.604,115.6482,16557.0
2017-09-01 09:50:00,130.79,130.82,130.58,130.61,21989.0,115.6482,115.6747,115.4625,115.489,21989.0
2017-09-01 10:00:00,130.61,130.63,130.37,130.6,26214.0,115.489,115.5067,115.2768,115.4802,26214.0
2017-09-01 10:10:00,130.6,130.62,130.41,130.44,17371.0,115.4802,115.4979,115.3122,115.3387,17371.0
2017-09-01 10:20:00,130.44,130.45,130.33,130.35,22864.0,115.3387,115.3475,115.2414,115.2591,22864.0
2017-09-01 10:30:00,130.37,130.54,130.34,130.34,25004.0,115.2768,115.4271,115.2503,115.2503,25004.0
2017-09-01 10:40:00,130.34,130.36,130.18,130.34,22080.0,115.2503,115.268,115.1088,115.2503,22080.0
2017-09-01 10:50:00,130.32,130.44,130.24,130.29,27971.0,115.2326,115.3387,115.1619,115.2061,27971.0
2017-09-01 11:00:00,130.28,130.32,130.23,130.27,25321.0,115.1972,115.2326,115.153,115.1884,25321.0
2017-09-01 11:10:00,130.3,130.36,130.23,130.28,29564.0,115.2149,115.268,115.153,115.1972,29564.0
2017-09-01 11:20:00,130.31,130.32,130.13,130.28,20775.0,115.2237,115.2326,115.0646,115.1972,20775.0
2017-09-01 11:30:00,130.29,130.3,130.13,130.15,17786.0,115.2061,115.2149,115.0646,115.0823,17786.0
2017-09-01 11:40:00,130.13,130.15,129.9,129.97,63575.0,115.0646,115.0823,114.8612,114.9231,63575.0
2017-09-01 11:50:00,129.94,130.05,129.87,130.0,19486.0,114.8966,114.9938,114.8347,114.9496,19486.0
2017-09-01 12:00:00,130.02,130.03,129.91,129.94,13016.0,114.9673,114.9762,114.8701,114.8966,13016.0
2017-09-01 12:10:00,129.96,130.11,129.93,130.1,12411.0,114.9143,115.0469,114.8877,115.0381,12411.0
2017-09-01 12:20:00,130.08,130.12,130.06,130.09,16114.0,115.0204,115.0557,115.0027,115.0292,16114.0
2017-09-01 12:30:00,130.09,130.17,130.09,130.12,19633.0,115.0292,115.1,115.0292,115.0557,19633.0
2017-09-01 12:40:00,130.12,130.26,130.11,130.25,29788.0,115.0557,115.1795,115.0469,115.1707,29788.0
2017-09-01 12:50:00,130.25,130.28,130.19,130.22,18253.0,115.1707,115.1972,115.1176,115.1442,18253.0
2017-09-01 13:00:00,130.22,130.27,130.17,130.23,22719.0,115.1442,115.1884,115.1,115.153,22719.0
2017-09-01 13:10:00,130.23,130.23,130.18,130.22,11479.0,115.153,115.153,115.1088,115.1442,11479.0
2017-09-01 13:20:00,130.24,130.25,130.18,130.18,19387.0,115.1619,115.1707,115.1088,115.1088,19387.0
2017-09-01 13:30:00,130.19,130.27,130.19,130.24,18508.0,115.1176,115.1884,115.1176,115.1619,18508.0
2017-09-01 13:40:00,130.23,130.24,130.15,130.18,14869.0,115.153,115.1619,115.0823,115.1088,14869.0
2017-09-01 13:50:00,130.18,130.25,130.17,130.24,15494.0,115.1088,115.1707,115.1,115.1619,15494.0
2017-09-01 14:00:00,130.24,130.32,130.18,130.27,24493.0,115.1619,115.2326,115.1088,115.1884,24493.0
2017-09-01 14:10:00,130.29,130.3,130.2,130.22,29367.0,115.2061,115.2149,115.1265,115.1442,29367.0
2017-09-01 14:20:00,130.22,130.24,130.18,130.19,18691.0,115.1442,115.1619,115.1088,115.1176,18691.0
2017-09-01 14:30:00,130.18,130.27,130.18,130.24,26148.0,115.1088,115.1884,115.1088,115.1619,26148.0
2017-09-01 14:40:00,130.23,130.28,130.23,130.27,23146.0,115.153,115.1972,115.153,115.1884,23146.0
2017-09-01 14:50:00,130.27,130.29,130.23,130.27,16565.0,115.1884,115.2061,115.153,115.1884,16565.0
2017-09-01 15:00:00,130.28,130.31,130.26,130.3,33908.0,115.1972,115.2237,115.1795,115.2149,33908.0
2017-09-01 15:10:00,130.3,130.36,130.29,130.34,31894.0,115.2149,115.268,115.2061,115.2503,31894.0
2017-09-01 15:20:00,130.34,130.35,130.29,130.33,36242.0,115.2503,115.2591,115.2061,115.2414,36242.0
2017-09-01 15:30:00,130.33,130.33,130.17,130.2,68109.0,115.2414,115.2414,115.1,115.1265,68109.0
2017-09-01 15:40:00,130.2,130.21,130.16,130.19,45780.0,115.1265,115.1353,115.0911,115.1176,45780.0
2017-09-01 15:50:00,130.2,130.22,130.04,130.1,207631.0,115.1265,115.1442,114.985,115.0381,207631.0
2017-09-05 09:30:00,130.1,130.16,129.54,130.16,56971.0,115.0381,115.0911,114.5429,115.0911,56971.0
2017-09-05 09:40:00,130.18,130.31,129.87,130.19,26964.0,115.1088,115.2237,114.8347,115.1176,26964.0
2017-09-05 09:50:00,130.24,130.39,130.14,130.36,23298.0,115.1619,115.2945,115.0734,115.268,23298.0
2017-09-05 10:00:00,130.37,130.37,130.11,130.2,38669.0,115.2768,115.2768,115.0469,115.1265,38669.0
2017-09-05 10:10:00,130.18,130.33,130.15,130.19,21201.0,115.1088,115.2414,115.0823,115.1176,21201.0
2017-09-05 10:20:00,130.19,130.19,130.0,130.09,19558.0,115.1176,115.1176,114.9496,115.0292,19558.0
2017-09-05 10:30:00,130.11,130.15,130.01,130.02,23214.0,115.0469,115.0823,114.9585,114.9673,23214.0
2017-09-05 10:40:00,130.0,130.01,129.74,129.82,27357.0,114.9496,114.9585,114.7197,114.7905,27357.0
2017-09-05 10:50:00,129.82,129.89,129.72,129.78,25727.0,114.7905,114.8524,114.7021,114.7551,25727.0
2017-09-05 11:00:00,129.78,129.9,129.72,129.79,23796.0,114.7551,114.8612,114.7021,114.7639,23796.0
2017-09-05 11:10:00,129.79,129.91,129.63,129.67,20257.0,114.7639,114.8701,114.6225,114.6578,20257.0
2017-09-05 11:20:00,129.68,129.69,129.57,129.63,22419.0,114.6667,114.6755,114.5694,114.6225,22419.0
2017-09-05 11:30:00,129.63,129.83,129.62,129.78,19017.0,114.6225,114.7993,114.6136,114.7551,19017.0
2017-09-05 11:40:00,129.78,129.78,129.71,129.71,14378.0,114.7551,114.7551,114.6932,114.6932,14378.0
2017-09-05 11:50:00,129.73,129.93,129.71,129.88,19369.0,114.7109,114.8877,114.6932,114.8435,19369.0
2017-09-05 12:00:00,129.87,129.87,129.4,129.51,20110.0,114.8347,114.8347,114.4191,114.5164,20110.0
2017-09-05 12:10:00,129.54,129.6,129.51,129.55,11859.0,114.5429,114.5959,114.5164,114.5517,11859.0
2017-09-05 12:20:00,129.54,129.63,129.49,129.49,14156.0,114.5429,114.6225,114.4987,114.4987,14156.0
2017-09-05 12:30:00,129.5,129.56,129.34,129.52,18198.0,114.5075,114.5606,114.366,114.5252,18198.0
2017-09-05 12:40:00,129.51,129.58,129.4,129.43,19245.0,114.5164,114.5783,114.4191,114.4456,19245.0
2017-09-05 12:50:00,129.44,129.48,129.39,129.44,26988.0,114.4545,114.4898,114.4103,114.4545,26988.0
2017-09-05 13:00:00,129.44,129.45,129.1,129.15,28676.0,114.4545,114.4633,114.1538,114.198,28676.0
2017-09-05 13:10:00,129.17,129.46,129.13,129.46,21662.0,114.2157,114.4722,114.1804,114.4722,21662.0
2017-09-05 13:20:00,129.44,129.49,129.43,129.45,7900.0,114.4545,114.4987,114.4456,114.4633,7900.0
2017-09-05 13:30:00,129.48,129.59,129.35,129.54,24230.0,114.4898,114.5871,114.3749,114.5429,24230.0
2017-09-05 13:40:00,129.56,129.62,129.44,129.49,14445.0,114.5606,114.6136,114.4545,114.4987,14445.0
2017-09-05 13:50:00,129.48,129.62,129.47,129.57,18948.0,114.4898,114.6136,114.481,114.5694,18948.0
2017-09-05 14:00:00,129.58,129.88,129.57,129.69,35877.0,114.5783,114.8435,114.5694,114.6755,35877.0
2017-09-05 14:10:00,129.68,129.79,129.55,129.62,70095.0,114.6667,114.7639,114.5517,114.6136,70095.0
2017-09-05 14:20:00,129.63,129.86,129.62,129.84,37417.0,114.6225,114.8258,114.6136,114.8082,37417.0
2017-09-05 14:30:00,129.81,129.89,129.77,129.83,27593.0,114.7816,114.8524,114.7463,114.7993,27593.0
2017-09-05 14:40:00,129.85,129.87,129.68,129.68,26562.0,114.817,114.8347,114.6667,114.6667,26562.0
2017-09-05 14:50:00,129.67,129.7,129.51,129.56,31875.0,114.6578,114.6844,114.5164,114.5606,31875.0
2017-09-05 15:00:00,129.58,129.74,129.57,129.67,24908.0,114.5783,114.7197,114.5694,114.6578,24908.0
2017-09-05 15:10:00,129.67,129.83,129.64,129.8,18587.0,114.6578,114.7993,114.6313,114.7728,18587.0
2017-09-05 15:20:00,129.79,129.96,129.76,129.94,28069.0,114.7639,114.9143,114.7374,114.8966,28069.0
2017-09-05 15:30:00,129.95,130.06,129.87,129.9,43799.0,114.9054,115.0027,114.8347,114.8612,43799.0
2017-09-05 15:40:00,129.89,129.89,129.71,129.81,54237.0,114.8524,114.8524,114.6932,114.7816,54237.0
2017-09-05 15:50:00,129.82,129.92,129.72,129.79,204020.0,114.7905,114.8789,114.7021,114.7639,204020.0
2017-09-06 09:30:00,130.21,130.64,130.05,130.42,168162.0,115.1353,115.5155,114.9938,115.321,168162.0
2017-09-06 09:40:00,130.42,130.85,130.36,130.68,41450.0,115.321,115.7012,115.268,115.5509,41450.0
2017-09-06 09:50:00,130.68,130.77,130.58,130.75,25039.0,115.5509,115.6305,115.4625,115.6128,25039.0
2017-09-06 10:00:00,130.75,130.85,130.63,130.85,26501.0,115.6128,115.7012,115.5067,115.7012,26501.0
2017-09-06 10:10:00,130.87,130.88,130.59,130.64,30642.0,115.7189,115.7278,115.4713,115.5155,30642.0
2017-09-06 10:20:00,130.59,130.72,130.57,130.72,163452.0,115.4713,115.5863,115.4536,115.5863,163452.0
2017-09-06 10:30:00,130.71,130.93,130.71,130.78,19513.0,115.5774,115.772,115.5774,115.6393,19513.0
2017-09-06 10:40:00,130.8,130.83,130.55,130.76,37876.0,115.657,115.6835,115.436,115.6217,37876.0
2017-09-06 10:50:00,130.75,130.79,130.66,130.78,15348.0,115.6128,115.6482,115.5332,115.6393,15348.0
2017-09-06 11:00:00,130.78,130.78,130.61,130.61,19281.0,115.6393,115.6393,115.489,115.489,19281.0
2017-09-06 11:10:00,130.59,130.74,130.58,130.72,39002.0,115.4713,115.604,115.4625,115.5863,39002.0
2017-09-06 11:20:00,130.72,130.89,130.72,130.88,28317.0,115.5863,115.7366,115.5863,115.7278,28317.0
2017-09-06 11:30:00,130.87,130.88,130.79,130.81,19857.0,115.7189,115.7278,115.6482,115.6659,19857.0
2017-09-06 11:40:00,130.8,130.89,130.8,130.85,16552.0,115.657,115.7366,115.657,115.7012,16552.0
2017-09-06 11:50:00,130.83,130.86,130.8,130.84,12969.0,115.6835,115.7101,115.657,115.6924,12969.0
2017-09-06 12:00:00,130.84,130.9,130.84,130.89,18204.0,115.6924,115.7454,115.6924,115.7366,18204.0
2017-09-06 12:10:00,130.89,131.07,130.88,131.02,31761.0,115.7366,115.8958,115.7278,115.8516,31761.0
2017-09-06 12:20:00,131.04,131.16,130.99,131.16,15576.0,115.8692,115.9753,115.825,115.9753,15576.0
2017-09-06 12:30:00,131.15,131.16,131.1,131.13,15575.0,115.9665,115.9753,115.9223,115.9488,15575.0
2017-09-06 12:40:00,131.13,131.23,131.12,131.18,17185.0,115.9488,116.0372,115.94,115.993,17185.0
2017-09-06 12:50:00,131.19,131.23,131.08,131.16,18654.0,116.0019,116.0372,115.9046,115.9753,18654.0
2017-09-06 13:00:00,131.14,131.19,131.11,131.19,12693.0,115.9577,116.0019,115.9311,116.0019,12693.0
2017-09-06 13:10:00,131.18,131.29,131.15,131.26,12923.0,115.993,116.0903,115.9665,116.0638,12923.0
2017-09-06 13:20:00,131.25,131.27,131.15,131.16,12103.0,116.0549,116.0726,115.9665,115.9753,12103.0
2017-09-06 13:30:00,131.17,131.33,131.16,131.19,30038.0,115.9842,116.1257,115.9753,116.0019,30038.0
2017-09-06 13:40:00,131.17,131.25,131.15,131.15,17472.0,115.9842,116.0549,115.9665,115.9665,17472.0
2017-09-06 13:50:00,131.18,131.25,131.16,131.18,13326.0,115.993,116.0549,115.9753,115.993,13326.0
2017-09-06 14:00:00,131.21,131.31,131.19,131.31,14414.0,116.0196,116.108,116.0019,116.108,14414.0
2017-09-06 14:10:00,131.31,131.35,131.19,131.23,19695.0,116.108,116.1433,116.0019,116.0372,19695.0
2017-09-06 14:20:00,131.21,131.24,131.18,131.24,14145.0,116.0196,116.0461,115.993,116.0461,14145.0
2017-09-06 14:30:00,131.23,131.31,131.21,131.29,17798.0,116.0372,116.108,116.0196,116.0903,17798.0
2017-09-06 14:40:00,131.3,131.3,131.2,131.24,13699.0,116.0991,116.0991,116.0107,116.0461,13699.0
2017-09-06 14:50:00,131.23,131.31,131.2,131.23,18472.0,116.0372,116.108,116.0107,116.0372,18472.0
2017-09-06 15:00:00,131.22,131.3,131.22,131.3,24277.0,116.0284,116.0991,116.0284,116.0991,24277.0
2017-09-06 15:10:00,131.29,131.35,131.26,131.34,16951.0,116.0903,116.1433,116.0638,116.1345,16951.0
2017-09-06 15:20:00,131.33,131.38,131.28,131.3,24263.0,116.1257,116.1699,116.0814,116.0991,24263.0
2017-09-06 15:30:00,131.29,131.29,131.13,131.2,22419.0,116.0903,116.0903,115.9488,116.0107,22419.0
2017-09-06 15:40:00,131.19,131.2,131.11,131.12,31532.0,116.0019,116.0107,115.9311,115.94,31532.0
2017-09-06 15:50:00,131.11,131.19,131.02,131.12,72798.0,115.9311,116.0019,115.8516,115.94,72798.0
2017-09-07 09:30:00,131.5,132.11,131.36,131.88,82830.0,116.276,116.8154,116.1522,116.612,82830.0
2017-09-07 09:40:00,131.94,132.6,131.91,132.6,43834.0,116.665,117.2486,116.6385,117.2486,43834.0
2017-09-07 09:50:00,132.58,133.29,132.42,133.29,63054.0,117.2309,117.8587,117.0895,117.8587,63054.0
2017-09-07 10:00:00,133.29,133.5,133.05,133.5,49610.0,117.8587,118.0444,117.6465,118.0444,49610.0
2017-09-07 10:10:00,133.44,133.48,133.17,133.4,87711.0,117.9914,118.0268,117.7526,117.956,87711.0
2017-09-07 10:20:00,133.4,133.92,133.39,133.8,60191.0,117.956,118.4158,117.9472,118.3097,60191.0
2017-09-07 10:30:00,133.8,133.98,133.6,133.61,39286.0,118.3097,118.4689,118.1329,118.1417,39286.0
2017-09-07 10:40:00,133.64,134.19,133.64,134.1,62980.0,118.1682,118.6546,118.1682,118.575,62980.0
2017-09-07 10:50:00,134.1,134.37,134.01,134.25,46153.0,118.575,118.8137,118.4954,118.7076,46153.0
2017-09-07 11:00:00,134.25,134.43,134.19,134.23,54557.0,118.7076,118.8668,118.6546,118.6899,54557.0
2017-09-07 11:10:00,134.24,134.25,134.1,134.15,28815.0,118.6988,118.7076,118.575,118.6192,28815.0
2017-09-07 11:20:00,134.15,134.26,134.03,134.17,37651.0,118.6192,118.7164,118.5131,118.6369,37651.0
2017-09-07 11:30:00,134.16,134.38,134.16,134.34,29582.0,118.628,118.8226,118.628,118.7872,29582.0
2017-09-07 11:40:00,134.34,134.56,134.31,134.32,34284.0,118.7872,118.9817,118.7607,118.7695,34284.0
2017-09-07 11:50:00,134.34,134.5,134.3,134.33,23514.0,118.7872,118.9287,118.7518,118.7783,23514.0
2017-09-07 12:00:00,134.34,134.58,134.33,134.56,25833.0,118.7872,118.9994,118.7783,118.9817,25833.0
2017-09-07 12:10:00,134.56,134.65,134.35,134.52,38862.0,118.9817,119.0613,118.796,118.9463,38862.0
2017-09-07 12:20:00,134.5,134.81,134.48,134.62,36495.0,118.9287,119.2028,118.911,119.0348,36495.0
2017-09-07 12:30:00,134.62,134.64,134.35,134.38,22704.0,119.0348,119.0525,118.796,118.8226,22704.0
2017-09-07 12:40:00,134.38,134.55,134.38,134.45,17511.0,118.8226,118.9729,118.8226,118.8845,17511.0
2017-09-07 12:50:00,134.44,134.44,134.14,134.37,19290.0,118.8756,118.8756,118.6103,118.8137,19290.0
2017-09-07 13:00:00,134.38,134.67,134.38,134.67,23492.0,118.8226,119.079,118.8226,119.079,23492.0
2017-09-07 13:10:00,134.7,134.76,134.63,134.76,31263.0,119.1055,119.1586,119.0436,119.1586,31263.0
2017-09-07 13:20:00,134.75,134.83,134.6,134.71,60259.0,119.1497,119.2205,119.0171,119.1144,60259.0
2017-09-07 13:30:00,134.71,134.77,134.44,134.46,31531.0,119.1144,119.1674,118.8756,118.8933,31531.0
2017-09-07 13:40:00,134.48,134.67,134.48,134.52,26819.0,118.911,119.079,118.911,118.9463,26819.0
2017-09-07 13:50:00,134.5,134.52,134.29,134.38,23768.0,118.9287,118.9463,118.743,118.8226,23768.0
2017-09-07 14:00:00,134.37,134.57,134.35,134.53,28592.0,118.8137,118.9906,118.796,118.9552,28592.0
2017-09-07 14:10:00,134.55,134.59,134.39,134.51,49137.0,118.9729,119.0082,118.8314,118.9375,49137.0
2017-09-07 14:20:00,134.48,134.58,134.45,134.5,33642.0,118.911,118.9994,118.8845,118.9287,33642.0
2017-09-07 14:30:00,134.5,134.58,134.42,134.42,28904.0,118.9287,118.9994,118.8579,118.8579,28904.0
2017-09-07 14:40:00,134.4,134.46,134.36,134.37,18858.0,118.8402,118.8933,118.8049,118.8137,18858.0
2017-09-07 14:50:00,134.35,134.43,134.18,134.28,25801.0,118.796,118.8668,118.6457,118.7341,25801.0
2017-09-07 15:00:00,134.29,134.33,134.18,134.24,50304.0,118.743,118.7783,118.6457,118.6988,50304.0
2017-09-07 15:10:00,134.25,134.35,134.23,134.35,43594.0,118.7076,118.796,118.6899,118.796,43594.0
2017-09-07 15:20:00,134.33,134.35,134.07,134.09,30367.0,118.7783,118.796,118.5484,118.5661,30367.0
2017-09-07 15:30:00,134.09,134.26,134.09,134.23,45246.0,118.5661,118.7164,118.5661,118.6899,45246.0
2017-09-07 15:40:00,134.23,134.35,134.15,134.31,55330.0,118.6899,118.796,118.6192,118.7607,55330.0
2017-09-07 15:50:00,134.3,134.34,134.15,134.24,99626.0,118.7518,118.7872,118.6192,118.6988,99626.0
2017-09-08 09:30:00,134.41,134.42,133.82,133.83,48293.0,118.8491,118.8579,118.3274,118.3362,48293.0
2017-09-08 09:40:00,133.84,133.99,133.64,133.9,41014.0,118.3451,118.4777,118.1682,118.3981,41014.0
2017-09-08 09:50:00,133.96,134.41,133.81,134.41,40418.0,118.4512,118.8491,118.3185,118.8491,40418.0
2017-09-08 10:00:00,134.41,134.67,134.35,134.63,33252.0,118.8491,119.079,118.796,119.0436,33252.0
2017-09-08 10:10:00,134.63,134.7,134.45,134.68,37054.0,119.0436,119.1055,118.8845,119.0878,37054.0
2017-09-08 10:20:00,134.65,134.66,134.42,134.42,39775.0,119.0613,119.0701,118.8579,118.8579,39775.0
2017-09-08 10:30:00,134.41,134.43,134.28,134.38,29824.0,118.8491,118.8668,118.7341,118.8226,29824.0
2017-09-08 10:40:00,134.41,134.53,134.38,134.44,207096.0,118.8491,118.9552,118.8226,118.8756,207096.0
2017-09-08 10:50:00,134.44,134.55,134.39,134.46,19285.0,118.8756,118.9729,118.8314,118.8933,19285.0
2017-09-08 11:00:00,134.47,134.86,134.44,134.75,30137.0,118.9021,119.247,118.8756,119.1497,30137.0
2017-09-08 11:10:00,134.73,134.82,134.61,134.63,38891.0,119.132,119.2116,119.0259,119.0436,38891.0
2017-09-08 11:20:00,134.63,134.7,134.56,134.68,17892.0,119.0436,119.1055,118.9817,119.0878,17892.0
2017-09-08 11:30:00,134.68,134.75,134.63,134.64,14306.0,119.0878,119.1497,119.0436,119.0525,14306.0
2017-09-08 11:40:00,134.64,134.77,134.6,134.75,16436.0,119.0525,119.1674,119.0171,119.1497,16436.0
2017-09-08 11:50:00,134.75,134.78,134.7,134.76,14146.0,119.1497,119.1762,119.1055,119.1586,14146.0
2017-09-08 12:00:00,134.74,134.76,134.66,134.73,16800.0,119.1409,119.1586,119.0701,119.132,16800.0
2017-09-08 12:10:00,134.72,134.81,134.71,134.8,14923.0,119.1232,119.2028,119.1144,119.1939,14923.0
2017-09-08 12:20:00,134.8,134.87,134.79,134.85,15922.0,119.1939,119.2558,119.1851,119.2381,15922.0
2017-09-08 12:30:00,134.86,134.97,134.85,134.92,14122.0,119.247,119.3443,119.2381,119.3,14122.0
2017-09-08 12:40:00,134.9,134.9,134.65,134.67,35296.0,119.2824,119.2824,119.0613,119.079,35296.0
2017-09-08 12:50:00,134.68,134.73,134.54,134.55,25948.0,119.0878,119.132,118.964,118.9729,25948.0
2017-09-08 13:00:00,134.55,134.58,134.33,134.36,27717.0,118.9729,118.9994,118.7783,118.8049,27717.0
2017-09-08 13:10:00,134.37,134.4,134.32,134.32,24167.0,118.8137,118.8402,118.7695,118.7695,24167.0
2017-09-08 13:20:00,134.32,134.32,134.13,134.13,23191.0,118.7695,118.7695,118.6015,118.6015,23191.0
2017-09-08 13:30:00,134.13,134.16,134.08,134.16,29814.0,118.6015,118.628,118.5573,118.628,29814.0
2017-09-08 13:40:00,134.16,134.21,134.12,134.21,29186.0,118.628,118.6722,118.5927,118.6722,29186.0
2017-09-08 13:50:00,134.2,134.22,134.12,134.15,26752.0,118.6634,118.6811,118.5927,118.6192,26752.0
2017-09-08 14:00:00,134.15,134.3,134.14,134.29,23914.0,118.6192,118.7518,118.6103,118.743,23914.0
2017-09-08 14:10:00,134.29,134.32,134.14,134.14,29500.0,118.743,118.7695,118.6103,118.6103,29500.0
2017-09-08 14:20:00,134.17,134.19,134.03,134.09,29883.0,118.6369,118.6546,118.5131,118.5661,29883.0
2017-09-08 14:30:00,134.09,134.22,134.07,134.22,36568.0,118.5661,118.6811,118.5484,118.6811,36568.0
2017-09-08 14:40:00,134.22,134.23,133.97,133.97,35395.0,118.6811,118.6899,118.46,118.46,35395.0
2017-09-08 14:50:00,133.98,134.07,133.94,133.96,30385.0,118.4689,118.5484,118.4335,118.4512,30385.0
2017-09-08 15:00:00,133.96,134.03,133.91,134.0,43870.0,118.4512,118.5131,118.407,118.4865,43870.0
2017-09-08 15:10:00,134.0,134.01,133.82,133.83,45308.0,118.4865,118.4954,118.3274,118.3362,45308.0
2017-09-08 15:20:00,133.83,133.92,133.82,133.86,39816.0,118.3362,118.4158,118.3274,118.3628,39816.0
2017-09-08 15:30:00,133.85,133.89,133.78,133.89,51972.0,118.3539,118.3893,118.292,118.3893,51972.0
2017-09-08 15:40:00,133.88,133.89,133.82,133.86,58206.0,118.3804,118.3893,118.3274,118.3628,58206.0
2017-09-08 15:50:00,133.85,133.85,133.68,133.74,205980.0,118.3539,118.3539,118.2036,118.2567,205980.0
2017-09-11 09:30:00,134.53,135.14,133.61,135.14,74716.0,118.9552,119.4946,118.1417,119.4946,74716.0
2017-09-11 09:40:00,135.15,135.34,135.09,135.34,34945.0,119.5034,119.6714,119.4504,119.6714,34945.0
2017-09-11 09:50:00,135.3,135.72,135.3,135.55,35944.0,119.636,120.0074,119.636,119.8571,35944.0
2017-09-11 10:00:00,135.55,135.59,135.32,135.32,20537.0,119.8571,119.8925,119.6537,119.6537,20537.0
2017-09-11 10:10:00,135.34,135.52,135.31,135.41,18916.0,119.6714,119.8306,119.6449,119.7333,18916.0
2017-09-11 10:20:00,135.4,135.52,135.38,135.46,14984.0,119.7245,119.8306,119.7068,119.7775,14984.0
2017-09-11 10:30:00,135.47,135.56,135.16,135.26,35727.0,119.7864,119.8659,119.5123,119.6007,35727.0
2017-09-11 10:40:00,135.22,135.39,135.22,135.33,25975.0,119.5653,119.7156,119.5653,119.6626,25975.0
2017-09-11 10:50:00,135.33,135.76,135.29,135.63,34306.0,119.6626,120.0428,119.6272,119.9278,34306.0
2017-09-11 11:00:00,135.61,135.61,135.39,135.41,18345.0,119.9102,119.9102,119.7156,119.7333,18345.0
2017-09-11 11:10:00,135.41,135.64,135.41,135.62,20587.0,119.7333,119.9367,119.7333,119.919,20587.0
2017-09-11 11:20:00,135.62,135.71,135.52,135.57,23708.0,119.919,119.9986,119.8306,119.8748,23708.0
2017-09-11 11:30:00,135.56,135.84,135.54,135.83,21283.0,119.8659,120.1135,119.8483,120.1047,21283.0
2017-09-11 11:40:00,135.84,135.88,135.71,135.75,20006.0,120.1135,120.1489,119.9986,120.0339,20006.0
2017-09-11 11:50:00,135.73,135.85,135.7,135.71,17152.0,120.0163,120.1224,119.9897,119.9986,17152.0
2017-09-11 12:00:00,135.7,135.72,135.53,135.56,16486.0,119.9897,120.0074,119.8394,119.8659,16486.0
2017-09-11 12:10:00,135.56,135.74,135.53,135.53,65943.0,119.8659,120.0251,119.8394,119.8394,65943.0
2017-09-11 12:20:00,135.53,135.62,135.47,135.58,14108.0,119.8394,119.919,119.7864,119.8836,14108.0
2017-09-11 12:30:00,135.59,135.77,135.55,135.75,15586.0,119.8925,120.0516,119.8571,120.0339,15586.0
2017-09-11 12:40:00,135.75,135.88,135.74,135.86,20981.0,120.0339,120.1489,120.0251,120.1312,20981.0
2017-09-11 12:50:00,135.85,135.94,135.84,135.9,26104.0,120.1224,120.202,120.1135,120.1666,26104.0
2017-09-11 13:00:00,135.91,135.94,135.85,135.86,17748.0,120.1754,120.202,120.1224,120.1312,17748.0
2017-09-11 13:10:00,135.86,135.96,135.83,135.94,18888.0,120.1312,120.2196,120.1047,120.202,18888.0
2017-09-11 13:20:00,135.93,135.97,135.86,135.9,13029.0,120.1931,120.2285,120.1312,120.1666,13029.0
2017-09-11 13:30:00,135.87,135.9,135.81,135.88,14028.0,120.1401,120.1666,120.087,120.1489,14028.0
2017-09-11 13:40:00,135.89,135.89,135.81,135.86,13969.0,120.1577,120.1577,120.087,120.1312,13969.0
2017-09-11 13:50:00,135.86,135.88,135.82,135.82,11022.0,120.1312,120.1489,120.0958,120.0958,11022.0
2017-09-11 14:00:00,135.77,135.84,135.73,135.83,17608.0,120.0516,120.1135,120.0163,120.1047,17608.0
2017-09-11 14:10:00,135.83,135.86,135.79,135.81,12435.0,120.1047,120.1312,120.0693,120.087,12435.0
2017-09-11 14:20:00,135.82,135.91,135.81,135.89,17280.0,120.0958,120.1754,120.087,120.1577,17280.0
2017-09-11 14:30:00,135.89,135.93,135.86,135.9,14102.0,120.1577,120.1931,120.1312,120.1666,14102.0
2017-09-11 14:40:00,135.91,135.97,135.9,135.97,18585.0,120.1754,120.2285,120.1666,120.2285,18585.0
2017-09-11 14:50:00,135.96,136.16,135.96,136.04,39842.0,120.2196,120.3965,120.2196,120.2904,39842.0
2017-09-11 15:00:00,136.02,136.17,136.01,136.13,57586.0,120.2727,120.4053,120.2638,120.37,57586.0
2017-09-11 15:10:00,136.14,136.23,136.13,136.15,33640.0,120.3788,120.4584,120.37,120.3876,33640.0
2017-09-11 15:20:00,136.13,136.14,136.07,136.13,32589.0,120.37,120.3788,120.3169,120.37,32589.0
2017-09-11 15:30:00,136.13,136.18,136.07,136.17,40793.0,120.37,120.4142,120.3169,120.4053,40793.0
2017-09-11 15:40:00,136.17,136.19,135.99,136.02,182334.0,120.4053,120.423,120.2462,120.2727,182334.0
2017-09-11 15:50:00,136.02,136.26,136.01,136.22,138125.0,120.2727,120.4849,120.2638,120.4495,138125.0
2017-09-12 09:30:00,136.56,136.64,136.2,136.35,65494.0,120.7502,120.8209,120.4319,120.5645,65494.0
2017-09-12 09:40:00,136.32,136.36,136.04,136.18,31526.0,120.538,120.5733,120.2904,120.4142,31526.0
2017-09-12 09:50:00,136.23,136.48,136.2,136.21,14835.0,120.4584,120.6794,120.4319,120.4407,14835.0
2017-09-12 10:00:00,136.21,136.42,136.1,136.14,32141.0,120.4407,120.6264,120.3434,120.3788,32141.0
2017-09-12 10:10:00,136.09,136.25,136.01,136.13,21467.0,120.3346,120.4761,120.2638,120.37,21467.0
2017-09-12 10:20:00,136.14,136.32,136.08,136.22,16837.0,120.3788,120.538,120.3257,120.4495,16837.0
2017-09-12 10:30:00,136.19,136.26,136.08,136.21,43313.0,120.423,120.4849,120.3257,120.4407,43313.0
2017-09-12 10:40:00,136.22,136.37,136.13,136.26,63252.0,120.4495,120.5822,120.37,120.4849,63252.0
2017-09-12 10:50:00,136.29,136.4,136.26,136.38,19785.0,120.5114,120.6087,120.4849,120.591,19785.0
2017-09-12 11:00:00,136.35,136.49,136.25,136.46,22757.0,120.5645,120.6883,120.4761,120.6618,22757.0
2017-09-12 11:10:00,136.45,136.56,136.41,136.49,43355.0,120.6529,120.7502,120.6175,120.6883,43355.0
2017-09-12 11:20:00,136.5,136.62,136.46,136.56,23437.0,120.6971,120.8032,120.6618,120.7502,23437.0
2017-09-12 11:30:00,136.55,136.68,136.54,136.59,18921.0,120.7413,120.8563,120.7325,120.7767,18921.0
2017-09-12 11:40:00,136.59,136.59,136.5,136.51,16190.0,120.7767,120.7767,120.6971,120.706,16190.0
2017-09-12 11:50:00,136.5,136.51,136.33,136.34,10120.0,120.6971,120.706,120.5468,120.5556,10120.0
2017-09-12 12:00:00,136.34,136.38,136.26,136.28,21285.0,120.5556,120.591,120.4849,120.5026,21285.0
2017-09-12 12:10:00,136.26,136.37,136.26,136.36,17220.0,120.4849,120.5822,120.4849,120.5733,17220.0
2017-09-12 12:20:00,136.37,136.4,136.32,136.33,13553.0,120.5822,120.6087,120.538,120.5468,13553.0
2017-09-12 12:30:00,136.33,136.49,136.32,136.46,9600.0,120.5468,120.6883,120.538,120.6618,9600.0
2017-09-12 12:40:00,136.46,136.65,136.45,136.64,13783.0,120.6618,120.8298,120.6529,120.8209,13783.0
2017-09-12 12:50:00,136.65,136.68,136.59,136.62,18678.0,120.8298,120.8563,120.7767,120.8032,18678.0
2017-09-12 13:00:00,136.62,136.69,136.57,136.58,12293.0,120.8032,120.8651,120.759,120.7679,12293.0
2017-09-12 13:10:00,136.59,136.68,136.59,136.64,16382.0,120.7767,120.8563,120.7767,120.8209,16382.0
2017-09-12 13:20:00,136.64,136.65,136.58,136.64,11165.0,120.8209,120.8298,120.7679,120.8209,11165.0
2017-09-12 13:30:00,136.64,136.8,136.63,136.78,12133.0,120.8209,120.9624,120.8121,120.9447,12133.0
2017-09-12 13:40:00,136.78,136.78,136.58,136.62,31131.0,120.9447,120.9447,120.7679,120.8032,31131.0
2017-09-12 13:50:00,136.62,136.67,136.61,136.63,20443.0,120.8032,120.8474,120.7944,120.8121,20443.0
2017-09-12 14:00:00,136.64,136.78,136.61,136.77,22543.0,120.8209,120.9447,120.7944,120.9359,22543.0
2017-09-12 14:10:00,136.76,136.78,136.64,136.72,20261.0,120.927,120.9447,120.8209,120.8916,20261.0
2017-09-12 14:20:00,136.72,136.78,136.68,136.74,13025.0,120.8916,120.9447,120.8563,120.9093,13025.0
2017-09-12 14:30:00,136.74,136.77,136.71,136.74,10873.0,120.9093,120.9359,120.8828,120.9093,10873.0
2017-09-12 14:40:00,136.73,136.88,136.71,136.85,14993.0,120.9005,121.0331,120.8828,121.0066,14993.0
2017-09-12 14:50:00,136.85,136.95,136.84,136.93,16926.0,121.0066,121.095,120.9978,121.0773,16926.0
2017-09-12 15:00:00,136.94,136.94,136.84,136.87,17396.0,121.0862,121.0862,120.9978,121.0243,17396.0
2017-09-12 15:10:00,136.88,136.89,136.79,136.8,22990.0,121.0331,121.042,120.9535,120.9624,22990.0
2017-09-12 15:20:00,136.79,136.84,136.58,136.6,40021.0,120.9535,120.9978,120.7679,120.7855,40021.0
2017-09-12 15:30:00,136.59,136.6,136.32,136.33,84011.0,120.7767,120.7855,120.538,120.5468,84011.0
2017-09-12 15:40:00,136.34,136.34,136.23,136.24,88214.0,120.5556,120.5556,120.4584,120.4672,88214.0
2017-09-12 15:50:00,136.24,136.25,136.08,136.22,258262.0,120.4672,120.4761,120.3257,120.4495,258262.0
2017-09-13 09:30:00,135.91,136.17,135.77,136.13,44312.0,120.1754,120.4053,120.0516,120.37,44312.0
2017-09-13 09:40:00,136.13,136.17,135.87,135.92,19756.0,120.37,120.4053,120.1401,120.1843,19756.0
2017-09-13 09:50:00,135.92,135.94,135.82,135.9,30730.0,120.1843,120.202,120.0958,120.1666,30730.0
2017-09-13 10:00:00,135.91,135.91,135.77,135.78,70665.0,120.1754,120.1754,120.0516,120.0605,70665.0
2017-09-13 10:10:00,135.8,135.81,135.42,135.45,84216.0,120.0782,120.087,119.7422,119.7687,84216.0
2017-09-13 10:20:00,135.45,135.63,135.39,135.4,40845.0,119.7687,119.9278,119.7156,119.7245,40845.0
2017-09-13 10:30:00,135.39,135.39,135.01,135.06,122075.0,119.7156,119.7156,119.3796,119.4238,122075.0
2017-09-13 10:40:00,135.06,135.47,135.02,135.43,83135.0,119.4238,119.7864,119.3885,119.751,83135.0
2017-09-13 10:50:00,135.43,135.56,135.29,135.33,32794.0,119.751,119.8659,119.6272,119.6626,32794.0
2017-09-13 11:00:00,135.32,135.52,135.27,135.5,37125.0,119.6537,119.8306,119.6095,119.8129,37125.0
2017-09-13 11:10:00,135.48,135.53,135.34,135.48,33207.0,119.7952,119.8394,119.6714,119.7952,33207.0
2017-09-13 11:20:00,135.48,135.52,135.37,135.43,16998.0,119.7952,119.8306,119.6979,119.751,16998.0
2017-09-13 11:30:00,135.41,135.43,135.15,135.22,25037.0,119.7333,119.751,119.5034,119.5653,25037.0
2017-09-13 11:40:00,135.23,135.32,135.2,135.21,14435.0,119.5742,119.6537,119.5476,119.5565,14435.0
2017-09-13 11:50:00,135.23,135.4,135.21,135.34,19744.0,119.5742,119.7245,119.5565,119.6714,19744.0
2017-09-13 12:00:00,135.35,135.5,135.35,135.47,16775.0,119.6803,119.8129,119.6803,119.7864,16775.0
2017-09-13 12:10:00,135.48,135.49,135.42,135.46,15402.0,119.7952,119.804,119.7422,119.7775,15402.0
2017-09-13 12:20:00,135.48,135.59,135.44,135.52,22290.0,119.7952,119.8925,119.7598,119.8306,22290.0
2017-09-13 12:30:00,135.53,135.55,135.09,135.16,135802.0,119.8394,119.8571,119.4504,119.5123,135802.0
2017-09-13 12:40:00,135.17,135.27,134.87,134.9,121987.0,119.5211,119.6095,119.2558,119.2824,121987.0
2017-09-13 12:50:00,134.93,134.94,134.6,134.61,143548.0,119.3089,119.3177,119.0171,119.0259,143548.0
2017-09-13 13:00:00,134.63,134.7,134.29,134.52,220992.0,119.0436,119.1055,118.743,118.9463,220992.0
2017-09-13 13:10:00,134.56,134.6,134.28,134.44,88241.0,118.9817,119.0171,118.7341,118.8756,88241.0
2017-09-13 13:20:00,134.4,134.68,134.21,134.59,138544.0,118.8402,119.0878,118.6722,119.0082,138544.0
2017-09-13 13:30:00,134.61,134.64,134.54,134.57,33117.0,119.0259,119.0525,118.964,118.9906,33117.0
2017-09-13 13:40:00,134.56,134.99,134.49,134.99,37651.0,118.9817,119.3619,118.9198,119.3619,37651.0
2017-09-13 13:50:00,134.99,135.01,134.75,134.76,23474.0,119.3619,119.3796,119.1497,119.1586,23474.0
2017-09-13 14:00:00,134.75,134.9,134.72,134.88,18696.0,119.1497,119.2824,119.1232,119.2647,18696.0
2017-09-13 14:10:00,134.88,134.94,134.84,134.91,18053.0,119.2647,119.3177,119.2293,119.2912,18053.0
2017-09-13 14:20:00,134.91,134.98,134.89,134.91,19031.0,119.2912,119.3531,119.2735,119.2912,19031.0
2017-09-13 14:30:00,134.88,134.98,134.86,134.96,15252.0,119.2647,119.3531,119.247,119.3354,15252.0
2017-09-13 14:40:00,134.96,135.0,134.92,134.99,19413.0,119.3354,119.3708,119.3,119.3619,19413.0
2017-09-13 14:50:00,135.0,135.0,134.92,134.97,25636.0,119.3708,119.3708,119.3,119.3443,25636.0
2017-09-13 15:00:00,134.97,135.03,134.93,134.93,41658.0,119.3443,119.3973,119.3089,119.3089,41658.0
2017-09-13 15:10:00,134.93,135.0,134.92,134.98,38165.0,119.3089,119.3708,119.3,119.3531,38165.0
2017-09-13 15:20:00,134.97,134.98,134.89,134.9,43792.0,119.3443,119.3531,119.2735,119.2824,43792.0
2017-09-13 15:30:00,134.9,134.93,134.55,134.58,140671.0,119.2824,119.3089,118.9729,118.9994,140671.0
2017-09-13 15:40:00,134.58,134.77,134.43,134.71,135519.0,118.9994,119.1674,118.8668,119.1144,135519.0
2017-09-13 15:50:00,134.71,134.79,134.6,134.78,207172.0,119.1144,119.1851,119.0171,119.1762,207172.0
2017-09-14 09:30:00,134.87,134.9,134.04,134.52,90842.0,119.2558,119.2824,118.5219,118.9463,90842.0
2017-09-14 09:40:00,134.52,134.99,134.52,134.83,38602.0,118.9463,119.3619,118.9463,119.2205,38602.0
2017-09-14 09:50:00,134.8,134.85,134.7,134.75,25514.0,119.1939,119.2381,119.1055,119.1497,25514.0
2017-09-14 10:00:00,134.7,134.71,134.42,134.48,60846.0,119.1055,119.1144,118.8579,118.911,60846.0
2017-09-14 10:10:00,134.48,134.59,134.4,134.49,77988.0,118.911,119.0082,118.8402,118.9198,77988.0
2017-09-14 10:20:00,134.49,134.72,134.35,134.43,84847.0,118.9198,119.1232,118.796,118.8668,84847.0
2017-09-14 10:30:00,134.43,134.77,134.2,134.71,135695.0,118.8668,119.1674,118.6634,119.1144,135695.0
2017-09-14 10:40:00,134.72,134.77,134.63,134.67,22755.0,119.1232,119.1674,119.0436,119.079,22755.0
2017-09-14 10:50:00,134.66,134.71,134.45,134.53,62499.0,119.0701,119.1144,118.8845,118.9552,62499.0
2017-09-14 11:00:00,134.53,134.66,134.43,134.57,18452.0,118.9552,119.0701,118.8668,118.9906,18452.0
2017-09-14 11:10:00,134.59,134.68,134.56,134.65,37046.0,119.0082,119.0878,118.9817,119.0613,37046.0
2017-09-14 11:20:00,134.65,134.7,134.55,134.65,28244.0,119.0613,119.1055,118.9729,119.0613,28244.0
2017-09-14 11:30:00,134.66,134.68,134.58,134.66,16906.0,119.0701,119.0878,118.9994,119.0701,16906.0
2017-09-14 11:40:00,134.66,134.67,134.49,134.53,24091.0,119.0701,119.079,118.9198,118.9552,24091.0
2017-09-14 11:50:00,134.54,134.7,134.46,134.67,14860.0,118.964,119.1055,118.8933,119.079,14860.0
2017-09-14 12:00:00,134.68,134.7,134.6,134.64,31605.0,119.0878,119.1055,119.0171,119.0525,31605.0
2017-09-14 12:10:00,134.66,134.66,134.28,134.3,109358.0,119.0701,119.0701,118.7341,118.7518,109358.0
2017-09-14 12:20:00,134.3,134.31,134.16,134.2,80607.0,118.7518,118.7607,118.628,118.6634,80607.0
2017-09-14 12:30:00,134.22,134.24,134.0,134.16,69172.0,118.6811,118.6988,118.4865,118.628,69172.0
2017-09-14 12:40:00,134.16,134.48,134.16,134.44,33163.0,118.628,118.911,118.628,118.8756,33163.0
2017-09-14 12:50:00,134.45,134.76,134.41,134.74,24068.0,118.8845,119.1586,118.8491,119.1409,24068.0
2017-09-14 13:00:00,134.74,134.86,134.71,134.78,16157.0,119.1409,119.247,119.1144,119.1762,16157.0
2017-09-14 13:10:00,134.78,134.85,134.69,134.85,14004.0,119.1762,119.2381,119.0967,119.2381,14004.0
2017-09-14 13:20:00,134.83,134.86,134.78,134.86,12396.0,119.2205,119.247,119.1762,119.247,12396.0
2017-09-14 13:30:00,134.86,134.9,134.64,134.64,45849.0,119.247,119.2824,119.0525,119.0525,45849.0
2017-09-14 13:40:00,134.65,134.66,134.22,134.35,138851.0,119.0613,119.0701,118.6811,118.796,138851.0
2017-09-14 13:50:00,134.35,134.41,134.22,134.28,43358.0,118.796,118.8491,118.6811,118.7341,43358.0
2017-09-14 14:00:00,134.25,134.37,134.19,134.23,115617.0,118.7076,118.8137,118.6546,118.6899,115617.0
2017-09-14 14:10:00,134.23,134.58,134.12,134.5,80875.0,118.6899,118.9994,118.5927,118.9287,80875.0
2017-09-14 14:20:00,134.46,134.72,134.46,134.71,31729.0,118.8933,119.1232,118.8933,119.1144,31729.0
2017-09-14 14:30:00,134.7,134.97,134.7,134.93,22682.0,119.1055,119.3443,119.1055,119.3089,22682.0
2017-09-14 14:40:00,134.93,135.08,134.93,135.06,25007.0,119.3089,119.4415,119.3089,119.4238,25007.0
2017-09-14 14:50:00,135.06,135.24,134.97,135.24,41589.0,119.4238,119.583,119.3443,119.583,41589.0
2017-09-14 15:00:00,135.21,135.21,134.67,134.71,234246.0,119.5565,119.5565,119.079,119.1144,234246.0
2017-09-14 15:10:00,134.72,134.73,134.56,134.58,164217.0,119.1232,119.132,118.9817,118.9994,164217.0
2017-09-14 15:20:00,134.61,134.62,134.35,134.38,216116.0,119.0259,119.0348,118.796,118.8226,216116.0
2017-09-14 15:30:00,134.37,134.95,134.37,134.92,161394.0,118.8137,119.3266,118.8137,119.3,161394.0
2017-09-14 15:40:00,134.92,134.93,134.67,134.67,68639.0,119.3,119.3089,119.079,119.079,68639.0
2017-09-14 15:50:00,134.68,134.9,134.67,134.87,186966.0,119.0878,119.2824,119.079,119.2558,186966.0
2017-09-15 09:30:00,135.0,135.25,134.3,134.95,498674.0,119.3708,119.5918,118.7518,119.3266,498674.0
2017-09-15 09:40:00,134.99,135.14,134.79,134.9,80018.0,119.3619,119.4946,119.1851,119.2824,80018.0
2017-09-15 09:50:00,134.95,134.99,134.75,134.96,68738.0,119.3266,119.3619,119.1497,119.3354,68738.0
2017-09-15 10:00:00,135.0,135.13,134.85,134.93,46735.0,119.3708,119.4857,119.2381,119.3089,46735.0
2017-09-15 10:10:00,134.94,134.97,134.77,134.84,38086.0,119.3177,119.3443,119.1674,119.2293,38086.0
2017-09-15 10:20:00,134.82,134.84,134.48,134.51,101912.0,119.2116,119.2293,118.911,118.9375,101912.0
2017-09-15 10:30:00,134.52,134.54,134.31,134.46,119667.0,118.9463,118.964,118.7607,118.8933,119667.0
2017-09-15 10:40:00,134.47,134.53,134.35,134.4,94012.0,118.9021,118.9552,118.796,118.8402,94012.0
2017-09-15 10:50:00,134.4,134.57,134.38,134.52,67644.0,118.8402,118.9906,118.8226,118.9463,67644.0
2017-09-15 11:00:00,134.49,134.55,134.04,134.14,60537.0,118.9198,118.9729,118.5219,118.6103,60537.0
2017-09-15 11:10:00,134.14,134.63,134.07,134.61,87479.0,118.6103,119.0436,118.5484,119.0259,87479.0
2017-09-15 11:20:00,134.59,134.84,134.58,134.74,25089.0,119.0082,119.2293,118.9994,119.1409,25089.0
2017-09-15 11:30:00,134.75,134.84,134.46,134.84,71000.0,119.1497,119.2293,118.8933,119.2293,71000.0
2017-09-15 11:40:00,134.81,134.82,134.67,134.79,27383.0,119.2028,119.2116,119.079,119.1851,27383.0
2017-09-15 11:50:00,134.83,134.83,134.66,134.74,33945.0,119.2205,119.2205,119.0701,119.1409,33945.0
2017-09-15 12:00:00,134.72,134.81,134.69,134.78,25232.0,119.1232,119.2028,119.0967,119.1762,25232.0
2017-09-15 12:10:00,134.78,134.99,134.71,134.95,40473.0,119.1762,119.3619,119.1144,119.3266,40473.0
2017-09-15 12:20:00,134.94,135.0,134.9,134.95,28410.0,119.3177,119.3708,119.2824,119.3266,28410.0
2017-09-15 12:30:00,134.93,134.99,134.84,134.88,15939.0,119.3089,119.3619,119.2293,119.2647,15939.0
2017-09-15 12:40:00,134.87,134.95,134.78,134.8,27308.0,119.2558,119.3266,119.1762,119.1939,27308.0
2017-09-15 12:50:00,134.79,134.85,134.77,134.82,26572.0,119.1851,119.2381,119.1674,119.2116,26572.0
2017-09-15 13:00:00,134.82,134.98,134.8,134.95,18507.0,119.2116,119.3531,119.1939,119.3266,18507.0
2017-09-15 13:10:00,134.96,134.99,134.85,134.88,20792.0,119.3354,119.3619,119.2381,119.2647,20792.0
2017-09-15 13:20:00,134.88,134.95,134.81,134.87,99729.0,119.2647,119.3266,119.2028,119.2558,99729.0
2017-09-15 13:30:00,134.86,134.92,134.84,134.88,21267.0,119.247,119.3,119.2293,119.2647,21267.0
2017-09-15 13:40:00,134.89,135.16,134.89,135.11,28556.0,119.2735,119.5123,119.2735,119.468,28556.0
2017-09-15 13:50:00,135.11,135.22,135.09,135.19,18356.0,119.468,119.5653,119.4504,119.5388,18356.0
2017-09-15 14:00:00,135.2,135.25,135.12,135.25,21581.0,119.5476,119.5918,119.4769,119.5918,21581.0
2017-09-15 14:10:00,135.25,135.25,135.07,135.17,41421.0,119.5918,119.5918,119.4327,119.5211,41421.0
2017-09-15 14:20:00,135.17,135.25,135.16,135.21,58943.0,119.5211,119.5918,119.5123,119.5565,58943.0
2017-09-15 14:30:00,135.22,135.46,135.19,135.41,42987.0,119.5653,119.7775,119.5388,119.7333,42987.0
2017-09-15 14:40:00,135.42,135.53,135.4,135.45,27519.0,119.7422,119.8394,119.7245,119.7687,27519.0
2017-09-15 14:50:00,135.44,135.65,135.38,135.49,57580.0,119.7598,119.9455,119.7068,119.804,57580.0
2017-09-15 15:00:00,135.49,135.51,135.43,135.46,50356.0,119.804,119.8217,119.751,119.7775,50356.0
2017-09-15 15:10:00,135.46,135.47,135.33,135.34,53590.0,119.7775,119.7864,119.6626,119.6714,53590.0
2017-09-15 15:20:00,135.32,135.41,135.27,135.34,51871.0,119.6537,119.7333,119.6095,119.6714,51871.0
2017-09-15 15:30:00,135.34,135.41,135.31,135.36,45827.0,119.6714,119.7333,119.6449,119.6891,45827.0
2017-09-15 15:40:00,135.36,135.51,135.29,135.48,89523.0,119.6891,119.8217,119.6272,119.7952,89523.0
2017-09-15 15:50:00,135.48,135.51,135.31,135.34,212230.0,119.7952,119.8217,119.6449,119.6714,212230.0
2017-09-18 09:30:00,135.49,136.57,135.49,136.55,83470.0,119.804,120.759,119.804,120.7413,83470.0
2017-09-18 09:40:00,136.58,136.67,136.41,136.62,40203.0,120.7679,120.8474,120.6175,120.8032,40203.0
2017-09-18 09:50:00,136.59,136.75,136.45,136.57,56191.0,120.7767,120.9182,120.6529,120.759,56191.0
2017-09-18 10:00:00,136.56,136.59,136.29,136.46,49537.0,120.7502,120.7767,120.5114,120.6618,49537.0
2017-09-18 10:10:00,136.45,136.52,136.21,136.23,37963.0,120.6529,120.7148,120.4407,120.4584,37963.0
2017-09-18 10:20:00,136.23,136.53,136.22,136.49,20713.0,120.4584,120.7236,120.4495,120.6883,20713.0
2017-09-18 10:30:00,136.49,136.55,136.24,136.24,63408.0,120.6883,120.7413,120.4672,120.4672,63408.0
2017-09-18 10:40:00,136.24,136.26,136.08,136.16,33846.0,120.4672,120.4849,120.3257,120.3965,33846.0
2017-09-18 10:50:00,136.16,136.45,136.16,136.31,48250.0,120.3965,120.6529,120.3965,120.5291,48250.0
2017-09-18 11:00:00,136.32,136.54,136.3,136.54,20500.0,120.538,120.7325,120.5203,120.7325,20500.0
2017-09-18 11:10:00,136.54,136.74,136.53,136.63,50240.0,120.7325,120.9093,120.7236,120.8121,50240.0
2017-09-18 11:20:00,136.63,136.64,136.49,136.6,47595.0,120.8121,120.8209,120.6883,120.7855,47595.0
2017-09-18 11:30:00,136.57,136.8,136.56,136.78,73311.0,120.759,120.9624,120.7502,120.9447,73311.0
2017-09-18 11:40:00,136.78,136.82,136.75,136.75,26252.0,120.9447,120.9801,120.9182,120.9182,26252.0
2017-09-18 11:50:00,136.75,137.0,136.75,136.89,103577.0,120.9182,121.1392,120.9182,121.042,103577.0
2017-09-18 12:00:00,136.88,136.92,136.83,136.88,38042.0,121.0331,121.0685,120.9889,121.0331,38042.0
2017-09-18 12:10:00,136.88,136.94,136.86,136.91,26802.0,121.0331,121.0862,121.0154,121.0597,26802.0
2017-09-18 12:20:00,136.91,136.93,136.83,136.93,27596.0,121.0597,121.0773,120.9889,121.0773,27596.0
2017-09-18 12:30:00,136.93,136.93,136.78,136.78,54737.0,121.0773,121.0773,120.9447,120.9447,54737.0
2017-09-18 12:40:00,136.78,136.81,136.68,136.77,27589.0,120.9447,120.9712,120.8563,120.9359,27589.0
2017-09-18 12:50:00,136.76,136.81,136.72,136.78,28327.0,120.927,120.9712,120.8916,120.9447,28327.0
2017-09-18 13:00:00,136.78,136.79,136.73,136.75,14253.0,120.9447,120.9535,120.9005,120.9182,14253.0
2017-09-18 13:10:00,136.75,136.84,136.74,136.84,42488.0,120.9182,120.9978,120.9093,120.9978,42488.0
2017-09-18 13:20:00,136.84,136.96,136.83,136.96,29701.0,120.9978,121.1039,120.9889,121.1039,29701.0
2017-09-18 13:30:00,136.96,137.02,136.91,137.02,37698.0,121.1039,121.1569,121.0597,121.1569,37698.0
2017-09-18 13:40:00,137.01,137.22,136.98,137.2,39919.0,121.1481,121.3338,121.1215,121.3161,39919.0
2017-09-18 13:50:00,137.2,137.34,137.19,137.34,31460.0,121.3161,121.4399,121.3072,121.4399,31460.0
2017-09-18 14:00:00,137.34,137.35,137.15,137.19,35709.0,121.4399,121.4487,121.2719,121.3072,35709.0
2017-09-18 14:10:00,137.22,137.22,136.82,136.86,81533.0,121.3338,121.3338,120.9801,121.0154,81533.0
2017-09-18 14:20:00,136.84,137.07,136.81,137.05,50177.0,120.9978,121.2011,120.9712,121.1834,50177.0
2017-09-18 14:30:00,137.05,137.12,136.81,136.89,48729.0,121.1834,121.2453,120.9712,121.042,48729.0
2017-09-18 14:40:00,136.89,136.98,136.86,136.97,27321.0,121.042,121.1215,121.0154,121.1127,27321.0
2017-09-18 14:50:00,136.98,137.09,136.91,136.98,45755.0,121.1215,121.2188,121.0597,121.1215,45755.0
2017-09-18 15:00:00,136.95,137.07,136.95,137.04,34593.0,121.095,121.2011,121.095,121.1746,34593.0
2017-09-18 15:10:00,137.03,137.06,137.01,137.05,26955.0,121.1658,121.1923,121.1481,121.1834,26955.0
2017-09-18 15:20:00,137.04,137.12,137.02,137.06,34331.0,121.1746,121.2453,121.1569,121.1923,34331.0
2017-09-18 15:30:00,137.06,137.15,137.03,137.1,61177.0,121.1923,121.2719,121.1658,121.2277,61177.0
2017-09-18 15:40:00,137.1,137.15,137.06,137.06,96134.0,121.2277,121.2719,121.1923,121.1923,96134.0
2017-09-18 15:50:00,137.06,137.14,136.89,136.95,225762.0,121.1923,121.263,121.042,121.095,225762.0
2017-09-19 09:30:00,137.0,137.79,137.0,137.44,84756.0,121.1392,121.8378,121.1392,121.5283,84756.0
2017-09-19 09:40:00,137.4,137.5,137.21,137.46,38356.0,121.4929,121.5813,121.3249,121.546,38356.0
2017-09-19 09:50:00,137.47,137.47,136.84,136.97,50481.0,121.5548,121.5548,120.9978,121.1127,50481.0
2017-09-19 10:00:00,136.92,137.1,136.72,136.81,68318.0,121.0685,121.2277,120.8916,120.9712,68318.0
2017-09-19 10:10:00,136.81,137.03,136.75,136.98,58978.0,120.9712,121.1658,120.9182,121.1215,58978.0
2017-09-19 10:20:00,136.96,137.07,136.81,137.06,59300.0,121.1039,121.2011,120.9712,121.1923,59300.0
2017-09-19 10:30:00,137.06,137.16,136.82,137.03,54567.0,121.1923,121.2807,120.9801,121.1658,54567.0
2017-09-19 10:40:00,137.06,137.06,136.73,136.78,99046.0,121.1923,121.1923,120.9005,120.9447,99046.0
2017-09-19 10:50:00,136.8,137.45,136.77,137.41,65417.0,120.9624,121.5371,120.9359,121.5018,65417.0
2017-09-19 11:00:00,137.42,137.42,137.19,137.24,42239.0,121.5106,121.5106,121.3072,121.3514,42239.0
2017-09-19 11:10:00,137.22,137.25,136.97,137.17,86304.0,121.3338,121.3603,121.1127,121.2896,86304.0
2017-09-19 11:20:00,137.16,137.22,136.96,136.99,33866.0,121.2807,121.3338,121.1039,121.1304,33866.0
2017-09-19 11:30:00,137.0,137.22,137.0,137.21,25599.0,121.1392,121.3338,121.1392,121.3249,25599.0
2017-09-19 11:40:00,137.2,137.2,137.07,137.17,27950.0,121.3161,121.3161,121.2011,121.2896,27950.0
2017-09-19 11:50:00,137.2,137.22,137.05,137.07,30072.0,121.3161,121.3338,121.1834,121.2011,30072.0
2017-09-19 12:00:00,137.04,137.15,136.91,136.99,30153.0,121.1746,121.2719,121.0597,121.1304,30153.0
2017-09-19 12:10:00,137.01,137.09,137.01,137.08,16521.0,121.1481,121.2188,121.1481,121.21,16521.0
2017-09-19 12:20:00,137.06,137.15,137.04,137.15,28984.0,121.1923,121.2719,121.1746,121.2719,28984.0
2017-09-19 12:30:00,137.17,137.25,137.12,137.13,18275.0,121.2896,121.3603,121.2453,121.2542,18275.0
2017-09-19 12:40:00,137.13,137.24,137.13,137.22,21850.0,121.2542,121.3514,121.2542,121.3338,21850.0
2017-09-19 12:50:00,137.22,137.23,137.15,137.19,26965.0,121.3338,121.3426,121.2719,121.3072,26965.0
2017-09-19 13:00:00,137.19,137.19,137.08,137.11,28156.0,121.3072,121.3072,121.21,121.2365,28156.0
2017-09-19 13:10:00,137.1,137.11,137.05,137.08,27728.0,121.2277,121.2365,121.1834,121.21,27728.0
2017-09-19 13:20:00,137.07,137.12,137.06,137.1,23131.0,121.2011,121.2453,121.1923,121.2277,23131.0
2017-09-19 13:30:00,137.09,137.11,137.07,137.09,26195.0,121.2188,121.2365,121.2011,121.2188,26195.0
2017-09-19 13:40:00,137.1,137.1,137.01,137.04,26884.0,121.2277,121.2277,121.1481,121.1746,26884.0
2017-09-19 13:50:00,137.05,137.07,137.04,137.05,19543.0,121.1834,121.2011,121.1746,121.1834,19543.0
2017-09-19 14:00:00,137.05,137.08,136.94,137.01,76655.0,121.1834,121.21,121.0862,121.1481,76655.0
2017-09-19 14:10:00,137.01,137.06,136.99,137.02,39504.0,121.1481,121.1923,121.1304,121.1569,39504.0
2017-09-19 14:20:00,137.02,137.07,137.0,137.02,36418.0,121.1569,121.2011,121.1392,121.1569,36418.0
2017-09-19 14:30:00,137.03,137.08,137.0,137.05,25061.0,121.1658,121.21,121.1392,121.1834,25061.0
2017-09-19 14:40:00,137.07,137.23,137.05,137.19,26444.0,121.2011,121.3426,121.1834,121.3072,26444.0
2017-09-19 14:50:00,137.19,137.21,137.11,137.14,22505.0,121.3072,121.3249,121.2365,121.263,22505.0
2017-09-19 15:00:00,137.15,137.22,137.12,137.15,35621.0,121.2719,121.3338,121.2453,121.2719,35621.0
2017-09-19 15:10:00,137.15,137.16,137.1,137.15,86393.0,121.2719,121.2807,121.2277,121.2719,86393.0
2017-09-19 15:20:00,137.15,137.17,136.98,136.98,47970.0,121.2719,121.2896,121.1215,121.1215,47970.0
2017-09-19 15:30:00,136.99,137.11,136.96,136.99,70970.0,121.1304,121.2365,121.1039,121.1304,70970.0
2017-09-19 15:40:00,137.0,137.0,136.73,136.73,96001.0,121.1392,121.1392,120.9005,120.9005,96001.0
2017-09-19 15:50:00,136.72,136.79,136.71,136.72,158570.0,120.8916,120.9535,120.8828,120.8916,158570.0
2017-09-20 09:30:00,136.01,137.29,136.01,137.18,74747.0,120.2638,121.3957,120.2638,121.2984,74747.0
2017-09-20 09:40:00,137.21,137.33,137.16,137.33,62800.0,121.3249,121.431,121.2807,121.431,62800.0
2017-09-20 09:50:00,137.36,137.47,137.33,137.4,33511.0,121.4576,121.5548,121.431,121.4929,33511.0
2017-09-20 10:00:00,137.4,137.75,137.4,137.64,50421.0,121.4929,121.8024,121.4929,121.7051,50421.0
2017-09-20 10:10:00,137.65,137.7,137.51,137.51,28460.0,121.714,121.7582,121.5902,121.5902,28460.0
2017-09-20 10:20:00,137.54,137.74,137.52,137.73,17836.0,121.6167,121.7936,121.599,121.7847,17836.0
2017-09-20 10:30:00,137.74,137.82,137.67,137.78,32066.0,121.7936,121.8643,121.7317,121.8289,32066.0
2017-09-20 10:40:00,137.75,137.76,137.68,137.74,20242.0,121.8024,121.8112,121.7405,121.7936,20242.0
2017-09-20 10:50:00,137.75,137.76,137.5,137.54,22948.0,121.8024,121.8112,121.5813,121.6167,22948.0
2017-09-20 11:00:00,137.54,137.66,137.49,137.62,25253.0,121.6167,121.7228,121.5725,121.6875,25253.0
2017-09-20 11:10:00,137.65,137.77,137.62,137.75,28142.0,121.714,121.8201,121.6875,121.8024,28142.0
2017-09-20 11:20:00,137.74,137.85,137.71,137.75,85504.0,121.7936,121.8908,121.767,121.8024,85504.0
2017-09-20 11:30:00,137.75,137.82,137.73,137.76,29220.0,121.8024,121.8643,121.7847,121.8112,29220.0
2017-09-20 11:40:00,137.75,137.75,137.5,137.65,17842.0,121.8024,121.8024,121.5813,121.714,17842.0
2017-09-20 11:50:00,137.64,137.76,137.59,137.59,27452.0,121.7051,121.8112,121.6609,121.6609,27452.0
2017-09-20 12:00:00,137.6,137.81,137.54,137.79,23682.0,121.6698,121.8555,121.6167,121.8378,23682.0
2017-09-20 12:10:00,137.78,138.12,137.77,138.12,51428.0,121.8289,122.1296,121.8201,122.1296,51428.0
2017-09-20 12:20:00,138.12,138.12,137.91,137.97,25732.0,122.1296,122.1296,121.9439,121.9969,25732.0
2017-09-20 12:30:00,137.98,138.08,137.94,138.06,15229.0,122.0058,122.0942,121.9704,122.0765,15229.0
2017-09-20 12:40:00,138.06,138.15,138.05,138.1,14536.0,122.0765,122.1561,122.0677,122.1119,14536.0
2017-09-20 12:50:00,138.11,138.12,138.0,138.02,16893.0,122.1207,122.1296,122.0235,122.0411,16893.0
2017-09-20 13:00:00,138.01,138.05,137.9,137.92,15963.0,122.0323,122.0677,121.935,121.9527,15963.0
2017-09-20 13:10:00,137.92,137.94,137.87,137.88,16305.0,121.9527,121.9704,121.9085,121.9174,16305.0
2017-09-20 13:20:00,137.87,137.95,137.84,137.94,15834.0,121.9085,121.9793,121.882,121.9704,15834.0
2017-09-20 13:30:00,137.94,137.97,137.82,137.85,24001.0,121.9704,121.9969,121.8643,121.8908,24001.0
2017-09-20 13:40:00,137.86,137.93,137.85,137.89,18635.0,121.8997,121.9616,121.8908,121.9262,18635.0
2017-09-20 13:50:00,137.91,138.0,137.88,137.98,27707.0,121.9439,122.0235,121.9174,122.0058,27707.0
2017-09-20 14:00:00,137.98,137.99,137.43,137.65,42757.0,122.0058,122.0146,121.5195,121.714,42757.0
2017-09-20 14:10:00,137.62,137.67,137.48,137.48,29110.0,121.6875,121.7317,121.5637,121.5637,29110.0
2017-09-20 14:20:00,137.48,137.5,136.99,137.22,39539.0,121.5637,121.5813,121.1304,121.3338,39539.0
2017-09-20 14:30:00,137.19,137.24,137.03,137.21,48821.0,121.3072,121.3514,121.1658,121.3249,48821.0
2017-09-20 14:40:00,137.17,137.49,137.16,137.45,36941.0,121.2896,121.5725,121.2807,121.5371,36941.0
2017-09-20 14:50:00,137.44,137.57,137.27,137.28,69300.0,121.5283,121.6432,121.378,121.3868,69300.0
2017-09-20 15:00:00,137.27,137.41,137.25,137.36,59717.0,121.378,121.5018,121.3603,121.4576,59717.0
2017-09-20 15:10:00,137.37,137.64,137.34,137.64,47589.0,121.4664,121.7051,121.4399,121.7051,47589.0
2017-09-20 15:20:00,137.64,137.77,137.64,137.77,36155.0,121.7051,121.8201,121.7051,121.8201,36155.0
2017-09-20 15:30:00,137.79,137.86,137.76,137.82,42333.0,121.8378,121.8997,121.8112,121.8643,42333.0
2017-09-20 15:40:00,137.82,137.91,137.76,137.91,46218.0,121.8643,121.9439,121.8112,121.9439,46218.0
2017-09-20 15:50:00,137.92,138.02,137.91,137.98,129659.0,121.9527,122.0411,121.9439,122.0058,129659.0
2017-09-21 09:30:00,137.95,138.0,137.43,137.66,57164.0,121.9793,122.0235,121.5195,121.7228,57164.0
2017-09-21 09:40:00,137.72,137.72,137.0,137.06,81365.0,121.7759,121.7759,121.1392,121.1923,81365.0
2017-09-21 09:50:00,137.09,137.3,136.93,137.27,43785.0,121.2188,121.4045,121.0773,121.378,43785.0
2017-09-21 10:00:00,137.25,137.48,137.21,137.37,40221.0,121.3603,121.5637,121.3249,121.4664,40221.0
2017-09-21 10:10:00,137.39,137.5,137.35,137.39,28834.0,121.4841,121.5813,121.4487,121.4841,28834.0
2017-09-21 10:20:00,137.38,137.51,137.29,137.4,30801.0,121.4752,121.5902,121.3957,121.4929,30801.0
2017-09-21 10:30:00,137.43,137.52,137.37,137.4,38929.0,121.5195,121.599,121.4664,121.4929,38929.0
2017-09-21 10:40:00,137.39,137.46,137.26,137.46,28890.0,121.4841,121.546,121.3691,121.546,28890.0
2017-09-21 10:50:00,137.46,137.86,137.42,137.82,32651.0,121.546,121.8997,121.5106,121.8643,32651.0
2017-09-21 11:00:00,137.84,137.98,137.84,137.96,19706.0,121.882,122.0058,121.882,121.9881,19706.0
2017-09-21 11:10:00,137.95,138.02,137.92,138.02,30367.0,121.9793,122.0411,121.9527,122.0411,30367.0
2017-09-21 11:20:00,138.03,138.12,138.02,138.04,40913.0,122.05,122.1296,122.0411,122.0588,40913.0
2017-09-21 11:30:00,138.05,138.11,137.93,137.96,23527.0,122.0677,122.1207,121.9616,121.9881,23527.0
2017-09-21 11:40:00,137.96,137.96,137.76,137.8,26130.0,121.9881,121.9881,121.8112,121.8466,26130.0
2017-09-21 11:50:00,137.79,137.82,137.53,137.67,54286.0,121.8378,121.8643,121.6079,121.7317,54286.0
2017-09-21 12:00:00,137.7,137.7,137.46,137.48,24051.0,121.7582,121.7582,121.546,121.5637,24051.0
2017-09-21 12:10:00,137.47,137.54,137.36,137.44,30864.0,121.5548,121.6167,121.4576,121.5283,30864.0
2017-09-21 12:20:00,137.45,137.57,137.43,137.51,41848.0,121.5371,121.6432,121.5195,121.5902,41848.0
2017-09-21 12:30:00,137.5,137.56,137.33,137.34,23862.0,121.5813,121.6344,121.431,121.4399,23862.0
2017-09-21 12:40:00,137.33,137.37,137.27,137.28,31223.0,121.431,121.4664,121.378,121.3868,31223.0
2017-09-21 12:50:00,137.31,137.31,137.01,137.13,52024.0,121.4133,121.4133,121.1481,121.2542,52024.0
2017-09-21 13:00:00,137.13,137.19,137.07,137.15,13117.0,121.2542,121.3072,121.2011,121.2719,13117.0
2017-09-21 13:10:00,137.15,137.17,137.03,137.12,17466.0,121.2719,121.2896,121.1658,121.2453,17466.0
2017-09-21 13:20:00,137.11,137.2,137.11,137.19,11473.0,121.2365,121.3161,121.2365,121.3072,11473.0
2017-09-21 13:30:00,137.17,137.2,137.09,137.16,18392.0,121.2896,121.3161,121.2188,121.2807,18392.0
2017-09-21 13:40:00,137.18,137.2,136.98,137.1,30580.0,121.2984,121.3161,121.1215,121.2277,30580.0
2017-09-21 13:50:00,137.1,137.1,136.9,136.94,56262.0,121.2277,121.2277,121.0508,121.0862,56262.0
2017-09-21 14:00:00,136.94,136.96,136.79,136.79,32735.0,121.0862,121.1039,120.9535,120.9535,32735.0
2017-09-21 14:10:00,136.81,136.95,136.74,136.79,29551.0,120.9712,121.095,120.9093,120.9535,29551.0
2017-09-21 14:20:00,136.8,136.99,136.8,136.9,23068.0,120.9624,121.1304,120.9624,121.0508,23068.0
2017-09-21 14:30:00,136.92,136.92,136.83,136.85,27627.0,121.0685,121.0685,120.9889,121.0066,27627.0
2017-09-21 14:40:00,136.89,136.89,136.77,136.83,43296.0,121.042,121.042,120.9359,120.9889,43296.0
2017-09-21 14:50:00,136.84,136.9,136.83,136.84,77159.0,120.9978,121.0508,120.9889,120.9978,77159.0
2017-09-21 15:00:00,136.86,136.9,136.85,136.85,46715.0,121.0154,121.0508,121.0066,121.0066,46715.0
2017-09-21 15:10:00,136.85,136.89,136.76,136.78,32835.0,121.0066,121.042,120.927,120.9447,32835.0
2017-09-21 15:20:00,136.79,136.86,136.77,136.85,37400.0,120.9535,121.0154,120.9359,121.0066,37400.0
2017-09-21 15:30:00,136.85,136.92,136.82,136.82,42861.0,121.0066,121.0685,120.9801,120.9801,42861.0
2017-09-21 15:40:00,136.82,136.83,136.59,136.71,60342.0,120.9801,120.9889,120.7767,120.8828,60342.0
2017-09-21 15:50:00,136.7,136.78,136.57,136.67,138500.0,120.874,120.9447,120.759,120.8474,138500.0
2017-09-22 09:30:00,136.68,137.24,136.5,137.18,35738.0,120.8563,121.3514,120.6971,121.2984,35738.0
2017-09-22 09:40:00,137.18,137.43,137.18,137.38,17651.0,121.2984,121.5195,121.2984,121.4752,17651.0
2017-09-22 09:50:00,137.38,137.41,137.17,137.2,20800.0,121.4752,121.5018,121.2896,121.3161,20800.0
2017-09-22 10:00:00,137.22,137.55,137.18,137.48,25127.0,121.3338,121.6256,121.2984,121.5637,25127.0
2017-09-22 10:10:00,137.48,137.69,137.48,137.66,19006.0,121.5637,121.7494,121.5637,121.7228,19006.0
2017-09-22 10:20:00,137.66,137.67,137.34,137.46,25430.0,121.7228,121.7317,121.4399,121.546,25430.0
2017-09-22 10:30:00,137.47,137.78,137.47,137.7,24507.0,121.5548,121.8289,121.5548,121.7582,24507.0
2017-09-22 10:40:00,137.73,137.77,137.63,137.74,21540.0,121.7847,121.8201,121.6963,121.7936,21540.0
2017-09-22 10:50:00,137.74,137.8,137.55,137.62,25683.0,121.7936,121.8466,121.6256,121.6875,25683.0
2017-09-22 11:00:00,137.62,137.78,137.6,137.7,15838.0,121.6875,121.8289,121.6698,121.7582,15838.0
2017-09-22 11:10:00,137.73,137.76,137.63,137.71,25488.0,121.7847,121.8112,121.6963,121.767,25488.0
2017-09-22 11:20:00,137.72,137.72,137.5,137.55,39770.0,121.7759,121.7759,121.5813,121.6256,39770.0
2017-09-22 11:30:00,137.57,137.6,137.53,137.53,20101.0,121.6432,121.6698,121.6079,121.6079,20101.0
2017-09-22 11:40:00,137.55,137.6,137.48,137.54,13853.0,121.6256,121.6698,121.5637,121.6167,13853.0
2017-09-22 11:50:00,137.53,137.54,137.38,137.46,21282.0,121.6079,121.6167,121.4752,121.546,21282.0
2017-09-22 12:00:00,137.46,137.71,137.45,137.63,34854.0,121.546,121.767,121.5371,121.6963,34854.0
2017-09-22 12:10:00,137.62,137.64,137.5,137.62,64157.0,121.6875,121.7051,121.5813,121.6875,64157.0
2017-09-22 12:20:00,137.62,137.66,137.45,137.52,15344.0,121.6875,121.7228,121.5371,121.599,15344.0
2017-09-22 12:30:00,137.51,137.51,137.31,137.34,15394.0,121.5902,121.5902,121.4133,121.4399,15394.0
2017-09-22 12:40:00,137.31,137.38,137.2,137.2,22777.0,121.4133,121.4752,121.3161,121.3161,22777.0
2017-09-22 12:50:00,137.21,137.27,137.09,137.24,27033.0,121.3249,121.378,121.2188,121.3514,27033.0
2017-09-22 13:00:00,137.23,137.44,137.19,137.44,24396.0,121.3426,121.5283,121.3072,121.5283,24396.0
2017-09-22 13:10:00,137.44,137.47,137.4,137.43,15493.0,121.5283,121.5548,121.4929,121.5195,15493.0
2017-09-22 13:20:00,137.42,137.53,137.42,137.53,11881.0,121.5106,121.6079,121.5106,121.6079,11881.0
2017-09-22 13:30:00,137.53,137.61,137.51,137.59,17309.0,121.6079,121.6786,121.5902,121.6609,17309.0
2017-09-22 13:40:00,137.59,137.67,137.56,137.65,34856.0,121.6609,121.7317,121.6344,121.714,34856.0
2017-09-22 13:50:00,137.64,137.67,137.53,137.63,24221.0,121.7051,121.7317,121.6079,121.6963,24221.0
2017-09-22 14:00:00,137.63,137.69,137.61,137.63,22915.0,121.6963,121.7494,121.6786,121.6963,22915.0
2017-09-22 14:10:00,137.63,137.66,137.59,137.64,84691.0,121.6963,121.7228,121.6609,121.7051,84691.0
2017-09-22 14:20:00,137.63,137.72,137.63,137.68,21908.0,121.6963,121.7759,121.6963,121.7405,21908.0
2017-09-22 14:30:00,137.68,137.69,137.58,137.69,30859.0,121.7405,121.7494,121.6521,121.7494,30859.0
2017-09-22 14:40:00,137.69,137.74,137.63,137.72,78357.0,121.7494,121.7936,121.6963,121.7759,78357.0
2017-09-22 14:50:00,137.74,137.78,137.63,137.71,28921.0,121.7936,121.8289,121.6963,121.767,28921.0
2017-09-22 15:00:00,137.71,137.74,137.63,137.67,26719.0,121.767,121.7936,121.6963,121.7317,26719.0
2017-09-22 15:10:00,137.66,137.7,137.64,137.7,36643.0,121.7228,121.7582,121.7051,121.7582,36643.0
2017-09-22 15:20:00,137.69,137.72,137.63,137.69,27583.0,121.7494,121.7759,121.6963,121.7494,27583.0
2017-09-22 15:30:00,137.69,137.8,137.66,137.69,57288.0,121.7494,121.8466,121.7228,121.7494,57288.0
2017-09-22 15:40:00,137.72,137.82,137.71,137.81,39533.0,121.7759,121.8643,121.767,121.8555,39533.0
2017-09-22 15:50:00,137.82,138.0,137.82,137.86,177998.0,121.8643,122.0235,121.8643,121.8997,177998.0
2017-09-25 09:30:00,137.94,138.1,137.77,137.78,152798.0,121.9704,122.1119,121.8201,121.8289,152798.0
2017-09-25 09:40:00,137.77,137.87,137.42,137.53,34619.0,121.8201,121.9085,121.5106,121.6079,34619.0
2017-09-25 09:50:00,137.56,137.83,137.45,137.83,14628.0,121.6344,121.8731,121.5371,121.8731,14628.0
2017-09-25 10:00:00,137.82,137.89,137.68,137.85,20224.0,121.8643,121.9262,121.7405,121.8908,20224.0
2017-09-25 10:10:00,137.85,138.0,137.84,137.93,22493.0,121.8908,122.0235,121.882,121.9616,22493.0
2017-09-25 10:20:00,137.93,138.07,137.85,138.06,31955.0,121.9616,122.0854,121.8908,122.0765,31955.0
2017-09-25 10:30:00,138.06,138.08,137.7,137.73,26592.0,122.0765,122.0942,121.7582,121.7847,26592.0
2017-09-25 10:40:00,137.73,137.83,137.67,137.75,23375.0,121.7847,121.8731,121.7317,121.8024,23375.0
2017-09-25 10:50:00,137.75,137.75,137.42,137.48,95394.0,121.8024,121.8024,121.5106,121.5637,95394.0
2017-09-25 11:00:00,137.48,137.52,137.26,137.51,34497.0,121.5637,121.599,121.3691,121.5902,34497.0
2017-09-25 11:10:00,137.48,137.67,137.46,137.6,18159.0,121.5637,121.7317,121.546,121.6698,18159.0
2017-09-25 11:20:00,137.58,137.91,137.54,137.71,23400.0,121.6521,121.9439,121.6167,121.767,23400.0
2017-09-25 11:30:00,137.76,137.78,137.42,137.5,32379.0,121.8112,121.8289,121.5106,121.5813,32379.0
2017-09-25 11:40:00,137.5,137.71,137.4,137.59,50168.0,121.5813,121.767,121.4929,121.6609,50168.0
2017-09-25 11:50:00,137.59,137.73,137.57,137.68,19288.0,121.6609,121.7847,121.6432,121.7405,19288.0
2017-09-25 12:00:00,137.67,137.71,137.61,137.61,20475.0,121.7317,121.767,121.6786,121.6786,20475.0
2017-09-25 12:10:00,137.65,137.68,137.51,137.51,13158.0,121.714,121.7405,121.5902,121.5902,13158.0
2017-09-25 12:20:00,137.5,137.67,137.45,137.67,50720.0,121.5813,121.7317,121.5371,121.7317,50720.0
2017-09-25 12:30:00,137.68,137.69,137.59,137.59,10074.0,121.7405,121.7494,121.6609,121.6609,10074.0
2017-09-25 12:40:00,137.6,137.66,137.59,137.63,8497.0,121.6698,121.7228,121.6609,121.6963,8497.0
2017-09-25 12:50:00,137.62,137.8,137.62,137.76,16273.0,121.6875,121.8466,121.6875,121.8112,16273.0
2017-09-25 13:00:00,137.75,137.86,137.73,137.81,11044.0,121.8024,121.8997,121.7847,121.8555,11044.0
2017-09-25 13:10:00,137.81,137.91,137.79,137.91,11217.0,121.8555,121.9439,121.8378,121.9439,11217.0
2017-09-25 13:20:00,137.91,138.0,137.89,137.98,29654.0,121.9439,122.0235,121.9262,122.0058,29654.0
2017-09-25 13:30:00,137.99,138.08,137.94,138.03,19276.0,122.0146,122.0942,121.9704,122.05,19276.0
2017-09-25 13:40:00,138.07,138.09,138.01,138.03,21299.0,122.0854,122.103,122.0323,122.05,21299.0
2017-09-25 13:50:00,138.04,138.08,138.03,138.08,24293.0,122.0588,122.0942,122.05,122.0942,24293.0
2017-09-25 14:00:00,138.08,138.23,138.07,138.17,119061.0,122.0942,122.2268,122.0854,122.1738,119061.0
2017-09-25 14:10:00,138.18,138.18,138.07,138.13,25117.0,122.1826,122.1826,122.0854,122.1384,25117.0
2017-09-25 14:20:00,138.12,138.12,137.83,137.91,51006.0,122.1296,122.1296,121.8731,121.9439,51006.0
2017-09-25 14:30:00,137.89,137.95,137.78,137.85,29252.0,121.9262,121.9793,121.8289,121.8908,29252.0
2017-09-25 14:40:00,137.86,137.94,137.81,137.9,52297.0,121.8997,121.9704,121.8555,121.935,52297.0
2017-09-25 14:50:00,137.9,138.17,137.89,138.17,35945.0,121.935,122.1738,121.9262,122.1738,35945.0
2017-09-25 15:00:00,138.15,138.15,137.92,138.02,156728.0,122.1561,122.1561,121.9527,122.0411,156728.0
2017-09-25 15:10:00,138.02,138.1,137.98,138.09,51598.0,122.0411,122.1119,122.0058,122.103,51598.0
2017-09-25 15:20:00,138.09,138.14,138.06,138.06,45553.0,122.103,122.1473,122.0765,122.0765,45553.0
2017-09-25 15:30:00,138.08,138.13,138.04,138.12,122946.0,122.0942,122.1384,122.0588,122.1296,122946.0
2017-09-25 15:40:00,138.12,138.27,138.04,138.27,56065.0,122.1296,122.2622,122.0588,122.2622,56065.0
2017-09-25 15:50:00,138.27,138.27,138.04,138.15,93577.0,122.2622,122.2622,122.0588,122.1561,93577.0
2017-09-26 09:30:00,138.5,138.7,138.01,138.39,70052.0,122.4656,122.6424,122.0323,122.3683,70052.0
2017-09-26 09:40:00,138.39,138.39,137.94,137.95,25252.0,122.3683,122.3683,121.9704,121.9793,25252.0
2017-09-26 09:50:00,137.95,138.26,137.88,138.11,63034.0,121.9793,122.2534,121.9174,122.1207,63034.0
2017-09-26 10:00:00,138.12,138.2,137.58,137.65,43421.0,122.1296,122.2003,121.6521,121.714,43421.0
2017-09-26 10:10:00,137.65,137.89,137.65,137.79,137651.0,121.714,121.9262,121.714,121.8378,137651.0
2017-09-26 10:20:00,137.8,137.91,137.61,137.62,166613.0,121.8466,121.9439,121.6786,121.6875,166613.0
2017-09-26 10:30:00,137.67,137.79,137.62,137.62,37312.0,121.7317,121.8378,121.6875,121.6875,37312.0
2017-09-26 10:40:00,137.64,137.69,137.45,137.57,82261.0,121.7051,121.7494,121.5371,121.6432,82261.0
2017-09-26 10:50:00,137.56,137.72,137.38,137.39,23826.0,121.6344,121.7759,121.4752,121.4841,23826.0
2017-09-26 11:00:00,137.37,137.42,137.15,137.26,43778.0,121.4664,121.5106,121.2719,121.3691,43778.0
2017-09-26 11:10:00,137.25,137.42,137.23,137.38,30609.0,121.3603,121.5106,121.3426,121.4752,30609.0
2017-09-26 11:20:00,137.4,137.42,137.08,137.14,56189.0,121.4929,121.5106,121.21,121.263,56189.0
2017-09-26 11:30:00,137.15,137.21,137.0,137.01,61179.0,121.2719,121.3249,121.1392,121.1481,61179.0
2017-09-26 11:40:00,137.01,137.24,137.0,137.16,49283.0,121.1481,121.3514,121.1392,121.2807,49283.0
2017-09-26 11:50:00,137.16,137.24,137.11,137.18,21707.0,121.2807,121.3514,121.2365,121.2984,21707.0
2017-09-26 12:00:00,137.19,137.52,137.17,137.51,38477.0,121.3072,121.599,121.2896,121.5902,38477.0
2017-09-26 12:10:00,137.51,137.51,137.25,137.28,24253.0,121.5902,121.5902,121.3603,121.3868,24253.0
2017-09-26 12:20:00,137.29,137.43,137.24,137.35,38866.0,121.3957,121.5195,121.3514,121.4487,38866.0
2017-09-26 12:30:00,137.33,137.42,137.11,137.11,62414.0,121.431,121.5106,121.2365,121.2365,62414.0
2017-09-26 12:40:00,137.15,137.16,137.01,137.16,17510.0,121.2719,121.2807,121.1481,121.2807,17510.0
2017-09-26 12:50:00,137.17,137.27,137.13,137.22,18808.0,121.2896,121.378,121.2542,121.3338,18808.0
2017-09-26 13:00:00,137.23,137.3,137.19,137.28,22478.0,121.3426,121.4045,121.3072,121.3868,22478.0
2017-09-26 13:10:00,137.26,137.35,137.21,137.25,27911.0,121.3691,121.4487,121.3249,121.3603,27911.0
2017-09-26 13:20:00,137.25,137.28,137.08,137.27,95590.0,121.3603,121.3868,121.21,121.378,95590.0
2017-09-26 13:30:00,137.23,137.33,137.22,137.22,28490.0,121.3426,121.431,121.3338,121.3338,28490.0
2017-09-26 13:40:00,137.27,137.29,137.15,137.16,25274.0,121.378,121.3957,121.2719,121.2807,25274.0
2017-09-26 13:50:00,137.15,137.21,137.03,137.05,40665.0,121.2719,121.3249,121.1658,121.1834,40665.0
2017-09-26 14:00:00,137.05,137.16,137.04,137.15,25040.0,121.1834,121.2807,121.1746,121.2719,25040.0
2017-09-26 14:10:00,137.12,137.14,137.0,137.03,30302.0,121.2453,121.263,121.1392,121.1658,30302.0
2017-09-26 14:20:00,137.01,137.09,136.94,136.94,36031.0,121.1481,121.2188,121.0862,121.0862,36031.0
2017-09-26 14:30:00,136.95,136.97,136.87,136.91,39983.0,121.095,121.1127,121.0243,121.0597,39983.0
2017-09-26 14:40:00,136.91,137.07,136.88,137.03,129792.0,121.0597,121.2011,121.0331,121.1658,129792.0
2017-09-26 14:50:00,137.02,137.07,136.96,136.97,51000.0,121.1569,121.2011,121.1039,121.1127,51000.0
2017-09-26 15:00:00,136.97,137.05,136.96,137.02,52610.0,121.1127,121.1834,121.1039,121.1569,52610.0
2017-09-26 15:10:00,137.03,137.03,136.95,137.0,99934.0,121.1658,121.1658,121.095,121.1392,99934.0
2017-09-26 15:20:00,137.01,137.07,136.97,137.0,94649.0,121.1481,121.2011,121.1127,121.1392,94649.0
2017-09-26 15:30:00,137.0,137.13,136.95,137.05,84294.0,121.1392,121.2542,121.095,121.1834,84294.0
2017-09-26 15:40:00,137.06,137.07,136.8,136.91,156666.0,121.1923,121.2011,120.9624,121.0597,156666.0
2017-09-26 15:50:00,136.91,136.95,136.75,136.85,191887.0,121.0597,121.095,120.9182,121.0066,191887.0
2017-09-27 09:30:00,137.32,137.54,136.9,137.02,67510.0,121.4222,121.6167,121.0508,121.1569,67510.0
2017-09-27 09:40:00,137.03,137.36,136.67,136.67,37098.0,121.1658,121.4576,120.8474,120.8474,37098.0
2017-09-27 09:50:00,136.69,136.9,136.2,136.36,102313.0,120.8651,121.0508,120.4319,120.5733,102313.0
2017-09-27 10:00:00,136.34,137.07,136.34,137.05,98438.0,120.5556,121.2011,120.5556,121.1834,98438.0
2017-09-27 10:10:00,137.08,137.08,136.67,136.72,64938.0,121.21,121.21,120.8474,120.8916,64938.0
2017-09-27 10:20:00,136.71,136.86,136.6,136.66,47225.0,120.8828,121.0154,120.7855,120.8386,47225.0
2017-09-27 10:30:00,136.64,136.66,136.32,136.34,81477.0,120.8209,120.8386,120.538,120.5556,81477.0
2017-09-27 10:40:00,136.36,136.63,136.35,136.6,114683.0,120.5733,120.8121,120.5645,120.7855,114683.0
2017-09-27 10:50:00,136.59,136.69,136.31,136.51,50094.0,120.7767,120.8651,120.5291,120.706,50094.0
2017-09-27 11:00:00,136.52,136.52,136.39,136.44,49571.0,120.7148,120.7148,120.5999,120.6441,49571.0
2017-09-27 11:10:00,136.46,136.69,136.44,136.68,49670.0,120.6618,120.8651,120.6441,120.8563,49670.0
2017-09-27 11:20:00,136.69,136.81,136.67,136.76,53646.0,120.8651,120.9712,120.8474,120.927,53646.0
2017-09-27 11:30:00,136.74,136.82,136.64,136.8,46027.0,120.9093,120.9801,120.8209,120.9624,46027.0
2017-09-27 11:40:00,136.82,136.86,136.7,136.81,43877.0,120.9801,121.0154,120.874,120.9712,43877.0
2017-09-27 11:50:00,136.81,137.03,136.77,136.97,158310.0,120.9712,121.1658,120.9359,121.1127,158310.0
2017-09-27 12:00:00,136.99,137.01,136.81,136.98,77999.0,121.1304,121.1481,120.9712,121.1215,77999.0
2017-09-27 12:10:00,136.94,137.0,136.65,136.69,26984.0,121.0862,121.1392,120.8298,120.8651,26984.0
2017-09-27 12:20:00,136.68,136.76,136.66,136.75,25335.0,120.8563,120.927,120.8386,120.9182,25335.0
2017-09-27 12:30:00,136.73,136.74,136.48,136.5,31061.0,120.9005,120.9093,120.6794,120.6971,31061.0
2017-09-27 12:40:00,136.52,136.63,136.5,136.55,49721.0,120.7148,120.8121,120.6971,120.7413,49721.0
2017-09-27 12:50:00,136.53,136.6,136.44,136.44,36782.0,120.7236,120.7855,120.6441,120.6441,36782.0
2017-09-27 13:00:00,136.43,136.52,136.39,136.5,52732.0,120.6352,120.7148,120.5999,120.6971,52732.0
2017-09-27 13:10:00,136.49,136.66,136.2,136.2,226816.0,120.6883,120.8386,120.4319,120.4319,226816.0
2017-09-27 13:20:00,136.21,136.64,136.12,136.62,90621.0,120.4407,120.8209,120.3611,120.8032,90621.0
2017-09-27 13:30:00,136.63,136.65,136.37,136.43,49534.0,120.8121,120.8298,120.5822,120.6352,49534.0
2017-09-27 13:40:00,136.44,136.64,136.35,136.63,50533.0,120.6441,120.8209,120.5645,120.8121,50533.0
2017-09-27 13:50:00,136.59,136.96,136.59,136.85,58211.0,120.7767,121.1039,120.7767,121.0066,58211.0
2017-09-27 14:00:00,136.85,136.93,136.76,136.93,65695.0,121.0066,121.0773,120.927,121.0773,65695.0
2017-09-27 14:10:00,136.94,137.18,136.91,137.05,98821.0,121.0862,121.2984,121.0597,121.1834,98821.0
2017-09-27 14:20:00,137.05,137.07,136.89,136.96,75704.0,121.1834,121.2011,121.042,121.1039,75704.0
2017-09-27 14:30:00,136.97,137.0,136.78,136.86,64614.0,121.1127,121.1392,120.9447,121.0154,64614.0
2017-09-27 14:40:00,136.86,136.95,136.7,136.91,86378.0,121.0154,121.095,120.874,121.0597,86378.0
2017-09-27 14:50:00,136.96,137.03,136.89,136.97,37892.0,121.1039,121.1658,121.042,121.1127,37892.0
2017-09-27 15:00:00,136.96,137.04,136.86,136.99,43898.0,121.1039,121.1746,121.0154,121.1304,43898.0
2017-09-27 15:10:00,137.0,137.15,136.94,137.13,57033.0,121.1392,121.2719,121.0862,121.2542,57033.0
2017-09-27 15:20:00,137.14,137.18,137.04,137.08,62501.0,121.263,121.2984,121.1746,121.21,62501.0
2017-09-27 15:30:00,137.1,137.14,136.94,136.98,105882.0,121.2277,121.263,121.0862,121.1215,105882.0
2017-09-27 15:40:00,136.99,137.03,136.61,136.79,233267.0,121.1304,121.1658,120.7944,120.9535,233267.0
2017-09-27 15:50:00,136.79,136.79,136.51,136.66,310148.0,120.9535,120.9535,120.706,120.8386,310148.0
2017-09-28 09:30:00,132.79,135.01,132.27,134.7,422959.0,117.4166,119.3796,116.9568,119.1055,422959.0
2017-09-28 09:40:00,134.82,135.66,134.66,135.64,155801.0,119.2116,119.9544,119.0701,119.9367,155801.0
2017-09-28 09:50:00,135.71,135.74,135.02,135.47,122708.0,119.9986,120.0251,119.3885,119.7864,122708.0
2017-09-28 10:00:00,135.45,135.83,135.25,135.4,129914.0,119.7687,120.1047,119.5918,119.7245,129914.0
2017-09-28 10:10:00,135.43,136.06,135.43,136.0,68810.0,119.751,120.3081,119.751,120.255,68810.0
2017-09-28 10:20:00,136.0,136.2,135.84,136.19,64569.0,120.255,120.4319,120.1135,120.423,64569.0
2017-09-28 10:30:00,136.19,136.83,136.13,136.71,98092.0,120.423,120.9889,120.37,120.8828,98092.0
2017-09-28 10:40:00,136.7,136.93,136.46,136.5,158540.0,120.874,121.0773,120.6618,120.6971,158540.0
2017-09-28 10:50:00,136.5,136.55,135.9,136.0,99011.0,120.6971,120.7413,120.1666,120.255,99011.0
2017-09-28 11:00:00,136.04,136.5,136.0,136.36,40140.0,120.2904,120.6971,120.255,120.5733,40140.0
2017-09-28 11:10:00,136.36,136.43,135.96,136.25,121060.0,120.5733,120.6352,120.2196,120.4761,121060.0
2017-09-28 11:20:00,136.29,136.54,136.15,136.44,57742.0,120.5114,120.7325,120.3876,120.6441,57742.0
2017-09-28 11:30:00,136.5,137.0,136.49,136.8,47931.0,120.6971,121.1392,120.6883,120.9624,47931.0
2017-09-28 11:40:00,136.81,137.36,136.77,137.29,46029.0,120.9712,121.4576,120.9359,121.3957,46029.0
2017-09-28 11:50:00,137.32,137.68,137.15,137.15,131066.0,121.4222,121.7405,121.2719,121.2719,131066.0
2017-09-28 12:00:00,137.11,137.64,137.05,137.55,37986.0,121.2365,121.7051,121.1834,121.6256,37986.0
2017-09-28 12:10:00,137.52,137.56,137.08,137.36,35025.0,121.599,121.6344,121.21,121.4576,35025.0
2017-09-28 12:20:00,137.38,137.41,137.22,137.33,23809.0,121.4752,121.5018,121.3338,121.431,23809.0
2017-09-28 12:30:00,137.3,137.57,137.3,137.37,37178.0,121.4045,121.6432,121.4045,121.4664,37178.0
2017-09-28 12:40:00,137.37,137.42,137.09,137.37,31352.0,121.4664,121.5106,121.2188,121.4664,31352.0
2017-09-28 12:50:00,137.36,137.44,136.97,137.01,92034.0,121.4576,121.5283,121.1127,121.1481,92034.0
2017-09-28 13:00:00,136.97,137.09,136.57,136.76,91094.0,121.1127,121.2188,120.759,120.927,91094.0
2017-09-28 13:10:00,136.76,136.81,136.56,136.56,32488.0,120.927,120.9712,120.7502,120.7502,32488.0
2017-09-28 13:20:00,136.57,136.88,136.49,136.62,69764.0,120.759,121.0331,120.6883,120.8032,69764.0
2017-09-28 13:30:00,136.71,136.84,136.61,136.84,26693.0,120.8828,120.9978,120.7944,120.9978,26693.0
2017-09-28 13:40:00,136.83,136.84,136.49,136.53,49877.0,120.9889,120.9978,120.6883,120.7236,49877.0
2017-09-28 13:50:00,136.54,136.6,136.21,136.39,109446.0,120.7325,120.7855,120.4407,120.5999,109446.0
2017-09-28 14:00:00,136.39,136.56,136.31,136.45,110033.0,120.5999,120.7502,120.5291,120.6529,110033.0
2017-09-28 14:10:00,136.45,136.67,136.43,136.57,138735.0,120.6529,120.8474,120.6352,120.759,138735.0
2017-09-28 14:20:00,136.56,136.76,136.51,136.75,41524.0,120.7502,120.927,120.706,120.9182,41524.0
2017-09-28 14:30:00,136.76,136.82,136.44,136.47,55688.0,120.927,120.9801,120.6441,120.6706,55688.0
2017-09-28 14:40:00,136.44,136.6,136.11,136.5,64431.0,120.6441,120.7855,120.3523,120.6971,64431.0
2017-09-28 14:50:00,136.51,136.57,136.31,136.37,35316.0,120.706,120.759,120.5291,120.5822,35316.0
2017-09-28 15:00:00,136.39,136.49,136.29,136.49,65606.0,120.5999,120.6883,120.5114,120.6883,65606.0
2017-09-28 15:10:00,136.5,136.57,136.36,136.46,56572.0,120.6971,120.759,120.5733,120.6618,56572.0
2017-09-28 15:20:00,136.47,136.53,136.23,136.29,68530.0,120.6706,120.7236,120.4584,120.5114,68530.0
2017-09-28 15:30:00,136.31,136.4,136.13,136.4,132385.0,120.5291,120.6087,120.37,120.6087,132385.0
2017-09-28 15:40:00,136.4,136.47,136.23,136.28,122517.0,120.6087,120.6706,120.4584,120.5026,122517.0
2017-09-28 15:50:00,136.28,136.5,136.25,136.32,275546.0,120.5026,120.6971,120.4761,120.538,275546.0
2017-09-29 09:30:00,136.91,137.43,136.25,137.24,132989.0,121.0597,121.5195,120.4761,121.3514,132989.0
2017-09-29 09:40:00,137.3,137.57,136.79,136.8,96042.0,121.4045,121.6432,120.9535,120.9624,96042.0
2017-09-29 09:50:00,136.8,136.83,135.87,136.17,300077.0,120.9624,120.9889,120.1401,120.4053,300077.0
2017-09-29 10:00:00,136.1,136.62,136.03,136.58,59283.0,120.3434,120.8032,120.2815,120.7679,59283.0
2017-09-29 10:10:00,136.61,136.7,136.07,136.18,60156.0,120.7944,120.874,120.3169,120.4142,60156.0
2017-09-29 10:20:00,136.16,136.37,135.89,135.94,64340.0,120.3965,120.5822,120.1577,120.202,64340.0
2017-09-29 10:30:00,135.88,136.23,135.88,136.13,42450.0,120.1489,120.4584,120.1489,120.37,42450.0
2017-09-29 10:40:00,136.19,136.19,135.8,135.83,37293.0,120.423,120.423,120.0782,120.1047,37293.0
2017-09-29 10:50:00,135.86,136.12,135.8,135.8,46735.0,120.1312,120.3611,120.0782,120.0782,46735.0
2017-09-29 11:00:00,135.78,135.86,135.53,135.56,30263.0,120.0605,120.1312,119.8394,119.8659,30263.0
2017-09-29 11:10:00,135.53,135.57,135.2,135.21,52997.0,119.8394,119.8748,119.5476,119.5565,52997.0
2017-09-29 11:20:00,135.23,135.38,135.0,135.03,73310.0,119.5742,119.7068,119.3708,119.3973,73310.0
2017-09-29 11:30:00,135.04,135.3,134.9,135.3,100274.0,119.4061,119.636,119.2824,119.636,100274.0
2017-09-29 11:40:00,135.3,135.69,135.28,135.63,45563.0,119.636,119.9809,119.6184,119.9278,45563.0
2017-09-29 11:50:00,135.65,135.66,135.36,135.43,39377.0,119.9455,119.9544,119.6891,119.751,39377.0
2017-09-29 12:00:00,135.48,135.53,135.44,135.48,17444.0,119.7952,119.8394,119.7598,119.7952,17444.0
2017-09-29 12:10:00,135.49,135.58,135.44,135.52,33701.0,119.804,119.8836,119.7598,119.8306,33701.0
2017-09-29 12:20:00,135.5,135.67,135.43,135.61,36872.0,119.8129,119.9632,119.751,119.9102,36872.0
2017-09-29 12:30:00,135.61,135.77,135.54,135.59,22414.0,119.9102,120.0516,119.8483,119.8925,22414.0
2017-09-29 12:40:00,135.59,135.63,135.51,135.58,22994.0,119.8925,119.9278,119.8217,119.8836,22994.0
2017-09-29 12:50:00,135.59,135.67,135.52,135.53,31175.0,119.8925,119.9632,119.8306,119.8394,31175.0
2017-09-29 13:00:00,135.53,135.53,135.16,135.27,58263.0,119.8394,119.8394,119.5123,119.6095,58263.0
2017-09-29 13:10:00,135.28,135.42,135.22,135.26,25056.0,119.6184,119.7422,119.5653,119.6007,25056.0
2017-09-29 13:20:00,135.28,135.4,135.18,135.25,62738.0,119.6184,119.7245,119.5299,119.5918,62738.0
2017-09-29 13:30:00,135.25,135.35,135.23,135.33,24249.0,119.5918,119.6803,119.5742,119.6626,24249.0
2017-09-29 13:40:00,135.33,135.43,135.27,135.36,26781.0,119.6626,119.751,119.6095,119.6891,26781.0
2017-09-29 13:50:00,135.37,135.47,135.35,135.45,24939.0,119.6979,119.7864,119.6803,119.7687,24939.0
2017-09-29 14:00:00,135.44,135.44,135.33,135.39,20443.0,119.7598,119.7598,119.6626,119.7156,20443.0
2017-09-29 14:10:00,135.4,135.4,135.26,135.34,38734.0,119.7245,119.7245,119.6007,119.6714,38734.0
2017-09-29 14:20:00,135.37,135.4,135.33,135.34,20883.0,119.6979,119.7245,119.6626,119.6714,20883.0
2017-09-29 14:30:00,135.35,135.43,135.32,135.32,27843.0,119.6803,119.751,119.6537,119.6537,27843.0
2017-09-29 14:40:00,135.33,135.36,135.23,135.3,22990.0,119.6626,119.6891,119.5742,119.636,22990.0
2017-09-29 14:50:00,135.32,135.33,135.22,135.22,37220.0,119.6537,119.6626,119.5653,119.5653,37220.0
2017-09-29 15:00:00,135.22,135.6,135.17,135.55,97100.0,119.5653,119.9013,119.5211,119.8571,97100.0
2017-09-29 15:10:00,135.55,135.75,135.54,135.64,54311.0,119.8571,120.0339,119.8483,119.9367,54311.0
2017-09-29 15:20:00,135.61,135.64,135.33,135.38,90717.0,119.9102,119.9367,119.6626,119.7068,90717.0
2017-09-29 15:30:00,135.38,135.41,135.22,135.26,91287.0,119.7068,119.7333,119.5653,119.6007,91287.0
2017-09-29 15:40:00,135.27,135.28,134.95,134.95,136571.0,119.6095,119.6184,119.3266,119.3266,136571.0
2017-09-29 15:50:00,134.97,135.1,134.84,135.04,304032.0,119.3443,119.4592,119.2293,119.4061,304032.0
2017-10-02 09:30:00,135.23,135.84,135.11,135.62,123326.0,119.5742,120.1135,119.468,119.919,123326.0
2017-10-02 09:40:00,135.63,135.77,135.19,135.3,72273.0,119.9278,120.0516,119.5388,119.636,72273.0
2017-10-02 09:50:00,135.29,135.4,134.94,135.13,81555.0,119.6272,119.7245,119.3177,119.4857,81555.0
2017-10-02 10:00:00,135.13,135.24,134.87,134.88,77298.0,119.4857,119.583,119.2558,119.2647,77298.0
2017-10-02 10:10:00,134.89,134.96,134.76,134.85,74347.0,119.2735,119.3354,119.1586,119.2381,74347.0
2017-10-02 10:20:00,134.88,135.1,134.85,135.06,97455.0,119.2647,119.4592,119.2381,119.4238,97455.0
2017-10-02 10:30:00,135.09,135.22,135.0,135.16,56004.0,119.4504,119.5653,119.3708,119.5123,56004.0
2017-10-02 10:40:00,135.15,135.56,135.1,135.56,264490.0,119.5034,119.8659,119.4592,119.8659,264490.0
2017-10-02 10:50:00,135.5,135.74,135.35,135.7,86665.0,119.8129,120.0251,119.6803,119.9897,86665.0
2017-10-02 11:00:00,135.7,135.71,135.23,135.38,49339.0,119.9897,119.9986,119.5742,119.7068,49339.0
2017-10-02 11:10:00,135.37,135.59,135.37,135.45,35738.0,119.6979,119.8925,119.6979,119.7687,35738.0
2017-10-02 11:20:00,135.41,135.41,135.08,135.23,30955.0,119.7333,119.7333,119.4415,119.5742,30955.0
2017-10-02 11:30:00,135.22,135.28,135.05,135.11,82447.0,119.5653,119.6184,119.415,119.468,82447.0
2017-10-02 11:40:00,135.15,135.16,134.86,134.89,31113.0,119.5034,119.5123,119.247,119.2735,31113.0
2017-10-02 11:50:00,134.9,135.1,134.89,135.05,32210.0,119.2824,119.4592,119.2735,119.415,32210.0
2017-10-02 12:00:00,135.04,135.05,134.9,135.0,13707.0,119.4061,119.415,119.2824,119.3708,13707.0
2017-10-02 12:10:00,135.01,135.02,134.85,134.96,20345.0,119.3796,119.3885,119.2381,119.3354,20345.0
2017-10-02 12:20:00,134.95,134.95,134.73,134.73,24391.0,119.3266,119.3266,119.132,119.132,24391.0
2017-10-02 12:30:00,134.73,134.74,134.63,134.65,26729.0,119.132,119.1409,119.0436,119.0613,26729.0
2017-10-02 12:40:00,134.63,134.73,134.62,134.66,16256.0,119.0436,119.132,119.0348,119.0701,16256.0
2017-10-02 12:50:00,134.66,135.0,134.66,134.94,21650.0,119.0701,119.3708,119.0701,119.3177,21650.0
2017-10-02 13:00:00,134.94,135.1,134.88,135.03,24227.0,119.3177,119.4592,119.2647,119.3973,24227.0
2017-10-02 13:10:00,135.02,135.06,134.94,135.03,21155.0,119.3885,119.4238,119.3177,119.3973,21155.0
2017-10-02 13:20:00,135.04,135.05,134.83,134.96,26629.0,119.4061,119.415,119.2205,119.3354,26629.0
2017-10-02 13:30:00,134.97,135.07,134.9,135.0,27462.0,119.3443,119.4327,119.2824,119.3708,27462.0
2017-10-02 13:40:00,134.99,135.03,134.95,134.99,24945.0,119.3619,119.3973,119.3266,119.3619,24945.0
2017-10-02 13:50:00,134.98,134.98,134.88,134.89,30614.0,119.3531,119.3531,119.2647,119.2735,30614.0
2017-10-02 14:00:00,134.88,134.98,134.84,134.98,41546.0,119.2647,119.3531,119.2293,119.3531,41546.0
2017-10-02 14:10:00,134.98,135.0,134.91,134.95,35953.0,119.3531,119.3708,119.2912,119.3266,35953.0
2017-10-02 14:20:00,134.95,135.17,134.94,135.17,33755.0,119.3266,119.5211,119.3177,119.5211,33755.0
2017-10-02 14:30:00,135.18,135.22,135.12,135.13,28740.0,119.5299,119.5653,119.4769,119.4857,28740.0
2017-10-02 14:40:00,135.13,135.22,135.11,135.21,33460.0,119.4857,119.5653,119.468,119.5565,33460.0
2017-10-02 14:50:00,135.22,135.24,135.0,135.02,58044.0,119.5653,119.583,119.3708,119.3885,58044.0
2017-10-02 15:00:00,135.02,135.15,135.02,135.12,31827.0,119.3885,119.5034,119.3885,119.4769,31827.0
2017-10-02 15:10:00,135.15,135.19,135.02,135.05,38216.0,119.5034,119.5388,119.3885,119.415,38216.0
2017-10-02 15:20:00,135.04,135.16,135.03,135.13,44442.0,119.4061,119.5123,119.3973,119.4857,44442.0
2017-10-02 15:30:00,135.14,135.25,135.09,135.25,48775.0,119.4946,119.5918,119.4504,119.5918,48775.0
2017-10-02 15:40:00,135.25,135.3,135.11,135.29,81430.0,119.5918,119.636,119.468,119.6272,81430.0
2017-10-02 15:50:00,135.3,135.49,135.27,135.41,204804.0,119.636,119.804,119.6095,119.7333,204804.0
2017-10-03 09:30:00,134.84,135.97,134.79,135.4,192798.0,119.2293,120.2285,119.1851,119.7245,192798.0
2017-10-03 09:40:00,135.44,135.67,134.83,134.87,76827.0,119.7598,119.9632,119.2205,119.2558,76827.0
2017-10-03 09:50:00,134.85,134.89,134.4,134.61,82090.0,119.2381,119.2735,118.8402,119.0259,82090.0
2017-10-03 10:00:00,134.61,134.84,134.5,134.73,48355.0,119.0259,119.2293,118.9287,119.132,48355.0
2017-10-03 10:10:00,134.71,134.75,134.5,134.65,52860.0,119.1144,119.1497,118.9287,119.0613,52860.0
2017-10-03 10:20:00,134.61,134.62,134.41,134.45,34460.0,119.0259,119.0348,118.8491,118.8845,34460.0
2017-10-03 10:30:00,134.42,134.47,134.19,134.19,66703.0,118.8579,118.9021,118.6546,118.6546,66703.0
2017-10-03 10:40:00,134.19,134.28,133.93,133.93,106437.0,118.6546,118.7341,118.4247,118.4247,106437.0
2017-10-03 10:50:00,133.93,134.07,133.9,133.96,57138.0,118.4247,118.5484,118.3981,118.4512,57138.0
2017-10-03 11:00:00,133.95,134.03,133.86,133.89,66986.0,118.4423,118.5131,118.3628,118.3893,66986.0
2017-10-03 11:10:00,133.89,133.94,133.76,133.87,51702.0,118.3893,118.4335,118.2743,118.3716,51702.0
2017-10-03 11:20:00,133.84,133.89,133.73,133.81,68675.0,118.3451,118.3893,118.2478,118.3185,68675.0
2017-10-03 11:30:00,133.81,134.09,133.66,134.02,62849.0,118.3185,118.5661,118.1859,118.5042,62849.0
2017-10-03 11:40:00,134.04,134.63,133.97,134.53,68907.0,118.5219,119.0436,118.46,118.9552,68907.0
2017-10-03 11:50:00,134.53,134.61,134.41,134.51,28898.0,118.9552,119.0259,118.8491,118.9375,28898.0
2017-10-03 12:00:00,134.5,134.54,134.25,134.28,25137.0,118.9287,118.964,118.7076,118.7341,25137.0
2017-10-03 12:10:00,134.28,134.37,134.14,134.17,36710.0,118.7341,118.8137,118.6103,118.6369,36710.0
2017-10-03 12:20:00,134.16,134.18,134.06,134.08,23355.0,118.628,118.6457,118.5396,118.5573,23355.0
2017-10-03 12:30:00,134.09,134.27,134.09,134.17,34500.0,118.5661,118.7253,118.5661,118.6369,34500.0
2017-10-03 12:40:00,134.18,134.2,134.11,134.17,20451.0,118.6457,118.6634,118.5838,118.6369,20451.0
2017-10-03 12:50:00,134.16,134.23,134.11,134.21,18878.0,118.628,118.6899,118.5838,118.6722,18878.0
2017-10-03 13:00:00,134.21,134.31,134.2,134.29,21258.0,118.6722,118.7607,118.6634,118.743,21258.0
2017-10-03 13:10:00,134.31,134.33,134.24,134.24,34621.0,118.7607,118.7783,118.6988,118.6988,34621.0
2017-10-03 13:20:00,134.25,134.55,134.24,134.48,34927.0,118.7076,118.9729,118.6988,118.911,34927.0
2017-10-03 13:30:00,134.49,134.5,134.3,134.38,20831.0,118.9198,118.9287,118.7518,118.8226,20831.0
2017-10-03 13:40:00,134.39,134.44,134.37,134.41,27410.0,118.8314,118.8756,118.8137,118.8491,27410.0
2017-10-03 13:50:00,134.42,134.55,134.35,134.4,28112.0,118.8579,118.9729,118.796,118.8402,28112.0
2017-10-03 14:00:00,134.41,134.5,134.37,134.45,34224.0,118.8491,118.9287,118.8137,118.8845,34224.0
2017-10-03 14:10:00,134.47,134.49,134.42,134.44,24038.0,118.9021,118.9198,118.8579,118.8756,24038.0
2017-10-03 14:20:00,134.44,134.45,134.31,134.32,32230.0,118.8756,118.8845,118.7607,118.7695,32230.0
2017-10-03 14:30:00,134.33,134.4,134.32,134.4,23921.0,118.7783,118.8402,118.7695,118.8402,23921.0
2017-10-03 14:40:00,134.39,134.41,134.27,134.29,32112.0,118.8314,118.8491,118.7253,118.743,32112.0
2017-10-03 14:50:00,134.29,134.36,134.27,134.34,37180.0,118.743,118.8049,118.7253,118.7872,37180.0
2017-10-03 15:00:00,134.34,134.41,134.28,134.28,36347.0,118.7872,118.8491,118.7341,118.7341,36347.0
2017-10-03 15:10:00,134.28,134.29,134.21,134.22,42517.0,118.7341,118.743,118.6722,118.6811,42517.0
2017-10-03 15:20:00,134.22,134.3,134.21,134.29,35013.0,118.6811,118.7518,118.6722,118.743,35013.0
2017-10-03 15:30:00,134.28,134.33,134.19,134.31,77859.0,118.7341,118.7783,118.6546,118.7607,77859.0
2017-10-03 15:40:00,134.32,134.33,134.17,134.2,85286.0,118.7695,118.7783,118.6369,118.6634,85286.0
2017-10-03 15:50:00,134.21,134.27,134.1,134.23,178528.0,118.6722,118.7253,118.575,118.6899,178528.0
2017-10-04 09:30:00,134.52,134.85,134.52,134.81,97380.0,118.9463,119.2381,118.9463,119.2028,97380.0
2017-10-04 09:40:00,134.8,134.85,134.45,134.51,41432.0,119.1939,119.2381,118.8845,118.9375,41432.0
2017-10-04 09:50:00,134.49,134.9,134.49,134.79,76223.0,118.9198,119.2824,118.9198,119.1851,76223.0
2017-10-04 10:00:00,134.82,135.03,134.82,134.89,88890.0,119.2116,119.3973,119.2116,119.2735,88890.0
2017-10-04 10:10:00,134.87,135.11,134.85,135.1,66001.0,119.2558,119.468,119.2381,119.4592,66001.0
2017-10-04 10:20:00,135.07,135.09,134.67,134.68,46663.0,119.4327,119.4504,119.079,119.0878,46663.0
2017-10-04 10:30:00,134.65,134.72,134.52,134.54,21454.0,119.0613,119.1232,118.9463,118.964,21454.0
2017-10-04 10:40:00,134.58,134.75,134.5,134.66,40013.0,118.9994,119.1497,118.9287,119.0701,40013.0
2017-10-04 10:50:00,134.68,134.73,134.55,134.63,45307.0,119.0878,119.132,118.9729,119.0436,45307.0
2017-10-04 11:00:00,134.64,134.64,134.5,134.53,35942.0,119.0525,119.0525,118.9287,118.9552,35942.0
2017-10-04 11:10:00,134.55,134.67,134.55,134.58,27263.0,118.9729,119.079,118.9729,118.9994,27263.0
2017-10-04 11:20:00,134.58,134.96,134.58,134.96,24503.0,118.9994,119.3354,118.9994,119.3354,24503.0
2017-10-04 11:30:00,134.93,135.02,134.89,134.96,32572.0,119.3089,119.3885,119.2735,119.3354,32572.0
2017-10-04 11:40:00,134.97,134.97,134.86,134.87,21289.0,119.3443,119.3443,119.247,119.2558,21289.0
2017-10-04 11:50:00,134.88,135.17,134.88,135.15,27527.0,119.2647,119.5211,119.2647,119.5034,27527.0
2017-10-04 12:00:00,135.15,135.27,135.1,135.18,35472.0,119.5034,119.6095,119.4592,119.5299,35472.0
2017-10-04 12:10:00,135.16,135.29,135.16,135.22,25582.0,119.5123,119.6272,119.5123,119.5653,25582.0
2017-10-04 12:20:00,135.22,135.36,135.21,135.26,31969.0,119.5653,119.6891,119.5565,119.6007,31969.0
2017-10-04 12:30:00,135.27,135.38,135.24,135.33,22548.0,119.6095,119.7068,119.583,119.6626,22548.0
2017-10-04 12:40:00,135.31,135.33,135.18,135.21,20580.0,119.6449,119.6626,119.5299,119.5565,20580.0
2017-10-04 12:50:00,135.22,135.25,135.12,135.18,19373.0,119.5653,119.5918,119.4769,119.5299,19373.0
2017-10-04 13:00:00,135.19,135.3,135.19,135.23,25199.0,119.5388,119.636,119.5388,119.5742,25199.0
2017-10-04 13:10:00,135.22,135.23,135.12,135.14,14590.0,119.5653,119.5742,119.4769,119.4946,14590.0
2017-10-04 13:20:00,135.1,135.2,135.09,135.17,14978.0,119.4592,119.5476,119.4504,119.5211,14978.0
2017-10-04 13:30:00,135.17,135.19,135.06,135.11,17156.0,119.5211,119.5388,119.4238,119.468,17156.0
2017-10-04 13:40:00,135.09,135.1,135.0,135.03,16981.0,119.4504,119.4592,119.3708,119.3973,16981.0
2017-10-04 13:50:00,135.03,135.24,135.02,135.24,23421.0,119.3973,119.583,119.3885,119.583,23421.0
2017-10-04 14:00:00,135.24,135.33,135.21,135.22,49775.0,119.583,119.6626,119.5565,119.5653,49775.0
2017-10-04 14:10:00,135.22,135.37,135.21,135.36,32677.0,119.5653,119.6979,119.5565,119.6891,32677.0
2017-10-04 14:20:00,135.33,135.35,135.2,135.34,31947.0,119.6626,119.6803,119.5476,119.6714,31947.0
2017-10-04 14:30:00,135.33,135.45,135.33,135.44,33193.0,119.6626,119.7687,119.6626,119.7598,33193.0
2017-10-04 14:40:00,135.44,135.5,135.38,135.42,27884.0,119.7598,119.8129,119.7068,119.7422,27884.0
2017-10-04 14:50:00,135.43,135.54,135.39,135.47,35093.0,119.751,119.8483,119.7156,119.7864,35093.0
2017-10-04 15:00:00,135.47,135.55,135.39,135.47,40992.0,119.7864,119.8571,119.7156,119.7864,40992.0
2017-10-04 15:10:00,135.47,135.54,135.44,135.53,39298.0,119.7864,119.8483,119.7598,119.8394,39298.0
2017-10-04 15:20:00,135.54,135.68,135.52,135.58,50309.0,119.8483,119.9721,119.8306,119.8836,50309.0
2017-10-04 15:30:00,135.58,135.58,135.38,135.39,57205.0,119.8836,119.8836,119.7068,119.7156,57205.0
2017-10-04 15:40:00,135.4,135.4,135.12,135.15,112898.0,119.7245,119.7245,119.4769,119.5034,112898.0
2017-10-04 15:50:00,135.15,135.22,135.07,135.15,168173.0,119.5034,119.5653,119.4327,119.5034,168173.0
2017-10-05 09:30:00,135.5,135.92,135.5,135.66,71097.0,119.8129,120.1843,119.8129,119.9544,71097.0
2017-10-05 09:40:00,135.6,135.73,135.49,135.56,33198.0,119.9013,120.0163,119.804,119.8659,33198.0
2017-10-05 09:50:00,135.55,135.55,135.3,135.3,39257.0,119.8571,119.8571,119.636,119.636,39257.0
2017-10-05 10:00:00,135.28,135.4,135.27,135.31,27665.0,119.6184,119.7245,119.6095,119.6449,27665.0
2017-10-05 10:10:00,135.3,135.49,135.28,135.45,19937.0,119.636,119.804,119.6184,119.7687,19937.0
2017-10-05 10:20:00,135.45,135.55,135.42,135.46,21138.0,119.7687,119.8571,119.7422,119.7775,21138.0
2017-10-05 10:30:00,135.46,135.55,135.39,135.54,16074.0,119.7775,119.8571,119.7156,119.8483,16074.0
2017-10-05 10:40:00,135.55,135.63,135.52,135.52,18852.0,119.8571,119.9278,119.8306,119.8306,18852.0
2017-10-05 10:50:00,135.51,135.61,135.49,135.61,14539.0,119.8217,119.9102,119.804,119.9102,14539.0
2017-10-05 11:00:00,135.61,135.65,135.58,135.63,16975.0,119.9102,119.9455,119.8836,119.9278,16975.0
2017-10-05 11:10:00,135.63,135.64,135.53,135.55,14034.0,119.9278,119.9367,119.8394,119.8571,14034.0
2017-10-05 11:20:00,135.54,135.62,135.53,135.61,20264.0,119.8483,119.919,119.8394,119.9102,20264.0
2017-10-05 11:30:00,135.6,135.76,135.57,135.76,24228.0,119.9013,120.0428,119.8748,120.0428,24228.0
2017-10-05 11:40:00,135.77,135.89,135.67,135.88,36421.0,120.0516,120.1577,119.9632,120.1489,36421.0
2017-10-05 11:50:00,135.88,136.18,135.87,136.05,51682.0,120.1489,120.4142,120.1401,120.2992,51682.0
2017-10-05 12:00:00,136.03,136.1,136.01,136.06,11200.0,120.2815,120.3434,120.2638,120.3081,11200.0
2017-10-05 12:10:00,136.05,136.1,136.0,136.06,14091.0,120.2992,120.3434,120.255,120.3081,14091.0
2017-10-05 12:20:00,136.05,136.15,136.05,136.11,9347.0,120.2992,120.3876,120.2992,120.3523,9347.0
2017-10-05 12:30:00,136.09,136.14,136.07,136.14,12362.0,120.3346,120.3788,120.3169,120.3788,12362.0
2017-10-05 12:40:00,136.12,136.12,136.02,136.09,12170.0,120.3611,120.3611,120.2727,120.3346,12170.0
2017-10-05 12:50:00,136.12,136.14,136.04,136.07,15588.0,120.3611,120.3788,120.2904,120.3169,15588.0
2017-10-05 13:00:00,136.07,136.17,136.07,136.15,9844.0,120.3169,120.4053,120.3169,120.3876,9844.0
2017-10-05 13:10:00,136.12,136.12,136.02,136.06,11482.0,120.3611,120.3611,120.2727,120.3081,11482.0
2017-10-05 13:20:00,136.04,136.11,136.0,136.0,15510.0,120.2904,120.3523,120.255,120.255,15510.0
2017-10-05 13:30:00,135.99,136.04,135.96,136.03,11344.0,120.2462,120.2904,120.2196,120.2815,11344.0
2017-10-05 13:40:00,136.04,136.04,135.93,135.96,10350.0,120.2904,120.2904,120.1931,120.2196,10350.0
2017-10-05 13:50:00,135.98,136.05,135.98,136.01,10212.0,120.2373,120.2992,120.2373,120.2638,10212.0
2017-10-05 14:00:00,136.0,136.05,135.96,135.99,16275.0,120.255,120.2992,120.2196,120.2462,16275.0
2017-10-05 14:10:00,135.99,136.12,135.97,136.11,22776.0,120.2462,120.3611,120.2285,120.3523,22776.0
2017-10-05 14:20:00,136.11,136.22,136.1,136.22,17961.0,120.3523,120.4495,120.3434,120.4495,17961.0
2017-10-05 14:30:00,136.22,136.23,136.15,136.2,18876.0,120.4495,120.4584,120.3876,120.4319,18876.0
2017-10-05 14:40:00,136.21,136.24,136.17,136.21,19435.0,120.4407,120.4672,120.4053,120.4407,19435.0
2017-10-05 14:50:00,136.23,136.36,136.2,136.35,17899.0,120.4584,120.5733,120.4319,120.5645,17899.0
2017-10-05 15:00:00,136.37,136.37,136.2,136.22,21772.0,120.5822,120.5822,120.4319,120.4495,21772.0
2017-10-05 15:10:00,136.21,136.26,136.2,136.25,18107.0,120.4407,120.4849,120.4319,120.4761,18107.0
2017-10-05 15:20:00,136.26,136.35,136.2,136.24,38861.0,120.4849,120.5645,120.4319,120.4672,38861.0
2017-10-05 15:30:00,136.23,136.24,136.09,136.19,26435.0,120.4584,120.4672,120.3346,120.423,26435.0
2017-10-05 15:40:00,136.18,136.26,136.14,136.15,30114.0,120.4142,120.4849,120.3788,120.3876,30114.0
2017-10-05 15:50:00,136.15,136.22,136.06,136.21,130929.0,120.3876,120.4495,120.3081,120.4407,130929.0
2017-10-06 09:30:00,136.16,136.97,136.12,136.23,76213.0,120.3965,121.1127,120.3611,120.4584,76213.0
2017-10-06 09:40:00,136.2,136.52,136.17,136.45,31257.0,120.4319,120.7148,120.4053,120.6529,31257.0
2017-10-06 09:50:00,136.4,136.42,135.93,136.03,74098.0,120.6087,120.6264,120.1931,120.2815,74098.0
2017-10-06 10:00:00,136.06,136.07,135.87,136.0,25194.0,120.3081,120.3169,120.1401,120.255,25194.0
2017-10-06 10:10:00,136.01,136.29,136.0,136.22,14144.0,120.2638,120.5114,120.255,120.4495,14144.0
2017-10-06 10:20:00,136.21,136.36,136.16,136.31,12430.0,120.4407,120.5733,120.3965,120.5291,12430.0
2017-10-06 10:30:00,136.31,136.33,136.01,136.08,28836.0,120.5291,120.5468,120.2638,120.3257,28836.0
2017-10-06 10:40:00,136.09,136.11,135.98,136.08,12212.0,120.3346,120.3523,120.2373,120.3257,12212.0
2017-10-06 10:50:00,136.07,136.1,135.92,135.98,15860.0,120.3169,120.3434,120.1843,120.2373,15860.0
2017-10-06 11:00:00,135.98,136.15,135.98,136.13,10850.0,120.2373,120.3876,120.2373,120.37,10850.0
2017-10-06 11:10:00,136.14,136.22,136.12,136.15,14217.0,120.3788,120.4495,120.3611,120.3876,14217.0
2017-10-06 11:20:00,136.16,136.17,136.1,136.13,16657.0,120.3965,120.4053,120.3434,120.37,16657.0
2017-10-06 11:30:00,136.12,136.15,136.09,136.14,17146.0,120.3611,120.3876,120.3346,120.3788,17146.0
2017-10-06 11:40:00,136.14,136.19,136.01,136.1,12875.0,120.3788,120.423,120.2638,120.3434,12875.0
2017-10-06 11:50:00,136.12,136.18,136.05,136.17,6712.0,120.3611,120.4142,120.2992,120.4053,6712.0
2017-10-06 12:00:00,136.16,136.17,136.0,136.05,20738.0,120.3965,120.4053,120.255,120.2992,20738.0
2017-10-06 12:10:00,136.05,136.05,135.98,135.98,9412.0,120.2992,120.2992,120.2373,120.2373,9412.0
2017-10-06 12:20:00,136.0,136.04,135.95,136.02,19180.0,120.255,120.2904,120.2108,120.2727,19180.0
2017-10-06 12:30:00,136.02,136.05,135.97,136.0,9154.0,120.2727,120.2992,120.2285,120.255,9154.0
2017-10-06 12:40:00,136.01,136.01,135.94,135.98,5919.0,120.2638,120.2638,120.202,120.2373,5919.0
2017-10-06 12:50:00,135.95,135.97,135.84,135.87,6586.0,120.2108,120.2285,120.1135,120.1401,6586.0
2017-10-06 13:00:00,135.85,135.88,135.78,135.86,11265.0,120.1224,120.1489,120.0605,120.1312,11265.0
2017-10-06 13:10:00,135.87,135.96,135.85,135.96,6510.0,120.1401,120.2196,120.1224,120.2196,6510.0
2017-10-06 13:20:00,135.96,135.98,135.76,135.76,13909.0,120.2196,120.2373,120.0428,120.0428,13909.0
2017-10-06 13:30:00,135.76,135.84,135.76,135.82,10204.0,120.0428,120.1135,120.0428,120.0958,10204.0
2017-10-06 13:40:00,135.81,135.87,135.79,135.83,6919.0,120.087,120.1401,120.0693,120.1047,6919.0
2017-10-06 13:50:00,135.83,135.89,135.83,135.86,12076.0,120.1047,120.1577,120.1047,120.1312,12076.0
2017-10-06 14:00:00,135.88,135.88,135.83,135.85,17288.0,120.1489,120.1489,120.1047,120.1224,17288.0
2017-10-06 14:10:00,135.84,135.85,135.72,135.75,23457.0,120.1135,120.1224,120.0074,120.0339,23457.0
2017-10-06 14:20:00,135.73,135.81,135.73,135.78,15666.0,120.0163,120.087,120.0163,120.0605,15666.0
2017-10-06 14:30:00,135.78,135.92,135.78,135.92,14136.0,120.0605,120.1843,120.0605,120.1843,14136.0
2017-10-06 14:40:00,135.92,136.05,135.92,136.03,18108.0,120.1843,120.2992,120.1843,120.2815,18108.0
2017-10-06 14:50:00,136.03,136.07,135.97,136.0,18780.0,120.2815,120.3169,120.2285,120.255,18780.0
2017-10-06 15:00:00,136.01,136.05,135.95,135.95,19372.0,120.2638,120.2992,120.2108,120.2108,19372.0
2017-10-06 15:10:00,135.95,135.98,135.94,135.96,15698.0,120.2108,120.2373,120.202,120.2196,15698.0
2017-10-06 15:20:00,135.96,136.04,135.95,136.0,24565.0,120.2196,120.2904,120.2108,120.255,24565.0
2017-10-06 15:30:00,136.0,136.09,135.97,136.08,26904.0,120.255,120.3346,120.2285,120.3257,26904.0
2017-10-06 15:40:00,136.08,136.12,136.02,136.02,38424.0,120.3257,120.3611,120.2727,120.2727,38424.0
2017-10-06 15:50:00,136.03,136.28,136.03,136.22,101958.0,120.2815,120.5026,120.2815,120.4495,101958.0
2017-10-09 09:30:00,136.25,136.39,136.15,136.3,34360.0,120.4761,120.5999,120.3876,120.5203,34360.0
2017-10-09 09:40:00,136.31,136.43,136.16,136.43,9649.0,120.5291,120.6352,120.3965,120.6352,9649.0
2017-10-09 09:50:00,136.42,136.42,136.25,136.31,7110.0,120.6264,120.6264,120.4761,120.5291,7110.0
2017-10-09 10:00:00,136.3,136.46,136.29,136.34,14289.0,120.5203,120.6618,120.5114,120.5556,14289.0
2017-10-09 10:10:00,136.35,136.36,136.1,136.18,10793.0,120.5645,120.5733,120.3434,120.4142,10793.0
2017-10-09 10:20:00,136.16,136.23,136.03,136.03,13886.0,120.3965,120.4584,120.2815,120.2815,13886.0
2017-10-09 10:30:00,136.07,136.33,136.03,136.31,14317.0,120.3169,120.5468,120.2815,120.5291,14317.0
2017-10-09 10:40:00,136.3,136.49,136.3,136.46,23664.0,120.5203,120.6883,120.5203,120.6618,23664.0
2017-10-09 10:50:00,136.48,136.56,136.4,136.5,21556.0,120.6794,120.7502,120.6087,120.6971,21556.0
2017-10-09 11:00:00,136.51,136.56,136.43,136.44,18599.0,120.706,120.7502,120.6352,120.6441,18599.0
2017-10-09 11:10:00,136.43,136.47,136.39,136.47,13636.0,120.6352,120.6706,120.5999,120.6706,13636.0
2017-10-09 11:20:00,136.48,136.61,136.48,136.57,18661.0,120.6794,120.7944,120.6794,120.759,18661.0
2017-10-09 11:30:00,136.57,136.62,136.56,136.61,8744.0,120.759,120.8032,120.7502,120.7944,8744.0
2017-10-09 11:40:00,136.61,136.67,136.59,136.66,11853.0,120.7944,120.8474,120.7767,120.8386,11853.0
2017-10-09 11:50:00,136.67,136.83,136.67,136.8,12312.0,120.8474,120.9889,120.8474,120.9624,12312.0
2017-10-09 12:00:00,136.8,136.85,136.76,136.85,7943.0,120.9624,121.0066,120.927,121.0066,7943.0
2017-10-09 12:10:00,136.84,136.92,136.82,136.88,11673.0,120.9978,121.0685,120.9801,121.0331,11673.0
2017-10-09 12:20:00,136.88,136.92,136.79,136.9,12032.0,121.0331,121.0685,120.9535,121.0508,12032.0
2017-10-09 12:30:00,136.91,136.96,136.83,136.88,12171.0,121.0597,121.1039,120.9889,121.0331,12171.0
2017-10-09 12:40:00,136.88,136.92,136.83,136.92,10974.0,121.0331,121.0685,120.9889,121.0685,10974.0
2017-10-09 12:50:00,136.92,136.98,136.82,136.83,14392.0,121.0685,121.1215,120.9801,120.9889,14392.0
2017-10-09 13:00:00,136.83,136.86,136.78,136.86,7794.0,120.9889,121.0154,120.9447,121.0154,7794.0
2017-10-09 13:10:00,136.87,136.87,136.78,136.78,8557.0,121.0243,121.0243,120.9447,120.9447,8557.0
2017-10-09 13:20:00,136.78,136.82,136.76,136.81,10873.0,120.9447,120.9801,120.927,120.9712,10873.0
2017-10-09 13:30:00,136.83,136.86,136.78,136.8,10232.0,120.9889,121.0154,120.9447,120.9624,10232.0
2017-10-09 13:40:00,136.78,136.79,136.72,136.74,10043.0,120.9447,120.9535,120.8916,120.9093,10043.0
2017-10-09 13:50:00,136.75,136.75,136.66,136.69,11026.0,120.9182,120.9182,120.8386,120.8651,11026.0
2017-10-09 14:00:00,136.72,136.8,136.69,136.75,14830.0,120.8916,120.9624,120.8651,120.9182,14830.0
2017-10-09 14:10:00,136.74,136.87,136.74,136.83,20167.0,120.9093,121.0243,120.9093,120.9889,20167.0
2017-10-09 14:20:00,136.82,136.94,136.82,136.91,19812.0,120.9801,121.0862,120.9801,121.0597,19812.0
2017-10-09 14:30:00,136.92,136.96,136.84,136.96,22401.0,121.0685,121.1039,120.9978,121.1039,22401.0
2017-10-09 14:40:00,136.96,136.99,136.94,136.97,25491.0,121.1039,121.1304,121.0862,121.1127,25491.0
2017-10-09 14:50:00,136.97,137.0,136.9,136.92,15855.0,121.1127,121.1392,121.0508,121.0685,15855.0
2017-10-09 15:00:00,136.92,136.95,136.86,136.87,19613.0,121.0685,121.095,121.0154,121.0243,19613.0
2017-10-09 15:10:00,136.86,136.86,136.76,136.83,17758.0,121.0154,121.0154,120.927,120.9889,17758.0
2017-10-09 15:20:00,136.83,136.9,136.82,136.88,17405.0,120.9889,121.0508,120.9801,121.0331,17405.0
2017-10-09 15:30:00,136.88,136.9,136.8,136.8,36745.0,121.0331,121.0508,120.9624,120.9624,36745.0
2017-10-09 15:40:00,136.8,136.88,136.78,136.86,46450.0,120.9624,121.0331,120.9447,121.0154,46450.0
2017-10-09 15:50:00,136.86,137.0,136.86,136.97,113087.0,121.0154,121.1392,121.0154,121.1127,113087.0
2017-10-10 09:30:00,137.0,137.99,137.0,137.85,115623.0,121.1392,122.0146,121.1392,121.8908,115623.0
2017-10-10 09:40:00,137.83,138.0,137.76,137.8,42021.0,121.8731,122.0235,121.8112,121.8466,42021.0
2017-10-10 09:50:00,137.81,137.94,137.44,137.87,87072.0,121.8555,121.9704,121.5283,121.9085,87072.0
2017-10-10 10:00:00,137.88,137.88,137.19,137.21,49198.0,121.9174,121.9174,121.3072,121.3249,49198.0
2017-10-10 10:10:00,137.19,137.4,137.12,137.19,42851.0,121.3072,121.4929,121.2453,121.3072,42851.0
2017-10-10 10:20:00,137.19,137.47,137.16,137.46,34264.0,121.3072,121.5548,121.2807,121.546,34264.0
2017-10-10 10:30:00,137.44,137.63,137.39,137.56,32442.0,121.5283,121.6963,121.4841,121.6344,32442.0
2017-10-10 10:40:00,137.54,137.57,137.34,137.34,16833.0,121.6167,121.6432,121.4399,121.4399,16833.0
2017-10-10 10:50:00,137.34,137.45,137.24,137.43,26409.0,121.4399,121.5371,121.3514,121.5195,26409.0
2017-10-10 11:00:00,137.39,137.54,137.39,137.41,27076.0,121.4841,121.6167,121.4841,121.5018,27076.0
2017-10-10 11:10:00,137.42,137.5,137.39,137.46,16555.0,121.5106,121.5813,121.4841,121.546,16555.0
2017-10-10 11:20:00,137.44,137.45,137.28,137.28,9606.0,121.5283,121.5371,121.3868,121.3868,9606.0
2017-10-10 11:30:00,137.32,137.36,137.19,137.25,31118.0,121.4222,121.4576,121.3072,121.3603,31118.0
2017-10-10 11:40:00,137.26,137.26,137.06,137.06,17434.0,121.3691,121.3691,121.1923,121.1923,17434.0
2017-10-10 11:50:00,137.08,137.13,136.93,136.94,23961.0,121.21,121.2542,121.0773,121.0862,23961.0
2017-10-10 12:00:00,136.94,136.98,136.87,136.97,18038.0,121.0862,121.1215,121.0243,121.1127,18038.0
2017-10-10 12:10:00,136.94,137.05,136.89,136.92,23708.0,121.0862,121.1834,121.042,121.0685,23708.0
2017-10-10 12:20:00,136.89,137.0,136.84,136.97,41970.0,121.042,121.1392,120.9978,121.1127,41970.0
2017-10-10 12:30:00,136.97,137.07,136.9,136.99,31224.0,121.1127,121.2011,121.0508,121.1304,31224.0
2017-10-10 12:40:00,137.0,137.08,136.96,137.08,13145.0,121.1392,121.21,121.1039,121.21,13145.0
2017-10-10 12:50:00,137.09,137.14,137.04,137.13,8471.0,121.2188,121.263,121.1746,121.2542,8471.0
2017-10-10 13:00:00,137.13,137.15,137.09,137.1,9699.0,121.2542,121.2719,121.2188,121.2277,9699.0
2017-10-10 13:10:00,137.09,137.14,137.05,137.06,14948.0,121.2188,121.263,121.1834,121.1923,14948.0
2017-10-10 13:20:00,137.08,137.17,137.07,137.16,16412.0,121.21,121.2896,121.2011,121.2807,16412.0
2017-10-10 13:30:00,137.16,137.33,137.16,137.33,19846.0,121.2807,121.431,121.2807,121.431,19846.0
2017-10-10 13:40:00,137.33,137.37,137.18,137.26,57337.0,121.431,121.4664,121.2984,121.3691,57337.0
2017-10-10 13:50:00,137.28,137.44,137.25,137.43,18940.0,121.3868,121.5283,121.3603,121.5195,18940.0
2017-10-10 14:00:00,137.44,137.54,137.44,137.51,35943.0,121.5283,121.6167,121.5283,121.5902,35943.0
2017-10-10 14:10:00,137.5,137.5,137.37,137.38,41214.0,121.5813,121.5813,121.4664,121.4752,41214.0
2017-10-10 14:20:00,137.38,137.44,137.36,137.44,37182.0,121.4752,121.5283,121.4576,121.5283,37182.0
2017-10-10 14:30:00,137.44,137.45,137.37,137.38,21086.0,121.5283,121.5371,121.4664,121.4752,21086.0
2017-10-10 14:40:00,137.39,137.46,137.39,137.44,21994.0,121.4841,121.546,121.4841,121.5283,21994.0
2017-10-10 14:50:00,137.46,137.48,137.4,137.41,18219.0,121.546,121.5637,121.4929,121.5018,18219.0
2017-10-10 15:00:00,137.41,137.43,137.38,137.42,19415.0,121.5018,121.5195,121.4752,121.5106,19415.0
2017-10-10 15:10:00,137.42,137.47,137.39,137.46,29241.0,121.5106,121.5548,121.4841,121.546,29241.0
2017-10-10 15:20:00,137.47,137.54,137.46,137.46,32641.0,121.5548,121.6167,121.546,121.546,32641.0
2017-10-10 15:30:00,137.46,137.62,137.46,137.59,50421.0,121.546,121.6875,121.546,121.6609,50421.0
2017-10-10 15:40:00,137.59,137.65,137.54,137.55,55583.0,121.6609,121.714,121.6167,121.6256,55583.0
2017-10-10 15:50:00,137.56,137.61,137.44,137.54,128534.0,121.6344,121.6786,121.5283,121.6167,128534.0
2017-10-11 09:30:00,137.19,137.52,136.93,136.93,38428.0,121.3072,121.599,121.0773,121.0773,38428.0
2017-10-11 09:40:00,137.01,137.27,136.76,137.27,20607.0,121.1481,121.378,120.927,121.378,20607.0
2017-10-11 09:50:00,137.22,137.24,137.09,137.22,17044.0,121.3338,121.3514,121.2188,121.3338,17044.0
2017-10-11 10:00:00,137.25,137.29,137.11,137.15,11271.0,121.3603,121.3957,121.2365,121.2719,11271.0
2017-10-11 10:10:00,137.16,137.3,137.14,137.15,34481.0,121.2807,121.4045,121.263,121.2719,34481.0
2017-10-11 10:20:00,137.17,137.18,137.05,137.18,26018.0,121.2896,121.2984,121.1834,121.2984,26018.0
2017-10-11 10:30:00,137.17,137.19,137.07,137.11,27282.0,121.2896,121.3072,121.2011,121.2365,27282.0
2017-10-11 10:40:00,137.11,137.3,137.1,137.27,35953.0,121.2365,121.4045,121.2277,121.378,35953.0
2017-10-11 10:50:00,137.27,137.52,137.26,137.38,37919.0,121.378,121.599,121.3691,121.4752,37919.0
2017-10-11 11:00:00,137.37,137.46,137.29,137.36,45264.0,121.4664,121.546,121.3957,121.4576,45264.0
2017-10-11 11:10:00,137.38,137.41,137.22,137.24,23528.0,121.4752,121.5018,121.3338,121.3514,23528.0
2017-10-11 11:20:00,137.24,137.37,137.2,137.31,31027.0,121.3514,121.4664,121.3161,121.4133,31027.0
2017-10-11 11:30:00,137.3,137.39,137.24,137.25,24892.0,121.4045,121.4841,121.3514,121.3603,24892.0
2017-10-11 11:40:00,137.24,137.25,137.02,137.05,24676.0,121.3514,121.3603,121.1569,121.1834,24676.0
2017-10-11 11:50:00,137.05,137.07,136.69,136.73,48546.0,121.1834,121.2011,120.8651,120.9005,48546.0
2017-10-11 12:00:00,136.73,136.97,136.7,136.97,73563.0,120.9005,121.1127,120.874,121.1127,73563.0
2017-10-11 12:10:00,136.96,136.99,136.68,136.74,38240.0,121.1039,121.1304,120.8563,120.9093,38240.0
2017-10-11 12:20:00,136.75,136.77,136.57,136.6,34366.0,120.9182,120.9359,120.759,120.7855,34366.0
2017-10-11 12:30:00,136.62,136.85,136.6,136.82,18780.0,120.8032,121.0066,120.7855,120.9801,18780.0
2017-10-11 12:40:00,136.82,136.97,136.8,136.97,24173.0,120.9801,121.1127,120.9624,121.1127,24173.0
2017-10-11 12:50:00,136.97,136.98,136.67,136.74,29281.0,121.1127,121.1215,120.8474,120.9093,29281.0
2017-10-11 13:00:00,136.74,136.82,136.68,136.71,13504.0,120.9093,120.9801,120.8563,120.8828,13504.0
2017-10-11 13:10:00,136.7,136.7,136.56,136.67,21154.0,120.874,120.874,120.7502,120.8474,21154.0
2017-10-11 13:20:00,136.68,136.69,136.52,136.57,19968.0,120.8563,120.8651,120.7148,120.759,19968.0
2017-10-11 13:30:00,136.55,136.67,136.55,136.59,28545.0,120.7413,120.8474,120.7413,120.7767,28545.0
2017-10-11 13:40:00,136.6,136.6,136.46,136.47,26616.0,120.7855,120.7855,120.6618,120.6706,26616.0
2017-10-11 13:50:00,136.45,136.53,136.41,136.51,52893.0,120.6529,120.7236,120.6175,120.706,52893.0
2017-10-11 14:00:00,136.56,136.73,136.56,136.68,23999.0,120.7502,120.9005,120.7502,120.8563,23999.0
2017-10-11 14:10:00,136.68,136.78,136.64,136.69,52702.0,120.8563,120.9447,120.8209,120.8651,52702.0
2017-10-11 14:20:00,136.68,136.69,136.54,136.62,40236.0,120.8563,120.8651,120.7325,120.8032,40236.0
2017-10-11 14:30:00,136.61,136.78,136.59,136.78,30824.0,120.7944,120.9447,120.7767,120.9447,30824.0
2017-10-11 14:40:00,136.78,136.8,136.68,136.69,20349.0,120.9447,120.9624,120.8563,120.8651,20349.0
2017-10-11 14:50:00,136.68,136.73,136.64,136.69,31322.0,120.8563,120.9005,120.8209,120.8651,31322.0
2017-10-11 15:00:00,136.7,136.83,136.7,136.81,25913.0,120.874,120.9889,120.874,120.9712,25913.0
2017-10-11 15:10:00,136.81,136.82,136.69,136.71,32327.0,120.9712,120.9801,120.8651,120.8828,32327.0
2017-10-11 15:20:00,136.7,136.74,136.63,136.64,53508.0,120.874,120.9093,120.8121,120.8209,53508.0
2017-10-11 15:30:00,136.65,136.72,136.64,136.68,95073.0,120.8298,120.8916,120.8209,120.8563,95073.0
2017-10-11 15:40:00,136.68,136.75,136.65,136.69,98041.0,120.8563,120.9182,120.8298,120.8651,98041.0
2017-10-11 15:50:00,136.7,136.97,136.65,136.88,240397.0,120.874,121.1127,120.8298,121.0331,240397.0
2017-10-12 09:30:00,136.88,137.79,136.14,137.34,56493.0,121.0331,121.8378,120.3788,121.4399,56493.0
2017-10-12 09:40:00,137.34,137.34,137.07,137.07,8137.0,121.4399,121.4399,121.2011,121.2011,8137.0
2017-10-12 09:50:00,137.04,137.46,137.04,137.37,13373.0,121.1746,121.546,121.1746,121.4664,13373.0
2017-10-12 10:00:00,137.36,137.57,137.19,137.4,62473.0,121.4576,121.6432,121.3072,121.4929,62473.0
2017-10-12 10:10:00,137.4,137.49,137.3,137.43,32154.0,121.4929,121.5725,121.4045,121.5195,32154.0
2017-10-12 10:20:00,137.45,137.52,137.34,137.43,28650.0,121.5371,121.599,121.4399,121.5195,28650.0
2017-10-12 10:30:00,137.44,137.7,137.44,137.67,17709.0,121.5283,121.7582,121.5283,121.7317,17709.0
2017-10-12 10:40:00,137.69,138.31,137.69,138.23,56421.0,121.7494,122.2976,121.7494,122.2268,56421.0
2017-10-12 10:50:00,138.19,138.47,138.18,138.43,114962.0,122.1915,122.439,122.1826,122.4037,114962.0
2017-10-12 11:00:00,138.43,138.8,138.33,138.78,118268.0,122.4037,122.7308,122.3153,122.7132,118268.0
2017-10-12 11:10:00,138.78,138.98,138.65,138.88,82937.0,122.7132,122.89,122.5982,122.8016,82937.0
2017-10-12 11:20:00,138.88,139.19,138.8,139.19,62979.0,122.8016,123.0757,122.7308,123.0757,62979.0
2017-10-12 11:30:00,139.19,139.37,138.91,139.37,70632.0,123.0757,123.2349,122.8281,123.2349,70632.0
2017-10-12 11:40:00,139.35,139.4,139.22,139.31,59253.0,123.2172,123.2614,123.1022,123.1818,59253.0
2017-10-12 11:50:00,139.31,139.64,139.31,139.58,73840.0,123.1818,123.4736,123.1818,123.4205,73840.0
2017-10-12 12:00:00,139.59,139.65,139.39,139.42,68185.0,123.4294,123.4824,123.2525,123.2791,68185.0
2017-10-12 12:10:00,139.42,139.5,139.23,139.31,59955.0,123.2791,123.3498,123.1111,123.1818,59955.0
2017-10-12 12:20:00,139.31,139.36,139.02,139.05,43785.0,123.1818,123.226,122.9254,122.9519,43785.0
2017-10-12 12:30:00,139.03,139.07,138.77,138.87,43380.0,122.9342,122.9696,122.7043,122.7927,43380.0
2017-10-12 12:40:00,138.84,138.84,138.45,138.51,20568.0,122.7662,122.7662,122.4214,122.4744,20568.0
2017-10-12 12:50:00,138.52,138.73,138.5,138.55,24753.0,122.4833,122.6689,122.4656,122.5098,24753.0
2017-10-12 13:00:00,138.53,138.84,138.52,138.71,30735.0,122.4921,122.7662,122.4833,122.6513,30735.0
2017-10-12 13:10:00,138.71,138.79,138.7,138.72,16846.0,122.6513,122.722,122.6424,122.6601,16846.0
2017-10-12 13:20:00,138.69,138.86,138.68,138.81,20720.0,122.6336,122.7839,122.6247,122.7397,20720.0
2017-10-12 13:30:00,138.81,139.1,138.8,139.03,43420.0,122.7397,122.9961,122.7308,122.9342,43420.0
2017-10-12 13:40:00,138.99,139.12,138.92,138.95,26466.0,122.8988,123.0138,122.837,122.8635,26466.0
2017-10-12 13:50:00,138.93,139.0,138.88,138.95,22750.0,122.8458,122.9077,122.8016,122.8635,22750.0
2017-10-12 14:00:00,138.94,139.13,138.92,139.03,42063.0,122.8546,123.0226,122.837,122.9342,42063.0
2017-10-12 14:10:00,139.03,139.2,139.01,139.17,36106.0,122.9342,123.0845,122.9165,123.058,36106.0
2017-10-12 14:20:00,139.17,139.22,139.0,139.04,19596.0,123.058,123.1022,122.9077,122.9431,19596.0
2017-10-12 14:30:00,139.04,139.07,138.89,138.98,37353.0,122.9431,122.9696,122.8104,122.89,37353.0
2017-10-12 14:40:00,138.97,139.09,138.91,139.0,41883.0,122.8812,122.9873,122.8281,122.9077,41883.0
2017-10-12 14:50:00,139.03,139.21,139.03,139.09,42431.0,122.9342,123.0934,122.9342,122.9873,42431.0
2017-10-12 15:00:00,139.09,139.31,139.08,139.25,69952.0,122.9873,123.1818,122.9784,123.1287,69952.0
2017-10-12 15:10:00,139.25,139.31,139.23,139.3,35448.0,123.1287,123.1818,123.1111,123.173,35448.0
2017-10-12 15:20:00,139.3,139.41,139.26,139.26,46543.0,123.173,123.2702,123.1376,123.1376,46543.0
2017-10-12 15:30:00,139.27,139.28,139.14,139.17,65820.0,123.1464,123.1553,123.0315,123.058,65820.0
2017-10-12 15:40:00,139.17,139.26,139.05,139.08,88438.0,123.058,123.1376,122.9519,122.9784,88438.0
2017-10-12 15:50:00,139.08,139.22,138.99,139.19,212708.0,122.9784,123.1022,122.8988,123.0757,212708.0
2017-10-13 09:30:00,139.58,140.0,139.47,139.9,66638.0,123.4205,123.7919,123.3233,123.7035,66638.0
2017-10-13 09:40:00,139.85,139.9,139.48,139.53,50016.0,123.6593,123.7035,123.3321,123.3763,50016.0
2017-10-13 09:50:00,139.52,139.56,139.17,139.23,22435.0,123.3675,123.4029,123.058,123.1111,22435.0
2017-10-13 10:00:00,139.19,139.22,139.0,139.03,23302.0,123.0757,123.1022,122.9077,122.9342,23302.0
2017-10-13 10:10:00,139.05,139.17,138.98,139.0,16473.0,122.9519,123.058,122.89,122.9077,16473.0
2017-10-13 10:20:00,139.0,139.05,138.8,138.83,63649.0,122.9077,122.9519,122.7308,122.7574,63649.0
2017-10-13 10:30:00,138.83,139.0,138.77,138.82,33422.0,122.7574,122.9077,122.7043,122.7485,33422.0
2017-10-13 10:40:00,138.84,138.89,138.63,138.65,31372.0,122.7662,122.8104,122.5805,122.5982,31372.0
2017-10-13 10:50:00,138.64,138.65,138.45,138.47,16200.0,122.5894,122.5982,122.4214,122.439,16200.0
2017-10-13 11:00:00,138.47,138.6,138.47,138.57,15932.0,122.439,122.554,122.439,122.5275,15932.0
2017-10-13 11:10:00,138.56,138.58,138.38,138.47,54348.0,122.5186,122.5363,122.3595,122.439,54348.0
2017-10-13 11:20:00,138.46,138.47,138.2,138.47,38971.0,122.4302,122.439,122.2003,122.439,38971.0
2017-10-13 11:30:00,138.49,138.91,138.44,138.7,44329.0,122.4567,122.8281,122.4125,122.6424,44329.0
2017-10-13 11:40:00,138.69,138.85,138.6,138.83,27505.0,122.6336,122.7751,122.554,122.7574,27505.0
2017-10-13 11:50:00,138.85,138.95,138.8,138.93,18489.0,122.7751,122.8635,122.7308,122.8458,18489.0
2017-10-13 12:00:00,138.93,138.97,138.81,138.95,24846.0,122.8458,122.8812,122.7397,122.8635,24846.0
2017-10-13 12:10:00,138.94,138.95,138.75,138.8,19906.0,122.8546,122.8635,122.6866,122.7308,19906.0
2017-10-13 12:20:00,138.81,139.05,138.81,139.0,20518.0,122.7397,122.9519,122.7397,122.9077,20518.0
2017-10-13 12:30:00,138.98,139.11,138.96,138.96,21394.0,122.89,123.005,122.8723,122.8723,21394.0
2017-10-13 12:40:00,138.96,139.21,138.9,139.21,29148.0,122.8723,123.0934,122.8193,123.0934,29148.0
2017-10-13 12:50:00,139.21,139.36,139.19,139.22,38581.0,123.0934,123.226,123.0757,123.1022,38581.0
2017-10-13 13:00:00,139.24,139.27,139.03,139.03,35129.0,123.1199,123.1464,122.9342,122.9342,35129.0
2017-10-13 13:10:00,139.01,139.14,138.96,139.1,27008.0,122.9165,123.0315,122.8723,122.9961,27008.0
2017-10-13 13:20:00,139.06,139.25,139.03,139.18,41612.0,122.9607,123.1287,122.9342,123.0669,41612.0
2017-10-13 13:30:00,139.18,139.18,138.94,138.95,28563.0,123.0669,123.0669,122.8546,122.8635,28563.0
2017-10-13 13:40:00,138.95,139.18,138.94,139.18,17824.0,122.8635,123.0669,122.8546,123.0669,17824.0
2017-10-13 13:50:00,139.18,139.29,139.12,139.17,15860.0,123.0669,123.1641,123.0138,123.058,15860.0
2017-10-13 14:00:00,139.18,139.25,139.04,139.22,22420.0,123.0669,123.1287,122.9431,123.1022,22420.0
2017-10-13 14:10:00,139.22,139.27,139.15,139.17,19797.0,123.1022,123.1464,123.0403,123.058,19797.0
2017-10-13 14:20:00,139.18,139.18,138.96,138.99,20825.0,123.0669,123.0669,122.8723,122.8988,20825.0
2017-10-13 14:30:00,138.99,139.16,138.99,139.08,17445.0,122.8988,123.0492,122.8988,122.9784,17445.0
2017-10-13 14:40:00,139.08,139.28,139.08,139.18,22828.0,122.9784,123.1553,122.9784,123.0669,22828.0
2017-10-13 14:50:00,139.17,139.3,139.17,139.25,16168.0,123.058,123.173,123.058,123.1287,16168.0
2017-10-13 15:00:00,139.24,139.32,139.19,139.32,23221.0,123.1199,123.1906,123.0757,123.1906,23221.0
2017-10-13 15:10:00,139.33,139.4,139.24,139.28,28648.0,123.1995,123.2614,123.1199,123.1553,28648.0
2017-10-13 15:20:00,139.28,139.33,139.25,139.28,18552.0,123.1553,123.1995,123.1287,123.1553,18552.0
2017-10-13 15:30:00,139.28,139.29,139.16,139.21,34126.0,123.1553,123.1641,123.0492,123.0934,34126.0
2017-10-13 15:40:00,139.2,139.21,139.16,139.18,49333.0,123.0845,123.0934,123.0492,123.0669,49333.0
2017-10-13 15:50:00,139.19,139.29,139.12,139.22,103191.0,123.0757,123.1641,123.0138,123.1022,103191.0
2017-10-16 09:30:00,139.51,139.57,138.61,138.72,53936.0,123.3586,123.4117,122.5628,122.6601,53936.0
2017-10-16 09:40:00,138.74,139.03,138.73,138.81,21769.0,122.6778,122.9342,122.6689,122.7397,21769.0
2017-10-16 09:50:00,138.86,138.95,138.79,138.88,25022.0,122.7839,122.8635,122.722,122.8016,25022.0
2017-10-16 10:00:00,138.84,139.05,138.81,138.94,29913.0,122.7662,122.9519,122.7397,122.8546,29913.0
2017-10-16 10:10:00,138.93,139.09,138.89,139.06,22459.0,122.8458,122.9873,122.8104,122.9607,22459.0
2017-10-16 10:20:00,139.03,139.13,138.9,138.93,26952.0,122.9342,123.0226,122.8193,122.8458,26952.0
2017-10-16 10:30:00,138.93,138.95,138.79,138.81,23389.0,122.8458,122.8635,122.722,122.7397,23389.0
2017-10-16 10:40:00,138.78,138.86,138.51,138.59,27849.0,122.7132,122.7839,122.4744,122.5452,27849.0
2017-10-16 10:50:00,138.62,138.69,138.43,138.49,54144.0,122.5717,122.6336,122.4037,122.4567,54144.0
2017-10-16 11:00:00,138.5,138.85,138.48,138.76,25338.0,122.4656,122.7751,122.4479,122.6955,25338.0
2017-10-16 11:10:00,138.75,138.82,138.62,138.67,26161.0,122.6866,122.7485,122.5717,122.6159,26161.0
2017-10-16 11:20:00,138.67,138.72,138.58,138.66,23161.0,122.6159,122.6601,122.5363,122.6071,23161.0
2017-10-16 11:30:00,138.67,138.73,138.6,138.65,20447.0,122.6159,122.6689,122.554,122.5982,20447.0
2017-10-16 11:40:00,138.63,138.73,138.61,138.69,20029.0,122.5805,122.6689,122.5628,122.6336,20029.0
2017-10-16 11:50:00,138.68,138.69,138.4,138.5,30922.0,122.6247,122.6336,122.3772,122.4656,30922.0
2017-10-16 12:00:00,138.5,138.53,138.4,138.42,28518.0,122.4656,122.4921,122.3772,122.3948,28518.0
2017-10-16 12:10:00,138.42,138.44,138.19,138.24,31095.0,122.3948,122.4125,122.1915,122.2357,31095.0
2017-10-16 12:20:00,138.22,138.31,138.12,138.24,25334.0,122.218,122.2976,122.1296,122.2357,25334.0
2017-10-16 12:30:00,138.26,138.32,138.16,138.26,27909.0,122.2534,122.3064,122.1649,122.2534,27909.0
2017-10-16 12:40:00,138.27,138.39,138.21,138.38,18557.0,122.2622,122.3683,122.2091,122.3595,18557.0
2017-10-16 12:50:00,138.38,138.49,138.37,138.43,16738.0,122.3595,122.4567,122.3506,122.4037,16738.0
2017-10-16 13:00:00,138.44,138.61,138.44,138.55,12456.0,122.4125,122.5628,122.4125,122.5098,12456.0
2017-10-16 13:10:00,138.55,138.77,138.54,138.77,14151.0,122.5098,122.7043,122.5009,122.7043,14151.0
2017-10-16 13:20:00,138.78,138.85,138.76,138.82,16604.0,122.7132,122.7751,122.6955,122.7485,16604.0
2017-10-16 13:30:00,138.81,138.83,138.74,138.79,16375.0,122.7397,122.7574,122.6778,122.722,16375.0
2017-10-16 13:40:00,138.79,138.79,138.65,138.79,22340.0,122.722,122.722,122.5982,122.722,22340.0
2017-10-16 13:50:00,138.79,138.96,138.79,138.92,48109.0,122.722,122.8723,122.722,122.837,48109.0
2017-10-16 14:00:00,138.93,138.99,138.9,138.96,29422.0,122.8458,122.8988,122.8193,122.8723,29422.0
2017-10-16 14:10:00,138.92,139.01,138.92,138.99,18711.0,122.837,122.9165,122.837,122.8988,18711.0
2017-10-16 14:20:00,138.99,139.07,138.97,138.99,21661.0,122.8988,122.9696,122.8812,122.8988,21661.0
2017-10-16 14:30:00,138.99,139.05,138.96,139.03,19832.0,122.8988,122.9519,122.8723,122.9342,19832.0
2017-10-16 14:40:00,139.04,139.06,139.02,139.05,17136.0,122.9431,122.9607,122.9254,122.9519,17136.0
2017-10-16 14:50:00,139.05,139.08,139.0,139.04,24593.0,122.9519,122.9784,122.9077,122.9431,24593.0
2017-10-16 15:00:00,139.04,139.06,139.0,139.02,20324.0,122.9431,122.9607,122.9077,122.9254,20324.0
2017-10-16 15:10:00,139.01,139.07,139.01,139.07,25545.0,122.9165,122.9696,122.9165,122.9696,25545.0
2017-10-16 15:20:00,139.08,139.1,139.03,139.03,26642.0,122.9784,122.9961,122.9342,122.9342,26642.0
2017-10-16 15:30:00,139.03,139.09,139.02,139.07,42048.0,122.9342,122.9873,122.9254,122.9696,42048.0
2017-10-16 15:40:00,139.07,139.08,138.97,139.07,50375.0,122.9696,122.9784,122.8812,122.9696,50375.0
2017-10-16 15:50:00,139.08,139.19,139.02,139.09,103702.0,122.9784,123.0757,122.9254,122.9873,103702.0
2017-10-17 09:30:00,138.91,139.11,138.76,138.87,31386.0,122.8281,123.005,122.6955,122.7927,31386.0
2017-10-17 09:40:00,138.85,139.22,138.8,139.18,14477.0,122.7751,123.1022,122.7308,123.0669,14477.0
2017-10-17 09:50:00,139.18,139.28,138.92,138.96,24515.0,123.0669,123.1553,122.837,122.8723,24515.0
2017-10-17 10:00:00,138.91,138.91,138.65,138.85,29160.0,122.8281,122.8281,122.5982,122.7751,29160.0
2017-10-17 10:10:00,138.85,138.9,138.61,138.66,35615.0,122.7751,122.8193,122.5628,122.6071,35615.0
2017-10-17 10:20:00,138.66,138.76,138.57,138.62,20978.0,122.6071,122.6955,122.5275,122.5717,20978.0
2017-10-17 10:30:00,138.65,138.66,138.36,138.49,23562.0,122.5982,122.6071,122.3418,122.4567,23562.0
2017-10-17 10:40:00,138.49,138.61,138.3,138.59,36446.0,122.4567,122.5628,122.2887,122.5452,36446.0
2017-10-17 10:50:00,138.61,138.61,138.44,138.48,20207.0,122.5628,122.5628,122.4125,122.4479,20207.0
2017-10-17 11:00:00,138.47,138.61,138.45,138.53,48394.0,122.439,122.5628,122.4214,122.4921,48394.0
2017-10-17 11:10:00,138.53,138.6,138.45,138.58,20440.0,122.4921,122.554,122.4214,122.5363,20440.0
2017-10-17 11:20:00,138.57,138.57,138.45,138.55,15418.0,122.5275,122.5275,122.4214,122.5098,15418.0
2017-10-17 11:30:00,138.54,138.58,138.5,138.53,12008.0,122.5009,122.5363,122.4656,122.4921,12008.0
2017-10-17 11:40:00,138.53,138.59,138.47,138.5,22418.0,122.4921,122.5452,122.439,122.4656,22418.0
2017-10-17 11:50:00,138.51,138.58,138.48,138.55,11925.0,122.4744,122.5363,122.4479,122.5098,11925.0
2017-10-17 12:00:00,138.58,138.64,138.54,138.59,8974.0,122.5363,122.5894,122.5009,122.5452,8974.0
2017-10-17 12:10:00,138.6,138.66,138.56,138.62,14980.0,122.554,122.6071,122.5186,122.5717,14980.0
2017-10-17 12:20:00,138.6,138.63,138.53,138.55,12388.0,122.554,122.5805,122.4921,122.5098,12388.0
2017-10-17 12:30:00,138.57,138.6,138.55,138.57,8276.0,122.5275,122.554,122.5098,122.5275,8276.0
2017-10-17 12:40:00,138.58,138.61,138.55,138.57,13255.0,122.5363,122.5628,122.5098,122.5275,13255.0
2017-10-17 12:50:00,138.57,138.58,138.44,138.52,19222.0,122.5275,122.5363,122.4125,122.4833,19222.0
2017-10-17 13:00:00,138.49,138.53,138.43,138.43,11960.0,122.4567,122.4921,122.4037,122.4037,11960.0
2017-10-17 13:10:00,138.43,138.43,138.3,138.3,13651.0,122.4037,122.4037,122.2887,122.2887,13651.0
2017-10-17 13:20:00,138.32,138.34,138.28,138.32,14391.0,122.3064,122.3241,122.271,122.3064,14391.0
2017-10-17 13:30:00,138.32,138.38,138.29,138.37,17774.0,122.3064,122.3595,122.2799,122.3506,17774.0
2017-10-17 13:40:00,138.36,138.47,138.35,138.46,25776.0,122.3418,122.439,122.3329,122.4302,25776.0
2017-10-17 13:50:00,138.45,138.45,138.36,138.38,13925.0,122.4214,122.4214,122.3418,122.3595,13925.0
2017-10-17 14:00:00,138.36,138.5,138.36,138.44,12204.0,122.3418,122.4656,122.3418,122.4125,12204.0
2017-10-17 14:10:00,138.45,138.52,138.41,138.49,15067.0,122.4214,122.4833,122.386,122.4567,15067.0
2017-10-17 14:20:00,138.5,138.54,138.49,138.53,13654.0,122.4656,122.5009,122.4567,122.4921,13654.0
2017-10-17 14:30:00,138.55,138.64,138.55,138.64,20685.0,122.5098,122.5894,122.5098,122.5894,20685.0
2017-10-17 14:40:00,138.62,138.64,138.51,138.59,27084.0,122.5717,122.5894,122.4744,122.5452,27084.0
2017-10-17 14:50:00,138.59,138.6,138.45,138.51,25310.0,122.5452,122.554,122.4214,122.4744,25310.0
2017-10-17 15:00:00,138.51,138.58,138.47,138.53,24908.0,122.4744,122.5363,122.439,122.4921,24908.0
2017-10-17 15:10:00,138.53,138.56,138.49,138.5,25926.0,122.4921,122.5186,122.4567,122.4656,25926.0
2017-10-17 15:20:00,138.5,138.57,138.49,138.55,41261.0,122.4656,122.5275,122.4567,122.5098,41261.0
2017-10-17 15:30:00,138.56,138.72,138.51,138.7,53962.0,122.5186,122.6601,122.4744,122.6424,53962.0
2017-10-17 15:40:00,138.7,138.74,138.62,138.64,56822.0,122.6424,122.6778,122.5717,122.5894,56822.0
2017-10-17 15:50:00,138.65,138.71,138.63,138.66,76886.0,122.5982,122.6513,122.5805,122.6071,76886.0
2017-10-18 09:30:00,137.84,138.63,137.7,137.93,81738.0,123.0616,123.7669,122.9366,123.142,81738.0
2017-10-18 09:40:00,137.86,137.97,137.61,137.76,21739.0,123.0795,123.1777,122.8563,122.9902,21739.0
2017-10-18 09:50:00,137.81,137.86,137.62,137.76,14412.0,123.0348,123.0795,122.8652,122.9902,14412.0
2017-10-18 10:00:00,137.75,137.82,137.59,137.78,23732.0,122.9813,123.0437,122.8384,123.008,23732.0
2017-10-18 10:10:00,137.78,137.89,137.78,137.89,13340.0,123.008,123.1062,123.008,123.1062,13340.0
2017-10-18 10:20:00,137.88,137.91,137.77,137.83,24166.0,123.0973,123.1241,122.9991,123.0527,24166.0
2017-10-18 10:30:00,137.84,137.96,137.82,137.93,16052.0,123.0616,123.1687,123.0437,123.142,16052.0
2017-10-18 10:40:00,137.94,138.21,137.93,138.1,33115.0,123.1509,123.3919,123.142,123.2937,33115.0
2017-10-18 10:50:00,138.14,138.3,138.09,138.17,16366.0,123.3294,123.4723,123.2848,123.3562,16366.0
2017-10-18 11:00:00,138.16,138.19,137.96,138.03,26471.0,123.3473,123.3741,123.1687,123.2312,26471.0
2017-10-18 11:10:00,138.03,138.18,138.0,138.06,16639.0,123.2312,123.3651,123.2044,123.258,16639.0
2017-10-18 11:20:00,138.06,138.07,137.68,137.77,24541.0,123.258,123.2669,122.9188,122.9991,24541.0
2017-10-18 11:30:00,137.76,137.86,137.76,137.84,13350.0,122.9902,123.0795,122.9902,123.0616,13350.0
2017-10-18 11:40:00,137.81,137.83,137.66,137.68,18213.0,123.0348,123.0527,122.9009,122.9188,18213.0
2017-10-18 11:50:00,137.71,137.74,137.64,137.66,14207.0,122.9455,122.9723,122.883,122.9009,14207.0
2017-10-18 12:00:00,137.64,137.74,137.63,137.73,15434.0,122.883,122.9723,122.8741,122.9634,15434.0
2017-10-18 12:10:00,137.72,137.75,137.67,137.7,14543.0,122.9545,122.9813,122.9098,122.9366,14543.0
2017-10-18 12:20:00,137.7,137.79,137.69,137.77,12682.0,122.9366,123.017,122.9277,122.9991,12682.0
2017-10-18 12:30:00,137.78,137.95,137.78,137.84,22029.0,123.008,123.1598,123.008,123.0616,22029.0
2017-10-18 12:40:00,137.85,137.88,137.77,137.87,27118.0,123.0705,123.0973,122.9991,123.0884,27118.0
2017-10-18 12:50:00,137.85,137.85,137.74,137.79,9375.0,123.0705,123.0705,122.9723,123.017,9375.0
2017-10-18 13:00:00,137.81,137.86,137.8,137.8,7772.0,123.0348,123.0795,123.0259,123.0259,7772.0
2017-10-18 13:10:00,137.78,137.95,137.77,137.94,11312.0,123.008,123.1598,122.9991,123.1509,11312.0
2017-10-18 13:20:00,137.95,137.99,137.91,137.97,9943.0,123.1598,123.1955,123.1241,123.1777,9943.0
2017-10-18 13:30:00,137.98,137.98,137.77,137.93,16524.0,123.1866,123.1866,122.9991,123.142,16524.0
2017-10-18 13:40:00,137.94,138.08,137.93,137.97,10336.0,123.1509,123.2759,123.142,123.1777,10336.0
2017-10-18 13:50:00,137.98,138.09,137.97,138.02,14352.0,123.1866,123.2848,123.1777,123.2223,14352.0
2017-10-18 14:00:00,138.03,138.12,137.99,138.06,40202.0,123.2312,123.3116,123.1955,123.258,40202.0
2017-10-18 14:10:00,138.06,138.11,138.01,138.04,47421.0,123.258,123.3027,123.2134,123.2402,47421.0
2017-10-18 14:20:00,138.05,138.11,137.98,138.02,17025.0,123.2491,123.3027,123.1866,123.2223,17025.0
2017-10-18 14:30:00,138.0,138.05,137.99,138.0,12900.0,123.2044,123.2491,123.1955,123.2044,12900.0
2017-10-18 14:40:00,138.0,138.06,137.99,137.99,20003.0,123.2044,123.258,123.1955,123.1955,20003.0
2017-10-18 14:50:00,138.0,138.02,137.93,137.97,11802.0,123.2044,123.2223,123.142,123.1777,11802.0
2017-10-18 15:00:00,137.97,138.04,137.95,137.97,27239.0,123.1777,123.2402,123.1598,123.1777,27239.0
2017-10-18 15:10:00,137.96,137.97,137.86,137.93,23466.0,123.1687,123.1777,123.0795,123.142,23466.0
2017-10-18 15:20:00,137.93,137.93,137.69,137.73,38618.0,123.142,123.142,122.9277,122.9634,38618.0
2017-10-18 15:30:00,137.74,137.77,137.52,137.52,85665.0,122.9723,122.9991,122.7759,122.7759,85665.0
2017-10-18 15:40:00,137.53,137.65,137.4,137.47,86506.0,122.7848,122.892,122.6688,122.7313,86506.0
2017-10-18 15:50:00,137.47,137.52,137.36,137.43,96900.0,122.7313,122.7759,122.6331,122.6956,96900.0
2017-10-19 09:30:00,137.45,137.45,136.87,137.29,45079.0,122.7134,122.7134,122.1956,122.5706,45079.0
2017-10-19 09:40:00,137.29,137.34,136.93,137.0,20554.0,122.5706,122.6152,122.2492,122.3117,20554.0
2017-10-19 09:50:00,136.95,136.96,136.84,136.91,20185.0,122.267,122.276,122.1688,122.2313,20185.0
2017-10-19 10:00:00,136.91,137.08,136.89,136.97,25682.0,122.2313,122.3831,122.2135,122.2849,25682.0
2017-10-19 10:10:00,136.99,137.35,136.96,137.35,13493.0,122.3027,122.6241,122.276,122.6241,13493.0
2017-10-19 10:20:00,137.34,137.47,137.32,137.41,13800.0,122.6152,122.7313,122.5974,122.6777,13800.0
2017-10-19 10:30:00,137.43,137.53,137.31,137.47,18233.0,122.6956,122.7848,122.5884,122.7313,18233.0
2017-10-19 10:40:00,137.46,137.65,137.37,137.6,20361.0,122.7223,122.892,122.642,122.8473,20361.0
2017-10-19 10:50:00,137.61,137.91,137.61,137.91,16169.0,122.8563,123.1241,122.8563,123.1241,16169.0
2017-10-19 11:00:00,137.93,137.95,137.84,137.85,30593.0,123.142,123.1598,123.0616,123.0705,30593.0
2017-10-19 11:10:00,137.8,138.05,137.79,137.97,45833.0,123.0259,123.2491,123.017,123.1777,45833.0
2017-10-19 11:20:00,137.97,138.2,137.97,138.06,18020.0,123.1777,123.383,123.1777,123.258,18020.0
2017-10-19 11:30:00,138.03,138.14,137.97,138.04,13358.0,123.2312,123.3294,123.1777,123.2402,13358.0
2017-10-19 11:40:00,138.0,138.05,137.95,138.0,16358.0,123.2044,123.2491,123.1598,123.2044,16358.0
2017-10-19 11:50:00,137.98,137.99,137.78,137.78,14061.0,123.1866,123.1955,123.008,123.008,14061.0
2017-10-19 12:00:00,137.78,137.82,137.63,137.81,21508.0,123.008,123.0437,122.8741,123.0348,21508.0
2017-10-19 12:10:00,137.82,137.87,137.81,137.86,13926.0,123.0437,123.0884,123.0348,123.0795,13926.0
2017-10-19 12:20:00,137.89,138.01,137.85,138.0,37429.0,123.1062,123.2134,123.0705,123.2044,37429.0
2017-10-19 12:30:00,138.01,138.02,137.93,137.99,13614.0,123.2134,123.2223,123.142,123.1955,13614.0
2017-10-19 12:40:00,137.99,138.15,137.91,138.15,21753.0,123.1955,123.3384,123.1241,123.3384,21753.0
2017-10-19 12:50:00,138.16,138.26,138.14,138.23,12582.0,123.3473,123.4366,123.3294,123.4098,12582.0
2017-10-19 13:00:00,138.25,138.38,138.24,138.34,16151.0,123.4276,123.5437,123.4187,123.508,16151.0
2017-10-19 13:10:00,138.32,138.38,138.29,138.37,14414.0,123.4901,123.5437,123.4634,123.5348,14414.0
2017-10-19 13:20:00,138.36,138.4,138.32,138.36,9578.0,123.5259,123.5616,123.4901,123.5259,9578.0
2017-10-19 13:30:00,138.35,138.39,138.33,138.34,7331.0,123.5169,123.5526,123.4991,123.508,7331.0
2017-10-19 13:40:00,138.36,138.4,138.34,138.35,9629.0,123.5259,123.5616,123.508,123.5169,9629.0
2017-10-19 13:50:00,138.35,138.4,138.32,138.38,15483.0,123.5169,123.5616,123.4901,123.5437,15483.0
2017-10-19 14:00:00,138.37,138.4,138.31,138.4,12919.0,123.5348,123.5616,123.4812,123.5616,12919.0
2017-10-19 14:10:00,138.39,138.4,138.35,138.4,14583.0,123.5526,123.5616,123.5169,123.5616,14583.0
2017-10-19 14:20:00,138.38,138.39,138.2,138.2,30169.0,123.5437,123.5526,123.383,123.383,30169.0
2017-10-19 14:30:00,138.2,138.44,138.2,138.43,17935.0,123.383,123.5973,123.383,123.5883,17935.0
2017-10-19 14:40:00,138.42,138.46,138.39,138.41,15598.0,123.5794,123.6151,123.5526,123.5705,15598.0
2017-10-19 14:50:00,138.41,138.43,138.29,138.37,14334.0,123.5705,123.5883,123.4634,123.5348,14334.0
2017-10-19 15:00:00,138.36,138.36,138.29,138.34,16474.0,123.5259,123.5259,123.4634,123.508,16474.0
2017-10-19 15:10:00,138.34,138.5,138.34,138.44,47668.0,123.508,123.6508,123.508,123.5973,47668.0
2017-10-19 15:20:00,138.45,138.45,138.33,138.43,24185.0,123.6062,123.6062,123.4991,123.5883,24185.0
2017-10-19 15:30:00,138.42,138.58,138.42,138.54,69306.0,123.5794,123.7223,123.5794,123.6866,69306.0
2017-10-19 15:40:00,138.55,138.6,138.49,138.53,42983.0,123.6955,123.7401,123.6419,123.6776,42983.0
2017-10-19 15:50:00,138.54,138.67,138.47,138.65,90123.0,123.6866,123.8026,123.6241,123.7848,90123.0
2017-10-20 09:30:00,139.17,139.33,138.51,138.59,144639.0,124.249,124.3919,123.6598,123.7312,144639.0
2017-10-20 09:40:00,138.61,138.89,138.51,138.87,34015.0,123.749,123.999,123.6598,123.9812,34015.0
2017-10-20 09:50:00,138.92,139.02,138.88,138.94,22128.0,124.0258,124.1151,123.9901,124.0437,22128.0
2017-10-20 10:00:00,138.9,139.04,138.87,138.97,20873.0,124.008,124.1329,123.9812,124.0705,20873.0
2017-10-20 10:10:00,138.92,139.0,138.83,138.83,19329.0,124.0258,124.0972,123.9455,123.9455,19329.0
2017-10-20 10:20:00,138.84,138.92,138.76,138.84,21861.0,123.9544,124.0258,123.883,123.9544,21861.0
2017-10-20 10:30:00,138.84,138.85,138.72,138.77,26839.0,123.9544,123.9633,123.8473,123.8919,26839.0
2017-10-20 10:40:00,138.79,138.82,138.7,138.75,25611.0,123.9097,123.9365,123.8294,123.874,25611.0
2017-10-20 10:50:00,138.78,138.79,138.65,138.65,20191.0,123.9008,123.9097,123.7848,123.7848,20191.0
2017-10-20 11:00:00,138.63,138.78,138.62,138.71,18821.0,123.7669,123.9008,123.758,123.8383,18821.0
2017-10-20 11:10:00,138.7,138.79,138.7,138.74,14986.0,123.8294,123.9097,123.8294,123.8651,14986.0
2017-10-20 11:20:00,138.72,138.83,138.68,138.77,21250.0,123.8473,123.9455,123.8115,123.8919,21250.0
2017-10-20 11:30:00,138.76,138.84,138.76,138.81,12026.0,123.883,123.9544,123.883,123.9276,12026.0
2017-10-20 11:40:00,138.81,138.82,138.65,138.7,34113.0,123.9276,123.9365,123.7848,123.8294,34113.0
2017-10-20 11:50:00,138.69,138.82,138.65,138.82,16121.0,123.8205,123.9365,123.7848,123.9365,16121.0
2017-10-20 12:00:00,138.84,138.85,138.71,138.8,9183.0,123.9544,123.9633,123.8383,123.9187,9183.0
2017-10-20 12:10:00,138.78,138.81,138.74,138.8,18904.0,123.9008,123.9276,123.8651,123.9187,18904.0
2017-10-20 12:20:00,138.81,138.87,138.78,138.87,6399.0,123.9276,123.9812,123.9008,123.9812,6399.0
2017-10-20 12:30:00,138.85,138.92,138.84,138.91,16760.0,123.9633,124.0258,123.9544,124.0169,16760.0
2017-10-20 12:40:00,138.92,138.96,138.9,138.92,11647.0,124.0258,124.0615,124.008,124.0258,11647.0
2017-10-20 12:50:00,138.93,139.0,138.93,138.97,7679.0,124.0347,124.0972,124.0347,124.0705,7679.0
2017-10-20 13:00:00,138.98,139.09,138.98,139.04,13921.0,124.0794,124.1776,124.0794,124.1329,13921.0
2017-10-20 13:10:00,139.06,139.1,139.01,139.08,12872.0,124.1508,124.1865,124.1062,124.1687,12872.0
2017-10-20 13:20:00,139.09,139.12,139.05,139.09,16628.0,124.1776,124.2044,124.1419,124.1776,16628.0
2017-10-20 13:30:00,139.08,139.16,139.06,139.1,10203.0,124.1687,124.2401,124.1508,124.1865,10203.0
2017-10-20 13:40:00,139.09,139.09,139.03,139.04,8586.0,124.1776,124.1776,124.124,124.1329,8586.0
2017-10-20 13:50:00,139.03,139.08,138.99,139.02,21335.0,124.124,124.1687,124.0883,124.1151,21335.0
2017-10-20 14:00:00,139.02,139.1,139.01,139.08,15444.0,124.1151,124.1865,124.1062,124.1687,15444.0
2017-10-20 14:10:00,139.08,139.13,139.07,139.12,10007.0,124.1687,124.2133,124.1597,124.2044,10007.0
2017-10-20 14:20:00,139.13,139.21,139.11,139.18,12080.0,124.2133,124.2847,124.1954,124.2579,12080.0
2017-10-20 14:30:00,139.21,139.26,139.2,139.25,9785.0,124.2847,124.3294,124.2758,124.3204,9785.0
2017-10-20 14:40:00,139.26,139.27,139.15,139.16,13185.0,124.3294,124.3383,124.2312,124.2401,13185.0
2017-10-20 14:50:00,139.16,139.25,139.13,139.24,19578.0,124.2401,124.3204,124.2133,124.3115,19578.0
2017-10-20 15:00:00,139.23,139.32,139.18,139.29,24462.0,124.3026,124.3829,124.2579,124.3561,24462.0
2017-10-20 15:10:00,139.28,139.38,139.24,139.33,19080.0,124.3472,124.4365,124.3115,124.3919,19080.0
2017-10-20 15:20:00,139.34,139.39,139.31,139.33,21798.0,124.4008,124.4454,124.374,124.3919,21798.0
2017-10-20 15:30:00,139.34,139.45,139.34,139.45,29719.0,124.4008,124.499,124.4008,124.499,29719.0
2017-10-20 15:40:00,139.45,139.45,139.27,139.28,43263.0,124.499,124.499,124.3383,124.3472,43263.0
2017-10-20 15:50:00,139.29,139.5,139.28,139.46,127064.0,124.3561,124.5436,124.3472,124.5079,127064.0
2017-10-23 09:30:00,139.75,139.85,139.05,139.47,57453.0,124.7668,124.8561,124.1419,124.5168,57453.0
2017-10-23 09:40:00,139.47,139.73,139.47,139.59,26957.0,124.5168,124.749,124.5168,124.624,26957.0
2017-10-23 09:50:00,139.56,139.85,139.55,139.85,18038.0,124.5972,124.8561,124.5883,124.8561,18038.0
2017-10-23 10:00:00,139.83,139.99,139.8,139.92,32428.0,124.8382,124.9811,124.8115,124.9186,32428.0
2017-10-23 10:10:00,139.94,140.18,139.93,140.11,82855.0,124.9365,125.1507,124.9275,125.0882,82855.0
2017-10-23 10:20:00,140.11,140.16,139.93,140.08,25674.0,125.0882,125.1329,124.9275,125.0614,25674.0
2017-10-23 10:30:00,140.1,140.14,139.85,139.95,28143.0,125.0793,125.115,124.8561,124.9454,28143.0
2017-10-23 10:40:00,139.94,139.94,139.85,139.94,11865.0,124.9365,124.9365,124.8561,124.9365,11865.0
2017-10-23 10:50:00,139.93,140.01,139.9,139.95,23330.0,124.9275,124.9989,124.9007,124.9454,23330.0
2017-10-23 11:00:00,139.96,140.0,139.9,139.9,15113.0,124.9543,124.99,124.9007,124.9007,15113.0
2017-10-23 11:10:00,139.93,139.98,139.9,139.96,12346.0,124.9275,124.9722,124.9007,124.9543,12346.0
2017-10-23 11:20:00,139.98,140.0,139.95,139.99,19236.0,124.9722,124.99,124.9454,124.9811,19236.0
2017-10-23 11:30:00,140.0,140.0,139.9,139.9,20076.0,124.99,124.99,124.9007,124.9007,20076.0
2017-10-23 11:40:00,139.91,140.12,139.91,140.06,20329.0,124.9097,125.0972,124.9097,125.0436,20329.0
2017-10-23 11:50:00,140.05,140.12,140.03,140.09,12696.0,125.0347,125.0972,125.0168,125.0704,12696.0
2017-10-23 12:00:00,140.1,140.12,139.96,139.96,24747.0,125.0793,125.0972,124.9543,124.9543,24747.0
2017-10-23 12:10:00,139.96,139.96,139.89,139.94,12439.0,124.9543,124.9543,124.8918,124.9365,12439.0
2017-10-23 12:20:00,139.93,139.97,139.89,139.93,20765.0,124.9275,124.9632,124.8918,124.9275,20765.0
2017-10-23 12:30:00,139.93,139.97,139.8,139.8,14026.0,124.9275,124.9632,124.8115,124.8115,14026.0
2017-10-23 12:40:00,139.83,139.85,139.8,139.81,8445.0,124.8382,124.8561,124.8115,124.8204,8445.0
2017-10-23 12:50:00,139.8,139.84,139.77,139.83,8124.0,124.8115,124.8472,124.7847,124.8382,8124.0
2017-10-23 13:00:00,139.82,139.82,139.75,139.77,7811.0,124.8293,124.8293,124.7668,124.7847,7811.0
2017-10-23 13:10:00,139.78,139.8,139.65,139.69,11386.0,124.7936,124.8115,124.6775,124.7133,11386.0
2017-10-23 13:20:00,139.69,139.87,139.69,139.81,7591.0,124.7133,124.874,124.7133,124.8204,7591.0
2017-10-23 13:30:00,139.83,139.92,139.8,139.83,24021.0,124.8382,124.9186,124.8115,124.8382,24021.0
2017-10-23 13:40:00,139.83,139.87,139.77,139.78,11293.0,124.8382,124.874,124.7847,124.7936,11293.0
2017-10-23 13:50:00,139.77,139.77,139.62,139.62,13167.0,124.7847,124.7847,124.6508,124.6508,13167.0
2017-10-23 14:00:00,139.61,139.62,139.42,139.42,26334.0,124.6418,124.6508,124.4722,124.4722,26334.0
2017-10-23 14:10:00,139.42,139.42,139.31,139.35,22033.0,124.4722,124.4722,124.374,124.4097,22033.0
2017-10-23 14:20:00,139.35,139.46,139.34,139.41,22609.0,124.4097,124.5079,124.4008,124.4633,22609.0
2017-10-23 14:30:00,139.41,139.47,139.36,139.45,22131.0,124.4633,124.5168,124.4186,124.499,22131.0
2017-10-23 14:40:00,139.42,139.45,139.38,139.41,23666.0,124.4722,124.499,124.4365,124.4633,23666.0
2017-10-23 14:50:00,139.4,139.45,139.31,139.44,83181.0,124.4543,124.499,124.374,124.4901,83181.0
2017-10-23 15:00:00,139.44,139.49,139.4,139.43,19449.0,124.4901,124.5347,124.4543,124.4811,19449.0
2017-10-23 15:10:00,139.44,139.51,139.4,139.45,16639.0,124.4901,124.5526,124.4543,124.499,16639.0
2017-10-23 15:20:00,139.45,139.51,139.41,139.51,42892.0,124.499,124.5526,124.4633,124.5526,42892.0
2017-10-23 15:30:00,139.49,139.65,139.48,139.57,65750.0,124.5347,124.6775,124.5258,124.6061,65750.0
2017-10-23 15:40:00,139.57,139.61,139.48,139.48,61719.0,124.6061,124.6418,124.5258,124.5258,61719.0
2017-10-23 15:50:00,139.46,139.46,139.24,139.35,142807.0,124.5079,124.5079,124.3115,124.4097,142807.0
2017-10-24 09:30:00,139.5,139.5,138.96,139.01,41773.0,124.5436,124.5436,124.0615,124.1062,41773.0
2017-10-24 09:40:00,138.99,139.01,138.26,138.26,25047.0,124.0883,124.1062,123.4366,123.4366,25047.0
2017-10-24 09:50:00,138.28,138.44,138.05,138.42,24006.0,123.4544,123.5973,123.2491,123.5794,24006.0
2017-10-24 10:00:00,138.42,138.78,138.29,138.45,56280.0,123.5794,123.9008,123.4634,123.6062,56280.0
2017-10-24 10:10:00,138.44,138.47,138.23,138.45,41152.0,123.5973,123.6241,123.4098,123.6062,41152.0
2017-10-24 10:20:00,138.46,138.81,138.46,138.73,20015.0,123.6151,123.9276,123.6151,123.8562,20015.0
2017-10-24 10:30:00,138.73,138.74,138.48,138.68,42798.0,123.8562,123.8651,123.633,123.8115,42798.0
2017-10-24 10:40:00,138.64,138.76,138.39,138.39,13332.0,123.7758,123.883,123.5526,123.5526,13332.0
2017-10-24 10:50:00,138.39,138.57,138.38,138.41,17427.0,123.5526,123.7133,123.5437,123.5705,17427.0
2017-10-24 11:00:00,138.43,138.57,138.39,138.41,22704.0,123.5883,123.7133,123.5526,123.5705,22704.0
2017-10-24 11:10:00,138.41,138.64,138.41,138.57,14723.0,123.5705,123.7758,123.5705,123.7133,14723.0
2017-10-24 11:20:00,138.58,138.78,138.56,138.59,18862.0,123.7223,123.9008,123.7044,123.7312,18862.0
2017-10-24 11:30:00,138.57,138.78,138.5,138.78,8241.0,123.7133,123.9008,123.6508,123.9008,8241.0
2017-10-24 11:40:00,138.78,138.84,138.75,138.75,15080.0,123.9008,123.9544,123.874,123.874,15080.0
2017-10-24 11:50:00,138.78,138.9,138.71,138.9,9754.0,123.9008,124.008,123.8383,124.008,9754.0
2017-10-24 12:00:00,138.86,138.95,138.76,138.9,9033.0,123.9722,124.0526,123.883,124.008,9033.0
2017-10-24 12:10:00,138.91,139.02,138.9,138.95,12355.0,124.0169,124.1151,124.008,124.0526,12355.0
2017-10-24 12:20:00,138.96,138.96,138.87,138.94,6809.0,124.0615,124.0615,123.9812,124.0437,6809.0
2017-10-24 12:30:00,138.94,139.07,138.93,139.07,11154.0,124.0437,124.1597,124.0347,124.1597,11154.0
2017-10-24 12:40:00,139.07,139.24,139.04,139.1,24848.0,124.1597,124.3115,124.1329,124.1865,24848.0
2017-10-24 12:50:00,139.06,139.28,139.05,139.19,17596.0,124.1508,124.3472,124.1419,124.2669,17596.0
2017-10-24 13:00:00,139.19,139.23,139.09,139.21,9020.0,124.2669,124.3026,124.1776,124.2847,9020.0
2017-10-24 13:10:00,139.22,139.22,139.12,139.13,6900.0,124.2936,124.2936,124.2044,124.2133,6900.0
2017-10-24 13:20:00,139.14,139.14,139.01,139.03,9428.0,124.2222,124.2222,124.1062,124.124,9428.0
2017-10-24 13:30:00,139.06,139.06,138.93,138.94,10278.0,124.1508,124.1508,124.0347,124.0437,10278.0
2017-10-24 13:40:00,138.95,138.95,138.83,138.84,14076.0,124.0526,124.0526,123.9455,123.9544,14076.0
2017-10-24 13:50:00,138.83,138.88,138.79,138.79,10736.0,123.9455,123.9901,123.9097,123.9097,10736.0
2017-10-24 14:00:00,138.78,138.81,138.72,138.77,16424.0,123.9008,123.9276,123.8473,123.8919,16424.0
2017-10-24 14:10:00,138.78,138.99,138.77,138.99,10196.0,123.9008,124.0883,123.8919,124.0883,10196.0
2017-10-24 14:20:00,138.99,139.28,138.99,139.06,15846.0,124.0883,124.3472,124.0883,124.1508,15846.0
2017-10-24 14:30:00,139.05,139.07,138.97,138.99,11029.0,124.1419,124.1597,124.0705,124.0883,11029.0
2017-10-24 14:40:00,139.01,139.12,138.98,139.1,11926.0,124.1062,124.2044,124.0794,124.1865,11926.0
2017-10-24 14:50:00,139.1,139.1,138.88,139.0,15492.0,124.1865,124.1865,123.9901,124.0972,15492.0
2017-10-24 15:00:00,139.01,139.04,138.76,138.84,21578.0,124.1062,124.1329,123.883,123.9544,21578.0
2017-10-24 15:10:00,138.82,138.95,138.82,138.9,24660.0,123.9365,124.0526,123.9365,124.008,24660.0
2017-10-24 15:20:00,138.89,138.92,138.78,138.8,39230.0,123.999,124.0258,123.9008,123.9187,39230.0
2017-10-24 15:30:00,138.8,139.02,138.79,138.94,35965.0,123.9187,124.1151,123.9097,124.0437,35965.0
2017-10-24 15:40:00,138.94,138.98,138.71,138.74,43718.0,124.0437,124.0794,123.8383,123.8651,43718.0
2017-10-24 15:50:00,138.73,138.94,138.73,138.93,80542.0,123.8562,124.0437,123.8562,124.0347,80542.0
2017-10-25 09:30:00,139.0,139.52,138.66,139.31,41485.0,124.0972,124.5615,123.7937,124.374,41485.0
2017-10-25 09:40:00,139.37,139.6,139.36,139.55,19781.0,124.4276,124.6329,124.4186,124.5883,19781.0
2017-10-25 09:50:00,139.58,139.75,139.53,139.67,39627.0,124.6151,124.7668,124.5704,124.6954,39627.0
2017-10-25 10:00:00,139.64,139.91,139.64,139.85,23936.0,124.6686,124.9097,124.6686,124.8561,23936.0
2017-10-25 10:10:00,139.88,139.89,139.69,139.7,32999.0,124.8829,124.8918,124.7133,124.7222,32999.0
2017-10-25 10:20:00,139.75,139.97,139.74,139.89,28150.0,124.7668,124.9632,124.7579,124.8918,28150.0
2017-10-25 10:30:00,139.89,139.95,139.78,139.88,27166.0,124.8918,124.9454,124.7936,124.8829,27166.0
2017-10-25 10:40:00,139.87,139.98,139.75,139.83,24943.0,124.874,124.9722,124.7668,124.8382,24943.0
2017-10-25 10:50:00,139.81,139.98,139.74,139.93,25561.0,124.8204,124.9722,124.7579,124.9275,25561.0
2017-10-25 11:00:00,139.97,139.98,139.68,139.77,52313.0,124.9632,124.9722,124.7043,124.7847,52313.0
2017-10-25 11:10:00,139.77,139.93,139.7,139.72,45674.0,124.7847,124.9275,124.7222,124.74,45674.0
2017-10-25 11:20:00,139.72,139.97,139.69,139.93,29911.0,124.74,124.9632,124.7133,124.9275,29911.0
2017-10-25 11:30:00,139.92,139.98,139.89,139.95,21310.0,124.9186,124.9722,124.8918,124.9454,21310.0
2017-10-25 11:40:00,139.92,139.95,139.76,139.87,78610.0,124.9186,124.9454,124.7758,124.874,78610.0
2017-10-25 11:50:00,139.86,139.87,139.56,139.73,30975.0,124.865,124.874,124.5972,124.749,30975.0
2017-10-25 12:00:00,139.72,139.94,139.66,139.9,18779.0,124.74,124.9365,124.6865,124.9007,18779.0
2017-10-25 12:10:00,139.92,139.92,139.64,139.66,22643.0,124.9186,124.9186,124.6686,124.6865,22643.0
2017-10-25 12:20:00,139.66,139.71,139.55,139.58,26229.0,124.6865,124.7311,124.5883,124.6151,26229.0
2017-10-25 12:30:00,139.58,139.74,139.5,139.6,22850.0,124.6151,124.7579,124.5436,124.6329,22850.0
2017-10-25 12:40:00,139.62,139.89,139.6,139.79,33471.0,124.6508,124.8918,124.6329,124.8025,33471.0
2017-10-25 12:50:00,139.79,139.96,139.79,139.92,23618.0,124.8025,124.9543,124.8025,124.9186,23618.0
2017-10-25 13:00:00,139.94,139.94,139.84,139.93,28190.0,124.9365,124.9365,124.8472,124.9275,28190.0
2017-10-25 13:10:00,139.91,140.19,139.87,140.11,51547.0,124.9097,125.1596,124.874,125.0882,51547.0
2017-10-25 13:20:00,140.09,140.17,140.03,140.14,42147.0,125.0704,125.1418,125.0168,125.115,42147.0
2017-10-25 13:30:00,140.14,140.4,140.14,140.38,50759.0,125.115,125.3471,125.115,125.3293,50759.0
2017-10-25 13:40:00,140.38,140.6,140.38,140.56,54710.0,125.3293,125.5257,125.3293,125.49,54710.0
2017-10-25 13:50:00,140.56,140.75,140.56,140.72,47658.0,125.49,125.6596,125.49,125.6328,47658.0
2017-10-25 14:00:00,140.72,140.89,140.72,140.83,60293.0,125.6328,125.7846,125.6328,125.731,60293.0
2017-10-25 14:10:00,140.84,140.86,140.79,140.82,47641.0,125.74,125.7578,125.6953,125.7221,47641.0
2017-10-25 14:20:00,140.83,140.96,140.8,140.94,38682.0,125.731,125.8471,125.7042,125.8292,38682.0
2017-10-25 14:30:00,140.95,140.98,140.52,140.64,56638.0,125.8382,125.865,125.4543,125.5614,56638.0
2017-10-25 14:40:00,140.62,140.89,140.59,140.85,39209.0,125.5435,125.7846,125.5168,125.7489,39209.0
2017-10-25 14:50:00,140.84,140.89,140.75,140.83,41754.0,125.74,125.7846,125.6596,125.731,41754.0
2017-10-25 15:00:00,140.83,140.99,140.78,140.98,41818.0,125.731,125.8739,125.6864,125.865,41818.0
2017-10-25 15:10:00,140.98,141.02,140.76,140.81,66199.0,125.865,125.9007,125.6685,125.7132,66199.0
2017-10-25 15:20:00,140.81,141.01,140.8,140.96,55667.0,125.7132,125.8917,125.7042,125.8471,55667.0
2017-10-25 15:30:00,140.97,141.11,140.96,140.98,71973.0,125.856,125.981,125.8471,125.865,71973.0
2017-10-25 15:40:00,140.98,140.99,140.9,140.92,83574.0,125.865,125.8739,125.7935,125.8114,83574.0
2017-10-25 15:50:00,140.92,141.24,140.88,141.16,192810.0,125.8114,126.0971,125.7757,126.0257,192810.0
2017-10-26 09:30:00,141.58,142.08,141.34,142.08,100461.0,126.4006,126.847,126.1864,126.847,100461.0
2017-10-26 09:40:00,142.06,142.21,141.9,142.16,97649.0,126.8292,126.9631,126.6863,126.9184,97649.0
2017-10-26 09:50:00,142.15,142.39,141.99,142.39,63676.0,126.9095,127.1238,126.7667,127.1238,63676.0
2017-10-26 10:00:00,142.39,142.4,142.16,142.24,48723.0,127.1238,127.1327,126.9184,126.9899,48723.0
2017-10-26 10:10:00,142.23,142.23,141.88,141.88,39483.0,126.9809,126.9809,126.6685,126.6685,39483.0
2017-10-26 10:20:00,141.9,142.32,141.9,142.3,32321.0,126.6863,127.0613,126.6863,127.0434,32321.0
2017-10-26 10:30:00,142.32,142.43,142.2,142.43,31191.0,127.0613,127.1595,126.9541,127.1595,31191.0
2017-10-26 10:40:00,142.42,142.9,142.42,142.71,67748.0,127.1506,127.5791,127.1506,127.4095,67748.0
2017-10-26 10:50:00,142.7,142.8,142.62,142.72,26042.0,127.4005,127.4898,127.3291,127.4184,26042.0
2017-10-26 11:00:00,142.7,142.91,142.68,142.74,34317.0,127.4005,127.588,127.3827,127.4363,34317.0
2017-10-26 11:10:00,142.75,142.75,142.32,142.38,29407.0,127.4452,127.4452,127.0613,127.1149,29407.0
2017-10-26 11:20:00,142.4,142.55,142.27,142.3,32532.0,127.1327,127.2666,127.0166,127.0434,32532.0
2017-10-26 11:30:00,142.29,142.4,142.25,142.25,21000.0,127.0345,127.1327,126.9988,126.9988,21000.0
2017-10-26 11:40:00,142.25,142.31,142.2,142.2,21355.0,126.9988,127.0524,126.9541,126.9541,21355.0
2017-10-26 11:50:00,142.2,142.3,142.2,142.25,24135.0,126.9541,127.0434,126.9541,126.9988,24135.0
2017-10-26 12:00:00,142.25,142.38,142.25,142.36,17479.0,126.9988,127.1149,126.9988,127.097,17479.0
2017-10-26 12:10:00,142.38,142.46,142.35,142.46,13929.0,127.1149,127.1863,127.0881,127.1863,13929.0
2017-10-26 12:20:00,142.47,142.48,142.42,142.47,27812.0,127.1952,127.2041,127.1506,127.1952,27812.0
2017-10-26 12:30:00,142.47,142.53,142.22,142.33,59726.0,127.1952,127.2488,126.972,127.0702,59726.0
2017-10-26 12:40:00,142.34,142.34,142.12,142.26,23397.0,127.0791,127.0791,126.8827,127.0077,23397.0
2017-10-26 12:50:00,142.27,142.28,142.13,142.25,31395.0,127.0166,127.0256,126.8917,126.9988,31395.0
2017-10-26 13:00:00,142.22,142.33,142.19,142.31,24869.0,126.972,127.0702,126.9452,127.0524,24869.0
2017-10-26 13:10:00,142.33,142.49,142.27,142.45,23483.0,127.0702,127.2131,127.0166,127.1773,23483.0
2017-10-26 13:20:00,142.48,142.48,142.38,142.42,20005.0,127.2041,127.2041,127.1149,127.1506,20005.0
2017-10-26 13:30:00,142.4,142.41,142.23,142.23,24432.0,127.1327,127.1416,126.9809,126.9809,24432.0
2017-10-26 13:40:00,142.24,142.29,142.14,142.14,17332.0,126.9899,127.0345,126.9006,126.9006,17332.0
2017-10-26 13:50:00,142.13,142.4,142.13,142.35,34720.0,126.8917,127.1327,126.8917,127.0881,34720.0
2017-10-26 14:00:00,142.37,142.39,142.19,142.2,22745.0,127.1059,127.1238,126.9452,126.9541,22745.0
2017-10-26 14:10:00,142.19,142.27,142.12,142.24,41210.0,126.9452,127.0166,126.8827,126.9899,41210.0
2017-10-26 14:20:00,142.24,142.38,142.2,142.38,27734.0,126.9899,127.1149,126.9541,127.1149,27734.0
2017-10-26 14:30:00,142.38,142.38,142.26,142.28,28458.0,127.1149,127.1149,127.0077,127.0256,28458.0
2017-10-26 14:40:00,142.3,142.31,142.16,142.24,39541.0,127.0434,127.0524,126.9184,126.9899,39541.0
2017-10-26 14:50:00,142.24,142.3,142.18,142.28,45620.0,126.9899,127.0434,126.9363,127.0256,45620.0
2017-10-26 15:00:00,142.29,142.33,142.2,142.21,34352.0,127.0345,127.0702,126.9541,126.9631,34352.0
2017-10-26 15:10:00,142.22,142.32,142.21,142.23,51768.0,126.972,127.0613,126.9631,126.9809,51768.0
2017-10-26 15:20:00,142.23,142.34,142.23,142.29,34852.0,126.9809,127.0791,126.9809,127.0345,34852.0
2017-10-26 15:30:00,142.29,142.46,142.29,142.31,46651.0,127.0345,127.1863,127.0345,127.0524,46651.0
2017-10-26 15:40:00,142.31,142.32,142.19,142.2,63808.0,127.0524,127.0613,126.9452,126.9541,63808.0
2017-10-26 15:50:00,142.19,142.19,141.94,141.96,156248.0,126.9452,126.9452,126.722,126.7399,156248.0
2017-10-27 09:30:00,142.64,142.88,141.99,142.41,79029.0,127.347,127.5612,126.7667,127.1416,79029.0
2017-10-27 09:40:00,142.41,143.31,142.41,143.31,76357.0,127.1416,127.9451,127.1416,127.9451,76357.0
2017-10-27 09:50:00,143.31,143.61,142.97,143.01,79309.0,127.9451,128.213,127.6416,127.6773,79309.0
2017-10-27 10:00:00,143.03,143.55,142.88,143.55,76410.0,127.6952,128.1594,127.5612,128.1594,76410.0
2017-10-27 10:10:00,143.55,143.55,143.12,143.14,68394.0,128.1594,128.1594,127.7755,127.7934,68394.0
2017-10-27 10:20:00,143.15,143.25,142.99,143.08,36931.0,127.8023,127.8916,127.6594,127.7398,36931.0
2017-10-27 10:30:00,143.06,143.2,142.88,142.96,75952.0,127.7219,127.8469,127.5612,127.6327,75952.0
2017-10-27 10:40:00,143.01,143.06,142.66,142.77,27065.0,127.6773,127.7219,127.3648,127.463,27065.0
2017-10-27 10:50:00,142.74,142.93,142.7,142.81,31837.0,127.4363,127.6059,127.4005,127.4987,31837.0
2017-10-27 11:00:00,142.83,143.03,142.83,142.91,43144.0,127.5166,127.6952,127.5166,127.588,43144.0
2017-10-27 11:10:00,142.9,142.96,142.83,142.89,13004.0,127.5791,127.6327,127.5166,127.5702,13004.0
2017-10-27 11:20:00,142.89,143.02,142.89,142.92,25747.0,127.5702,127.6862,127.5702,127.597,25747.0
2017-10-27 11:30:00,142.96,143.03,142.91,142.95,28109.0,127.6327,127.6952,127.588,127.6237,28109.0
2017-10-27 11:40:00,142.97,143.02,142.92,142.99,34040.0,127.6416,127.6862,127.597,127.6594,34040.0
2017-10-27 11:50:00,143.0,143.01,142.81,142.92,58015.0,127.6684,127.6773,127.4987,127.597,58015.0
2017-10-27 12:00:00,142.91,143.01,142.91,142.98,22362.0,127.588,127.6773,127.588,127.6505,22362.0
2017-10-27 12:10:00,142.99,143.0,142.92,142.92,16997.0,127.6594,127.6684,127.597,127.597,16997.0
2017-10-27 12:20:00,142.93,142.98,142.85,142.92,29341.0,127.6059,127.6505,127.5345,127.597,29341.0
2017-10-27 12:30:00,142.88,142.96,142.88,142.93,16305.0,127.5612,127.6327,127.5612,127.6059,16305.0
2017-10-27 12:40:00,142.94,142.98,142.88,142.9,17972.0,127.6148,127.6505,127.5612,127.5791,17972.0
2017-10-27 12:50:00,142.9,142.95,142.88,142.94,13890.0,127.5791,127.6237,127.5612,127.6148,13890.0
2017-10-27 13:00:00,142.92,142.96,142.9,142.95,12625.0,127.597,127.6327,127.5791,127.6237,12625.0
2017-10-27 13:10:00,142.95,143.11,142.87,143.1,26510.0,127.6237,127.7666,127.5523,127.7577,26510.0
2017-10-27 13:20:00,143.07,143.3,143.04,143.3,33353.0,127.7309,127.9362,127.7041,127.9362,33353.0
2017-10-27 13:30:00,143.31,143.54,143.29,143.37,43200.0,127.9451,128.1505,127.9273,127.9987,43200.0
2017-10-27 13:40:00,143.37,143.41,143.17,143.18,24653.0,127.9987,128.0344,127.8202,127.8291,24653.0
2017-10-27 13:50:00,143.17,143.24,143.1,143.22,40324.0,127.8202,127.8826,127.7577,127.8648,40324.0
2017-10-27 14:00:00,143.2,143.2,143.01,143.01,29382.0,127.8469,127.8469,127.6773,127.6773,29382.0
2017-10-27 14:10:00,143.03,143.17,143.0,143.15,90238.0,127.6952,127.8202,127.6684,127.8023,90238.0
2017-10-27 14:20:00,143.16,143.25,143.14,143.15,38561.0,127.8112,127.8916,127.7934,127.8023,38561.0
2017-10-27 14:30:00,143.14,143.25,143.14,143.23,43245.0,127.7934,127.8916,127.7934,127.8737,43245.0
2017-10-27 14:40:00,143.23,143.26,143.14,143.19,36600.0,127.8737,127.9005,127.7934,127.838,36600.0
2017-10-27 14:50:00,143.18,143.37,143.06,143.15,34366.0,127.8291,127.9987,127.7219,127.8023,34366.0
2017-10-27 15:00:00,143.15,143.2,143.11,143.19,54439.0,127.8023,127.8469,127.7666,127.838,54439.0
2017-10-27 15:10:00,143.17,143.2,143.09,143.1,45319.0,127.8202,127.8469,127.7487,127.7577,45319.0
2017-10-27 15:20:00,143.1,143.2,143.06,143.15,52419.0,127.7577,127.8469,127.7219,127.8023,52419.0
2017-10-27 15:30:00,143.15,143.15,142.93,142.93,75982.0,127.8023,127.8023,127.6059,127.6059,75982.0
2017-10-27 15:40:00,142.94,143.02,142.88,143.02,100715.0,127.6148,127.6862,127.5612,127.6862,100715.0
2017-10-27 15:50:00,143.02,143.3,143.01,143.28,226382.0,127.6862,127.9362,127.6773,127.9184,226382.0
2017-10-30 09:30:00,143.39,143.78,143.31,143.45,88220.0,128.0166,128.3648,127.9451,128.0701,88220.0
2017-10-30 09:40:00,143.46,143.47,142.54,142.78,42468.0,128.0791,128.088,127.2577,127.472,42468.0
2017-10-30 09:50:00,142.84,143.19,142.7,143.19,30452.0,127.5255,127.838,127.4005,127.838,30452.0
2017-10-30 10:00:00,143.2,143.53,143.13,143.14,67382.0,127.8469,128.1416,127.7844,127.7934,67382.0
2017-10-30 10:10:00,143.12,143.2,143.02,143.06,32554.0,127.7755,127.8469,127.6862,127.7219,32554.0
2017-10-30 10:20:00,143.05,143.06,142.82,142.98,32315.0,127.713,127.7219,127.5077,127.6505,32315.0
2017-10-30 10:30:00,142.99,143.01,142.8,142.8,43644.0,127.6594,127.6773,127.4898,127.4898,43644.0
2017-10-30 10:40:00,142.79,142.81,142.57,142.59,53228.0,127.4809,127.4987,127.2845,127.3023,53228.0
2017-10-30 10:50:00,142.59,142.61,142.44,142.53,50063.0,127.3023,127.3202,127.1684,127.2488,50063.0
2017-10-30 11:00:00,142.52,142.56,142.4,142.42,73693.0,127.2398,127.2756,127.1327,127.1506,73693.0
2017-10-30 11:10:00,142.44,142.55,142.4,142.42,36085.0,127.1684,127.2666,127.1327,127.1506,36085.0
2017-10-30 11:20:00,142.42,142.55,142.35,142.38,30314.0,127.1506,127.2666,127.0881,127.1149,30314.0
2017-10-30 11:30:00,142.39,142.5,142.22,142.26,46660.0,127.1238,127.222,126.972,127.0077,46660.0
2017-10-30 11:40:00,142.25,142.54,142.22,142.43,28589.0,126.9988,127.2577,126.972,127.1595,28589.0
2017-10-30 11:50:00,142.39,142.51,142.38,142.45,22621.0,127.1238,127.2309,127.1149,127.1773,22621.0
2017-10-30 12:00:00,142.45,142.46,142.27,142.31,25167.0,127.1773,127.1863,127.0166,127.0524,25167.0
2017-10-30 12:10:00,142.3,142.48,142.29,142.34,34119.0,127.0434,127.2041,127.0345,127.0791,34119.0
2017-10-30 12:20:00,142.34,142.37,142.13,142.32,53406.0,127.0791,127.1059,126.8917,127.0613,53406.0
2017-10-30 12:30:00,142.35,142.63,142.33,142.61,15003.0,127.0881,127.338,127.0702,127.3202,15003.0
2017-10-30 12:40:00,142.6,142.68,142.59,142.67,23473.0,127.3113,127.3827,127.3023,127.3738,23473.0
2017-10-30 12:50:00,142.68,142.87,142.68,142.87,20996.0,127.3827,127.5523,127.3827,127.5523,20996.0
2017-10-30 13:00:00,142.87,143.1,142.87,143.08,25896.0,127.5523,127.7577,127.5523,127.7398,25896.0
2017-10-30 13:10:00,143.11,143.21,143.07,143.19,43672.0,127.7666,127.8559,127.7309,127.838,43672.0
2017-10-30 13:20:00,143.19,143.2,143.04,143.05,24349.0,127.838,127.8469,127.7041,127.713,24349.0
2017-10-30 13:30:00,143.03,143.2,143.02,143.16,51900.0,127.6952,127.8469,127.6862,127.8112,51900.0
2017-10-30 13:40:00,143.14,143.17,143.06,143.17,25045.0,127.7934,127.8202,127.7219,127.8202,25045.0
2017-10-30 13:50:00,143.15,143.17,142.99,143.03,19671.0,127.8023,127.8202,127.6594,127.6952,19671.0
2017-10-30 14:00:00,143.02,143.06,142.92,142.97,39616.0,127.6862,127.7219,127.597,127.6416,39616.0
2017-10-30 14:10:00,142.98,143.09,142.98,143.06,17915.0,127.6505,127.7487,127.6505,127.7219,17915.0
2017-10-30 14:20:00,143.05,143.17,143.02,143.09,29948.0,127.713,127.8202,127.6862,127.7487,29948.0
2017-10-30 14:30:00,143.1,143.11,142.88,143.09,32825.0,127.7577,127.7666,127.5612,127.7487,32825.0
2017-10-30 14:40:00,143.08,143.27,143.08,143.24,29019.0,127.7398,127.9094,127.7398,127.8826,29019.0
2017-10-30 14:50:00,143.25,143.3,143.23,143.26,28969.0,127.8916,127.9362,127.8737,127.9005,28969.0
2017-10-30 15:00:00,143.26,143.26,143.11,143.18,45033.0,127.9005,127.9005,127.7666,127.8291,45033.0
2017-10-30 15:10:00,143.18,143.28,143.18,143.21,33448.0,127.8291,127.9184,127.8291,127.8559,33448.0
2017-10-30 15:20:00,143.21,143.29,143.17,143.21,64062.0,127.8559,127.9273,127.8202,127.8559,64062.0
2017-10-30 15:30:00,143.21,143.31,143.2,143.31,46334.0,127.8559,127.9451,127.8469,127.9451,46334.0
2017-10-30 15:40:00,143.3,143.35,143.26,143.35,79295.0,127.9362,127.9809,127.9005,127.9809,79295.0
2017-10-30 15:50:00,143.35,143.44,143.27,143.27,194870.0,127.9809,128.0612,127.9094,127.9094,194870.0
2017-10-31 09:30:00,143.18,143.29,142.42,142.95,77674.0,127.8291,127.9273,127.1506,127.6237,77674.0
2017-10-31 09:40:00,143.02,143.26,142.82,143.0,25216.0,127.6862,127.9005,127.5077,127.6684,25216.0
2017-10-31 09:50:00,142.97,143.2,142.64,142.83,32282.0,127.6416,127.8469,127.347,127.5166,32282.0
2017-10-31 10:00:00,142.84,142.84,142.52,142.73,37199.0,127.5255,127.5255,127.2398,127.4273,37199.0
2017-10-31 10:10:00,142.73,142.92,142.67,142.84,32073.0,127.4273,127.597,127.3738,127.5255,32073.0
2017-10-31 10:20:00,142.82,142.83,142.57,142.58,31391.0,127.5077,127.5166,127.2845,127.2934,31391.0
2017-10-31 10:30:00,142.58,142.81,142.53,142.76,36216.0,127.2934,127.4987,127.2488,127.4541,36216.0
2017-10-31 10:40:00,142.76,142.76,142.51,142.52,48281.0,127.4541,127.4541,127.2309,127.2398,48281.0
2017-10-31 10:50:00,142.53,142.62,142.49,142.5,35235.0,127.2488,127.3291,127.2131,127.222,35235.0
2017-10-31 11:00:00,142.49,142.87,142.48,142.81,31140.0,127.2131,127.5523,127.2041,127.4987,31140.0
2017-10-31 11:10:00,142.81,142.81,142.61,142.68,21522.0,127.4987,127.4987,127.3202,127.3827,21522.0
2017-10-31 11:20:00,142.72,142.83,142.61,142.74,39419.0,127.4184,127.5166,127.3202,127.4363,39419.0
2017-10-31 11:30:00,142.75,142.97,142.75,142.79,37369.0,127.4452,127.6416,127.4452,127.4809,37369.0
2017-10-31 11:40:00,142.81,142.85,142.54,142.55,23190.0,127.4987,127.5345,127.2577,127.2666,23190.0
2017-10-31 11:50:00,142.57,142.78,142.56,142.77,30124.0,127.2845,127.472,127.2756,127.463,30124.0
2017-10-31 12:00:00,142.75,142.81,142.66,142.66,25884.0,127.4452,127.4987,127.3648,127.3648,25884.0
2017-10-31 12:10:00,142.65,142.99,142.64,142.99,18535.0,127.3559,127.6594,127.347,127.6594,18535.0
2017-10-31 12:20:00,142.99,143.09,142.73,142.73,42515.0,127.6594,127.7487,127.4273,127.4273,42515.0
2017-10-31 12:30:00,142.75,142.86,142.74,142.85,24627.0,127.4452,127.5434,127.4363,127.5345,24627.0
2017-10-31 12:40:00,142.83,142.93,142.8,142.84,17739.0,127.5166,127.6059,127.4898,127.5255,17739.0
2017-10-31 12:50:00,142.85,142.88,142.8,142.85,30588.0,127.5345,127.5612,127.4898,127.5345,30588.0
2017-10-31 13:00:00,142.84,142.93,142.84,142.88,15383.0,127.5255,127.6059,127.5255,127.5612,15383.0
2017-10-31 13:10:00,142.88,142.89,142.75,142.77,27752.0,127.5612,127.5702,127.4452,127.463,27752.0
2017-10-31 13:20:00,142.78,142.78,142.7,142.7,20403.0,127.472,127.472,127.4005,127.4005,20403.0
2017-10-31 13:30:00,142.7,142.84,142.69,142.82,18732.0,127.4005,127.5255,127.3916,127.5077,18732.0
2017-10-31 13:40:00,142.81,142.84,142.7,142.71,52559.0,127.4987,127.5255,127.4005,127.4095,52559.0
2017-10-31 13:50:00,142.71,142.72,142.49,142.52,25796.0,127.4095,127.4184,127.2131,127.2398,25796.0
2017-10-31 14:00:00,142.53,142.59,142.5,142.52,26008.0,127.2488,127.3023,127.222,127.2398,26008.0
2017-10-31 14:10:00,142.52,142.61,142.5,142.57,26323.0,127.2398,127.3202,127.222,127.2845,26323.0
2017-10-31 14:20:00,142.57,142.65,142.55,142.65,17649.0,127.2845,127.3559,127.2666,127.3559,17649.0
2017-10-31 14:30:00,142.65,142.65,142.44,142.44,27596.0,127.3559,127.3559,127.1684,127.1684,27596.0
2017-10-31 14:40:00,142.43,142.47,142.35,142.36,30658.0,127.1595,127.1952,127.0881,127.097,30658.0
2017-10-31 14:50:00,142.35,142.43,142.3,142.43,27233.0,127.0881,127.1595,127.0434,127.1595,27233.0
2017-10-31 15:00:00,142.42,142.56,142.33,142.34,40980.0,127.1506,127.2756,127.0702,127.0791,40980.0
2017-10-31 15:10:00,142.33,142.43,142.29,142.3,31076.0,127.0702,127.1595,127.0345,127.0434,31076.0
2017-10-31 15:20:00,142.3,142.54,142.29,142.47,59584.0,127.0434,127.2577,127.0345,127.1952,59584.0
2017-10-31 15:30:00,142.47,142.55,142.45,142.46,110757.0,127.1952,127.2666,127.1773,127.1863,110757.0
2017-10-31 15:40:00,142.45,142.45,142.15,142.22,80581.0,127.1773,127.1773,126.9095,126.972,80581.0
2017-10-31 15:50:00,142.21,142.5,142.19,142.38,229209.0,126.9631,127.222,126.9452,127.1149,229209.0
2017-11-01 09:30:00,142.26,143.0,142.18,142.44,121711.0,127.0077,127.6684,126.9363,127.1684,121711.0
2017-11-01 09:40:00,142.47,142.48,141.55,141.75,62047.0,127.1952,127.2041,126.3738,126.5524,62047.0
2017-11-01 09:50:00,141.75,142.05,141.73,141.96,113048.0,126.5524,126.8202,126.5345,126.7399,113048.0
2017-11-01 10:00:00,141.96,142.01,141.71,141.85,91562.0,126.7399,126.7845,126.5167,126.6417,91562.0
2017-11-01 10:10:00,141.81,141.93,141.47,141.54,35808.0,126.606,126.7131,126.3024,126.3649,35808.0
2017-11-01 10:20:00,141.6,142.18,141.6,142.18,69152.0,126.4185,126.9363,126.4185,126.9363,69152.0
2017-11-01 10:30:00,142.18,142.3,141.92,142.22,74799.0,126.9363,127.0434,126.7042,126.972,74799.0
2017-11-01 10:40:00,142.22,142.36,141.85,141.87,45160.0,126.972,127.097,126.6417,126.6595,45160.0
2017-11-01 10:50:00,141.88,142.22,141.88,142.19,19397.0,126.6685,126.972,126.6685,126.9452,19397.0
2017-11-01 11:00:00,142.16,142.3,142.11,142.27,27858.0,126.9184,127.0434,126.8738,127.0166,27858.0
2017-11-01 11:10:00,142.28,142.3,142.17,142.27,33094.0,127.0256,127.0434,126.9274,127.0166,33094.0
2017-11-01 11:20:00,142.3,142.3,142.07,142.17,36025.0,127.0434,127.0434,126.8381,126.9274,36025.0
2017-11-01 11:30:00,142.17,142.33,142.13,142.3,49655.0,126.9274,127.0702,126.8917,127.0434,49655.0
2017-11-01 11:40:00,142.3,142.44,142.29,142.34,41127.0,127.0434,127.1684,127.0345,127.0791,41127.0
2017-11-01 11:50:00,142.32,142.33,142.21,142.27,14279.0,127.0613,127.0702,126.9631,127.0166,14279.0
2017-11-01 12:00:00,142.28,142.64,142.25,142.64,24674.0,127.0256,127.347,126.9988,127.347,24674.0
2017-11-01 12:10:00,142.64,142.72,142.61,142.72,25417.0,127.347,127.4184,127.3202,127.4184,25417.0
2017-11-01 12:20:00,142.71,142.88,142.68,142.88,14868.0,127.4095,127.5612,127.3827,127.5612,14868.0
2017-11-01 12:30:00,142.83,142.83,142.65,142.69,16715.0,127.5166,127.5166,127.3559,127.3916,16715.0
2017-11-01 12:40:00,142.69,142.73,142.57,142.63,24258.0,127.3916,127.4273,127.2845,127.338,24258.0
2017-11-01 12:50:00,142.62,142.76,142.61,142.76,18232.0,127.3291,127.4541,127.3202,127.4541,18232.0
2017-11-01 13:00:00,142.77,142.78,142.42,142.43,23915.0,127.463,127.472,127.1506,127.1595,23915.0
2017-11-01 13:10:00,142.45,142.53,142.33,142.34,12836.0,127.1773,127.2488,127.0702,127.0791,12836.0
2017-11-01 13:20:00,142.32,142.58,142.28,142.45,16878.0,127.0613,127.2934,127.0256,127.1773,16878.0
2017-11-01 13:30:00,142.46,142.55,142.4,142.52,12582.0,127.1863,127.2666,127.1327,127.2398,12582.0
2017-11-01 13:40:00,142.52,142.52,142.28,142.3,19059.0,127.2398,127.2398,127.0256,127.0434,19059.0
2017-11-01 13:50:00,142.3,142.51,142.3,142.49,34905.0,127.0434,127.2309,127.0434,127.2131,34905.0
2017-11-01 14:00:00,142.46,142.72,142.44,142.49,32611.0,127.1863,127.4184,127.1684,127.2131,32611.0
2017-11-01 14:10:00,142.54,142.61,142.46,142.51,17634.0,127.2577,127.3202,127.1863,127.2309,17634.0
2017-11-01 14:20:00,142.53,142.54,142.18,142.26,32404.0,127.2488,127.2577,126.9363,127.0077,32404.0
2017-11-01 14:30:00,142.27,142.47,142.26,142.4,23320.0,127.0166,127.1952,127.0077,127.1327,23320.0
2017-11-01 14:40:00,142.41,142.6,142.38,142.56,17612.0,127.1416,127.3113,127.1149,127.2756,17612.0
2017-11-01 14:50:00,142.55,142.66,142.5,142.57,25374.0,127.2666,127.3648,127.222,127.2845,25374.0
2017-11-01 15:00:00,142.57,142.69,142.54,142.64,32067.0,127.2845,127.3916,127.2577,127.347,32067.0
2017-11-01 15:10:00,142.63,142.73,142.6,142.62,22523.0,127.338,127.4273,127.3113,127.3291,22523.0
2017-11-01 15:20:00,142.61,142.96,142.57,142.96,51813.0,127.3202,127.6327,127.2845,127.6327,51813.0
2017-11-01 15:30:00,142.96,143.19,142.96,143.17,115478.0,127.6327,127.838,127.6327,127.8202,115478.0
2017-11-01 15:40:00,143.17,143.17,142.79,142.83,76741.0,127.8202,127.8202,127.4809,127.5166,76741.0
2017-11-01 15:50:00,142.84,143.0,142.84,142.95,97791.0,127.5255,127.6684,127.5255,127.6237,97791.0
2017-11-02 09:30:00,142.5,143.2,142.23,143.16,43494.0,127.222,127.8469,126.9809,127.8112,43494.0
2017-11-02 09:40:00,143.2,143.28,142.81,142.93,22582.0,127.8469,127.9184,127.4987,127.6059,22582.0
2017-11-02 09:50:00,142.92,142.92,142.47,142.47,23357.0,127.597,127.597,127.1952,127.1952,23357.0
2017-11-02 10:00:00,142.53,142.61,142.12,142.14,30381.0,127.2488,127.3202,126.8827,126.9006,30381.0
2017-11-02 10:10:00,142.17,142.37,141.93,142.32,22481.0,126.9274,127.1059,126.7131,127.0613,22481.0
2017-11-02 10:20:00,142.3,142.63,142.16,142.56,12776.0,127.0434,127.338,126.9184,127.2756,12776.0
2017-11-02 10:30:00,142.61,142.87,142.57,142.74,25404.0,127.3202,127.5523,127.2845,127.4363,25404.0
2017-11-02 10:40:00,142.72,142.8,142.65,142.68,18738.0,127.4184,127.4898,127.3559,127.3827,18738.0
2017-11-02 10:50:00,142.73,142.86,142.65,142.71,13067.0,127.4273,127.5434,127.3559,127.4095,13067.0
2017-11-02 11:00:00,142.72,142.84,142.55,142.63,30807.0,127.4184,127.5255,127.2666,127.338,30807.0
2017-11-02 11:10:00,142.65,142.8,142.48,142.66,27511.0,127.3559,127.4898,127.2041,127.3648,27511.0
2017-11-02 11:20:00,142.67,142.79,142.6,142.72,25844.0,127.3738,127.4809,127.3113,127.4184,25844.0
2017-11-02 11:30:00,142.73,142.74,142.47,142.61,19097.0,127.4273,127.4363,127.1952,127.3202,19097.0
2017-11-02 11:40:00,142.62,142.7,142.57,142.7,19517.0,127.3291,127.4005,127.2845,127.4005,19517.0
2017-11-02 11:50:00,142.71,142.78,142.64,142.78,21435.0,127.4095,127.472,127.347,127.472,21435.0
2017-11-02 12:00:00,142.79,142.99,142.78,142.92,14252.0,127.4809,127.6594,127.472,127.597,14252.0
2017-11-02 12:10:00,142.9,142.98,142.81,142.85,15681.0,127.5791,127.6505,127.4987,127.5345,15681.0
2017-11-02 12:20:00,142.87,143.31,142.83,143.16,34631.0,127.5523,127.9451,127.5166,127.8112,34631.0
2017-11-02 12:30:00,143.11,143.35,143.03,143.19,10823.0,127.7666,127.9809,127.6952,127.838,10823.0
2017-11-02 12:40:00,143.19,143.24,143.07,143.2,8160.0,127.838,127.8826,127.7309,127.8469,8160.0
2017-11-02 12:50:00,143.2,143.35,143.16,143.28,10001.0,127.8469,127.9809,127.8112,127.9184,10001.0
2017-11-02 13:00:00,143.31,143.55,143.31,143.5,27277.0,127.9451,128.1594,127.9451,128.1148,27277.0
2017-11-02 13:10:00,143.52,143.56,143.32,143.32,16196.0,128.1326,128.1683,127.9541,127.9541,16196.0
2017-11-02 13:20:00,143.32,143.59,143.2,143.59,39680.0,127.9541,128.1951,127.8469,128.1951,39680.0
2017-11-02 13:30:00,143.55,143.78,143.43,143.44,30504.0,128.1594,128.3648,128.0523,128.0612,30504.0
2017-11-02 13:40:00,143.43,143.59,143.43,143.57,10869.0,128.0523,128.1951,128.0523,128.1773,10869.0
2017-11-02 13:50:00,143.56,143.69,143.52,143.66,51960.0,128.1683,128.2844,128.1326,128.2576,51960.0
2017-11-02 14:00:00,143.64,143.66,143.5,143.61,17420.0,128.2398,128.2576,128.1148,128.213,17420.0
2017-11-02 14:10:00,143.62,143.63,143.38,143.44,17282.0,128.2219,128.2308,128.0076,128.0612,17282.0
2017-11-02 14:20:00,143.46,143.52,143.35,143.52,14007.0,128.0791,128.1326,127.9809,128.1326,14007.0
2017-11-02 14:30:00,143.52,143.57,143.46,143.5,14829.0,128.1326,128.1773,128.0791,128.1148,14829.0
2017-11-02 14:40:00,143.51,143.51,143.19,143.22,23950.0,128.1237,128.1237,127.838,127.8648,23950.0
2017-11-02 14:50:00,143.23,143.31,143.21,143.21,14067.0,127.8737,127.9451,127.8559,127.8559,14067.0
2017-11-02 15:00:00,143.2,143.2,143.02,143.02,31746.0,127.8469,127.8469,127.6862,127.6862,31746.0
2017-11-02 15:10:00,143.04,143.33,143.04,143.28,44718.0,127.7041,127.963,127.7041,127.9184,44718.0
2017-11-02 15:20:00,143.29,143.47,143.29,143.42,34689.0,127.9273,128.088,127.9273,128.0433,34689.0
2017-11-02 15:30:00,143.4,143.61,143.39,143.55,30604.0,128.0255,128.213,128.0166,128.1594,30604.0
2017-11-02 15:40:00,143.55,143.67,143.49,143.55,42775.0,128.1594,128.2665,128.1058,128.1594,42775.0
2017-11-02 15:50:00,143.59,143.59,143.43,143.45,97777.0,128.1951,128.1951,128.0523,128.0701,97777.0
2017-11-03 09:30:00,143.52,143.75,143.18,143.54,43799.0,128.1326,128.338,127.8291,128.1505,43799.0
2017-11-03 09:40:00,143.51,143.52,143.1,143.2,12792.0,128.1237,128.1326,127.7577,127.8469,12792.0
2017-11-03 09:50:00,143.22,143.42,143.15,143.19,10217.0,127.8648,128.0433,127.8023,127.838,10217.0
2017-11-03 10:00:00,143.18,143.47,143.15,143.36,8421.0,127.8291,128.088,127.8023,127.9898,8421.0
2017-11-03 10:10:00,143.43,143.7,143.32,143.52,27495.0,128.0523,128.2933,127.9541,128.1326,27495.0
2017-11-03 10:20:00,143.5,143.68,143.5,143.68,21545.0,128.1148,128.2755,128.1148,128.2755,21545.0
2017-11-03 10:30:00,143.73,143.9,143.69,143.89,19523.0,128.3201,128.4719,128.2844,128.463,19523.0
2017-11-03 10:40:00,143.91,143.95,143.45,143.45,42934.0,128.4808,128.5165,128.0701,128.0701,42934.0
2017-11-03 10:50:00,143.45,143.75,143.35,143.74,12944.0,128.0701,128.338,127.9809,128.329,12944.0
2017-11-03 11:00:00,143.79,143.83,143.66,143.83,13326.0,128.3737,128.4094,128.2576,128.4094,13326.0
2017-11-03 11:10:00,143.82,143.88,143.65,143.75,11430.0,128.4005,128.454,128.2487,128.338,11430.0
2017-11-03 11:20:00,143.78,143.86,143.67,143.73,8913.0,128.3648,128.4362,128.2665,128.3201,8913.0
2017-11-03 11:30:00,143.73,143.92,143.72,143.92,18555.0,128.3201,128.4897,128.3112,128.4897,18555.0
2017-11-03 11:40:00,143.92,143.97,143.84,143.95,17135.0,128.4897,128.5344,128.4183,128.5165,17135.0
2017-11-03 11:50:00,143.97,143.99,143.92,143.94,17516.0,128.5344,128.5522,128.4897,128.5076,17516.0
2017-11-03 12:00:00,143.93,143.96,143.89,143.94,12683.0,128.4987,128.5255,128.463,128.5076,12683.0
2017-11-03 12:10:00,143.96,144.12,143.96,144.12,18383.0,128.5255,128.6683,128.5255,128.6683,18383.0
2017-11-03 12:20:00,144.12,144.33,144.11,144.32,14237.0,128.6683,128.8558,128.6594,128.8469,14237.0
2017-11-03 12:30:00,144.3,144.38,144.23,144.25,9941.0,128.829,128.9004,128.7665,128.7844,9941.0
2017-11-03 12:40:00,144.27,144.34,144.22,144.23,14666.0,128.8022,128.8647,128.7576,128.7665,14666.0
2017-11-03 12:50:00,144.23,144.46,144.23,144.46,9618.0,128.7665,128.9718,128.7665,128.9718,9618.0
2017-11-03 13:00:00,144.46,144.55,144.44,144.45,15587.0,128.9718,129.0522,128.954,128.9629,15587.0
2017-11-03 13:10:00,144.47,144.56,144.46,144.49,28421.0,128.9808,129.0611,128.9718,128.9986,28421.0
2017-11-03 13:20:00,144.47,144.62,144.46,144.5,14036.0,128.9808,129.1147,128.9718,129.0076,14036.0
2017-11-03 13:30:00,144.52,144.69,144.49,144.58,44765.0,129.0254,129.1772,128.9986,129.079,44765.0
2017-11-03 13:40:00,144.57,144.57,144.48,144.5,22748.0,129.0701,129.0701,128.9897,129.0076,22748.0
2017-11-03 13:50:00,144.5,144.63,144.48,144.5,15634.0,129.0076,129.1236,128.9897,129.0076,15634.0
2017-11-03 14:00:00,144.49,144.5,144.01,144.08,28558.0,128.9986,129.0076,128.5701,128.6326,28558.0
2017-11-03 14:10:00,144.1,144.18,144.06,144.06,20483.0,128.6504,128.7219,128.6147,128.6147,20483.0
2017-11-03 14:20:00,144.09,144.25,144.09,144.25,14644.0,128.6415,128.7844,128.6415,128.7844,14644.0
2017-11-03 14:30:00,144.26,144.35,144.08,144.08,15168.0,128.7933,128.8736,128.6326,128.6326,15168.0
2017-11-03 14:40:00,144.09,144.17,144.08,144.13,14256.0,128.6415,128.7129,128.6326,128.6772,14256.0
2017-11-03 14:50:00,144.12,144.24,144.09,144.19,15840.0,128.6683,128.7754,128.6415,128.7308,15840.0
2017-11-03 15:00:00,144.21,144.28,144.09,144.19,22410.0,128.7486,128.8111,128.6415,128.7308,22410.0
2017-11-03 15:10:00,144.17,144.17,144.04,144.07,17630.0,128.7129,128.7129,128.5969,128.6237,17630.0
2017-11-03 15:20:00,144.08,144.13,143.87,143.93,23415.0,128.6326,128.6772,128.4451,128.4987,23415.0
2017-11-03 15:30:00,143.94,144.03,143.88,144.03,32763.0,128.5076,128.5879,128.454,128.5879,32763.0
2017-11-03 15:40:00,144.03,144.1,144.0,144.0,34730.0,128.5879,128.6504,128.5612,128.5612,34730.0
2017-11-03 15:50:00,144.02,144.05,143.89,144.05,90666.0,128.579,128.6058,128.463,128.6058,90666.0
2017-11-06 09:30:00,143.12,143.49,142.29,143.49,113748.0,127.7755,128.1058,127.0345,128.1058,113748.0
2017-11-06 09:40:00,143.4,143.67,143.0,143.5,34854.0,128.0255,128.2665,127.6684,128.1148,34854.0
2017-11-06 09:50:00,143.54,143.76,143.44,143.66,23994.0,128.1505,128.3469,128.0612,128.2576,23994.0
2017-11-06 10:00:00,143.58,143.7,143.37,143.53,26134.0,128.1862,128.2933,127.9987,128.1416,26134.0
2017-11-06 10:10:00,143.56,143.66,143.39,143.5,33767.0,128.1683,128.2576,128.0166,128.1148,33767.0
2017-11-06 10:20:00,143.55,143.71,143.51,143.59,26499.0,128.1594,128.3023,128.1237,128.1951,26499.0
2017-11-06 10:30:00,143.59,143.9,143.57,143.89,13865.0,128.1951,128.4719,128.1773,128.463,13865.0
2017-11-06 10:40:00,143.91,144.0,143.85,143.9,19703.0,128.4808,128.5612,128.4272,128.4719,19703.0
2017-11-06 10:50:00,143.9,143.96,143.74,143.95,24280.0,128.4719,128.5255,128.329,128.5165,24280.0
2017-11-06 11:00:00,143.95,144.21,143.94,144.08,26676.0,128.5165,128.7486,128.5076,128.6326,26676.0
2017-11-06 11:10:00,144.07,144.07,143.89,143.96,22015.0,128.6237,128.6237,128.463,128.5255,22015.0
2017-11-06 11:20:00,143.94,143.99,143.87,143.94,18301.0,128.5076,128.5522,128.4451,128.5076,18301.0
2017-11-06 11:30:00,143.96,144.08,143.88,144.01,11422.0,128.5255,128.6326,128.454,128.5701,11422.0
2017-11-06 11:40:00,144.01,144.05,143.81,143.81,21327.0,128.5701,128.6058,128.3915,128.3915,21327.0
2017-11-06 11:50:00,143.82,143.82,143.62,143.81,25450.0,128.4005,128.4005,128.2219,128.3915,25450.0
2017-11-06 12:00:00,143.79,143.82,143.65,143.75,11708.0,128.3737,128.4005,128.2487,128.338,11708.0
2017-11-06 12:10:00,143.72,143.74,143.65,143.67,6661.0,128.3112,128.329,128.2487,128.2665,6661.0
2017-11-06 12:20:00,143.69,143.69,143.53,143.54,9800.0,128.2844,128.2844,128.1416,128.1505,9800.0
2017-11-06 12:30:00,143.58,143.72,143.56,143.67,9066.0,128.1862,128.3112,128.1683,128.2665,9066.0
2017-11-06 12:40:00,143.7,143.83,143.66,143.81,13718.0,128.2933,128.4094,128.2576,128.3915,13718.0
2017-11-06 12:50:00,143.79,143.99,143.79,143.85,9195.0,128.3737,128.5522,128.3737,128.4272,9195.0
2017-11-06 13:00:00,143.86,143.95,143.83,143.93,10244.0,128.4362,128.5165,128.4094,128.4987,10244.0
2017-11-06 13:10:00,143.95,143.99,143.89,143.96,16548.0,128.5165,128.5522,128.463,128.5255,16548.0
2017-11-06 13:20:00,143.99,144.0,143.88,143.98,13665.0,128.5522,128.5612,128.454,128.5433,13665.0
2017-11-06 13:30:00,143.96,144.01,143.87,143.92,20469.0,128.5255,128.5701,128.4451,128.4897,20469.0
2017-11-06 13:40:00,143.92,143.94,143.84,143.9,11574.0,128.4897,128.5076,128.4183,128.4719,11574.0
2017-11-06 13:50:00,143.9,143.9,143.83,143.86,8661.0,128.4719,128.4719,128.4094,128.4362,8661.0
2017-11-06 14:00:00,143.84,143.89,143.66,143.89,26520.0,128.4183,128.463,128.2576,128.463,26520.0
2017-11-06 14:10:00,143.87,143.87,143.75,143.78,11307.0,128.4451,128.4451,128.338,128.3648,11307.0
2017-11-06 14:20:00,143.77,143.89,143.75,143.87,17460.0,128.3558,128.463,128.338,128.4451,17460.0
2017-11-06 14:30:00,143.87,143.91,143.8,143.91,22604.0,128.4451,128.4808,128.3826,128.4808,22604.0
2017-11-06 14:40:00,143.91,143.96,143.87,143.9,22062.0,128.4808,128.5255,128.4451,128.4719,22062.0
2017-11-06 14:50:00,143.92,143.99,143.87,143.99,19578.0,128.4897,128.5522,128.4451,128.5522,19578.0
2017-11-06 15:00:00,143.99,144.1,143.96,144.01,32209.0,128.5522,128.6504,128.5255,128.5701,32209.0
2017-11-06 15:10:00,144.05,144.08,143.83,143.86,26264.0,128.6058,128.6326,128.4094,128.4362,26264.0
2017-11-06 15:20:00,143.83,144.06,143.82,144.01,36315.0,128.4094,128.6147,128.4005,128.5701,36315.0
2017-11-06 15:30:00,144.01,144.12,143.96,144.0,48971.0,128.5701,128.6683,128.5255,128.5612,48971.0
2017-11-06 15:40:00,144.0,144.05,143.91,143.94,51755.0,128.5612,128.6058,128.4808,128.5076,51755.0
2017-11-06 15:50:00,143.95,144.04,143.88,143.96,94529.0,128.5165,128.5969,128.454,128.5255,94529.0
2017-11-07 09:30:00,144.48,144.48,143.63,144.04,40598.0,128.9897,128.9897,128.2308,128.5969,40598.0
2017-11-07 09:40:00,144.04,144.31,144.03,144.14,15573.0,128.5969,128.8379,128.5879,128.6862,15573.0
2017-11-07 09:50:00,144.15,144.24,143.99,144.19,10849.0,128.6951,128.7754,128.5522,128.7308,10849.0
2017-11-07 10:00:00,144.22,144.26,143.71,143.72,34993.0,128.7576,128.7933,128.3023,128.3112,34993.0
2017-11-07 10:10:00,143.69,143.93,143.64,143.64,23834.0,128.2844,128.4987,128.2398,128.2398,23834.0
2017-11-07 10:20:00,143.65,143.71,143.35,143.35,20085.0,128.2487,128.3023,127.9809,127.9809,20085.0
2017-11-07 10:30:00,143.42,143.87,143.4,143.79,22095.0,128.0433,128.4451,128.0255,128.3737,22095.0
2017-11-07 10:40:00,143.8,143.8,143.59,143.71,19670.0,128.3826,128.3826,128.1951,128.3023,19670.0
2017-11-07 10:50:00,143.71,143.88,143.63,143.81,8386.0,128.3023,128.454,128.2308,128.3915,8386.0
2017-11-07 11:00:00,143.83,143.84,143.61,143.65,27836.0,128.4094,128.4183,128.213,128.2487,27836.0
2017-11-07 11:10:00,143.65,143.69,143.28,143.28,25597.0,128.2487,128.2844,127.9184,127.9184,25597.0
2017-11-07 11:20:00,143.25,143.44,143.13,143.39,20574.0,127.8916,128.0612,127.7844,128.0166,20574.0
2017-11-07 11:30:00,143.43,143.45,143.19,143.19,17210.0,128.0523,128.0701,127.838,127.838,17210.0
2017-11-07 11:40:00,143.23,143.29,143.12,143.12,17729.0,127.8737,127.9273,127.7755,127.7755,17729.0
2017-11-07 11:50:00,143.09,143.23,143.04,143.06,21686.0,127.7487,127.8737,127.7041,127.7219,21686.0
2017-11-07 12:00:00,143.06,143.16,143.01,143.05,18694.0,127.7219,127.8112,127.6773,127.713,18694.0
2017-11-07 12:10:00,143.07,143.15,142.96,142.98,17453.0,127.7309,127.8023,127.6327,127.6505,17453.0
2017-11-07 12:20:00,142.98,143.18,142.94,143.16,14282.0,127.6505,127.8291,127.6148,127.8112,14282.0
2017-11-07 12:30:00,143.16,143.34,143.13,143.22,11505.0,127.8112,127.9719,127.7844,127.8648,11505.0
2017-11-07 12:40:00,143.21,143.23,143.12,143.16,13248.0,127.8559,127.8737,127.7755,127.8112,13248.0
2017-11-07 12:50:00,143.15,143.44,143.14,143.44,9881.0,127.8023,128.0612,127.7934,128.0612,9881.0
2017-11-07 13:00:00,143.43,143.43,143.35,143.4,8848.0,128.0523,128.0523,127.9809,128.0255,8848.0
2017-11-07 13:10:00,143.4,143.42,143.23,143.23,14010.0,128.0255,128.0433,127.8737,127.8737,14010.0
2017-11-07 13:20:00,143.24,143.26,143.18,143.23,17003.0,127.8826,127.9005,127.8291,127.8737,17003.0
2017-11-07 13:30:00,143.25,143.38,143.25,143.3,10258.0,127.8916,128.0076,127.8916,127.9362,10258.0
2017-11-07 13:40:00,143.3,143.33,143.27,143.32,11387.0,127.9362,127.963,127.9094,127.9541,11387.0
2017-11-07 13:50:00,143.31,143.33,143.27,143.29,7467.0,127.9451,127.963,127.9094,127.9273,7467.0
2017-11-07 14:00:00,143.26,143.3,143.26,143.29,11118.0,127.9005,127.9362,127.9005,127.9273,11118.0
2017-11-07 14:10:00,143.29,143.31,143.23,143.23,17879.0,127.9273,127.9451,127.8737,127.8737,17879.0
2017-11-07 14:20:00,143.25,143.27,143.16,143.27,22622.0,127.8916,127.9094,127.8112,127.9094,22622.0
2017-11-07 14:30:00,143.29,143.4,143.29,143.34,11725.0,127.9273,128.0255,127.9273,127.9719,11725.0
2017-11-07 14:40:00,143.34,143.4,143.31,143.38,15212.0,127.9719,128.0255,127.9451,128.0076,15212.0
2017-11-07 14:50:00,143.35,143.39,143.29,143.3,18310.0,127.9809,128.0166,127.9273,127.9362,18310.0
2017-11-07 15:00:00,143.31,143.45,143.3,143.41,19296.0,127.9451,128.0701,127.9362,128.0344,19296.0
2017-11-07 15:10:00,143.42,143.49,143.36,143.47,18671.0,128.0433,128.1058,127.9898,128.088,18671.0
2017-11-07 15:20:00,143.47,143.55,143.33,143.37,26161.0,128.088,128.1594,127.963,127.9987,26161.0
2017-11-07 15:30:00,143.39,143.48,143.33,143.47,23875.0,128.0166,128.0969,127.963,128.088,23875.0
2017-11-07 15:40:00,143.46,143.5,143.25,143.3,34854.0,128.0791,128.1148,127.8916,127.9362,34854.0
2017-11-07 15:50:00,143.31,143.49,143.3,143.48,67431.0,127.9451,128.1058,127.9362,128.0969,67431.0
2017-11-08 09:30:00,143.76,143.92,143.43,143.43,42840.0,128.3469,128.4897,128.0523,128.0523,42840.0
2017-11-08 09:40:00,143.43,143.6,143.19,143.35,20315.0,128.0523,128.204,127.838,127.9809,20315.0
2017-11-08 09:50:00,143.34,143.52,143.0,143.43,27733.0,127.9719,128.1326,127.6684,128.0523,27733.0
2017-11-08 10:00:00,143.46,143.75,143.45,143.75,17255.0,128.0791,128.338,128.0701,128.338,17255.0
2017-11-08 10:10:00,143.77,143.95,143.75,143.95,13002.0,128.3558,128.5165,128.338,128.5165,13002.0
2017-11-08 10:20:00,143.93,144.27,143.89,144.04,23333.0,128.4987,128.8022,128.463,128.5969,23333.0
2017-11-08 10:30:00,144.09,144.36,144.08,144.15,22695.0,128.6415,128.8826,128.6326,128.6951,22695.0
2017-11-08 10:40:00,144.19,144.5,144.13,144.43,26747.0,128.7308,129.0076,128.6772,128.9451,26747.0
2017-11-08 10:50:00,144.43,144.55,144.41,144.44,19460.0,128.9451,129.0522,128.9272,128.954,19460.0
2017-11-08 11:00:00,144.47,144.6,144.44,144.47,17275.0,128.9808,129.0968,128.954,128.9808,17275.0
2017-11-08 11:10:00,144.5,144.5,144.39,144.43,21416.0,129.0076,129.0076,128.9094,128.9451,21416.0
2017-11-08 11:20:00,144.44,144.52,144.34,144.44,26318.0,128.954,129.0254,128.8647,128.954,26318.0
2017-11-08 11:30:00,144.45,144.49,144.39,144.43,19208.0,128.9629,128.9986,128.9094,128.9451,19208.0
2017-11-08 11:40:00,144.46,144.48,144.41,144.41,16652.0,128.9718,128.9897,128.9272,128.9272,16652.0
2017-11-08 11:50:00,144.43,144.43,144.26,144.37,14226.0,128.9451,128.9451,128.7933,128.8915,14226.0
2017-11-08 12:00:00,144.35,144.45,144.35,144.36,10960.0,128.8736,128.9629,128.8736,128.8826,10960.0
2017-11-08 12:10:00,144.36,144.39,144.24,144.24,18532.0,128.8826,128.9094,128.7754,128.7754,18532.0
2017-11-08 12:20:00,144.24,144.3,144.17,144.19,12590.0,128.7754,128.829,128.7129,128.7308,12590.0
2017-11-08 12:30:00,144.19,144.37,144.15,144.28,11263.0,128.7308,128.8915,128.6951,128.8111,11263.0
2017-11-08 12:40:00,144.3,144.34,144.17,144.27,13552.0,128.829,128.8647,128.7129,128.8022,13552.0
2017-11-08 12:50:00,144.3,144.33,144.2,144.28,12379.0,128.829,128.8558,128.7397,128.8111,12379.0
2017-11-08 13:00:00,144.28,144.66,144.28,144.65,33459.0,128.8111,129.1504,128.8111,129.1415,33459.0
2017-11-08 13:10:00,144.65,144.65,144.51,144.51,9489.0,129.1415,129.1415,129.0165,129.0165,9489.0
2017-11-08 13:20:00,144.52,144.67,144.48,144.62,9620.0,129.0254,129.1593,128.9897,129.1147,9620.0
2017-11-08 13:30:00,144.65,144.67,144.6,144.6,8967.0,129.1415,129.1593,129.0968,129.0968,8967.0
2017-11-08 13:40:00,144.63,144.76,144.59,144.71,19365.0,129.1236,129.2397,129.0879,129.195,19365.0
2017-11-08 13:50:00,144.72,144.89,144.72,144.89,14946.0,129.204,129.3557,129.204,129.3557,14946.0
2017-11-08 14:00:00,144.89,144.9,144.83,144.85,13039.0,129.3557,129.3647,129.3022,129.32,13039.0
2017-11-08 14:10:00,144.87,145.0,144.85,144.98,28788.0,129.3379,129.4539,129.32,129.4361,28788.0
2017-11-08 14:20:00,145.0,145.0,144.88,144.91,21759.0,129.4539,129.4539,129.3468,129.3736,21759.0
2017-11-08 14:30:00,144.92,145.0,144.87,144.9,12774.0,129.3825,129.4539,129.3379,129.3647,12774.0
2017-11-08 14:40:00,144.91,144.98,144.89,144.97,13501.0,129.3736,129.4361,129.3557,129.4272,13501.0
2017-11-08 14:50:00,144.97,144.98,144.85,144.88,21926.0,129.4272,129.4361,129.32,129.3468,21926.0
2017-11-08 15:00:00,144.87,144.98,144.86,144.96,12547.0,129.3379,129.4361,129.329,129.4182,12547.0
2017-11-08 15:10:00,144.95,144.95,144.83,144.91,19760.0,129.4093,129.4093,129.3022,129.3736,19760.0
2017-11-08 15:20:00,144.91,144.95,144.84,144.9,24874.0,129.3736,129.4093,129.3111,129.3647,24874.0
2017-11-08 15:30:00,144.89,144.95,144.89,144.94,19163.0,129.3557,129.4093,129.3557,129.4004,19163.0
2017-11-08 15:40:00,144.94,145.0,144.86,144.86,49809.0,129.4004,129.4539,129.329,129.329,49809.0
2017-11-08 15:50:00,144.87,144.94,144.83,144.91,79546.0,129.3379,129.4004,129.3022,129.3736,79546.0
2017-11-09 09:30:00,144.61,144.73,144.05,144.59,51457.0,129.1058,129.2129,128.6058,129.0879,51457.0
2017-11-09 09:40:00,144.58,144.58,144.12,144.3,19635.0,129.079,129.079,128.6683,128.829,19635.0
2017-11-09 09:50:00,144.31,144.63,144.24,144.47,30016.0,128.8379,129.1236,128.7754,128.9808,30016.0
2017-11-09 10:00:00,144.5,144.66,144.18,144.34,53932.0,129.0076,129.1504,128.7219,128.8647,53932.0
2017-11-09 10:10:00,144.36,144.41,143.91,144.15,27978.0,128.8826,128.9272,128.4808,128.6951,27978.0
2017-11-09 10:20:00,144.15,144.18,144.05,144.15,17550.0,128.6951,128.7219,128.6058,128.6951,17550.0
2017-11-09 10:30:00,144.16,144.16,143.77,143.82,28961.0,128.704,128.704,128.3558,128.4005,28961.0
2017-11-09 10:40:00,143.79,143.79,143.66,143.69,17215.0,128.3737,128.3737,128.2576,128.2844,17215.0
2017-11-09 10:50:00,143.69,143.72,143.52,143.64,28988.0,128.2844,128.3112,128.1326,128.2398,28988.0
2017-11-09 11:00:00,143.64,143.72,143.61,143.66,19473.0,128.2398,128.3112,128.213,128.2576,19473.0
2017-11-09 11:10:00,143.67,143.67,143.54,143.63,20083.0,128.2665,128.2665,128.1505,128.2308,20083.0
2017-11-09 11:20:00,143.61,143.62,143.4,143.47,11702.0,128.213,128.2219,128.0255,128.088,11702.0
2017-11-09 11:30:00,143.48,143.48,143.23,143.26,18243.0,128.0969,128.0969,127.8737,127.9005,18243.0
2017-11-09 11:40:00,143.26,143.3,143.07,143.2,24252.0,127.9005,127.9362,127.7309,127.8469,24252.0
2017-11-09 11:50:00,143.17,143.41,143.0,143.41,20033.0,127.8202,128.0344,127.6684,128.0344,20033.0
2017-11-09 12:00:00,143.37,143.47,143.11,143.21,22021.0,127.9987,128.088,127.7666,127.8559,22021.0
2017-11-09 12:10:00,143.22,143.33,143.11,143.29,11980.0,127.8648,127.963,127.7666,127.9273,11980.0
2017-11-09 12:20:00,143.29,143.33,143.12,143.15,9908.0,127.9273,127.963,127.7755,127.8023,9908.0
2017-11-09 12:30:00,143.17,143.2,142.97,143.11,13648.0,127.8202,127.8469,127.6416,127.7666,13648.0
2017-11-09 12:40:00,143.1,143.28,143.1,143.27,10881.0,127.7577,127.9184,127.7577,127.9094,10881.0
2017-11-09 12:50:00,143.27,143.47,143.24,143.42,14734.0,127.9094,128.088,127.8826,128.0433,14734.0
2017-11-09 13:00:00,143.42,143.49,143.32,143.46,12063.0,128.0433,128.1058,127.9541,128.0791,12063.0
2017-11-09 13:10:00,143.56,143.62,143.49,143.55,13474.0,128.1683,128.2219,128.1058,128.1594,13474.0
2017-11-09 13:20:00,143.6,143.69,143.55,143.55,13219.0,128.204,128.2844,128.1594,128.1594,13219.0
2017-11-09 13:30:00,143.59,143.76,143.56,143.64,11368.0,128.1951,128.3469,128.1683,128.2398,11368.0
2017-11-09 13:40:00,143.62,143.64,143.44,143.45,19026.0,128.2219,128.2398,128.0612,128.0701,19026.0
2017-11-09 13:50:00,143.44,143.55,143.42,143.47,12308.0,128.0612,128.1594,128.0433,128.088,12308.0
2017-11-09 14:00:00,143.49,143.59,143.46,143.56,30470.0,128.1058,128.1951,128.0791,128.1683,30470.0
2017-11-09 14:10:00,143.55,143.71,143.53,143.66,12274.0,128.1594,128.3023,128.1416,128.2576,12274.0
2017-11-09 14:20:00,143.66,143.73,143.54,143.59,27433.0,128.2576,128.3201,128.1505,128.1951,27433.0
2017-11-09 14:30:00,143.59,143.68,143.54,143.56,13785.0,128.1951,128.2755,128.1505,128.1683,13785.0
2017-11-09 14:40:00,143.58,143.61,143.47,143.61,19378.0,128.1862,128.213,128.088,128.213,19378.0
2017-11-09 14:50:00,143.62,143.67,143.56,143.57,14787.0,128.2219,128.2665,128.1683,128.1773,14787.0
2017-11-09 15:00:00,143.57,143.64,143.5,143.53,40928.0,128.1773,128.2398,128.1148,128.1416,40928.0
2017-11-09 15:10:00,143.52,143.55,143.41,143.49,46075.0,128.1326,128.1594,128.0344,128.1058,46075.0
2017-11-09 15:20:00,143.48,143.62,143.48,143.57,28273.0,128.0969,128.2219,128.0969,128.1773,28273.0
2017-11-09 15:30:00,143.58,143.79,143.57,143.79,41689.0,128.1862,128.3737,128.1773,128.3737,41689.0
2017-11-09 15:40:00,143.79,143.93,143.78,143.88,71528.0,128.3737,128.4987,128.3648,128.454,71528.0
2017-11-09 15:50:00,143.89,143.93,143.8,143.84,73883.0,128.463,128.4987,128.3826,128.4183,73883.0
2017-11-10 09:30:00,143.52,143.73,143.03,143.09,35542.0,128.1326,128.3201,127.6952,127.7487,35542.0
2017-11-10 09:40:00,143.13,143.69,143.13,143.43,27063.0,127.7844,128.2844,127.7844,128.0523,27063.0
2017-11-10 09:50:00,143.46,143.53,143.32,143.34,22291.0,128.0791,128.1416,127.9541,127.9719,22291.0
2017-11-10 10:00:00,143.36,143.49,143.14,143.17,18426.0,127.9898,128.1058,127.7934,127.8202,18426.0
2017-11-10 10:10:00,143.2,143.29,142.99,143.05,18553.0,127.8469,127.9273,127.6594,127.713,18553.0
2017-11-10 10:20:00,143.04,143.08,142.87,142.94,20119.0,127.7041,127.7398,127.5523,127.6148,20119.0
2017-11-10 10:30:00,142.89,142.9,142.69,142.85,32409.0,127.5702,127.5791,127.3916,127.5345,32409.0
2017-11-10 10:40:00,142.86,143.15,142.85,142.93,25446.0,127.5434,127.8023,127.5345,127.6059,25446.0
2017-11-10 10:50:00,142.95,143.12,142.85,143.12,15284.0,127.6237,127.7755,127.5345,127.7755,15284.0
2017-11-10 11:00:00,143.14,143.23,143.07,143.13,33777.0,127.7934,127.8737,127.7309,127.7844,33777.0
2017-11-10 11:10:00,143.14,143.18,143.04,143.07,23530.0,127.7934,127.8291,127.7041,127.7309,23530.0
2017-11-10 11:20:00,143.05,143.05,142.91,142.98,11476.0,127.713,127.713,127.588,127.6505,11476.0
2017-11-10 11:30:00,142.99,143.17,142.99,143.13,16186.0,127.6594,127.8202,127.6594,127.7844,16186.0
2017-11-10 11:40:00,143.15,143.2,143.08,143.15,13599.0,127.8023,127.8469,127.7398,127.8023,13599.0
2017-11-10 11:50:00,143.14,143.22,143.11,143.2,8891.0,127.7934,127.8648,127.7666,127.8469,8891.0
2017-11-10 12:00:00,143.2,143.39,143.2,143.37,11831.0,127.8469,128.0166,127.8469,127.9987,11831.0
2017-11-10 12:10:00,143.37,143.48,143.37,143.4,7861.0,127.9987,128.0969,127.9987,128.0255,7861.0
2017-11-10 12:20:00,143.42,143.54,143.39,143.52,6822.0,128.0433,128.1505,128.0166,128.1326,6822.0
2017-11-10 12:30:00,143.54,143.61,143.51,143.61,5344.0,128.1505,128.213,128.1237,128.213,5344.0
2017-11-10 12:40:00,143.62,143.64,143.57,143.57,6991.0,128.2219,128.2398,128.1773,128.1773,6991.0
2017-11-10 12:50:00,143.59,143.69,143.52,143.54,8383.0,128.1951,128.2844,128.1326,128.1505,8383.0
2017-11-10 13:00:00,143.55,143.62,143.5,143.54,6379.0,128.1594,128.2219,128.1148,128.1505,6379.0
2017-11-10 13:10:00,143.53,143.6,143.5,143.56,7024.0,128.1416,128.204,128.1148,128.1683,7024.0
2017-11-10 13:20:00,143.54,143.64,143.53,143.6,4514.0,128.1505,128.2398,128.1416,128.204,4514.0
2017-11-10 13:30:00,143.6,143.7,143.59,143.63,7345.0,128.204,128.2933,128.1951,128.2308,7345.0
2017-11-10 13:40:00,143.6,143.66,143.58,143.65,7119.0,128.204,128.2576,128.1862,128.2487,7119.0
2017-11-10 13:50:00,143.63,143.71,143.6,143.68,15243.0,128.2308,128.3023,128.204,128.2755,15243.0
2017-11-10 14:00:00,143.72,143.81,143.68,143.78,8089.0,128.3112,128.3915,128.2755,128.3648,8089.0
2017-11-10 14:10:00,143.76,143.82,143.75,143.8,8789.0,128.3469,128.4005,128.338,128.3826,8789.0
2017-11-10 14:20:00,143.83,143.88,143.78,143.88,9370.0,128.4094,128.454,128.3648,128.454,9370.0
2017-11-10 14:30:00,143.89,143.92,143.86,143.92,9399.0,128.463,128.4897,128.4362,128.4897,9399.0
2017-11-10 14:40:00,143.94,144.0,143.89,143.89,8222.0,128.5076,128.5612,128.463,128.463,8222.0
2017-11-10 14:50:00,143.9,143.99,143.87,143.97,7892.0,128.4719,128.5522,128.4451,128.5344,7892.0
2017-11-10 15:00:00,143.98,144.06,143.98,144.0,38321.0,128.5433,128.6147,128.5433,128.5612,38321.0
2017-11-10 15:10:00,144.01,144.07,143.96,143.97,18754.0,128.5701,128.6237,128.5255,128.5344,18754.0
2017-11-10 15:20:00,143.97,144.04,143.96,144.02,16146.0,128.5344,128.5969,128.5255,128.579,16146.0
2017-11-10 15:30:00,144.02,144.06,143.82,143.89,27224.0,128.579,128.6147,128.4005,128.463,27224.0
2017-11-10 15:40:00,143.89,143.93,143.83,143.92,23253.0,128.463,128.4987,128.4094,128.4897,23253.0
2017-11-10 15:50:00,143.92,143.99,143.89,143.92,52052.0,128.4897,128.5522,128.463,128.4897,52052.0
2017-11-13 09:30:00,143.61,143.73,143.16,143.46,34031.0,128.213,128.3201,127.8112,128.0791,34031.0
2017-11-13 09:40:00,143.49,143.7,143.38,143.48,15989.0,128.1058,128.2933,128.0076,128.0969,15989.0
2017-11-13 09:50:00,143.45,143.47,143.24,143.25,26493.0,128.0701,128.088,127.8826,127.8916,26493.0
2017-11-13 10:00:00,143.25,143.85,143.25,143.75,40406.0,127.8916,128.4272,127.8916,128.338,40406.0
2017-11-13 10:10:00,143.71,144.1,143.71,143.94,25274.0,128.3023,128.6504,128.3023,128.5076,25274.0
2017-11-13 10:20:00,143.94,144.11,143.9,144.1,10500.0,128.5076,128.6594,128.4719,128.6504,10500.0
2017-11-13 10:30:00,144.07,144.11,143.96,143.98,20365.0,128.6237,128.6594,128.5255,128.5433,20365.0
2017-11-13 10:40:00,143.97,144.01,143.88,143.97,11613.0,128.5344,128.5701,128.454,128.5344,11613.0
2017-11-13 10:50:00,143.97,144.02,143.94,144.01,17841.0,128.5344,128.579,128.5076,128.5701,17841.0
2017-11-13 11:00:00,144.03,144.18,144.0,144.15,19616.0,128.5879,128.7219,128.5612,128.6951,19616.0
2017-11-13 11:10:00,144.16,144.24,144.1,144.14,16192.0,128.704,128.7754,128.6504,128.6862,16192.0
2017-11-13 11:20:00,144.14,144.18,144.1,144.1,28885.0,128.6862,128.7219,128.6504,128.6504,28885.0
2017-11-13 11:30:00,144.11,144.28,144.07,144.13,32964.0,128.6594,128.8111,128.6237,128.6772,32964.0
2017-11-13 11:40:00,144.13,144.2,144.01,144.12,36480.0,128.6772,128.7397,128.5701,128.6683,36480.0
2017-11-13 11:50:00,144.12,144.18,144.05,144.13,25383.0,128.6683,128.7219,128.6058,128.6772,25383.0
2017-11-13 12:00:00,144.13,144.16,144.07,144.07,17626.0,128.6772,128.704,128.6237,128.6237,17626.0
2017-11-13 12:10:00,144.06,144.12,144.03,144.1,15995.0,128.6147,128.6683,128.5879,128.6504,15995.0
2017-11-13 12:20:00,144.09,144.1,144.02,144.05,19037.0,128.6415,128.6504,128.579,128.6058,19037.0
2017-11-13 12:30:00,144.04,144.13,144.02,144.09,14528.0,128.5969,128.6772,128.579,128.6415,14528.0
2017-11-13 12:40:00,144.1,144.16,144.02,144.04,15112.0,128.6504,128.704,128.579,128.5969,15112.0
2017-11-13 12:50:00,144.02,144.15,144.0,144.15,18324.0,128.579,128.6951,128.5612,128.6951,18324.0
2017-11-13 13:00:00,144.13,144.13,144.04,144.07,12455.0,128.6772,128.6772,128.5969,128.6237,12455.0
2017-11-13 13:10:00,144.07,144.12,144.03,144.08,17115.0,128.6237,128.6683,128.5879,128.6326,17115.0
2017-11-13 13:20:00,144.07,144.09,144.03,144.05,15543.0,128.6237,128.6415,128.5879,128.6058,15543.0
2017-11-13 13:30:00,144.05,144.09,143.96,143.99,21137.0,128.6058,128.6415,128.5255,128.5522,21137.0
2017-11-13 13:40:00,143.99,144.0,143.95,144.0,17692.0,128.5522,128.5612,128.5165,128.5612,17692.0
2017-11-13 13:50:00,144.02,144.1,143.99,144.02,21937.0,128.579,128.6504,128.5522,128.579,21937.0
2017-11-13 14:00:00,144.03,144.09,143.91,143.92,28091.0,128.5879,128.6415,128.4808,128.4897,28091.0
2017-11-13 14:10:00,143.92,143.92,143.79,143.86,23376.0,128.4897,128.4897,128.3737,128.4362,23376.0
2017-11-13 14:20:00,143.86,143.98,143.85,143.98,21297.0,128.4362,128.5433,128.4272,128.5433,21297.0
2017-11-13 14:30:00,143.97,144.0,143.94,143.97,20015.0,128.5344,128.5612,128.5076,128.5344,20015.0
2017-11-13 14:40:00,143.97,143.97,143.91,143.95,19619.0,128.5344,128.5344,128.4808,128.5165,19619.0
2017-11-13 14:50:00,143.96,143.97,143.91,143.91,22846.0,128.5255,128.5344,128.4808,128.4808,22846.0
2017-11-13 15:00:00,143.93,143.99,143.88,143.97,26863.0,128.4987,128.5522,128.454,128.5344,26863.0
2017-11-13 15:10:00,143.97,144.09,143.94,144.09,23928.0,128.5344,128.6415,128.5076,128.6415,23928.0
2017-11-13 15:20:00,144.08,144.08,143.94,143.94,35163.0,128.6326,128.6326,128.5076,128.5076,35163.0
2017-11-13 15:30:00,143.94,144.04,143.89,143.93,47132.0,128.5076,128.5969,128.463,128.4987,47132.0
2017-11-13 15:40:00,143.94,143.95,143.81,143.88,50016.0,128.5076,128.5165,128.3915,128.454,50016.0
2017-11-13 15:50:00,143.88,144.0,143.87,143.94,96168.0,128.454,128.5612,128.4451,128.5076,96168.0
2017-11-14 09:30:00,143.41,143.79,142.77,143.06,65015.0,128.0344,128.3737,127.463,127.7219,65015.0
2017-11-14 09:40:00,143.09,143.48,143.05,143.34,19246.0,127.7487,128.0969,127.713,127.9719,19246.0
2017-11-14 09:50:00,143.39,143.43,143.13,143.2,32129.0,128.0166,128.0523,127.7844,127.8469,32129.0
2017-11-14 10:00:00,143.23,143.68,143.06,143.67,23422.0,127.8737,128.2755,127.7219,128.2665,23422.0
2017-11-14 10:10:00,143.69,143.79,143.5,143.55,30832.0,128.2844,128.3737,128.1148,128.1594,30832.0
2017-11-14 10:20:00,143.54,143.74,143.39,143.73,28852.0,128.1505,128.329,128.0166,128.3201,28852.0
2017-11-14 10:30:00,143.74,144.1,143.65,144.1,34225.0,128.329,128.6504,128.2487,128.6504,34225.0
2017-11-14 10:40:00,144.14,144.39,144.06,144.33,23465.0,128.6862,128.9094,128.6147,128.8558,23465.0
2017-11-14 10:50:00,144.31,144.6,144.29,144.36,24227.0,128.8379,129.0968,128.8201,128.8826,24227.0
2017-11-14 11:00:00,144.37,144.64,144.36,144.64,21079.0,128.8915,129.1325,128.8826,129.1325,21079.0
2017-11-14 11:10:00,144.64,144.77,144.53,144.59,18369.0,129.1325,129.2486,129.0343,129.0879,18369.0
2017-11-14 11:20:00,144.59,144.65,144.38,144.46,36035.0,129.0879,129.1415,128.9004,128.9718,36035.0
2017-11-14 11:30:00,144.46,144.75,144.44,144.72,13203.0,128.9718,129.2308,128.954,129.204,13203.0
2017-11-14 11:40:00,144.74,144.92,144.69,144.87,22000.0,129.2218,129.3825,129.1772,129.3379,22000.0
2017-11-14 11:50:00,144.86,145.03,144.86,145.03,54916.0,129.329,129.4807,129.329,129.4807,54916.0
2017-11-14 12:00:00,145.01,145.1,144.87,144.96,24246.0,129.4629,129.5432,129.3379,129.4182,24246.0
2017-11-14 12:10:00,144.97,145.06,144.94,144.94,14725.0,129.4272,129.5075,129.4004,129.4004,14725.0
2017-11-14 12:20:00,144.93,145.18,144.92,145.18,14158.0,129.3915,129.6147,129.3825,129.6147,14158.0
2017-11-14 12:30:00,145.17,145.18,145.04,145.04,21547.0,129.6057,129.6147,129.4897,129.4897,21547.0
2017-11-14 12:40:00,145.07,145.15,145.02,145.02,11291.0,129.5164,129.5879,129.4718,129.4718,11291.0
2017-11-14 12:50:00,145.05,145.1,144.91,145.0,11651.0,129.4986,129.5432,129.3736,129.4539,11651.0
2017-11-14 13:00:00,145.0,145.05,144.92,144.94,14924.0,129.4539,129.4986,129.3825,129.4004,14924.0
2017-11-14 13:10:00,144.96,145.16,144.89,145.14,16995.0,129.4182,129.5968,129.3557,129.5789,16995.0
2017-11-14 13:20:00,145.16,145.18,145.09,145.18,12255.0,129.5968,129.6147,129.5343,129.6147,12255.0
2017-11-14 13:30:00,145.2,145.22,145.11,145.17,24538.0,129.6325,129.6504,129.5522,129.6057,24538.0
2017-11-14 13:40:00,145.19,145.32,145.17,145.26,16882.0,129.6236,129.7396,129.6057,129.6861,16882.0
2017-11-14 13:50:00,145.25,145.3,145.19,145.29,14742.0,129.6771,129.7218,129.6236,129.7129,14742.0
2017-11-14 14:00:00,145.28,145.39,145.22,145.25,21781.0,129.7039,129.8021,129.6504,129.6771,21781.0
2017-11-14 14:10:00,145.25,145.5,145.19,145.47,62777.0,129.6771,129.9003,129.6236,129.8736,62777.0
2017-11-14 14:20:00,145.43,145.46,145.27,145.36,41007.0,129.8378,129.8646,129.695,129.7754,41007.0
2017-11-14 14:30:00,145.35,145.36,145.19,145.27,29309.0,129.7664,129.7754,129.6236,129.695,29309.0
2017-11-14 14:40:00,145.25,145.38,145.21,145.21,21998.0,129.6771,129.7932,129.6414,129.6414,21998.0
2017-11-14 14:50:00,145.24,145.33,145.21,145.24,37259.0,129.6682,129.7486,129.6414,129.6682,37259.0
2017-11-14 15:00:00,145.23,145.38,145.2,145.23,28289.0,129.6593,129.7932,129.6325,129.6593,28289.0
2017-11-14 15:10:00,145.23,145.28,145.18,145.25,31580.0,129.6593,129.7039,129.6147,129.6771,31580.0
2017-11-14 15:20:00,145.25,145.31,145.15,145.15,56431.0,129.6771,129.7307,129.5879,129.5879,56431.0
2017-11-14 15:30:00,145.14,145.15,144.98,144.98,34829.0,129.5789,129.5879,129.4361,129.4361,34829.0
2017-11-14 15:40:00,144.98,145.01,144.91,144.99,54079.0,129.4361,129.4629,129.3736,129.445,54079.0
2017-11-14 15:50:00,145.0,145.1,144.9,144.97,142831.0,129.4539,129.5432,129.3647,129.4272,142831.0
2017-11-15 09:30:00,144.41,144.67,144.03,144.12,86784.0,128.9272,129.1593,128.5879,128.6683,86784.0
2017-11-15 09:40:00,144.14,144.39,143.87,143.93,23763.0,128.6862,128.9094,128.4451,128.4987,23763.0
2017-11-15 09:50:00,143.93,143.93,143.67,143.85,23097.0,128.4987,128.4987,128.2665,128.4272,23097.0
2017-11-15 10:00:00,143.84,144.19,143.82,144.16,34360.0,128.4183,128.7308,128.4005,128.704,34360.0
2017-11-15 10:10:00,144.16,144.34,143.95,144.09,39550.0,128.704,128.8647,128.5165,128.6415,39550.0
2017-11-15 10:20:00,144.08,144.29,143.93,144.12,23536.0,128.6326,128.8201,128.4987,128.6683,23536.0
2017-11-15 10:30:00,144.16,144.31,144.09,144.19,19952.0,128.704,128.8379,128.6415,128.7308,19952.0
2017-11-15 10:40:00,144.23,144.38,144.22,144.34,24199.0,128.7665,128.9004,128.7576,128.8647,24199.0
2017-11-15 10:50:00,144.36,144.47,144.26,144.43,18903.0,128.8826,128.9808,128.7933,128.9451,18903.0
2017-11-15 11:00:00,144.42,144.43,144.24,144.28,16727.0,128.9361,128.9451,128.7754,128.8111,16727.0
2017-11-15 11:10:00,144.31,144.86,144.31,144.84,31668.0,128.8379,129.329,128.8379,129.3111,31668.0
2017-11-15 11:20:00,144.84,144.98,144.77,144.77,30669.0,129.3111,129.4361,129.2486,129.2486,30669.0
2017-11-15 11:30:00,144.83,144.96,144.83,144.95,17347.0,129.3022,129.4182,129.3022,129.4093,17347.0
2017-11-15 11:40:00,144.94,144.97,144.83,144.9,31199.0,129.4004,129.4272,129.3022,129.3647,31199.0
2017-11-15 11:50:00,144.9,145.0,144.89,144.97,69144.0,129.3647,129.4539,129.3557,129.4272,69144.0
2017-11-15 12:00:00,144.98,144.98,144.48,144.7,90627.0,129.4361,129.4361,128.9897,129.1861,90627.0
2017-11-15 12:10:00,144.7,144.85,144.7,144.85,23315.0,129.1861,129.32,129.1861,129.32,23315.0
2017-11-15 12:20:00,144.86,144.92,144.7,144.7,38602.0,129.329,129.3825,129.1861,129.1861,38602.0
2017-11-15 12:30:00,144.7,144.72,144.4,144.65,38178.0,129.1861,129.204,128.9183,129.1415,38178.0
2017-11-15 12:40:00,144.62,144.62,144.5,144.57,41100.0,129.1147,129.1147,129.0076,129.0701,41100.0
2017-11-15 12:50:00,144.59,144.74,144.58,144.74,16042.0,129.0879,129.2218,129.079,129.2218,16042.0
2017-11-15 13:00:00,144.74,144.75,144.67,144.71,25835.0,129.2218,129.2308,129.1593,129.195,25835.0
2017-11-15 13:10:00,144.72,144.83,144.69,144.76,15013.0,129.204,129.3022,129.1772,129.2397,15013.0
2017-11-15 13:20:00,144.75,144.92,144.68,144.83,34763.0,129.2308,129.3825,129.1683,129.3022,34763.0
2017-11-15 13:30:00,144.83,144.86,144.67,144.7,18835.0,129.3022,129.329,129.1593,129.1861,18835.0
2017-11-15 13:40:00,144.7,144.75,144.67,144.69,12699.0,129.1861,129.2308,129.1593,129.1772,12699.0
2017-11-15 13:50:00,144.7,144.8,144.66,144.69,43681.0,129.1861,129.2754,129.1504,129.1772,43681.0
2017-11-15 14:00:00,144.72,144.74,144.63,144.67,16618.0,129.204,129.2218,129.1236,129.1593,16618.0
2017-11-15 14:10:00,144.68,144.68,144.6,144.65,14822.0,129.1683,129.1683,129.0968,129.1415,14822.0
2017-11-15 14:20:00,144.66,144.66,144.57,144.6,17731.0,129.1504,129.1504,129.0701,129.0968,17731.0
2017-11-15 14:30:00,144.59,144.69,144.59,144.63,14147.0,129.0879,129.1772,129.0879,129.1236,14147.0
2017-11-15 14:40:00,144.63,144.65,144.52,144.54,26882.0,129.1236,129.1415,129.0254,129.0433,26882.0
2017-11-15 14:50:00,144.54,144.64,144.54,144.61,30289.0,129.0433,129.1325,129.0433,129.1058,30289.0
2017-11-15 15:00:00,144.62,144.66,144.6,144.6,17596.0,129.1147,129.1504,129.0968,129.0968,17596.0
2017-11-15 15:10:00,144.61,144.72,144.6,144.69,25989.0,129.1058,129.204,129.0968,129.1772,25989.0
2017-11-15 15:20:00,144.68,144.7,144.51,144.58,56023.0,129.1683,129.1861,129.0165,129.079,56023.0
2017-11-15 15:30:00,144.57,144.69,144.46,144.46,33819.0,129.0701,129.1772,128.9718,128.9718,33819.0
2017-11-15 15:40:00,144.45,144.48,144.3,144.35,54155.0,128.9629,128.9897,128.829,128.8736,54155.0
2017-11-15 15:50:00,144.33,144.34,144.12,144.27,117546.0,128.8558,128.8647,128.6683,128.8022,117546.0
2017-11-16 09:30:00,144.96,145.19,144.6,144.86,67160.0,129.4182,129.6236,129.0968,129.329,67160.0
2017-11-16 09:40:00,144.89,145.29,144.88,145.1,45110.0,129.3557,129.7129,129.3468,129.5432,45110.0
2017-11-16 09:50:00,145.14,145.49,145.13,145.43,19599.0,129.5789,129.8914,129.57,129.8378,19599.0
2017-11-16 10:00:00,145.38,145.57,145.13,145.5,30005.0,129.7932,129.9628,129.57,129.9003,30005.0
2017-11-16 10:10:00,145.52,145.54,145.33,145.41,19243.0,129.9182,129.9361,129.7486,129.82,19243.0
2017-11-16 10:20:00,145.38,145.4,145.17,145.33,17671.0,129.7932,129.8111,129.6057,129.7486,17671.0
2017-11-16 10:30:00,145.33,145.61,145.31,145.56,19064.0,129.7486,129.9985,129.7307,129.9539,19064.0
2017-11-16 10:40:00,145.56,145.73,145.54,145.69,28473.0,129.9539,130.1057,129.9361,130.07,28473.0
2017-11-16 10:50:00,145.68,145.68,145.54,145.55,23520.0,130.061,130.061,129.9361,129.945,23520.0
2017-11-16 11:00:00,145.56,145.7,145.53,145.62,26121.0,129.9539,130.0789,129.9271,130.0075,26121.0
2017-11-16 11:10:00,145.61,145.72,145.59,145.65,20179.0,129.9985,130.0968,129.9807,130.0343,20179.0
2017-11-16 11:20:00,145.67,145.72,145.49,145.63,16884.0,130.0521,130.0968,129.8914,130.0164,16884.0
2017-11-16 11:30:00,145.65,145.79,145.58,145.79,17247.0,130.0343,130.1593,129.9718,130.1593,17247.0
2017-11-16 11:40:00,145.78,146.06,145.78,146.03,45762.0,130.1503,130.4003,130.1503,130.3735,45762.0
2017-11-16 11:50:00,146.03,146.14,146.0,146.11,21710.0,130.3735,130.4717,130.3467,130.4449,21710.0
2017-11-16 12:00:00,146.1,146.28,146.02,146.26,37372.0,130.436,130.5967,130.3646,130.5789,37372.0
2017-11-16 12:10:00,146.27,146.29,146.23,146.27,17005.0,130.5878,130.6056,130.5521,130.5878,17005.0
2017-11-16 12:20:00,146.25,146.37,146.22,146.36,20132.0,130.5699,130.6771,130.5431,130.6681,20132.0
2017-11-16 12:30:00,146.36,146.46,146.34,146.43,20781.0,130.6681,130.7574,130.6503,130.7306,20781.0
2017-11-16 12:40:00,146.43,146.45,146.27,146.37,13364.0,130.7306,130.7485,130.5878,130.6771,13364.0
2017-11-16 12:50:00,146.39,146.58,146.37,146.58,22708.0,130.6949,130.8646,130.6771,130.8646,22708.0
2017-11-16 13:00:00,146.57,146.78,146.56,146.75,19072.0,130.8556,131.0431,130.8467,131.0163,19072.0
2017-11-16 13:10:00,146.76,146.81,146.72,146.75,22828.0,131.0253,131.0699,130.9895,131.0163,22828.0
2017-11-16 13:20:00,146.74,147.13,146.74,147.11,45327.0,131.0074,131.3556,131.0074,131.3377,45327.0
2017-11-16 13:30:00,147.07,147.13,146.9,146.9,29020.0,131.302,131.3556,131.1502,131.1502,29020.0
2017-11-16 13:40:00,146.89,146.91,146.8,146.84,36247.0,131.1413,131.1592,131.061,131.0967,36247.0
2017-11-16 13:50:00,146.86,146.91,146.82,146.9,17787.0,131.1145,131.1592,131.0788,131.1502,17787.0
2017-11-16 14:00:00,146.9,147.13,146.89,147.11,37398.0,131.1502,131.3556,131.1413,131.3377,37398.0
2017-11-16 14:10:00,147.13,147.26,147.03,147.05,34659.0,131.3556,131.4716,131.2663,131.2842,34659.0
2017-11-16 14:20:00,147.05,147.1,146.97,146.97,28695.0,131.2842,131.3288,131.2127,131.2127,28695.0
2017-11-16 14:30:00,146.96,147.08,146.9,147.07,29801.0,131.2038,131.3109,131.1502,131.302,29801.0
2017-11-16 14:40:00,147.08,147.15,147.06,147.1,45942.0,131.3109,131.3734,131.2931,131.3288,45942.0
2017-11-16 14:50:00,147.09,147.1,146.97,147.03,45020.0,131.3199,131.3288,131.2127,131.2663,45020.0
2017-11-16 15:00:00,147.04,147.1,147.02,147.09,37076.0,131.2752,131.3288,131.2574,131.3199,37076.0
2017-11-16 15:10:00,147.08,147.26,147.07,147.13,30272.0,131.3109,131.4716,131.302,131.3556,30272.0
2017-11-16 15:20:00,147.12,147.22,147.04,147.19,39237.0,131.3467,131.4359,131.2752,131.4092,39237.0
2017-11-16 15:30:00,147.2,147.27,147.15,147.22,64467.0,131.4181,131.4806,131.3734,131.4359,64467.0
2017-11-16 15:40:00,147.2,147.28,146.93,146.96,80151.0,131.4181,131.4895,131.177,131.2038,80151.0
2017-11-16 15:50:00,146.96,147.08,146.95,147.04,133644.0,131.2038,131.3109,131.1949,131.2752,133644.0
2017-11-17 09:30:00,146.39,146.54,146.05,146.19,110661.0,130.6949,130.8288,130.3914,130.5164,110661.0
2017-11-17 09:40:00,146.21,146.63,146.1,146.62,14501.0,130.5342,130.9092,130.436,130.9003,14501.0
2017-11-17 09:50:00,146.64,146.79,146.35,146.49,36579.0,130.9181,131.052,130.6592,130.7842,36579.0
2017-11-17 10:00:00,146.5,146.5,145.84,145.84,30633.0,130.7931,130.7931,130.2039,130.2039,30633.0
2017-11-17 10:10:00,145.84,145.94,145.63,145.63,75738.0,130.2039,130.2932,130.0164,130.0164,75738.0
2017-11-17 10:20:00,145.65,145.71,145.4,145.68,30590.0,130.0343,130.0878,129.8111,130.061,30590.0
2017-11-17 10:30:00,145.68,145.83,145.58,145.58,24010.0,130.061,130.195,129.9718,129.9718,24010.0
2017-11-17 10:40:00,145.56,145.64,145.31,145.41,212883.0,129.9539,130.0253,129.7307,129.82,212883.0
2017-11-17 10:50:00,145.37,145.51,145.34,145.41,22417.0,129.7843,129.9093,129.7575,129.82,22417.0
2017-11-17 11:00:00,145.41,145.42,145.0,145.08,38117.0,129.82,129.8289,129.4539,129.5254,38117.0
2017-11-17 11:10:00,145.07,145.07,144.82,144.82,22987.0,129.5164,129.5164,129.2932,129.2932,22987.0
2017-11-17 11:20:00,144.83,145.0,144.75,144.98,41409.0,129.3022,129.4539,129.2308,129.4361,41409.0
2017-11-17 11:30:00,144.98,145.23,144.83,145.23,41179.0,129.4361,129.6593,129.3022,129.6593,41179.0
2017-11-17 11:40:00,145.24,145.35,145.15,145.15,17153.0,129.6682,129.7664,129.5879,129.5879,17153.0
2017-11-17 11:50:00,145.17,145.17,145.01,145.01,17355.0,129.6057,129.6057,129.4629,129.4629,17355.0
2017-11-17 12:00:00,145.01,145.17,144.91,145.17,17322.0,129.4629,129.6057,129.3736,129.6057,17322.0
2017-11-17 12:10:00,145.17,145.28,145.17,145.25,15699.0,129.6057,129.7039,129.6057,129.6771,15699.0
2017-11-17 12:20:00,145.27,145.5,145.21,145.5,15813.0,129.695,129.9003,129.6414,129.9003,15813.0
2017-11-17 12:30:00,145.46,145.51,145.4,145.44,22797.0,129.8646,129.9093,129.8111,129.8468,22797.0
2017-11-17 12:40:00,145.44,145.46,145.37,145.41,10393.0,129.8468,129.8646,129.7843,129.82,10393.0
2017-11-17 12:50:00,145.42,145.51,145.42,145.49,9998.0,129.8289,129.9093,129.8289,129.8914,9998.0
2017-11-17 13:00:00,145.48,145.5,145.37,145.39,16577.0,129.8825,129.9003,129.7843,129.8021,16577.0
2017-11-17 13:10:00,145.38,145.42,145.33,145.37,10008.0,129.7932,129.8289,129.7486,129.7843,10008.0
2017-11-17 13:20:00,145.36,145.39,145.29,145.36,16351.0,129.7754,129.8021,129.7129,129.7754,16351.0
2017-11-17 13:30:00,145.37,145.43,145.34,145.34,12644.0,129.7843,129.8378,129.7575,129.7575,12644.0
2017-11-17 13:40:00,145.36,145.52,145.34,145.5,20700.0,129.7754,129.9182,129.7575,129.9003,20700.0
2017-11-17 13:50:00,145.5,145.5,145.34,145.41,9169.0,129.9003,129.9003,129.7575,129.82,9169.0
2017-11-17 14:00:00,145.42,145.52,145.39,145.47,18653.0,129.8289,129.9182,129.8021,129.8736,18653.0
2017-11-17 14:10:00,145.49,145.5,145.31,145.37,19968.0,129.8914,129.9003,129.7307,129.7843,19968.0
2017-11-17 14:20:00,145.35,145.38,145.27,145.32,86517.0,129.7664,129.7932,129.695,129.7396,86517.0
2017-11-17 14:30:00,145.32,145.33,145.18,145.27,25350.0,129.7396,129.7486,129.6147,129.695,25350.0
2017-11-17 14:40:00,145.27,145.39,145.27,145.38,17916.0,129.695,129.8021,129.695,129.7932,17916.0
2017-11-17 14:50:00,145.38,145.51,145.37,145.43,14239.0,129.7932,129.9093,129.7843,129.8378,14239.0
2017-11-17 15:00:00,145.45,145.51,145.37,145.49,30788.0,129.8557,129.9093,129.7843,129.8914,30788.0
2017-11-17 15:10:00,145.49,145.49,145.32,145.36,18678.0,129.8914,129.8914,129.7396,129.7754,18678.0
2017-11-17 15:20:00,145.35,145.4,145.32,145.36,27466.0,129.7664,129.8111,129.7396,129.7754,27466.0
2017-11-17 15:30:00,145.36,145.38,145.23,145.28,48217.0,129.7754,129.7932,129.6593,129.7039,48217.0
2017-11-17 15:40:00,145.28,145.28,144.95,145.14,85782.0,129.7039,129.7039,129.4093,129.5789,85782.0
2017-11-17 15:50:00,145.14,145.59,145.13,145.43,306871.0,129.5789,129.9807,129.57,129.8378,306871.0
2017-11-20 09:30:00,145.37,145.45,145.0,145.38,46470.0,129.7843,129.8557,129.4539,129.7932,46470.0
2017-11-20 09:40:00,145.38,145.39,144.93,145.06,37860.0,129.7932,129.8021,129.3915,129.5075,37860.0
2017-11-20 09:50:00,145.06,145.18,144.88,145.11,45033.0,129.5075,129.6147,129.3468,129.5522,45033.0
2017-11-20 10:00:00,145.11,145.19,145.07,145.07,44550.0,129.5522,129.6236,129.5164,129.5164,44550.0
2017-11-20 10:10:00,145.09,145.21,144.94,145.03,41952.0,129.5343,129.6414,129.4004,129.4807,41952.0
2017-11-20 10:20:00,145.05,145.27,144.92,145.0,33475.0,129.4986,129.695,129.3825,129.4539,33475.0
2017-11-20 10:30:00,145.02,145.22,145.01,145.22,38873.0,129.4718,129.6504,129.4629,129.6504,38873.0
2017-11-20 10:40:00,145.21,145.21,145.1,145.2,14870.0,129.6414,129.6414,129.5432,129.6325,14870.0
2017-11-20 10:50:00,145.19,145.36,145.15,145.36,42994.0,129.6236,129.7754,129.5879,129.7754,42994.0
2017-11-20 11:00:00,145.36,145.78,145.27,145.78,49251.0,129.7754,130.1503,129.695,130.1503,49251.0
2017-11-20 11:10:00,145.75,145.87,145.6,145.66,44039.0,130.1235,130.2307,129.9896,130.0432,44039.0
2017-11-20 11:20:00,145.68,145.78,145.62,145.75,10278.0,130.061,130.1503,130.0075,130.1235,10278.0
2017-11-20 11:30:00,145.74,145.88,145.69,145.69,12363.0,130.1146,130.2396,130.07,130.07,12363.0
2017-11-20 11:40:00,145.69,145.76,145.65,145.72,7431.0,130.07,130.1325,130.0343,130.0968,7431.0
2017-11-20 11:50:00,145.72,145.82,145.71,145.82,16918.0,130.0968,130.186,130.0878,130.186,16918.0
2017-11-20 12:00:00,145.79,145.93,145.79,145.91,11380.0,130.1593,130.2842,130.1593,130.2664,11380.0
2017-11-20 12:10:00,145.89,145.91,145.86,145.9,14731.0,130.2485,130.2664,130.2217,130.2575,14731.0
2017-11-20 12:20:00,145.87,145.93,145.74,145.77,42132.0,130.2307,130.2842,130.1146,130.1414,42132.0
2017-11-20 12:30:00,145.78,145.9,145.77,145.87,7288.0,130.1503,130.2575,130.1414,130.2307,7288.0
2017-11-20 12:40:00,145.9,145.91,145.75,145.76,10222.0,130.2575,130.2664,130.1235,130.1325,10222.0
2017-11-20 12:50:00,145.76,145.82,145.75,145.8,7023.0,130.1325,130.186,130.1235,130.1682,7023.0
2017-11-20 13:00:00,145.81,145.95,145.79,145.92,16288.0,130.1771,130.3021,130.1593,130.2753,16288.0
2017-11-20 13:10:00,145.93,146.03,145.92,146.03,15223.0,130.2842,130.3735,130.2753,130.3735,15223.0
2017-11-20 13:20:00,146.03,146.18,146.03,146.18,18153.0,130.3735,130.5074,130.3735,130.5074,18153.0
2017-11-20 13:30:00,146.18,146.24,146.17,146.24,15293.0,130.5074,130.561,130.4985,130.561,15293.0
2017-11-20 13:40:00,146.22,146.23,146.18,146.22,22218.0,130.5431,130.5521,130.5074,130.5431,22218.0
2017-11-20 13:50:00,146.22,146.31,146.21,146.28,16208.0,130.5431,130.6235,130.5342,130.5967,16208.0
2017-11-20 14:00:00,146.29,146.41,146.28,146.41,22964.0,130.6056,130.7128,130.5967,130.7128,22964.0
2017-11-20 14:10:00,146.38,146.38,146.27,146.3,14407.0,130.686,130.686,130.5878,130.6146,14407.0
2017-11-20 14:20:00,146.31,146.36,146.2,146.32,16248.0,130.6235,130.6681,130.5253,130.6324,16248.0
2017-11-20 14:30:00,146.3,146.38,146.29,146.38,19458.0,130.6146,130.686,130.6056,130.686,19458.0
2017-11-20 14:40:00,146.39,146.5,146.39,146.48,16878.0,130.6949,130.7931,130.6949,130.7753,16878.0
2017-11-20 14:50:00,146.48,146.74,146.45,146.58,48272.0,130.7753,131.0074,130.7485,130.8646,48272.0
2017-11-20 15:00:00,146.61,146.76,146.56,146.71,25693.0,130.8913,131.0253,130.8467,130.9806,25693.0
2017-11-20 15:10:00,146.75,146.77,146.65,146.68,38628.0,131.0163,131.0342,130.927,130.9538,38628.0
2017-11-20 15:20:00,146.69,146.85,146.67,146.77,46590.0,130.9628,131.1056,130.9449,131.0342,46590.0
2017-11-20 15:30:00,146.77,146.77,146.52,146.53,35922.0,131.0342,131.0342,130.811,130.8199,35922.0
2017-11-20 15:40:00,146.52,146.57,146.42,146.54,50534.0,130.811,130.8556,130.7217,130.8288,50534.0
2017-11-20 15:50:00,146.56,146.63,146.49,146.57,87878.0,130.8467,130.9092,130.7842,130.8556,87878.0
2017-11-21 09:30:00,147.0,147.3,146.67,146.76,48619.0,131.2395,131.5074,130.9449,131.0253,48619.0
2017-11-21 09:40:00,146.82,147.02,146.42,146.46,29971.0,131.0788,131.2574,130.7217,130.7574,29971.0
2017-11-21 09:50:00,146.43,146.95,146.41,146.81,38978.0,130.7306,131.1949,130.7128,131.0699,38978.0
2017-11-21 10:00:00,146.84,147.2,146.81,147.08,24709.0,131.0967,131.4181,131.0699,131.3109,24709.0
2017-11-21 10:10:00,147.05,147.36,147.05,147.3,30217.0,131.2842,131.5609,131.2842,131.5074,30217.0
2017-11-21 10:20:00,147.3,147.47,147.25,147.47,44240.0,131.5074,131.6591,131.4627,131.6591,44240.0
2017-11-21 10:30:00,147.46,147.46,147.15,147.28,36760.0,131.6502,131.6502,131.3734,131.4895,36760.0
2017-11-21 10:40:00,147.25,147.5,147.25,147.45,26121.0,131.4627,131.6859,131.4627,131.6413,26121.0
2017-11-21 10:50:00,147.45,147.55,147.38,147.47,29918.0,131.6413,131.7306,131.5788,131.6591,29918.0
2017-11-21 11:00:00,147.46,147.54,147.37,147.37,32444.0,131.6502,131.7216,131.5699,131.5699,32444.0
2017-11-21 11:10:00,147.39,147.43,147.32,147.37,19571.0,131.5877,131.6234,131.5252,131.5699,19571.0
2017-11-21 11:20:00,147.38,147.44,147.34,147.39,17829.0,131.5788,131.6323,131.5431,131.5877,17829.0
2017-11-21 11:30:00,147.37,147.54,147.31,147.49,14774.0,131.5699,131.7216,131.5163,131.677,14774.0
2017-11-21 11:40:00,147.47,147.68,147.47,147.67,28703.0,131.6591,131.8466,131.6591,131.8377,28703.0
2017-11-21 11:50:00,147.67,147.89,147.67,147.84,32251.0,131.8377,132.0341,131.8377,131.9895,32251.0
2017-11-21 12:00:00,147.84,148.18,147.74,147.77,46699.0,131.9895,132.293,131.9002,131.927,46699.0
2017-11-21 12:10:00,147.79,147.82,147.62,147.63,34281.0,131.9448,131.9716,131.793,131.802,34281.0
2017-11-21 12:20:00,147.64,147.7,147.52,147.65,59580.0,131.8109,131.8645,131.7038,131.8198,59580.0
2017-11-21 12:30:00,147.68,147.77,147.64,147.77,14571.0,131.8466,131.927,131.8109,131.927,14571.0
2017-11-21 12:40:00,147.77,147.77,147.58,147.62,17378.0,131.927,131.927,131.7573,131.793,17378.0
2017-11-21 12:50:00,147.66,147.84,147.63,147.79,20832.0,131.8288,131.9895,131.802,131.9448,20832.0
2017-11-21 13:00:00,147.78,147.93,147.76,147.84,35979.0,131.9359,132.0698,131.918,131.9895,35979.0
2017-11-21 13:10:00,147.84,147.95,147.81,147.91,18839.0,131.9895,132.0877,131.9627,132.052,18839.0
2017-11-21 13:20:00,147.92,148.02,147.88,148.0,22504.0,132.0609,132.1502,132.0252,132.1323,22504.0
2017-11-21 13:30:00,148.0,148.16,147.95,148.06,27092.0,132.1323,132.2752,132.0877,132.1859,27092.0
2017-11-21 13:40:00,148.07,148.09,147.99,148.08,13188.0,132.1948,132.2127,132.1234,132.2037,13188.0
2017-11-21 13:50:00,148.08,148.17,148.05,148.07,25971.0,132.2037,132.2841,132.1769,132.1948,25971.0
2017-11-21 14:00:00,148.08,148.45,148.08,148.38,64702.0,132.2037,132.5341,132.2037,132.4716,64702.0
2017-11-21 14:10:00,148.39,148.47,148.29,148.29,17026.0,132.4805,132.5519,132.3912,132.3912,17026.0
2017-11-21 14:20:00,148.3,148.38,148.25,148.34,59548.0,132.4001,132.4716,132.3555,132.4359,59548.0
2017-11-21 14:30:00,148.35,148.39,148.13,148.16,22311.0,132.4448,132.4805,132.2484,132.2752,22311.0
2017-11-21 14:40:00,148.16,148.16,148.02,148.02,19056.0,132.2752,132.2752,132.1502,132.1502,19056.0
2017-11-21 14:50:00,148.02,148.07,147.88,147.88,14756.0,132.1502,132.1948,132.0252,132.0252,14756.0
2017-11-21 15:00:00,147.87,147.96,147.86,147.93,30922.0,132.0162,132.0966,132.0073,132.0698,30922.0
2017-11-21 15:10:00,147.93,148.02,147.86,148.01,26131.0,132.0698,132.1502,132.0073,132.1412,26131.0
2017-11-21 15:20:00,148.01,148.01,147.9,147.92,23455.0,132.1412,132.1412,132.043,132.0609,23455.0
2017-11-21 15:30:00,147.91,147.98,147.89,147.91,35969.0,132.052,132.1145,132.0341,132.052,35969.0
2017-11-21 15:40:00,147.89,147.99,147.86,147.89,41519.0,132.0341,132.1234,132.0073,132.0341,41519.0
2017-11-21 15:50:00,147.92,148.01,147.88,147.99,88833.0,132.0609,132.1412,132.0252,132.1234,88833.0
2017-11-22 09:30:00,147.85,148.33,147.6,147.67,34248.0,131.9984,132.4269,131.7752,131.8377,34248.0
2017-11-22 09:40:00,147.67,147.97,147.36,147.51,23016.0,131.8377,132.1055,131.5609,131.6948,23016.0
2017-11-22 09:50:00,147.52,147.58,147.2,147.48,23116.0,131.7038,131.7573,131.4181,131.6681,23116.0
2017-11-22 10:00:00,147.51,147.52,147.15,147.15,17873.0,131.6948,131.7038,131.3734,131.3734,17873.0
2017-11-22 10:10:00,147.15,147.41,147.13,147.32,25997.0,131.3734,131.6056,131.3556,131.5252,25997.0
2017-11-22 10:20:00,147.31,147.31,147.15,147.3,22651.0,131.5163,131.5163,131.3734,131.5074,22651.0
2017-11-22 10:30:00,147.31,147.72,147.28,147.65,26233.0,131.5163,131.8823,131.4895,131.8198,26233.0
2017-11-22 10:40:00,147.67,147.83,147.62,147.8,20276.0,131.8377,131.9805,131.793,131.9537,20276.0
2017-11-22 10:50:00,147.83,147.94,147.8,147.88,23960.0,131.9805,132.0787,131.9537,132.0252,23960.0
2017-11-22 11:00:00,147.86,147.88,147.4,147.48,29955.0,132.0073,132.0252,131.5966,131.6681,29955.0
2017-11-22 11:10:00,147.43,147.48,147.26,147.32,17701.0,131.6234,131.6681,131.4716,131.5252,17701.0
2017-11-22 11:20:00,147.3,147.41,147.27,147.36,17070.0,131.5074,131.6056,131.4806,131.5609,17070.0
2017-11-22 11:30:00,147.36,147.37,147.28,147.31,7332.0,131.5609,131.5699,131.4895,131.5163,7332.0
2017-11-22 11:40:00,147.31,147.37,147.23,147.23,9007.0,131.5163,131.5699,131.4449,131.4449,9007.0
2017-11-22 11:50:00,147.25,147.27,147.13,147.17,11674.0,131.4627,131.4806,131.3556,131.3913,11674.0
2017-11-22 12:00:00,147.16,147.42,147.14,147.23,11092.0,131.3824,131.6145,131.3645,131.4449,11092.0
2017-11-22 12:10:00,147.25,147.47,147.25,147.42,21627.0,131.4627,131.6591,131.4627,131.6145,21627.0
2017-11-22 12:20:00,147.39,147.48,147.34,147.45,7440.0,131.5877,131.6681,131.5431,131.6413,7440.0
2017-11-22 12:30:00,147.44,147.46,147.32,147.34,8335.0,131.6323,131.6502,131.5252,131.5431,8335.0
2017-11-22 12:40:00,147.38,147.44,147.32,147.35,9002.0,131.5788,131.6323,131.5252,131.552,9002.0
2017-11-22 12:50:00,147.36,147.37,147.28,147.33,6513.0,131.5609,131.5699,131.4895,131.5341,6513.0
2017-11-22 13:00:00,147.32,147.4,147.3,147.36,12673.0,131.5252,131.5966,131.5074,131.5609,12673.0
2017-11-22 13:10:00,147.37,147.41,147.32,147.35,7526.0,131.5699,131.6056,131.5252,131.552,7526.0
2017-11-22 13:20:00,147.33,147.4,147.31,147.32,7656.0,131.5341,131.5966,131.5163,131.5252,7656.0
2017-11-22 13:30:00,147.31,147.45,147.29,147.41,11565.0,131.5163,131.6413,131.4984,131.6056,11565.0
2017-11-22 13:40:00,147.41,147.45,147.32,147.42,12383.0,131.6056,131.6413,131.5252,131.6145,12383.0
2017-11-22 13:50:00,147.43,147.43,147.33,147.33,5265.0,131.6234,131.6234,131.5341,131.5341,5265.0
2017-11-22 14:00:00,147.35,147.45,147.29,147.31,39415.0,131.552,131.6413,131.4984,131.5163,39415.0
2017-11-22 14:10:00,147.31,147.39,147.19,147.23,27668.0,131.5163,131.5877,131.4092,131.4449,27668.0
2017-11-22 14:20:00,147.2,147.21,147.13,147.13,10547.0,131.4181,131.427,131.3556,131.3556,10547.0
2017-11-22 14:30:00,147.13,147.25,147.13,147.24,18436.0,131.3556,131.4627,131.3556,131.4538,18436.0
2017-11-22 14:40:00,147.25,147.45,147.24,147.35,67648.0,131.4627,131.6413,131.4538,131.552,67648.0
2017-11-22 14:50:00,147.35,147.35,147.23,147.3,15763.0,131.552,131.552,131.4449,131.5074,15763.0
2017-11-22 15:00:00,147.31,147.33,147.18,147.2,12963.0,131.5163,131.5341,131.4002,131.4181,12963.0
2017-11-22 15:10:00,147.19,147.27,147.16,147.2,23292.0,131.4092,131.4806,131.3824,131.4181,23292.0
2017-11-22 15:20:00,147.19,147.28,147.03,147.23,60637.0,131.4092,131.4895,131.2663,131.4449,60637.0
2017-11-22 15:30:00,147.23,147.3,147.2,147.25,22724.0,131.4449,131.5074,131.4181,131.4627,22724.0
2017-11-22 15:40:00,147.23,147.25,147.14,147.19,32080.0,131.4449,131.4627,131.3645,131.4092,32080.0
2017-11-22 15:50:00,147.19,147.26,147.12,147.14,76037.0,131.4092,131.4716,131.3467,131.3645,76037.0
2017-11-24 09:30:00,148.17,148.17,147.0,147.03,40091.0,132.2841,132.2841,131.2395,131.2663,40091.0
2017-11-24 09:40:00,147.05,147.14,146.8,146.93,19968.0,131.2842,131.3645,131.061,131.177,19968.0
2017-11-24 09:50:00,146.93,147.15,146.86,147.14,18949.0,131.177,131.3734,131.1145,131.3645,18949.0
2017-11-24 10:00:00,147.12,147.25,147.09,147.11,20375.0,131.3467,131.4627,131.3199,131.3377,20375.0
2017-11-24 10:10:00,147.11,147.22,147.06,147.19,16267.0,131.3377,131.4359,131.2931,131.4092,16267.0
2017-11-24 10:20:00,147.21,147.21,146.97,147.03,17840.0,131.427,131.427,131.2127,131.2663,17840.0
2017-11-24 10:30:00,147.03,147.09,147.01,147.06,12524.0,131.2663,131.3199,131.2484,131.2931,12524.0
2017-11-24 10:40:00,147.06,147.2,147.04,147.18,17544.0,131.2931,131.4181,131.2752,131.4002,17544.0
2017-11-24 10:50:00,147.18,147.22,147.18,147.18,19902.0,131.4002,131.4359,131.4002,131.4002,19902.0
2017-11-24 11:00:00,147.18,147.18,146.94,146.97,29063.0,131.4002,131.4002,131.186,131.2127,29063.0
2017-11-24 11:10:00,146.97,147.26,146.95,147.23,15355.0,131.2127,131.4716,131.1949,131.4449,15355.0
2017-11-24 11:20:00,147.2,147.2,147.11,147.13,7271.0,131.4181,131.4181,131.3377,131.3556,7271.0
2017-11-24 11:30:00,147.13,147.22,147.12,147.21,12111.0,131.3556,131.4359,131.3467,131.427,12111.0
2017-11-24 11:40:00,147.22,147.23,147.17,147.19,17476.0,131.4359,131.4449,131.3913,131.4092,17476.0
2017-11-24 11:50:00,147.19,147.23,147.18,147.23,18594.0,131.4092,131.4449,131.4002,131.4449,18594.0
2017-11-24 12:00:00,147.2,147.51,147.19,147.45,29884.0,131.4181,131.6948,131.4092,131.6413,29884.0
2017-11-24 12:10:00,147.45,147.61,147.45,147.59,13200.0,131.6413,131.7841,131.6413,131.7663,13200.0
2017-11-24 12:20:00,147.61,147.63,147.55,147.59,16943.0,131.7841,131.802,131.7306,131.7663,16943.0
2017-11-24 12:30:00,147.59,147.7,147.57,147.67,22953.0,131.7663,131.8645,131.7484,131.8377,22953.0
2017-11-24 12:40:00,147.67,147.67,147.44,147.49,21242.0,131.8377,131.8377,131.6323,131.677,21242.0
2017-11-24 12:50:00,147.49,147.6,147.49,147.6,44496.0,131.677,131.7752,131.677,131.7752,44496.0
2017-11-27 09:30:00,148.0,148.08,147.49,147.71,35319.0,132.1323,132.2037,131.677,131.8734,35319.0
2017-11-27 09:40:00,147.77,147.93,147.77,147.87,45345.0,131.927,132.0698,131.927,132.0162,45345.0
2017-11-27 09:50:00,147.88,148.08,147.78,147.8,52892.0,132.0252,132.2037,131.9359,131.9537,52892.0
2017-11-27 10:00:00,147.79,148.04,147.79,147.82,51508.0,131.9448,132.168,131.9448,131.9716,51508.0
2017-11-27 10:10:00,147.8,147.9,147.79,147.8,24373.0,131.9537,132.043,131.9448,131.9537,24373.0
2017-11-27 10:20:00,147.81,147.91,147.76,147.81,21529.0,131.9627,132.052,131.918,131.9627,21529.0
2017-11-27 10:30:00,147.81,147.97,147.81,147.93,29696.0,131.9627,132.1055,131.9627,132.0698,29696.0
2017-11-27 10:40:00,147.91,147.93,147.85,147.88,25572.0,132.052,132.0698,131.9984,132.0252,25572.0
2017-11-27 10:50:00,147.87,148.05,147.87,148.05,33943.0,132.0162,132.1769,132.0162,132.1769,33943.0
2017-11-27 11:00:00,148.03,148.1,147.88,148.06,60012.0,132.1591,132.2216,132.0252,132.1859,60012.0
2017-11-27 11:10:00,148.05,148.07,147.72,147.73,25582.0,132.1769,132.1948,131.8823,131.8913,25582.0
2017-11-27 11:20:00,147.71,147.8,147.71,147.72,15291.0,131.8734,131.9537,131.8734,131.8823,15291.0
2017-11-27 11:30:00,147.72,147.81,147.69,147.74,16191.0,131.8823,131.9627,131.8555,131.9002,16191.0
2017-11-27 11:40:00,147.76,147.82,147.72,147.78,27477.0,131.918,131.9716,131.8823,131.9359,27477.0
2017-11-27 11:50:00,147.76,147.84,147.7,147.82,20952.0,131.918,131.9895,131.8645,131.9716,20952.0
2017-11-27 12:00:00,147.84,147.84,147.72,147.76,18575.0,131.9895,131.9895,131.8823,131.918,18575.0
2017-11-27 12:10:00,147.75,147.8,147.75,147.78,15424.0,131.9091,131.9537,131.9091,131.9359,15424.0
2017-11-27 12:20:00,147.78,147.81,147.72,147.79,12969.0,131.9359,131.9627,131.8823,131.9448,12969.0
2017-11-27 12:30:00,147.81,147.81,147.73,147.75,10002.0,131.9627,131.9627,131.8913,131.9091,10002.0
2017-11-27 12:40:00,147.73,147.75,147.66,147.66,11307.0,131.8913,131.9091,131.8288,131.8288,11307.0
2017-11-27 12:50:00,147.68,147.74,147.64,147.71,7130.0,131.8466,131.9002,131.8109,131.8734,7130.0
2017-11-27 13:00:00,147.73,147.76,147.66,147.67,9730.0,131.8913,131.918,131.8288,131.8377,9730.0
2017-11-27 13:10:00,147.68,147.77,147.68,147.72,7030.0,131.8466,131.927,131.8466,131.8823,7030.0
2017-11-27 13:20:00,147.72,147.77,147.71,147.71,4926.0,131.8823,131.927,131.8734,131.8734,4926.0
2017-11-27 13:30:00,147.73,147.75,147.68,147.68,10651.0,131.8913,131.9091,131.8466,131.8466,10651.0
2017-11-27 13:40:00,147.66,147.72,147.63,147.7,12300.0,131.8288,131.8823,131.802,131.8645,12300.0
2017-11-27 13:50:00,147.71,147.74,147.68,147.68,12403.0,131.8734,131.9002,131.8466,131.8466,12403.0
2017-11-27 14:00:00,147.68,147.71,147.6,147.6,10190.0,131.8466,131.8734,131.7752,131.7752,10190.0
2017-11-27 14:10:00,147.61,147.61,147.5,147.51,18144.0,131.7841,131.7841,131.6859,131.6948,18144.0
2017-11-27 14:20:00,147.51,147.54,147.44,147.47,17786.0,131.6948,131.7216,131.6323,131.6591,17786.0
2017-11-27 14:30:00,147.47,147.56,147.45,147.48,9014.0,131.6591,131.7395,131.6413,131.6681,9014.0
2017-11-27 14:40:00,147.49,147.53,147.47,147.49,19354.0,131.677,131.7127,131.6591,131.677,19354.0
2017-11-27 14:50:00,147.47,147.51,147.44,147.5,7877.0,131.6591,131.6948,131.6323,131.6859,7877.0
2017-11-27 15:00:00,147.51,147.55,147.48,147.55,29307.0,131.6948,131.7306,131.6681,131.7306,29307.0
2017-11-27 15:10:00,147.54,147.58,147.53,147.58,14901.0,131.7216,131.7573,131.7127,131.7573,14901.0
2017-11-27 15:20:00,147.57,147.62,147.56,147.61,25273.0,131.7484,131.793,131.7395,131.7841,25273.0
2017-11-27 15:30:00,147.59,147.62,147.45,147.51,35846.0,131.7663,131.793,131.6413,131.6948,35846.0
2017-11-27 15:40:00,147.5,147.52,147.43,147.5,24708.0,131.6859,131.7038,131.6234,131.6859,24708.0
2017-11-27 15:50:00,147.51,147.61,147.47,147.51,99911.0,131.6948,131.7841,131.6591,131.6948,99911.0
2017-11-28 09:30:00,148.01,148.3,147.62,148.19,32189.0,132.1412,132.4001,131.793,132.3019,32189.0
2017-11-28 09:40:00,148.07,148.32,148.06,148.14,26747.0,132.1948,132.418,132.1859,132.2573,26747.0
2017-11-28 09:50:00,148.09,148.24,148.09,148.2,23573.0,132.2127,132.3466,132.2127,132.3109,23573.0
2017-11-28 10:00:00,148.2,148.26,148.01,148.04,41444.0,132.3109,132.3644,132.1412,132.168,41444.0
2017-11-28 10:10:00,148.06,148.14,148.04,148.08,29847.0,132.1859,132.2573,132.168,132.2037,29847.0
2017-11-28 10:20:00,148.08,148.22,148.08,148.16,26152.0,132.2037,132.3287,132.2037,132.2752,26152.0
2017-11-28 10:30:00,148.16,148.19,147.99,148.11,13237.0,132.2752,132.3019,132.1234,132.2305,13237.0
2017-11-28 10:40:00,148.11,148.14,147.95,148.06,58746.0,132.2305,132.2573,132.0877,132.1859,58746.0
2017-11-28 10:50:00,148.08,148.09,147.8,147.9,23417.0,132.2037,132.2127,131.9537,132.043,23417.0
2017-11-28 11:00:00,147.93,148.0,147.92,148.0,12706.0,132.0698,132.1323,132.0609,132.1323,12706.0
2017-11-28 11:10:00,148.01,148.09,147.96,148.06,16300.0,132.1412,132.2127,132.0966,132.1859,16300.0
2017-11-28 11:20:00,148.06,148.16,147.96,148.13,45072.0,132.1859,132.2752,132.0966,132.2484,45072.0
2017-11-28 11:30:00,148.17,148.17,148.02,148.09,30588.0,132.2841,132.2841,132.1502,132.2127,30588.0
2017-11-28 11:40:00,148.1,148.12,147.98,148.0,20065.0,132.2216,132.2394,132.1145,132.1323,20065.0
2017-11-28 11:50:00,148.01,148.13,147.98,148.11,38492.0,132.1412,132.2484,132.1145,132.2305,38492.0
2017-11-28 12:00:00,148.13,148.35,148.13,148.23,12690.0,132.2484,132.4448,132.2484,132.3376,12690.0
2017-11-28 12:10:00,148.26,148.45,148.19,148.44,73475.0,132.3644,132.5341,132.3019,132.5251,73475.0
2017-11-28 12:20:00,148.47,148.49,148.32,148.33,32710.0,132.5519,132.5698,132.418,132.4269,32710.0
2017-11-28 12:30:00,148.35,148.42,148.22,148.31,19641.0,132.4448,132.5073,132.3287,132.4091,19641.0
2017-11-28 12:40:00,148.34,148.37,148.24,148.33,12354.0,132.4359,132.4626,132.3466,132.4269,12354.0
2017-11-28 12:50:00,148.31,148.42,148.31,148.42,7452.0,132.4091,132.5073,132.4091,132.5073,7452.0
2017-11-28 13:00:00,148.44,148.47,148.37,148.4,24380.0,132.5251,132.5519,132.4626,132.4894,24380.0
2017-11-28 13:10:00,148.41,148.41,148.33,148.36,16636.0,132.4983,132.4983,132.4269,132.4537,16636.0
2017-11-28 13:20:00,148.35,148.36,148.12,148.19,14247.0,132.4448,132.4537,132.2394,132.3019,14247.0
2017-11-28 13:30:00,148.17,148.19,147.98,148.07,41659.0,132.2841,132.3019,132.1145,132.1948,41659.0
2017-11-28 13:40:00,148.07,148.25,148.02,148.13,74311.0,132.1948,132.3555,132.1502,132.2484,74311.0
2017-11-28 13:50:00,148.13,148.15,147.61,147.66,19819.0,132.2484,132.2662,131.7841,131.8288,19819.0
2017-11-28 14:00:00,147.69,147.92,147.59,147.91,16261.0,131.8555,132.0609,131.7663,132.052,16261.0
2017-11-28 14:10:00,147.93,147.95,147.69,147.76,25899.0,132.0698,132.0877,131.8555,131.918,25899.0
2017-11-28 14:20:00,147.79,147.87,146.64,147.54,140457.0,131.9448,132.0162,130.9181,131.7216,140457.0
2017-11-28 14:30:00,147.58,147.84,147.54,147.84,29378.0,131.7573,131.9895,131.7216,131.9895,29378.0
2017-11-28 14:40:00,147.84,148.09,147.84,148.02,19546.0,131.9895,132.2127,131.9895,132.1502,19546.0
2017-11-28 14:50:00,148.02,148.14,147.97,148.08,24511.0,132.1502,132.2573,132.1055,132.2037,24511.0
2017-11-28 15:00:00,148.07,148.1,147.95,148.04,35082.0,132.1948,132.2216,132.0877,132.168,35082.0
2017-11-28 15:10:00,148.04,148.15,147.99,148.08,59732.0,132.168,132.2662,132.1234,132.2037,59732.0
2017-11-28 15:20:00,148.08,148.09,147.95,147.96,58996.0,132.2037,132.2127,132.0877,132.0966,58996.0
2017-11-28 15:30:00,148.01,148.04,147.89,147.99,38728.0,132.1412,132.168,132.0341,132.1234,38728.0
2017-11-28 15:40:00,148.0,148.04,147.93,147.96,70143.0,132.1323,132.168,132.0698,132.0966,70143.0
2017-11-28 15:50:00,147.96,148.07,147.92,148.05,119054.0,132.0966,132.1948,132.0609,132.1769,119054.0
2017-11-29 09:30:00,148.56,148.56,147.46,147.53,49445.0,132.6323,132.6323,131.6502,131.7127,49445.0
2017-11-29 09:40:00,147.48,147.58,147.06,147.19,23643.0,131.6681,131.7573,131.2931,131.4092,23643.0
2017-11-29 09:50:00,147.23,147.46,147.01,147.01,24047.0,131.4449,131.6502,131.2484,131.2484,24047.0
2017-11-29 10:00:00,147.15,147.21,146.84,147.05,42287.0,131.3734,131.427,131.0967,131.2842,42287.0
2017-11-29 10:10:00,147.1,147.1,145.93,146.25,79055.0,131.3288,131.3288,130.2842,130.5699,79055.0
2017-11-29 10:20:00,146.27,146.65,145.23,145.94,95299.0,130.5878,130.927,129.6593,130.2932,95299.0
2017-11-29 10:30:00,145.93,146.66,145.84,146.63,38855.0,130.2842,130.936,130.2039,130.9092,38855.0
2017-11-29 10:40:00,146.6,146.75,146.41,146.7,49651.0,130.8824,131.0163,130.7128,130.9717,49651.0
2017-11-29 10:50:00,146.65,146.7,146.55,146.62,89817.0,130.927,130.9717,130.8378,130.9003,89817.0
2017-11-29 11:00:00,146.6,146.84,146.57,146.84,43530.0,130.8824,131.0967,130.8556,131.0967,43530.0
2017-11-29 11:10:00,146.77,147.17,146.77,147.08,36019.0,131.0342,131.3913,131.0342,131.3109,36019.0
2017-11-29 11:20:00,147.09,147.11,146.8,147.06,21953.0,131.3199,131.3377,131.061,131.2931,21953.0
2017-11-29 11:30:00,147.05,147.09,146.82,146.91,25904.0,131.2842,131.3199,131.0788,131.1592,25904.0
2017-11-29 11:40:00,146.89,147.18,146.81,147.17,34433.0,131.1413,131.4002,131.0699,131.3913,34433.0
2017-11-29 11:50:00,147.17,147.21,147.0,147.08,46802.0,131.3913,131.427,131.2395,131.3109,46802.0
2017-11-29 12:00:00,147.08,147.16,147.01,147.09,49625.0,131.3109,131.3824,131.2484,131.3199,49625.0
2017-11-29 12:10:00,147.08,147.16,147.02,147.04,50639.0,131.3109,131.3824,131.2574,131.2752,50639.0
2017-11-29 12:20:00,147.06,147.13,147.02,147.03,47605.0,131.2931,131.3556,131.2574,131.2663,47605.0
2017-11-29 12:30:00,147.02,147.24,147.0,147.2,140101.0,131.2574,131.4538,131.2395,131.4181,140101.0
2017-11-29 12:40:00,147.18,147.22,147.09,147.19,12884.0,131.4002,131.4359,131.3199,131.4092,12884.0
2017-11-29 12:50:00,147.24,147.24,147.09,147.13,12508.0,131.4538,131.4538,131.3199,131.3556,12508.0
2017-11-29 13:00:00,147.15,147.15,146.83,146.89,12899.0,131.3734,131.3734,131.0877,131.1413,12899.0
2017-11-29 13:10:00,146.87,147.05,146.83,147.03,11927.0,131.1235,131.2842,131.0877,131.2663,11927.0
2017-11-29 13:20:00,147.01,147.2,146.99,147.16,11365.0,131.2484,131.4181,131.2306,131.3824,11365.0
2017-11-29 13:30:00,147.16,147.23,147.06,147.2,51530.0,131.3824,131.4449,131.2931,131.4181,51530.0
2017-11-29 13:40:00,147.21,147.28,147.16,147.28,32678.0,131.427,131.4895,131.3824,131.4895,32678.0
2017-11-29 13:50:00,147.28,147.32,147.02,147.11,24536.0,131.4895,131.5252,131.2574,131.3377,24536.0
2017-11-29 14:00:00,147.12,147.17,147.08,147.1,12621.0,131.3467,131.3913,131.3109,131.3288,12621.0
2017-11-29 14:10:00,147.13,147.17,147.07,147.11,12194.0,131.3556,131.3913,131.302,131.3377,12194.0
2017-11-29 14:20:00,147.11,147.17,147.08,147.12,15700.0,131.3377,131.3913,131.3109,131.3467,15700.0
2017-11-29 14:30:00,147.1,147.15,147.1,147.1,11936.0,131.3288,131.3734,131.3288,131.3288,11936.0
2017-11-29 14:40:00,147.11,147.12,146.93,147.03,23719.0,131.3377,131.3467,131.177,131.2663,23719.0
2017-11-29 14:50:00,147.03,147.05,146.95,146.95,24201.0,131.2663,131.2842,131.1949,131.1949,24201.0
2017-11-29 15:00:00,146.96,147.03,146.87,147.02,21388.0,131.2038,131.2663,131.1235,131.2574,21388.0
2017-11-29 15:10:00,147.02,147.03,146.86,146.87,15029.0,131.2574,131.2663,131.1145,131.1235,15029.0
2017-11-29 15:20:00,146.89,147.05,146.88,147.02,32181.0,131.1413,131.2842,131.1324,131.2574,32181.0
2017-11-29 15:30:00,147.01,147.07,146.95,146.98,34748.0,131.2484,131.302,131.1949,131.2217,34748.0
2017-11-29 15:40:00,146.99,147.02,146.91,146.91,43734.0,131.2306,131.2574,131.1592,131.1592,43734.0
2017-11-29 15:50:00,146.93,147.0,146.89,146.94,105744.0,131.177,131.2395,131.1413,131.186,105744.0
2017-11-30 09:30:00,147.0,147.92,146.84,147.04,70953.0,131.2395,132.0609,131.0967,131.2752,70953.0
2017-11-30 09:40:00,147.07,147.27,146.8,147.12,43254.0,131.302,131.4806,131.061,131.3467,43254.0
2017-11-30 09:50:00,147.07,147.38,146.8,147.33,42571.0,131.302,131.5788,131.061,131.5341,42571.0
2017-11-30 10:00:00,147.33,147.78,147.23,147.51,32445.0,131.5341,131.9359,131.4449,131.6948,32445.0
2017-11-30 10:10:00,147.53,147.65,147.39,147.56,34351.0,131.7127,131.8198,131.5877,131.7395,34351.0
2017-11-30 10:20:00,147.55,147.63,147.47,147.53,18910.0,131.7306,131.802,131.6591,131.7127,18910.0
2017-11-30 10:30:00,147.52,147.6,147.42,147.51,28796.0,131.7038,131.7752,131.6145,131.6948,28796.0
2017-11-30 10:40:00,147.57,147.58,147.43,147.57,23495.0,131.7484,131.7573,131.6234,131.7484,23495.0
2017-11-30 10:50:00,147.54,147.64,147.45,147.56,30866.0,131.7216,131.8109,131.6413,131.7395,30866.0
2017-11-30 11:00:00,147.59,147.76,147.54,147.68,21169.0,131.7663,131.918,131.7216,131.8466,21169.0
2017-11-30 11:10:00,147.65,148.05,147.64,147.9,29229.0,131.8198,132.1769,131.8109,132.043,29229.0
2017-11-30 11:20:00,147.88,147.9,147.74,147.86,21581.0,132.0252,132.043,131.9002,132.0073,21581.0
2017-11-30 11:30:00,147.87,148.01,147.82,147.93,29529.0,132.0162,132.1412,131.9716,132.0698,29529.0
2017-11-30 11:40:00,147.92,148.05,147.82,147.99,30489.0,132.0609,132.1769,131.9716,132.1234,30489.0
2017-11-30 11:50:00,148.0,148.03,147.89,148.02,18500.0,132.1323,132.1591,132.0341,132.1502,18500.0
2017-11-30 12:00:00,148.02,148.14,148.0,148.09,27282.0,132.1502,132.2573,132.1323,132.2127,27282.0
2017-11-30 12:10:00,148.1,148.15,148.03,148.09,26415.0,132.2216,132.2662,132.1591,132.2127,26415.0
2017-11-30 12:20:00,148.1,148.41,148.1,148.35,24181.0,132.2216,132.4983,132.2216,132.4448,24181.0
2017-11-30 12:30:00,148.33,148.56,148.33,148.43,34499.0,132.4269,132.6323,132.4269,132.5162,34499.0
2017-11-30 12:40:00,148.45,148.6,148.39,148.6,31979.0,132.5341,132.668,132.4805,132.668,31979.0
2017-11-30 12:50:00,148.58,148.58,148.23,148.47,31091.0,132.6501,132.6501,132.3376,132.5519,31091.0
2017-11-30 13:00:00,148.47,148.6,148.44,148.46,21747.0,132.5519,132.668,132.5251,132.543,21747.0
2017-11-30 13:10:00,148.45,148.56,148.32,148.38,13084.0,132.5341,132.6323,132.418,132.4716,13084.0
2017-11-30 13:20:00,148.36,148.36,148.11,148.21,54328.0,132.4537,132.4537,132.2305,132.3198,54328.0
2017-11-30 13:30:00,148.21,148.38,148.18,148.28,16502.0,132.3198,132.4716,132.293,132.3823,16502.0
2017-11-30 13:40:00,148.28,148.32,148.12,148.12,19453.0,132.3823,132.418,132.2394,132.2394,19453.0
2017-11-30 13:50:00,148.15,148.15,148.0,148.08,20201.0,132.2662,132.2662,132.1323,132.2037,20201.0
2017-11-30 14:00:00,148.12,148.15,147.93,147.98,22857.0,132.2394,132.2662,132.0698,132.1145,22857.0
2017-11-30 14:10:00,147.99,148.08,147.96,148.07,20410.0,132.1234,132.2037,132.0966,132.1948,20410.0
2017-11-30 14:20:00,148.08,148.13,148.02,148.08,35566.0,132.2037,132.2484,132.1502,132.2037,35566.0
2017-11-30 14:30:00,148.05,148.11,148.01,148.05,40572.0,132.1769,132.2305,132.1412,132.1769,40572.0
2017-11-30 14:40:00,148.07,148.09,147.94,148.02,21398.0,132.1948,132.2127,132.0787,132.1502,21398.0
2017-11-30 14:50:00,148.01,148.06,147.97,148.02,22344.0,132.1412,132.1859,132.1055,132.1502,22344.0
2017-11-30 15:00:00,148.03,148.04,147.93,147.94,29308.0,132.1591,132.168,132.0698,132.0787,29308.0
2017-11-30 15:10:00,147.97,148.07,147.95,147.99,52227.0,132.1055,132.1948,132.0877,132.1234,52227.0
2017-11-30 15:20:00,147.99,148.05,147.95,148.04,46608.0,132.1234,132.1769,132.0877,132.168,46608.0
2017-11-30 15:30:00,148.05,148.07,147.86,147.87,36936.0,132.1769,132.1948,132.0073,132.0162,36936.0
2017-11-30 15:40:00,147.88,148.12,147.85,148.12,119525.0,132.0252,132.2394,131.9984,132.2394,119525.0
2017-11-30 15:50:00,148.13,148.25,147.81,147.99,259755.0,132.2484,132.3555,131.9627,132.1234,259755.0
2017-12-01 09:30:00,147.7,147.99,147.23,147.56,55052.0,131.8645,132.1234,131.4449,131.7395,55052.0
2017-12-01 09:40:00,147.53,147.8,147.45,147.68,18532.0,131.7127,131.9537,131.6413,131.8466,18532.0
2017-12-01 09:50:00,147.77,148.18,147.76,148.06,15315.0,131.927,132.293,131.918,132.1859,15315.0
2017-12-01 10:00:00,148.02,148.23,148.0,148.18,17846.0,132.1502,132.3376,132.1323,132.293,17846.0
2017-12-01 10:10:00,148.15,148.36,148.0,148.32,13785.0,132.2662,132.4537,132.1323,132.418,13785.0
2017-12-01 10:20:00,148.24,148.29,147.85,147.85,26011.0,132.3466,132.3912,131.9984,131.9984,26011.0
2017-12-01 10:30:00,147.95,148.06,147.67,147.87,26438.0,132.0877,132.1859,131.8377,132.0162,26438.0
2017-12-01 10:40:00,147.87,147.98,147.69,147.78,15586.0,132.0162,132.1145,131.8555,131.9359,15586.0
2017-12-01 10:50:00,147.84,147.95,147.75,147.77,21469.0,131.9895,132.0877,131.9091,131.927,21469.0
2017-12-01 11:00:00,147.8,147.83,147.13,147.42,21058.0,131.9537,131.9805,131.3556,131.6145,21058.0
2017-12-01 11:10:00,147.34,147.34,145.85,147.15,62747.0,131.5431,131.5431,130.2128,131.3734,62747.0
2017-12-01 11:20:00,147.17,147.29,146.12,146.14,55279.0,131.3913,131.4984,130.4539,130.4717,55279.0
2017-12-01 11:30:00,146.15,146.71,145.74,146.52,15416.0,130.4807,130.9806,130.1146,130.811,15416.0
2017-12-01 11:40:00,146.63,146.84,146.22,146.27,22713.0,130.9092,131.0967,130.5431,130.5878,22713.0
2017-12-01 11:50:00,146.21,146.8,146.05,146.75,36967.0,130.5342,131.061,130.3914,131.0163,36967.0
2017-12-01 12:00:00,146.71,147.1,146.57,146.92,18150.0,130.9806,131.3288,130.8556,131.1681,18150.0
2017-12-01 12:10:00,146.91,147.02,146.66,146.67,13670.0,131.1592,131.2574,130.936,130.9449,13670.0
2017-12-01 12:20:00,146.71,146.99,146.57,146.83,14165.0,130.9806,131.2306,130.8556,131.0877,14165.0
2017-12-01 12:30:00,146.92,146.92,146.64,146.7,9192.0,131.1681,131.1681,130.9181,130.9717,9192.0
2017-12-01 12:40:00,146.72,147.02,146.68,146.83,14984.0,130.9895,131.2574,130.9538,131.0877,14984.0
2017-12-01 12:50:00,146.88,147.04,146.85,147.04,7349.0,131.1324,131.2752,131.1056,131.2752,7349.0
2017-12-01 13:00:00,147.03,147.06,146.95,146.99,6262.0,131.2663,131.2931,131.1949,131.2306,6262.0
2017-12-01 13:10:00,147.04,147.13,146.94,146.98,21361.0,131.2752,131.3556,131.186,131.2217,21361.0
2017-12-01 13:20:00,146.97,146.99,146.9,146.93,14379.0,131.2127,131.2306,131.1502,131.177,14379.0
2017-12-01 13:30:00,146.94,146.95,146.88,146.89,25499.0,131.186,131.1949,131.1324,131.1413,25499.0
2017-12-01 13:40:00,146.87,146.88,146.77,146.81,16691.0,131.1235,131.1324,131.0342,131.0699,16691.0
2017-12-01 13:50:00,146.83,146.89,146.83,146.85,12855.0,131.0877,131.1413,131.0877,131.1056,12855.0
2017-12-01 14:00:00,146.82,146.89,146.67,146.68,25369.0,131.0788,131.1413,130.9449,130.9538,25369.0
2017-12-01 14:10:00,146.68,146.81,146.61,146.78,21581.0,130.9538,131.0699,130.8913,131.0431,21581.0
2017-12-01 14:20:00,146.77,146.86,146.71,146.8,39228.0,131.0342,131.1145,130.9806,131.061,39228.0
2017-12-01 14:30:00,146.8,146.82,146.59,146.59,29744.0,131.061,131.0788,130.8735,130.8735,29744.0
2017-12-01 14:40:00,146.59,146.59,146.29,146.45,36242.0,130.8735,130.8735,130.6056,130.7485,36242.0
2017-12-01 14:50:00,146.45,146.56,146.33,146.49,32238.0,130.7485,130.8467,130.6414,130.7842,32238.0
2017-12-01 15:00:00,146.5,146.55,146.29,146.46,31879.0,130.7931,130.8378,130.6056,130.7574,31879.0
2017-12-01 15:10:00,146.5,146.7,146.47,146.6,16015.0,130.7931,130.9717,130.7663,130.8824,16015.0
2017-12-01 15:20:00,146.62,146.68,146.54,146.65,26514.0,130.9003,130.9538,130.8288,130.927,26514.0
2017-12-01 15:30:00,146.68,146.69,146.37,146.38,70059.0,130.9538,130.9628,130.6771,130.686,70059.0
2017-12-01 15:40:00,146.38,146.6,146.38,146.49,73723.0,130.686,130.8824,130.686,130.7842,73723.0
2017-12-01 15:50:00,146.51,146.6,146.38,146.53,178991.0,130.8021,130.8824,130.686,130.8199,178991.0
2017-12-04 09:30:00,147.5,147.62,146.33,146.53,77342.0,131.6859,131.793,130.6414,130.8199,77342.0
2017-12-04 09:40:00,146.5,146.54,146.08,146.36,71276.0,130.7931,130.8288,130.4182,130.6681,71276.0
2017-12-04 09:50:00,146.34,147.19,146.32,147.16,57343.0,130.6503,131.4092,130.6324,131.3824,57343.0
2017-12-04 10:00:00,147.21,147.61,147.2,147.5,43927.0,131.427,131.7841,131.4181,131.6859,43927.0
2017-12-04 10:10:00,147.49,147.51,147.02,147.19,29231.0,131.677,131.6948,131.2574,131.4092,29231.0
2017-12-04 10:20:00,147.19,147.36,147.05,147.27,33463.0,131.4092,131.5609,131.2842,131.4806,33463.0
2017-12-04 10:30:00,147.25,147.27,146.95,147.06,32599.0,131.4627,131.4806,131.1949,131.2931,32599.0
2017-12-04 10:40:00,147.06,147.06,146.42,146.42,73241.0,131.2931,131.2931,130.7217,130.7217,73241.0
2017-12-04 10:50:00,146.47,146.62,146.16,146.58,46670.0,130.7663,130.9003,130.4896,130.8646,46670.0
2017-12-04 11:00:00,146.61,146.7,146.48,146.62,24514.0,130.8913,130.9717,130.7753,130.9003,24514.0
2017-12-04 11:10:00,146.64,146.64,146.49,146.62,43921.0,130.9181,130.9181,130.7842,130.9003,43921.0
2017-12-04 11:20:00,146.64,146.81,146.62,146.69,41261.0,130.9181,131.0699,130.9003,130.9628,41261.0
2017-12-04 11:30:00,146.72,147.05,146.62,147.05,39255.0,130.9895,131.2842,130.9003,131.2842,39255.0
2017-12-04 11:40:00,147.07,147.17,146.99,147.13,25968.0,131.302,131.3913,131.2306,131.3556,25968.0
2017-12-04 11:50:00,147.12,147.44,147.09,147.39,22780.0,131.3467,131.6323,131.3199,131.5877,22780.0
2017-12-04 12:00:00,147.41,147.49,147.36,147.46,23354.0,131.6056,131.677,131.5609,131.6502,23354.0
2017-12-04 12:10:00,147.42,147.89,147.42,147.84,31060.0,131.6145,132.0341,131.6145,131.9895,31060.0
2017-12-04 12:20:00,147.84,147.86,147.51,147.53,25983.0,131.9895,132.0073,131.6948,131.7127,25983.0
2017-12-04 12:30:00,147.51,147.57,147.39,147.48,58016.0,131.6948,131.7484,131.5877,131.6681,58016.0
2017-12-04 12:40:00,147.52,147.67,147.5,147.64,20470.0,131.7038,131.8377,131.6859,131.8109,20470.0
2017-12-04 12:50:00,147.63,147.78,147.63,147.65,18328.0,131.802,131.9359,131.802,131.8198,18328.0
2017-12-04 13:00:00,147.64,147.71,147.53,147.58,25044.0,131.8109,131.8734,131.7127,131.7573,25044.0
2017-12-04 13:10:00,147.58,147.72,147.53,147.64,22291.0,131.7573,131.8823,131.7127,131.8109,22291.0
2017-12-04 13:20:00,147.62,147.86,147.58,147.86,24404.0,131.793,132.0073,131.7573,132.0073,24404.0
2017-12-04 13:30:00,147.82,147.89,147.74,147.79,13170.0,131.9716,132.0341,131.9002,131.9448,13170.0
2017-12-04 13:40:00,147.79,147.87,147.74,147.74,18405.0,131.9448,132.0162,131.9002,131.9002,18405.0
2017-12-04 13:50:00,147.75,147.97,147.73,147.94,16091.0,131.9091,132.1055,131.8913,132.0787,16091.0
2017-12-04 14:00:00,147.92,147.94,147.82,147.84,23939.0,132.0609,132.0787,131.9716,131.9895,23939.0
2017-12-04 14:10:00,147.82,147.91,147.76,147.76,27087.0,131.9716,132.052,131.918,131.918,27087.0
2017-12-04 14:20:00,147.74,147.8,147.62,147.64,16667.0,131.9002,131.9537,131.793,131.8109,16667.0
2017-12-04 14:30:00,147.64,147.74,147.55,147.69,20849.0,131.8109,131.9002,131.7306,131.8555,20849.0
2017-12-04 14:40:00,147.71,147.8,147.6,147.6,19009.0,131.8734,131.9537,131.7752,131.7752,19009.0
2017-12-04 14:50:00,147.61,147.74,147.58,147.72,23266.0,131.7841,131.9002,131.7573,131.8823,23266.0
2017-12-04 15:00:00,147.72,147.72,147.43,147.45,46407.0,131.8823,131.8823,131.6234,131.6413,46407.0
2017-12-04 15:10:00,147.45,147.5,147.39,147.42,28414.0,131.6413,131.6859,131.5877,131.6145,28414.0
2017-12-04 15:20:00,147.42,147.62,147.41,147.55,26908.0,131.6145,131.793,131.6056,131.7306,26908.0
2017-12-04 15:30:00,147.55,147.58,147.26,147.26,43617.0,131.7306,131.7573,131.4716,131.4716,43617.0
2017-12-04 15:40:00,147.26,147.34,147.12,147.16,67592.0,131.4716,131.5431,131.3467,131.3824,67592.0
2017-12-04 15:50:00,147.15,147.27,147.09,147.13,184321.0,131.3734,131.4806,131.3199,131.3556,184321.0
2017-12-05 09:30:00,147.24,147.79,146.89,147.79,50000.0,131.4538,131.9448,131.1413,131.9448,50000.0
2017-12-05 09:40:00,147.74,148.16,147.53,147.96,30738.0,131.9002,132.2752,131.7127,132.0966,30738.0
2017-12-05 09:50:00,147.95,148.48,147.91,147.92,26601.0,132.0877,132.5608,132.052,132.0609,26601.0
2017-12-05 10:00:00,147.88,147.88,147.02,147.19,42676.0,132.0252,132.0252,131.2574,131.4092,42676.0
2017-12-05 10:10:00,147.11,147.21,146.78,147.2,35744.0,131.3377,131.427,131.0431,131.4181,35744.0
2017-12-05 10:20:00,147.19,147.47,146.99,147.45,29367.0,131.4092,131.6591,131.2306,131.6413,29367.0
2017-12-05 10:30:00,147.41,147.62,147.34,147.57,14446.0,131.6056,131.793,131.5431,131.7484,14446.0
2017-12-05 10:40:00,147.6,148.1,147.6,148.09,59384.0,131.7752,132.2216,131.7752,132.2127,59384.0
2017-12-05 10:50:00,148.06,148.07,147.79,147.93,22764.0,132.1859,132.1948,131.9448,132.0698,22764.0
2017-12-05 11:00:00,147.97,147.97,147.79,147.85,35659.0,132.1055,132.1055,131.9448,131.9984,35659.0
2017-12-05 11:10:00,147.9,148.1,147.88,147.98,26777.0,132.043,132.2216,132.0252,132.1145,26777.0
2017-12-05 11:20:00,147.97,147.99,147.81,147.97,18820.0,132.1055,132.1234,131.9627,132.1055,18820.0
2017-12-05 11:30:00,147.99,148.0,147.76,147.78,13179.0,132.1234,132.1323,131.918,131.9359,13179.0
2017-12-05 11:40:00,147.81,147.96,147.8,147.93,17739.0,131.9627,132.0966,131.9537,132.0698,17739.0
2017-12-05 11:50:00,147.96,148.03,147.83,147.83,15385.0,132.0966,132.1591,131.9805,131.9805,15385.0
2017-12-05 12:00:00,147.78,147.81,147.6,147.68,8852.0,131.9359,131.9627,131.7752,131.8466,8852.0
2017-12-05 12:10:00,147.7,147.8,147.68,147.75,11722.0,131.8645,131.9537,131.8466,131.9091,11722.0
2017-12-05 12:20:00,147.75,147.92,147.65,147.85,13717.0,131.9091,132.0609,131.8198,131.9984,13717.0
2017-12-05 12:30:00,147.84,147.9,147.75,147.9,8155.0,131.9895,132.043,131.9091,132.043,8155.0
2017-12-05 12:40:00,147.9,147.9,147.69,147.71,6435.0,132.043,132.043,131.8555,131.8734,6435.0
2017-12-05 12:50:00,147.72,147.84,147.65,147.65,16037.0,131.8823,131.9895,131.8198,131.8198,16037.0
2017-12-05 13:00:00,147.6,147.66,147.54,147.57,11821.0,131.7752,131.8288,131.7216,131.7484,11821.0
2017-12-05 13:10:00,147.57,147.69,147.49,147.66,11340.0,131.7484,131.8555,131.677,131.8288,11340.0
2017-12-05 13:20:00,147.64,147.78,147.59,147.69,9608.0,131.8109,131.9359,131.7663,131.8555,9608.0
2017-12-05 13:30:00,147.66,147.76,147.6,147.72,9231.0,131.8288,131.918,131.7752,131.8823,9231.0
2017-12-05 13:40:00,147.68,147.81,147.62,147.78,8872.0,131.8466,131.9627,131.793,131.9359,8872.0
2017-12-05 13:50:00,147.82,147.9,147.81,147.9,18834.0,131.9716,132.043,131.9627,132.043,18834.0
2017-12-05 14:00:00,147.9,147.95,147.82,147.92,12625.0,132.043,132.0877,131.9716,132.0609,12625.0
2017-12-05 14:10:00,147.92,147.97,147.8,147.83,11461.0,132.0609,132.1055,131.9537,131.9805,11461.0
2017-12-05 14:20:00,147.83,147.84,147.63,147.73,22131.0,131.9805,131.9895,131.802,131.8913,22131.0
2017-12-05 14:30:00,147.7,147.71,147.52,147.52,13290.0,131.8645,131.8734,131.7038,131.7038,13290.0
2017-12-05 14:40:00,147.53,147.77,147.53,147.73,21506.0,131.7127,131.927,131.7127,131.8913,21506.0
2017-12-05 14:50:00,147.7,147.87,147.7,147.84,32061.0,131.8645,132.0162,131.8645,131.9895,32061.0
2017-12-05 15:00:00,147.83,147.84,147.63,147.63,46116.0,131.9805,131.9895,131.802,131.802,46116.0
2017-12-05 15:10:00,147.63,147.68,147.55,147.63,29091.0,131.802,131.8466,131.7306,131.802,29091.0
2017-12-05 15:20:00,147.63,147.9,147.56,147.86,29253.0,131.802,132.043,131.7395,132.0073,29253.0
2017-12-05 15:30:00,147.84,147.85,147.6,147.68,42509.0,131.9895,131.9984,131.7752,131.8466,42509.0
2017-12-05 15:40:00,147.67,147.69,147.5,147.58,50475.0,131.8377,131.8555,131.6859,131.7573,50475.0
2017-12-05 15:50:00,147.59,147.77,147.54,147.66,86067.0,131.7663,131.927,131.7216,131.8288,86067.0
2017-12-06 09:30:00,147.74,148.16,147.46,148.12,61423.0,131.9002,132.2752,131.6502,132.2394,61423.0
2017-12-06 09:40:00,148.13,148.16,147.81,147.87,38009.0,132.2484,132.2752,131.9627,132.0162,38009.0
2017-12-06 09:50:00,147.88,148.07,147.73,147.86,21488.0,132.0252,132.1948,131.8913,132.0073,21488.0
2017-12-06 10:00:00,147.87,148.06,147.82,147.91,31241.0,132.0162,132.1859,131.9716,132.052,31241.0
2017-12-06 10:10:00,147.88,147.93,147.58,147.63,50621.0,132.0252,132.0698,131.7573,131.802,50621.0
2017-12-06 10:20:00,147.67,147.67,147.27,147.27,9000.0,131.8377,131.8377,131.4806,131.4806,9000.0
2017-12-06 10:30:00,147.31,147.53,147.31,147.4,18534.0,131.5163,131.7127,131.5163,131.5966,18534.0
2017-12-06 10:40:00,147.43,147.96,147.43,147.82,16644.0,131.6234,132.0966,131.6234,131.9716,16644.0
2017-12-06 10:50:00,147.82,148.18,147.79,148.06,40073.0,131.9716,132.293,131.9448,132.1859,40073.0
2017-12-06 11:00:00,148.01,148.08,147.92,148.05,14924.0,132.1412,132.2037,132.0609,132.1769,14924.0
2017-12-06 11:10:00,148.08,148.21,148.03,148.03,12648.0,132.2037,132.3198,132.1591,132.1591,12648.0
2017-12-06 11:20:00,148.03,148.26,148.01,148.19,20518.0,132.1591,132.3644,132.1412,132.3019,20518.0
2017-12-06 11:30:00,148.17,148.4,148.12,148.37,18324.0,132.2841,132.4894,132.2394,132.4626,18324.0
2017-12-06 11:40:00,148.39,148.47,148.37,148.41,18580.0,132.4805,132.5519,132.4626,132.4983,18580.0
2017-12-06 11:50:00,148.42,148.48,148.33,148.41,12160.0,132.5073,132.5608,132.4269,132.4983,12160.0
2017-12-06 12:00:00,148.41,148.44,148.25,148.32,9869.0,132.4983,132.5251,132.3555,132.418,9869.0
2017-12-06 12:10:00,148.34,148.34,148.03,148.03,7820.0,132.4359,132.4359,132.1591,132.1591,7820.0
2017-12-06 12:20:00,148.07,148.09,147.91,147.92,10741.0,132.1948,132.2127,132.052,132.0609,10741.0
2017-12-06 12:30:00,147.93,148.02,147.82,148.0,7631.0,132.0698,132.1502,131.9716,132.1323,7631.0
2017-12-06 12:40:00,148.0,148.09,147.98,148.06,11144.0,132.1323,132.2127,132.1145,132.1859,11144.0
2017-12-06 12:50:00,148.0,148.04,147.9,147.98,14954.0,132.1323,132.168,132.043,132.1145,14954.0
2017-12-06 13:00:00,147.98,148.07,147.89,148.0,13202.0,132.1145,132.1948,132.0341,132.1323,13202.0
2017-12-06 13:10:00,148.01,148.01,147.85,147.96,9810.0,132.1412,132.1412,131.9984,132.0966,9810.0
2017-12-06 13:20:00,147.93,148.02,147.91,148.0,10162.0,132.0698,132.1502,132.052,132.1323,10162.0
2017-12-06 13:30:00,147.98,148.15,147.9,148.04,15010.0,132.1145,132.2662,132.043,132.168,15010.0
2017-12-06 13:40:00,148.03,148.18,148.03,148.15,9576.0,132.1591,132.293,132.1591,132.2662,9576.0
2017-12-06 13:50:00,148.17,148.19,147.98,148.13,11239.0,132.2841,132.3019,132.1145,132.2484,11239.0
2017-12-06 14:00:00,148.11,148.25,148.01,148.02,13885.0,132.2305,132.3555,132.1412,132.1502,13885.0
2017-12-06 14:10:00,148.01,148.15,147.99,148.14,12208.0,132.1412,132.2662,132.1234,132.2573,12208.0
2017-12-06 14:20:00,148.12,148.18,148.1,148.16,15612.0,132.2394,132.293,132.2216,132.2752,15612.0
2017-12-06 14:30:00,148.12,148.3,148.09,148.27,18434.0,132.2394,132.4001,132.2127,132.3734,18434.0
2017-12-06 14:40:00,148.27,148.32,148.18,148.28,19055.0,132.3734,132.418,132.293,132.3823,19055.0
2017-12-06 14:50:00,148.28,148.31,148.2,148.23,29595.0,132.3823,132.4091,132.3109,132.3376,29595.0
2017-12-06 15:00:00,148.22,148.39,148.18,148.39,17614.0,132.3287,132.4805,132.293,132.4805,17614.0
2017-12-06 15:10:00,148.37,148.38,148.24,148.27,23287.0,132.4626,132.4716,132.3466,132.3734,23287.0
2017-12-06 15:20:00,148.28,148.36,148.2,148.33,29481.0,132.3823,132.4537,132.3109,132.4269,29481.0
2017-12-06 15:30:00,148.31,148.35,148.26,148.29,33349.0,132.4091,132.4448,132.3644,132.3912,33349.0
2017-12-06 15:40:00,148.29,148.4,148.22,148.33,32519.0,132.3912,132.4894,132.3287,132.4269,32519.0
2017-12-06 15:50:00,148.32,148.42,148.23,148.28,113084.0,132.418,132.5073,132.3376,132.3823,113084.0
2017-12-07 09:30:00,148.0,148.66,147.84,148.42,69122.0,132.1323,132.7215,131.9895,132.5073,69122.0
2017-12-07 09:40:00,148.38,148.42,147.8,147.92,23479.0,132.4716,132.5073,131.9537,132.0609,23479.0
2017-12-07 09:50:00,147.85,148.18,147.71,148.16,23419.0,131.9984,132.293,131.8734,132.2752,23419.0
2017-12-07 10:00:00,148.24,148.24,147.72,147.72,36179.0,132.3466,132.3466,131.8823,131.8823,36179.0
2017-12-07 10:10:00,147.74,147.94,147.36,147.41,47253.0,131.9002,132.0787,131.5609,131.6056,47253.0
2017-12-07 10:20:00,147.36,147.89,147.36,147.76,35830.0,131.5609,132.0341,131.5609,131.918,35830.0
2017-12-07 10:30:00,147.78,148.03,147.78,148.03,26573.0,131.9359,132.1591,131.9359,132.1591,26573.0
2017-12-07 10:40:00,148.03,148.03,147.73,147.92,32718.0,132.1591,132.1591,131.8913,132.0609,32718.0
2017-12-07 10:50:00,147.89,147.95,147.69,147.69,17838.0,132.0341,132.0877,131.8555,131.8555,17838.0
2017-12-07 11:00:00,147.67,147.74,147.43,147.46,19895.0,131.8377,131.9002,131.6234,131.6502,19895.0
2017-12-07 11:10:00,147.45,147.5,147.24,147.37,20392.0,131.6413,131.6859,131.4538,131.5699,20392.0
2017-12-07 11:20:00,147.42,147.53,147.3,147.34,22871.0,131.6145,131.7127,131.5074,131.5431,22871.0
2017-12-07 11:30:00,147.35,147.8,147.32,147.75,10603.0,131.552,131.9537,131.5252,131.9091,10603.0
2017-12-07 11:40:00,147.78,147.92,147.74,147.74,12596.0,131.9359,132.0609,131.9002,131.9002,12596.0
2017-12-07 11:50:00,147.74,147.92,147.67,147.86,14178.0,131.9002,132.0609,131.8377,132.0073,14178.0
2017-12-07 12:00:00,147.85,147.86,147.73,147.81,13678.0,131.9984,132.0073,131.8913,131.9627,13678.0
2017-12-07 12:10:00,147.82,147.87,147.74,147.82,15180.0,131.9716,132.0162,131.9002,131.9716,15180.0
2017-12-07 12:20:00,147.83,147.87,147.67,147.77,14118.0,131.9805,132.0162,131.8377,131.927,14118.0
2017-12-07 12:30:00,147.79,147.98,147.79,147.95,15667.0,131.9448,132.1145,131.9448,132.0877,15667.0
2017-12-07 12:40:00,147.9,147.97,147.78,147.97,11482.0,132.043,132.1055,131.9359,132.1055,11482.0
2017-12-07 12:50:00,147.96,147.97,147.89,147.91,12497.0,132.0966,132.1055,132.0341,132.052,12497.0
2017-12-07 13:00:00,147.89,148.09,147.89,147.94,17499.0,132.0341,132.2127,132.0341,132.0787,17499.0
2017-12-07 13:10:00,147.95,148.07,147.93,147.99,12970.0,132.0877,132.1948,132.0698,132.1234,12970.0
2017-12-07 13:20:00,147.99,147.99,147.91,147.96,12522.0,132.1234,132.1234,132.052,132.0966,12522.0
2017-12-07 13:30:00,147.94,148.04,147.94,148.02,11699.0,132.0787,132.168,132.0787,132.1502,11699.0
2017-12-07 13:40:00,148.0,148.02,147.86,148.01,10488.0,132.1323,132.1502,132.0073,132.1412,10488.0
2017-12-07 13:50:00,147.97,148.17,147.9,148.17,11915.0,132.1055,132.2841,132.043,132.2841,11915.0
2017-12-07 14:00:00,148.14,148.16,148.06,148.11,15026.0,132.2573,132.2752,132.1859,132.2305,15026.0
2017-12-07 14:10:00,148.08,148.14,147.98,148.11,14075.0,132.2037,132.2573,132.1145,132.2305,14075.0
2017-12-07 14:20:00,148.12,148.13,147.97,148.03,17055.0,132.2394,132.2484,132.1055,132.1591,17055.0
2017-12-07 14:30:00,148.05,148.1,147.97,148.08,10144.0,132.1769,132.2216,132.1055,132.2037,10144.0
2017-12-07 14:40:00,148.08,148.13,147.93,148.07,25787.0,132.2037,132.2484,132.0698,132.1948,25787.0
2017-12-07 14:50:00,148.1,148.23,148.08,148.19,19581.0,132.2216,132.3376,132.2037,132.3019,19581.0
2017-12-07 15:00:00,148.21,148.25,148.07,148.14,53686.0,132.3198,132.3555,132.1948,132.2573,53686.0
2017-12-07 15:10:00,148.15,148.34,148.07,148.33,30284.0,132.2662,132.4359,132.1948,132.4269,30284.0
2017-12-07 15:20:00,148.31,148.52,148.31,148.42,38271.0,132.4091,132.5966,132.4091,132.5073,38271.0
2017-12-07 15:30:00,148.42,148.58,148.36,148.43,46679.0,132.5073,132.6501,132.4537,132.5162,46679.0
2017-12-07 15:40:00,148.42,148.52,148.41,148.49,44977.0,132.5073,132.5966,132.4983,132.5698,44977.0
2017-12-07 15:50:00,148.48,148.66,148.42,148.59,121267.0,132.5608,132.7215,132.5073,132.6591,121267.0
2017-12-08 09:30:00,149.1,149.2,148.72,149.2,49586.0,133.1144,133.2037,132.7751,133.2037,49586.0
2017-12-08 09:40:00,149.18,149.49,149.08,149.44,28606.0,133.1858,133.4626,133.0965,133.4179,28606.0
2017-12-08 09:50:00,149.44,149.6,149.19,149.54,68491.0,133.4179,133.5608,133.1947,133.5072,68491.0
2017-12-08 10:00:00,149.61,149.7,149.42,149.52,39210.0,133.5697,133.65,133.4001,133.4893,39210.0
2017-12-08 10:10:00,149.5,149.72,149.35,149.71,50956.0,133.4715,133.6679,133.3376,133.659,50956.0
2017-12-08 10:20:00,149.71,149.82,149.55,149.73,41673.0,133.659,133.7572,133.5161,133.6768,41673.0
2017-12-08 10:30:00,149.71,149.88,149.48,149.58,38639.0,133.659,133.8107,133.4536,133.5429,38639.0
2017-12-08 10:40:00,149.6,149.76,149.57,149.72,27173.0,133.5608,133.7036,133.534,133.6679,27173.0
2017-12-08 10:50:00,149.73,149.73,149.62,149.65,21084.0,133.6768,133.6768,133.5786,133.6054,21084.0
2017-12-08 11:00:00,149.68,149.79,149.62,149.68,18704.0,133.6322,133.7304,133.5786,133.6322,18704.0
2017-12-08 11:10:00,149.67,149.75,149.61,149.63,10381.0,133.6233,133.6947,133.5697,133.5875,10381.0
2017-12-08 11:20:00,149.64,149.66,149.57,149.66,38624.0,133.5965,133.6143,133.534,133.6143,38624.0
2017-12-08 11:30:00,149.68,149.9,149.64,149.9,11415.0,133.6322,133.8286,133.5965,133.8286,11415.0
2017-12-08 11:40:00,149.88,149.95,149.87,149.91,13876.0,133.8107,133.8732,133.8018,133.8375,13876.0
2017-12-08 11:50:00,149.92,149.94,149.75,149.86,34528.0,133.8465,133.8643,133.6947,133.7929,34528.0
2017-12-08 12:00:00,149.84,149.99,149.8,149.93,32585.0,133.775,133.909,133.7393,133.8554,32585.0
2017-12-08 12:10:00,149.93,150.0,149.89,149.95,40912.0,133.8554,133.9179,133.8197,133.8732,40912.0
2017-12-08 12:20:00,149.94,150.19,149.91,150.19,38622.0,133.8643,134.0875,133.8375,134.0875,38622.0
2017-12-08 12:30:00,150.22,150.24,150.09,150.13,15988.0,134.1143,134.1321,133.9982,134.0339,15988.0
2017-12-08 12:40:00,150.14,150.18,150.03,150.11,20436.0,134.0429,134.0786,133.9447,134.0161,20436.0
2017-12-08 12:50:00,150.09,150.09,149.98,150.06,21047.0,133.9982,133.9982,133.9,133.9714,21047.0
2017-12-08 13:00:00,150.05,150.08,149.98,149.99,15943.0,133.9625,133.9893,133.9,133.909,15943.0
2017-12-08 13:10:00,149.99,150.07,149.86,150.05,17795.0,133.909,133.9804,133.7929,133.9625,17795.0
2017-12-08 13:20:00,150.03,150.15,149.97,150.06,16463.0,133.9447,134.0518,133.8911,133.9714,16463.0
2017-12-08 13:30:00,150.09,150.1,149.96,149.99,13830.0,133.9982,134.0072,133.8822,133.909,13830.0
2017-12-08 13:40:00,149.99,150.0,149.86,149.89,14603.0,133.909,133.9179,133.7929,133.8197,14603.0
2017-12-08 13:50:00,149.89,150.0,149.86,149.99,22651.0,133.8197,133.9179,133.7929,133.909,22651.0
2017-12-08 14:00:00,149.99,150.13,149.97,150.12,18803.0,133.909,134.0339,133.8911,134.025,18803.0
2017-12-08 14:10:00,150.11,150.18,150.06,150.13,25657.0,134.0161,134.0786,133.9714,134.0339,25657.0
2017-12-08 14:20:00,150.12,150.16,150.03,150.16,29464.0,134.025,134.0607,133.9447,134.0607,29464.0
2017-12-08 14:30:00,150.16,150.27,150.12,150.27,26651.0,134.0607,134.1589,134.025,134.1589,26651.0
2017-12-08 14:40:00,150.26,150.28,150.18,150.26,32900.0,134.15,134.1679,134.0786,134.15,32900.0
2017-12-08 14:50:00,150.26,150.33,150.23,150.32,48972.0,134.15,134.2125,134.1232,134.2036,48972.0
2017-12-08 15:00:00,150.33,150.48,150.29,150.41,31419.0,134.2125,134.3464,134.1768,134.2839,31419.0
2017-12-08 15:10:00,150.41,150.49,150.37,150.45,36794.0,134.2839,134.3553,134.2482,134.3196,36794.0
2017-12-08 15:20:00,150.47,150.58,150.47,150.49,39495.0,134.3375,134.4357,134.3375,134.3553,39495.0
2017-12-08 15:30:00,150.49,150.58,150.48,150.55,38701.0,134.3553,134.4357,134.3464,134.4089,38701.0
2017-12-08 15:40:00,150.55,150.59,150.37,150.4,55116.0,134.4089,134.4446,134.2482,134.275,55116.0
2017-12-08 15:50:00,150.41,150.56,150.41,150.53,98420.0,134.2839,134.4178,134.2839,134.3911,98420.0
2017-12-11 09:30:00,150.55,151.14,150.14,150.64,88342.0,134.4089,134.9357,134.0429,134.4893,88342.0
2017-12-11 09:40:00,150.59,150.64,150.38,150.48,37571.0,134.4446,134.4893,134.2571,134.3464,37571.0
2017-12-11 09:50:00,150.44,151.08,150.42,151.08,22965.0,134.3107,134.8821,134.2928,134.8821,22965.0
2017-12-11 10:00:00,151.01,151.01,150.42,150.79,59975.0,134.8196,134.8196,134.2928,134.6232,59975.0
2017-12-11 10:10:00,150.74,150.74,150.41,150.52,34051.0,134.5785,134.5785,134.2839,134.3821,34051.0
2017-12-11 10:20:00,150.51,150.51,150.23,150.41,31522.0,134.3732,134.3732,134.1232,134.2839,31522.0
2017-12-11 10:30:00,150.41,150.7,150.41,150.49,35364.0,134.2839,134.5428,134.2839,134.3553,35364.0
2017-12-11 10:40:00,150.5,150.53,150.34,150.47,22258.0,134.3643,134.3911,134.2214,134.3375,22258.0
2017-12-11 10:50:00,150.46,150.46,150.18,150.25,23833.0,134.3286,134.3286,134.0786,134.1411,23833.0
2017-12-11 11:00:00,150.28,150.28,150.13,150.13,22642.0,134.1679,134.1679,134.0339,134.0339,22642.0
2017-12-11 11:10:00,150.16,150.32,150.14,150.32,23239.0,134.0607,134.2036,134.0429,134.2036,23239.0
2017-12-11 11:20:00,150.3,150.47,150.29,150.41,21963.0,134.1857,134.3375,134.1768,134.2839,21963.0
2017-12-11 11:30:00,150.45,150.45,150.3,150.3,26034.0,134.3196,134.3196,134.1857,134.1857,26034.0
2017-12-11 11:40:00,150.3,150.45,150.25,150.45,22021.0,134.1857,134.3196,134.1411,134.3196,22021.0
2017-12-11 11:50:00,150.43,150.44,150.29,150.44,26456.0,134.3018,134.3107,134.1768,134.3107,26456.0
2017-12-11 12:00:00,150.42,150.53,150.36,150.52,29537.0,134.2928,134.3911,134.2393,134.3821,29537.0
2017-12-11 12:10:00,150.5,150.59,150.5,150.58,12130.0,134.3643,134.4446,134.3643,134.4357,12130.0
2017-12-11 12:20:00,150.59,150.71,150.56,150.64,27018.0,134.4446,134.5518,134.4178,134.4893,27018.0
2017-12-11 12:30:00,150.63,150.67,150.47,150.47,15203.0,134.4803,134.516,134.3375,134.3375,15203.0
2017-12-11 12:40:00,150.46,150.64,150.45,150.62,17687.0,134.3286,134.4893,134.3196,134.4714,17687.0
2017-12-11 12:50:00,150.62,150.8,150.58,150.78,18239.0,134.4714,134.6321,134.4357,134.6143,18239.0
2017-12-11 13:00:00,150.77,150.77,150.62,150.68,21158.0,134.6053,134.6053,134.4714,134.525,21158.0
2017-12-11 13:10:00,150.7,150.72,150.56,150.67,18558.0,134.5428,134.5607,134.4178,134.516,18558.0
2017-12-11 13:20:00,150.68,150.71,150.61,150.62,20051.0,134.525,134.5518,134.4625,134.4714,20051.0
2017-12-11 13:30:00,150.64,150.68,150.6,150.61,16595.0,134.4893,134.525,134.4536,134.4625,16595.0
2017-12-11 13:40:00,150.61,150.62,150.48,150.55,18000.0,134.4625,134.4714,134.3464,134.4089,18000.0
2017-12-11 13:50:00,150.55,150.73,150.53,150.71,34614.0,134.4089,134.5696,134.3911,134.5518,34614.0
2017-12-11 14:00:00,150.71,150.78,150.65,150.77,20048.0,134.5518,134.6143,134.4982,134.6053,20048.0
2017-12-11 14:10:00,150.79,150.87,150.72,150.76,18065.0,134.6232,134.6946,134.5607,134.5964,18065.0
2017-12-11 14:20:00,150.75,150.86,150.53,150.55,32685.0,134.5875,134.6857,134.3911,134.4089,32685.0
2017-12-11 14:30:00,150.52,150.6,150.47,150.56,31187.0,134.3821,134.4536,134.3375,134.4178,31187.0
2017-12-11 14:40:00,150.56,150.65,150.55,150.59,32922.0,134.4178,134.4982,134.4089,134.4446,32922.0
2017-12-11 14:50:00,150.56,150.65,150.56,150.62,25073.0,134.4178,134.4982,134.4178,134.4714,25073.0
2017-12-11 15:00:00,150.62,150.67,150.46,150.54,47225.0,134.4714,134.516,134.3286,134.4,47225.0
2017-12-11 15:10:00,150.53,150.6,150.53,150.53,29801.0,134.3911,134.4536,134.3911,134.3911,29801.0
2017-12-11 15:20:00,150.55,150.57,150.53,150.56,52885.0,134.4089,134.4268,134.3911,134.4178,52885.0
2017-12-11 15:30:00,150.56,150.56,150.49,150.52,74849.0,134.4178,134.4178,134.3553,134.3821,74849.0
2017-12-11 15:40:00,150.52,150.55,150.18,150.32,113953.0,134.3821,134.4089,134.0786,134.2036,113953.0
2017-12-11 15:50:00,150.33,150.81,150.33,150.72,154213.0,134.2125,134.641,134.2125,134.5607,154213.0
2017-12-12 09:30:00,150.61,150.69,149.96,150.39,84474.0,134.4625,134.5339,133.8822,134.2661,84474.0
2017-12-12 09:40:00,150.39,150.69,150.32,150.42,80209.0,134.2661,134.5339,134.2036,134.2928,80209.0
2017-12-12 09:50:00,150.4,151.45,150.39,151.45,56052.0,134.275,135.2124,134.2661,135.2124,56052.0
2017-12-12 10:00:00,151.46,151.5,151.26,151.49,36841.0,135.2213,135.2571,135.0428,135.2481,36841.0
2017-12-12 10:10:00,151.47,151.73,151.46,151.69,62673.0,135.2303,135.4624,135.2213,135.4267,62673.0
2017-12-12 10:20:00,151.68,151.68,151.08,151.09,28719.0,135.4178,135.4178,134.8821,134.891,28719.0
2017-12-12 10:30:00,151.09,151.37,150.83,151.32,38013.0,134.891,135.141,134.6589,135.0964,38013.0
2017-12-12 10:40:00,151.34,151.62,151.33,151.47,25398.0,135.1142,135.3642,135.1053,135.2303,25398.0
2017-12-12 10:50:00,151.5,151.74,151.48,151.6,29335.0,135.2571,135.4713,135.2392,135.3463,29335.0
2017-12-12 11:00:00,151.6,151.76,151.5,151.75,34040.0,135.3463,135.4892,135.2571,135.4803,34040.0
2017-12-12 11:10:00,151.76,151.89,151.73,151.85,35298.0,135.4892,135.6052,135.4624,135.5695,35298.0
2017-12-12 11:20:00,151.87,152.11,151.81,152.11,35026.0,135.5874,135.8017,135.5338,135.8017,35026.0
2017-12-12 11:30:00,152.12,152.3,152.06,152.23,40095.0,135.8106,135.9713,135.757,135.9088,40095.0
2017-12-12 11:40:00,152.21,152.3,152.04,152.12,40225.0,135.8909,135.9713,135.7392,135.8106,40225.0
2017-12-12 11:50:00,152.11,152.19,151.75,151.95,35560.0,135.8017,135.8731,135.4803,135.6588,35560.0
2017-12-12 12:00:00,151.98,152.13,151.87,152.05,47159.0,135.6856,135.8195,135.5874,135.7481,47159.0
2017-12-12 12:10:00,152.06,152.34,152.05,152.31,20966.0,135.757,136.007,135.7481,135.9802,20966.0
2017-12-12 12:20:00,152.28,152.34,152.05,152.07,27461.0,135.9534,136.007,135.7481,135.7659,27461.0
2017-12-12 12:30:00,152.1,152.39,152.1,152.26,28754.0,135.7927,136.0516,135.7927,135.9356,28754.0
2017-12-12 12:40:00,152.25,152.4,152.11,152.11,25437.0,135.9266,136.0606,135.8017,135.8017,25437.0
2017-12-12 12:50:00,152.17,152.34,152.14,152.3,22788.0,135.8552,136.007,135.8284,135.9713,22788.0
2017-12-12 13:00:00,152.3,152.5,152.29,152.48,32836.0,135.9713,136.1498,135.9624,136.132,32836.0
2017-12-12 13:10:00,152.48,152.72,152.48,152.67,33556.0,136.132,136.3463,136.132,136.3016,33556.0
2017-12-12 13:20:00,152.64,152.75,152.53,152.53,29712.0,136.2748,136.373,136.1766,136.1766,29712.0
2017-12-12 13:30:00,152.55,152.62,152.48,152.57,20759.0,136.1945,136.257,136.132,136.2123,20759.0
2017-12-12 13:40:00,152.56,152.65,152.34,152.34,28818.0,136.2034,136.2838,136.007,136.007,28818.0
2017-12-12 13:50:00,152.34,152.46,152.31,152.41,22963.0,136.007,136.1141,135.9802,136.0695,22963.0
2017-12-12 14:00:00,152.39,152.62,152.36,152.62,24324.0,136.0516,136.257,136.0249,136.257,24324.0
2017-12-12 14:10:00,152.62,152.73,152.53,152.7,27421.0,136.257,136.3552,136.1766,136.3284,27421.0
2017-12-12 14:20:00,152.72,152.8,152.68,152.72,27922.0,136.3463,136.4177,136.3105,136.3463,27922.0
2017-12-12 14:30:00,152.7,152.7,152.53,152.65,16705.0,136.3284,136.3284,136.1766,136.2838,16705.0
2017-12-12 14:40:00,152.65,152.65,152.49,152.51,26443.0,136.2838,136.2838,136.1409,136.1588,26443.0
2017-12-12 14:50:00,152.53,152.67,152.51,152.56,25324.0,136.1766,136.3016,136.1588,136.2034,25324.0
2017-12-12 15:00:00,152.56,152.59,152.47,152.49,38987.0,136.2034,136.2302,136.1231,136.1409,38987.0
2017-12-12 15:10:00,152.49,152.52,152.4,152.44,31532.0,136.1409,136.1677,136.0606,136.0963,31532.0
2017-12-12 15:20:00,152.41,152.43,152.29,152.39,26349.0,136.0695,136.0873,135.9624,136.0516,26349.0
2017-12-12 15:30:00,152.4,152.48,152.3,152.35,63448.0,136.0606,136.132,135.9713,136.0159,63448.0
2017-12-12 15:40:00,152.36,152.4,152.25,152.28,74025.0,136.0249,136.0606,135.9266,135.9534,74025.0
2017-12-12 15:50:00,152.27,152.27,152.09,152.15,159891.0,135.9445,135.9445,135.7838,135.8374,159891.0
2017-12-13 09:30:00,151.81,152.28,150.41,152.15,98006.0,135.5338,135.9534,134.2839,135.8374,98006.0
2017-12-13 09:40:00,152.29,152.75,152.03,152.32,24629.0,135.9624,136.373,135.7302,135.9891,24629.0
2017-12-13 09:50:00,152.34,152.59,152.1,152.14,29116.0,136.007,136.2302,135.7927,135.8284,29116.0
2017-12-13 10:00:00,152.06,152.17,151.96,152.06,35619.0,135.757,135.8552,135.6677,135.757,35619.0
2017-12-13 10:10:00,152.08,152.43,151.92,152.02,34308.0,135.7749,136.0873,135.632,135.7213,34308.0
2017-12-13 10:20:00,151.98,152.14,151.98,152.09,17888.0,135.6856,135.8284,135.6856,135.7838,17888.0
2017-12-13 10:30:00,152.12,152.21,151.77,151.99,33940.0,135.8106,135.8909,135.4981,135.6945,33940.0
2017-12-13 10:40:00,152.03,152.15,151.78,151.88,19007.0,135.7302,135.8374,135.507,135.5963,19007.0
2017-12-13 10:50:00,151.9,152.0,151.66,151.66,25002.0,135.6142,135.7035,135.3999,135.3999,25002.0
2017-12-13 11:00:00,151.66,151.76,151.5,151.62,30599.0,135.3999,135.4892,135.2571,135.3642,30599.0
2017-12-13 11:10:00,151.59,151.71,151.54,151.54,17264.0,135.3374,135.4445,135.2928,135.2928,17264.0
2017-12-13 11:20:00,151.57,151.89,151.57,151.83,18480.0,135.3196,135.6052,135.3196,135.5517,18480.0
2017-12-13 11:30:00,151.83,151.93,151.66,151.69,16438.0,135.5517,135.641,135.3999,135.4267,16438.0
2017-12-13 11:40:00,151.69,151.72,151.32,151.44,19461.0,135.4267,135.4535,135.0964,135.2035,19461.0
2017-12-13 11:50:00,151.45,151.45,151.28,151.31,11987.0,135.2124,135.2124,135.0606,135.0874,11987.0
2017-12-13 12:00:00,151.27,151.35,151.04,151.33,20053.0,135.0517,135.1231,134.8464,135.1053,20053.0
2017-12-13 12:10:00,151.31,151.39,151.1,151.11,15932.0,135.0874,135.1589,134.8999,134.9089,15932.0
2017-12-13 12:20:00,151.11,151.24,151.08,151.13,16601.0,134.9089,135.0249,134.8821,134.9267,16601.0
2017-12-13 12:30:00,151.13,151.31,151.12,151.15,10782.0,134.9267,135.0874,134.9178,134.9446,10782.0
2017-12-13 12:40:00,151.15,151.21,150.92,151.01,28764.0,134.9446,134.9981,134.7392,134.8196,28764.0
2017-12-13 12:50:00,151.03,151.03,150.72,150.87,25391.0,134.8374,134.8374,134.5607,134.6946,25391.0
2017-12-13 13:00:00,150.86,150.88,150.76,150.8,25616.0,134.6857,134.7035,134.5964,134.6321,25616.0
2017-12-13 13:10:00,150.85,150.95,150.77,150.91,11640.0,134.6767,134.766,134.6053,134.7303,11640.0
2017-12-13 13:20:00,150.94,151.06,150.9,150.95,15544.0,134.7571,134.8642,134.7214,134.766,15544.0
2017-12-13 13:30:00,150.97,151.05,150.79,151.01,28526.0,134.7839,134.8553,134.6232,134.8196,28526.0
2017-12-13 13:40:00,151.02,151.1,150.96,151.02,16041.0,134.8285,134.8999,134.775,134.8285,16041.0
2017-12-13 13:50:00,151.05,151.16,150.99,151.14,19443.0,134.8553,134.9535,134.8017,134.9357,19443.0
2017-12-13 14:00:00,151.19,151.59,151.14,151.47,26619.0,134.9803,135.3374,134.9357,135.2303,26619.0
2017-12-13 14:10:00,151.49,151.71,151.42,151.66,16630.0,135.2481,135.4445,135.1856,135.3999,16630.0
2017-12-13 14:20:00,151.65,151.71,151.52,151.67,17677.0,135.391,135.4445,135.2749,135.4088,17677.0
2017-12-13 14:30:00,151.64,151.82,151.46,151.56,23702.0,135.382,135.5427,135.2213,135.3106,23702.0
2017-12-13 14:40:00,151.57,151.83,151.55,151.77,24389.0,135.3196,135.5517,135.3017,135.4981,24389.0
2017-12-13 14:50:00,151.77,151.86,151.64,151.76,23588.0,135.4981,135.5785,135.382,135.4892,23588.0
2017-12-13 15:00:00,151.74,151.74,151.53,151.6,22035.0,135.4713,135.4713,135.2838,135.3463,22035.0
2017-12-13 15:10:00,151.59,151.69,151.58,151.63,19401.0,135.3374,135.4267,135.3285,135.3731,19401.0
2017-12-13 15:20:00,151.67,151.74,151.58,151.59,22625.0,135.4088,135.4713,135.3285,135.3374,22625.0
2017-12-13 15:30:00,151.59,151.67,151.46,151.57,29822.0,135.3374,135.4088,135.2213,135.3196,29822.0
2017-12-13 15:40:00,151.56,151.61,151.49,151.58,38027.0,135.3106,135.3553,135.2481,135.3285,38027.0
2017-12-13 15:50:00,151.58,151.58,151.38,151.44,92204.0,135.3285,135.3285,135.1499,135.2035,92204.0
2017-12-14 09:30:00,151.84,152.2,151.53,151.81,46829.0,135.5606,135.882,135.2838,135.5338,46829.0
2017-12-14 09:40:00,151.85,151.85,151.56,151.66,23495.0,135.5695,135.5695,135.3106,135.3999,23495.0
2017-12-14 09:50:00,151.69,151.84,151.5,151.77,21580.0,135.4267,135.5606,135.2571,135.4981,21580.0
2017-12-14 10:00:00,151.81,152.24,151.77,152.19,41258.0,135.5338,135.9177,135.4981,135.8731,41258.0
2017-12-14 10:10:00,152.16,152.41,152.16,152.37,20554.0,135.8463,136.0695,135.8463,136.0338,20554.0
2017-12-14 10:20:00,152.37,152.38,152.01,152.1,19880.0,136.0338,136.0427,135.7124,135.7927,19880.0
2017-12-14 10:30:00,152.13,152.13,151.81,151.81,19020.0,135.8195,135.8195,135.5338,135.5338,19020.0
2017-12-14 10:40:00,151.81,152.03,151.79,152.03,18053.0,135.5338,135.7302,135.516,135.7302,18053.0
2017-12-14 10:50:00,152.01,152.23,151.91,151.91,25414.0,135.7124,135.9088,135.6231,135.6231,25414.0
2017-12-14 11:00:00,151.89,152.08,151.88,151.96,18943.0,135.6052,135.7749,135.5963,135.6677,18943.0
2017-12-14 11:10:00,151.98,151.98,151.72,151.93,13225.0,135.6856,135.6856,135.4535,135.641,13225.0
2017-12-14 11:20:00,151.95,152.0,151.86,151.99,13881.0,135.6588,135.7035,135.5785,135.6945,13881.0
2017-12-14 11:30:00,151.99,152.08,151.92,152.02,17780.0,135.6945,135.7749,135.632,135.7213,17780.0
2017-12-14 11:40:00,152.03,152.05,151.82,151.93,12975.0,135.7302,135.7481,135.5427,135.641,12975.0
2017-12-14 11:50:00,151.96,151.97,151.72,151.82,19310.0,135.6677,135.6767,135.4535,135.5427,19310.0
2017-12-14 12:00:00,151.82,151.88,151.69,151.69,14415.0,135.5427,135.5963,135.4267,135.4267,14415.0
2017-12-14 12:10:00,151.7,151.7,151.51,151.61,20707.0,135.4356,135.4356,135.266,135.3553,20707.0
2017-12-14 12:20:00,151.59,151.66,151.54,151.62,21841.0,135.3374,135.3999,135.2928,135.3642,21841.0
2017-12-14 12:30:00,151.65,151.72,151.44,151.47,19792.0,135.391,135.4535,135.2035,135.2303,19792.0
2017-12-14 12:40:00,151.48,151.57,151.45,151.45,13200.0,135.2392,135.3196,135.2124,135.2124,13200.0
2017-12-14 12:50:00,151.46,151.49,151.17,151.25,21477.0,135.2213,135.2481,134.9624,135.0339,21477.0
2017-12-14 13:00:00,151.25,151.49,151.23,151.34,28182.0,135.0339,135.2481,135.016,135.1142,28182.0
2017-12-14 13:10:00,151.31,151.38,151.15,151.33,25306.0,135.0874,135.1499,134.9446,135.1053,25306.0
2017-12-14 13:20:00,151.39,151.7,151.37,151.64,18375.0,135.1589,135.4356,135.141,135.382,18375.0
2017-12-14 13:30:00,151.64,151.67,151.5,151.55,16731.0,135.382,135.4088,135.2571,135.3017,16731.0
2017-12-14 13:40:00,151.58,151.7,151.5,151.66,20206.0,135.3285,135.4356,135.2571,135.3999,20206.0
2017-12-14 13:50:00,151.66,151.67,151.42,151.49,22172.0,135.3999,135.4088,135.1856,135.2481,22172.0
2017-12-14 14:00:00,151.49,151.68,151.47,151.67,20153.0,135.2481,135.4178,135.2303,135.4088,20153.0
2017-12-14 14:10:00,151.68,151.72,151.6,151.68,18379.0,135.4178,135.4535,135.3463,135.4178,18379.0
2017-12-14 14:20:00,151.7,151.71,151.35,151.35,19512.0,135.4356,135.4445,135.1231,135.1231,19512.0
2017-12-14 14:30:00,151.32,151.54,151.32,151.4,24538.0,135.0964,135.2928,135.0964,135.1678,24538.0
2017-12-14 14:40:00,151.43,151.51,151.35,151.41,17553.0,135.1946,135.266,135.1231,135.1767,17553.0
2017-12-14 14:50:00,151.47,151.54,151.37,151.51,19959.0,135.2303,135.2928,135.141,135.266,19959.0
2017-12-14 15:00:00,151.54,151.57,151.47,151.52,20510.0,135.2928,135.3196,135.2303,135.2749,20510.0
2017-12-14 15:10:00,151.52,151.62,151.41,151.42,21791.0,135.2749,135.3642,135.1767,135.1856,21791.0
2017-12-14 15:20:00,151.43,151.56,151.42,151.52,25308.0,135.1946,135.3106,135.1856,135.2749,25308.0
2017-12-14 15:30:00,151.53,151.64,151.44,151.63,43568.0,135.2838,135.382,135.2035,135.3731,43568.0
2017-12-14 15:40:00,151.62,151.68,151.48,151.55,48477.0,135.3642,135.4178,135.2392,135.3017,48477.0
2017-12-14 15:50:00,151.54,151.54,151.19,151.24,174090.0,135.2928,135.2928,134.9803,135.0249,174090.0
2017-12-15 09:30:00,152.54,152.72,151.24,151.24,610692.0,136.1856,136.3463,135.0249,135.0249,610692.0
2017-12-15 09:40:00,151.36,151.39,150.66,150.91,46191.0,135.1321,135.1589,134.5071,134.7303,46191.0
2017-12-15 09:50:00,150.97,151.16,150.8,150.81,24823.0,134.7839,134.9535,134.6321,134.641,24823.0
2017-12-15 10:00:00,150.86,151.32,150.8,151.3,24929.0,134.6857,135.0964,134.6321,135.0785,24929.0
2017-12-15 10:10:00,151.34,151.53,151.14,151.43,28042.0,135.1142,135.2838,134.9357,135.1946,28042.0
2017-12-15 10:20:00,151.45,151.72,151.39,151.68,24963.0,135.2124,135.4535,135.1589,135.4178,24963.0
2017-12-15 10:30:00,151.68,151.74,151.53,151.7,13807.0,135.4178,135.4713,135.2838,135.4356,13807.0
2017-12-15 10:40:00,151.66,151.91,151.65,151.73,15550.0,135.3999,135.6231,135.391,135.4624,15550.0
2017-12-15 10:50:00,151.71,151.71,151.46,151.52,29886.0,135.4445,135.4445,135.2213,135.2749,29886.0
2017-12-15 11:00:00,151.55,151.77,151.4,151.74,33063.0,135.3017,135.4981,135.1678,135.4713,33063.0
2017-12-15 11:10:00,151.74,151.82,151.68,151.68,11006.0,135.4713,135.5427,135.4178,135.4178,11006.0
2017-12-15 11:20:00,151.67,151.77,151.61,151.72,18356.0,135.4088,135.4981,135.3553,135.4535,18356.0
2017-12-15 11:30:00,151.73,152.05,151.73,152.01,22638.0,135.4624,135.7481,135.4624,135.7124,22638.0
2017-12-15 11:40:00,151.97,152.05,151.77,151.89,10269.0,135.6767,135.7481,135.4981,135.6052,10269.0
2017-12-15 11:50:00,151.89,151.92,151.79,151.84,13935.0,135.6052,135.632,135.516,135.5606,13935.0
2017-12-15 12:00:00,151.86,151.87,151.75,151.75,10122.0,135.5785,135.5874,135.4803,135.4803,10122.0
2017-12-15 12:10:00,151.75,151.79,151.63,151.77,17206.0,135.4803,135.516,135.3731,135.4981,17206.0
2017-12-15 12:20:00,151.78,151.86,151.68,151.75,12885.0,135.507,135.5785,135.4178,135.4803,12885.0
2017-12-15 12:30:00,151.79,151.86,151.73,151.79,15590.0,135.516,135.5785,135.4624,135.516,15590.0
2017-12-15 12:40:00,151.81,151.82,151.73,151.77,9010.0,135.5338,135.5427,135.4624,135.4981,9010.0
2017-12-15 12:50:00,151.77,151.96,151.71,151.95,15937.0,135.4981,135.6677,135.4445,135.6588,15937.0
2017-12-15 13:00:00,151.97,152.33,151.95,152.26,25091.0,135.6767,135.9981,135.6588,135.9356,25091.0
2017-12-15 13:10:00,152.25,152.31,152.11,152.17,14933.0,135.9266,135.9802,135.8017,135.8552,14933.0
2017-12-15 13:20:00,152.18,152.22,152.05,152.05,8415.0,135.8642,135.8999,135.7481,135.7481,8415.0
2017-12-15 13:30:00,152.03,152.11,152.02,152.11,8951.0,135.7302,135.8017,135.7213,135.8017,8951.0
2017-12-15 13:40:00,152.1,152.22,152.05,152.18,15204.0,135.7927,135.8999,135.7481,135.8642,15204.0
2017-12-15 13:50:00,152.19,152.21,152.11,152.19,15397.0,135.8731,135.8909,135.8017,135.8731,15397.0
2017-12-15 14:00:00,152.16,152.34,152.16,152.33,15746.0,135.8463,136.007,135.8463,135.9981,15746.0
2017-12-15 14:10:00,152.35,152.45,152.33,152.39,14258.0,136.0159,136.1052,135.9981,136.0516,14258.0
2017-12-15 14:20:00,152.38,152.62,152.35,152.59,23281.0,136.0427,136.257,136.0159,136.2302,23281.0
2017-12-15 14:30:00,152.61,152.7,152.59,152.6,15713.0,136.248,136.3284,136.2302,136.2391,15713.0
2017-12-15 14:40:00,152.63,152.72,152.6,152.67,16204.0,136.2659,136.3463,136.2391,136.3016,16204.0
2017-12-15 14:50:00,152.69,152.7,152.53,152.55,12845.0,136.3195,136.3284,136.1766,136.1945,12845.0
2017-12-15 15:00:00,152.55,152.62,152.5,152.61,21444.0,136.1945,136.257,136.1498,136.248,21444.0
2017-12-15 15:10:00,152.62,152.78,152.62,152.77,24872.0,136.257,136.3998,136.257,136.3909,24872.0
2017-12-15 15:20:00,152.75,152.83,152.72,152.74,23001.0,136.373,136.4445,136.3463,136.3641,23001.0
2017-12-15 15:30:00,152.74,152.78,152.68,152.73,41155.0,136.3641,136.3998,136.3105,136.3552,41155.0
2017-12-15 15:40:00,152.75,152.9,152.53,152.6,94145.0,136.373,136.507,136.1766,136.2391,94145.0
2017-12-15 15:50:00,152.61,152.79,152.51,152.64,196109.0,136.248,136.4088,136.1588,136.2748,196109.0
2017-12-18 09:30:00,153.05,153.68,153.05,153.47,52813.0,136.6409,137.2033,136.6409,137.0158,52813.0
2017-12-18 09:40:00,153.53,153.75,153.06,153.06,25805.0,137.0694,137.2658,136.6498,136.6498,25805.0
2017-12-18 09:50:00,152.98,153.15,152.78,152.97,29787.0,136.5784,136.7302,136.3998,136.5695,29787.0
2017-12-18 10:00:00,152.95,153.23,152.94,153.08,31948.0,136.5516,136.8016,136.5427,136.6677,31948.0
2017-12-18 10:10:00,153.15,153.28,153.11,153.18,28841.0,136.7302,136.8462,136.6944,136.7569,28841.0
2017-12-18 10:20:00,153.16,153.31,153.11,153.15,27719.0,136.7391,136.873,136.6944,136.7302,27719.0
2017-12-18 10:30:00,153.18,153.31,153.0,153.03,37076.0,136.7569,136.873,136.5962,136.623,37076.0
2017-12-18 10:40:00,153.03,153.03,152.78,152.79,35832.0,136.623,136.623,136.3998,136.4088,35832.0
2017-12-18 10:50:00,152.8,152.99,152.75,152.89,28998.0,136.4177,136.5873,136.373,136.498,28998.0
2017-12-18 11:00:00,152.93,152.93,152.4,152.55,31884.0,136.5337,136.5337,136.0606,136.1945,31884.0
2017-12-18 11:10:00,152.56,152.69,152.25,152.35,27410.0,136.2034,136.3195,135.9266,136.0159,27410.0
2017-12-18 11:20:00,152.33,152.68,152.33,152.56,36726.0,135.9981,136.3105,135.9981,136.2034,36726.0
2017-12-18 11:30:00,152.56,152.66,152.54,152.64,17330.0,136.2034,136.2927,136.1856,136.2748,17330.0
2017-12-18 11:40:00,152.65,152.67,152.55,152.61,18991.0,136.2838,136.3016,136.1945,136.248,18991.0
2017-12-18 11:50:00,152.61,152.7,152.57,152.65,18814.0,136.248,136.3284,136.2123,136.2838,18814.0
2017-12-18 12:00:00,152.63,152.66,152.44,152.53,35230.0,136.2659,136.2927,136.0963,136.1766,35230.0
2017-12-18 12:10:00,152.53,152.78,152.51,152.55,92507.0,136.1766,136.3998,136.1588,136.1945,92507.0
2017-12-18 12:20:00,152.55,152.65,152.44,152.56,36609.0,136.1945,136.2838,136.0963,136.2034,36609.0
2017-12-18 12:30:00,152.58,152.6,152.46,152.48,22437.0,136.2213,136.2391,136.1141,136.132,22437.0
2017-12-18 12:40:00,152.5,152.54,152.37,152.42,24591.0,136.1498,136.1856,136.0338,136.0784,24591.0
2017-12-18 12:50:00,152.43,152.45,152.31,152.36,21840.0,136.0873,136.1052,135.9802,136.0249,21840.0
2017-12-18 13:00:00,152.37,152.38,152.22,152.32,23192.0,136.0338,136.0427,135.8999,135.9891,23192.0
2017-12-18 13:10:00,152.31,152.43,152.26,152.33,22560.0,135.9802,136.0873,135.9356,135.9981,22560.0
2017-12-18 13:20:00,152.33,152.37,152.2,152.26,24646.0,135.9981,136.0338,135.882,135.9356,24646.0
2017-12-18 13:30:00,152.25,152.43,152.25,152.32,18955.0,135.9266,136.0873,135.9266,135.9891,18955.0
2017-12-18 13:40:00,152.35,152.42,152.25,152.35,28450.0,136.0159,136.0784,135.9266,136.0159,28450.0
2017-12-18 13:50:00,152.38,152.5,152.35,152.46,19500.0,136.0427,136.1498,136.0159,136.1141,19500.0
2017-12-18 14:00:00,152.46,152.48,152.31,152.34,19448.0,136.1141,136.132,135.9802,136.007,19448.0
2017-12-18 14:10:00,152.33,152.37,152.23,152.28,22457.0,135.9981,136.0338,135.9088,135.9534,22457.0
2017-12-18 14:20:00,152.29,152.35,152.23,152.31,21880.0,135.9624,136.0159,135.9088,135.9802,21880.0
2017-12-18 14:30:00,152.31,152.4,152.3,152.38,23233.0,135.9802,136.0606,135.9713,136.0427,23233.0
2017-12-18 14:40:00,152.39,152.45,152.36,152.42,25971.0,136.0516,136.1052,136.0249,136.0784,25971.0
2017-12-18 14:50:00,152.4,152.55,152.39,152.54,24511.0,136.0606,136.1945,136.0516,136.1856,24511.0
2017-12-18 15:00:00,152.53,152.53,152.39,152.41,26823.0,136.1766,136.1766,136.0516,136.0695,26823.0
2017-12-18 15:10:00,152.41,152.44,152.09,152.14,56844.0,136.0695,136.0963,135.7838,135.8284,56844.0
2017-12-18 15:20:00,152.14,152.15,151.91,151.91,50670.0,135.8284,135.8374,135.6231,135.6231,50670.0
2017-12-18 15:30:00,151.9,151.99,151.88,151.9,62401.0,135.6142,135.6945,135.5963,135.6142,62401.0
2017-12-18 15:40:00,151.91,151.92,151.78,151.79,110146.0,135.6231,135.632,135.507,135.516,110146.0
2017-12-18 15:50:00,151.79,151.79,151.58,151.74,264919.0,135.516,135.516,135.3285,135.4713,264919.0
2017-12-19 09:30:00,151.96,152.11,151.22,151.59,74228.0,135.6677,135.8017,135.0071,135.3374,74228.0
2017-12-19 09:40:00,151.57,151.6,150.99,151.09,39430.0,135.3196,135.3463,134.8017,134.891,39430.0
2017-12-19 09:50:00,151.07,151.63,151.04,151.59,34399.0,134.8732,135.3731,134.8464,135.3374,34399.0
2017-12-19 10:00:00,151.59,151.68,151.41,151.66,35043.0,135.3374,135.4178,135.1767,135.3999,35043.0
2017-12-19 10:10:00,151.66,151.75,151.53,151.61,30237.0,135.3999,135.4803,135.2838,135.3553,30237.0
2017-12-19 10:20:00,151.6,151.72,151.48,151.56,28673.0,135.3463,135.4535,135.2392,135.3106,28673.0
2017-12-19 10:30:00,151.56,151.64,151.27,151.39,18147.0,135.3106,135.382,135.0517,135.1589,18147.0
2017-12-19 10:40:00,151.42,151.47,151.31,151.47,22980.0,135.1856,135.2303,135.0874,135.2303,22980.0
2017-12-19 10:50:00,151.49,151.52,151.19,151.22,23154.0,135.2481,135.2749,134.9803,135.0071,23154.0
2017-12-19 11:00:00,151.22,151.7,151.19,151.65,25461.0,135.0071,135.4356,134.9803,135.391,25461.0
2017-12-19 11:10:00,151.66,151.88,151.49,151.82,41909.0,135.3999,135.5963,135.2481,135.5427,41909.0
2017-12-19 11:20:00,151.87,151.97,151.66,151.89,23820.0,135.5874,135.6767,135.3999,135.6052,23820.0
2017-12-19 11:30:00,151.86,151.87,151.7,151.75,17392.0,135.5785,135.5874,135.4356,135.4803,17392.0
2017-12-19 11:40:00,151.75,151.87,151.63,151.84,26353.0,135.4803,135.5874,135.3731,135.5606,26353.0
2017-12-19 11:50:00,151.83,151.95,151.76,151.83,25628.0,135.5517,135.6588,135.4892,135.5517,25628.0
2017-12-19 12:00:00,151.8,151.81,151.62,151.72,20390.0,135.5249,135.5338,135.3642,135.4535,20390.0
2017-12-19 12:10:00,151.7,151.79,151.6,151.75,19111.0,135.4356,135.516,135.3463,135.4803,19111.0
2017-12-19 12:20:00,151.75,151.96,151.71,151.9,65350.0,135.4803,135.6677,135.4445,135.6142,65350.0
2017-12-19 12:30:00,151.89,151.93,151.81,151.88,16695.0,135.6052,135.641,135.5338,135.5963,16695.0
2017-12-19 12:40:00,151.86,151.9,151.7,151.73,13948.0,135.5785,135.6142,135.4356,135.4624,13948.0
2017-12-19 12:50:00,151.72,152.0,151.72,151.99,15506.0,135.4535,135.7035,135.4535,135.6945,15506.0
2017-12-19 13:00:00,151.99,152.11,151.98,151.99,12060.0,135.6945,135.8017,135.6856,135.6945,12060.0
2017-12-19 13:10:00,152.0,152.16,152.0,152.13,17058.0,135.7035,135.8463,135.7035,135.8195,17058.0
2017-12-19 13:20:00,152.12,152.15,152.02,152.11,21981.0,135.8106,135.8374,135.7213,135.8017,21981.0
2017-12-19 13:30:00,152.12,152.35,152.09,152.21,29904.0,135.8106,136.0159,135.7838,135.8909,29904.0
2017-12-19 13:40:00,152.21,152.25,152.13,152.24,20262.0,135.8909,135.9266,135.8195,135.9177,20262.0
2017-12-19 13:50:00,152.22,152.42,152.21,152.38,23659.0,135.8999,136.0784,135.8909,136.0427,23659.0
2017-12-19 14:00:00,152.38,152.47,152.36,152.46,22866.0,136.0427,136.1231,136.0249,136.1141,22866.0
2017-12-19 14:10:00,152.47,152.52,152.32,152.39,36397.0,136.1231,136.1677,135.9891,136.0516,36397.0
2017-12-19 14:20:00,152.39,152.79,152.35,152.78,69275.0,136.0516,136.4088,136.0159,136.3998,69275.0
2017-12-19 14:30:00,152.77,152.79,152.44,152.52,35925.0,136.3909,136.4088,136.0963,136.1677,35925.0
2017-12-19 14:40:00,152.5,152.52,152.42,152.5,46201.0,136.1498,136.1677,136.0784,136.1498,46201.0
2017-12-19 14:50:00,152.5,152.54,152.42,152.51,41393.0,136.1498,136.1856,136.0784,136.1588,41393.0
2017-12-19 15:00:00,152.49,152.65,152.47,152.59,60849.0,136.1409,136.2838,136.1231,136.2302,60849.0
2017-12-19 15:10:00,152.6,152.74,152.54,152.56,57224.0,136.2391,136.3641,136.1856,136.2034,57224.0
2017-12-19 15:20:00,152.58,152.68,152.43,152.45,64224.0,136.2213,136.3105,136.0873,136.1052,64224.0
2017-12-19 15:30:00,152.47,152.5,152.33,152.44,75237.0,136.1231,136.1498,135.9981,136.0963,75237.0
2017-12-19 15:40:00,152.44,152.44,152.34,152.34,67193.0,136.0963,136.0963,136.007,136.007,67193.0
2017-12-19 15:50:00,152.34,152.45,152.17,152.21,139650.0,136.007,136.1052,135.8552,135.8909,139650.0
2017-12-20 09:30:00,152.18,152.87,152.0,152.12,106303.0,135.8642,136.4802,135.7035,135.8106,106303.0
2017-12-20 09:40:00,152.15,152.41,152.02,152.12,83721.0,135.8374,136.0695,135.7213,135.8106,83721.0
2017-12-20 09:50:00,152.16,152.34,152.1,152.24,92581.0,135.8463,136.007,135.7927,135.9177,92581.0
2017-12-20 10:00:00,152.24,152.66,152.11,152.55,101927.0,135.9177,136.2927,135.8017,136.1945,101927.0
2017-12-20 10:10:00,152.55,152.78,152.5,152.53,85970.0,136.1945,136.3998,136.1498,136.1766,85970.0
2017-12-20 10:20:00,152.56,152.59,152.1,152.17,41259.0,136.2034,136.2302,135.7927,135.8552,41259.0
2017-12-20 10:30:00,152.2,152.34,152.1,152.14,39765.0,135.882,136.007,135.7927,135.8284,39765.0
2017-12-20 10:40:00,152.16,152.32,152.14,152.3,46655.0,135.8463,135.9891,135.8284,135.9713,46655.0
2017-12-20 10:50:00,152.31,152.34,152.09,152.12,56948.0,135.9802,136.007,135.7838,135.8106,56948.0
2017-12-20 11:00:00,152.12,152.18,151.85,152.12,171276.0,135.8106,135.8642,135.5695,135.8106,171276.0
2017-12-20 11:10:00,152.11,152.21,152.02,152.1,38067.0,135.8017,135.8909,135.7213,135.7927,38067.0
2017-12-20 11:20:00,152.1,152.29,152.07,152.26,40844.0,135.7927,135.9624,135.7659,135.9356,40844.0
2017-12-20 11:30:00,152.24,152.32,152.17,152.26,40541.0,135.9177,135.9891,135.8552,135.9356,40541.0
2017-12-20 11:40:00,152.25,152.45,152.23,152.43,50352.0,135.9266,136.1052,135.9088,136.0873,50352.0
2017-12-20 11:50:00,152.43,152.65,152.43,152.55,36135.0,136.0873,136.2838,136.0873,136.1945,36135.0
2017-12-20 12:00:00,152.56,152.62,152.36,152.39,46306.0,136.2034,136.257,136.0249,136.0516,46306.0
2017-12-20 12:10:00,152.39,152.56,152.25,152.5,30722.0,136.0516,136.2034,135.9266,136.1498,30722.0
2017-12-20 12:20:00,152.5,152.63,152.46,152.59,21572.0,136.1498,136.2659,136.1141,136.2302,21572.0
2017-12-20 12:30:00,152.6,152.62,152.53,152.53,32966.0,136.2391,136.257,136.1766,136.1766,32966.0
2017-12-20 12:40:00,152.55,152.6,152.46,152.57,22906.0,136.1945,136.2391,136.1141,136.2123,22906.0
2017-12-20 12:50:00,152.55,152.56,152.25,152.31,29016.0,136.1945,136.2034,135.9266,135.9802,29016.0
2017-12-20 13:00:00,152.33,152.34,152.05,152.22,163578.0,135.9981,136.007,135.7481,135.8999,163578.0
2017-12-20 13:10:00,152.23,152.54,152.16,152.41,98387.0,135.9088,136.1856,135.8463,136.0695,98387.0
2017-12-20 13:20:00,152.41,152.62,152.3,152.6,39316.0,136.0695,136.257,135.9713,136.2391,39316.0
2017-12-20 13:30:00,152.61,152.87,152.53,152.79,41722.0,136.248,136.4802,136.1766,136.4088,41722.0
2017-12-20 13:40:00,152.78,152.83,152.67,152.78,72769.0,136.3998,136.4445,136.3016,136.3998,72769.0
2017-12-20 13:50:00,152.8,152.87,152.71,152.71,27389.0,136.4177,136.4802,136.3373,136.3373,27389.0
2017-12-20 14:00:00,152.7,152.77,152.59,152.62,28530.0,136.3284,136.3909,136.2302,136.257,28530.0
2017-12-20 14:10:00,152.6,152.71,152.55,152.66,57883.0,136.2391,136.3373,136.1945,136.2927,57883.0
2017-12-20 14:20:00,152.67,152.77,152.63,152.69,43484.0,136.3016,136.3909,136.2659,136.3195,43484.0
2017-12-20 14:30:00,152.68,152.73,152.48,152.5,92099.0,136.3105,136.3552,136.132,136.1498,92099.0
2017-12-20 14:40:00,152.5,152.51,152.31,152.39,79721.0,136.1498,136.1588,135.9802,136.0516,79721.0
2017-12-20 14:50:00,152.37,152.4,152.04,152.21,80479.0,136.0338,136.0606,135.7392,135.8909,80479.0
2017-12-20 15:00:00,152.22,152.41,152.18,152.29,38722.0,135.8999,136.0695,135.8642,135.9624,38722.0
2017-12-20 15:10:00,152.29,152.3,152.04,152.21,58092.0,135.9624,135.9713,135.7392,135.8909,58092.0
2017-12-20 15:20:00,152.18,152.23,152.0,152.03,47152.0,135.8642,135.9088,135.7035,135.7302,47152.0
2017-12-20 15:30:00,152.05,152.13,151.92,152.03,82489.0,135.7481,135.8195,135.632,135.7302,82489.0
2017-12-20 15:40:00,152.03,152.06,151.94,151.95,94426.0,135.7302,135.757,135.6499,135.6588,94426.0
2017-12-20 15:50:00,151.94,151.99,151.62,151.75,204100.0,135.6499,135.6945,135.3642,135.4803,204100.0
2017-12-21 09:30:00,156.3,157.96,156.0,157.31,349898.0,139.5424,141.0245,139.2746,140.4441,349898.0
2017-12-21 09:40:00,157.31,157.53,156.38,157.49,122999.0,140.4441,140.6406,139.6139,140.6048,122999.0
2017-12-21 09:50:00,157.57,157.67,157.26,157.35,137729.0,140.6763,140.7655,140.3995,140.4799,137729.0
2017-12-21 10:00:00,157.42,158.44,157.42,158.22,121637.0,140.5423,141.453,140.5423,141.2566,121637.0
2017-12-21 10:10:00,158.17,158.38,157.76,158.07,67358.0,141.2119,141.3994,140.8459,141.1227,67358.0
2017-12-21 10:20:00,158.12,158.17,157.41,157.65,82066.0,141.1673,141.2119,140.5334,140.7477,82066.0
2017-12-21 10:30:00,157.66,157.66,156.74,156.95,90806.0,140.7566,140.7566,139.9353,140.1227,90806.0
2017-12-21 10:40:00,156.85,157.35,156.8,157.25,88718.0,140.0335,140.4799,139.9888,140.3906,88718.0
2017-12-21 10:50:00,157.28,157.35,156.77,157.14,102226.0,140.4174,140.4799,139.962,140.2924,102226.0
2017-12-21 11:00:00,157.15,157.17,156.72,156.87,64276.0,140.3013,140.3192,139.9174,140.0513,64276.0
2017-12-21 11:10:00,156.91,157.18,156.89,156.9,47790.0,140.087,140.3281,140.0692,140.0781,47790.0
2017-12-21 11:20:00,156.92,157.14,156.83,156.99,40053.0,140.096,140.2924,140.0156,140.1585,40053.0
2017-12-21 11:30:00,157.04,157.04,156.65,156.93,44362.0,140.2031,140.2031,139.8549,140.1049,44362.0
2017-12-21 11:40:00,156.89,157.3,156.55,156.65,84854.0,140.0692,140.4352,139.7656,139.8549,84854.0
2017-12-21 11:50:00,156.63,156.82,156.51,156.77,38963.0,139.837,140.0067,139.7299,139.962,38963.0
2017-12-21 12:00:00,156.74,157.0,156.69,156.92,35118.0,139.9353,140.1674,139.8906,140.096,35118.0
2017-12-21 12:10:00,156.91,157.01,156.58,156.66,42714.0,140.087,140.1763,139.7924,139.8638,42714.0
2017-12-21 12:20:00,156.63,156.68,155.82,156.3,57877.0,139.837,139.8817,139.1139,139.5424,57877.0
2017-12-21 12:30:00,156.32,156.36,156.01,156.06,31832.0,139.5603,139.596,139.2835,139.3282,31832.0
2017-12-21 12:40:00,156.07,156.26,156.05,156.23,31547.0,139.3371,139.5067,139.3192,139.4799,31547.0
2017-12-21 12:50:00,156.25,156.3,156.07,156.22,34815.0,139.4978,139.5424,139.3371,139.471,34815.0
2017-12-21 13:00:00,156.23,156.3,155.88,155.88,141506.0,139.4799,139.5424,139.1675,139.1675,141506.0
2017-12-21 13:10:00,155.9,155.93,155.06,155.29,235500.0,139.1853,139.2121,138.4354,138.6407,235500.0
2017-12-21 13:20:00,155.3,155.58,155.19,155.58,76768.0,138.6496,138.8996,138.5514,138.8996,76768.0
2017-12-21 13:30:00,155.58,155.83,155.36,155.82,65709.0,138.8996,139.1228,138.7032,139.1139,65709.0
2017-12-21 13:40:00,155.81,155.96,155.68,155.88,39013.0,139.105,139.2389,138.9889,139.1675,39013.0
2017-12-21 13:50:00,155.92,156.17,155.9,156.14,50635.0,139.2032,139.4264,139.1853,139.3996,50635.0
2017-12-21 14:00:00,156.12,156.14,155.65,155.66,27600.0,139.3817,139.3996,138.9621,138.971,27600.0
2017-12-21 14:10:00,155.69,155.7,155.54,155.58,30845.0,138.9978,139.0068,138.8639,138.8996,30845.0
2017-12-21 14:20:00,155.56,155.67,155.31,155.59,59101.0,138.8818,138.98,138.6586,138.9086,59101.0
2017-12-21 14:30:00,155.59,155.62,155.16,155.18,46178.0,138.9086,138.9353,138.5247,138.5425,46178.0
2017-12-21 14:40:00,155.17,155.25,154.63,154.72,195635.0,138.5336,138.605,138.0515,138.1318,195635.0
2017-12-21 14:50:00,154.75,155.17,154.65,154.98,93527.0,138.1586,138.5336,138.0693,138.364,93527.0
2017-12-21 15:00:00,155.0,155.46,154.9,155.24,80368.0,138.3818,138.7925,138.2925,138.5961,80368.0
2017-12-21 15:10:00,155.25,155.26,154.91,155.01,89965.0,138.605,138.6139,138.3015,138.3907,89965.0
2017-12-21 15:20:00,155.02,155.12,154.92,155.1,82490.0,138.3997,138.4889,138.3104,138.4711,82490.0
2017-12-21 15:30:00,155.1,155.12,154.53,155.06,143591.0,138.4711,138.4889,137.9622,138.4354,143591.0
2017-12-21 15:40:00,155.0,155.04,154.41,154.49,127131.0,138.3818,138.4175,137.8551,137.9265,127131.0
2017-12-21 15:50:00,154.49,154.81,153.91,154.23,341165.0,137.9265,138.2122,137.4087,137.6944,341165.0
2017-12-22 09:30:00,155.78,155.93,155.15,155.88,75466.0,139.0782,139.2121,138.5157,139.1675,75466.0
2017-12-22 09:40:00,155.85,156.0,155.11,155.11,66170.0,139.1407,139.2746,138.48,138.48,66170.0
2017-12-22 09:50:00,155.22,155.53,155.05,155.36,31314.0,138.5782,138.855,138.4264,138.7032,31314.0
2017-12-22 10:00:00,155.37,155.6,155.26,155.5,44088.0,138.7121,138.9175,138.6139,138.8282,44088.0
2017-12-22 10:10:00,155.5,155.5,155.05,155.06,26008.0,138.8282,138.8282,138.4264,138.4354,26008.0
2017-12-22 10:20:00,155.07,155.2,155.0,155.13,25661.0,138.4443,138.5604,138.3818,138.4979,25661.0
2017-12-22 10:30:00,155.13,155.15,154.91,154.96,52694.0,138.4979,138.5157,138.3015,138.3461,52694.0
2017-12-22 10:40:00,154.99,155.09,154.7,154.93,34044.0,138.3729,138.4622,138.114,138.3193,34044.0
2017-12-22 10:50:00,154.93,155.02,154.77,154.92,56133.0,138.3193,138.3997,138.1765,138.3104,56133.0
2017-12-22 11:00:00,154.96,155.0,154.53,154.73,18450.0,138.3461,138.3818,137.9622,138.1408,18450.0
2017-12-22 11:10:00,154.79,154.79,154.57,154.68,17913.0,138.1943,138.1943,137.9979,138.0961,17913.0
2017-12-22 11:20:00,154.72,154.89,154.36,154.47,42305.0,138.1318,138.2836,137.8104,137.9086,42305.0
2017-12-22 11:30:00,154.46,154.8,154.16,154.48,30005.0,137.8997,138.2033,137.6319,137.9176,30005.0
2017-12-22 11:40:00,154.5,154.77,154.41,154.66,15853.0,137.9354,138.1765,137.8551,138.0783,15853.0
2017-12-22 11:50:00,154.64,154.66,154.49,154.54,14290.0,138.0604,138.0783,137.9265,137.9711,14290.0
2017-12-22 12:00:00,154.67,154.67,154.44,154.46,17113.0,138.0872,138.0872,137.8818,137.8997,17113.0
2017-12-22 12:10:00,154.46,154.6,154.36,154.45,19730.0,137.8997,138.0247,137.8104,137.8908,19730.0
2017-12-22 12:20:00,154.4,154.49,154.27,154.39,19475.0,137.8461,137.9265,137.7301,137.8372,19475.0
2017-12-22 12:30:00,154.4,154.45,154.28,154.43,13661.0,137.8461,137.8908,137.739,137.8729,13661.0
2017-12-22 12:40:00,154.43,154.44,154.3,154.3,10458.0,137.8729,137.8818,137.7569,137.7569,10458.0
2017-12-22 12:50:00,154.33,154.44,154.3,154.43,15340.0,137.7836,137.8818,137.7569,137.8729,15340.0
2017-12-22 13:00:00,154.41,154.48,154.34,154.36,10757.0,137.8551,137.9176,137.7926,137.8104,10757.0
2017-12-22 13:10:00,154.34,154.44,154.31,154.4,7461.0,137.7926,137.8818,137.7658,137.8461,7461.0
2017-12-22 13:20:00,154.4,154.44,154.34,154.4,9468.0,137.8461,137.8818,137.7926,137.8461,9468.0
2017-12-22 13:30:00,154.4,154.41,154.27,154.27,15055.0,137.8461,137.8551,137.7301,137.7301,15055.0
2017-12-22 13:40:00,154.25,154.33,154.13,154.24,19991.0,137.7122,137.7836,137.6051,137.7033,19991.0
2017-12-22 13:50:00,154.26,154.4,154.23,154.33,45388.0,137.7211,137.8461,137.6944,137.7836,45388.0
2017-12-22 14:00:00,154.34,154.37,154.14,154.14,14005.0,137.7926,137.8194,137.614,137.614,14005.0
2017-12-22 14:10:00,154.13,154.31,154.06,154.31,14412.0,137.6051,137.7658,137.5426,137.7658,14412.0
2017-12-22 14:20:00,154.28,154.28,154.16,154.28,16718.0,137.739,137.739,137.6319,137.739,16718.0
2017-12-22 14:30:00,154.28,154.35,154.25,154.26,15535.0,137.739,137.8015,137.7122,137.7211,15535.0
2017-12-22 14:40:00,154.26,154.29,154.18,154.25,13851.0,137.7211,137.7479,137.6497,137.7122,13851.0
2017-12-22 14:50:00,154.26,154.28,154.15,154.22,14189.0,137.7211,137.739,137.6229,137.6854,14189.0
2017-12-22 15:00:00,154.22,154.25,154.06,154.06,15942.0,137.6854,137.7122,137.5426,137.5426,15942.0
2017-12-22 15:10:00,154.05,154.12,153.94,153.94,26533.0,137.5337,137.5962,137.4355,137.4355,26533.0
2017-12-22 15:20:00,153.97,154.02,153.86,153.96,25665.0,137.4622,137.5069,137.364,137.4533,25665.0
2017-12-22 15:30:00,153.98,154.11,153.96,154.01,36036.0,137.4712,137.5872,137.4533,137.498,36036.0
2017-12-22 15:40:00,154.03,154.15,154.01,154.08,50415.0,137.5158,137.6229,137.498,137.5604,50415.0
2017-12-22 15:50:00,154.08,154.1,153.8,153.9,190717.0,137.5604,137.5783,137.3105,137.3997,190717.0
2017-12-26 09:30:00,153.14,153.3,152.56,153.09,76194.0,136.7212,136.8641,136.2034,136.6766,76194.0
2017-12-26 09:40:00,153.09,153.2,152.9,152.9,49777.0,136.6766,136.7748,136.507,136.507,49777.0
2017-12-26 09:50:00,152.87,153.08,152.85,152.98,43647.0,136.4802,136.6677,136.4623,136.5784,43647.0
2017-12-26 10:00:00,153.0,153.14,152.93,153.1,60332.0,136.5962,136.7212,136.5337,136.6855,60332.0
2017-12-26 10:10:00,153.07,153.42,153.07,153.39,72715.0,136.6587,136.9712,136.6587,136.9444,72715.0
2017-12-26 10:20:00,153.41,153.47,153.14,153.14,74044.0,136.9623,137.0158,136.7212,136.7212,74044.0
2017-12-26 10:30:00,153.14,153.2,153.0,153.13,34514.0,136.7212,136.7748,136.5962,136.7123,34514.0
2017-12-26 10:40:00,153.15,153.15,152.93,152.97,16959.0,136.7302,136.7302,136.5337,136.5695,16959.0
2017-12-26 10:50:00,153.0,153.02,152.69,152.69,26143.0,136.5962,136.6141,136.3195,136.3195,26143.0
2017-12-26 11:00:00,152.69,153.0,152.47,152.91,36771.0,136.3195,136.5962,136.1231,136.5159,36771.0
2017-12-26 11:10:00,152.91,153.05,152.51,152.52,33674.0,136.5159,136.6409,136.1588,136.1677,33674.0
2017-12-26 11:20:00,152.5,152.69,152.46,152.63,19550.0,136.1498,136.3195,136.1141,136.2659,19550.0
2017-12-26 11:30:00,152.63,152.8,152.62,152.78,10855.0,136.2659,136.4177,136.257,136.3998,10855.0
2017-12-26 11:40:00,152.75,152.89,152.73,152.83,16148.0,136.373,136.498,136.3552,136.4445,16148.0
2017-12-26 11:50:00,152.81,152.92,152.78,152.82,19208.0,136.4266,136.5248,136.3998,136.4355,19208.0
2017-12-26 12:00:00,152.81,153.0,152.74,152.98,16846.0,136.4266,136.5962,136.3641,136.5784,16846.0
2017-12-26 12:10:00,152.97,152.98,152.88,152.89,10710.0,136.5695,136.5784,136.4891,136.498,10710.0
2017-12-26 12:20:00,152.89,152.96,152.82,152.91,20313.0,136.498,136.5605,136.4355,136.5159,20313.0
2017-12-26 12:30:00,152.92,153.0,152.9,152.92,27835.0,136.5248,136.5962,136.507,136.5248,27835.0
2017-12-26 12:40:00,152.9,153.01,152.9,153.0,18186.0,136.507,136.6052,136.507,136.5962,18186.0
2017-12-26 12:50:00,152.97,152.98,152.88,152.94,17173.0,136.5695,136.5784,136.4891,136.5427,17173.0
2017-12-26 13:00:00,152.94,152.99,152.87,152.92,13057.0,136.5427,136.5873,136.4802,136.5248,13057.0
2017-12-26 13:10:00,152.92,152.98,152.85,152.93,14356.0,136.5248,136.5784,136.4623,136.5337,14356.0
2017-12-26 13:20:00,152.95,153.04,152.9,152.98,28057.0,136.5516,136.6319,136.507,136.5784,28057.0
2017-12-26 13:30:00,152.93,152.97,152.9,152.95,11338.0,136.5337,136.5695,136.507,136.5516,11338.0
2017-12-26 13:40:00,152.93,152.96,152.82,152.94,13134.0,136.5337,136.5605,136.4355,136.5427,13134.0
2017-12-26 13:50:00,152.94,153.02,152.94,152.98,22794.0,136.5427,136.6141,136.5427,136.5784,22794.0
2017-12-26 14:00:00,152.95,152.99,152.91,152.93,12539.0,136.5516,136.5873,136.5159,136.5337,12539.0
2017-12-26 14:10:00,152.92,152.98,152.89,152.9,16095.0,136.5248,136.5784,136.498,136.507,16095.0
2017-12-26 14:20:00,152.91,153.0,152.9,152.98,18043.0,136.5159,136.5962,136.507,136.5784,18043.0
2017-12-26 14:30:00,152.97,152.98,152.89,152.97,20829.0,136.5695,136.5784,136.498,136.5695,20829.0
2017-12-26 14:40:00,152.98,153.05,152.96,152.99,16173.0,136.5784,136.6409,136.5605,136.5873,16173.0
2017-12-26 14:50:00,153.0,153.1,153.0,153.06,22762.0,136.5962,136.6855,136.5962,136.6498,22762.0
2017-12-26 15:00:00,153.05,153.2,153.05,153.19,17118.0,136.6409,136.7748,136.6409,136.7659,17118.0
2017-12-26 15:10:00,153.19,153.2,152.92,152.94,30002.0,136.7659,136.7748,136.5248,136.5427,30002.0
2017-12-26 15:20:00,152.97,153.02,152.95,153.0,21531.0,136.5695,136.6141,136.5516,136.5962,21531.0
2017-12-26 15:30:00,153.01,153.01,152.85,152.85,45523.0,136.6052,136.6052,136.4623,136.4623,45523.0
2017-12-26 15:40:00,152.85,153.0,152.85,153.0,46529.0,136.4623,136.5962,136.4623,136.5962,46529.0
2017-12-26 15:50:00,152.98,153.05,152.9,152.98,56393.0,136.5784,136.6409,136.507,136.5784,56393.0
2017-12-27 09:30:00,153.24,153.25,152.83,152.98,44027.0,136.8105,136.8194,136.4445,136.5784,44027.0
2017-12-27 09:40:00,153.05,153.08,152.83,152.89,27443.0,136.6409,136.6677,136.4445,136.498,27443.0
2017-12-27 09:50:00,152.93,153.01,152.88,152.88,13716.0,136.5337,136.6052,136.4891,136.4891,13716.0
2017-12-27 10:00:00,152.87,153.03,152.84,152.98,19356.0,136.4802,136.623,136.4534,136.5784,19356.0
2017-12-27 10:10:00,152.94,153.03,152.89,152.96,37741.0,136.5427,136.623,136.498,136.5605,37741.0
2017-12-27 10:20:00,152.98,153.28,152.96,153.28,26328.0,136.5784,136.8462,136.5605,136.8462,26328.0
2017-12-27 10:30:00,153.28,153.3,152.97,153.19,38468.0,136.8462,136.8641,136.5695,136.7659,38468.0
2017-12-27 10:40:00,153.15,153.33,153.13,153.28,13061.0,136.7302,136.8909,136.7123,136.8462,13061.0
2017-12-27 10:50:00,153.31,153.45,153.25,153.35,14233.0,136.873,136.998,136.8194,136.9087,14233.0
2017-12-27 11:00:00,153.33,153.58,153.33,153.44,20083.0,136.8909,137.1141,136.8909,136.9891,20083.0
2017-12-27 11:10:00,153.43,153.66,153.39,153.55,27933.0,136.9801,137.1855,136.9444,137.0873,27933.0
2017-12-27 11:20:00,153.58,153.76,153.56,153.71,26020.0,137.1141,137.2748,137.0962,137.2301,26020.0
2017-12-27 11:30:00,153.73,153.77,153.47,153.5,15262.0,137.248,137.2837,137.0158,137.0426,15262.0
2017-12-27 11:40:00,153.48,153.48,153.3,153.37,12344.0,137.0248,137.0248,136.8641,136.9266,12344.0
2017-12-27 11:50:00,153.4,153.51,153.39,153.46,12552.0,136.9534,137.0516,136.9444,137.0069,12552.0
2017-12-27 12:00:00,153.44,153.51,153.35,153.44,19209.0,136.9891,137.0516,136.9087,136.9891,19209.0
2017-12-27 12:10:00,153.45,153.45,153.25,153.28,12135.0,136.998,136.998,136.8194,136.8462,12135.0
2017-12-27 12:20:00,153.3,153.36,153.18,153.19,14044.0,136.8641,136.9176,136.7569,136.7659,14044.0
2017-12-27 12:30:00,153.17,153.32,153.15,153.25,12109.0,136.748,136.8819,136.7302,136.8194,12109.0
2017-12-27 12:40:00,153.27,153.46,153.25,153.45,61313.0,136.8373,137.0069,136.8194,136.998,61313.0
2017-12-27 12:50:00,153.42,153.49,153.26,153.37,53120.0,136.9712,137.0337,136.8284,136.9266,53120.0
2017-12-27 13:00:00,153.38,153.39,153.24,153.32,33731.0,136.9355,136.9444,136.8105,136.8819,33731.0
2017-12-27 13:10:00,153.36,153.44,153.27,153.35,28586.0,136.9176,136.9891,136.8373,136.9087,28586.0
2017-12-27 13:20:00,153.34,153.38,153.29,153.34,15461.0,136.8998,136.9355,136.8551,136.8998,15461.0
2017-12-27 13:30:00,153.35,153.38,153.2,153.3,45098.0,136.9087,136.9355,136.7748,136.8641,45098.0
2017-12-27 13:40:00,153.31,153.32,153.22,153.23,21208.0,136.873,136.8819,136.7926,136.8016,21208.0
2017-12-27 13:50:00,153.22,153.34,153.14,153.34,57037.0,136.7926,136.8998,136.7212,136.8998,57037.0
2017-12-27 14:00:00,153.33,153.37,153.26,153.32,32595.0,136.8909,136.9266,136.8284,136.8819,32595.0
2017-12-27 14:10:00,153.32,153.32,153.09,153.1,16432.0,136.8819,136.8819,136.6766,136.6855,16432.0
2017-12-27 14:20:00,153.09,153.09,152.92,153.0,22307.0,136.6766,136.6766,136.5248,136.5962,22307.0
2017-12-27 14:30:00,153.01,153.03,152.9,152.97,21986.0,136.6052,136.623,136.507,136.5695,21986.0
2017-12-27 14:40:00,152.94,153.04,152.93,152.94,12907.0,136.5427,136.6319,136.5337,136.5427,12907.0
2017-12-27 14:50:00,152.94,153.02,152.84,152.96,14160.0,136.5427,136.6141,136.4534,136.5605,14160.0
2017-12-27 15:00:00,152.96,153.08,152.95,153.04,13226.0,136.5605,136.6677,136.5516,136.6319,13226.0
2017-12-27 15:10:00,153.05,153.14,153.03,153.06,12206.0,136.6409,136.7212,136.623,136.6498,12206.0
2017-12-27 15:20:00,153.07,153.15,153.06,153.11,18854.0,136.6587,136.7302,136.6498,136.6944,18854.0
2017-12-27 15:30:00,153.13,153.15,153.05,153.05,23462.0,136.7123,136.7302,136.6409,136.6409,23462.0
2017-12-27 15:40:00,153.07,153.14,152.98,153.12,30836.0,136.6587,136.7212,136.5784,136.7034,30836.0
2017-12-27 15:50:00,153.14,153.4,153.14,153.31,117859.0,136.7212,136.9534,136.7212,136.873,117859.0
2017-12-28 09:30:00,153.46,153.91,153.44,153.54,33480.0,137.0069,137.4087,136.9891,137.0783,33480.0
2017-12-28 09:40:00,153.52,153.7,153.35,153.52,44128.0,137.0605,137.2212,136.9087,137.0605,44128.0
2017-12-28 09:50:00,153.5,153.6,153.25,153.38,35934.0,137.0426,137.1319,136.8194,136.9355,35934.0
2017-12-28 10:00:00,153.38,153.57,153.31,153.47,17967.0,136.9355,137.1051,136.873,137.0158,17967.0
2017-12-28 10:10:00,153.4,153.48,153.34,153.44,7631.0,136.9534,137.0248,136.8998,136.9891,7631.0
2017-12-28 10:20:00,153.46,153.53,153.34,153.43,29790.0,137.0069,137.0694,136.8998,136.9801,29790.0
2017-12-28 10:30:00,153.44,153.52,153.32,153.35,14074.0,136.9891,137.0605,136.8819,136.9087,14074.0
2017-12-28 10:40:00,153.37,153.45,153.34,153.37,17656.0,136.9266,136.998,136.8998,136.9266,17656.0
2017-12-28 10:50:00,153.41,153.5,153.37,153.4,25609.0,136.9623,137.0426,136.9266,136.9534,25609.0
2017-12-28 11:00:00,153.43,153.49,153.37,153.48,11562.0,136.9801,137.0337,136.9266,137.0248,11562.0
2017-12-28 11:10:00,153.49,153.52,153.39,153.39,11643.0,137.0337,137.0605,136.9444,136.9444,11643.0
2017-12-28 11:20:00,153.41,153.43,153.28,153.29,12202.0,136.9623,136.9801,136.8462,136.8551,12202.0
2017-12-28 11:30:00,153.28,153.31,153.22,153.28,17616.0,136.8462,136.873,136.7926,136.8462,17616.0
2017-12-28 11:40:00,153.26,153.27,153.13,153.21,9868.0,136.8284,136.8373,136.7123,136.7837,9868.0
2017-12-28 11:50:00,153.2,153.21,153.13,153.17,6395.0,136.7748,136.7837,136.7123,136.748,6395.0
2017-12-28 12:00:00,153.18,153.18,153.04,153.05,6962.0,136.7569,136.7569,136.6319,136.6409,6962.0
2017-12-28 12:10:00,153.06,153.13,153.03,153.1,10621.0,136.6498,136.7123,136.623,136.6855,10621.0
2017-12-28 12:20:00,153.08,153.11,153.0,153.09,8090.0,136.6677,136.6944,136.5962,136.6766,8090.0
2017-12-28 12:30:00,153.09,153.12,152.99,153.12,7571.0,136.6766,136.7034,136.5873,136.7034,7571.0
2017-12-28 12:40:00,153.1,153.11,153.06,153.08,4056.0,136.6855,136.6944,136.6498,136.6677,4056.0
2017-12-28 12:50:00,153.08,153.14,153.08,153.11,4266.0,136.6677,136.7212,136.6677,136.6944,4266.0
2017-12-28 13:00:00,153.12,153.26,153.12,153.26,8121.0,136.7034,136.8284,136.7034,136.8284,8121.0
2017-12-28 13:10:00,153.28,153.29,153.16,153.16,6177.0,136.8462,136.8551,136.7391,136.7391,6177.0
2017-12-28 13:20:00,153.18,153.24,153.18,153.21,8712.0,136.7569,136.8105,136.7569,136.7837,8712.0
2017-12-28 13:30:00,153.2,153.29,153.19,153.21,5186.0,136.7748,136.8551,136.7659,136.7837,5186.0
2017-12-28 13:40:00,153.21,153.22,153.17,153.19,6520.0,136.7837,136.7926,136.748,136.7659,6520.0
2017-12-28 13:50:00,153.21,153.34,153.2,153.34,4806.0,136.7837,136.8998,136.7748,136.8998,4806.0
2017-12-28 14:00:00,153.3,153.33,153.2,153.23,8600.0,136.8641,136.8909,136.7748,136.8016,8600.0
2017-12-28 14:10:00,153.21,153.28,153.19,153.28,8591.0,136.7837,136.8462,136.7659,136.8462,8591.0
2017-12-28 14:20:00,153.26,153.35,153.24,153.35,13764.0,136.8284,136.9087,136.8105,136.9087,13764.0
2017-12-28 14:30:00,153.34,153.36,153.3,153.36,13756.0,136.8998,136.9176,136.8641,136.9176,13756.0
2017-12-28 14:40:00,153.37,153.37,153.22,153.25,12198.0,136.9266,136.9266,136.7926,136.8194,12198.0
2017-12-28 14:50:00,153.25,153.3,153.25,153.26,13953.0,136.8194,136.8641,136.8194,136.8284,13953.0
2017-12-28 15:00:00,153.25,153.34,153.24,153.28,24613.0,136.8194,136.8998,136.8105,136.8462,24613.0
2017-12-28 15:10:00,153.28,153.28,153.18,153.23,20444.0,136.8462,136.8462,136.7569,136.8016,20444.0
2017-12-28 15:20:00,153.24,153.25,153.17,153.22,26431.0,136.8105,136.8194,136.748,136.7926,26431.0
2017-12-28 15:30:00,153.21,153.37,153.21,153.35,25332.0,136.7837,136.9266,136.7837,136.9087,25332.0
2017-12-28 15:40:00,153.34,153.45,153.34,153.37,38025.0,136.8998,136.998,136.8998,136.9266,38025.0
2017-12-28 15:50:00,153.37,153.57,153.37,153.53,101240.0,136.9266,137.1051,136.9266,137.0694,101240.0
2017-12-29 09:30:00,154.43,154.58,153.72,154.28,54158.0,137.8729,138.0068,137.239,137.739,54158.0
2017-12-29 09:40:00,154.27,154.47,154.18,154.34,28366.0,137.7301,137.9086,137.6497,137.7926,28366.0
2017-12-29 09:50:00,154.33,154.35,153.83,153.92,22755.0,137.7836,137.8015,137.3372,137.4176,22755.0
2017-12-29 10:00:00,153.86,154.0,153.8,153.84,16691.0,137.364,137.489,137.3105,137.3462,16691.0
2017-12-29 10:10:00,153.85,153.89,153.71,153.79,20386.0,137.3551,137.3908,137.2301,137.3015,20386.0
2017-12-29 10:20:00,153.81,153.81,153.7,153.78,10920.0,137.3194,137.3194,137.2212,137.2926,10920.0
2017-12-29 10:30:00,153.77,153.8,153.7,153.7,17036.0,137.2837,137.3105,137.2212,137.2212,17036.0
2017-12-29 10:40:00,153.68,153.72,153.53,153.53,9071.0,137.2033,137.239,137.0694,137.0694,9071.0
2017-12-29 10:50:00,153.53,153.58,153.41,153.5,13656.0,137.0694,137.1141,136.9623,137.0426,13656.0
2017-12-29 11:00:00,153.48,153.72,153.48,153.52,12428.0,137.0248,137.239,137.0248,137.0605,12428.0
2017-12-29 11:10:00,153.56,153.68,153.53,153.56,11118.0,137.0962,137.2033,137.0694,137.0962,11118.0
2017-12-29 11:20:00,153.57,153.68,153.5,153.61,13499.0,137.1051,137.2033,137.0426,137.1408,13499.0
2017-12-29 11:30:00,153.61,153.72,153.58,153.65,13116.0,137.1408,137.239,137.1141,137.1765,13116.0
2017-12-29 11:40:00,153.67,153.76,153.66,153.75,10427.0,137.1944,137.2748,137.1855,137.2658,10427.0
2017-12-29 11:50:00,153.76,153.83,153.71,153.74,13903.0,137.2748,137.3372,137.2301,137.2569,13903.0
2017-12-29 12:00:00,153.72,153.74,153.65,153.66,11201.0,137.239,137.2569,137.1765,137.1855,11201.0
2017-12-29 12:10:00,153.67,153.76,153.66,153.75,8466.0,137.1944,137.2748,137.1855,137.2658,8466.0
2017-12-29 12:20:00,153.76,153.83,153.67,153.67,21153.0,137.2748,137.3372,137.1944,137.1944,21153.0
2017-12-29 12:30:00,153.67,153.71,153.63,153.68,5431.0,137.1944,137.2301,137.1587,137.2033,5431.0
2017-12-29 12:40:00,153.7,153.72,153.66,153.66,3862.0,137.2212,137.239,137.1855,137.1855,3862.0
2017-12-29 12:50:00,153.64,153.68,153.63,153.67,5313.0,137.1676,137.2033,137.1587,137.1944,5313.0
2017-12-29 13:00:00,153.67,153.67,153.59,153.66,8872.0,137.1944,137.1944,137.123,137.1855,8872.0
2017-12-29 13:10:00,153.65,153.69,153.61,153.66,9776.0,137.1765,137.2123,137.1408,137.1855,9776.0
2017-12-29 13:20:00,153.65,153.73,153.59,153.71,12025.0,137.1765,137.248,137.123,137.2301,12025.0
2017-12-29 13:30:00,153.69,153.72,153.66,153.68,4862.0,137.2123,137.239,137.1855,137.2033,4862.0
2017-12-29 13:40:00,153.69,153.69,153.64,153.67,10854.0,137.2123,137.2123,137.1676,137.1944,10854.0
2017-12-29 13:50:00,153.68,153.68,153.53,153.56,11637.0,137.2033,137.2033,137.0694,137.0962,11637.0
2017-12-29 14:00:00,153.56,153.69,153.54,153.64,10289.0,137.0962,137.2123,137.0783,137.1676,10289.0
2017-12-29 14:10:00,153.64,153.65,153.59,153.63,11975.0,137.1676,137.1765,137.123,137.1587,11975.0
2017-12-29 14:20:00,153.62,153.67,153.57,153.64,11175.0,137.1498,137.1944,137.1051,137.1676,11175.0
2017-12-29 14:30:00,153.64,153.69,153.62,153.65,16628.0,137.1676,137.2123,137.1498,137.1765,16628.0
2017-12-29 14:40:00,153.67,153.72,153.65,153.66,10880.0,137.1944,137.239,137.1765,137.1855,10880.0
2017-12-29 14:50:00,153.67,153.67,153.58,153.61,28026.0,137.1944,137.1944,137.1141,137.1408,28026.0
2017-12-29 15:00:00,153.59,153.59,153.46,153.55,35318.0,137.123,137.123,137.0069,137.0873,35318.0
2017-12-29 15:10:00,153.57,153.62,153.55,153.61,19863.0,137.1051,137.1498,137.0873,137.1408,19863.0
2017-12-29 15:20:00,153.61,153.79,153.6,153.74,32577.0,137.1408,137.3015,137.1319,137.2569,32577.0
2017-12-29 15:30:00,153.72,153.73,153.4,153.44,30659.0,137.239,137.248,136.9534,136.9891,30659.0
2017-12-29 15:40:00,153.44,153.48,153.37,153.47,38343.0,136.9891,137.0248,136.9266,137.0158,38343.0
2017-12-29 15:50:00,153.47,153.47,153.07,153.13,174193.0,137.0158,137.0158,136.6587,136.7123,174193.0
2018-01-02 09:30:00,153.5,153.67,152.91,153.45,82079.0,137.0426,137.1944,136.5159,136.998,82079.0
2018-01-02 09:40:00,153.55,153.82,153.44,153.48,29257.0,137.0873,137.3283,136.9891,137.0248,29257.0
2018-01-02 09:50:00,153.47,153.59,153.24,153.59,44112.0,137.0158,137.123,136.8105,137.123,44112.0
2018-01-02 10:00:00,153.59,153.72,153.27,153.44,30685.0,137.123,137.239,136.8373,136.9891,30685.0
2018-01-02 10:10:00,153.44,153.63,153.35,153.63,53386.0,136.9891,137.1587,136.9087,137.1587,53386.0
2018-01-02 10:20:00,153.63,153.71,153.3,153.54,33518.0,137.1587,137.2301,136.8641,137.0783,33518.0
2018-01-02 10:30:00,153.56,153.69,153.26,153.4,53792.0,137.0962,137.2123,136.8284,136.9534,53792.0
2018-01-02 10:40:00,153.42,153.64,153.26,153.52,53905.0,136.9712,137.1676,136.8284,137.0605,53905.0
2018-01-02 10:50:00,153.56,153.81,153.45,153.81,71255.0,137.0962,137.3194,136.998,137.3194,71255.0
2018-01-02 11:00:00,153.79,153.88,153.43,153.5,49980.0,137.3015,137.3819,136.9801,137.0426,49980.0
2018-01-02 11:10:00,153.46,153.83,153.33,153.75,71394.0,137.0069,137.3372,136.8909,137.2658,71394.0
2018-01-02 11:20:00,153.72,154.1,153.62,153.78,75342.0,137.239,137.5783,137.1498,137.2926,75342.0
2018-01-02 11:30:00,153.78,153.85,153.63,153.69,51594.0,137.2926,137.3551,137.1587,137.2123,51594.0
2018-01-02 11:40:00,153.7,153.85,153.56,153.83,80437.0,137.2212,137.3551,137.0962,137.3372,80437.0
2018-01-02 11:50:00,153.83,153.93,153.75,153.9,87688.0,137.3372,137.4265,137.2658,137.3997,87688.0
2018-01-02 12:00:00,153.89,153.89,153.0,153.1,56191.0,137.3908,137.3908,136.5962,136.6855,56191.0
2018-01-02 12:10:00,153.06,153.16,152.78,152.92,19237.0,136.6498,136.7391,136.3998,136.5248,19237.0
2018-01-02 12:20:00,152.9,153.24,152.78,153.24,43202.0,136.507,136.8105,136.3998,136.8105,43202.0
2018-01-02 12:30:00,153.2,153.56,153.13,153.47,87275.0,136.7748,137.0962,136.7123,137.0158,87275.0
2018-01-02 12:40:00,153.46,153.67,153.42,153.46,43974.0,137.0069,137.1944,136.9712,137.0069,43974.0
2018-01-02 12:50:00,153.46,153.54,153.19,153.2,58977.0,137.0069,137.0783,136.7659,136.7748,58977.0
2018-01-02 13:00:00,153.23,153.59,153.22,153.49,47837.0,136.8016,137.123,136.7926,137.0337,47837.0
2018-01-02 13:10:00,153.48,153.5,153.4,153.45,73057.0,137.0248,137.0426,136.9534,136.998,73057.0
2018-01-02 13:20:00,153.45,153.52,153.4,153.5,37103.0,136.998,137.0605,136.9534,137.0426,37103.0
2018-01-02 13:30:00,153.5,153.5,153.19,153.44,89273.0,137.0426,137.0426,136.7659,136.9891,89273.0
2018-01-02 13:40:00,153.45,153.5,153.42,153.45,21915.0,136.998,137.0426,136.9712,136.998,21915.0
2018-01-02 13:50:00,153.46,153.46,153.25,153.46,54803.0,137.0069,137.0069,136.8194,137.0069,54803.0
2018-01-02 14:00:00,153.46,153.54,153.43,153.48,42267.0,137.0069,137.0783,136.9801,137.0248,42267.0
2018-01-02 14:10:00,153.48,153.53,153.47,153.5,22220.0,137.0248,137.0694,137.0158,137.0426,22220.0
2018-01-02 14:20:00,153.5,153.73,153.49,153.69,67411.0,137.0426,137.248,137.0337,137.2123,67411.0
2018-01-02 14:30:00,153.68,153.72,153.37,153.41,45126.0,137.2033,137.239,136.9266,136.9623,45126.0
2018-01-02 14:40:00,153.43,153.45,153.14,153.35,29712.0,136.9801,136.998,136.7212,136.9087,29712.0
2018-01-02 14:50:00,153.32,153.36,153.29,153.31,20638.0,136.8819,136.9176,136.8551,136.873,20638.0
2018-01-02 15:00:00,153.32,153.39,153.32,153.34,24734.0,136.8819,136.9444,136.8819,136.8998,24734.0
2018-01-02 15:10:00,153.34,153.51,153.3,153.49,30890.0,136.8998,137.0516,136.8641,137.0337,30890.0
2018-01-02 15:20:00,153.48,153.63,153.45,153.55,34521.0,137.0248,137.1587,136.998,137.0873,34521.0
2018-01-02 15:30:00,153.56,153.56,153.46,153.53,31777.0,137.0962,137.0962,137.0069,137.0694,31777.0
2018-01-02 15:40:00,153.53,153.63,153.49,153.6,54254.0,137.0694,137.1587,137.0337,137.1319,54254.0
2018-01-02 15:50:00,153.6,153.85,153.59,153.83,116710.0,137.1319,137.3551,137.123,137.3372,116710.0
2018-01-03 09:30:00,152.99,154.67,152.98,154.63,91565.0,136.5873,138.0872,136.5784,138.0515,91565.0
2018-01-03 09:40:00,154.63,154.63,153.95,154.32,33931.0,138.0515,138.0515,137.4444,137.7747,33931.0
2018-01-03 09:50:00,154.27,154.69,154.15,154.67,66851.0,137.7301,138.105,137.6229,138.0872,66851.0
2018-01-03 10:00:00,154.68,154.72,154.45,154.59,63057.0,138.0961,138.1318,137.8908,138.0158,63057.0
2018-01-03 10:10:00,154.59,154.66,154.5,154.59,49637.0,138.0158,138.0783,137.9354,138.0158,49637.0
2018-01-03 10:20:00,154.58,154.68,154.51,154.61,35575.0,138.0068,138.0961,137.9443,138.0336,35575.0
2018-01-03 10:30:00,154.62,154.99,154.59,154.91,42717.0,138.0425,138.3729,138.0158,138.3015,42717.0
2018-01-03 10:40:00,154.9,154.94,154.56,154.58,36778.0,138.2925,138.3282,137.989,138.0068,36778.0
2018-01-03 10:50:00,154.61,154.88,154.58,154.88,46591.0,138.0336,138.2747,138.0068,138.2747,46591.0
2018-01-03 11:00:00,154.9,154.9,154.65,154.75,38181.0,138.2925,138.2925,138.0693,138.1586,38181.0
2018-01-03 11:10:00,154.77,154.94,154.73,154.76,27787.0,138.1765,138.3282,138.1408,138.1675,27787.0
2018-01-03 11:20:00,154.76,154.77,154.55,154.62,38193.0,138.1675,138.1765,137.9801,138.0425,38193.0
2018-01-03 11:30:00,154.63,154.68,154.57,154.6,65290.0,138.0515,138.0961,137.9979,138.0247,65290.0
2018-01-03 11:40:00,154.6,154.64,154.39,154.61,38210.0,138.0247,138.0604,137.8372,138.0336,38210.0
2018-01-03 11:50:00,154.62,154.62,154.29,154.33,22543.0,138.0425,138.0425,137.7479,137.7836,22543.0
2018-01-03 12:00:00,154.32,154.48,154.3,154.46,18210.0,137.7747,137.9176,137.7569,137.8997,18210.0
2018-01-03 12:10:00,154.45,154.45,154.18,154.3,22630.0,137.8908,137.8908,137.6497,137.7569,22630.0
2018-01-03 12:20:00,154.28,154.32,154.19,154.32,15455.0,137.739,137.7747,137.6587,137.7747,15455.0
2018-01-03 12:30:00,154.32,154.41,154.28,154.41,14065.0,137.7747,137.8551,137.739,137.8551,14065.0
2018-01-03 12:40:00,154.41,154.69,154.41,154.65,44956.0,137.8551,138.105,137.8551,138.0693,44956.0
2018-01-03 12:50:00,154.67,154.79,154.52,154.53,36713.0,138.0872,138.1943,137.9533,137.9622,36713.0
2018-01-03 13:00:00,154.53,154.58,154.33,154.38,23372.0,137.9622,138.0068,137.7836,137.8283,23372.0
2018-01-03 13:10:00,154.36,154.45,154.3,154.45,19550.0,137.8104,137.8908,137.7569,137.8908,19550.0
2018-01-03 13:20:00,154.44,154.55,154.4,154.46,15944.0,137.8818,137.9801,137.8461,137.8997,15944.0
2018-01-03 13:30:00,154.47,154.5,154.39,154.41,18817.0,137.9086,137.9354,137.8372,137.8551,18817.0
2018-01-03 13:40:00,154.41,154.42,154.29,154.34,16999.0,137.8551,137.864,137.7479,137.7926,16999.0
2018-01-03 13:50:00,154.35,154.42,154.35,154.38,20549.0,137.8015,137.864,137.8015,137.8283,20549.0
2018-01-03 14:00:00,154.39,154.59,154.27,154.47,50939.0,137.8372,138.0158,137.7301,137.9086,50939.0
2018-01-03 14:10:00,154.47,154.52,154.41,154.44,26163.0,137.9086,137.9533,137.8551,137.8818,26163.0
2018-01-03 14:20:00,154.45,154.48,154.3,154.37,34316.0,137.8908,137.9176,137.7569,137.8194,34316.0
2018-01-03 14:30:00,154.38,154.58,154.36,154.43,104307.0,137.8283,138.0068,137.8104,137.8729,104307.0
2018-01-03 14:40:00,154.45,154.56,154.43,154.48,45338.0,137.8908,137.989,137.8729,137.9176,45338.0
2018-01-03 14:50:00,154.47,154.55,154.44,154.53,34297.0,137.9086,137.9801,137.8818,137.9622,34297.0
2018-01-03 15:00:00,154.52,154.52,154.37,154.42,50591.0,137.9533,137.9533,137.8194,137.864,50591.0
2018-01-03 15:10:00,154.42,154.58,154.36,154.54,36510.0,137.864,138.0068,137.8104,137.9711,36510.0
2018-01-03 15:20:00,154.55,154.56,154.38,154.42,36700.0,137.9801,137.989,137.8283,137.864,36700.0
2018-01-03 15:30:00,154.43,154.59,154.42,154.53,46371.0,137.8729,138.0158,137.864,137.9622,46371.0
2018-01-03 15:40:00,154.51,154.65,154.51,154.54,51102.0,137.9443,138.0693,137.9443,137.9711,51102.0
2018-01-03 15:50:00,154.54,154.62,154.46,154.5,112453.0,137.9711,138.0425,137.8997,137.9354,112453.0
2018-01-04 09:30:00,155.0,155.4,154.77,155.25,89566.0,138.3818,138.7389,138.1765,138.605,89566.0
2018-01-04 09:40:00,155.34,155.46,155.01,155.34,37891.0,138.6854,138.7925,138.3907,138.6854,37891.0
2018-01-04 09:50:00,155.34,155.77,155.31,155.74,24214.0,138.6854,139.0693,138.6586,139.0425,24214.0
2018-01-04 10:00:00,155.79,155.92,155.63,155.86,29301.0,139.0871,139.2032,138.9443,139.1496,29301.0
2018-01-04 10:10:00,155.9,156.24,155.87,156.2,48950.0,139.1853,139.4889,139.1585,139.4532,48950.0
2018-01-04 10:20:00,156.19,156.6,156.07,156.59,66040.0,139.4442,139.8103,139.3371,139.8013,66040.0
2018-01-04 10:30:00,156.57,156.7,156.46,156.68,33280.0,139.7835,139.8995,139.6853,139.8817,33280.0
2018-01-04 10:40:00,156.68,156.86,156.53,156.67,35313.0,139.8817,140.0424,139.7478,139.8728,35313.0
2018-01-04 10:50:00,156.68,156.7,156.38,156.49,37296.0,139.8817,139.8995,139.6139,139.7121,37296.0
2018-01-04 11:00:00,156.5,156.72,156.5,156.61,34470.0,139.721,139.9174,139.721,139.8192,34470.0
2018-01-04 11:10:00,156.63,156.67,156.34,156.38,18209.0,139.837,139.8728,139.5781,139.6139,18209.0
2018-01-04 11:20:00,156.38,156.59,156.36,156.43,22930.0,139.6139,139.8013,139.596,139.6585,22930.0
2018-01-04 11:30:00,156.43,156.53,156.33,156.33,14382.0,139.6585,139.7478,139.5692,139.5692,14382.0
2018-01-04 11:40:00,156.35,156.45,156.33,156.44,9420.0,139.5871,139.6763,139.5692,139.6674,9420.0
2018-01-04 11:50:00,156.43,156.45,156.28,156.35,16202.0,139.6585,139.6763,139.5246,139.5871,16202.0
2018-01-04 12:00:00,156.35,156.42,156.31,156.31,10180.0,139.5871,139.6496,139.5514,139.5514,10180.0
2018-01-04 12:10:00,156.33,156.34,156.19,156.19,9066.0,139.5692,139.5781,139.4442,139.4442,9066.0
2018-01-04 12:20:00,156.21,156.27,156.13,156.2,10769.0,139.4621,139.5156,139.3907,139.4532,10769.0
2018-01-04 12:30:00,156.18,156.24,156.04,156.23,27698.0,139.4353,139.4889,139.3103,139.4799,27698.0
2018-01-04 12:40:00,156.23,156.32,156.17,156.25,34395.0,139.4799,139.5603,139.4264,139.4978,34395.0
2018-01-04 12:50:00,156.24,156.27,156.14,156.16,26218.0,139.4889,139.5156,139.3996,139.4174,26218.0
2018-01-04 13:00:00,156.16,156.29,156.16,156.24,18500.0,139.4174,139.5335,139.4174,139.4889,18500.0
2018-01-04 13:10:00,156.27,156.28,156.19,156.23,11234.0,139.5156,139.5246,139.4442,139.4799,11234.0
2018-01-04 13:20:00,156.22,156.32,156.19,156.3,14219.0,139.471,139.5603,139.4442,139.5424,14219.0
2018-01-04 13:30:00,156.28,156.35,156.27,156.31,10133.0,139.5246,139.5871,139.5156,139.5514,10133.0
2018-01-04 13:40:00,156.31,156.31,156.08,156.08,15373.0,139.5514,139.5514,139.346,139.346,15373.0
2018-01-04 13:50:00,156.1,156.1,155.8,155.87,27368.0,139.3639,139.3639,139.096,139.1585,27368.0
2018-01-04 14:00:00,155.94,156.12,155.93,156.12,10276.0,139.221,139.3817,139.2121,139.3817,10276.0
2018-01-04 14:10:00,156.13,156.16,155.98,156.14,18755.0,139.3907,139.4174,139.2567,139.3996,18755.0
2018-01-04 14:20:00,156.13,156.16,156.05,156.05,19020.0,139.3907,139.4174,139.3192,139.3192,19020.0
2018-01-04 14:30:00,156.07,156.1,155.99,156.01,14772.0,139.3371,139.3639,139.2657,139.2835,14772.0
2018-01-04 14:40:00,156.04,156.18,156.04,156.15,24099.0,139.3103,139.4353,139.3103,139.4085,24099.0
2018-01-04 14:50:00,156.14,156.21,156.1,156.18,22714.0,139.3996,139.4621,139.3639,139.4353,22714.0
2018-01-04 15:00:00,156.2,156.23,156.1,156.1,24188.0,139.4532,139.4799,139.3639,139.3639,24188.0
2018-01-04 15:10:00,156.09,156.24,156.09,156.19,21567.0,139.3549,139.4889,139.3549,139.4442,21567.0
2018-01-04 15:20:00,156.19,156.35,156.18,156.34,24077.0,139.4442,139.5871,139.4353,139.5781,24077.0
2018-01-04 15:30:00,156.34,156.35,156.19,156.25,34822.0,139.5781,139.5871,139.4442,139.4978,34822.0
2018-01-04 15:40:00,156.25,156.3,156.17,156.18,43156.0,139.4978,139.5424,139.4264,139.4353,43156.0
2018-01-04 15:50:00,156.18,156.38,156.01,156.34,149117.0,139.4353,139.6139,139.2835,139.5781,149117.0
2018-01-05 09:30:00,156.61,156.95,156.31,156.55,68659.0,139.8192,140.1227,139.5514,139.7656,68659.0
2018-01-05 09:40:00,156.45,156.51,156.13,156.47,28408.0,139.6763,139.7299,139.3907,139.6942,28408.0
2018-01-05 09:50:00,156.54,156.59,156.24,156.4,27017.0,139.7567,139.8013,139.4889,139.6317,27017.0
2018-01-05 10:00:00,156.4,156.69,156.31,156.45,21929.0,139.6317,139.8906,139.5514,139.6763,21929.0
2018-01-05 10:10:00,156.52,156.52,156.13,156.29,127719.0,139.7388,139.7388,139.3907,139.5335,127719.0
2018-01-05 10:20:00,156.29,156.37,156.18,156.25,10555.0,139.5335,139.6049,139.4353,139.4978,10555.0
2018-01-05 10:30:00,156.26,156.44,156.26,156.34,12965.0,139.5067,139.6674,139.5067,139.5781,12965.0
2018-01-05 10:40:00,156.35,156.47,156.3,156.41,15034.0,139.5871,139.6942,139.5424,139.6406,15034.0
2018-01-05 10:50:00,156.39,156.75,156.36,156.61,16016.0,139.6228,139.9442,139.596,139.8192,16016.0
2018-01-05 11:00:00,156.65,156.74,156.6,156.67,21339.0,139.8549,139.9353,139.8103,139.8728,21339.0
2018-01-05 11:10:00,156.64,156.66,156.42,156.62,20494.0,139.846,139.8638,139.6496,139.8281,20494.0
2018-01-05 11:20:00,156.65,156.77,156.6,156.65,10182.0,139.8549,139.962,139.8103,139.8549,10182.0
2018-01-05 11:30:00,156.64,156.77,156.6,156.7,16186.0,139.846,139.962,139.8103,139.8995,16186.0
2018-01-05 11:40:00,156.72,156.91,156.7,156.85,21128.0,139.9174,140.087,139.8995,140.0335,21128.0
2018-01-05 11:50:00,156.88,157.08,156.8,156.8,36232.0,140.0602,140.2388,139.9888,139.9888,36232.0
2018-01-05 12:00:00,156.79,156.79,156.62,156.69,13842.0,139.9799,139.9799,139.8281,139.8906,13842.0
2018-01-05 12:10:00,156.71,156.85,156.7,156.81,9757.0,139.9085,140.0335,139.8995,139.9978,9757.0
2018-01-05 12:20:00,156.8,156.84,156.76,156.82,9731.0,139.9888,140.0245,139.9531,140.0067,9731.0
2018-01-05 12:30:00,156.83,156.83,156.74,156.82,40424.0,140.0156,140.0156,139.9353,140.0067,40424.0
2018-01-05 12:40:00,156.83,157.04,156.8,156.95,54633.0,140.0156,140.2031,139.9888,140.1227,54633.0
2018-01-05 12:50:00,156.98,156.99,156.8,156.94,39168.0,140.1495,140.1585,139.9888,140.1138,39168.0
2018-01-05 13:00:00,156.92,157.01,156.89,156.93,25342.0,140.096,140.1763,140.0692,140.1049,25342.0
2018-01-05 13:10:00,156.91,156.97,156.86,156.96,13806.0,140.087,140.1406,140.0424,140.1317,13806.0
2018-01-05 13:20:00,156.95,157.05,156.94,157.05,7475.0,140.1227,140.212,140.1138,140.212,7475.0
2018-01-05 13:30:00,157.08,157.09,156.96,156.96,20780.0,140.2388,140.2477,140.1317,140.1317,20780.0
2018-01-05 13:40:00,156.99,157.15,156.95,156.96,20160.0,140.1585,140.3013,140.1227,140.1317,20160.0
2018-01-05 13:50:00,156.96,156.99,156.85,156.94,16325.0,140.1317,140.1585,140.0335,140.1138,16325.0
2018-01-05 14:00:00,156.97,157.05,156.94,156.94,16258.0,140.1406,140.212,140.1138,140.1138,16258.0
2018-01-05 14:10:00,156.94,157.07,156.94,157.02,18129.0,140.1138,140.2299,140.1138,140.1852,18129.0
2018-01-05 14:20:00,157.03,157.16,157.03,157.15,16924.0,140.1942,140.3102,140.1942,140.3013,16924.0
2018-01-05 14:30:00,157.15,157.2,157.13,157.17,15518.0,140.3013,140.3459,140.2834,140.3192,15518.0
2018-01-05 14:40:00,157.17,157.19,157.13,157.13,6623.0,140.3192,140.337,140.2834,140.2834,6623.0
2018-01-05 14:50:00,157.12,157.19,157.11,157.14,16670.0,140.2745,140.337,140.2656,140.2924,16670.0
2018-01-05 15:00:00,157.14,157.31,157.11,157.31,20392.0,140.2924,140.4441,140.2656,140.4441,20392.0
2018-01-05 15:10:00,157.3,157.35,157.28,157.33,15621.0,140.4352,140.4799,140.4174,140.462,15621.0
2018-01-05 15:20:00,157.32,157.47,157.3,157.43,28257.0,140.4531,140.587,140.4352,140.5513,28257.0
2018-01-05 15:30:00,157.44,157.53,157.42,157.47,36126.0,140.5602,140.6406,140.5423,140.587,36126.0
2018-01-05 15:40:00,157.48,157.58,157.36,157.52,44129.0,140.5959,140.6852,140.4888,140.6316,44129.0
2018-01-05 15:50:00,157.56,157.72,157.47,157.66,151727.0,140.6673,140.8102,140.587,140.7566,151727.0
2018-01-08 09:30:00,157.52,158.37,157.29,157.58,335534.0,140.6316,141.3905,140.4263,140.6852,335534.0
2018-01-08 09:40:00,157.5,157.6,156.84,157.6,51952.0,140.6138,140.7031,140.0245,140.7031,51952.0
2018-01-08 09:50:00,157.59,158.49,157.37,158.49,60163.0,140.6941,141.4976,140.4977,141.4976,60163.0
2018-01-08 10:00:00,158.44,158.44,157.94,158.14,93153.0,141.453,141.453,141.0066,141.1852,93153.0
2018-01-08 10:10:00,158.2,158.4,158.18,158.3,24391.0,141.2387,141.4173,141.2209,141.328,24391.0
2018-01-08 10:20:00,158.37,158.43,158.26,158.3,127805.0,141.3905,141.4441,141.2923,141.328,127805.0
2018-01-08 10:30:00,158.26,158.4,157.9,158.19,51233.0,141.2923,141.4173,140.9709,141.2298,51233.0
2018-01-08 10:40:00,158.18,158.4,158.11,158.28,20572.0,141.2209,141.4173,141.1584,141.3101,20572.0
2018-01-08 10:50:00,158.3,158.42,158.26,158.3,26031.0,141.328,141.4351,141.2923,141.328,26031.0
2018-01-08 11:00:00,158.31,158.59,158.29,158.56,26661.0,141.3369,141.5869,141.3191,141.5601,26661.0
2018-01-08 11:10:00,158.56,158.92,158.54,158.72,63284.0,141.5601,141.8815,141.5423,141.703,63284.0
2018-01-08 11:20:00,158.74,158.74,158.45,158.59,38104.0,141.7208,141.7208,141.4619,141.5869,38104.0
2018-01-08 11:30:00,158.63,158.74,158.58,158.59,19339.0,141.6226,141.7208,141.578,141.5869,19339.0
2018-01-08 11:40:00,158.59,158.68,158.55,158.58,16761.0,141.5869,141.6673,141.5512,141.578,16761.0
2018-01-08 11:50:00,158.56,158.57,158.42,158.45,24491.0,141.5601,141.5691,141.4351,141.4619,24491.0
2018-01-08 12:00:00,158.44,158.68,158.44,158.68,18317.0,141.453,141.6673,141.453,141.6673,18317.0
2018-01-08 12:10:00,158.68,158.68,158.5,158.5,23305.0,141.6673,141.6673,141.5066,141.5066,23305.0
2018-01-08 12:20:00,158.5,158.82,158.43,158.82,32646.0,141.5066,141.7923,141.4441,141.7923,32646.0
2018-01-08 12:30:00,158.78,158.86,158.48,158.48,39083.0,141.7565,141.828,141.4887,141.4887,39083.0
2018-01-08 12:40:00,158.46,158.67,158.45,158.62,33215.0,141.4708,141.6583,141.4619,141.6137,33215.0
2018-01-08 12:50:00,158.64,158.64,158.53,158.59,15043.0,141.6315,141.6315,141.5333,141.5869,15043.0
2018-01-08 13:00:00,158.59,158.64,158.47,158.61,32659.0,141.5869,141.6315,141.4798,141.6048,32659.0
2018-01-08 13:10:00,158.58,158.69,158.5,158.63,26915.0,141.578,141.6762,141.5066,141.6226,26915.0
2018-01-08 13:20:00,158.65,158.69,158.5,158.69,22024.0,141.6405,141.6762,141.5066,141.6762,22024.0
2018-01-08 13:30:00,158.68,158.76,158.61,158.71,19681.0,141.6673,141.7387,141.6048,141.694,19681.0
2018-01-08 13:40:00,158.71,158.73,158.54,158.63,16465.0,141.694,141.7119,141.5423,141.6226,16465.0
2018-01-08 13:50:00,158.62,158.74,158.55,158.72,21157.0,141.6137,141.7208,141.5512,141.703,21157.0
2018-01-08 14:00:00,158.75,158.75,158.62,158.72,19738.0,141.7298,141.7298,141.6137,141.703,19738.0
2018-01-08 14:10:00,158.71,158.75,158.59,158.64,21470.0,141.694,141.7298,141.5869,141.6315,21470.0
2018-01-08 14:20:00,158.64,158.71,158.51,158.55,36258.0,141.6315,141.694,141.5155,141.5512,36258.0
2018-01-08 14:30:00,158.56,158.63,158.52,158.6,19425.0,141.5601,141.6226,141.5244,141.5958,19425.0
2018-01-08 14:40:00,158.6,158.73,158.6,158.67,18081.0,141.5958,141.7119,141.5958,141.6583,18081.0
2018-01-08 14:50:00,158.65,158.82,158.58,158.64,46385.0,141.6405,141.7923,141.578,141.6315,46385.0
2018-01-08 15:00:00,158.62,158.7,158.58,158.62,25980.0,141.6137,141.6851,141.578,141.6137,25980.0
2018-01-08 15:10:00,158.64,158.64,158.52,158.55,32285.0,141.6315,141.6315,141.5244,141.5512,32285.0
2018-01-08 15:20:00,158.57,158.81,158.52,158.8,42255.0,141.5691,141.7833,141.5244,141.7744,42255.0
2018-01-08 15:30:00,158.8,158.9,158.76,158.86,77220.0,141.7744,141.8637,141.7387,141.828,77220.0
2018-01-08 15:40:00,158.86,159.0,158.85,158.98,82776.0,141.828,141.953,141.819,141.9351,82776.0
2018-01-08 15:50:00,158.99,159.01,158.83,158.9,168360.0,141.944,141.9619,141.8012,141.8637,168360.0
2018-01-09 09:30:00,158.5,159.05,158.45,158.7,194599.0,141.5066,141.9976,141.4619,141.6851,194599.0
2018-01-09 09:40:00,158.64,158.68,157.98,158.1,130493.0,141.6315,141.6673,141.0423,141.1494,130493.0
2018-01-09 09:50:00,158.13,158.18,157.45,158.12,91912.0,141.1762,141.2209,140.5691,141.1673,91912.0
2018-01-09 10:00:00,158.12,158.19,157.79,158.19,83694.0,141.1673,141.2298,140.8727,141.2298,83694.0
2018-01-09 10:10:00,158.19,158.31,158.0,158.31,51746.0,141.2298,141.3369,141.0602,141.3369,51746.0
2018-01-09 10:20:00,158.33,158.68,158.29,158.68,48224.0,141.3548,141.6673,141.3191,141.6673,48224.0
2018-01-09 10:30:00,158.68,158.83,158.28,158.31,46001.0,141.6673,141.8012,141.3101,141.3369,46001.0
2018-01-09 10:40:00,158.35,158.57,158.28,158.38,34222.0,141.3726,141.5691,141.3101,141.3994,34222.0
2018-01-09 10:50:00,158.36,158.58,158.25,158.51,205434.0,141.3816,141.578,141.2834,141.5155,205434.0
2018-01-09 11:00:00,158.49,158.59,158.32,158.5,35836.0,141.4976,141.5869,141.3459,141.5066,35836.0
2018-01-09 11:10:00,158.49,158.74,158.4,158.71,33903.0,141.4976,141.7208,141.4173,141.694,33903.0
2018-01-09 11:20:00,158.7,159.03,158.69,158.98,67434.0,141.6851,141.9797,141.6762,141.9351,67434.0
2018-01-09 11:30:00,158.98,159.07,158.96,159.0,42779.0,141.9351,142.0154,141.9172,141.953,42779.0
2018-01-09 11:40:00,159.0,159.07,158.98,159.02,24719.0,141.953,142.0154,141.9351,141.9708,24719.0
2018-01-09 11:50:00,159.02,159.08,158.98,159.0,24200.0,141.9708,142.0244,141.9351,141.953,24200.0
2018-01-09 12:00:00,159.0,159.17,158.98,159.15,16115.0,141.953,142.1047,141.9351,142.0869,16115.0
2018-01-09 12:10:00,159.14,159.15,158.99,159.03,16380.0,142.0779,142.0869,141.944,141.9797,16380.0
2018-01-09 12:20:00,159.02,159.06,159.0,159.05,24112.0,141.9708,142.0065,141.953,141.9976,24112.0
2018-01-09 12:30:00,159.05,159.05,158.98,159.01,59922.0,141.9976,141.9976,141.9351,141.9619,59922.0
2018-01-09 12:40:00,159.02,159.08,159.0,159.03,27481.0,141.9708,142.0244,141.953,141.9797,27481.0
2018-01-09 12:50:00,159.0,159.05,158.94,158.98,39717.0,141.953,141.9976,141.8994,141.9351,39717.0
2018-01-09 13:00:00,159.0,159.01,158.98,159.0,43189.0,141.953,141.9619,141.9351,141.953,43189.0
2018-01-09 13:10:00,159.0,159.02,158.98,159.01,18170.0,141.953,141.9708,141.9351,141.9619,18170.0
2018-01-09 13:20:00,159.02,159.11,159.0,159.03,28256.0,141.9708,142.0512,141.953,141.9797,28256.0
2018-01-09 13:30:00,159.03,159.07,159.01,159.06,32438.0,141.9797,142.0154,141.9619,142.0065,32438.0
2018-01-09 13:40:00,159.05,159.06,159.02,159.02,27931.0,141.9976,142.0065,141.9708,141.9708,27931.0
2018-01-09 13:50:00,159.01,159.09,159.01,159.09,22978.0,141.9619,142.0333,141.9619,142.0333,22978.0
2018-01-09 14:00:00,159.09,159.09,159.01,159.05,31237.0,142.0333,142.0333,141.9619,141.9976,31237.0
2018-01-09 14:10:00,159.05,159.11,159.0,159.01,57251.0,141.9976,142.0512,141.953,141.9619,57251.0
2018-01-09 14:20:00,159.02,159.07,158.98,159.02,54628.0,141.9708,142.0154,141.9351,141.9708,54628.0
2018-01-09 14:30:00,159.0,159.16,159.0,159.15,81119.0,141.953,142.0958,141.953,142.0869,81119.0
2018-01-09 14:40:00,159.15,159.22,159.13,159.16,52599.0,142.0869,142.1494,142.069,142.0958,52599.0
2018-01-09 14:50:00,159.16,159.2,159.13,159.2,69152.0,142.0958,142.1315,142.069,142.1315,69152.0
2018-01-09 15:00:00,159.17,159.2,159.14,159.16,51204.0,142.1047,142.1315,142.0779,142.0958,51204.0
2018-01-09 15:10:00,159.15,159.33,159.14,159.26,54788.0,142.0869,142.2476,142.0779,142.1851,54788.0
2018-01-09 15:20:00,159.27,159.34,159.26,159.29,49679.0,142.194,142.2565,142.1851,142.2119,49679.0
2018-01-09 15:30:00,159.29,159.4,159.26,159.4,61392.0,142.2119,142.3101,142.1851,142.3101,61392.0
2018-01-09 15:40:00,159.38,159.4,159.04,159.05,88838.0,142.2922,142.3101,141.9887,141.9976,88838.0
2018-01-09 15:50:00,159.06,159.49,158.93,159.46,296763.0,142.0065,142.3904,141.8905,142.3636,296763.0
2018-01-10 09:30:00,158.95,159.15,158.67,158.71,71197.0,141.9083,142.0869,141.6583,141.694,71197.0
2018-01-10 09:40:00,158.72,158.73,158.23,158.27,30129.0,141.703,141.7119,141.2655,141.3012,30129.0
2018-01-10 09:50:00,158.27,158.29,157.73,158.06,37881.0,141.3012,141.3191,140.8191,141.1137,37881.0
2018-01-10 10:00:00,158.08,158.26,157.95,158.2,24559.0,141.1316,141.2923,141.0155,141.2387,24559.0
2018-01-10 10:10:00,158.22,158.47,158.21,158.37,26223.0,141.2566,141.4798,141.2477,141.3905,26223.0
2018-01-10 10:20:00,158.35,158.42,158.08,158.09,23816.0,141.3726,141.4351,141.1316,141.1405,23816.0
2018-01-10 10:30:00,158.08,158.4,158.05,158.35,22761.0,141.1316,141.4173,141.1048,141.3726,22761.0
2018-01-10 10:40:00,158.38,158.62,158.37,158.61,26013.0,141.3994,141.6137,141.3905,141.6048,26013.0
2018-01-10 10:50:00,158.54,158.59,158.32,158.41,19091.0,141.5423,141.5869,141.3459,141.4262,19091.0
2018-01-10 11:00:00,158.41,158.63,158.4,158.43,20085.0,141.4262,141.6226,141.4173,141.4441,20085.0
2018-01-10 11:10:00,158.43,158.55,158.3,158.36,28669.0,141.4441,141.5512,141.328,141.3816,28669.0
2018-01-10 11:20:00,158.33,158.36,158.11,158.21,45604.0,141.3548,141.3816,141.1584,141.2477,45604.0
2018-01-10 11:30:00,158.24,158.52,158.21,158.34,43493.0,141.2744,141.5244,141.2477,141.3637,43493.0
2018-01-10 11:40:00,158.35,158.57,158.27,158.42,26673.0,141.3726,141.5691,141.3012,141.4351,26673.0
2018-01-10 11:50:00,158.44,158.67,158.42,158.61,25647.0,141.453,141.6583,141.4351,141.6048,25647.0
2018-01-10 12:00:00,158.61,158.79,158.54,158.77,49097.0,141.6048,141.7655,141.5423,141.7476,49097.0
2018-01-10 12:10:00,158.78,158.82,158.55,158.57,19354.0,141.7565,141.7923,141.5512,141.5691,19354.0
2018-01-10 12:20:00,158.59,158.89,158.53,158.82,33287.0,141.5869,141.8547,141.5333,141.7923,33287.0
2018-01-10 12:30:00,158.81,159.0,158.66,158.69,27261.0,141.7833,141.953,141.6494,141.6762,27261.0
2018-01-10 12:40:00,158.7,158.7,158.35,158.35,16605.0,141.6851,141.6851,141.3726,141.3726,16605.0
2018-01-10 12:50:00,158.33,158.35,158.21,158.23,19725.0,141.3548,141.3726,141.2477,141.2655,19725.0
2018-01-10 13:00:00,158.26,158.32,158.14,158.21,19597.0,141.2923,141.3459,141.1852,141.2477,19597.0
2018-01-10 13:10:00,158.25,158.28,158.09,158.17,14123.0,141.2834,141.3101,141.1405,141.2119,14123.0
2018-01-10 13:20:00,158.13,158.13,158.0,158.01,9241.0,141.1762,141.1762,141.0602,141.0691,9241.0
2018-01-10 13:30:00,158.01,158.17,157.99,158.12,17463.0,141.0691,141.2119,141.0512,141.1673,17463.0
2018-01-10 13:40:00,158.15,158.24,158.11,158.24,15097.0,141.1941,141.2744,141.1584,141.2744,15097.0
2018-01-10 13:50:00,158.27,158.44,158.26,158.39,10214.0,141.3012,141.453,141.2923,141.4084,10214.0
2018-01-10 14:00:00,158.43,158.45,158.26,158.31,15423.0,141.4441,141.4619,141.2923,141.3369,15423.0
2018-01-10 14:10:00,158.32,158.35,158.2,158.2,13336.0,141.3459,141.3726,141.2387,141.2387,13336.0
2018-01-10 14:20:00,158.2,158.32,158.18,158.3,20363.0,141.2387,141.3459,141.2209,141.328,20363.0
2018-01-10 14:30:00,158.3,158.39,158.23,158.23,19535.0,141.328,141.4084,141.2655,141.2655,19535.0
2018-01-10 14:40:00,158.22,158.47,158.21,158.41,13845.0,141.2566,141.4798,141.2477,141.4262,13845.0
2018-01-10 14:50:00,158.39,158.51,158.35,158.43,14270.0,141.4084,141.5155,141.3726,141.4441,14270.0
2018-01-10 15:00:00,158.43,158.66,158.42,158.59,14407.0,141.4441,141.6494,141.4351,141.5869,14407.0
2018-01-10 15:10:00,158.6,158.66,158.49,158.53,20074.0,141.5958,141.6494,141.4976,141.5333,20074.0
2018-01-10 15:20:00,158.53,158.63,158.47,158.63,20047.0,141.5333,141.6226,141.4798,141.6226,20047.0
2018-01-10 15:30:00,158.6,158.79,158.59,158.76,29320.0,141.5958,141.7655,141.5869,141.7387,29320.0
2018-01-10 15:40:00,158.79,158.79,158.61,158.65,48506.0,141.7655,141.7655,141.6048,141.6405,48506.0
2018-01-10 15:50:00,158.64,158.95,158.61,158.85,137320.0,141.6315,141.9083,141.6048,141.819,137320.0
2018-01-11 09:30:00,158.9,159.19,158.35,158.35,81009.0,141.8637,142.1226,141.3726,141.3726,81009.0
2018-01-11 09:40:00,158.3,158.5,158.05,158.5,25676.0,141.328,141.5066,141.1048,141.5066,25676.0
2018-01-11 09:50:00,158.55,158.62,158.44,158.55,65094.0,141.5512,141.6137,141.453,141.5512,65094.0
2018-01-11 10:00:00,158.53,158.65,158.42,158.44,42343.0,141.5333,141.6405,141.4351,141.453,42343.0
2018-01-11 10:10:00,158.42,158.45,158.15,158.22,69387.0,141.4351,141.4619,141.1941,141.2566,69387.0
2018-01-11 10:20:00,158.19,158.44,158.12,158.38,29479.0,141.2298,141.453,141.1673,141.3994,29479.0
2018-01-11 10:30:00,158.39,158.48,158.11,158.21,19491.0,141.4084,141.4887,141.1584,141.2477,19491.0
2018-01-11 10:40:00,158.19,158.39,158.19,158.26,30727.0,141.2298,141.4084,141.2298,141.2923,30727.0
2018-01-11 10:50:00,158.26,158.69,158.24,158.69,32071.0,141.2923,141.6762,141.2744,141.6762,32071.0
2018-01-11 11:00:00,158.69,158.82,158.65,158.82,18177.0,141.6762,141.7923,141.6405,141.7923,18177.0
2018-01-11 11:10:00,158.83,158.88,158.71,158.8,17370.0,141.8012,141.8458,141.694,141.7744,17370.0
2018-01-11 11:20:00,158.8,158.95,158.76,158.84,17821.0,141.7744,141.9083,141.7387,141.8101,17821.0
2018-01-11 11:30:00,158.88,158.91,158.7,158.75,20214.0,141.8458,141.8726,141.6851,141.7298,20214.0
2018-01-11 11:40:00,158.76,158.76,158.61,158.69,19790.0,141.7387,141.7387,141.6048,141.6762,19790.0
2018-01-11 11:50:00,158.72,158.86,158.69,158.84,15442.0,141.703,141.828,141.6762,141.8101,15442.0
2018-01-11 12:00:00,158.89,158.91,158.77,158.9,13817.0,141.8547,141.8726,141.7476,141.8637,13817.0
2018-01-11 12:10:00,158.91,158.97,158.87,158.91,17531.0,141.8726,141.9262,141.8369,141.8726,17531.0
2018-01-11 12:20:00,158.9,159.14,158.86,159.12,35579.0,141.8637,142.0779,141.828,142.0601,35579.0
2018-01-11 12:30:00,159.11,159.3,159.1,159.3,19034.0,142.0512,142.2208,142.0422,142.2208,19034.0
2018-01-11 12:40:00,159.28,159.4,159.19,159.22,20049.0,142.2029,142.3101,142.1226,142.1494,20049.0
2018-01-11 12:50:00,159.22,159.24,159.12,159.24,105427.0,142.1494,142.1672,142.0601,142.1672,105427.0
2018-01-11 13:00:00,159.21,159.31,159.13,159.31,15536.0,142.1404,142.2297,142.069,142.2297,15536.0
2018-01-11 13:10:00,159.31,159.4,159.2,159.29,17398.0,142.2297,142.3101,142.1315,142.2119,17398.0
2018-01-11 13:20:00,159.34,159.38,159.29,159.3,16418.0,142.2565,142.2922,142.2119,142.2208,16418.0
2018-01-11 13:30:00,159.33,159.39,159.28,159.31,15928.0,142.2476,142.3011,142.2029,142.2297,15928.0
2018-01-11 13:40:00,159.31,159.35,159.17,159.23,16324.0,142.2297,142.2654,142.1047,142.1583,16324.0
2018-01-11 13:50:00,159.23,159.25,158.99,159.08,36916.0,142.1583,142.1761,141.944,142.0244,36916.0
2018-01-11 14:00:00,159.08,159.1,158.88,159.03,23831.0,142.0244,142.0422,141.8458,141.9797,23831.0
2018-01-11 14:10:00,159.05,159.08,158.93,158.97,30950.0,141.9976,142.0244,141.8905,141.9262,30950.0
2018-01-11 14:20:00,158.94,158.94,158.75,158.87,19591.0,141.8994,141.8994,141.7298,141.8369,19591.0
2018-01-11 14:30:00,158.87,158.94,158.85,158.87,16672.0,141.8369,141.8994,141.819,141.8369,16672.0
2018-01-11 14:40:00,158.86,158.91,158.82,158.89,17587.0,141.828,141.8726,141.7923,141.8547,17587.0
2018-01-11 14:50:00,158.88,159.1,158.84,159.03,19965.0,141.8458,142.0422,141.8101,141.9797,19965.0
2018-01-11 15:00:00,159.03,159.24,159.01,159.11,24534.0,141.9797,142.1672,141.9619,142.0512,24534.0
2018-01-11 15:10:00,159.12,159.24,159.1,159.23,34745.0,142.0601,142.1672,142.0422,142.1583,34745.0
2018-01-11 15:20:00,159.24,159.28,159.07,159.17,38015.0,142.1672,142.2029,142.0154,142.1047,38015.0
2018-01-11 15:30:00,159.15,159.23,159.08,159.16,35615.0,142.0869,142.1583,142.0244,142.0958,35615.0
2018-01-11 15:40:00,159.14,159.16,159.04,159.08,47556.0,142.0779,142.0958,141.9887,142.0244,47556.0
2018-01-11 15:50:00,159.08,159.18,159.0,159.13,154618.0,142.0244,142.1137,141.953,142.069,154618.0
2018-01-12 09:30:00,159.5,159.5,158.57,159.25,113667.0,142.3993,142.3993,141.5691,142.1761,113667.0
2018-01-12 09:40:00,159.25,159.25,158.9,159.19,19677.0,142.1761,142.1761,141.8637,142.1226,19677.0
2018-01-12 09:50:00,159.19,159.37,159.12,159.17,26416.0,142.1226,142.2833,142.0601,142.1047,26416.0
2018-01-12 10:00:00,159.17,159.26,158.96,159.09,23551.0,142.1047,142.1851,141.9172,142.0333,23551.0
2018-01-12 10:10:00,159.07,159.56,159.07,159.45,33365.0,142.0154,142.4529,142.0154,142.3547,33365.0
2018-01-12 10:20:00,159.46,159.63,159.43,159.63,18700.0,142.3636,142.5154,142.3368,142.5154,18700.0
2018-01-12 10:30:00,159.56,159.89,159.55,159.86,33279.0,142.4529,142.7475,142.444,142.7207,33279.0
2018-01-12 10:40:00,159.86,160.54,159.8,160.44,111192.0,142.7207,143.3278,142.6672,143.2386,111192.0
2018-01-12 10:50:00,160.43,160.64,160.35,160.44,26847.0,143.2296,143.4171,143.1582,143.2386,26847.0
2018-01-12 11:00:00,160.44,160.48,160.16,160.16,19720.0,143.2386,143.2743,142.9886,142.9886,19720.0
2018-01-12 11:10:00,160.12,160.17,160.02,160.05,12048.0,142.9529,142.9975,142.8636,142.8904,12048.0
2018-01-12 11:20:00,160.08,160.24,160.06,160.07,19936.0,142.9172,143.06,142.8993,142.9082,19936.0
2018-01-12 11:30:00,160.08,160.08,159.93,160.01,30622.0,142.9172,142.9172,142.7832,142.8547,30622.0
2018-01-12 11:40:00,160.02,160.08,159.97,160.07,13732.0,142.8636,142.9172,142.819,142.9082,13732.0
2018-01-12 11:50:00,160.09,160.22,160.07,160.22,21474.0,142.9261,143.0422,142.9082,143.0422,21474.0
2018-01-12 12:00:00,160.23,160.3,160.15,160.17,21874.0,143.0511,143.1136,142.9797,142.9975,21874.0
2018-01-12 12:10:00,160.18,160.31,160.13,160.3,31253.0,143.0064,143.1225,142.9618,143.1136,31253.0
2018-01-12 12:20:00,160.3,160.38,160.18,160.33,34271.0,143.1136,143.185,143.0064,143.1404,34271.0
2018-01-12 12:30:00,160.32,160.33,160.16,160.23,21902.0,143.1314,143.1404,142.9886,143.0511,21902.0
2018-01-12 12:40:00,160.22,160.26,160.04,160.06,22473.0,143.0422,143.0779,142.8814,142.8993,22473.0
2018-01-12 12:50:00,160.06,160.37,160.05,160.34,18093.0,142.8993,143.1761,142.8904,143.1493,18093.0
2018-01-12 13:00:00,160.36,160.41,160.28,160.31,22125.0,143.1671,143.2118,143.0957,143.1225,22125.0
2018-01-12 13:10:00,160.35,160.46,160.33,160.46,15792.0,143.1582,143.2564,143.1404,143.2564,15792.0
2018-01-12 13:20:00,160.48,160.48,160.26,160.28,21904.0,143.2743,143.2743,143.0779,143.0957,21904.0
2018-01-12 13:30:00,160.31,160.36,160.26,160.28,12339.0,143.1225,143.1671,143.0779,143.0957,12339.0
2018-01-12 13:40:00,160.29,160.44,160.24,160.37,19214.0,143.1046,143.2386,143.06,143.1761,19214.0
2018-01-12 13:50:00,160.29,160.43,160.28,160.37,27237.0,143.1046,143.2296,143.0957,143.1761,27237.0
2018-01-12 14:00:00,160.38,160.46,160.35,160.38,22753.0,143.185,143.2564,143.1582,143.185,22753.0
2018-01-12 14:10:00,160.4,160.44,160.31,160.31,28634.0,143.2029,143.2386,143.1225,143.1225,28634.0
2018-01-12 14:20:00,160.31,160.37,160.23,160.37,23304.0,143.1225,143.1761,143.0511,143.1761,23304.0
2018-01-12 14:30:00,160.37,160.41,160.26,160.28,25239.0,143.1761,143.2118,143.0779,143.0957,25239.0
2018-01-12 14:40:00,160.28,160.29,160.15,160.19,25204.0,143.0957,143.1046,142.9797,143.0154,25204.0
2018-01-12 14:50:00,160.18,160.19,160.08,160.1,25397.0,143.0064,143.0154,142.9172,142.935,25397.0
2018-01-12 15:00:00,160.08,160.14,160.02,160.06,25678.0,142.9172,142.9707,142.8636,142.8993,25678.0
2018-01-12 15:10:00,160.05,160.05,159.84,159.9,28521.0,142.8904,142.8904,142.7029,142.7565,28521.0
2018-01-12 15:20:00,159.9,160.06,159.86,159.96,44082.0,142.7565,142.8993,142.7207,142.81,44082.0
2018-01-12 15:30:00,159.94,160.06,159.85,160.06,47579.0,142.7922,142.8993,142.7118,142.8993,47579.0
2018-01-12 15:40:00,160.06,160.27,160.02,160.2,62674.0,142.8993,143.0868,142.8636,143.0243,62674.0
2018-01-12 15:50:00,160.21,160.23,159.85,160.05,180650.0,143.0332,143.0511,142.7118,142.8904,180650.0
2018-01-16 09:30:00,160.25,160.37,159.55,159.81,191132.0,143.0689,143.1761,142.444,142.6761,191132.0
2018-01-16 09:40:00,159.88,160.0,159.54,159.59,56287.0,142.7386,142.8457,142.4351,142.4797,56287.0
2018-01-16 09:50:00,159.53,159.84,159.5,159.8,38529.0,142.4261,142.7029,142.3993,142.6672,38529.0
2018-01-16 10:00:00,159.77,159.97,159.54,159.97,40297.0,142.6404,142.819,142.4351,142.819,40297.0
2018-01-16 10:10:00,159.96,160.04,159.88,160.01,38576.0,142.81,142.8814,142.7386,142.8547,38576.0
2018-01-16 10:20:00,159.99,160.02,159.77,159.78,27334.0,142.8368,142.8636,142.6404,142.6493,27334.0
2018-01-16 10:30:00,159.78,159.78,159.43,159.7,36181.0,142.6493,142.6493,142.3368,142.5779,36181.0
2018-01-16 10:40:00,159.71,159.83,159.61,159.65,23285.0,142.5868,142.694,142.4976,142.5333,23285.0
2018-01-16 10:50:00,159.61,159.63,159.28,159.28,31025.0,142.4976,142.5154,142.2029,142.2029,31025.0
2018-01-16 11:00:00,159.29,159.39,158.94,159.0,39837.0,142.2119,142.3011,141.8994,141.953,39837.0
2018-01-16 11:10:00,159.01,159.24,158.97,159.21,26310.0,141.9619,142.1672,141.9262,142.1404,26310.0
2018-01-16 11:20:00,159.22,159.45,159.17,159.45,22816.0,142.1494,142.3547,142.1047,142.3547,22816.0
2018-01-16 11:30:00,159.43,159.53,159.36,159.52,29575.0,142.3368,142.4261,142.2744,142.4172,29575.0
2018-01-16 11:40:00,159.51,159.52,159.14,159.29,16896.0,142.4083,142.4172,142.0779,142.2119,16896.0
2018-01-16 11:50:00,159.32,159.32,159.0,159.01,49116.0,142.2386,142.2386,141.953,141.9619,49116.0
2018-01-16 12:00:00,159.03,159.21,159.02,159.18,25953.0,141.9797,142.1404,141.9708,142.1137,25953.0
2018-01-16 12:10:00,159.18,159.45,159.18,159.45,10788.0,142.1137,142.3547,142.1137,142.3547,10788.0
2018-01-16 12:20:00,159.41,159.41,159.13,159.17,15818.0,142.319,142.319,142.069,142.1047,15818.0
2018-01-16 12:30:00,159.18,159.28,159.13,159.24,17122.0,142.1137,142.2029,142.069,142.1672,17122.0
2018-01-16 12:40:00,159.28,159.32,159.04,159.11,24213.0,142.2029,142.2386,141.9887,142.0512,24213.0
2018-01-16 12:50:00,159.13,159.17,159.01,159.13,15797.0,142.069,142.1047,141.9619,142.069,15797.0
2018-01-16 13:00:00,159.15,159.2,159.03,159.09,14307.0,142.0869,142.1315,141.9797,142.0333,14307.0
2018-01-16 13:10:00,159.11,159.11,158.96,159.01,16552.0,142.0512,142.0512,141.9172,141.9619,16552.0
2018-01-16 13:20:00,158.99,158.99,158.82,158.91,11673.0,141.944,141.944,141.7923,141.8726,11673.0
2018-01-16 13:30:00,158.92,159.01,158.8,158.89,21086.0,141.8815,141.9619,141.7744,141.8547,21086.0
2018-01-16 13:40:00,158.88,158.99,158.74,158.74,12994.0,141.8458,141.944,141.7208,141.7208,12994.0
2018-01-16 13:50:00,158.77,158.77,158.6,158.71,16832.0,141.7476,141.7476,141.5958,141.694,16832.0
2018-01-16 14:00:00,158.7,158.76,158.57,158.7,17110.0,141.6851,141.7387,141.5691,141.6851,17110.0
2018-01-16 14:10:00,158.71,158.78,158.59,158.67,108467.0,141.694,141.7565,141.5869,141.6583,108467.0
2018-01-16 14:20:00,158.68,159.07,158.68,158.88,94036.0,141.6673,142.0154,141.6673,141.8458,94036.0
2018-01-16 14:30:00,158.87,158.95,158.61,158.65,47085.0,141.8369,141.9083,141.6048,141.6405,47085.0
2018-01-16 14:40:00,158.62,158.62,158.11,158.37,37171.0,141.6137,141.6137,141.1584,141.3905,37171.0
2018-01-16 14:50:00,158.33,158.54,158.29,158.41,23465.0,141.3548,141.5423,141.3191,141.4262,23465.0
2018-01-16 15:00:00,158.4,158.7,158.4,158.68,31159.0,141.4173,141.6851,141.4173,141.6673,31159.0
2018-01-16 15:10:00,158.71,158.71,158.29,158.37,50477.0,141.694,141.694,141.3191,141.3905,50477.0
2018-01-16 15:20:00,158.37,158.64,158.32,158.58,41618.0,141.3905,141.6315,141.3459,141.578,41618.0
2018-01-16 15:30:00,158.56,158.68,158.5,158.53,79217.0,141.5601,141.6673,141.5066,141.5333,79217.0
2018-01-16 15:40:00,158.53,158.66,158.36,158.41,87209.0,141.5333,141.6494,141.3816,141.4262,87209.0
2018-01-16 15:50:00,158.44,158.47,157.91,157.98,254128.0,141.453,141.4798,140.9798,141.0423,254128.0
2018-01-17 09:30:00,159.1,159.34,158.81,159.24,52454.0,142.0422,142.2565,141.7833,142.1672,52454.0
2018-01-17 09:40:00,159.2,159.3,158.88,159.07,19598.0,142.1315,142.2208,141.8458,142.0154,19598.0
2018-01-17 09:50:00,159.07,159.28,158.88,159.05,34651.0,142.0154,142.2029,141.8458,141.9976,34651.0
2018-01-17 10:00:00,158.99,159.66,158.99,159.63,23564.0,141.944,142.5422,141.944,142.5154,23564.0
2018-01-17 10:10:00,159.63,159.72,159.34,159.7,37510.0,142.5154,142.5958,142.2565,142.5779,37510.0
2018-01-17 10:20:00,159.67,159.82,159.4,159.54,26045.0,142.5511,142.685,142.3101,142.4351,26045.0
2018-01-17 10:30:00,159.55,159.81,159.51,159.71,21299.0,142.444,142.6761,142.4083,142.5868,21299.0
2018-01-17 10:40:00,159.73,159.94,159.66,159.72,32400.0,142.6047,142.7922,142.5422,142.5958,32400.0
2018-01-17 10:50:00,159.74,159.86,159.7,159.83,29842.0,142.6136,142.7207,142.5779,142.694,29842.0
2018-01-17 11:00:00,159.85,160.0,159.75,160.0,30223.0,142.7118,142.8457,142.6225,142.8457,30223.0
2018-01-17 11:10:00,160.0,160.01,159.93,159.94,26723.0,142.8457,142.8547,142.7832,142.7922,26723.0
2018-01-17 11:20:00,159.95,160.0,159.89,159.97,26755.0,142.8011,142.8457,142.7475,142.819,26755.0
2018-01-17 11:30:00,159.99,160.0,159.86,159.9,38181.0,142.8368,142.8457,142.7207,142.7565,38181.0
2018-01-17 11:40:00,159.9,159.9,159.75,159.82,30675.0,142.7565,142.7565,142.6225,142.685,30675.0
2018-01-17 11:50:00,159.85,159.86,159.74,159.86,19095.0,142.7118,142.7207,142.6136,142.7207,19095.0
2018-01-17 12:00:00,159.87,159.87,159.76,159.8,32190.0,142.7297,142.7297,142.6315,142.6672,32190.0
2018-01-17 12:10:00,159.81,159.88,159.74,159.86,19482.0,142.6761,142.7386,142.6136,142.7207,19482.0
2018-01-17 12:20:00,159.86,159.95,159.82,159.94,16648.0,142.7207,142.8011,142.685,142.7922,16648.0
2018-01-17 12:30:00,159.94,160.2,159.93,160.2,23155.0,142.7922,143.0243,142.7832,143.0243,23155.0
2018-01-17 12:40:00,160.19,160.23,160.09,160.2,13375.0,143.0154,143.0511,142.9261,143.0243,13375.0
2018-01-17 12:50:00,160.21,160.37,160.21,160.34,19449.0,143.0332,143.1761,143.0332,143.1493,19449.0
2018-01-17 13:00:00,160.32,160.45,160.16,160.21,22435.0,143.1314,143.2475,142.9886,143.0332,22435.0
2018-01-17 13:10:00,160.19,160.22,160.05,160.08,13067.0,143.0154,143.0422,142.8904,142.9172,13067.0
2018-01-17 13:20:00,160.08,160.18,159.96,159.96,18203.0,142.9172,143.0064,142.81,142.81,18203.0
2018-01-17 13:30:00,159.98,160.12,159.93,160.11,20396.0,142.8279,142.9529,142.7832,142.9439,20396.0
2018-01-17 13:40:00,160.11,160.19,159.97,159.97,14404.0,142.9439,143.0154,142.819,142.819,14404.0
2018-01-17 13:50:00,159.97,160.17,159.95,160.12,29083.0,142.819,142.9975,142.8011,142.9529,29083.0
2018-01-17 14:00:00,160.12,160.37,160.06,160.24,44314.0,142.9529,143.1761,142.8993,143.06,44314.0
2018-01-17 14:10:00,160.24,160.45,160.23,160.37,40684.0,143.06,143.2475,143.0511,143.1761,40684.0
2018-01-17 14:20:00,160.37,160.4,160.07,160.11,76505.0,143.1761,143.2029,142.9082,142.9439,76505.0
2018-01-17 14:30:00,160.12,160.25,160.07,160.25,72495.0,142.9529,143.0689,142.9082,143.0689,72495.0
2018-01-17 14:40:00,160.24,160.38,160.21,160.35,33405.0,143.06,143.185,143.0332,143.1582,33405.0
2018-01-17 14:50:00,160.34,160.38,160.17,160.25,46551.0,143.1493,143.185,142.9975,143.0689,46551.0
2018-01-17 15:00:00,160.25,160.4,160.22,160.34,57919.0,143.0689,143.2029,143.0422,143.1493,57919.0
2018-01-17 15:10:00,160.34,160.42,160.21,160.36,42022.0,143.1493,143.2207,143.0332,143.1671,42022.0
2018-01-17 15:20:00,160.35,160.38,160.28,160.29,28470.0,143.1582,143.185,143.0957,143.1046,28470.0
2018-01-17 15:30:00,160.31,160.34,160.21,160.23,72648.0,143.1225,143.1493,143.0332,143.0511,72648.0
2018-01-17 15:40:00,160.25,160.47,160.23,160.43,60256.0,143.0689,143.2653,143.0511,143.2296,60256.0
2018-01-17 15:50:00,160.45,160.45,160.05,160.25,160559.0,143.2475,143.2475,142.8904,143.0689,160559.0
2018-01-18 09:30:00,160.13,160.85,160.08,160.79,78848.0,142.9618,143.6046,142.9172,143.551,78848.0
2018-01-18 09:40:00,160.8,160.94,160.54,160.54,36401.0,143.56,143.685,143.3278,143.3278,36401.0
2018-01-18 09:50:00,160.56,160.61,160.29,160.34,33639.0,143.3457,143.3903,143.1046,143.1493,33639.0
2018-01-18 10:00:00,160.34,160.75,160.34,160.66,18860.0,143.1493,143.5153,143.1493,143.435,18860.0
2018-01-18 10:10:00,160.65,160.66,160.27,160.3,27677.0,143.426,143.435,143.0868,143.1136,27677.0
2018-01-18 10:20:00,160.34,160.35,159.82,160.03,27509.0,143.1493,143.1582,142.685,142.8725,27509.0
2018-01-18 10:30:00,160.19,160.24,160.1,160.23,12196.0,143.0154,143.06,142.935,143.0511,12196.0
2018-01-18 10:40:00,160.25,160.42,160.22,160.34,13603.0,143.0689,143.2207,143.0422,143.1493,13603.0
2018-01-18 10:50:00,160.31,160.38,160.18,160.23,17373.0,143.1225,143.185,143.0064,143.0511,17373.0
2018-01-18 11:00:00,160.2,160.22,160.08,160.15,10306.0,143.0243,143.0422,142.9172,142.9797,10306.0
2018-01-18 11:10:00,160.12,160.17,160.03,160.09,9046.0,142.9529,142.9975,142.8725,142.9261,9046.0
2018-01-18 11:20:00,160.07,160.19,159.98,160.09,13770.0,142.9082,143.0154,142.8279,142.9261,13770.0
2018-01-18 11:30:00,160.14,160.34,160.05,160.14,20876.0,142.9707,143.1493,142.8904,142.9707,20876.0
2018-01-18 11:40:00,160.2,160.28,160.03,160.13,11239.0,143.0243,143.0957,142.8725,142.9618,11239.0
2018-01-18 11:50:00,160.11,160.27,159.99,160.23,11481.0,142.9439,143.0868,142.8368,143.0511,11481.0
2018-01-18 12:00:00,160.2,160.36,160.12,160.29,17457.0,143.0243,143.1671,142.9529,143.1046,17457.0
2018-01-18 12:10:00,160.29,160.44,160.24,160.35,13529.0,143.1046,143.2386,143.06,143.1582,13529.0
2018-01-18 12:20:00,160.34,160.46,160.21,160.44,23615.0,143.1493,143.2564,143.0332,143.2386,23615.0
2018-01-18 12:30:00,160.47,160.58,160.44,160.52,17408.0,143.2653,143.3636,143.2386,143.31,17408.0
2018-01-18 12:40:00,160.55,160.59,160.34,160.34,17661.0,143.3368,143.3725,143.1493,143.1493,17661.0
2018-01-18 12:50:00,160.34,160.37,160.27,160.27,10231.0,143.1493,143.1761,143.0868,143.0868,10231.0
2018-01-18 13:00:00,160.29,160.32,160.14,160.15,11957.0,143.1046,143.1314,142.9707,142.9797,11957.0
2018-01-18 13:10:00,160.16,160.2,160.05,160.1,12712.0,142.9886,143.0243,142.8904,142.935,12712.0
2018-01-18 13:20:00,160.1,160.19,160.06,160.14,20616.0,142.935,143.0154,142.8993,142.9707,20616.0
2018-01-18 13:30:00,160.18,160.22,160.12,160.22,16588.0,143.0064,143.0422,142.9529,143.0422,16588.0
2018-01-18 13:40:00,160.23,160.27,160.18,160.18,11375.0,143.0511,143.0868,143.0064,143.0064,11375.0
2018-01-18 13:50:00,160.2,160.4,160.06,160.4,14183.0,143.0243,143.2029,142.8993,143.2029,14183.0
2018-01-18 14:00:00,160.37,160.52,160.34,160.47,15349.0,143.1761,143.31,143.1493,143.2653,15349.0
2018-01-18 14:10:00,160.48,160.68,160.45,160.6,18407.0,143.2743,143.4528,143.2475,143.3814,18407.0
2018-01-18 14:20:00,160.61,160.74,160.58,160.74,13652.0,143.3903,143.5064,143.3636,143.5064,13652.0
2018-01-18 14:30:00,160.75,160.92,160.74,160.84,18955.0,143.5153,143.6671,143.5064,143.5957,18955.0
2018-01-18 14:40:00,160.87,160.9,160.8,160.88,29503.0,143.6225,143.6492,143.56,143.6314,29503.0
2018-01-18 14:50:00,160.88,161.09,160.86,161.05,42911.0,143.6314,143.8189,143.6135,143.7832,42911.0
2018-01-18 15:00:00,161.05,161.07,160.93,161.06,25441.0,143.7832,143.801,143.676,143.7921,25441.0
2018-01-18 15:10:00,161.05,161.07,160.97,161.01,22088.0,143.7832,143.801,143.7117,143.7475,22088.0
2018-01-18 15:20:00,161.0,161.07,160.92,161.01,76194.0,143.7385,143.801,143.6671,143.7475,76194.0
2018-01-18 15:30:00,161.01,161.01,160.77,160.93,90490.0,143.7475,143.7475,143.5332,143.676,90490.0
2018-01-18 15:40:00,160.93,161.01,160.78,160.92,89135.0,143.676,143.7475,143.5421,143.6671,89135.0
2018-01-18 15:50:00,160.91,161.02,160.79,160.92,106618.0,143.6582,143.7564,143.551,143.6671,106618.0
2018-01-19 09:30:00,161.6,162.5,161.52,162.16,340991.0,144.2742,145.0777,144.2028,144.7742,340991.0
2018-01-19 09:40:00,162.13,162.18,161.35,161.35,30906.0,144.7474,144.792,144.051,144.051,30906.0
2018-01-19 09:50:00,161.34,161.5,161.02,161.43,52743.0,144.0421,144.1849,143.7564,144.1224,52743.0
2018-01-19 10:00:00,161.42,161.42,160.82,160.83,21527.0,144.1135,144.1135,143.5778,143.5867,21527.0
2018-01-19 10:10:00,160.89,160.92,160.59,160.69,16518.0,143.6403,143.6671,143.3725,143.4618,16518.0
2018-01-19 10:20:00,160.65,161.03,160.2,161.03,79743.0,143.426,143.7653,143.0243,143.7653,79743.0
2018-01-19 10:30:00,161.02,161.07,160.75,160.94,17491.0,143.7564,143.801,143.5153,143.685,17491.0
2018-01-19 10:40:00,160.96,161.19,160.82,160.93,46879.0,143.7028,143.9082,143.5778,143.676,46879.0
2018-01-19 10:50:00,160.93,161.08,160.8,160.91,22800.0,143.676,143.8099,143.56,143.6582,22800.0
2018-01-19 11:00:00,160.92,160.92,160.59,160.67,21590.0,143.6671,143.6671,143.3725,143.4439,21590.0
2018-01-19 11:10:00,160.69,160.87,160.66,160.81,15465.0,143.4618,143.6225,143.435,143.5689,15465.0
2018-01-19 11:20:00,160.8,161.18,160.8,161.13,15368.0,143.56,143.8992,143.56,143.8546,15368.0
2018-01-19 11:30:00,161.16,161.29,161.09,161.09,17984.0,143.8814,143.9974,143.8189,143.8189,17984.0
2018-01-19 11:40:00,161.13,161.28,161.04,161.15,14058.0,143.8546,143.9885,143.7742,143.8724,14058.0
2018-01-19 11:50:00,161.13,161.29,161.09,161.24,15992.0,143.8546,143.9974,143.8189,143.9528,15992.0
2018-01-19 12:00:00,161.22,161.29,161.15,161.25,18317.0,143.9349,143.9974,143.8724,143.9617,18317.0
2018-01-19 12:10:00,161.29,161.34,161.1,161.17,19332.0,143.9974,144.0421,143.8278,143.8903,19332.0
2018-01-19 12:20:00,161.16,161.25,161.09,161.22,16372.0,143.8814,143.9617,143.8189,143.9349,16372.0
2018-01-19 12:30:00,161.16,161.16,161.01,161.05,7990.0,143.8814,143.8814,143.7475,143.7832,7990.0
2018-01-19 12:40:00,161.05,161.09,160.96,161.0,13618.0,143.7832,143.8189,143.7028,143.7385,13618.0
2018-01-19 12:50:00,161.05,161.08,160.84,160.86,10544.0,143.7832,143.8099,143.5957,143.6135,10544.0
2018-01-19 13:00:00,160.86,160.94,160.7,160.83,15688.0,143.6135,143.685,143.4707,143.5867,15688.0
2018-01-19 13:10:00,160.77,160.85,160.65,160.72,13752.0,143.5332,143.6046,143.426,143.4885,13752.0
2018-01-19 13:20:00,160.71,160.82,160.58,160.82,37542.0,143.4796,143.5778,143.3636,143.5778,37542.0
2018-01-19 13:30:00,160.81,160.87,160.77,160.78,13424.0,143.5689,143.6225,143.5332,143.5421,13424.0
2018-01-19 13:40:00,160.77,161.0,160.76,160.84,16825.0,143.5332,143.7385,143.5243,143.5957,16825.0
2018-01-19 13:50:00,160.85,160.97,160.8,160.8,20152.0,143.6046,143.7117,143.56,143.56,20152.0
2018-01-19 14:00:00,160.79,161.12,160.78,161.12,20308.0,143.551,143.8457,143.5421,143.8457,20308.0
2018-01-19 14:10:00,161.09,161.29,161.06,161.26,21604.0,143.8189,143.9974,143.7921,143.9706,21604.0
2018-01-19 14:20:00,161.29,161.38,161.18,161.38,77743.0,143.9974,144.0778,143.8992,144.0778,77743.0
2018-01-19 14:30:00,161.37,161.53,161.31,161.4,37776.0,144.0689,144.2117,144.0153,144.0956,37776.0
2018-01-19 14:40:00,161.41,161.41,161.29,161.3,21248.0,144.1046,144.1046,143.9974,144.0064,21248.0
2018-01-19 14:50:00,161.31,161.49,161.31,161.42,17200.0,144.0153,144.176,144.0153,144.1135,17200.0
2018-01-19 15:00:00,161.44,161.44,161.32,161.32,23415.0,144.1313,144.1313,144.0242,144.0242,23415.0
2018-01-19 15:10:00,161.32,161.44,161.2,161.35,42431.0,144.0242,144.1313,143.9171,144.051,42431.0
2018-01-19 15:20:00,161.32,161.6,161.26,161.6,39415.0,144.0242,144.2742,143.9706,144.2742,39415.0
2018-01-19 15:30:00,161.6,161.73,161.5,161.5,56476.0,144.2742,144.3903,144.1849,144.1849,56476.0
2018-01-19 15:40:00,161.52,161.63,161.51,161.55,58467.0,144.2028,144.301,144.1938,144.2296,58467.0
2018-01-19 15:50:00,161.56,161.76,161.49,161.74,129729.0,144.2385,144.417,144.176,144.3992,129729.0
2018-01-22 09:30:00,161.21,161.8,161.14,161.57,107409.0,143.926,144.4528,143.8635,144.2474,107409.0
2018-01-22 09:40:00,161.5,161.74,161.34,161.74,47917.0,144.1849,144.3992,144.0421,144.3992,47917.0
2018-01-22 09:50:00,161.69,161.88,161.42,161.43,29342.0,144.3545,144.5242,144.1135,144.1224,29342.0
2018-01-22 10:00:00,161.42,161.45,160.82,161.1,35795.0,144.1135,144.1403,143.5778,143.8278,35795.0
2018-01-22 10:10:00,161.06,161.13,160.91,161.0,33813.0,143.7921,143.8546,143.6582,143.7385,33813.0
2018-01-22 10:20:00,161.02,161.34,160.99,161.28,22924.0,143.7564,144.0421,143.7296,143.9885,22924.0
2018-01-22 10:30:00,161.32,161.59,161.08,161.18,26422.0,144.0242,144.2653,143.8099,143.8992,26422.0
2018-01-22 10:40:00,161.24,161.25,161.12,161.19,14243.0,143.9528,143.9617,143.8457,143.9082,14243.0
2018-01-22 10:50:00,161.18,161.26,161.1,161.1,13023.0,143.8992,143.9706,143.8278,143.8278,13023.0
2018-01-22 11:00:00,161.1,161.15,161.01,161.06,20057.0,143.8278,143.8724,143.7475,143.7921,20057.0
2018-01-22 11:10:00,161.06,161.38,161.03,161.36,16352.0,143.7921,144.0778,143.7653,144.0599,16352.0
2018-01-22 11:20:00,161.34,161.44,161.08,161.08,16216.0,144.0421,144.1313,143.8099,143.8099,16216.0
2018-01-22 11:30:00,161.13,161.47,161.02,161.47,11892.0,143.8546,144.1581,143.7564,144.1581,11892.0
2018-01-22 11:40:00,161.41,161.46,161.24,161.34,11379.0,144.1046,144.1492,143.9528,144.0421,11379.0
2018-01-22 11:50:00,161.37,161.47,161.3,161.46,18103.0,144.0689,144.1581,144.0064,144.1492,18103.0
2018-01-22 12:00:00,161.46,161.72,161.44,161.7,14354.0,144.1492,144.3813,144.1313,144.3635,14354.0
2018-01-22 12:10:00,161.67,161.69,161.56,161.57,19408.0,144.3367,144.3545,144.2385,144.2474,19408.0
2018-01-22 12:20:00,161.58,161.72,161.56,161.72,20984.0,144.2563,144.3813,144.2385,144.3813,20984.0
2018-01-22 12:30:00,161.68,161.82,161.68,161.7,17363.0,144.3456,144.4706,144.3456,144.3635,17363.0
2018-01-22 12:40:00,161.71,161.78,161.68,161.74,18629.0,144.3724,144.4349,144.3456,144.3992,18629.0
2018-01-22 12:50:00,161.72,161.86,161.71,161.79,23175.0,144.3813,144.5063,144.3724,144.4438,23175.0
2018-01-22 13:00:00,161.78,161.83,161.61,161.61,7633.0,144.4349,144.4795,144.2831,144.2831,7633.0
2018-01-22 13:10:00,161.65,161.7,161.57,161.59,15543.0,144.3188,144.3635,144.2474,144.2653,15543.0
2018-01-22 13:20:00,161.59,161.63,161.39,161.39,11847.0,144.2653,144.301,144.0867,144.0867,11847.0
2018-01-22 13:30:00,161.44,161.48,161.37,161.37,11769.0,144.1313,144.1671,144.0689,144.0689,11769.0
2018-01-22 13:40:00,161.32,161.43,161.28,161.32,10671.0,144.0242,144.1224,143.9885,144.0242,10671.0
2018-01-22 13:50:00,161.34,161.37,161.18,161.27,13092.0,144.0421,144.0689,143.8992,143.9796,13092.0
2018-01-22 14:00:00,161.26,161.27,161.07,161.08,14112.0,143.9706,143.9796,143.801,143.8099,14112.0
2018-01-22 14:10:00,161.09,161.24,161.07,161.2,15792.0,143.8189,143.9528,143.801,143.9171,15792.0
2018-01-22 14:20:00,161.19,161.22,161.06,161.11,16024.0,143.9082,143.9349,143.7921,143.8367,16024.0
2018-01-22 14:30:00,161.1,161.24,161.09,161.15,15726.0,143.8278,143.9528,143.8189,143.8724,15726.0
2018-01-22 14:40:00,161.14,161.35,161.14,161.31,15184.0,143.8635,144.051,143.8635,144.0153,15184.0
2018-01-22 14:50:00,161.31,161.36,161.22,161.22,10791.0,144.0153,144.0599,143.9349,143.9349,10791.0
2018-01-22 15:00:00,161.21,161.33,161.19,161.25,17085.0,143.926,144.0331,143.9082,143.9617,17085.0
2018-01-22 15:10:00,161.24,161.27,161.14,161.2,26321.0,143.9528,143.9796,143.8635,143.9171,26321.0
2018-01-22 15:20:00,161.18,161.21,160.96,160.96,36562.0,143.8992,143.926,143.7028,143.7028,36562.0
2018-01-22 15:30:00,160.97,161.07,160.96,161.0,57559.0,143.7117,143.801,143.7028,143.7385,57559.0
2018-01-22 15:40:00,160.99,161.26,160.98,161.25,67028.0,143.7296,143.9706,143.7207,143.9617,67028.0
2018-01-22 15:50:00,161.25,161.43,161.15,161.4,119359.0,143.9617,144.1224,143.8724,144.0956,119359.0
2018-01-23 09:30:00,161.29,161.58,160.68,161.26,58617.0,143.9974,144.2563,143.4528,143.9706,58617.0
2018-01-23 09:40:00,161.2,161.49,161.13,161.17,30464.0,143.9171,144.176,143.8546,143.8903,30464.0
2018-01-23 09:50:00,161.12,161.27,160.74,160.93,35097.0,143.8457,143.9796,143.5064,143.676,35097.0
2018-01-23 10:00:00,160.91,161.18,160.9,161.15,26246.0,143.6582,143.8992,143.6492,143.8724,26246.0
2018-01-23 10:10:00,161.17,161.59,161.14,161.59,23730.0,143.8903,144.2653,143.8635,144.2653,23730.0
2018-01-23 10:20:00,161.57,161.59,161.28,161.5,29083.0,144.2474,144.2653,143.9885,144.1849,29083.0
2018-01-23 10:30:00,161.53,161.78,161.35,161.72,28347.0,144.2117,144.4349,144.051,144.3813,28347.0
2018-01-23 10:40:00,161.72,161.84,161.64,161.65,13856.0,144.3813,144.4885,144.3099,144.3188,13856.0
2018-01-23 10:50:00,161.66,161.93,161.65,161.93,14451.0,144.3278,144.5688,144.3188,144.5688,14451.0
2018-01-23 11:00:00,161.94,162.05,161.86,161.86,43435.0,144.5777,144.6759,144.5063,144.5063,43435.0
2018-01-23 11:10:00,161.88,161.94,161.8,161.89,11163.0,144.5242,144.5777,144.4528,144.5331,11163.0
2018-01-23 11:20:00,161.85,161.97,161.83,161.97,12708.0,144.4974,144.6045,144.4795,144.6045,12708.0
2018-01-23 11:30:00,161.96,161.97,161.81,161.83,13923.0,144.5956,144.6045,144.4617,144.4795,13923.0
2018-01-23 11:40:00,161.84,161.85,161.58,161.58,11722.0,144.4885,144.4974,144.2563,144.2563,11722.0
2018-01-23 11:50:00,161.58,161.59,161.44,161.57,8348.0,144.2563,144.2653,144.1313,144.2474,8348.0
2018-01-23 12:00:00,161.54,161.68,161.54,161.55,8244.0,144.2206,144.3456,144.2206,144.2296,8244.0
2018-01-23 12:10:00,161.52,161.58,161.26,161.3,15723.0,144.2028,144.2563,143.9706,144.0064,15723.0
2018-01-23 12:20:00,161.28,161.37,161.26,161.28,12947.0,143.9885,144.0689,143.9706,143.9885,12947.0
2018-01-23 12:30:00,161.3,161.41,161.28,161.33,13464.0,144.0064,144.1046,143.9885,144.0331,13464.0
2018-01-23 12:40:00,161.29,161.31,161.17,161.29,12466.0,143.9974,144.0153,143.8903,143.9974,12466.0
2018-01-23 12:50:00,161.26,161.35,161.19,161.35,11221.0,143.9706,144.051,143.9082,144.051,11221.0
2018-01-23 13:00:00,161.38,161.38,161.25,161.32,12561.0,144.0778,144.0778,143.9617,144.0242,12561.0
2018-01-23 13:10:00,161.26,161.29,161.12,161.12,13660.0,143.9706,143.9974,143.8457,143.8457,13660.0
2018-01-23 13:20:00,161.12,161.12,161.01,161.08,44520.0,143.8457,143.8457,143.7475,143.8099,44520.0
2018-01-23 13:30:00,161.1,161.32,161.1,161.32,18927.0,143.8278,144.0242,143.8278,144.0242,18927.0
2018-01-23 13:40:00,161.32,161.45,161.31,161.36,12675.0,144.0242,144.1403,144.0153,144.0599,12675.0
2018-01-23 13:50:00,161.38,161.42,161.22,161.25,22718.0,144.0778,144.1135,143.9349,143.9617,22718.0
2018-01-23 14:00:00,161.24,161.25,161.08,161.1,21111.0,143.9528,143.9617,143.8099,143.8278,21111.0
2018-01-23 14:10:00,161.08,161.1,160.87,160.89,21761.0,143.8099,143.8278,143.6225,143.6403,21761.0
2018-01-23 14:20:00,160.92,161.0,160.64,160.95,44242.0,143.6671,143.7385,143.4171,143.6939,44242.0
2018-01-23 14:30:00,160.97,161.0,160.89,161.0,20765.0,143.7117,143.7385,143.6403,143.7385,20765.0
2018-01-23 14:40:00,160.99,161.07,160.97,160.99,39402.0,143.7296,143.801,143.7117,143.7296,39402.0
2018-01-23 14:50:00,160.99,161.02,160.95,160.97,30249.0,143.7296,143.7564,143.6939,143.7117,30249.0
2018-01-23 15:00:00,160.99,161.05,160.95,160.99,26678.0,143.7296,143.7832,143.6939,143.7296,26678.0
2018-01-23 15:10:00,160.99,161.0,160.85,160.95,21041.0,143.7296,143.7385,143.6046,143.6939,21041.0
2018-01-23 15:20:00,160.95,161.05,160.95,160.97,46629.0,143.6939,143.7832,143.6939,143.7117,46629.0
2018-01-23 15:30:00,160.98,161.06,160.93,160.95,38347.0,143.7207,143.7921,143.676,143.6939,38347.0
2018-01-23 15:40:00,160.94,160.98,160.78,160.97,63906.0,143.685,143.7207,143.5421,143.7117,63906.0
2018-01-23 15:50:00,160.98,161.04,160.83,160.93,128706.0,143.7207,143.7742,143.5867,143.676,128706.0
2018-01-24 09:30:00,161.2,161.38,160.6,161.21,83523.0,143.9171,144.0778,143.3814,143.926,83523.0
2018-01-24 09:40:00,161.31,161.79,161.28,161.55,37933.0,144.0153,144.4438,143.9885,144.2296,37933.0
2018-01-24 09:50:00,161.57,161.93,161.51,161.75,57416.0,144.2474,144.5688,144.1938,144.4081,57416.0
2018-01-24 10:00:00,161.79,161.99,161.64,161.99,31631.0,144.4438,144.6224,144.3099,144.6224,31631.0
2018-01-24 10:10:00,161.99,161.99,161.73,161.73,19200.0,144.6224,144.6224,144.3903,144.3903,19200.0
2018-01-24 10:20:00,161.7,161.83,161.62,161.82,37874.0,144.3635,144.4795,144.2921,144.4706,37874.0
2018-01-24 10:30:00,161.78,161.82,161.68,161.72,30761.0,144.4349,144.4706,144.3456,144.3813,30761.0
2018-01-24 10:40:00,161.7,161.73,161.64,161.67,34698.0,144.3635,144.3903,144.3099,144.3367,34698.0
2018-01-24 10:50:00,161.67,161.8,161.53,161.65,23124.0,144.3367,144.4528,144.2117,144.3188,23124.0
2018-01-24 11:00:00,161.65,161.71,161.52,161.54,22147.0,144.3188,144.3724,144.2028,144.2206,22147.0
2018-01-24 11:10:00,161.54,161.54,161.18,161.34,19522.0,144.2206,144.2206,143.8992,144.0421,19522.0
2018-01-24 11:20:00,161.31,161.34,161.13,161.21,15861.0,144.0153,144.0421,143.8546,143.926,15861.0
2018-01-24 11:30:00,161.15,161.16,160.75,161.01,23162.0,143.8724,143.8814,143.5153,143.7475,23162.0
2018-01-24 11:40:00,160.98,161.25,160.92,161.15,26649.0,143.7207,143.9617,143.6671,143.8724,26649.0
2018-01-24 11:50:00,161.18,161.67,161.14,161.61,259255.0,143.8992,144.3367,143.8635,144.2831,259255.0
2018-01-24 12:00:00,161.56,161.73,161.49,161.65,21274.0,144.2385,144.3903,144.176,144.3188,21274.0
2018-01-24 12:10:00,161.61,161.83,161.52,161.6,18224.0,144.2831,144.4795,144.2028,144.2742,18224.0
2018-01-24 12:20:00,161.53,161.53,161.17,161.42,8815.0,144.2117,144.2117,143.8903,144.1135,8815.0
2018-01-24 12:30:00,161.43,161.49,161.31,161.37,12205.0,144.1224,144.176,144.0153,144.0689,12205.0
2018-01-24 12:40:00,161.32,161.4,161.23,161.39,8516.0,144.0242,144.0956,143.9439,144.0867,8516.0
2018-01-24 12:50:00,161.38,161.45,161.22,161.43,10718.0,144.0778,144.1403,143.9349,144.1224,10718.0
2018-01-24 13:00:00,161.42,161.42,161.1,161.19,12410.0,144.1135,144.1135,143.8278,143.9082,12410.0
2018-01-24 13:10:00,161.18,161.2,160.9,161.05,8145.0,143.8992,143.9171,143.6492,143.7832,8145.0
2018-01-24 13:20:00,161.03,161.07,160.9,161.07,17844.0,143.7653,143.801,143.6492,143.801,17844.0
2018-01-24 13:30:00,161.01,161.17,160.93,161.01,13176.0,143.7475,143.8903,143.676,143.7475,13176.0
2018-01-24 13:40:00,161.0,161.09,160.98,161.06,8901.0,143.7385,143.8189,143.7207,143.7921,8901.0
2018-01-24 13:50:00,161.06,161.13,160.93,160.98,17798.0,143.7921,143.8546,143.676,143.7207,17798.0
2018-01-24 14:00:00,160.97,161.18,160.91,161.09,69042.0,143.7117,143.8992,143.6582,143.8189,69042.0
2018-01-24 14:10:00,161.08,161.18,160.92,161.17,58889.0,143.8099,143.8992,143.6671,143.8903,58889.0
2018-01-24 14:20:00,161.16,161.17,160.98,161.12,23313.0,143.8814,143.8903,143.7207,143.8457,23313.0
2018-01-24 14:30:00,161.14,161.14,160.83,160.91,21730.0,143.8635,143.8635,143.5867,143.6582,21730.0
2018-01-24 14:40:00,160.92,161.1,160.84,161.02,18928.0,143.6671,143.8278,143.5957,143.7564,18928.0
2018-01-24 14:50:00,161.02,161.04,160.84,160.86,24950.0,143.7564,143.7742,143.5957,143.6135,24950.0
2018-01-24 15:00:00,160.87,160.89,160.71,160.86,16379.0,143.6225,143.6403,143.4796,143.6135,16379.0
2018-01-24 15:10:00,160.88,160.9,160.8,160.83,18755.0,143.6314,143.6492,143.56,143.5867,18755.0
2018-01-24 15:20:00,160.83,160.9,160.79,160.85,17972.0,143.5867,143.6492,143.551,143.6046,17972.0
2018-01-24 15:30:00,160.83,160.86,160.71,160.73,30365.0,143.5867,143.6135,143.4796,143.4975,30365.0
2018-01-24 15:40:00,160.73,161.09,160.73,160.94,34386.0,143.4975,143.8189,143.4975,143.685,34386.0
2018-01-24 15:50:00,160.92,160.92,160.54,160.61,164172.0,143.6671,143.6671,143.3278,143.3903,164172.0
2018-01-25 09:30:00,161.12,161.62,160.83,161.4,65679.0,143.8457,144.2921,143.5867,144.0956,65679.0
2018-01-25 09:40:00,161.34,161.75,161.32,161.65,12683.0,144.0421,144.4081,144.0242,144.3188,12683.0
2018-01-25 09:50:00,161.69,161.69,160.79,160.88,18351.0,144.3545,144.3545,143.551,143.6314,18351.0
2018-01-25 10:00:00,160.91,161.34,160.77,161.02,20982.0,143.6582,144.0421,143.5332,143.7564,20982.0
2018-01-25 10:10:00,161.02,161.2,160.81,161.11,16313.0,143.7564,143.9171,143.5689,143.8367,16313.0
2018-01-25 10:20:00,161.15,161.31,161.11,161.31,13116.0,143.8724,144.0153,143.8367,144.0153,13116.0
2018-01-25 10:30:00,161.33,161.41,161.23,161.33,9474.0,144.0331,144.1046,143.9439,144.0331,9474.0
2018-01-25 10:40:00,161.28,161.34,161.02,161.16,11406.0,143.9885,144.0421,143.7564,143.8814,11406.0
2018-01-25 10:50:00,161.16,161.21,161.03,161.06,8340.0,143.8814,143.926,143.7653,143.7921,8340.0
2018-01-25 11:00:00,161.08,161.38,161.01,161.31,13445.0,143.8099,144.0778,143.7475,144.0153,13445.0
2018-01-25 11:10:00,161.37,161.49,161.31,161.31,21283.0,144.0689,144.176,144.0153,144.0153,21283.0
2018-01-25 11:20:00,161.3,161.48,161.28,161.48,36971.0,144.0064,144.1671,143.9885,144.1671,36971.0
2018-01-25 11:30:00,161.42,161.45,161.3,161.38,12068.0,144.1135,144.1403,144.0064,144.0778,12068.0
2018-01-25 11:40:00,161.39,161.66,161.38,161.65,24672.0,144.0867,144.3278,144.0778,144.3188,24672.0
2018-01-25 11:50:00,161.64,161.73,161.4,161.41,37593.0,144.3099,144.3903,144.0956,144.1046,37593.0
2018-01-25 12:00:00,161.47,161.64,161.37,161.64,10848.0,144.1581,144.3099,144.0689,144.3099,10848.0
2018-01-25 12:10:00,161.64,161.75,161.63,161.68,9176.0,144.3099,144.4081,144.301,144.3456,9176.0
2018-01-25 12:20:00,161.7,161.7,161.37,161.47,12586.0,144.3635,144.3635,144.0689,144.1581,12586.0
2018-01-25 12:30:00,161.42,161.51,161.34,161.46,10351.0,144.1135,144.1938,144.0421,144.1492,10351.0
2018-01-25 12:40:00,161.41,161.5,161.32,161.41,14112.0,144.1046,144.1849,144.0242,144.1046,14112.0
2018-01-25 12:50:00,161.45,161.46,161.23,161.35,11310.0,144.1403,144.1492,143.9439,144.051,11310.0
2018-01-25 13:00:00,161.34,161.34,161.17,161.3,10993.0,144.0421,144.0421,143.8903,144.0064,10993.0
2018-01-25 13:10:00,161.32,161.36,161.22,161.28,13124.0,144.0242,144.0599,143.9349,143.9885,13124.0
2018-01-25 13:20:00,161.3,161.3,161.05,161.08,6637.0,144.0064,144.0064,143.7832,143.8099,6637.0
2018-01-25 13:30:00,161.05,161.13,160.98,161.12,13512.0,143.7832,143.8546,143.7207,143.8457,13512.0
2018-01-25 13:40:00,161.11,161.25,161.11,161.2,36228.0,143.8367,143.9617,143.8367,143.9171,36228.0
2018-01-25 13:50:00,161.22,161.27,161.14,161.19,9712.0,143.9349,143.9796,143.8635,143.9082,9712.0
2018-01-25 14:00:00,161.17,161.19,161.08,161.16,15770.0,143.8903,143.9082,143.8099,143.8814,15770.0
2018-01-25 14:10:00,161.16,161.16,160.75,160.86,21414.0,143.8814,143.8814,143.5153,143.6135,21414.0
2018-01-25 14:20:00,160.86,160.96,160.81,160.9,12966.0,143.6135,143.7028,143.5689,143.6492,12966.0
2018-01-25 14:30:00,160.92,161.03,160.7,160.77,22065.0,143.6671,143.7653,143.4707,143.5332,22065.0
2018-01-25 14:40:00,160.78,160.92,160.75,160.88,20142.0,143.5421,143.6671,143.5153,143.6314,20142.0
2018-01-25 14:50:00,160.86,160.91,160.65,160.79,17625.0,143.6135,143.6582,143.426,143.551,17625.0
2018-01-25 15:00:00,160.8,160.93,160.69,160.85,20917.0,143.56,143.676,143.4618,143.6046,20917.0
2018-01-25 15:10:00,160.85,160.91,160.61,160.86,18307.0,143.6046,143.6582,143.3903,143.6135,18307.0
2018-01-25 15:20:00,160.88,160.95,160.81,160.86,25269.0,143.6314,143.6939,143.5689,143.6135,25269.0
2018-01-25 15:30:00,160.85,160.92,160.75,160.83,45075.0,143.6046,143.6671,143.5153,143.5867,45075.0
2018-01-25 15:40:00,160.84,161.01,160.79,160.9,42421.0,143.5957,143.7475,143.551,143.6492,42421.0
2018-01-25 15:50:00,160.9,161.0,160.79,160.8,131352.0,143.6492,143.7385,143.551,143.56,131352.0
2018-01-26 09:30:00,161.25,161.26,160.62,160.68,57640.0,143.9617,143.9706,143.3993,143.4528,57640.0
2018-01-26 09:40:00,160.72,160.87,160.41,160.57,27822.0,143.4885,143.6225,143.2118,143.3546,27822.0
2018-01-26 09:50:00,160.55,160.82,160.33,160.71,29304.0,143.3368,143.5778,143.1404,143.4796,29304.0
2018-01-26 10:00:00,160.65,161.22,160.62,161.22,25570.0,143.426,143.9349,143.3993,143.9349,25570.0
2018-01-26 10:10:00,161.24,161.45,161.11,161.45,13458.0,143.9528,144.1403,143.8367,144.1403,13458.0
2018-01-26 10:20:00,161.47,161.71,161.43,161.61,23932.0,144.1581,144.3724,144.1224,144.2831,23932.0
2018-01-26 10:30:00,161.61,161.64,161.38,161.53,70597.0,144.2831,144.3099,144.0778,144.2117,70597.0
2018-01-26 10:40:00,161.6,161.63,161.52,161.61,15105.0,144.2742,144.301,144.2028,144.2831,15105.0
2018-01-26 10:50:00,161.61,161.67,161.41,161.42,25636.0,144.2831,144.3367,144.1046,144.1135,25636.0
2018-01-26 11:00:00,161.44,161.54,161.43,161.46,18138.0,144.1313,144.2206,144.1224,144.1492,18138.0
2018-01-26 11:10:00,161.51,161.58,161.42,161.55,10118.0,144.1938,144.2563,144.1135,144.2296,10118.0
2018-01-26 11:20:00,161.53,161.54,161.48,161.52,22602.0,144.2117,144.2206,144.1671,144.2028,22602.0
2018-01-26 11:30:00,161.53,161.76,161.5,161.75,29503.0,144.2117,144.417,144.1849,144.4081,29503.0
2018-01-26 11:40:00,161.77,161.9,161.75,161.75,20917.0,144.426,144.542,144.4081,144.4081,20917.0
2018-01-26 11:50:00,161.75,161.81,161.63,161.63,24137.0,144.4081,144.4617,144.301,144.301,24137.0
2018-01-26 12:00:00,161.65,161.67,161.45,161.52,18357.0,144.3188,144.3367,144.1403,144.2028,18357.0
2018-01-26 12:10:00,161.53,161.55,161.5,161.52,9676.0,144.2117,144.2296,144.1849,144.2028,9676.0
2018-01-26 12:20:00,161.53,161.57,161.5,161.56,17192.0,144.2117,144.2474,144.1849,144.2385,17192.0
2018-01-26 12:30:00,161.55,161.65,161.52,161.62,26537.0,144.2296,144.3188,144.2028,144.2921,26537.0
2018-01-26 12:40:00,161.64,161.67,161.61,161.66,39494.0,144.3099,144.3367,144.2831,144.3278,39494.0
2018-01-26 12:50:00,161.66,161.72,161.65,161.66,27493.0,144.3278,144.3813,144.3188,144.3278,27493.0
2018-01-26 13:00:00,161.68,161.75,161.68,161.75,26136.0,144.3456,144.4081,144.3456,144.4081,26136.0
2018-01-26 13:10:00,161.74,161.9,161.74,161.9,15309.0,144.3992,144.542,144.3992,144.542,15309.0
2018-01-26 13:20:00,161.9,161.99,161.86,161.87,16934.0,144.542,144.6224,144.5063,144.5152,16934.0
2018-01-26 13:30:00,161.89,161.97,161.86,161.97,18081.0,144.5331,144.6045,144.5063,144.6045,18081.0
2018-01-26 13:40:00,161.95,161.99,161.9,161.96,19519.0,144.5867,144.6224,144.542,144.5956,19519.0
2018-01-26 13:50:00,161.98,162.3,161.96,162.19,70002.0,144.6135,144.8991,144.5956,144.8009,70002.0
2018-01-26 14:00:00,162.2,162.28,162.19,162.26,23404.0,144.8099,144.8813,144.8009,144.8634,23404.0
2018-01-26 14:10:00,162.24,162.34,162.23,162.33,24594.0,144.8456,144.9349,144.8366,144.9259,24594.0
2018-01-26 14:20:00,162.33,162.37,162.13,162.13,21350.0,144.9259,144.9616,144.7474,144.7474,21350.0
2018-01-26 14:30:00,162.13,162.21,162.11,162.13,26952.0,144.7474,144.8188,144.7295,144.7474,26952.0
2018-01-26 14:40:00,162.13,162.19,162.08,162.14,36054.0,144.7474,144.8009,144.7027,144.7563,36054.0
2018-01-26 14:50:00,162.14,162.14,161.97,161.98,33491.0,144.7563,144.7563,144.6045,144.6135,33491.0
2018-01-26 15:00:00,161.96,162.16,161.94,162.12,36129.0,144.5956,144.7742,144.5777,144.7384,36129.0
2018-01-26 15:10:00,162.12,162.27,162.12,162.26,36897.0,144.7384,144.8724,144.7384,144.8634,36897.0
2018-01-26 15:20:00,162.27,162.34,162.24,162.29,37888.0,144.8724,144.9349,144.8456,144.8902,37888.0
2018-01-26 15:30:00,162.29,162.3,162.17,162.22,87911.0,144.8902,144.8991,144.7831,144.8277,87911.0
2018-01-26 15:40:00,162.24,162.32,162.18,162.31,72393.0,144.8456,144.917,144.792,144.9081,72393.0
2018-01-26 15:50:00,162.31,162.58,162.29,162.54,182537.0,144.9081,145.1491,144.8902,145.1134,182537.0
2018-01-29 09:30:00,162.33,162.6,162.25,162.31,62088.0,144.9259,145.167,144.8545,144.9081,62088.0
2018-01-29 09:40:00,162.3,162.6,162.22,162.47,19602.0,144.8991,145.167,144.8277,145.0509,19602.0
2018-01-29 09:50:00,162.41,162.41,162.07,162.09,19440.0,144.9974,144.9974,144.6938,144.7117,19440.0
2018-01-29 10:00:00,162.09,162.17,161.76,161.78,20322.0,144.7117,144.7831,144.417,144.4349,20322.0
2018-01-29 10:10:00,161.79,161.86,161.67,161.8,21827.0,144.4438,144.5063,144.3367,144.4528,21827.0
2018-01-29 10:20:00,161.76,161.82,161.59,161.64,22053.0,144.417,144.4706,144.2653,144.3099,22053.0
2018-01-29 10:30:00,161.63,161.71,161.42,161.47,22398.0,144.301,144.3724,144.1135,144.1581,22398.0
2018-01-29 10:40:00,161.44,161.5,161.27,161.37,18074.0,144.1313,144.1849,143.9796,144.0689,18074.0
2018-01-29 10:50:00,161.37,161.52,161.29,161.44,15949.0,144.0689,144.2028,143.9974,144.1313,15949.0
2018-01-29 11:00:00,161.44,161.51,161.34,161.41,14515.0,144.1313,144.1938,144.0421,144.1046,14515.0
2018-01-29 11:10:00,161.44,161.53,161.33,161.41,19020.0,144.1313,144.2117,144.0331,144.1046,19020.0
2018-01-29 11:20:00,161.43,161.59,161.39,161.57,18178.0,144.1224,144.2653,144.0867,144.2474,18178.0
2018-01-29 11:30:00,161.59,162.0,161.59,161.89,23034.0,144.2653,144.6313,144.2653,144.5331,23034.0
2018-01-29 11:40:00,161.88,162.0,161.56,161.74,14795.0,144.5242,144.6313,144.2385,144.3992,14795.0
2018-01-29 11:50:00,161.7,161.92,161.7,161.72,12751.0,144.3635,144.5599,144.3635,144.3813,12751.0
2018-01-29 12:00:00,161.75,161.75,161.56,161.61,15218.0,144.4081,144.4081,144.2385,144.2831,15218.0
2018-01-29 12:10:00,161.64,161.96,161.62,161.96,12110.0,144.3099,144.5956,144.2921,144.5956,12110.0
2018-01-29 12:20:00,161.93,161.99,161.89,161.99,6591.0,144.5688,144.6224,144.5331,144.6224,6591.0
2018-01-29 12:30:00,161.97,162.08,161.92,161.99,12349.0,144.6045,144.7027,144.5599,144.6224,12349.0
2018-01-29 12:40:00,161.98,162.02,161.82,161.84,8761.0,144.6135,144.6492,144.4706,144.4885,8761.0
2018-01-29 12:50:00,161.83,162.07,161.8,162.03,9999.0,144.4795,144.6938,144.4528,144.6581,9999.0
2018-01-29 13:00:00,162.03,162.1,162.01,162.03,9251.0,144.6581,144.7206,144.6402,144.6581,9251.0
2018-01-29 13:10:00,162.05,162.1,162.02,162.03,11602.0,144.6759,144.7206,144.6492,144.6581,11602.0
2018-01-29 13:20:00,162.02,162.05,161.9,161.91,16155.0,144.6492,144.6759,144.542,144.551,16155.0
2018-01-29 13:30:00,161.91,161.92,161.84,161.84,7643.0,144.551,144.5599,144.4885,144.4885,7643.0
2018-01-29 13:40:00,161.85,161.87,161.66,161.69,15416.0,144.4974,144.5152,144.3278,144.3545,15416.0
2018-01-29 13:50:00,161.67,161.75,161.65,161.71,13460.0,144.3367,144.4081,144.3188,144.3724,13460.0
2018-01-29 14:00:00,161.71,161.9,161.7,161.86,13848.0,144.3724,144.542,144.3635,144.5063,13848.0
2018-01-29 14:10:00,161.88,161.96,161.78,161.85,15403.0,144.5242,144.5956,144.4349,144.4974,15403.0
2018-01-29 14:20:00,161.83,161.83,161.64,161.7,12345.0,144.4795,144.4795,144.3099,144.3635,12345.0
2018-01-29 14:30:00,161.69,161.72,161.49,161.5,20690.0,144.3545,144.3813,144.176,144.1849,20690.0
2018-01-29 14:40:00,161.49,161.56,161.41,161.52,12182.0,144.176,144.2385,144.1046,144.2028,12182.0
2018-01-29 14:50:00,161.52,161.6,161.47,161.55,15867.0,144.2028,144.2742,144.1581,144.2296,15867.0
2018-01-29 15:00:00,161.55,161.58,161.42,161.5,19518.0,144.2296,144.2563,144.1135,144.1849,19518.0
2018-01-29 15:10:00,161.5,161.56,161.46,161.53,20542.0,144.1849,144.2385,144.1492,144.2117,20542.0
2018-01-29 15:20:00,161.52,161.52,161.19,161.21,33651.0,144.2028,144.2028,143.9082,143.926,33651.0
2018-01-29 15:30:00,161.26,161.54,161.26,161.27,40213.0,143.9706,144.2206,143.9706,143.9796,40213.0
2018-01-29 15:40:00,161.27,161.32,160.97,161.04,48455.0,143.9796,144.0242,143.7117,143.7742,48455.0
2018-01-29 15:50:00,161.06,161.48,161.06,161.15,127067.0,143.7921,144.1671,143.7921,143.8724,127067.0
2018-01-30 09:30:00,160.96,161.16,160.37,160.45,103037.0,143.7028,143.8814,143.1761,143.2475,103037.0
2018-01-30 09:40:00,160.54,160.71,160.08,160.27,28011.0,143.3278,143.4796,142.9172,143.0868,28011.0
2018-01-30 09:50:00,160.22,160.57,159.9,159.91,28772.0,143.0422,143.3546,142.7565,142.7654,28772.0
2018-01-30 10:00:00,159.84,159.91,159.11,159.44,38117.0,142.7029,142.7654,142.0512,142.3458,38117.0
2018-01-30 10:10:00,159.41,159.58,159.29,159.37,31829.0,142.319,142.4708,142.2119,142.2833,31829.0
2018-01-30 10:20:00,159.32,159.85,159.21,159.85,23489.0,142.2386,142.7118,142.1404,142.7118,23489.0
2018-01-30 10:30:00,159.85,160.08,159.74,160.03,25521.0,142.7118,142.9172,142.6136,142.8725,25521.0
2018-01-30 10:40:00,159.92,159.92,159.6,159.61,16830.0,142.7743,142.7743,142.4886,142.4976,16830.0
2018-01-30 10:50:00,159.6,160.52,159.55,160.51,38532.0,142.4886,143.31,142.444,143.3011,38532.0
2018-01-30 11:00:00,160.52,160.67,160.0,160.37,19622.0,143.31,143.4439,142.8457,143.1761,19622.0
2018-01-30 11:10:00,160.42,160.45,160.16,160.33,15980.0,143.2207,143.2475,142.9886,143.1404,15980.0
2018-01-30 11:20:00,160.33,160.38,160.1,160.22,28946.0,143.1404,143.185,142.935,143.0422,28946.0
2018-01-30 11:30:00,160.23,160.31,160.12,160.2,26521.0,143.0511,143.1225,142.9529,143.0243,26521.0
2018-01-30 11:40:00,160.24,160.44,160.01,160.28,61680.0,143.06,143.2386,142.8547,143.0957,61680.0
2018-01-30 11:50:00,160.3,160.32,160.05,160.13,28617.0,143.1136,143.1314,142.8904,142.9618,28617.0
2018-01-30 12:00:00,160.08,160.25,160.01,160.25,15543.0,142.9172,143.0689,142.8547,143.0689,15543.0
2018-01-30 12:10:00,160.26,160.37,160.14,160.26,17574.0,143.0779,143.1761,142.9707,143.0779,17574.0
2018-01-30 12:20:00,160.27,160.34,160.2,160.25,18074.0,143.0868,143.1493,143.0243,143.0689,18074.0
2018-01-30 12:30:00,160.2,160.42,160.2,160.4,12389.0,143.0243,143.2207,143.0243,143.2029,12389.0
2018-01-30 12:40:00,160.41,160.51,160.22,160.27,19816.0,143.2118,143.3011,143.0422,143.0868,19816.0
2018-01-30 12:50:00,160.29,160.49,160.25,160.49,16351.0,143.1046,143.2832,143.0689,143.2832,16351.0
2018-01-30 13:00:00,160.46,160.49,160.11,160.16,23116.0,143.2564,143.2832,142.9439,142.9886,23116.0
2018-01-30 13:10:00,160.22,160.36,160.18,160.22,10504.0,143.0422,143.1671,143.0064,143.0422,10504.0
2018-01-30 13:20:00,160.21,160.29,160.11,160.17,8077.0,143.0332,143.1046,142.9439,142.9975,8077.0
2018-01-30 13:30:00,160.17,160.4,160.14,160.31,17042.0,142.9975,143.2029,142.9707,143.1225,17042.0
2018-01-30 13:40:00,160.33,160.5,160.3,160.5,16397.0,143.1404,143.2921,143.1136,143.2921,16397.0
2018-01-30 13:50:00,160.48,160.64,160.47,160.56,10937.0,143.2743,143.4171,143.2653,143.3457,10937.0
2018-01-30 14:00:00,160.57,160.63,160.39,160.41,13803.0,143.3546,143.4082,143.1939,143.2118,13803.0
2018-01-30 14:10:00,160.41,160.63,160.36,160.46,18277.0,143.2118,143.4082,143.1671,143.2564,18277.0
2018-01-30 14:20:00,160.44,160.5,160.25,160.3,20666.0,143.2386,143.2921,143.0689,143.1136,20666.0
2018-01-30 14:30:00,160.3,160.32,159.92,160.0,34015.0,143.1136,143.1314,142.7743,142.8457,34015.0
2018-01-30 14:40:00,159.98,160.01,159.89,159.98,22741.0,142.8279,142.8547,142.7475,142.8279,22741.0
2018-01-30 14:50:00,159.97,160.01,159.84,159.87,21069.0,142.819,142.8547,142.7029,142.7297,21069.0
2018-01-30 15:00:00,159.85,159.96,159.76,159.92,24306.0,142.7118,142.81,142.6315,142.7743,24306.0
2018-01-30 15:10:00,159.9,160.05,159.84,159.84,37845.0,142.7565,142.8904,142.7029,142.7029,37845.0
2018-01-30 15:20:00,159.86,159.97,159.73,159.95,35962.0,142.7207,142.819,142.6047,142.8011,35962.0
2018-01-30 15:30:00,159.95,160.11,159.94,160.07,51922.0,142.8011,142.9439,142.7922,142.9082,51922.0
2018-01-30 15:40:00,160.07,160.24,159.93,160.17,50526.0,142.9082,143.06,142.7832,142.9975,50526.0
2018-01-30 15:50:00,160.18,160.18,159.69,159.74,103371.0,143.0064,143.0064,142.569,142.6136,103371.0
2018-01-31 09:30:00,160.09,160.63,159.74,160.47,61480.0,142.9261,143.4082,142.6136,143.2653,61480.0
2018-01-31 09:40:00,160.47,160.47,160.07,160.28,25268.0,143.2653,143.2653,142.9082,143.0957,25268.0
2018-01-31 09:50:00,160.31,160.71,160.31,160.51,10041.0,143.1225,143.4796,143.1225,143.3011,10041.0
2018-01-31 10:00:00,160.59,160.67,160.26,160.55,34817.0,143.3725,143.4439,143.0779,143.3368,34817.0
2018-01-31 10:10:00,160.56,160.59,160.22,160.22,25980.0,143.3457,143.3725,143.0422,143.0422,25980.0
2018-01-31 10:20:00,160.23,160.46,160.07,160.12,16055.0,143.0511,143.2564,142.9082,142.9529,16055.0
2018-01-31 10:30:00,160.17,160.49,160.14,160.43,14586.0,142.9975,143.2832,142.9707,143.2296,14586.0
2018-01-31 10:40:00,160.36,160.37,160.12,160.28,18541.0,143.1671,143.1761,142.9529,143.0957,18541.0
2018-01-31 10:50:00,160.28,160.39,160.04,160.15,50169.0,143.0957,143.1939,142.8814,142.9797,50169.0
2018-01-31 11:00:00,160.18,160.3,160.04,160.3,40605.0,143.0064,143.1136,142.8814,143.1136,40605.0
2018-01-31 11:10:00,160.31,160.55,160.24,160.41,20683.0,143.1225,143.3368,143.06,143.2118,20683.0
2018-01-31 11:20:00,160.43,160.54,160.37,160.45,17026.0,143.2296,143.3278,143.1761,143.2475,17026.0
2018-01-31 11:30:00,160.37,160.62,160.35,160.55,13312.0,143.1761,143.3993,143.1582,143.3368,13312.0
2018-01-31 11:40:00,160.53,160.72,160.53,160.71,10519.0,143.3189,143.4885,143.3189,143.4796,10519.0
2018-01-31 11:50:00,160.72,160.72,160.5,160.55,14379.0,143.4885,143.4885,143.2921,143.3368,14379.0
2018-01-31 12:00:00,160.52,160.64,160.4,160.47,15616.0,143.31,143.4171,143.2029,143.2653,15616.0
2018-01-31 12:10:00,160.46,160.47,160.35,160.43,14402.0,143.2564,143.2653,143.1582,143.2296,14402.0
2018-01-31 12:20:00,160.46,160.58,160.39,160.39,14722.0,143.2564,143.3636,143.1939,143.1939,14722.0
2018-01-31 12:30:00,160.41,160.56,160.37,160.42,14511.0,143.2118,143.3457,143.1761,143.2207,14511.0
2018-01-31 12:40:00,160.41,160.47,160.35,160.35,14481.0,143.2118,143.2653,143.1582,143.1582,14481.0
2018-01-31 12:50:00,160.37,160.44,160.28,160.41,17666.0,143.1761,143.2386,143.0957,143.2118,17666.0
2018-01-31 13:00:00,160.48,160.5,160.37,160.41,13015.0,143.2743,143.2921,143.1761,143.2118,13015.0
2018-01-31 13:10:00,160.43,160.49,160.36,160.42,12791.0,143.2296,143.2832,143.1671,143.2207,12791.0
2018-01-31 13:20:00,160.45,160.51,160.36,160.38,13366.0,143.2475,143.3011,143.1671,143.185,13366.0
2018-01-31 13:30:00,160.37,160.51,160.37,160.45,10915.0,143.1761,143.3011,143.1761,143.2475,10915.0
2018-01-31 13:40:00,160.43,160.51,160.38,160.41,10728.0,143.2296,143.3011,143.185,143.2118,10728.0
2018-01-31 13:50:00,160.42,160.51,160.36,160.44,15968.0,143.2207,143.3011,143.1671,143.2386,15968.0
2018-01-31 14:00:00,160.46,160.77,160.37,160.4,34441.0,143.2564,143.5332,143.1761,143.2029,34441.0
2018-01-31 14:10:00,160.44,160.44,160.1,160.36,26050.0,143.2386,143.2386,142.935,143.1671,26050.0
2018-01-31 14:20:00,160.33,160.34,160.01,160.1,21108.0,143.1404,143.1493,142.8547,142.935,21108.0
2018-01-31 14:30:00,160.06,160.27,159.99,160.05,35379.0,142.8993,143.0868,142.8368,142.8904,35379.0
2018-01-31 14:40:00,160.1,160.26,159.83,159.85,25264.0,142.935,143.0779,142.694,142.7118,25264.0
2018-01-31 14:50:00,159.85,160.13,159.73,160.13,27143.0,142.7118,142.9618,142.6047,142.9618,27143.0
2018-01-31 15:00:00,160.11,160.2,159.85,160.08,23561.0,142.9439,143.0243,142.7118,142.9172,23561.0
2018-01-31 15:10:00,160.09,160.11,159.93,160.06,26812.0,142.9261,142.9439,142.7832,142.8993,26812.0
2018-01-31 15:20:00,160.05,160.26,159.97,160.23,23304.0,142.8904,143.0779,142.819,143.0511,23304.0
2018-01-31 15:30:00,160.23,160.63,160.23,160.53,37867.0,143.0511,143.4082,143.0511,143.3189,37867.0
2018-01-31 15:40:00,160.55,160.95,160.55,160.78,59898.0,143.3368,143.6939,143.3368,143.5421,59898.0
2018-01-31 15:50:00,160.78,160.89,160.66,160.7,97348.0,143.5421,143.6403,143.435,143.4707,97348.0
2018-02-01 09:30:00,160.16,160.68,159.54,159.9,72891.0,142.9886,143.4528,142.4351,142.7565,72891.0
2018-02-01 09:40:00,159.94,160.06,159.54,159.77,23756.0,142.7922,142.8993,142.4351,142.6404,23756.0
2018-02-01 09:50:00,159.77,160.05,159.71,159.71,16402.0,142.6404,142.8904,142.5868,142.5868,16402.0
2018-02-01 10:00:00,159.8,159.97,159.67,159.86,23241.0,142.6672,142.819,142.5511,142.7207,23241.0
2018-02-01 10:10:00,159.85,159.97,159.77,159.8,31503.0,142.7118,142.819,142.6404,142.6672,31503.0
2018-02-01 10:20:00,159.82,160.16,159.8,160.03,39975.0,142.685,142.9886,142.6672,142.8725,39975.0
2018-02-01 10:30:00,160.03,160.36,160.0,160.34,21796.0,142.8725,143.1671,142.8457,143.1493,21796.0
2018-02-01 10:40:00,160.34,160.38,159.97,160.03,30069.0,143.1493,143.185,142.819,142.8725,30069.0
2018-02-01 10:50:00,160.0,160.34,159.93,160.27,22945.0,142.8457,143.1493,142.7832,143.0868,22945.0
2018-02-01 11:00:00,160.36,160.47,160.24,160.34,25588.0,143.1671,143.2653,143.06,143.1493,25588.0
2018-02-01 11:10:00,160.33,160.52,160.25,160.52,18883.0,143.1404,143.31,143.0689,143.31,18883.0
2018-02-01 11:20:00,160.51,160.51,160.19,160.21,18192.0,143.3011,143.3011,143.0154,143.0332,18192.0
2018-02-01 11:30:00,160.23,160.8,160.22,160.76,27538.0,143.0511,143.56,143.0422,143.5243,27538.0
2018-02-01 11:40:00,160.77,161.13,160.77,160.96,24195.0,143.5332,143.8546,143.5332,143.7028,24195.0
2018-02-01 11:50:00,160.96,161.07,160.81,161.01,11006.0,143.7028,143.801,143.5689,143.7475,11006.0
2018-02-01 12:00:00,161.02,161.02,160.77,160.9,12663.0,143.7564,143.7564,143.5332,143.6492,12663.0
2018-02-01 12:10:00,160.91,160.97,160.8,160.97,9624.0,143.6582,143.7117,143.56,143.7117,9624.0
2018-02-01 12:20:00,160.99,161.07,160.91,160.93,15712.0,143.7296,143.801,143.6582,143.676,15712.0
2018-02-01 12:30:00,160.94,161.1,160.94,161.03,16236.0,143.685,143.8278,143.685,143.7653,16236.0
2018-02-01 12:40:00,161.03,161.03,160.83,160.91,12088.0,143.7653,143.7653,143.5867,143.6582,12088.0
2018-02-01 12:50:00,160.89,160.91,160.72,160.86,14418.0,143.6403,143.6582,143.4885,143.6135,14418.0
2018-02-01 13:00:00,160.84,161.01,160.81,160.88,11877.0,143.5957,143.7475,143.5689,143.6314,11877.0
2018-02-01 13:10:00,160.85,160.9,160.7,160.76,18765.0,143.6046,143.6492,143.4707,143.5243,18765.0
2018-02-01 13:20:00,160.78,160.92,160.64,160.86,17874.0,143.5421,143.6671,143.4171,143.6135,17874.0
2018-02-01 13:30:00,160.84,160.85,160.67,160.67,19717.0,143.5957,143.6046,143.4439,143.4439,19717.0
2018-02-01 13:40:00,160.64,160.65,160.46,160.55,12033.0,143.4171,143.426,143.2564,143.3368,12033.0
2018-02-01 13:50:00,160.57,160.63,160.32,160.37,18113.0,143.3546,143.4082,143.1314,143.1761,18113.0
2018-02-01 14:00:00,160.35,160.51,160.31,160.4,14533.0,143.1582,143.3011,143.1225,143.2029,14533.0
2018-02-01 14:10:00,160.38,160.38,160.03,160.03,23005.0,143.185,143.185,142.8725,142.8725,23005.0
2018-02-01 14:20:00,160.07,160.27,159.81,160.27,34422.0,142.9082,143.0868,142.6761,143.0868,34422.0
2018-02-01 14:30:00,160.28,160.37,160.16,160.34,18782.0,143.0957,143.1761,142.9886,143.1493,18782.0
2018-02-01 14:40:00,160.32,160.43,160.25,160.4,14572.0,143.1314,143.2296,143.0689,143.2029,14572.0
2018-02-01 14:50:00,160.41,160.63,160.36,160.59,20722.0,143.2118,143.4082,143.1671,143.3725,20722.0
2018-02-01 15:00:00,160.56,160.64,160.38,160.44,16738.0,143.3457,143.4171,143.185,143.2386,16738.0
2018-02-01 15:10:00,160.45,160.53,160.19,160.2,24686.0,143.2475,143.3189,143.0154,143.0243,24686.0
2018-02-01 15:20:00,160.21,160.33,160.08,160.08,26672.0,143.0332,143.1404,142.9172,142.9172,26672.0
2018-02-01 15:30:00,160.05,160.05,159.8,159.97,29414.0,142.8904,142.8904,142.6672,142.819,29414.0
2018-02-01 15:40:00,159.96,160.24,159.78,160.24,40004.0,142.81,143.06,142.6493,143.06,40004.0
2018-02-01 15:50:00,160.24,160.56,160.17,160.51,119495.0,143.06,143.3457,142.9975,143.3011,119495.0
2018-02-02 09:30:00,159.98,160.27,159.62,160.02,47715.0,142.8279,143.0868,142.5065,142.8636,47715.0
2018-02-02 09:40:00,159.91,160.05,159.63,159.94,32042.0,142.7654,142.8904,142.5154,142.7922,32042.0
2018-02-02 09:50:00,159.89,160.1,159.62,160.1,22025.0,142.7475,142.935,142.5065,142.935,22025.0
2018-02-02 10:00:00,160.16,160.16,159.5,159.72,39239.0,142.9886,142.9886,142.3993,142.5958,39239.0
2018-02-02 10:10:00,159.67,159.81,159.59,159.59,32037.0,142.5511,142.6761,142.4797,142.4797,32037.0
2018-02-02 10:20:00,159.59,159.76,159.52,159.74,20719.0,142.4797,142.6315,142.4172,142.6136,20719.0
2018-02-02 10:30:00,159.77,159.83,159.66,159.82,18866.0,142.6404,142.694,142.5422,142.685,18866.0
2018-02-02 10:40:00,159.77,159.85,159.58,159.78,54360.0,142.6404,142.7118,142.4708,142.6493,54360.0
2018-02-02 10:50:00,159.76,159.85,159.52,159.75,16591.0,142.6315,142.7118,142.4172,142.6225,16591.0
2018-02-02 11:00:00,159.75,159.88,159.6,159.72,19966.0,142.6225,142.7386,142.4886,142.5958,19966.0
2018-02-02 11:10:00,159.72,159.75,159.27,159.27,13767.0,142.5958,142.6225,142.194,142.194,13767.0
2018-02-02 11:20:00,159.32,159.54,159.23,159.36,16928.0,142.2386,142.4351,142.1583,142.2744,16928.0
2018-02-02 11:30:00,159.37,159.44,159.03,159.09,28331.0,142.2833,142.3458,141.9797,142.0333,28331.0
2018-02-02 11:40:00,159.06,159.14,158.93,159.14,26245.0,142.0065,142.0779,141.8905,142.0779,26245.0
2018-02-02 11:50:00,159.13,159.26,158.83,158.88,17370.0,142.069,142.1851,141.8012,141.8458,17370.0
2018-02-02 12:00:00,158.87,158.89,158.64,158.68,37132.0,141.8369,141.8547,141.6315,141.6673,37132.0
2018-02-02 12:10:00,158.68,158.83,158.64,158.8,34425.0,141.6673,141.8012,141.6315,141.7744,34425.0
2018-02-02 12:20:00,158.79,158.99,158.71,158.88,46715.0,141.7655,141.944,141.694,141.8458,46715.0
2018-02-02 12:30:00,158.9,159.07,158.88,158.92,16469.0,141.8637,142.0154,141.8458,141.8815,16469.0
2018-02-02 12:40:00,158.93,159.03,158.78,158.86,11479.0,141.8905,141.9797,141.7565,141.828,11479.0
2018-02-02 12:50:00,158.88,158.88,158.72,158.72,10198.0,141.8458,141.8458,141.703,141.703,10198.0
2018-02-02 13:00:00,158.72,158.86,158.64,158.71,20627.0,141.703,141.828,141.6315,141.694,20627.0
2018-02-02 13:10:00,158.69,158.99,158.63,158.87,19522.0,141.6762,141.944,141.6226,141.8369,19522.0
2018-02-02 13:20:00,158.87,158.91,158.7,158.86,16319.0,141.8369,141.8726,141.6851,141.828,16319.0
2018-02-02 13:30:00,158.88,159.01,158.84,158.84,18629.0,141.8458,141.9619,141.8101,141.8101,18629.0
2018-02-02 13:40:00,158.86,158.88,158.53,158.53,22239.0,141.828,141.8458,141.5333,141.5333,22239.0
2018-02-02 13:50:00,158.56,158.63,158.45,158.49,11768.0,141.5601,141.6226,141.4619,141.4976,11768.0
2018-02-02 14:00:00,158.54,158.54,158.25,158.25,13441.0,141.5423,141.5423,141.2834,141.2834,13441.0
2018-02-02 14:10:00,158.24,158.24,157.82,157.91,28137.0,141.2744,141.2744,140.8995,140.9798,28137.0
2018-02-02 14:20:00,157.96,158.01,157.68,157.75,37434.0,141.0245,141.0691,140.7745,140.837,37434.0
2018-02-02 14:30:00,157.75,158.01,157.75,157.83,12247.0,140.837,141.0691,140.837,140.9084,12247.0
2018-02-02 14:40:00,157.86,157.93,157.67,157.78,28935.0,140.9352,140.9977,140.7655,140.8638,28935.0
2018-02-02 14:50:00,157.73,157.73,157.28,157.42,22220.0,140.8191,140.8191,140.4174,140.5423,22220.0
2018-02-02 15:00:00,157.37,157.5,157.06,157.18,58163.0,140.4977,140.6138,140.2209,140.3281,58163.0
2018-02-02 15:10:00,157.17,157.56,157.14,157.41,187569.0,140.3192,140.6673,140.2924,140.5334,187569.0
2018-02-02 15:20:00,157.44,157.53,157.27,157.27,41964.0,140.5602,140.6406,140.4084,140.4084,41964.0
2018-02-02 15:30:00,157.23,157.39,157.07,157.38,47871.0,140.3727,140.5156,140.2299,140.5066,47871.0
2018-02-02 15:40:00,157.36,157.39,157.01,157.03,69539.0,140.4888,140.5156,140.1763,140.1942,69539.0
2018-02-02 15:50:00,157.05,157.15,156.63,156.85,153869.0,140.212,140.3013,139.837,140.0335,153869.0
2018-02-05 09:30:00,156.12,157.5,155.16,156.89,188742.0,139.3817,140.6138,138.5247,140.0692,188742.0
2018-02-05 09:40:00,156.73,157.33,156.69,157.23,92451.0,139.9263,140.462,139.8906,140.3727,92451.0
2018-02-05 09:50:00,157.27,157.66,157.18,157.54,63560.0,140.4084,140.7566,140.3281,140.6495,63560.0
2018-02-05 10:00:00,157.5,158.24,157.14,158.18,72732.0,140.6138,141.2744,140.2924,141.2209,72732.0
2018-02-05 10:10:00,158.14,158.78,157.94,158.76,67386.0,141.1852,141.7565,141.0066,141.7387,67386.0
2018-02-05 10:20:00,158.77,159.04,158.54,159.03,59094.0,141.7476,141.9887,141.5423,141.9797,59094.0
2018-02-05 10:30:00,159.05,159.07,158.56,158.62,61814.0,141.9976,142.0154,141.5601,141.6137,61814.0
2018-02-05 10:40:00,158.64,158.84,158.53,158.76,41671.0,141.6315,141.8101,141.5333,141.7387,41671.0
2018-02-05 10:50:00,158.77,158.99,158.6,158.72,46100.0,141.7476,141.944,141.5958,141.703,46100.0
2018-02-05 11:00:00,158.78,159.04,158.78,158.93,36715.0,141.7565,141.9887,141.7565,141.8905,36715.0
2018-02-05 11:10:00,159.0,159.06,158.82,158.99,32933.0,141.953,142.0065,141.7923,141.944,32933.0
2018-02-05 11:20:00,159.04,159.27,158.89,159.11,60405.0,141.9887,142.194,141.8547,142.0512,60405.0
2018-02-05 11:30:00,159.1,159.12,158.82,158.94,45917.0,142.0422,142.0601,141.7923,141.8994,45917.0
2018-02-05 11:40:00,158.9,158.95,158.61,158.65,23715.0,141.8637,141.9083,141.6048,141.6405,23715.0
2018-02-05 11:50:00,158.64,158.78,158.54,158.73,24338.0,141.6315,141.7565,141.5423,141.7119,24338.0
2018-02-05 12:00:00,158.73,158.79,158.42,158.45,34642.0,141.7119,141.7655,141.4351,141.4619,34642.0
2018-02-05 12:10:00,158.41,158.68,158.3,158.35,40324.0,141.4262,141.6673,141.328,141.3726,40324.0
2018-02-05 12:20:00,158.32,158.43,158.07,158.43,21794.0,141.3459,141.4441,141.1227,141.4441,21794.0
2018-02-05 12:30:00,158.39,158.63,158.33,158.36,36365.0,141.4084,141.6226,141.3548,141.3816,36365.0
2018-02-05 12:40:00,158.39,158.61,158.33,158.49,26562.0,141.4084,141.6048,141.3548,141.4976,26562.0
2018-02-05 12:50:00,158.48,158.68,158.43,158.43,22817.0,141.4887,141.6673,141.4441,141.4441,22817.0
2018-02-05 13:00:00,158.41,158.43,157.71,157.79,33290.0,141.4262,141.4441,140.8013,140.8727,33290.0
2018-02-05 13:10:00,157.72,157.88,157.47,157.54,46768.0,140.8102,140.953,140.587,140.6495,46768.0
2018-02-05 13:20:00,157.46,157.71,157.23,157.33,43659.0,140.5781,140.8013,140.3727,140.462,43659.0
2018-02-05 13:30:00,157.37,157.44,156.75,156.84,50990.0,140.4977,140.5602,139.9442,140.0245,50990.0
2018-02-05 13:40:00,156.87,157.2,156.87,157.19,26653.0,140.0513,140.3459,140.0513,140.337,26653.0
2018-02-05 13:50:00,157.15,157.81,157.14,157.8,17813.0,140.3013,140.8905,140.2924,140.8816,17813.0
2018-02-05 14:00:00,157.75,157.75,157.12,157.22,16921.0,140.837,140.837,140.2745,140.3638,16921.0
2018-02-05 14:10:00,157.22,157.26,156.85,156.99,21129.0,140.3638,140.3995,140.0335,140.1585,21129.0
2018-02-05 14:20:00,156.97,156.98,156.56,156.58,26292.0,140.1406,140.1495,139.7746,139.7924,26292.0
2018-02-05 14:30:00,156.58,156.65,156.13,156.19,26572.0,139.7924,139.8549,139.3907,139.4442,26572.0
2018-02-05 14:40:00,156.36,156.55,155.84,155.85,35769.0,139.596,139.7656,139.1317,139.1407,35769.0
2018-02-05 14:50:00,155.81,155.95,155.2,155.2,39864.0,139.105,139.23,138.5604,138.5604,39864.0
2018-02-05 15:00:00,155.12,155.26,150.73,151.53,148523.0,138.4889,138.6139,134.5696,135.2838,148523.0
2018-02-05 15:10:00,151.45,154.99,151.13,154.04,114563.0,135.2124,138.3729,134.9267,137.5247,114563.0
2018-02-05 15:20:00,153.93,155.1,153.56,154.86,66829.0,137.4265,138.4711,137.0962,138.2568,66829.0
2018-02-05 15:30:00,154.86,155.0,153.72,153.76,102959.0,138.2568,138.3818,137.239,137.2748,102959.0
2018-02-05 15:40:00,153.81,153.99,152.95,153.02,168785.0,137.3194,137.4801,136.5516,136.6141,168785.0
2018-02-05 15:50:00,152.93,153.32,151.75,151.81,292638.0,136.5337,136.8819,135.4803,135.5338,292638.0
2018-02-06 09:30:00,150.29,151.83,149.8,151.4,362182.0,134.1768,135.5517,133.7393,135.1678,362182.0
2018-02-06 09:40:00,151.44,152.34,151.04,151.6,116840.0,135.2035,136.007,134.8464,135.3463,116840.0
2018-02-06 09:50:00,151.44,153.24,151.44,151.63,112171.0,135.2035,136.8105,135.2035,135.3731,112171.0
2018-02-06 10:00:00,151.94,153.31,151.64,152.07,119633.0,135.6499,136.873,135.382,135.7659,119633.0
2018-02-06 10:10:00,152.03,152.58,150.78,151.4,101772.0,135.7302,136.2213,134.6143,135.1678,101772.0
2018-02-06 10:20:00,151.44,151.96,150.37,151.02,75292.0,135.2035,135.6677,134.2482,134.8285,75292.0
2018-02-06 10:30:00,150.95,151.13,149.43,150.29,121866.0,134.766,134.9267,133.409,134.1768,121866.0
2018-02-06 10:40:00,150.35,151.91,149.7,151.67,59863.0,134.2304,135.6231,133.65,135.4088,59863.0
2018-02-06 10:50:00,151.71,152.52,151.24,151.88,74978.0,135.4445,136.1677,135.0249,135.5963,74978.0
2018-02-06 11:00:00,151.8,152.38,151.52,151.83,69861.0,135.5249,136.0427,135.2749,135.5517,69861.0
2018-02-06 11:10:00,151.83,152.22,151.05,151.69,55910.0,135.5517,135.8999,134.8553,135.4267,55910.0
2018-02-06 11:20:00,151.77,152.27,151.15,151.49,65615.0,135.4981,135.9445,134.9446,135.2481,65615.0
2018-02-06 11:30:00,151.47,151.55,150.65,151.16,64490.0,135.2303,135.3017,134.4982,134.9535,64490.0
2018-02-06 11:40:00,151.08,151.79,151.04,151.69,37388.0,134.8821,135.516,134.8464,135.4267,37388.0
2018-02-06 11:50:00,151.76,152.18,151.56,151.57,48842.0,135.4892,135.8642,135.3106,135.3196,48842.0
2018-02-06 12:00:00,151.53,152.43,151.53,152.33,62359.0,135.2838,136.0873,135.2838,135.9981,62359.0
2018-02-06 12:10:00,152.22,152.51,151.76,152.07,42152.0,135.8999,136.1588,135.4892,135.7659,42152.0
2018-02-06 12:20:00,152.15,153.02,151.99,153.02,31820.0,135.8374,136.6141,135.6945,136.6141,31820.0
2018-02-06 12:30:00,152.93,153.41,152.58,153.24,74805.0,136.5337,136.9623,136.2213,136.8105,74805.0
2018-02-06 12:40:00,153.24,153.39,152.71,152.92,52428.0,136.8105,136.9444,136.3373,136.5248,52428.0
2018-02-06 12:50:00,152.82,152.91,152.3,152.75,33354.0,136.4355,136.5159,135.9713,136.373,33354.0
2018-02-06 13:00:00,152.62,152.69,151.41,151.52,38156.0,136.257,136.3195,135.1767,135.2749,38156.0
2018-02-06 13:10:00,151.4,152.44,151.36,152.22,34332.0,135.1678,136.0963,135.1321,135.8999,34332.0
2018-02-06 13:20:00,152.33,152.4,151.9,152.31,29751.0,135.9981,136.0606,135.6142,135.9802,29751.0
2018-02-06 13:30:00,152.25,152.49,151.8,152.18,60311.0,135.9266,136.1409,135.5249,135.8642,60311.0
2018-02-06 13:40:00,152.2,152.38,151.58,151.93,59093.0,135.882,136.0427,135.3285,135.641,59093.0
2018-02-06 13:50:00,151.94,151.95,151.32,151.49,43343.0,135.6499,135.6588,135.0964,135.2481,43343.0
2018-02-06 14:00:00,151.49,151.65,150.89,150.9,43459.0,135.2481,135.391,134.7125,134.7214,43459.0
2018-02-06 14:10:00,150.99,151.52,150.72,150.91,52966.0,134.8017,135.2749,134.5607,134.7303,52966.0
2018-02-06 14:20:00,150.83,151.41,150.66,151.14,37896.0,134.6589,135.1767,134.5071,134.9357,37896.0
2018-02-06 14:30:00,151.04,151.95,150.89,151.62,33668.0,134.8464,135.6588,134.7125,135.3642,33668.0
2018-02-06 14:40:00,151.72,152.66,151.58,152.53,34814.0,135.4535,136.2927,135.3285,136.1766,34814.0
2018-02-06 14:50:00,152.59,153.5,152.35,153.41,35341.0,136.2302,137.0426,136.0159,136.9623,35341.0
2018-02-06 15:00:00,153.39,154.65,153.29,154.6,66560.0,136.9444,138.0693,136.8551,138.0247,66560.0
2018-02-06 15:10:00,154.6,154.6,153.52,153.69,49237.0,138.0247,138.0247,137.0605,137.2123,49237.0
2018-02-06 15:20:00,153.66,154.29,153.52,154.21,44074.0,137.1855,137.7479,137.0605,137.6765,44074.0
2018-02-06 15:30:00,154.21,154.96,153.84,154.95,86260.0,137.6765,138.3461,137.3462,138.3372,86260.0
2018-02-06 15:40:00,154.95,155.18,154.12,154.13,100998.0,138.3372,138.5425,137.5962,137.6051,100998.0
2018-02-06 15:50:00,154.08,154.77,153.8,154.73,171746.0,137.5604,138.1765,137.3105,138.1408,171746.0
2018-02-07 09:30:00,154.22,155.6,153.07,154.71,111530.0,137.6854,138.9175,136.6587,138.1229,111530.0
2018-02-07 09:40:00,154.48,155.77,154.36,154.59,45348.0,137.9176,139.0693,137.8104,138.0158,45348.0
2018-02-07 09:50:00,154.57,155.25,154.57,154.96,25279.0,137.9979,138.605,137.9979,138.3461,25279.0
2018-02-07 10:00:00,154.96,155.99,154.91,155.97,39125.0,138.3461,139.2657,138.3015,139.2478,39125.0
2018-02-07 10:10:00,155.97,156.31,155.71,156.12,36511.0,139.2478,139.5514,139.0157,139.3817,36511.0
2018-02-07 10:20:00,156.17,156.25,155.74,156.18,29562.0,139.4264,139.4978,139.0425,139.4353,29562.0
2018-02-07 10:30:00,156.18,156.63,156.08,156.63,41266.0,139.4353,139.837,139.346,139.837,41266.0
2018-02-07 10:40:00,156.58,157.19,156.54,157.19,38410.0,139.7924,140.337,139.7567,140.337,38410.0
2018-02-07 10:50:00,157.19,157.71,157.18,157.71,40579.0,140.337,140.8013,140.3281,140.8013,40579.0
2018-02-07 11:00:00,157.71,158.43,157.6,158.43,42930.0,140.8013,141.4441,140.7031,141.4441,42930.0
2018-02-07 11:10:00,158.39,158.49,158.16,158.34,39061.0,141.4084,141.4976,141.203,141.3637,39061.0
2018-02-07 11:20:00,158.33,158.36,157.86,158.15,77369.0,141.3548,141.3816,140.9352,141.1941,77369.0
2018-02-07 11:30:00,158.16,158.17,157.45,157.55,108900.0,141.203,141.2119,140.5691,140.6584,108900.0
2018-02-07 11:40:00,157.6,158.27,157.5,158.24,35319.0,140.7031,141.3012,140.6138,141.2744,35319.0
2018-02-07 11:50:00,158.17,158.84,158.07,158.84,43101.0,141.2119,141.8101,141.1227,141.8101,43101.0
2018-02-07 12:00:00,158.84,158.84,158.51,158.75,32407.0,141.8101,141.8101,141.5155,141.7298,32407.0
2018-02-07 12:10:00,158.74,158.93,158.38,158.44,32505.0,141.7208,141.8905,141.3994,141.453,32505.0
2018-02-07 12:20:00,158.49,158.51,158.12,158.42,50113.0,141.4976,141.5155,141.1673,141.4351,50113.0
2018-02-07 12:30:00,158.44,158.47,157.64,157.64,39261.0,141.453,141.4798,140.7388,140.7388,39261.0
2018-02-07 12:40:00,157.64,157.74,157.06,157.16,45205.0,140.7388,140.828,140.2209,140.3102,45205.0
2018-02-07 12:50:00,157.21,157.44,156.99,157.0,40515.0,140.3549,140.5602,140.1585,140.1674,40515.0
2018-02-07 13:00:00,157.05,157.34,156.61,156.73,53173.0,140.212,140.4709,139.8192,139.9263,53173.0
2018-02-07 13:10:00,156.81,156.84,156.03,156.51,72805.0,139.9978,140.0245,139.3014,139.7299,72805.0
2018-02-07 13:20:00,156.45,156.54,155.64,155.97,68594.0,139.6763,139.7567,138.9532,139.2478,68594.0
2018-02-07 13:30:00,156.0,156.32,155.69,156.13,62293.0,139.2746,139.5603,138.9978,139.3907,62293.0
2018-02-07 13:40:00,156.17,156.27,155.9,155.92,53552.0,139.4264,139.5156,139.1853,139.2032,53552.0
2018-02-07 13:50:00,155.88,156.09,155.68,155.98,37197.0,139.1675,139.3549,138.9889,139.2567,37197.0
2018-02-07 14:00:00,155.93,155.99,155.45,155.66,49019.0,139.2121,139.2657,138.7836,138.971,49019.0
2018-02-07 14:10:00,155.66,156.05,155.66,155.95,21443.0,138.971,139.3192,138.971,139.23,21443.0
2018-02-07 14:20:00,155.97,156.08,155.72,156.04,35614.0,139.2478,139.346,139.0246,139.3103,35614.0
2018-02-07 14:30:00,156.02,156.13,155.7,155.75,47989.0,139.2924,139.3907,139.0068,139.0514,47989.0
2018-02-07 14:40:00,155.72,155.84,155.09,155.16,43400.0,139.0246,139.1317,138.4622,138.5247,43400.0
2018-02-07 14:50:00,155.17,155.65,154.88,155.65,45512.0,138.5336,138.9621,138.2747,138.9621,45512.0
2018-02-07 15:00:00,155.68,156.04,155.58,155.91,47745.0,138.9889,139.3103,138.8996,139.1942,47745.0
2018-02-07 15:10:00,155.89,156.48,155.85,156.37,37433.0,139.1764,139.7031,139.1407,139.6049,37433.0
2018-02-07 15:20:00,156.36,157.03,156.36,156.91,44744.0,139.596,140.1942,139.596,140.087,44744.0
2018-02-07 15:30:00,156.92,156.92,156.45,156.58,121719.0,140.096,140.096,139.6763,139.7924,121719.0
2018-02-07 15:40:00,156.56,156.73,155.92,156.07,92041.0,139.7746,139.9263,139.2032,139.3371,92041.0
2018-02-07 15:50:00,156.04,156.2,155.09,155.15,197634.0,139.3103,139.4532,138.4622,138.5157,197634.0
2018-02-08 09:30:00,155.31,155.46,154.45,155.34,69073.0,138.6586,138.7925,137.8908,138.6854,69073.0
2018-02-08 09:40:00,155.36,155.47,154.6,154.82,30094.0,138.7032,138.8014,138.0247,138.2211,30094.0
2018-02-08 09:50:00,154.75,155.43,154.57,155.08,37992.0,138.1586,138.7657,137.9979,138.4532,37992.0
2018-02-08 10:00:00,155.09,155.32,154.77,155.13,50630.0,138.4622,138.6675,138.1765,138.4979,50630.0
2018-02-08 10:10:00,155.13,155.13,154.47,154.48,40331.0,138.4979,138.4979,137.9086,137.9176,40331.0
2018-02-08 10:20:00,154.55,154.7,154.36,154.55,33536.0,137.9801,138.114,137.8104,137.9801,33536.0
2018-02-08 10:30:00,154.57,154.8,154.34,154.69,62946.0,137.9979,138.2033,137.7926,138.105,62946.0
2018-02-08 10:40:00,154.73,154.81,154.36,154.45,17327.0,138.1408,138.2122,137.8104,137.8908,17327.0
2018-02-08 10:50:00,154.4,154.43,153.7,153.92,48666.0,137.8461,137.8729,137.2212,137.4176,48666.0
2018-02-08 11:00:00,153.99,154.86,153.88,154.55,39129.0,137.4801,138.2568,137.3819,137.9801,39129.0
2018-02-08 11:10:00,154.58,154.71,153.95,154.28,68844.0,138.0068,138.1229,137.4444,137.739,68844.0
2018-02-08 11:20:00,154.32,154.36,153.92,154.35,26296.0,137.7747,137.8104,137.4176,137.8015,26296.0
2018-02-08 11:30:00,154.24,154.99,154.03,154.86,34532.0,137.7033,138.3729,137.5158,138.2568,34532.0
2018-02-08 11:40:00,154.84,154.98,154.56,154.9,28477.0,138.239,138.364,137.989,138.2925,28477.0
2018-02-08 11:50:00,154.99,155.47,154.99,154.99,23556.0,138.3729,138.8014,138.3729,138.3729,23556.0
2018-02-08 12:00:00,154.92,154.96,154.48,154.55,37503.0,138.3104,138.3461,137.9176,137.9801,37503.0
2018-02-08 12:10:00,154.56,154.76,154.47,154.59,22434.0,137.989,138.1675,137.9086,138.0158,22434.0
2018-02-08 12:20:00,154.57,154.57,153.98,154.19,38941.0,137.9979,137.9979,137.4712,137.6587,38941.0
2018-02-08 12:30:00,154.25,154.38,153.88,154.2,31865.0,137.7122,137.8283,137.3819,137.6676,31865.0
2018-02-08 12:40:00,154.21,154.88,153.92,154.04,64659.0,137.6765,138.2747,137.4176,137.5247,64659.0
2018-02-08 12:50:00,153.97,153.97,152.97,153.46,31354.0,137.4622,137.4622,136.5695,137.0069,31354.0
2018-02-08 13:00:00,153.34,153.8,152.85,153.63,28352.0,136.8998,137.3105,136.4623,137.1587,28352.0
2018-02-08 13:10:00,153.58,154.06,153.43,153.94,23723.0,137.1141,137.5426,136.9801,137.4355,23723.0
2018-02-08 13:20:00,153.98,154.25,153.33,153.33,47123.0,137.4712,137.7122,136.8909,136.8909,47123.0
2018-02-08 13:30:00,153.37,153.89,153.22,153.8,25249.0,136.9266,137.3908,136.7926,137.3105,25249.0
2018-02-08 13:40:00,153.9,154.55,153.69,154.17,57684.0,137.3997,137.9801,137.2123,137.6408,57684.0
2018-02-08 13:50:00,154.22,154.61,154.04,154.22,24054.0,137.6854,138.0336,137.5247,137.6854,24054.0
2018-02-08 14:00:00,154.17,154.22,153.74,153.9,31361.0,137.6408,137.6854,137.2569,137.3997,31361.0
2018-02-08 14:10:00,153.95,154.58,153.86,154.35,42194.0,137.4444,138.0068,137.364,137.8015,42194.0
2018-02-08 14:20:00,154.42,154.56,153.61,153.65,47102.0,137.864,137.989,137.1408,137.1765,47102.0
2018-02-08 14:30:00,153.58,153.63,153.03,153.59,35464.0,137.1141,137.1587,136.623,137.123,35464.0
2018-02-08 14:40:00,153.49,153.84,153.33,153.77,42133.0,137.0337,137.3462,136.8909,137.2837,42133.0
2018-02-08 14:50:00,153.71,153.71,153.01,153.55,36978.0,137.2301,137.2301,136.6052,137.0873,36978.0
2018-02-08 15:00:00,153.59,154.05,153.36,153.38,39910.0,137.123,137.5337,136.9176,136.9355,39910.0
2018-02-08 15:10:00,153.42,153.66,153.08,153.24,44215.0,136.9712,137.1855,136.6677,136.8105,44215.0
2018-02-08 15:20:00,153.24,154.0,153.01,153.42,49709.0,136.8105,137.489,136.6052,136.9712,49709.0
2018-02-08 15:30:00,153.44,153.63,152.42,152.53,79956.0,136.9891,137.1587,136.0784,136.1766,79956.0
2018-02-08 15:40:00,152.49,152.92,151.84,152.12,86420.0,136.1409,136.5248,135.5606,135.8106,86420.0
2018-02-08 15:50:00,152.05,152.11,150.37,150.53,258220.0,135.7481,135.8017,134.2482,134.3911,258220.0
2018-02-09 09:30:00,151.69,152.17,151.2,151.93,92335.0,135.4267,135.8552,134.9892,135.641,92335.0
2018-02-09 09:40:00,151.82,152.72,151.11,152.18,48832.0,135.5427,136.3463,134.9089,135.8642,48832.0
2018-02-09 09:50:00,152.24,153.25,151.76,151.97,46691.0,135.9177,136.8194,135.4892,135.6767,46691.0
2018-02-09 10:00:00,151.96,152.34,151.18,151.56,56302.0,135.6677,136.007,134.9714,135.3106,56302.0
2018-02-09 10:10:00,151.5,151.92,151.34,151.79,57797.0,135.2571,135.632,135.1142,135.516,57797.0
2018-02-09 10:20:00,151.8,152.25,151.63,151.94,31590.0,135.5249,135.9266,135.3731,135.6499,31590.0
2018-02-09 10:30:00,151.94,151.94,151.4,151.4,45105.0,135.6499,135.6499,135.1678,135.1678,45105.0
2018-02-09 10:40:00,151.33,151.39,150.12,150.26,36014.0,135.1053,135.1589,134.025,134.15,36014.0
2018-02-09 10:50:00,150.29,151.5,150.18,151.16,57988.0,134.1768,135.2571,134.0786,134.9535,57988.0
2018-02-09 11:00:00,151.15,151.81,151.06,151.57,31994.0,134.9446,135.5338,134.8642,135.3196,31994.0
2018-02-09 11:10:00,151.51,151.67,151.05,151.3,43798.0,135.266,135.4088,134.8553,135.0785,43798.0
2018-02-09 11:20:00,151.32,151.47,150.91,151.09,101706.0,135.0964,135.2303,134.7303,134.891,101706.0
2018-02-09 11:30:00,151.08,151.42,150.98,151.35,64667.0,134.8821,135.1856,134.7928,135.1231,64667.0
2018-02-09 11:40:00,151.29,151.31,151.05,151.12,57973.0,135.0696,135.0874,134.8553,134.9178,57973.0
2018-02-09 11:50:00,151.06,151.35,150.74,150.76,89236.0,134.8642,135.1231,134.5785,134.5964,89236.0
2018-02-09 12:00:00,150.77,150.87,149.8,149.94,136704.0,134.6053,134.6946,133.7393,133.8643,136704.0
2018-02-09 12:10:00,149.85,150.33,149.79,150.18,95716.0,133.784,134.2125,133.7304,134.0786,95716.0
2018-02-09 12:20:00,150.16,150.68,149.77,149.88,135742.0,134.0607,134.525,133.7125,133.8107,135742.0
2018-02-09 12:30:00,149.81,150.1,149.55,149.64,125005.0,133.7482,134.0072,133.5161,133.5965,125005.0
2018-02-09 12:40:00,149.61,149.83,149.24,149.35,101730.0,133.5697,133.7661,133.2394,133.3376,101730.0
2018-02-09 12:50:00,149.29,150.52,149.19,150.43,35613.0,133.284,134.3821,133.1947,134.3018,35613.0
2018-02-09 13:00:00,150.43,150.43,149.62,149.63,63834.0,134.3018,134.3018,133.5786,133.5875,63834.0
2018-02-09 13:10:00,149.61,149.99,149.18,149.99,75898.0,133.5697,133.909,133.1858,133.909,75898.0
2018-02-09 13:20:00,150.05,150.2,149.12,149.38,96930.0,133.9625,134.0964,133.1322,133.3644,96930.0
2018-02-09 13:30:00,149.33,149.56,148.79,148.82,72461.0,133.3197,133.5251,132.8376,132.8644,72461.0
2018-02-09 13:40:00,148.91,149.87,148.84,149.87,29939.0,132.9447,133.8018,132.8822,133.8018,29939.0
2018-02-09 13:50:00,149.79,150.89,149.69,150.02,34278.0,133.7304,134.7125,133.6411,133.9357,34278.0
2018-02-09 14:00:00,149.99,151.62,149.93,151.27,53675.0,133.909,135.3642,133.8554,135.0517,53675.0
2018-02-09 14:10:00,151.41,152.15,151.22,151.96,98438.0,135.1767,135.8374,135.0071,135.6677,98438.0
2018-02-09 14:20:00,151.93,152.79,151.76,151.91,34077.0,135.641,136.4088,135.4892,135.6231,34077.0
2018-02-09 14:30:00,151.84,152.03,151.38,151.77,41001.0,135.5606,135.7302,135.1499,135.4981,41001.0
2018-02-09 14:40:00,151.79,152.06,151.52,151.78,42654.0,135.516,135.757,135.2749,135.507,42654.0
2018-02-09 14:50:00,151.82,152.27,151.51,151.64,40502.0,135.5427,135.9445,135.266,135.382,40502.0
2018-02-09 15:00:00,151.52,151.61,150.72,150.98,81089.0,135.2749,135.3553,134.5607,134.7928,81089.0
2018-02-09 15:10:00,150.92,151.82,150.68,151.79,33509.0,134.7392,135.5427,134.525,135.516,33509.0
2018-02-09 15:20:00,151.81,152.4,151.54,151.99,41302.0,135.5338,136.0606,135.2928,135.6945,41302.0
2018-02-09 15:30:00,152.11,152.77,152.02,152.61,66934.0,135.8017,136.3909,135.7213,136.248,66934.0
2018-02-09 15:40:00,152.68,154.48,152.64,154.32,106065.0,136.3105,137.9176,136.2748,137.7747,106065.0
2018-02-09 15:50:00,154.33,154.99,153.5,153.82,258431.0,137.7836,138.3729,137.0426,137.3283,258431.0
2018-02-12 09:30:00,154.67,156.06,154.51,155.96,79094.0,138.0872,139.3282,137.9443,139.2389,79094.0
2018-02-12 09:40:00,155.96,156.47,155.82,156.17,41884.0,139.2389,139.6942,139.1139,139.4264,41884.0
2018-02-12 09:50:00,156.14,156.14,154.88,154.88,39537.0,139.3996,139.3996,138.2747,138.2747,39537.0
2018-02-12 10:00:00,154.97,155.58,154.77,155.09,46974.0,138.355,138.8996,138.1765,138.4622,46974.0
2018-02-12 10:10:00,155.08,155.15,154.48,154.89,40823.0,138.4532,138.5157,137.9176,138.2836,40823.0
2018-02-12 10:20:00,154.88,154.88,153.9,154.39,43556.0,138.2747,138.2747,137.3997,137.8372,43556.0
2018-02-12 10:30:00,154.29,154.91,154.0,154.67,21659.0,137.7479,138.3015,137.489,138.0872,21659.0
2018-02-12 10:40:00,154.66,154.73,154.14,154.5,21914.0,138.0783,138.1408,137.614,137.9354,21914.0
2018-02-12 10:50:00,154.55,154.68,154.05,154.34,27339.0,137.9801,138.0961,137.5337,137.7926,27339.0
2018-02-12 11:00:00,154.34,154.64,154.04,154.53,27170.0,137.7926,138.0604,137.5247,137.9622,27170.0
2018-02-12 11:10:00,154.53,154.99,154.34,154.79,23274.0,137.9622,138.3729,137.7926,138.1943,23274.0
2018-02-12 11:20:00,154.79,154.96,154.64,154.78,18362.0,138.1943,138.3461,138.0604,138.1854,18362.0
2018-02-12 11:30:00,154.73,155.16,154.32,155.16,23814.0,138.1408,138.5247,137.7747,138.5247,23814.0
2018-02-12 11:40:00,155.18,155.37,155.1,155.25,24272.0,138.5425,138.7121,138.4711,138.605,24272.0
2018-02-12 11:50:00,155.22,155.55,154.92,155.55,21764.0,138.5782,138.8728,138.3104,138.8728,21764.0
2018-02-12 12:00:00,155.51,155.51,155.14,155.46,17053.0,138.8371,138.8371,138.5068,138.7925,17053.0
2018-02-12 12:10:00,155.44,155.88,155.37,155.86,20699.0,138.7746,139.1675,138.7121,139.1496,20699.0
2018-02-12 12:20:00,155.81,155.82,155.47,155.71,39481.0,139.105,139.1139,138.8014,139.0157,39481.0
2018-02-12 12:30:00,155.8,156.0,155.66,155.76,31318.0,139.096,139.2746,138.971,139.0603,31318.0
2018-02-12 12:40:00,155.76,155.77,155.37,155.49,29439.0,139.0603,139.0693,138.7121,138.8193,29439.0
2018-02-12 12:50:00,155.49,155.82,155.47,155.69,33474.0,138.8193,139.1139,138.8014,138.9978,33474.0
2018-02-12 13:00:00,155.72,155.87,155.33,155.52,31178.0,139.0246,139.1585,138.6764,138.8461,31178.0
2018-02-12 13:10:00,155.47,155.78,155.39,155.56,35954.0,138.8014,139.0782,138.73,138.8818,35954.0
2018-02-12 13:20:00,155.56,155.85,155.53,155.79,35171.0,138.8818,139.1407,138.855,139.0871,35171.0
2018-02-12 13:30:00,155.83,155.89,155.48,155.51,31903.0,139.1228,139.1764,138.8103,138.8371,31903.0
2018-02-12 13:40:00,155.48,155.5,155.32,155.41,19679.0,138.8103,138.8282,138.6675,138.7479,19679.0
2018-02-12 13:50:00,155.42,156.06,155.38,155.93,39211.0,138.7568,139.3282,138.7211,139.2121,39211.0
2018-02-12 14:00:00,155.89,155.98,155.5,155.55,23087.0,139.1764,139.2567,138.8282,138.8728,23087.0
2018-02-12 14:10:00,155.56,155.58,155.31,155.32,21190.0,138.8818,138.8996,138.6586,138.6675,21190.0
2018-02-12 14:20:00,155.31,155.61,155.29,155.61,19992.0,138.6586,138.9264,138.6407,138.9264,19992.0
2018-02-12 14:30:00,155.63,155.81,155.59,155.77,86750.0,138.9443,139.105,138.9086,139.0693,86750.0
2018-02-12 14:40:00,155.78,156.05,155.58,155.72,42239.0,139.0782,139.3192,138.8996,139.0246,42239.0
2018-02-12 14:50:00,155.65,155.85,155.41,155.76,42524.0,138.9621,139.1407,138.7479,139.0603,42524.0
2018-02-12 15:00:00,155.8,155.87,155.55,155.81,38018.0,139.096,139.1585,138.8728,139.105,38018.0
2018-02-12 15:10:00,155.82,156.06,155.59,155.78,78389.0,139.1139,139.3282,138.9086,139.0782,78389.0
2018-02-12 15:20:00,155.78,155.99,155.5,155.53,109441.0,139.0782,139.2657,138.8282,138.855,109441.0
2018-02-12 15:30:00,155.57,155.7,154.99,155.18,85193.0,138.8907,139.0068,138.3729,138.5425,85193.0
2018-02-12 15:40:00,155.18,155.36,154.36,154.52,101408.0,138.5425,138.7032,137.8104,137.9533,101408.0
2018-02-12 15:50:00,154.55,155.22,154.51,154.89,118167.0,137.9801,138.5782,137.9443,138.2836,118167.0
2018-02-13 09:30:00,154.2,154.9,153.99,154.45,72305.0,137.6676,138.2925,137.4801,137.8908,72305.0
2018-02-13 09:40:00,154.58,154.77,154.02,154.35,41490.0,138.0068,138.1765,137.5069,137.8015,41490.0
2018-02-13 09:50:00,154.34,154.88,154.22,154.75,105984.0,137.7926,138.2747,137.6854,138.1586,105984.0
2018-02-13 10:00:00,154.82,155.34,154.7,154.85,31743.0,138.2211,138.6854,138.114,138.2479,31743.0
2018-02-13 10:10:00,154.82,155.21,154.76,155.15,16246.0,138.2211,138.5693,138.1675,138.5157,16246.0
2018-02-13 10:20:00,155.19,155.34,155.1,155.11,25016.0,138.5514,138.6854,138.4711,138.48,25016.0
2018-02-13 10:30:00,155.1,155.31,154.95,155.28,15407.0,138.4711,138.6586,138.3372,138.6318,15407.0
2018-02-13 10:40:00,155.33,155.6,155.31,155.52,20430.0,138.6764,138.9175,138.6586,138.8461,20430.0
2018-02-13 10:50:00,155.51,155.57,155.34,155.35,17606.0,138.8371,138.8907,138.6854,138.6943,17606.0
2018-02-13 11:00:00,155.36,155.4,155.13,155.24,20902.0,138.7032,138.7389,138.4979,138.5961,20902.0
2018-02-13 11:10:00,155.21,155.4,155.15,155.32,22523.0,138.5693,138.7389,138.5157,138.6675,22523.0
2018-02-13 11:20:00,155.37,155.41,155.15,155.18,28217.0,138.7121,138.7479,138.5157,138.5425,28217.0
2018-02-13 11:30:00,155.18,155.29,154.99,155.17,20201.0,138.5425,138.6407,138.3729,138.5336,20201.0
2018-02-13 11:40:00,155.2,155.44,155.16,155.4,30634.0,138.5604,138.7746,138.5247,138.7389,30634.0
2018-02-13 11:50:00,155.4,155.58,155.36,155.47,53182.0,138.7389,138.8996,138.7032,138.8014,53182.0
2018-02-13 12:00:00,155.5,155.58,155.43,155.48,21765.0,138.8282,138.8996,138.7657,138.8103,21765.0
2018-02-13 12:10:00,155.49,155.54,155.41,155.41,26406.0,138.8193,138.8639,138.7479,138.7479,26406.0
2018-02-13 12:20:00,155.41,155.47,155.27,155.3,17642.0,138.7479,138.8014,138.6229,138.6496,17642.0
2018-02-13 12:30:00,155.32,155.32,155.04,155.13,27464.0,138.6675,138.6675,138.4175,138.4979,27464.0
2018-02-13 12:40:00,155.15,155.35,155.15,155.28,10317.0,138.5157,138.6943,138.5157,138.6318,10317.0
2018-02-13 12:50:00,155.31,155.34,155.12,155.12,20985.0,138.6586,138.6854,138.4889,138.4889,20985.0
2018-02-13 13:00:00,155.12,155.33,155.09,155.28,7866.0,138.4889,138.6764,138.4622,138.6318,7866.0
2018-02-13 13:10:00,155.33,155.75,155.33,155.61,27133.0,138.6764,139.0514,138.6764,138.9264,27133.0
2018-02-13 13:20:00,155.61,156.2,155.61,155.97,57787.0,138.9264,139.4532,138.9264,139.2478,57787.0
2018-02-13 13:30:00,155.98,156.32,155.93,156.27,22824.0,139.2567,139.5603,139.2121,139.5156,22824.0
2018-02-13 13:40:00,156.26,156.39,156.15,156.34,29357.0,139.5067,139.6228,139.4085,139.5781,29357.0
2018-02-13 13:50:00,156.38,156.47,156.32,156.33,21465.0,139.6139,139.6942,139.5603,139.5692,21465.0
2018-02-13 14:00:00,156.3,156.45,156.23,156.34,35463.0,139.5424,139.6763,139.4799,139.5781,35463.0
2018-02-13 14:10:00,156.37,156.62,156.34,156.38,31620.0,139.6049,139.8281,139.5781,139.6139,31620.0
2018-02-13 14:20:00,156.39,156.41,156.24,156.29,61119.0,139.6228,139.6406,139.4889,139.5335,61119.0
2018-02-13 14:30:00,156.28,156.29,155.97,156.01,51165.0,139.5246,139.5335,139.2478,139.2835,51165.0
2018-02-13 14:40:00,155.98,156.1,155.81,156.1,36566.0,139.2567,139.3639,139.105,139.3639,36566.0
2018-02-13 14:50:00,156.13,156.31,156.11,156.29,25553.0,139.3907,139.5514,139.3728,139.5335,25553.0
2018-02-13 15:00:00,156.31,156.36,156.1,156.2,28641.0,139.5514,139.596,139.3639,139.4532,28641.0
2018-02-13 15:10:00,156.21,156.56,156.1,156.51,23022.0,139.4621,139.7746,139.3639,139.7299,23022.0
2018-02-13 15:20:00,156.52,156.7,156.38,156.64,30672.0,139.7388,139.8995,139.6139,139.846,30672.0
2018-02-13 15:30:00,156.64,156.85,156.58,156.8,42037.0,139.846,140.0335,139.7924,139.9888,42037.0
2018-02-13 15:40:00,156.81,156.87,156.42,156.83,80355.0,139.9978,140.0513,139.6496,140.0156,80355.0
2018-02-13 15:50:00,156.86,156.99,156.82,156.83,156397.0,140.0424,140.1585,140.0067,140.0156,156397.0
2018-02-14 09:30:00,156.01,156.7,155.38,155.41,72325.0,139.2835,139.8995,138.7211,138.7479,72325.0
2018-02-14 09:40:00,155.34,155.56,155.15,155.37,33538.0,138.6854,138.8818,138.5157,138.7121,33538.0
2018-02-14 09:50:00,155.39,156.18,155.24,155.43,38943.0,138.73,139.4353,138.5961,138.7657,38943.0
2018-02-14 10:00:00,155.49,156.17,155.24,156.07,18642.0,138.8193,139.4264,138.5961,139.3371,18642.0
2018-02-14 10:10:00,156.16,156.48,156.03,156.42,17864.0,139.4174,139.7031,139.3014,139.6496,17864.0
2018-02-14 10:20:00,156.44,156.6,156.05,156.33,33940.0,139.6674,139.8103,139.3192,139.5692,33940.0
2018-02-14 10:30:00,156.48,156.49,156.0,156.43,28088.0,139.7031,139.7121,139.2746,139.6585,28088.0
2018-02-14 10:40:00,156.46,156.47,155.84,156.0,14751.0,139.6853,139.6942,139.1317,139.2746,14751.0
2018-02-14 10:50:00,155.91,156.22,155.85,156.11,13835.0,139.1942,139.471,139.1407,139.3728,13835.0
2018-02-14 11:00:00,156.12,156.45,156.02,156.42,15950.0,139.3817,139.6763,139.2924,139.6496,15950.0
2018-02-14 11:10:00,156.43,156.55,156.32,156.55,17660.0,139.6585,139.7656,139.5603,139.7656,17660.0
2018-02-14 11:20:00,156.55,156.86,156.29,156.79,17565.0,139.7656,140.0424,139.5335,139.9799,17565.0
2018-02-14 11:30:00,156.8,157.32,156.75,157.32,32176.0,139.9888,140.4531,139.9442,140.4531,32176.0
2018-02-14 11:40:00,157.3,157.38,156.88,156.89,23040.0,140.4352,140.5066,140.0602,140.0692,23040.0
2018-02-14 11:50:00,156.8,156.99,156.68,156.93,11065.0,139.9888,140.1585,139.8817,140.1049,11065.0
2018-02-14 12:00:00,156.88,157.3,156.88,157.22,12518.0,140.0602,140.4352,140.0602,140.3638,12518.0
2018-02-14 12:10:00,157.31,157.41,157.16,157.17,15709.0,140.4441,140.5334,140.3102,140.3192,15709.0
2018-02-14 12:20:00,157.15,157.78,157.1,157.72,34454.0,140.3013,140.8638,140.2567,140.8102,34454.0
2018-02-14 12:30:00,157.71,157.83,157.49,157.8,26610.0,140.8013,140.9084,140.6048,140.8816,26610.0
2018-02-14 12:40:00,157.81,157.82,157.6,157.6,14061.0,140.8905,140.8995,140.7031,140.7031,14061.0
2018-02-14 12:50:00,157.61,158.08,157.54,157.97,31930.0,140.712,141.1316,140.6495,141.0334,31930.0
2018-02-14 13:00:00,157.97,158.39,157.93,158.04,27602.0,141.0334,141.4084,140.9977,141.0959,27602.0
2018-02-14 13:10:00,158.04,158.4,158.03,158.27,21278.0,141.0959,141.4173,141.0869,141.3012,21278.0
2018-02-14 13:20:00,158.28,158.61,158.26,158.45,14960.0,141.3101,141.6048,141.2923,141.4619,14960.0
2018-02-14 13:30:00,158.45,158.68,158.44,158.64,19627.0,141.4619,141.6673,141.453,141.6315,19627.0
2018-02-14 13:40:00,158.65,158.93,158.53,158.73,17131.0,141.6405,141.8905,141.5333,141.7119,17131.0
2018-02-14 13:50:00,158.71,158.77,158.43,158.72,20310.0,141.694,141.7476,141.4441,141.703,20310.0
2018-02-14 14:00:00,158.74,158.92,158.65,158.9,22745.0,141.7208,141.8815,141.6405,141.8637,22745.0
2018-02-14 14:10:00,158.9,159.0,158.85,158.9,23266.0,141.8637,141.953,141.819,141.8637,23266.0
2018-02-14 14:20:00,158.91,158.93,158.46,158.53,29998.0,141.8726,141.8905,141.4708,141.5333,29998.0
2018-02-14 14:30:00,158.53,159.13,158.44,159.07,18622.0,141.5333,142.069,141.453,142.0154,18622.0
2018-02-14 14:40:00,159.04,159.17,158.93,159.07,29344.0,141.9887,142.1047,141.8905,142.0154,29344.0
2018-02-14 14:50:00,159.06,159.38,159.04,159.33,35367.0,142.0065,142.2922,141.9887,142.2476,35367.0
2018-02-14 15:00:00,159.34,159.75,159.33,159.55,49381.0,142.2565,142.6225,142.2476,142.444,49381.0
2018-02-14 15:10:00,159.53,160.06,159.53,160.04,73723.0,142.4261,142.8993,142.4261,142.8814,73723.0
2018-02-14 15:20:00,160.04,160.07,159.67,159.75,60116.0,142.8814,142.9082,142.5511,142.6225,60116.0
2018-02-14 15:30:00,159.75,159.97,159.72,159.95,91079.0,142.6225,142.819,142.5958,142.8011,91079.0
2018-02-14 15:40:00,159.95,160.11,159.76,159.99,102743.0,142.8011,142.9439,142.6315,142.8368,102743.0
2018-02-14 15:50:00,160.03,160.12,159.82,159.88,181632.0,142.8725,142.9529,142.685,142.7386,181632.0
2018-02-15 09:30:00,160.39,160.7,159.92,160.27,123764.0,143.1939,143.4707,142.7743,143.0868,123764.0
2018-02-15 09:40:00,160.24,160.36,159.69,159.94,27114.0,143.06,143.1671,142.569,142.7922,27114.0
2018-02-15 09:50:00,159.95,160.41,159.89,160.4,34303.0,142.8011,143.2118,142.7475,143.2029,34303.0
2018-02-15 10:00:00,160.29,160.29,159.39,159.52,31785.0,143.1046,143.1046,142.3011,142.4172,31785.0
2018-02-15 10:10:00,159.56,159.58,159.11,159.35,24215.0,142.4529,142.4708,142.0512,142.2654,24215.0
2018-02-15 10:20:00,159.39,159.85,159.31,159.6,21069.0,142.3011,142.7118,142.2297,142.4886,21069.0
2018-02-15 10:30:00,159.66,159.71,159.07,159.19,43293.0,142.5422,142.5868,142.0154,142.1226,43293.0
2018-02-15 10:40:00,159.12,159.22,158.62,158.72,43462.0,142.0601,142.1494,141.6137,141.703,43462.0
2018-02-15 10:50:00,158.69,159.04,158.3,158.35,24736.0,141.6762,141.9887,141.328,141.3726,24736.0
2018-02-15 11:00:00,158.29,158.68,158.11,158.68,22838.0,141.3191,141.6673,141.1584,141.6673,22838.0
2018-02-15 11:10:00,158.65,158.88,158.39,158.45,39292.0,141.6405,141.8458,141.4084,141.4619,39292.0
2018-02-15 11:20:00,158.45,158.83,158.45,158.72,31906.0,141.4619,141.8012,141.4619,141.703,31906.0
2018-02-15 11:30:00,158.84,158.84,158.51,158.77,21055.0,141.8101,141.8101,141.5155,141.7476,21055.0
2018-02-15 11:40:00,158.75,159.47,158.73,159.31,32186.0,141.7298,142.3726,141.7119,142.2297,32186.0
2018-02-15 11:50:00,159.23,159.48,159.01,159.07,20517.0,142.1583,142.3815,141.9619,142.0154,20517.0
2018-02-15 12:00:00,159.02,159.15,158.79,158.9,21875.0,141.9708,142.0869,141.7655,141.8637,21875.0
2018-02-15 12:10:00,158.95,159.23,158.94,159.22,21957.0,141.9083,142.1583,141.8994,142.1494,21957.0
2018-02-15 12:20:00,159.18,159.55,159.08,159.33,28802.0,142.1137,142.444,142.0244,142.2476,28802.0
2018-02-15 12:30:00,159.34,159.55,159.34,159.52,17872.0,142.2565,142.444,142.2565,142.4172,17872.0
2018-02-15 12:40:00,159.54,159.54,159.25,159.37,20714.0,142.4351,142.4351,142.1761,142.2833,20714.0
2018-02-15 12:50:00,159.4,159.51,159.3,159.45,21773.0,142.3101,142.4083,142.2208,142.3547,21773.0
2018-02-15 13:00:00,159.45,159.83,159.44,159.78,14242.0,142.3547,142.694,142.3458,142.6493,14242.0
2018-02-15 13:10:00,159.81,159.95,159.77,159.85,15984.0,142.6761,142.8011,142.6404,142.7118,15984.0
2018-02-15 13:20:00,159.83,159.85,159.52,159.63,17673.0,142.694,142.7118,142.4172,142.5154,17673.0
2018-02-15 13:30:00,159.63,159.75,159.49,159.63,22802.0,142.5154,142.6225,142.3904,142.5154,22802.0
2018-02-15 13:40:00,159.63,159.96,159.62,159.91,29455.0,142.5154,142.81,142.5065,142.7654,29455.0
2018-02-15 13:50:00,159.91,159.94,159.68,159.73,23800.0,142.7654,142.7922,142.56,142.6047,23800.0
2018-02-15 14:00:00,159.74,160.33,159.67,160.29,30927.0,142.6136,143.1404,142.5511,143.1046,30927.0
2018-02-15 14:10:00,160.28,160.28,159.98,160.05,15784.0,143.0957,143.0957,142.8279,142.8904,15784.0
2018-02-15 14:20:00,160.06,160.37,159.86,160.32,26266.0,142.8993,143.1761,142.7207,143.1314,26266.0
2018-02-15 14:30:00,160.3,160.55,160.29,160.5,14692.0,143.1136,143.3368,143.1046,143.2921,14692.0
2018-02-15 14:40:00,160.51,160.53,160.41,160.47,22511.0,143.3011,143.3189,143.2118,143.2653,22511.0
2018-02-15 14:50:00,160.49,160.51,160.11,160.11,21694.0,143.2832,143.3011,142.9439,142.9439,21694.0
2018-02-15 15:00:00,160.17,160.69,160.17,160.47,24297.0,142.9975,143.4618,142.9975,143.2653,24297.0
2018-02-15 15:10:00,160.43,160.55,160.31,160.55,35262.0,143.2296,143.3368,143.1225,143.3368,35262.0
2018-02-15 15:20:00,160.55,160.73,160.41,160.43,35794.0,143.3368,143.4975,143.2118,143.2296,35794.0
2018-02-15 15:30:00,160.45,160.49,160.02,160.26,45290.0,143.2475,143.2832,142.8636,143.0779,45290.0
2018-02-15 15:40:00,160.3,160.84,160.29,160.81,55115.0,143.1136,143.5957,143.1046,143.5689,55115.0
2018-02-15 15:50:00,160.8,161.11,160.75,161.1,139446.0,143.56,143.8367,143.5153,143.8278,139446.0
2018-02-16 09:30:00,160.96,161.91,160.96,161.87,178896.0,143.7028,144.551,143.7028,144.5152,178896.0
2018-02-16 09:40:00,161.75,161.94,161.39,161.79,23791.0,144.4081,144.5777,144.0867,144.4438,23791.0
2018-02-16 09:50:00,161.79,161.89,161.18,161.18,11553.0,144.4438,144.5331,143.8992,143.8992,11553.0
2018-02-16 10:00:00,161.15,161.25,160.84,161.07,25221.0,143.8724,143.9617,143.5957,143.801,25221.0
2018-02-16 10:10:00,161.11,161.59,161.01,161.45,14945.0,143.8367,144.2653,143.7475,144.1403,14945.0
2018-02-16 10:20:00,161.37,161.85,161.27,161.82,24502.0,144.0689,144.4974,143.9796,144.4706,24502.0
2018-02-16 10:30:00,161.84,162.0,161.58,161.8,18304.0,144.4885,144.6313,144.2563,144.4528,18304.0
2018-02-16 10:40:00,161.79,161.91,161.61,161.8,13509.0,144.4438,144.551,144.2831,144.4528,13509.0
2018-02-16 10:50:00,161.82,161.83,161.47,161.6,11572.0,144.4706,144.4795,144.1581,144.2742,11572.0
2018-02-16 11:00:00,161.6,161.9,161.46,161.86,17364.0,144.2742,144.542,144.1492,144.5063,17364.0
2018-02-16 11:10:00,161.89,162.33,161.84,162.15,34585.0,144.5331,144.9259,144.4885,144.7652,34585.0
2018-02-16 11:20:00,162.18,162.34,162.03,162.23,23880.0,144.792,144.9349,144.6581,144.8366,23880.0
2018-02-16 11:30:00,162.21,162.44,162.15,162.35,12670.0,144.8188,145.0241,144.7652,144.9438,12670.0
2018-02-16 11:40:00,162.37,162.37,162.05,162.19,17097.0,144.9616,144.9616,144.6759,144.8009,17097.0
2018-02-16 11:50:00,162.22,162.51,162.2,162.44,15189.0,144.8277,145.0866,144.8099,145.0241,15189.0
2018-02-16 12:00:00,162.48,162.55,162.31,162.44,9396.0,145.0598,145.1223,144.9081,145.0241,9396.0
2018-02-16 12:10:00,162.41,162.53,162.24,162.46,11316.0,144.9974,145.1045,144.8456,145.042,11316.0
2018-02-16 12:20:00,162.44,162.5,162.28,162.44,11745.0,145.0241,145.0777,144.8813,145.0241,11745.0
2018-02-16 12:30:00,162.49,163.1,162.48,163.0,25217.0,145.0688,145.6134,145.0598,145.5241,25217.0
2018-02-16 12:40:00,163.06,163.29,162.95,163.0,29960.0,145.5777,145.783,145.4795,145.5241,29960.0
2018-02-16 12:50:00,162.95,163.04,162.62,162.99,30781.0,145.4795,145.5598,145.1848,145.5152,30781.0
2018-02-16 13:00:00,162.99,163.17,162.93,163.04,19967.0,145.5152,145.6759,145.4616,145.5598,19967.0
2018-02-16 13:10:00,163.02,163.16,162.72,162.75,37815.0,145.542,145.6669,145.2741,145.3009,37815.0
2018-02-16 13:20:00,162.84,163.2,162.75,162.91,13414.0,145.3812,145.7027,145.3009,145.4437,13414.0
2018-02-16 13:30:00,162.84,163.25,162.52,163.06,23355.0,145.3812,145.7473,145.0956,145.5777,23355.0
2018-02-16 13:40:00,162.99,163.57,162.98,163.22,27732.0,145.5152,146.033,145.5062,145.7205,27732.0
2018-02-16 13:50:00,163.18,163.42,163.05,163.23,41954.0,145.6848,145.8991,145.5687,145.7294,41954.0
2018-02-16 14:00:00,163.26,163.6,163.16,163.19,24777.0,145.7562,146.0598,145.6669,145.6937,24777.0
2018-02-16 14:10:00,163.14,163.32,162.44,162.67,34477.0,145.6491,145.8098,145.0241,145.2295,34477.0
2018-02-16 14:20:00,162.6,163.07,162.35,163.07,33116.0,145.167,145.5866,144.9438,145.5866,33116.0
2018-02-16 14:30:00,163.08,163.27,162.92,163.2,16762.0,145.5955,145.7651,145.4527,145.7027,16762.0
2018-02-16 14:40:00,163.13,163.25,162.74,163.03,29008.0,145.6402,145.7473,145.292,145.5509,29008.0
2018-02-16 14:50:00,163.06,163.13,162.76,163.09,25152.0,145.5777,145.6402,145.3098,145.6044,25152.0
2018-02-16 15:00:00,163.08,163.4,163.02,163.37,37483.0,145.5955,145.8812,145.542,145.8544,37483.0
2018-02-16 15:10:00,163.38,163.41,162.87,163.03,30544.0,145.8634,145.8901,145.408,145.5509,30544.0
2018-02-16 15:20:00,163.03,163.28,162.92,163.12,51856.0,145.5509,145.7741,145.4527,145.6312,51856.0
2018-02-16 15:30:00,163.13,163.14,162.75,163.0,49708.0,145.6402,145.6491,145.3009,145.5241,49708.0
2018-02-16 15:40:00,162.99,163.37,162.76,163.23,72712.0,145.5152,145.8544,145.3098,145.7294,72712.0
2018-02-16 15:50:00,163.21,163.27,162.61,162.64,129633.0,145.7116,145.7651,145.1759,145.2027,129633.0
2018-02-20 09:30:00,162.38,162.72,162.08,162.36,126908.0,144.9706,145.2741,144.7027,144.9527,126908.0
2018-02-20 09:40:00,162.36,162.53,162.09,162.36,66807.0,144.9527,145.1045,144.7117,144.9527,66807.0
2018-02-20 09:50:00,162.37,162.49,161.31,161.43,47660.0,144.9616,145.0688,144.0153,144.1224,47660.0
2018-02-20 10:00:00,161.38,161.67,161.22,161.58,45184.0,144.0778,144.3367,143.9349,144.2563,45184.0
2018-02-20 10:10:00,161.59,161.88,161.35,161.83,20500.0,144.2653,144.5242,144.051,144.4795,20500.0
2018-02-20 10:20:00,161.76,161.91,161.46,161.59,25249.0,144.417,144.551,144.1492,144.2653,25249.0
2018-02-20 10:30:00,161.59,161.7,161.33,161.34,19532.0,144.2653,144.3635,144.0331,144.0421,19532.0
2018-02-20 10:40:00,161.36,161.73,161.27,161.52,22819.0,144.0599,144.3903,143.9796,144.2028,22819.0
2018-02-20 10:50:00,161.53,161.61,161.11,161.22,17128.0,144.2117,144.2831,143.8367,143.9349,17128.0
2018-02-20 11:00:00,161.24,161.68,161.11,161.57,22160.0,143.9528,144.3456,143.8367,144.2474,22160.0
2018-02-20 11:10:00,161.6,161.61,161.28,161.39,14962.0,144.2742,144.2831,143.9885,144.0867,14962.0
2018-02-20 11:20:00,161.46,162.09,161.46,162.09,17925.0,144.1492,144.7117,144.1492,144.7117,17925.0
2018-02-20 11:30:00,162.17,162.24,161.85,161.98,16416.0,144.7831,144.8456,144.4974,144.6135,16416.0
2018-02-20 11:40:00,161.97,162.14,161.92,162.1,13705.0,144.6045,144.7563,144.5599,144.7206,13705.0
2018-02-20 11:50:00,162.12,162.69,162.09,162.69,15165.0,144.7384,145.2473,144.7117,145.2473,15165.0
2018-02-20 12:00:00,162.58,162.64,162.46,162.55,17465.0,145.1491,145.2027,145.042,145.1223,17465.0
2018-02-20 12:10:00,162.56,162.64,162.44,162.44,10897.0,145.1313,145.2027,145.0241,145.0241,10897.0
2018-02-20 12:20:00,162.4,162.43,162.27,162.39,9515.0,144.9884,145.0152,144.8724,144.9795,9515.0
2018-02-20 12:30:00,162.42,162.58,162.4,162.46,16650.0,145.0063,145.1491,144.9884,145.042,16650.0
2018-02-20 12:40:00,162.46,162.47,161.95,161.95,28398.0,145.042,145.0509,144.5867,144.5867,28398.0
2018-02-20 12:50:00,161.97,162.41,161.95,162.2,15966.0,144.6045,144.9974,144.5867,144.8099,15966.0
2018-02-20 13:00:00,162.22,162.22,161.76,161.76,7238.0,144.8277,144.8277,144.417,144.417,7238.0
2018-02-20 13:10:00,161.73,162.12,161.68,162.04,12318.0,144.3903,144.7384,144.3456,144.667,12318.0
2018-02-20 13:20:00,162.0,162.09,161.73,161.77,8407.0,144.6313,144.7117,144.3903,144.426,8407.0
2018-02-20 13:30:00,161.75,161.99,161.7,161.88,16883.0,144.4081,144.6224,144.3635,144.5242,16883.0
2018-02-20 13:40:00,161.88,162.04,161.88,161.97,11870.0,144.5242,144.667,144.5242,144.6045,11870.0
2018-02-20 13:50:00,161.99,162.0,161.73,161.93,13714.0,144.6224,144.6313,144.3903,144.5688,13714.0
2018-02-20 14:00:00,161.98,161.98,161.61,161.61,11571.0,144.6135,144.6135,144.2831,144.2831,11571.0
2018-02-20 14:10:00,161.66,161.81,161.34,161.49,19072.0,144.3278,144.4617,144.0421,144.176,19072.0
2018-02-20 14:20:00,161.46,161.94,161.46,161.72,13363.0,144.1492,144.5777,144.1492,144.3813,13363.0
2018-02-20 14:30:00,161.68,162.16,161.68,162.07,17616.0,144.3456,144.7742,144.3456,144.6938,17616.0
2018-02-20 14:40:00,162.09,162.09,161.78,161.96,15736.0,144.7117,144.7117,144.4349,144.5956,15736.0
2018-02-20 14:50:00,161.97,162.02,161.42,161.42,18622.0,144.6045,144.6492,144.1135,144.1135,18622.0
2018-02-20 15:00:00,161.48,161.9,161.41,161.47,17788.0,144.1671,144.542,144.1046,144.1581,17788.0
2018-02-20 15:10:00,161.49,161.62,161.29,161.45,22231.0,144.176,144.2921,143.9974,144.1403,22231.0
2018-02-20 15:20:00,161.41,161.45,161.11,161.44,23210.0,144.1046,144.1403,143.8367,144.1313,23210.0
2018-02-20 15:30:00,161.45,161.56,161.24,161.24,22800.0,144.1403,144.2385,143.9528,143.9528,22800.0
2018-02-20 15:40:00,161.25,161.64,161.07,161.6,34317.0,143.9617,144.3099,143.801,144.2742,34317.0
2018-02-20 15:50:00,161.57,161.81,161.45,161.46,76094.0,144.2474,144.4617,144.1403,144.1492,76094.0
2018-02-21 09:30:00,161.59,162.23,161.36,161.83,77551.0,144.2653,144.8366,144.0599,144.4795,77551.0
2018-02-21 09:40:00,161.88,162.86,161.79,162.8,38996.0,144.5242,145.3991,144.4438,145.3455,38996.0
2018-02-21 09:50:00,162.84,163.19,162.73,162.86,35800.0,145.3812,145.6937,145.283,145.3991,35800.0
2018-02-21 10:00:00,162.99,163.21,162.62,163.2,27013.0,145.5152,145.7116,145.1848,145.7027,27013.0
2018-02-21 10:10:00,163.2,163.37,163.07,163.07,25722.0,145.7027,145.8544,145.5866,145.5866,25722.0
2018-02-21 10:20:00,163.15,163.19,162.9,162.98,24412.0,145.658,145.6937,145.4348,145.5062,24412.0
2018-02-21 10:30:00,163.01,163.27,162.97,163.24,23031.0,145.533,145.7651,145.4973,145.7384,23031.0
2018-02-21 10:40:00,163.19,163.33,162.97,162.97,31773.0,145.6937,145.8187,145.4973,145.4973,31773.0
2018-02-21 10:50:00,162.97,162.98,162.51,162.69,41278.0,145.4973,145.5062,145.0866,145.2473,41278.0
2018-02-21 11:00:00,162.73,162.75,162.5,162.68,26302.0,145.283,145.3009,145.0777,145.2384,26302.0
2018-02-21 11:10:00,162.64,162.73,162.48,162.58,29972.0,145.2027,145.283,145.0598,145.1491,29972.0
2018-02-21 11:20:00,162.58,162.94,162.53,162.92,24535.0,145.1491,145.4705,145.1045,145.4527,24535.0
2018-02-21 11:30:00,162.9,163.58,162.85,163.58,35376.0,145.4348,146.0419,145.3902,146.0419,35376.0
2018-02-21 11:40:00,163.58,163.68,163.49,163.62,21780.0,146.0419,146.1312,145.9616,146.0776,21780.0
2018-02-21 11:50:00,163.59,163.74,163.33,163.39,22888.0,146.0508,146.1848,145.8187,145.8723,22888.0
2018-02-21 12:00:00,163.39,163.44,162.95,162.95,24166.0,145.8723,145.9169,145.4795,145.4795,24166.0
2018-02-21 12:10:00,163.01,163.07,162.9,163.02,12521.0,145.533,145.5866,145.4348,145.542,12521.0
2018-02-21 12:20:00,163.05,163.05,162.76,162.84,11313.0,145.5687,145.5687,145.3098,145.3812,11313.0
2018-02-21 12:30:00,162.82,163.0,162.76,162.94,16238.0,145.3634,145.5241,145.3098,145.4705,16238.0
2018-02-21 12:40:00,162.92,162.99,162.82,162.91,9791.0,145.4527,145.5152,145.3634,145.4437,9791.0
2018-02-21 12:50:00,162.89,162.98,162.77,162.94,10601.0,145.4259,145.5062,145.3188,145.4705,10601.0
2018-02-21 13:00:00,162.97,163.17,162.93,163.11,6930.0,145.4973,145.6759,145.4616,145.6223,6930.0
2018-02-21 13:10:00,163.09,163.13,162.99,163.09,9586.0,145.6044,145.6402,145.5152,145.6044,9586.0
2018-02-21 13:20:00,163.07,163.07,162.7,162.75,26492.0,145.5866,145.5866,145.2563,145.3009,26492.0
2018-02-21 13:30:00,162.77,162.83,162.53,162.54,12219.0,145.3188,145.3723,145.1045,145.1134,12219.0
2018-02-21 13:40:00,162.51,162.71,162.43,162.64,10064.0,145.0866,145.2652,145.0152,145.2027,10064.0
2018-02-21 13:50:00,162.65,162.87,162.65,162.73,10651.0,145.2116,145.408,145.2116,145.283,10651.0
2018-02-21 14:00:00,162.68,163.66,162.52,163.46,24180.0,145.2384,146.1133,145.0956,145.9348,24180.0
2018-02-21 14:10:00,163.43,163.64,163.33,163.48,13772.0,145.908,146.0955,145.8187,145.9526,13772.0
2018-02-21 14:20:00,163.51,163.76,163.33,163.33,25303.0,145.9794,146.2026,145.8187,145.8187,25303.0
2018-02-21 14:30:00,163.45,163.45,163.11,163.2,18977.0,145.9258,145.9258,145.6223,145.7027,18977.0
2018-02-21 14:40:00,163.23,163.39,162.78,162.84,14974.0,145.7294,145.8723,145.3277,145.3812,14974.0
2018-02-21 14:50:00,162.73,163.04,162.61,162.81,23648.0,145.283,145.5598,145.1759,145.3545,23648.0
2018-02-21 15:00:00,162.8,162.82,161.83,161.98,42503.0,145.3455,145.3634,144.4795,144.6135,42503.0
2018-02-21 15:10:00,161.92,162.03,161.61,161.8,21764.0,144.5599,144.6581,144.2831,144.4528,21764.0
2018-02-21 15:20:00,161.8,161.93,161.47,161.91,27915.0,144.4528,144.5688,144.1581,144.551,27915.0
2018-02-21 15:30:00,161.92,162.16,161.59,161.6,30558.0,144.5599,144.7742,144.2653,144.2742,30558.0
2018-02-21 15:40:00,161.55,161.59,161.2,161.28,62248.0,144.2296,144.2653,143.9171,143.9885,62248.0
2018-02-21 15:50:00,161.25,161.3,160.42,160.45,138963.0,143.9617,144.0064,143.2207,143.2475,138963.0
2018-02-22 09:30:00,161.08,161.95,160.27,161.06,89484.0,143.8099,144.5867,143.0868,143.7921,89484.0
2018-02-22 09:40:00,161.22,161.54,160.99,161.13,22898.0,143.9349,144.2206,143.7296,143.8546,22898.0
2018-02-22 09:50:00,161.09,161.15,160.52,161.03,20780.0,143.8189,143.8724,143.31,143.7653,20780.0
2018-02-22 10:00:00,161.0,161.47,160.71,161.47,22172.0,143.7385,144.1581,143.4796,144.1581,22172.0
2018-02-22 10:10:00,161.47,161.66,160.88,160.89,14936.0,144.1581,144.3278,143.6314,143.6403,14936.0
2018-02-22 10:20:00,160.92,161.6,160.88,161.45,13010.0,143.6671,144.2742,143.6314,144.1403,13010.0
2018-02-22 10:30:00,161.48,161.5,160.81,161.38,23925.0,144.1671,144.1849,143.5689,144.0778,23925.0
2018-02-22 10:40:00,161.32,161.36,160.87,161.29,15005.0,144.0242,144.0599,143.6225,143.9974,15005.0
2018-02-22 10:50:00,161.31,161.48,160.88,161.09,36659.0,144.0153,144.1671,143.6314,143.8189,36659.0
2018-02-22 11:00:00,161.05,161.38,160.97,161.28,10487.0,143.7832,144.0778,143.7117,143.9885,10487.0
2018-02-22 11:10:00,161.28,161.35,161.1,161.27,12964.0,143.9885,144.051,143.8278,143.9796,12964.0
2018-02-22 11:20:00,161.27,161.49,161.19,161.24,25071.0,143.9796,144.176,143.9082,143.9528,25071.0
2018-02-22 11:30:00,161.25,161.44,161.03,161.29,22248.0,143.9617,144.1313,143.7653,143.9974,22248.0
2018-02-22 11:40:00,161.38,161.7,161.37,161.61,17408.0,144.0778,144.3635,144.0689,144.2831,17408.0
2018-02-22 11:50:00,161.57,161.91,161.51,161.7,20115.0,144.2474,144.551,144.1938,144.3635,20115.0
2018-02-22 12:00:00,161.73,161.92,161.57,161.57,24822.0,144.3903,144.5599,144.2474,144.2474,24822.0
2018-02-22 12:10:00,161.59,161.96,161.58,161.85,18087.0,144.2653,144.5956,144.2563,144.4974,18087.0
2018-02-22 12:20:00,161.9,162.0,161.55,161.56,16699.0,144.542,144.6313,144.2296,144.2385,16699.0
2018-02-22 12:30:00,161.56,161.68,161.36,161.6,19642.0,144.2385,144.3456,144.0599,144.2742,19642.0
2018-02-22 12:40:00,161.56,161.63,161.18,161.19,17604.0,144.2385,144.301,143.8992,143.9082,17604.0
2018-02-22 12:50:00,161.13,161.52,160.92,161.22,14652.0,143.8546,144.2028,143.6671,143.9349,14652.0
2018-02-22 13:00:00,161.24,161.5,161.24,161.44,9145.0,143.9528,144.1849,143.9528,144.1313,9145.0
2018-02-22 13:10:00,161.41,161.42,161.04,161.06,10864.0,144.1046,144.1135,143.7742,143.7921,10864.0
2018-02-22 13:20:00,161.04,161.42,160.96,161.28,15073.0,143.7742,144.1135,143.7028,143.9885,15073.0
2018-02-22 13:30:00,161.33,161.42,160.85,160.99,16174.0,144.0331,144.1135,143.6046,143.7296,16174.0
2018-02-22 13:40:00,161.06,161.07,160.61,160.74,12325.0,143.7921,143.801,143.3903,143.5064,12325.0
2018-02-22 13:50:00,160.74,161.09,160.7,160.98,11724.0,143.5064,143.8189,143.4707,143.7207,11724.0
2018-02-22 14:00:00,161.01,161.27,160.97,160.97,18085.0,143.7475,143.9796,143.7117,143.7117,18085.0
2018-02-22 14:10:00,160.99,161.14,160.82,161.11,25548.0,143.7296,143.8635,143.5778,143.8367,25548.0
2018-02-22 14:20:00,161.14,161.5,160.96,161.47,14384.0,143.8635,144.1849,143.7028,144.1581,14384.0
2018-02-22 14:30:00,161.45,161.55,161.14,161.18,20635.0,144.1403,144.2296,143.8635,143.8992,20635.0
2018-02-22 14:40:00,161.19,161.21,160.66,160.71,26354.0,143.9082,143.926,143.435,143.4796,26354.0
2018-02-22 14:50:00,160.71,160.71,160.16,160.25,35850.0,143.4796,143.4796,142.9886,143.0689,35850.0
2018-02-22 15:00:00,160.27,160.5,160.16,160.19,17850.0,143.0868,143.2921,142.9886,143.0154,17850.0
2018-02-22 15:10:00,160.23,160.74,160.21,160.69,18581.0,143.0511,143.5064,143.0332,143.4618,18581.0
2018-02-22 15:20:00,160.66,160.86,160.57,160.66,22269.0,143.435,143.6135,143.3546,143.435,22269.0
2018-02-22 15:30:00,160.66,160.79,160.41,160.5,32861.0,143.435,143.551,143.2118,143.2921,32861.0
2018-02-22 15:40:00,160.48,160.8,159.9,159.94,77795.0,143.2743,143.56,142.7565,142.7922,77795.0
2018-02-22 15:50:00,159.94,160.6,159.91,160.35,113868.0,142.7922,143.3814,142.7654,143.1582,113868.0
2018-02-23 09:30:00,161.1,161.51,160.32,160.6,78269.0,143.8278,144.1938,143.1314,143.3814,78269.0
2018-02-23 09:40:00,160.67,161.27,160.55,161.05,51052.0,143.4439,143.9796,143.3368,143.7832,51052.0
2018-02-23 09:50:00,161.06,161.33,160.77,160.78,39733.0,143.7921,144.0331,143.5332,143.5421,39733.0
2018-02-23 10:00:00,160.8,161.35,160.73,161.29,28263.0,143.56,144.051,143.4975,143.9974,28263.0
2018-02-23 10:10:00,161.31,161.37,160.94,161.04,19928.0,144.0153,144.0689,143.685,143.7742,19928.0
2018-02-23 10:20:00,160.98,161.35,160.83,161.1,11240.0,143.7207,144.051,143.5867,143.8278,11240.0
2018-02-23 10:30:00,161.08,161.4,160.97,161.39,15926.0,143.8099,144.0956,143.7117,144.0867,15926.0
2018-02-23 10:40:00,161.38,161.6,161.32,161.32,20696.0,144.0778,144.2742,144.0242,144.0242,20696.0
2018-02-23 10:50:00,161.32,161.74,161.32,161.63,18191.0,144.0242,144.3992,144.0242,144.301,18191.0
2018-02-23 11:00:00,161.59,161.91,161.55,161.59,29046.0,144.2653,144.551,144.2296,144.2653,29046.0
2018-02-23 11:10:00,161.55,161.67,161.37,161.39,22704.0,144.2296,144.3367,144.0689,144.0867,22704.0
2018-02-23 11:20:00,161.5,161.74,161.43,161.68,15955.0,144.1849,144.3992,144.1224,144.3456,15955.0
2018-02-23 11:30:00,161.67,161.82,161.62,161.78,22175.0,144.3367,144.4706,144.2921,144.4349,22175.0
2018-02-23 11:40:00,161.82,161.83,161.57,161.57,15104.0,144.4706,144.4795,144.2474,144.2474,15104.0
2018-02-23 11:50:00,161.59,161.89,161.56,161.87,24083.0,144.2653,144.5331,144.2385,144.5152,24083.0
2018-02-23 12:00:00,161.82,161.92,161.72,161.75,30382.0,144.4706,144.5599,144.3813,144.4081,30382.0
2018-02-23 12:10:00,161.79,161.93,161.74,161.93,15910.0,144.4438,144.5688,144.3992,144.5688,15910.0
2018-02-23 12:20:00,161.87,161.93,161.61,161.61,19377.0,144.5152,144.5688,144.2831,144.2831,19377.0
2018-02-23 12:30:00,161.59,161.79,161.48,161.78,10210.0,144.2653,144.4438,144.1671,144.4349,10210.0
2018-02-23 12:40:00,161.83,161.91,161.52,161.84,13157.0,144.4795,144.551,144.2028,144.4885,13157.0
2018-02-23 12:50:00,161.81,161.89,161.73,161.75,15775.0,144.4617,144.5331,144.3903,144.4081,15775.0
2018-02-23 13:00:00,161.78,161.82,161.48,161.49,15980.0,144.4349,144.4706,144.1671,144.176,15980.0
2018-02-23 13:10:00,161.56,161.69,161.47,161.65,13775.0,144.2385,144.3545,144.1581,144.3188,13775.0
2018-02-23 13:20:00,161.67,161.83,161.63,161.65,36116.0,144.3367,144.4795,144.301,144.3188,36116.0
2018-02-23 13:30:00,161.64,161.84,161.64,161.76,23170.0,144.3099,144.4885,144.3099,144.417,23170.0
2018-02-23 13:40:00,161.75,161.82,161.66,161.74,28624.0,144.4081,144.4706,144.3278,144.3992,28624.0
2018-02-23 13:50:00,161.72,162.0,161.68,161.97,16140.0,144.3813,144.6313,144.3456,144.6045,16140.0
2018-02-23 14:00:00,161.94,162.0,161.68,161.75,27282.0,144.5777,144.6313,144.3456,144.4081,27282.0
2018-02-23 14:10:00,161.77,161.85,161.71,161.75,27007.0,144.426,144.4974,144.3724,144.4081,27007.0
2018-02-23 14:20:00,161.79,161.97,161.75,161.89,16529.0,144.4438,144.6045,144.4081,144.5331,16529.0
2018-02-23 14:30:00,161.89,162.15,161.83,161.89,33247.0,144.5331,144.7652,144.4795,144.5331,33247.0
2018-02-23 14:40:00,161.86,162.21,161.84,162.18,25268.0,144.5063,144.8188,144.4885,144.792,25268.0
2018-02-23 14:50:00,162.2,162.23,162.11,162.11,18025.0,144.8099,144.8366,144.7295,144.7295,18025.0
2018-02-23 15:00:00,162.1,162.6,162.1,162.55,29897.0,144.7206,145.167,144.7206,145.1223,29897.0
2018-02-23 15:10:00,162.58,162.61,162.44,162.58,26266.0,145.1491,145.1759,145.0241,145.1491,26266.0
2018-02-23 15:20:00,162.56,162.86,162.56,162.72,31163.0,145.1313,145.3991,145.1313,145.2741,31163.0
2018-02-23 15:30:00,162.73,162.88,162.43,162.69,45635.0,145.283,145.417,145.0152,145.2473,45635.0
2018-02-23 15:40:00,162.72,162.81,162.54,162.71,42961.0,145.2741,145.3545,145.1134,145.2652,42961.0
2018-02-23 15:50:00,162.71,163.05,162.68,163.01,107441.0,145.2652,145.5687,145.2384,145.533,107441.0
2018-02-26 09:30:00,163.82,164.46,163.34,164.42,195657.0,146.2562,146.8276,145.8276,146.7919,195657.0
2018-02-26 09:40:00,164.48,164.59,164.09,164.52,61284.0,146.8454,146.9436,146.4972,146.8811,61284.0
2018-02-26 09:50:00,164.48,164.63,164.11,164.27,37502.0,146.8454,146.9793,146.5151,146.6579,37502.0
2018-02-26 10:00:00,164.25,164.38,163.91,164.15,22681.0,146.6401,146.7561,146.3365,146.5508,22681.0
2018-02-26 10:10:00,164.15,164.15,163.48,163.54,26436.0,146.5508,146.5508,145.9526,146.0062,26436.0
2018-02-26 10:20:00,163.52,163.79,163.49,163.73,16931.0,145.9883,146.2294,145.9616,146.1758,16931.0
2018-02-26 10:30:00,163.72,163.79,163.34,163.67,15252.0,146.1669,146.2294,145.8276,146.1223,15252.0
2018-02-26 10:40:00,163.64,163.73,163.35,163.35,12305.0,146.0955,146.1758,145.8366,145.8366,12305.0
2018-02-26 10:50:00,163.3,163.36,162.92,163.03,19278.0,145.7919,145.8455,145.4527,145.5509,19278.0
2018-02-26 11:00:00,162.99,163.5,162.91,163.31,44808.0,145.5152,145.9705,145.4437,145.8009,44808.0
2018-02-26 11:10:00,163.34,163.37,163.11,163.37,25189.0,145.8276,145.8544,145.6223,145.8544,25189.0
2018-02-26 11:20:00,163.41,163.45,163.23,163.33,19367.0,145.8901,145.9258,145.7294,145.8187,19367.0
2018-02-26 11:30:00,163.34,163.47,163.26,163.31,18586.0,145.8276,145.9437,145.7562,145.8009,18586.0
2018-02-26 11:40:00,163.29,163.33,163.12,163.26,15392.0,145.783,145.8187,145.6312,145.7562,15392.0
2018-02-26 11:50:00,163.25,163.47,163.18,163.39,11182.0,145.7473,145.9437,145.6848,145.8723,11182.0
2018-02-26 12:00:00,163.35,163.89,163.35,163.88,17818.0,145.8366,146.3187,145.8366,146.3097,17818.0
2018-02-26 12:10:00,163.88,163.98,163.74,163.78,10640.0,146.3097,146.399,146.1848,146.2205,10640.0
2018-02-26 12:20:00,163.83,164.13,163.82,164.11,27230.0,146.2651,146.5329,146.2562,146.5151,27230.0
2018-02-26 12:30:00,164.1,164.11,163.84,163.84,17233.0,146.5062,146.5151,146.274,146.274,17233.0
2018-02-26 12:40:00,163.82,164.1,163.75,164.08,31618.0,146.2562,146.5062,146.1937,146.4883,31618.0
2018-02-26 12:50:00,164.08,164.15,163.9,164.04,23125.0,146.4883,146.5508,146.3276,146.4526,23125.0
2018-02-26 13:00:00,164.06,164.35,164.01,164.35,41995.0,146.4704,146.7294,146.4258,146.7294,41995.0
2018-02-26 13:10:00,164.31,164.48,164.26,164.31,17003.0,146.6936,146.8454,146.649,146.6936,17003.0
2018-02-26 13:20:00,164.31,164.51,164.24,164.51,14467.0,146.6936,146.8722,146.6311,146.8722,14467.0
2018-02-26 13:30:00,164.52,164.52,164.25,164.32,9537.0,146.8811,146.8811,146.6401,146.7026,9537.0
2018-02-26 13:40:00,164.33,164.52,164.33,164.48,13106.0,146.7115,146.8811,146.7115,146.8454,13106.0
2018-02-26 13:50:00,164.46,164.62,164.45,164.57,15072.0,146.8276,146.9704,146.8186,146.9258,15072.0
2018-02-26 14:00:00,164.54,164.75,164.54,164.7,21695.0,146.899,147.0865,146.899,147.0418,21695.0
2018-02-26 14:10:00,164.72,164.72,164.38,164.4,24332.0,147.0597,147.0597,146.7561,146.774,24332.0
2018-02-26 14:20:00,164.36,164.38,164.02,164.02,22222.0,146.7383,146.7561,146.4347,146.4347,22222.0
2018-02-26 14:30:00,164.02,164.32,164.02,164.17,26643.0,146.4347,146.7026,146.4347,146.5687,26643.0
2018-02-26 14:40:00,164.13,164.21,163.93,163.93,22925.0,146.5329,146.6044,146.3544,146.3544,22925.0
2018-02-26 14:50:00,163.94,164.14,163.85,164.06,22232.0,146.3633,146.5419,146.283,146.4704,22232.0
2018-02-26 15:00:00,164.09,164.5,164.07,164.42,25573.0,146.4972,146.8633,146.4794,146.7919,25573.0
2018-02-26 15:10:00,164.41,164.59,164.41,164.59,26347.0,146.7829,146.9436,146.7829,146.9436,26347.0
2018-02-26 15:20:00,164.63,164.77,164.55,164.65,31745.0,146.9793,147.1043,146.9079,146.9972,31745.0
2018-02-26 15:30:00,164.62,164.79,164.54,164.78,35635.0,146.9704,147.1222,146.899,147.1133,35635.0
2018-02-26 15:40:00,164.76,164.83,164.32,164.32,46886.0,147.0954,147.1579,146.7026,146.7026,46886.0
2018-02-26 15:50:00,164.34,164.79,164.23,164.73,127455.0,146.7204,147.1222,146.6222,147.0686,127455.0
2018-02-27 09:30:00,164.8,165.06,164.57,165.02,84922.0,147.1311,147.3632,146.9258,147.3275,84922.0
2018-02-27 09:40:00,164.91,165.41,164.85,165.2,24803.0,147.2293,147.6757,147.1757,147.4882,24803.0
2018-02-27 09:50:00,165.29,165.43,164.72,164.79,81290.0,147.5686,147.6936,147.0597,147.1222,81290.0
2018-02-27 10:00:00,164.95,165.34,164.9,165.33,22793.0,147.265,147.6132,147.2204,147.6043,22793.0
2018-02-27 10:10:00,165.35,165.56,165.24,165.32,28068.0,147.6221,147.8096,147.5239,147.5954,28068.0
2018-02-27 10:20:00,165.35,165.58,165.08,165.08,28512.0,147.6221,147.8275,147.3811,147.3811,28512.0
2018-02-27 10:30:00,165.04,165.21,164.63,164.68,17709.0,147.3454,147.4972,146.9793,147.024,17709.0
2018-02-27 10:40:00,164.72,164.83,164.41,164.48,18866.0,147.0597,147.1579,146.7829,146.8454,18866.0
2018-02-27 10:50:00,164.47,164.55,163.86,164.13,22575.0,146.8365,146.9079,146.2919,146.5329,22575.0
2018-02-27 11:00:00,164.02,164.46,163.93,164.46,26268.0,146.4347,146.8276,146.3544,146.8276,26268.0
2018-02-27 11:10:00,164.5,164.72,164.29,164.35,24876.0,146.8633,147.0597,146.6758,146.7294,24876.0
2018-02-27 11:20:00,164.3,164.37,164.04,164.04,25746.0,146.6847,146.7472,146.4526,146.4526,25746.0
2018-02-27 11:30:00,164.03,164.36,163.95,164.05,22623.0,146.4437,146.7383,146.3722,146.4615,22623.0
2018-02-27 11:40:00,164.08,164.42,163.94,164.42,23479.0,146.4883,146.7919,146.3633,146.7919,23479.0
2018-02-27 11:50:00,164.35,164.45,163.96,164.23,27846.0,146.7294,146.8186,146.3812,146.6222,27846.0
2018-02-27 12:00:00,164.17,164.58,164.14,164.56,14001.0,146.5687,146.9347,146.5419,146.9168,14001.0
2018-02-27 12:10:00,164.52,164.58,164.07,164.13,11507.0,146.8811,146.9347,146.4794,146.5329,11507.0
2018-02-27 12:20:00,164.11,164.33,164.02,164.33,16515.0,146.5151,146.7115,146.4347,146.7115,16515.0
2018-02-27 12:30:00,164.32,164.62,164.32,164.62,10748.0,146.7026,146.9704,146.7026,146.9704,10748.0
2018-02-27 12:40:00,164.61,164.8,164.47,164.7,15684.0,146.9615,147.1311,146.8365,147.0418,15684.0
2018-02-27 12:50:00,164.81,164.96,164.75,164.9,16033.0,147.14,147.274,147.0865,147.2204,16033.0
2018-02-27 13:00:00,164.84,164.96,164.66,164.92,23587.0,147.1668,147.274,147.0061,147.2382,23587.0
2018-02-27 13:10:00,164.94,164.95,164.57,164.78,12948.0,147.2561,147.265,146.9258,147.1133,12948.0
2018-02-27 13:20:00,164.87,164.95,164.72,164.8,21474.0,147.1936,147.265,147.0597,147.1311,21474.0
2018-02-27 13:30:00,164.75,164.75,164.47,164.56,6224.0,147.0865,147.0865,146.8365,146.9168,6224.0
2018-02-27 13:40:00,164.5,164.66,164.38,164.4,18470.0,146.8633,147.0061,146.7561,146.774,18470.0
2018-02-27 13:50:00,164.38,164.53,164.26,164.26,19553.0,146.7561,146.8901,146.649,146.649,19553.0
2018-02-27 14:00:00,164.28,164.41,163.83,163.95,17442.0,146.6669,146.7829,146.2651,146.3722,17442.0
2018-02-27 14:10:00,164.01,164.04,163.68,163.87,19369.0,146.4258,146.4526,146.1312,146.3008,19369.0
2018-02-27 14:20:00,163.82,163.87,163.52,163.76,20960.0,146.2562,146.3008,145.9883,146.2026,20960.0
2018-02-27 14:30:00,163.78,164.14,163.76,164.04,17736.0,146.2205,146.5419,146.2026,146.4526,17736.0
2018-02-27 14:40:00,164.01,164.04,163.69,163.69,20458.0,146.4258,146.4526,146.1401,146.1401,20458.0
2018-02-27 14:50:00,163.67,164.2,163.67,164.0,23158.0,146.1223,146.5954,146.1223,146.4169,23158.0
2018-02-27 15:00:00,163.93,164.09,163.4,163.44,23839.0,146.3544,146.4972,145.8812,145.9169,23839.0
2018-02-27 15:10:00,163.42,163.55,163.26,163.26,31234.0,145.8991,146.0151,145.7562,145.7562,31234.0
2018-02-27 15:20:00,163.26,163.48,163.15,163.45,26899.0,145.7562,145.9526,145.658,145.9258,26899.0
2018-02-27 15:30:00,163.46,163.52,163.07,163.33,77850.0,145.9348,145.9883,145.5866,145.8187,77850.0
2018-02-27 15:40:00,163.34,163.4,163.08,163.3,78358.0,145.8276,145.8812,145.5955,145.7919,78358.0
2018-02-27 15:50:00,163.3,163.3,162.57,162.57,145904.0,145.7919,145.7919,145.1402,145.1402,145904.0
2018-02-28 09:30:00,162.9,163.78,162.9,163.02,107199.0,145.4348,146.2205,145.4348,145.542,107199.0
2018-02-28 09:40:00,163.02,164.22,162.92,164.06,47527.0,145.542,146.6133,145.4527,146.4704,47527.0
2018-02-28 09:50:00,164.15,164.39,163.87,163.97,42359.0,146.5508,146.7651,146.3008,146.3901,42359.0
2018-02-28 10:00:00,164.04,164.07,163.61,163.74,20662.0,146.4526,146.4794,146.0687,146.1848,20662.0
2018-02-28 10:10:00,163.73,163.95,163.67,163.94,22551.0,146.1758,146.3722,146.1223,146.3633,22551.0
2018-02-28 10:20:00,163.94,163.94,163.46,163.67,21330.0,146.3633,146.3633,145.9348,146.1223,21330.0
2018-02-28 10:30:00,163.58,163.91,163.47,163.83,14647.0,146.0419,146.3365,145.9437,146.2651,14647.0
2018-02-28 10:40:00,163.82,163.83,163.31,163.31,14255.0,146.2562,146.2651,145.8009,145.8009,14255.0
2018-02-28 10:50:00,163.34,163.38,162.72,162.89,13781.0,145.8276,145.8634,145.2741,145.4259,13781.0
2018-02-28 11:00:00,162.89,163.05,162.68,162.68,23733.0,145.4259,145.5687,145.2384,145.2384,23733.0
2018-02-28 11:10:00,162.64,162.79,162.5,162.76,20632.0,145.2027,145.3366,145.0777,145.3098,20632.0
2018-02-28 11:20:00,162.72,163.3,162.7,163.29,22549.0,145.2741,145.7919,145.2563,145.783,22549.0
2018-02-28 11:30:00,163.21,163.31,162.66,162.75,16624.0,145.7116,145.8009,145.2205,145.3009,16624.0
2018-02-28 11:40:00,162.68,162.82,162.48,162.64,11591.0,145.2384,145.3634,145.0598,145.2027,11591.0
2018-02-28 11:50:00,162.72,163.04,162.66,163.04,6017.0,145.2741,145.5598,145.2205,145.5598,6017.0
2018-02-28 12:00:00,163.08,163.08,162.89,163.07,9210.0,145.5955,145.5955,145.4259,145.5866,9210.0
2018-02-28 12:10:00,163.11,163.27,162.95,162.97,8577.0,145.6223,145.7651,145.4795,145.4973,8577.0
2018-02-28 12:20:00,163.03,163.18,162.86,163.03,19096.0,145.5509,145.6848,145.3991,145.5509,19096.0
2018-02-28 12:30:00,162.95,163.31,162.91,163.29,23245.0,145.4795,145.8009,145.4437,145.783,23245.0
2018-02-28 12:40:00,163.25,163.52,163.11,163.49,44627.0,145.7473,145.9883,145.6223,145.9616,44627.0
2018-02-28 12:50:00,163.5,163.54,163.2,163.27,26429.0,145.9705,146.0062,145.7027,145.7651,26429.0
2018-02-28 13:00:00,163.29,163.32,163.05,163.14,8783.0,145.783,145.8098,145.5687,145.6491,8783.0
2018-02-28 13:10:00,163.14,163.26,162.92,163.11,15759.0,145.6491,145.7562,145.4527,145.6223,15759.0
2018-02-28 13:20:00,163.09,163.19,162.93,163.0,38275.0,145.6044,145.6937,145.4616,145.5241,38275.0
2018-02-28 13:30:00,163.08,163.28,162.97,163.22,16581.0,145.5955,145.7741,145.4973,145.7205,16581.0
2018-02-28 13:40:00,163.25,163.58,163.11,163.11,9916.0,145.7473,146.0419,145.6223,145.6223,9916.0
2018-02-28 13:50:00,163.14,163.59,163.07,163.55,9208.0,145.6491,146.0508,145.5866,146.0151,9208.0
2018-02-28 14:00:00,163.64,163.77,163.41,163.45,23610.0,146.0955,146.2115,145.8901,145.9258,23610.0
2018-02-28 14:10:00,163.42,163.57,163.34,163.41,12256.0,145.8991,146.033,145.8276,145.8901,12256.0
2018-02-28 14:20:00,163.44,163.65,163.39,163.48,12516.0,145.9169,146.1044,145.8723,145.9526,12516.0
2018-02-28 14:30:00,163.5,163.52,162.9,162.9,18328.0,145.9705,145.9883,145.4348,145.4348,18328.0
2018-02-28 14:40:00,162.91,163.02,162.62,162.66,18272.0,145.4437,145.542,145.1848,145.2205,18272.0
2018-02-28 14:50:00,162.61,162.61,162.07,162.11,42908.0,145.1759,145.1759,144.6938,144.7295,42908.0
2018-02-28 15:00:00,162.11,162.25,161.92,162.25,38059.0,144.7295,144.8545,144.5599,144.8545,38059.0
2018-02-28 15:10:00,162.25,162.42,162.1,162.24,22735.0,144.8545,145.0063,144.7206,144.8456,22735.0
2018-02-28 15:20:00,162.22,162.22,161.76,162.14,21995.0,144.8277,144.8277,144.417,144.7563,21995.0
2018-02-28 15:30:00,162.12,162.34,161.94,162.33,27140.0,144.7384,144.9349,144.5777,144.9259,27140.0
2018-02-28 15:40:00,162.37,162.37,161.45,161.45,54696.0,144.9616,144.9616,144.1403,144.1403,54696.0
2018-02-28 15:50:00,161.46,161.47,160.95,160.95,183925.0,144.1492,144.1581,143.6939,143.6939,183925.0
2018-03-01 09:30:00,161.28,161.59,160.76,160.89,46862.0,143.9885,144.2653,143.5243,143.6403,46862.0
2018-03-01 09:40:00,160.78,160.78,160.15,160.21,40349.0,143.5421,143.5421,142.9797,143.0332,40349.0
2018-03-01 09:50:00,160.22,160.34,159.59,160.16,47751.0,143.0422,143.1493,142.4797,142.9886,47751.0
2018-03-01 10:00:00,160.11,160.44,159.87,159.98,52084.0,142.9439,143.2386,142.7297,142.8279,52084.0
2018-03-01 10:10:00,159.97,160.13,159.53,159.97,23415.0,142.819,142.9618,142.4261,142.819,23415.0
2018-03-01 10:20:00,159.98,159.99,159.49,159.82,46349.0,142.8279,142.8368,142.3904,142.685,46349.0
2018-03-01 10:30:00,159.82,160.5,159.64,160.12,132274.0,142.685,143.2921,142.5243,142.9529,132274.0
2018-03-01 10:40:00,160.1,160.23,159.15,159.4,118865.0,142.935,143.0511,142.0869,142.3101,118865.0
2018-03-01 10:50:00,159.4,159.72,159.12,159.24,30520.0,142.3101,142.5958,142.0601,142.1672,30520.0
2018-03-01 11:00:00,159.22,159.62,159.15,159.42,24860.0,142.1494,142.5065,142.0869,142.3279,24860.0
2018-03-01 11:10:00,159.51,160.02,159.22,160.02,55800.0,142.4083,142.8636,142.1494,142.8636,55800.0
2018-03-01 11:20:00,160.0,160.39,159.51,159.64,57644.0,142.8457,143.1939,142.4083,142.5243,57644.0
2018-03-01 11:30:00,159.67,159.9,159.58,159.72,13804.0,142.5511,142.7565,142.4708,142.5958,13804.0
2018-03-01 11:40:00,159.82,160.32,159.64,160.11,42130.0,142.685,143.1314,142.5243,142.9439,42130.0
2018-03-01 11:50:00,160.03,160.27,159.91,159.91,30560.0,142.8725,143.0868,142.7654,142.7654,30560.0
2018-03-01 12:00:00,159.9,159.92,159.26,159.36,22172.0,142.7565,142.7743,142.1851,142.2744,22172.0
2018-03-01 12:10:00,159.31,159.42,158.94,159.01,19317.0,142.2297,142.3279,141.8994,141.9619,19317.0
2018-03-01 12:20:00,158.99,159.09,158.72,158.9,17344.0,141.944,142.0333,141.703,141.8637,17344.0
2018-03-01 12:30:00,158.85,158.92,158.46,158.76,22487.0,141.819,141.8815,141.4708,141.7387,22487.0
2018-03-01 12:40:00,158.76,158.99,158.62,158.93,21855.0,141.7387,141.944,141.6137,141.8905,21855.0
2018-03-01 12:50:00,158.98,159.04,158.6,158.6,17784.0,141.9351,141.9887,141.5958,141.5958,17784.0
2018-03-01 13:00:00,158.58,158.58,157.69,157.85,36349.0,141.578,141.578,140.7834,140.9262,36349.0
2018-03-01 13:10:00,157.84,157.98,157.55,157.84,55888.0,140.9173,141.0423,140.6584,140.9173,55888.0
2018-03-01 13:20:00,157.87,158.26,157.72,158.03,16174.0,140.9441,141.2923,140.8102,141.0869,16174.0
2018-03-01 13:30:00,158.05,158.15,157.78,157.79,13948.0,141.1048,141.1941,140.8638,140.8727,13948.0
2018-03-01 13:40:00,157.79,157.84,157.09,157.36,26663.0,140.8727,140.9173,140.2477,140.4888,26663.0
2018-03-01 13:50:00,157.36,157.72,157.13,157.14,52473.0,140.4888,140.8102,140.2834,140.2924,52473.0
2018-03-01 14:00:00,157.12,157.13,156.42,156.74,76271.0,140.2745,140.2834,139.6496,139.9353,76271.0
2018-03-01 14:10:00,156.74,156.92,156.24,156.76,56653.0,139.9353,140.096,139.4889,139.9531,56653.0
2018-03-01 14:20:00,156.78,157.08,156.41,156.77,41598.0,139.971,140.2388,139.6406,139.962,41598.0
2018-03-01 14:30:00,156.78,156.88,156.05,156.15,49446.0,139.971,140.0602,139.3192,139.4085,49446.0
2018-03-01 14:40:00,156.08,156.66,156.08,156.15,32977.0,139.346,139.8638,139.346,139.4085,32977.0
2018-03-01 14:50:00,156.24,156.44,156.1,156.34,40555.0,139.4889,139.6674,139.3639,139.5781,40555.0
2018-03-01 15:00:00,156.36,156.7,155.93,156.47,60017.0,139.596,139.8995,139.2121,139.6942,60017.0
2018-03-01 15:10:00,156.47,157.27,156.36,157.22,41492.0,139.6942,140.4084,139.596,140.3638,41492.0
2018-03-01 15:20:00,157.3,157.43,156.83,156.99,50588.0,140.4352,140.5513,140.0156,140.1585,50588.0
2018-03-01 15:30:00,156.97,157.16,156.21,156.21,72079.0,140.1406,140.3102,139.4621,139.4621,72079.0
2018-03-01 15:40:00,156.19,156.36,155.88,156.2,178146.0,139.4442,139.596,139.1675,139.4532,178146.0
2018-03-01 15:50:00,156.21,156.5,155.97,156.1,265863.0,139.4621,139.721,139.2478,139.3639,265863.0
2018-03-02 09:30:00,155.21,155.79,154.71,155.02,100826.0,138.5693,139.0871,138.1229,138.3997,100826.0
2018-03-02 09:40:00,154.98,155.36,154.69,155.15,46190.0,138.364,138.7032,138.105,138.5157,46190.0
2018-03-02 09:50:00,155.18,155.42,154.96,155.22,72651.0,138.5425,138.7568,138.3461,138.5782,72651.0
2018-03-02 10:00:00,155.3,155.79,155.03,155.12,65522.0,138.6496,139.0871,138.4086,138.4889,65522.0
2018-03-02 10:10:00,155.11,155.31,154.95,155.04,75394.0,138.48,138.6586,138.3372,138.4175,75394.0
2018-03-02 10:20:00,155.09,155.28,154.9,155.28,124642.0,138.4622,138.6318,138.2925,138.6318,124642.0
2018-03-02 10:30:00,155.33,155.56,155.14,155.36,122270.0,138.6764,138.8818,138.5068,138.7032,122270.0
2018-03-02 10:40:00,155.37,156.35,155.36,156.23,54296.0,138.7121,139.5871,138.7032,139.4799,54296.0
2018-03-02 10:50:00,156.37,156.43,155.96,155.96,42988.0,139.6049,139.6585,139.2389,139.2389,42988.0
2018-03-02 11:00:00,156.0,156.1,155.62,155.72,44827.0,139.2746,139.3639,138.9353,139.0246,44827.0
2018-03-02 11:10:00,155.7,156.16,155.57,155.7,25449.0,139.0068,139.4174,138.8907,139.0068,25449.0
2018-03-02 11:20:00,155.72,156.38,155.61,156.04,59717.0,139.0246,139.6139,138.9264,139.3103,59717.0
2018-03-02 11:30:00,156.11,156.27,155.84,156.09,57884.0,139.3728,139.5156,139.1317,139.3549,57884.0
2018-03-02 11:40:00,156.09,156.93,155.98,156.72,126636.0,139.3549,140.1049,139.2567,139.9174,126636.0
2018-03-02 11:50:00,156.74,157.15,156.69,157.12,28965.0,139.9353,140.3013,139.8906,140.2745,28965.0
2018-03-02 12:00:00,157.08,157.18,156.49,156.82,74381.0,140.2388,140.3281,139.7121,140.0067,74381.0
2018-03-02 12:10:00,156.84,156.92,156.51,156.53,23584.0,140.0245,140.096,139.7299,139.7478,23584.0
2018-03-02 12:20:00,156.59,156.93,156.55,156.71,33535.0,139.8013,140.1049,139.7656,139.9085,33535.0
2018-03-02 12:30:00,156.75,156.93,156.65,156.69,22065.0,139.9442,140.1049,139.8549,139.8906,22065.0
2018-03-02 12:40:00,156.76,156.88,156.46,156.57,47582.0,139.9531,140.0602,139.6853,139.7835,47582.0
2018-03-02 12:50:00,156.59,156.69,156.54,156.61,50926.0,139.8013,139.8906,139.7567,139.8192,50926.0
2018-03-02 13:00:00,156.61,156.7,156.25,156.28,37647.0,139.8192,139.8995,139.4978,139.5246,37647.0
2018-03-02 13:10:00,156.27,156.27,155.76,156.0,24500.0,139.5156,139.5156,139.0603,139.2746,24500.0
2018-03-02 13:20:00,156.05,156.24,155.98,156.08,27144.0,139.3192,139.4889,139.2567,139.346,27144.0
2018-03-02 13:30:00,156.1,156.21,155.63,155.86,28610.0,139.3639,139.4621,138.9443,139.1496,28610.0
2018-03-02 13:40:00,155.88,156.18,155.84,156.18,30768.0,139.1675,139.4353,139.1317,139.4353,30768.0
2018-03-02 13:50:00,156.2,156.25,155.79,155.88,23394.0,139.4532,139.4978,139.0871,139.1675,23394.0
2018-03-02 14:00:00,155.93,156.5,155.93,156.37,23798.0,139.2121,139.721,139.2121,139.6049,23798.0
2018-03-02 14:10:00,156.35,156.61,156.28,156.28,26655.0,139.5871,139.8192,139.5246,139.5246,26655.0
2018-03-02 14:20:00,156.37,156.51,156.21,156.32,47136.0,139.6049,139.7299,139.4621,139.5603,47136.0
2018-03-02 14:30:00,156.35,156.86,156.17,156.86,40936.0,139.5871,140.0424,139.4264,140.0424,40936.0
2018-03-02 14:40:00,156.86,157.0,156.64,157.0,25844.0,140.0424,140.1674,139.846,140.1674,25844.0
2018-03-02 14:50:00,156.98,157.12,156.8,156.8,25729.0,140.1495,140.2745,139.9888,139.9888,25729.0
2018-03-02 15:00:00,156.81,156.81,156.46,156.8,31106.0,139.9978,139.9978,139.6853,139.9888,31106.0
2018-03-02 15:10:00,156.8,156.84,156.48,156.81,34459.0,139.9888,140.0245,139.7031,139.9978,34459.0
2018-03-02 15:20:00,156.83,156.85,156.64,156.71,34860.0,140.0156,140.0335,139.846,139.9085,34860.0
2018-03-02 15:30:00,156.72,157.33,156.7,157.33,64343.0,139.9174,140.462,139.8995,140.462,64343.0
2018-03-02 15:40:00,157.35,157.63,156.96,157.21,86520.0,140.4799,140.7298,140.1317,140.3549,86520.0
2018-03-02 15:50:00,157.25,157.61,157.25,157.46,177530.0,140.3906,140.712,140.3906,140.5781,177530.0
2018-03-05 09:30:00,157.17,157.9,156.99,157.78,77842.0,140.3192,140.9709,140.1585,140.8638,77842.0
2018-03-05 09:40:00,157.82,157.84,157.38,157.38,60970.0,140.8995,140.9173,140.5066,140.5066,60970.0
2018-03-05 09:50:00,157.39,157.95,157.2,157.81,29987.0,140.5156,141.0155,140.3459,140.8905,29987.0
2018-03-05 10:00:00,157.8,157.91,157.42,157.57,71831.0,140.8816,140.9798,140.5423,140.6763,71831.0
2018-03-05 10:10:00,157.55,157.64,157.29,157.52,38957.0,140.6584,140.7388,140.4263,140.6316,38957.0
2018-03-05 10:20:00,157.46,157.71,157.34,157.71,24823.0,140.5781,140.8013,140.4709,140.8013,24823.0
2018-03-05 10:30:00,157.68,157.95,157.55,157.92,18906.0,140.7745,141.0155,140.6584,140.9887,18906.0
2018-03-05 10:40:00,157.93,158.2,157.9,157.97,16775.0,140.9977,141.2387,140.9709,141.0334,16775.0
2018-03-05 10:50:00,158.01,158.38,158.01,158.28,17991.0,141.0691,141.3994,141.0691,141.3101,17991.0
2018-03-05 11:00:00,158.23,158.87,158.18,158.67,29112.0,141.2655,141.8369,141.2209,141.6583,29112.0
2018-03-05 11:10:00,158.69,158.73,158.38,158.54,17536.0,141.6762,141.7119,141.3994,141.5423,17536.0
2018-03-05 11:20:00,158.59,158.98,158.59,158.94,12896.0,141.5869,141.9351,141.5869,141.8994,12896.0
2018-03-05 11:30:00,158.9,159.05,158.86,158.95,21416.0,141.8637,141.9976,141.828,141.9083,21416.0
2018-03-05 11:40:00,158.95,159.4,158.95,159.3,23781.0,141.9083,142.3101,141.9083,142.2208,23781.0
2018-03-05 11:50:00,159.3,159.38,158.93,159.25,20974.0,142.2208,142.2922,141.8905,142.1761,20974.0
2018-03-05 12:00:00,159.24,159.63,159.24,159.52,11862.0,142.1672,142.5154,142.1672,142.4172,11862.0
2018-03-05 12:10:00,159.56,159.65,159.4,159.41,17614.0,142.4529,142.5333,142.3101,142.319,17614.0
2018-03-05 12:20:00,159.41,159.41,159.07,159.29,13423.0,142.319,142.319,142.0154,142.2119,13423.0
2018-03-05 12:30:00,159.34,159.41,159.16,159.32,21029.0,142.2565,142.319,142.0958,142.2386,21029.0
2018-03-05 12:40:00,159.31,159.48,159.22,159.29,13097.0,142.2297,142.3815,142.1494,142.2119,13097.0
2018-03-05 12:50:00,159.29,159.37,159.21,159.36,14510.0,142.2119,142.2833,142.1404,142.2744,14510.0
2018-03-05 13:00:00,159.39,159.58,159.33,159.58,16438.0,142.3011,142.4708,142.2476,142.4708,16438.0
2018-03-05 13:10:00,159.54,159.66,159.36,159.38,18615.0,142.4351,142.5422,142.2744,142.2922,18615.0
2018-03-05 13:20:00,159.37,159.42,159.16,159.29,38669.0,142.2833,142.3279,142.0958,142.2119,38669.0
2018-03-05 13:30:00,159.29,159.36,159.04,159.17,20730.0,142.2119,142.2744,141.9887,142.1047,20730.0
2018-03-05 13:40:00,159.16,159.28,158.98,159.14,9833.0,142.0958,142.2029,141.9351,142.0779,9833.0
2018-03-05 13:50:00,159.07,159.26,158.96,159.24,10816.0,142.0154,142.1851,141.9172,142.1672,10816.0
2018-03-05 14:00:00,159.27,159.35,158.99,159.03,12011.0,142.194,142.2654,141.944,141.9797,12011.0
2018-03-05 14:10:00,159.06,159.07,158.6,158.6,14751.0,142.0065,142.0154,141.5958,141.5958,14751.0
2018-03-05 14:20:00,158.53,158.94,158.53,158.78,21059.0,141.5333,141.8994,141.5333,141.7565,21059.0
2018-03-05 14:30:00,158.76,159.23,158.69,159.1,40343.0,141.7387,142.1583,141.6762,142.0422,40343.0
2018-03-05 14:40:00,159.18,159.24,159.01,159.16,42877.0,142.1137,142.1672,141.9619,142.0958,42877.0
2018-03-05 14:50:00,159.15,159.5,159.15,159.44,18047.0,142.0869,142.3993,142.0869,142.3458,18047.0
2018-03-05 15:00:00,159.43,159.5,159.17,159.22,42536.0,142.3368,142.3993,142.1047,142.1494,42536.0
2018-03-05 15:10:00,159.22,159.33,159.15,159.33,12489.0,142.1494,142.2476,142.0869,142.2476,12489.0
2018-03-05 15:20:00,159.38,159.42,159.12,159.18,21065.0,142.2922,142.3279,142.0601,142.1137,21065.0
2018-03-05 15:30:00,159.22,159.4,159.09,159.31,37350.0,142.1494,142.3101,142.0333,142.2297,37350.0
2018-03-05 15:40:00,159.31,159.56,159.19,159.2,82889.0,142.2297,142.4529,142.1226,142.1315,82889.0
2018-03-05 15:50:00,159.13,159.26,158.82,158.9,146596.0,142.069,142.1851,141.7923,141.8637,146596.0
2018-03-06 09:30:00,159.17,160.15,158.72,159.3,153456.0,142.1047,142.9797,141.703,142.2208,153456.0
2018-03-06 09:40:00,159.28,159.36,158.66,158.91,22491.0,142.2029,142.2744,141.6494,141.8726,22491.0
2018-03-06 09:50:00,158.92,159.34,158.8,159.12,53758.0,141.8815,142.2565,141.7744,142.0601,53758.0
2018-03-06 10:00:00,159.23,159.35,158.69,158.76,48470.0,142.1583,142.2654,141.6762,141.7387,48470.0
2018-03-06 10:10:00,158.72,158.76,158.47,158.57,25419.0,141.703,141.7387,141.4798,141.5691,25419.0
2018-03-06 10:20:00,158.51,158.82,158.34,158.64,27793.0,141.5155,141.7923,141.3637,141.6315,27793.0
2018-03-06 10:30:00,158.69,158.75,158.18,158.36,28439.0,141.6762,141.7298,141.2209,141.3816,28439.0
2018-03-06 10:40:00,158.32,158.46,158.22,158.25,17381.0,141.3459,141.4708,141.2566,141.2834,17381.0
2018-03-06 10:50:00,158.23,158.29,157.87,157.9,44670.0,141.2655,141.3191,140.9441,140.9709,44670.0
2018-03-06 11:00:00,157.93,158.2,157.86,158.04,42792.0,140.9977,141.2387,140.9352,141.0959,42792.0
2018-03-06 11:10:00,158.07,158.31,157.9,158.22,26598.0,141.1227,141.3369,140.9709,141.2566,26598.0
2018-03-06 11:20:00,158.21,158.24,157.7,157.77,22223.0,141.2477,141.2744,140.7923,140.8548,22223.0
2018-03-06 11:30:00,157.79,157.79,157.58,157.58,16430.0,140.8727,140.8727,140.6852,140.6852,16430.0
2018-03-06 11:40:00,157.56,157.68,157.44,157.65,17715.0,140.6673,140.7745,140.5602,140.7477,17715.0
2018-03-06 11:50:00,157.63,157.63,157.4,157.52,15472.0,140.7298,140.7298,140.5245,140.6316,15472.0
2018-03-06 12:00:00,157.52,157.54,157.13,157.25,30648.0,140.6316,140.6495,140.2834,140.3906,30648.0
2018-03-06 12:10:00,157.24,157.25,157.09,157.14,26457.0,140.3816,140.3906,140.2477,140.2924,26457.0
2018-03-06 12:20:00,157.15,157.27,157.02,157.07,21530.0,140.3013,140.4084,140.1852,140.2299,21530.0
2018-03-06 12:30:00,157.04,157.17,156.98,157.09,24121.0,140.2031,140.3192,140.1495,140.2477,24121.0
2018-03-06 12:40:00,157.07,157.28,157.06,157.2,31717.0,140.2299,140.4174,140.2209,140.3459,31717.0
2018-03-06 12:50:00,157.24,157.76,157.22,157.74,22636.0,140.3816,140.8459,140.3638,140.828,22636.0
2018-03-06 13:00:00,157.74,158.02,157.73,157.82,21090.0,140.828,141.078,140.8191,140.8995,21090.0
2018-03-06 13:10:00,157.83,158.01,157.82,157.95,14050.0,140.9084,141.0691,140.8995,141.0155,14050.0
2018-03-06 13:20:00,157.92,157.98,157.84,157.86,12784.0,140.9887,141.0423,140.9173,140.9352,12784.0
2018-03-06 13:30:00,157.91,157.97,157.77,157.8,12577.0,140.9798,141.0334,140.8548,140.8816,12577.0
2018-03-06 13:40:00,157.83,157.92,157.5,157.5,19805.0,140.9084,140.9887,140.6138,140.6138,19805.0
2018-03-06 13:50:00,157.49,157.56,157.3,157.34,28633.0,140.6048,140.6673,140.4352,140.4709,28633.0
2018-03-06 14:00:00,157.34,157.46,157.18,157.37,29940.0,140.4709,140.5781,140.3281,140.4977,29940.0
2018-03-06 14:10:00,157.36,157.36,157.06,157.12,17890.0,140.4888,140.4888,140.2209,140.2745,17890.0
2018-03-06 14:20:00,157.13,157.33,157.11,157.12,20495.0,140.2834,140.462,140.2656,140.2745,20495.0
2018-03-06 14:30:00,157.15,157.46,157.09,157.44,84641.0,140.3013,140.5781,140.2477,140.5602,84641.0
2018-03-06 14:40:00,157.43,157.75,157.42,157.66,54971.0,140.5513,140.837,140.5423,140.7566,54971.0
2018-03-06 14:50:00,157.69,157.72,157.53,157.53,57825.0,140.7834,140.8102,140.6406,140.6406,57825.0
2018-03-06 15:00:00,157.53,157.64,157.38,157.64,24925.0,140.6406,140.7388,140.5066,140.7388,24925.0
2018-03-06 15:10:00,157.63,157.63,157.41,157.56,28590.0,140.7298,140.7298,140.5334,140.6673,28590.0
2018-03-06 15:20:00,157.55,157.92,157.55,157.88,28330.0,140.6584,140.9887,140.6584,140.953,28330.0
2018-03-06 15:30:00,157.89,158.01,157.83,157.83,41187.0,140.962,141.0691,140.9084,140.9084,41187.0
2018-03-06 15:40:00,157.85,158.03,157.67,157.83,60097.0,140.9262,141.0869,140.7655,140.9084,60097.0
2018-03-06 15:50:00,157.79,158.05,157.75,158.03,161475.0,140.8727,141.1048,140.837,141.0869,161475.0
2018-03-07 09:30:00,156.98,158.04,156.52,157.96,54747.0,140.1495,141.0959,139.7388,141.0245,54747.0
2018-03-07 09:40:00,158.06,158.51,157.98,158.03,28141.0,141.1137,141.5155,141.0423,141.0869,28141.0
2018-03-07 09:50:00,158.0,158.18,157.84,157.94,98461.0,141.0602,141.2209,140.9173,141.0066,98461.0
2018-03-07 10:00:00,157.88,158.75,157.83,158.33,175439.0,140.953,141.7298,140.9084,141.3548,175439.0
2018-03-07 10:10:00,158.42,158.71,158.0,158.2,38514.0,141.4351,141.694,141.0602,141.2387,38514.0
2018-03-07 10:20:00,158.2,158.44,158.09,158.15,36242.0,141.2387,141.453,141.1405,141.1941,36242.0
2018-03-07 10:30:00,158.1,158.48,158.03,158.36,33601.0,141.1494,141.4887,141.0869,141.3816,33601.0
2018-03-07 10:40:00,158.36,158.8,158.35,158.53,96756.0,141.3816,141.7744,141.3726,141.5333,96756.0
2018-03-07 10:50:00,158.51,158.52,158.23,158.38,28371.0,141.5155,141.5244,141.2655,141.3994,28371.0
2018-03-07 11:00:00,158.42,158.43,157.97,158.01,30441.0,141.4351,141.4441,141.0334,141.0691,30441.0
2018-03-07 11:10:00,157.99,158.01,157.55,157.55,28599.0,141.0512,141.0691,140.6584,140.6584,28599.0
2018-03-07 11:20:00,157.55,158.0,157.27,157.33,41196.0,140.6584,141.0602,140.4084,140.462,41196.0
2018-03-07 11:30:00,157.33,157.93,157.33,157.81,20800.0,140.462,140.9977,140.462,140.8905,20800.0
2018-03-07 11:40:00,157.8,157.88,157.33,157.33,17896.0,140.8816,140.953,140.462,140.462,17896.0
2018-03-07 11:50:00,157.32,157.32,157.1,157.1,26810.0,140.4531,140.4531,140.2567,140.2567,26810.0
2018-03-07 12:00:00,157.17,157.17,156.88,156.96,34949.0,140.3192,140.3192,140.0602,140.1317,34949.0
2018-03-07 12:10:00,156.94,156.95,156.56,156.85,36689.0,140.1138,140.1227,139.7746,140.0335,36689.0
2018-03-07 12:20:00,156.86,156.95,156.54,156.71,99657.0,140.0424,140.1227,139.7567,139.9085,99657.0
2018-03-07 12:30:00,156.77,157.2,156.76,157.05,19751.0,139.962,140.3459,139.9531,140.212,19751.0
2018-03-07 12:40:00,157.03,157.52,156.76,157.47,21524.0,140.1942,140.6316,139.9531,140.587,21524.0
2018-03-07 12:50:00,157.5,157.54,157.13,157.13,25071.0,140.6138,140.6495,140.2834,140.2834,25071.0
2018-03-07 13:00:00,157.12,157.12,156.68,156.97,26196.0,140.2745,140.2745,139.8817,140.1406,26196.0
2018-03-07 13:10:00,156.96,157.26,156.88,157.19,20137.0,140.1317,140.3995,140.0602,140.337,20137.0
2018-03-07 13:20:00,157.18,157.55,157.08,157.55,17768.0,140.3281,140.6584,140.2388,140.6584,17768.0
2018-03-07 13:30:00,157.57,157.78,157.49,157.65,20509.0,140.6763,140.8638,140.6048,140.7477,20509.0
2018-03-07 13:40:00,157.64,157.73,157.49,157.73,23132.0,140.7388,140.8191,140.6048,140.8191,23132.0
2018-03-07 13:50:00,157.77,157.89,157.73,157.74,21455.0,140.8548,140.962,140.8191,140.828,21455.0
2018-03-07 14:00:00,157.76,157.94,157.68,157.86,66182.0,140.8459,141.0066,140.7745,140.9352,66182.0
2018-03-07 14:10:00,157.89,158.21,157.83,157.96,45878.0,140.962,141.2477,140.9084,141.0245,45878.0
2018-03-07 14:20:00,157.96,158.08,157.75,157.75,26740.0,141.0245,141.1316,140.837,140.837,26740.0
2018-03-07 14:30:00,157.78,158.1,157.77,157.95,26028.0,140.8638,141.1494,140.8548,141.0155,26028.0
2018-03-07 14:40:00,157.98,158.08,157.92,157.97,28991.0,141.0423,141.1316,140.9887,141.0334,28991.0
2018-03-07 14:50:00,158.03,158.04,157.75,157.84,36614.0,141.0869,141.0959,140.837,140.9173,36614.0
2018-03-07 15:00:00,157.83,158.33,157.81,158.26,57865.0,140.9084,141.3548,140.8905,141.2923,57865.0
2018-03-07 15:10:00,158.25,158.38,158.17,158.31,88715.0,141.2834,141.3994,141.2119,141.3369,88715.0
2018-03-07 15:20:00,158.28,158.51,158.23,158.42,63855.0,141.3101,141.5155,141.2655,141.4351,63855.0
2018-03-07 15:30:00,158.42,158.56,158.32,158.48,96050.0,141.4351,141.5601,141.3459,141.4887,96050.0
2018-03-07 15:40:00,158.5,158.96,158.49,158.75,111399.0,141.5066,141.9172,141.4976,141.7298,111399.0
2018-03-07 15:50:00,158.78,158.79,158.4,158.53,232745.0,141.7565,141.7655,141.4173,141.5333,232745.0
2018-03-08 09:30:00,159.01,159.16,158.04,158.52,57367.0,141.9619,142.0958,141.0959,141.5244,57367.0
2018-03-08 09:40:00,158.51,158.9,158.5,158.64,154291.0,141.5155,141.8637,141.5066,141.6315,154291.0
2018-03-08 09:50:00,158.6,158.89,158.36,158.46,28545.0,141.5958,141.8547,141.3816,141.4708,28545.0
2018-03-08 10:00:00,158.46,158.59,158.31,158.56,41715.0,141.4708,141.5869,141.3369,141.5601,41715.0
2018-03-08 10:10:00,158.61,158.69,158.32,158.37,43942.0,141.6048,141.6762,141.3459,141.3905,43942.0
2018-03-08 10:20:00,158.39,158.73,158.36,158.53,41648.0,141.4084,141.7119,141.3816,141.5333,41648.0
2018-03-08 10:30:00,158.49,158.53,158.31,158.35,26945.0,141.4976,141.5333,141.3369,141.3726,26945.0
2018-03-08 10:40:00,158.35,158.75,158.32,158.75,109586.0,141.3726,141.7298,141.3459,141.7298,109586.0
2018-03-08 10:50:00,158.78,158.94,158.68,158.78,53230.0,141.7565,141.8994,141.6673,141.7565,53230.0
2018-03-08 11:00:00,158.77,159.14,158.71,159.02,18525.0,141.7476,142.0779,141.694,141.9708,18525.0
2018-03-08 11:10:00,159.02,159.36,159.01,159.22,37339.0,141.9708,142.2744,141.9619,142.1494,37339.0
2018-03-08 11:20:00,159.23,159.23,158.82,158.82,24464.0,142.1583,142.1583,141.7923,141.7923,24464.0
2018-03-08 11:30:00,158.84,158.84,158.39,158.7,49107.0,141.8101,141.8101,141.4084,141.6851,49107.0
2018-03-08 11:40:00,158.7,158.86,158.61,158.76,30622.0,141.6851,141.828,141.6048,141.7387,30622.0
2018-03-08 11:50:00,158.73,158.93,158.56,158.89,55564.0,141.7119,141.8905,141.5601,141.8547,55564.0
2018-03-08 12:00:00,158.84,159.0,158.76,158.76,18362.0,141.8101,141.953,141.7387,141.7387,18362.0
2018-03-08 12:10:00,158.74,158.75,158.47,158.67,12519.0,141.7208,141.7298,141.4798,141.6583,12519.0
2018-03-08 12:20:00,158.73,158.81,158.61,158.7,21079.0,141.7119,141.7833,141.6048,141.6851,21079.0
2018-03-08 12:30:00,158.69,158.76,158.46,158.65,21319.0,141.6762,141.7387,141.4708,141.6405,21319.0
2018-03-08 12:40:00,158.67,158.92,158.6,158.89,23635.0,141.6583,141.8815,141.5958,141.8547,23635.0
2018-03-08 12:50:00,158.92,158.92,158.52,158.63,21539.0,141.8815,141.8815,141.5244,141.6226,21539.0
2018-03-08 13:00:00,158.69,158.94,158.69,158.86,34370.0,141.6762,141.8994,141.6762,141.828,34370.0
2018-03-08 13:10:00,158.91,158.99,158.72,158.75,22734.0,141.8726,141.944,141.703,141.7298,22734.0
2018-03-08 13:20:00,158.76,158.87,158.64,158.76,19811.0,141.7387,141.8369,141.6315,141.7387,19811.0
2018-03-08 13:30:00,158.76,158.81,158.62,158.7,33467.0,141.7387,141.7833,141.6137,141.6851,33467.0
2018-03-08 13:40:00,158.67,158.67,158.4,158.52,27828.0,141.6583,141.6583,141.4173,141.5244,27828.0
2018-03-08 13:50:00,158.54,158.9,158.52,158.85,26485.0,141.5423,141.8637,141.5244,141.819,26485.0
2018-03-08 14:00:00,158.83,158.95,158.68,158.68,32596.0,141.8012,141.9083,141.6673,141.6673,32596.0
2018-03-08 14:10:00,158.65,158.95,158.65,158.95,21514.0,141.6405,141.9083,141.6405,141.9083,21514.0
2018-03-08 14:20:00,158.97,158.99,158.87,158.97,16997.0,141.9262,141.944,141.8369,141.9262,16997.0
2018-03-08 14:30:00,158.97,159.4,158.83,159.39,28173.0,141.9262,142.3101,141.8012,142.3011,28173.0
2018-03-08 14:40:00,159.42,159.42,159.18,159.27,55027.0,142.3279,142.3279,142.1137,142.194,55027.0
2018-03-08 14:50:00,159.29,159.36,159.16,159.18,48928.0,142.2119,142.2744,142.0958,142.1137,48928.0
2018-03-08 15:00:00,159.18,159.29,159.16,159.28,51566.0,142.1137,142.2119,142.0958,142.2029,51566.0
2018-03-08 15:10:00,159.25,159.28,159.16,159.21,34632.0,142.1761,142.2029,142.0958,142.1404,34632.0
2018-03-08 15:20:00,159.23,159.25,158.97,159.13,41859.0,142.1583,142.1761,141.9262,142.069,41859.0
2018-03-08 15:30:00,159.13,159.13,158.76,158.77,52284.0,142.069,142.069,141.7387,141.7476,52284.0
2018-03-08 15:40:00,158.77,158.83,158.27,158.47,108968.0,141.7476,141.8012,141.3012,141.4798,108968.0
2018-03-08 15:50:00,158.51,158.75,158.22,158.49,312494.0,141.5155,141.7298,141.2566,141.4976,312494.0
2018-03-09 09:30:00,159.38,159.65,159.27,159.58,60885.0,142.2922,142.5333,142.194,142.4708,60885.0
2018-03-09 09:40:00,159.59,159.73,159.32,159.72,60296.0,142.4797,142.6047,142.2386,142.5958,60296.0
2018-03-09 09:50:00,159.72,159.82,159.62,159.77,73840.0,142.5958,142.685,142.5065,142.6404,73840.0
2018-03-09 10:00:00,159.75,160.15,159.75,160.06,70651.0,142.6225,142.9797,142.6225,142.8993,70651.0
2018-03-09 10:10:00,160.12,160.68,159.86,160.64,87153.0,142.9529,143.4528,142.7207,143.4171,87153.0
2018-03-09 10:20:00,160.65,160.65,160.31,160.39,42416.0,143.426,143.426,143.1225,143.1939,42416.0
2018-03-09 10:30:00,160.38,160.7,160.29,160.51,45288.0,143.185,143.4707,143.1046,143.3011,45288.0
2018-03-09 10:40:00,160.48,160.54,160.21,160.33,65096.0,143.2743,143.3278,143.0332,143.1404,65096.0
2018-03-09 10:50:00,160.35,160.38,159.81,159.98,51444.0,143.1582,143.185,142.6761,142.8279,51444.0
2018-03-09 11:00:00,160.0,160.04,159.75,159.81,52424.0,142.8457,142.8814,142.6225,142.6761,52424.0
2018-03-09 11:10:00,159.83,159.91,159.61,159.63,44821.0,142.694,142.7654,142.4976,142.5154,44821.0
2018-03-09 11:20:00,159.61,159.63,159.21,159.41,72971.0,142.4976,142.5154,142.1404,142.319,72971.0
2018-03-09 11:30:00,159.42,159.75,159.4,159.67,69805.0,142.3279,142.6225,142.3101,142.5511,69805.0
2018-03-09 11:40:00,159.7,159.73,159.51,159.63,55305.0,142.5779,142.6047,142.4083,142.5154,55305.0
2018-03-09 11:50:00,159.63,159.67,159.51,159.65,35702.0,142.5154,142.5511,142.4083,142.5333,35702.0
2018-03-09 12:00:00,159.68,160.49,159.67,160.4,121015.0,142.56,143.2832,142.5511,143.2029,121015.0
2018-03-09 12:10:00,160.4,160.41,160.24,160.34,57174.0,143.2029,143.2118,143.06,143.1493,57174.0
2018-03-09 12:20:00,160.35,160.77,160.34,160.76,30423.0,143.1582,143.5332,143.1493,143.5243,30423.0
2018-03-09 12:30:00,160.75,161.29,160.72,161.2,45785.0,143.5153,143.9974,143.4885,143.9171,45785.0
2018-03-09 12:40:00,161.2,161.28,160.96,161.23,31940.0,143.9171,143.9885,143.7028,143.9439,31940.0
2018-03-09 12:50:00,161.25,161.45,161.15,161.37,22231.0,143.9617,144.1403,143.8724,144.0689,22231.0
2018-03-09 13:00:00,161.39,161.6,161.39,161.49,23402.0,144.0867,144.2742,144.0867,144.176,23402.0
2018-03-09 13:10:00,161.51,161.6,161.4,161.45,21933.0,144.1938,144.2742,144.0956,144.1403,21933.0
2018-03-09 13:20:00,161.44,161.5,161.24,161.24,26076.0,144.1313,144.1849,143.9528,143.9528,26076.0
2018-03-09 13:30:00,161.24,161.3,161.04,161.15,40570.0,143.9528,144.0064,143.7742,143.8724,40570.0
2018-03-09 13:40:00,161.17,161.4,161.14,161.39,17553.0,143.8903,144.0956,143.8635,144.0867,17553.0
2018-03-09 13:50:00,161.4,161.43,161.24,161.33,26838.0,144.0956,144.1224,143.9528,144.0331,26838.0
2018-03-09 14:00:00,161.33,161.57,161.31,161.55,22813.0,144.0331,144.2474,144.0153,144.2296,22813.0
2018-03-09 14:10:00,161.53,161.77,161.4,161.45,46603.0,144.2117,144.426,144.0956,144.1403,46603.0
2018-03-09 14:20:00,161.46,161.6,161.42,161.57,32512.0,144.1492,144.2742,144.1135,144.2474,32512.0
2018-03-09 14:30:00,161.59,161.79,161.57,161.79,25923.0,144.2653,144.4438,144.2474,144.4438,25923.0
2018-03-09 14:40:00,161.78,161.81,161.71,161.74,28879.0,144.4349,144.4617,144.3724,144.3992,28879.0
2018-03-09 14:50:00,161.77,161.84,161.5,161.55,29283.0,144.426,144.4885,144.1849,144.2296,29283.0
2018-03-09 15:00:00,161.52,161.56,161.2,161.25,55069.0,144.2028,144.2385,143.9171,143.9617,55069.0
2018-03-09 15:10:00,161.25,161.53,161.22,161.47,40841.0,143.9617,144.2117,143.9349,144.1581,40841.0
2018-03-09 15:20:00,161.48,161.55,161.32,161.34,54322.0,144.1671,144.2296,144.0242,144.0421,54322.0
2018-03-09 15:30:00,161.35,161.36,161.17,161.22,76777.0,144.051,144.0599,143.8903,143.9349,76777.0
2018-03-09 15:40:00,161.23,161.36,161.1,161.1,79978.0,143.9439,144.0599,143.8278,143.8278,79978.0
2018-03-09 15:50:00,161.11,161.62,161.09,161.43,307785.0,143.8367,144.2921,143.8189,144.1224,307785.0
2018-03-12 09:30:00,162.0,162.77,161.61,162.15,154859.0,144.6313,145.3188,144.2831,144.7652,154859.0
2018-03-12 09:40:00,162.09,162.23,161.68,161.98,34463.0,144.7117,144.8366,144.3456,144.6135,34463.0
2018-03-12 09:50:00,162.03,162.17,161.81,162.05,41029.0,144.6581,144.7831,144.4617,144.6759,41029.0
2018-03-12 10:00:00,162.05,162.12,161.67,161.75,36659.0,144.6759,144.7384,144.3367,144.4081,36659.0
2018-03-12 10:10:00,161.75,161.87,161.41,161.54,28433.0,144.4081,144.5152,144.1046,144.2206,28433.0
2018-03-12 10:20:00,161.58,161.97,161.58,161.67,21155.0,144.2563,144.6045,144.2563,144.3367,21155.0
2018-03-12 10:30:00,161.64,161.8,161.52,161.69,15899.0,144.3099,144.4528,144.2028,144.3545,15899.0
2018-03-12 10:40:00,161.68,161.77,161.4,161.66,29159.0,144.3456,144.426,144.0956,144.3278,29159.0
2018-03-12 10:50:00,161.7,161.75,161.02,161.13,43007.0,144.3635,144.4081,143.7564,143.8546,43007.0
2018-03-12 11:00:00,161.15,161.46,161.06,161.26,28534.0,143.8724,144.1492,143.7921,143.9706,28534.0
2018-03-12 11:10:00,161.34,161.4,161.16,161.39,14102.0,144.0421,144.0956,143.8814,144.0867,14102.0
2018-03-12 11:20:00,161.35,161.58,161.34,161.49,15255.0,144.051,144.2563,144.0421,144.176,15255.0
2018-03-12 11:30:00,161.55,161.8,161.5,161.77,37272.0,144.2296,144.4528,144.1849,144.426,37272.0
2018-03-12 11:40:00,161.8,161.93,161.72,161.78,17782.0,144.4528,144.5688,144.3813,144.4349,17782.0
2018-03-12 11:50:00,161.8,162.0,161.66,161.96,27189.0,144.4528,144.6313,144.3278,144.5956,27189.0
2018-03-12 12:00:00,161.92,162.22,161.92,162.07,33623.0,144.5599,144.8277,144.5599,144.6938,33623.0
2018-03-12 12:10:00,162.07,162.18,161.99,162.16,18429.0,144.6938,144.792,144.6224,144.7742,18429.0
2018-03-12 12:20:00,162.14,162.16,161.98,162.04,18813.0,144.7563,144.7742,144.6135,144.667,18813.0
2018-03-12 12:30:00,162.04,162.04,161.76,161.85,12948.0,144.667,144.667,144.417,144.4974,12948.0
2018-03-12 12:40:00,161.88,162.03,161.88,161.9,28863.0,144.5242,144.6581,144.5242,144.542,28863.0
2018-03-12 12:50:00,161.86,162.04,161.84,161.94,14254.0,144.5063,144.667,144.4885,144.5777,14254.0
2018-03-12 13:00:00,161.95,162.19,161.95,162.12,12090.0,144.5867,144.8009,144.5867,144.7384,12090.0
2018-03-12 13:10:00,162.15,162.18,161.94,161.99,28909.0,144.7652,144.792,144.5777,144.6224,28909.0
2018-03-12 13:20:00,161.96,161.98,161.67,161.67,11900.0,144.5956,144.6135,144.3367,144.3367,11900.0
2018-03-12 13:30:00,161.72,161.9,161.6,161.85,13891.0,144.3813,144.542,144.2742,144.4974,13891.0
2018-03-12 13:40:00,161.81,161.87,161.6,161.82,18112.0,144.4617,144.5152,144.2742,144.4706,18112.0
2018-03-12 13:50:00,161.84,161.87,161.57,161.57,14635.0,144.4885,144.5152,144.2474,144.2474,14635.0
2018-03-12 14:00:00,161.56,161.81,161.56,161.71,27979.0,144.2385,144.4617,144.2385,144.3724,27979.0
2018-03-12 14:10:00,161.71,161.73,161.5,161.59,22785.0,144.3724,144.3903,144.1849,144.2653,22785.0
2018-03-12 14:20:00,161.61,161.74,161.58,161.68,12346.0,144.2831,144.3992,144.2563,144.3456,12346.0
2018-03-12 14:30:00,161.62,161.74,161.44,161.6,28807.0,144.2921,144.3992,144.1313,144.2742,28807.0
2018-03-12 14:40:00,161.56,161.59,161.39,161.52,20132.0,144.2385,144.2653,144.0867,144.2028,20132.0
2018-03-12 14:50:00,161.51,161.57,161.38,161.45,17396.0,144.1938,144.2474,144.0778,144.1403,17396.0
2018-03-12 15:00:00,161.4,161.48,161.28,161.4,45854.0,144.0956,144.1671,143.9885,144.0956,45854.0
2018-03-12 15:10:00,161.39,161.57,161.38,161.56,26713.0,144.0867,144.2474,144.0778,144.2385,26713.0
2018-03-12 15:20:00,161.52,161.66,161.46,161.66,169189.0,144.2028,144.3278,144.1492,144.3278,169189.0
2018-03-12 15:30:00,161.63,161.84,161.62,161.83,95187.0,144.301,144.4885,144.2921,144.4795,95187.0
2018-03-12 15:40:00,161.83,162.2,161.8,162.18,145125.0,144.4795,144.8099,144.4528,144.792,145125.0
2018-03-12 15:50:00,162.17,162.17,161.64,161.64,183906.0,144.7831,144.7831,144.3099,144.3099,183906.0
2018-03-13 09:30:00,162.12,163.14,162.12,163.07,75313.0,144.7384,145.6491,144.7384,145.5866,75313.0
2018-03-13 09:40:00,163.13,163.95,162.99,163.81,47003.0,145.6402,146.3722,145.5152,146.2473,47003.0
2018-03-13 09:50:00,163.81,164.3,163.77,163.91,53864.0,146.2473,146.6847,146.2115,146.3365,53864.0
2018-03-13 10:00:00,163.87,163.88,163.44,163.67,58713.0,146.3008,146.3097,145.9169,146.1223,58713.0
2018-03-13 10:10:00,163.69,164.02,163.62,164.02,28354.0,146.1401,146.4347,146.0776,146.4347,28354.0
2018-03-13 10:20:00,163.99,164.27,163.92,163.92,54112.0,146.408,146.6579,146.3455,146.3455,54112.0
2018-03-13 10:30:00,163.92,163.94,163.05,163.2,61452.0,146.3455,146.3633,145.5687,145.7027,61452.0
2018-03-13 10:40:00,163.2,163.61,163.19,163.47,35777.0,145.7027,146.0687,145.6937,145.9437,35777.0
2018-03-13 10:50:00,163.5,163.57,163.29,163.45,31572.0,145.9705,146.033,145.783,145.9258,31572.0
2018-03-13 11:00:00,163.5,163.53,163.33,163.43,31469.0,145.9705,145.9973,145.8187,145.908,31469.0
2018-03-13 11:10:00,163.45,163.49,163.19,163.34,28266.0,145.9258,145.9616,145.6937,145.8276,28266.0
2018-03-13 11:20:00,163.34,163.43,163.05,163.16,22755.0,145.8276,145.908,145.5687,145.6669,22755.0
2018-03-13 11:30:00,163.2,163.37,163.02,163.17,37575.0,145.7027,145.8544,145.542,145.6759,37575.0
2018-03-13 11:40:00,163.16,163.45,163.13,163.42,40863.0,145.6669,145.9258,145.6402,145.8991,40863.0
2018-03-13 11:50:00,163.43,163.44,163.15,163.17,44346.0,145.908,145.9169,145.658,145.6759,44346.0
2018-03-13 12:00:00,163.16,163.19,162.49,162.72,68928.0,145.6669,145.6937,145.0688,145.2741,68928.0
2018-03-13 12:10:00,162.72,163.02,162.59,162.95,26751.0,145.2741,145.542,145.1581,145.4795,26751.0
2018-03-13 12:20:00,162.97,163.05,162.79,163.05,32788.0,145.4973,145.5687,145.3366,145.5687,32788.0
2018-03-13 12:30:00,163.03,163.18,163.03,163.06,19278.0,145.5509,145.6848,145.5509,145.5777,19278.0
2018-03-13 12:40:00,163.08,163.22,162.99,163.21,80496.0,145.5955,145.7205,145.5152,145.7116,80496.0
2018-03-13 12:50:00,163.18,163.31,163.03,163.03,20063.0,145.6848,145.8009,145.5509,145.5509,20063.0
2018-03-13 13:00:00,163.07,163.13,162.92,163.05,52642.0,145.5866,145.6402,145.4527,145.5687,52642.0
2018-03-13 13:10:00,163.08,163.12,162.97,163.0,15842.0,145.5955,145.6312,145.4973,145.5241,15842.0
2018-03-13 13:20:00,163.0,163.04,162.85,162.96,21650.0,145.5241,145.5598,145.3902,145.4884,21650.0
2018-03-13 13:30:00,162.95,163.25,162.91,163.24,29191.0,145.4795,145.7473,145.4437,145.7384,29191.0
2018-03-13 13:40:00,163.24,163.33,162.81,163.0,47662.0,145.7384,145.8187,145.3545,145.5241,47662.0
2018-03-13 13:50:00,162.98,163.08,162.82,162.82,28167.0,145.5062,145.5955,145.3634,145.3634,28167.0
2018-03-13 14:00:00,162.85,163.06,162.85,162.89,30198.0,145.3902,145.5777,145.3902,145.4259,30198.0
2018-03-13 14:10:00,162.91,162.96,162.7,162.91,41057.0,145.4437,145.4884,145.2563,145.4437,41057.0
2018-03-13 14:20:00,162.88,163.13,162.82,162.93,170598.0,145.417,145.6402,145.3634,145.4616,170598.0
2018-03-13 14:30:00,162.96,163.28,162.9,163.03,40258.0,145.4884,145.7741,145.4348,145.5509,40258.0
2018-03-13 14:40:00,163.02,163.08,162.83,162.85,62584.0,145.542,145.5955,145.3723,145.3902,62584.0
2018-03-13 14:50:00,162.85,162.87,162.58,162.8,39293.0,145.3902,145.408,145.1491,145.3455,39293.0
2018-03-13 15:00:00,162.83,162.97,162.52,162.73,47364.0,145.3723,145.4973,145.0956,145.283,47364.0
2018-03-13 15:10:00,162.68,162.78,162.53,162.6,111551.0,145.2384,145.3277,145.1045,145.167,111551.0
2018-03-13 15:20:00,162.58,162.7,162.28,162.3,45245.0,145.1491,145.2563,144.8813,144.8991,45245.0
2018-03-13 15:30:00,162.31,162.53,162.19,162.19,59084.0,144.9081,145.1045,144.8009,144.8009,59084.0
2018-03-13 15:40:00,162.19,162.42,162.06,162.28,81827.0,144.8009,145.0063,144.6849,144.8813,81827.0
2018-03-13 15:50:00,162.28,162.7,162.28,162.49,159637.0,144.8813,145.2563,144.8813,145.0688,159637.0
2018-03-14 09:30:00,162.76,163.2,162.39,162.47,81600.0,145.3098,145.7027,144.9795,145.0509,81600.0
2018-03-14 09:40:00,162.36,162.56,162.08,162.09,40215.0,144.9527,145.1313,144.7027,144.7117,40215.0
2018-03-14 09:50:00,162.1,162.22,161.8,161.84,30268.0,144.7206,144.8277,144.4528,144.4885,30268.0
2018-03-14 10:00:00,161.87,162.04,161.68,161.71,32517.0,144.5152,144.667,144.3456,144.3724,32517.0
2018-03-14 10:10:00,161.72,161.73,161.26,161.47,16462.0,144.3813,144.3903,143.9706,144.1581,16462.0
2018-03-14 10:20:00,161.47,161.92,161.46,161.92,27518.0,144.1581,144.5599,144.1492,144.5599,27518.0
2018-03-14 10:30:00,161.89,161.91,161.42,161.58,20301.0,144.5331,144.551,144.1135,144.2563,20301.0
2018-03-14 10:40:00,161.69,161.96,161.67,161.74,14006.0,144.3545,144.5956,144.3367,144.3992,14006.0
2018-03-14 10:50:00,161.73,161.89,161.56,161.83,19747.0,144.3903,144.5331,144.2385,144.4795,19747.0
2018-03-14 11:00:00,161.88,161.89,161.35,161.37,15335.0,144.5242,144.5331,144.051,144.0689,15335.0
2018-03-14 11:10:00,161.41,161.52,161.31,161.46,10208.0,144.1046,144.2028,144.0153,144.1492,10208.0
2018-03-14 11:20:00,161.52,161.87,161.4,161.71,15627.0,144.2028,144.5152,144.0956,144.3724,15627.0
2018-03-14 11:30:00,161.7,161.76,160.75,160.86,24233.0,144.3635,144.417,143.5153,143.6135,24233.0
2018-03-14 11:40:00,160.87,161.16,160.75,160.83,23211.0,143.6225,143.8814,143.5153,143.5867,23211.0
2018-03-14 11:50:00,160.85,161.16,160.81,160.91,20253.0,143.6046,143.8814,143.5689,143.6582,20253.0
2018-03-14 12:00:00,160.92,161.06,160.72,160.77,9884.0,143.6671,143.7921,143.4885,143.5332,9884.0
2018-03-14 12:10:00,160.76,161.24,160.76,161.22,11890.0,143.5243,143.9528,143.5243,143.9349,11890.0
2018-03-14 12:20:00,161.26,161.47,161.07,161.34,22684.0,143.9706,144.1581,143.801,144.0421,22684.0
2018-03-14 12:30:00,161.36,161.64,161.21,161.58,17757.0,144.0599,144.3099,143.926,144.2563,17757.0
2018-03-14 12:40:00,161.59,161.68,161.35,161.39,12454.0,144.2653,144.3456,144.051,144.0867,12454.0
2018-03-14 12:50:00,161.31,161.34,161.11,161.25,14570.0,144.0153,144.0421,143.8367,143.9617,14570.0
2018-03-14 13:00:00,161.23,161.23,160.82,161.08,12255.0,143.9439,143.9439,143.5778,143.8099,12255.0
2018-03-14 13:10:00,161.06,161.12,160.9,161.04,9781.0,143.7921,143.8457,143.6492,143.7742,9781.0
2018-03-14 13:20:00,161.05,161.1,160.86,160.86,9909.0,143.7832,143.8278,143.6135,143.6135,9909.0
2018-03-14 13:30:00,160.91,161.15,160.88,161.07,12331.0,143.6582,143.8724,143.6314,143.801,12331.0
2018-03-14 13:40:00,161.08,161.57,161.05,161.57,17224.0,143.8099,144.2474,143.7832,144.2474,17224.0
2018-03-14 13:50:00,161.55,161.76,161.52,161.55,18106.0,144.2296,144.417,144.2028,144.2296,18106.0
2018-03-14 14:00:00,161.55,161.71,161.5,161.66,17351.0,144.2296,144.3724,144.1849,144.3278,17351.0
2018-03-14 14:10:00,161.66,161.7,161.43,161.44,17910.0,144.3278,144.3635,144.1224,144.1313,17910.0
2018-03-14 14:20:00,161.43,161.7,161.4,161.56,18804.0,144.1224,144.3635,144.0956,144.2385,18804.0
2018-03-14 14:30:00,161.56,161.72,160.96,160.99,14437.0,144.2385,144.3813,143.7028,143.7296,14437.0
2018-03-14 14:40:00,160.93,161.14,160.75,161.14,21620.0,143.676,143.8635,143.5153,143.8635,21620.0
2018-03-14 14:50:00,161.1,161.35,161.03,161.19,19409.0,143.8278,144.051,143.7653,143.9082,19409.0
2018-03-14 15:00:00,161.22,161.22,160.96,160.96,18016.0,143.9349,143.9349,143.7028,143.7028,18016.0
2018-03-14 15:10:00,160.93,161.12,160.68,160.91,31690.0,143.676,143.8457,143.4528,143.6582,31690.0
2018-03-14 15:20:00,160.89,161.1,160.59,160.8,27029.0,143.6403,143.8278,143.3725,143.56,27029.0
2018-03-14 15:30:00,160.77,160.9,160.61,160.62,29468.0,143.5332,143.6492,143.3903,143.3993,29468.0
2018-03-14 15:40:00,160.61,160.81,160.42,160.79,66675.0,143.3903,143.5689,143.2207,143.551,66675.0
2018-03-14 15:50:00,160.78,160.99,160.62,160.99,134653.0,143.5421,143.7296,143.3993,143.7296,134653.0
2018-03-15 09:30:00,161.29,161.67,160.89,161.52,43504.0,143.9974,144.3367,143.6403,144.2028,43504.0
2018-03-15 09:40:00,161.52,161.54,161.09,161.48,35319.0,144.2028,144.2206,143.8189,144.1671,35319.0
2018-03-15 09:50:00,161.48,162.33,161.44,162.28,48316.0,144.1671,144.9259,144.1313,144.8813,48316.0
2018-03-15 10:00:00,162.31,162.66,162.06,162.34,93455.0,144.9081,145.2205,144.6849,144.9349,93455.0
2018-03-15 10:10:00,162.35,162.53,162.17,162.31,38238.0,144.9438,145.1045,144.7831,144.9081,38238.0
2018-03-15 10:20:00,162.26,162.38,162.03,162.21,36500.0,144.8634,144.9706,144.6581,144.8188,36500.0
2018-03-15 10:30:00,162.21,162.38,161.88,161.88,31388.0,144.8188,144.9706,144.5242,144.5242,31388.0
2018-03-15 10:40:00,162.01,162.16,161.87,162.07,30249.0,144.6402,144.7742,144.5152,144.6938,30249.0
2018-03-15 10:50:00,162.06,162.7,162.04,162.57,60623.0,144.6849,145.2563,144.667,145.1402,60623.0
2018-03-15 11:00:00,162.61,163.21,162.51,162.57,46261.0,145.1759,145.7116,145.0866,145.1402,46261.0
2018-03-15 11:10:00,162.56,163.02,162.55,162.84,17371.0,145.1313,145.542,145.1223,145.3812,17371.0
2018-03-15 11:20:00,162.9,163.45,162.9,163.35,34615.0,145.4348,145.9258,145.4348,145.8366,34615.0
2018-03-15 11:30:00,163.35,163.41,163.22,163.27,22871.0,145.8366,145.8901,145.7205,145.7651,22871.0
2018-03-15 11:40:00,163.24,163.49,163.2,163.48,15874.0,145.7384,145.9616,145.7027,145.9526,15874.0
2018-03-15 11:50:00,163.47,163.48,162.84,163.11,38104.0,145.9437,145.9526,145.3812,145.6223,38104.0
2018-03-15 12:00:00,163.12,163.42,163.12,163.38,15034.0,145.6312,145.8991,145.6312,145.8634,15034.0
2018-03-15 12:10:00,163.32,163.4,163.14,163.24,16968.0,145.8098,145.8812,145.6491,145.7384,16968.0
2018-03-15 12:20:00,163.23,163.37,163.21,163.24,18339.0,145.7294,145.8544,145.7116,145.7384,18339.0
2018-03-15 12:30:00,163.2,163.28,162.95,162.99,17952.0,145.7027,145.7741,145.4795,145.5152,17952.0
2018-03-15 12:40:00,162.98,163.14,162.98,163.02,15434.0,145.5062,145.6491,145.5062,145.542,15434.0
2018-03-15 12:50:00,163.05,163.15,162.89,162.89,14375.0,145.5687,145.658,145.4259,145.4259,14375.0
2018-03-15 13:00:00,162.9,163.12,162.89,163.11,13760.0,145.4348,145.6312,145.4259,145.6223,13760.0
2018-03-15 13:10:00,163.08,163.12,162.76,162.81,13920.0,145.5955,145.6312,145.3098,145.3545,13920.0
2018-03-15 13:20:00,162.81,163.07,162.79,163.07,14326.0,145.3545,145.5866,145.3366,145.5866,14326.0
2018-03-15 13:30:00,163.04,163.13,162.99,163.01,9771.0,145.5598,145.6402,145.5152,145.533,9771.0
2018-03-15 13:40:00,162.99,163.0,162.57,162.63,18092.0,145.5152,145.5241,145.1402,145.1938,18092.0
2018-03-15 13:50:00,162.7,162.75,162.48,162.55,27832.0,145.2563,145.3009,145.0598,145.1223,27832.0
2018-03-15 14:00:00,162.54,162.87,162.49,162.8,19780.0,145.1134,145.408,145.0688,145.3455,19780.0
2018-03-15 14:10:00,162.82,162.84,162.64,162.8,18749.0,145.3634,145.3812,145.2027,145.3455,18749.0
2018-03-15 14:20:00,162.77,162.83,162.62,162.66,26909.0,145.3188,145.3723,145.1848,145.2205,26909.0
2018-03-15 14:30:00,162.7,162.86,162.7,162.77,21281.0,145.2563,145.3991,145.2563,145.3188,21281.0
2018-03-15 14:40:00,162.79,162.86,162.64,162.82,29777.0,145.3366,145.3991,145.2027,145.3634,29777.0
2018-03-15 14:50:00,162.89,163.11,162.8,163.07,37755.0,145.4259,145.6223,145.3455,145.5866,37755.0
2018-03-15 15:00:00,163.07,163.16,162.97,163.09,28767.0,145.5866,145.6669,145.4973,145.6044,28767.0
2018-03-15 15:10:00,163.08,163.13,162.75,162.89,31980.0,145.5955,145.6402,145.3009,145.4259,31980.0
2018-03-15 15:20:00,162.91,163.26,162.91,163.26,32567.0,145.4437,145.7562,145.4437,145.7562,32567.0
2018-03-15 15:30:00,163.26,163.28,163.1,163.13,46398.0,145.7562,145.7741,145.6134,145.6402,46398.0
2018-03-15 15:40:00,163.12,163.19,163.05,163.15,62664.0,145.6312,145.6937,145.5687,145.658,62664.0
2018-03-15 15:50:00,163.15,163.15,162.86,162.86,118879.0,145.658,145.658,145.3991,145.3991,118879.0
2018-03-16 09:30:00,162.61,163.29,162.61,163.12,370469.0,145.1759,145.783,145.1759,145.6312,370469.0
2018-03-16 09:40:00,163.12,163.16,162.4,162.46,26354.0,145.6312,145.6669,144.9884,145.042,26354.0
2018-03-16 09:50:00,162.46,162.7,162.34,162.64,28849.0,145.042,145.2563,144.9349,145.2027,28849.0
2018-03-16 10:00:00,162.58,162.76,162.32,162.49,34851.0,145.1491,145.3098,144.917,145.0688,34851.0
2018-03-16 10:10:00,162.53,162.69,162.44,162.6,39963.0,145.1045,145.2473,145.0241,145.167,39963.0
2018-03-16 10:20:00,162.64,162.85,162.55,162.56,24790.0,145.2027,145.3902,145.1223,145.1313,24790.0
2018-03-16 10:30:00,162.59,162.82,162.58,162.7,18517.0,145.1581,145.3634,145.1491,145.2563,18517.0
2018-03-16 10:40:00,162.72,162.72,162.42,162.6,37740.0,145.2741,145.2741,145.0063,145.167,37740.0
2018-03-16 10:50:00,162.56,162.67,162.52,162.58,16923.0,145.1313,145.2295,145.0956,145.1491,16923.0
2018-03-16 11:00:00,162.61,162.61,162.36,162.54,23170.0,145.1759,145.1759,144.9527,145.1134,23170.0
2018-03-16 11:10:00,162.52,162.77,162.49,162.68,25540.0,145.0956,145.3188,145.0688,145.2384,25540.0
2018-03-16 11:20:00,162.66,162.67,162.48,162.64,14435.0,145.2205,145.2295,145.0598,145.2027,14435.0
2018-03-16 11:30:00,162.68,162.77,162.57,162.57,10856.0,145.2384,145.3188,145.1402,145.1402,10856.0
2018-03-16 11:40:00,162.57,162.57,162.1,162.29,29421.0,145.1402,145.1402,144.7206,144.8902,29421.0
2018-03-16 11:50:00,162.24,162.36,162.03,162.04,15352.0,144.8456,144.9527,144.6581,144.667,15352.0
2018-03-16 12:00:00,162.06,162.27,162.02,162.18,16170.0,144.6849,144.8724,144.6492,144.792,16170.0
2018-03-16 12:10:00,162.2,162.23,162.08,162.2,13921.0,144.8099,144.8366,144.7027,144.8099,13921.0
2018-03-16 12:20:00,162.2,162.23,162.03,162.08,32336.0,144.8099,144.8366,144.6581,144.7027,32336.0
2018-03-16 12:30:00,162.04,162.16,161.99,162.15,27928.0,144.667,144.7742,144.6224,144.7652,27928.0
2018-03-16 12:40:00,162.15,162.33,162.14,162.21,23623.0,144.7652,144.9259,144.7563,144.8188,23623.0
2018-03-16 12:50:00,162.21,162.24,162.1,162.14,12463.0,144.8188,144.8456,144.7206,144.7563,12463.0
2018-03-16 13:00:00,162.12,162.12,162.04,162.11,9852.0,144.7384,144.7384,144.667,144.7295,9852.0
2018-03-16 13:10:00,162.11,162.17,162.02,162.04,12395.0,144.7295,144.7831,144.6492,144.667,12395.0
2018-03-16 13:20:00,162.06,162.16,161.8,161.89,18253.0,144.6849,144.7742,144.4528,144.5331,18253.0
2018-03-16 13:30:00,161.87,161.91,161.79,161.87,17872.0,144.5152,144.551,144.4438,144.5152,17872.0
2018-03-16 13:40:00,161.92,161.92,161.57,161.63,13861.0,144.5599,144.5599,144.2474,144.301,13861.0
2018-03-16 13:50:00,161.67,161.68,161.54,161.54,12694.0,144.3367,144.3456,144.2206,144.2206,12694.0
2018-03-16 14:00:00,161.58,161.64,161.52,161.61,13297.0,144.2563,144.3099,144.2028,144.2831,13297.0
2018-03-16 14:10:00,161.6,161.69,161.47,161.6,13889.0,144.2742,144.3545,144.1581,144.2742,13889.0
2018-03-16 14:20:00,161.62,161.73,161.6,161.69,13077.0,144.2921,144.3903,144.2742,144.3545,13077.0
2018-03-16 14:30:00,161.68,161.87,161.65,161.81,18522.0,144.3456,144.5152,144.3188,144.4617,18522.0
2018-03-16 14:40:00,161.81,161.84,161.53,161.54,26064.0,144.4617,144.4885,144.2117,144.2206,26064.0
2018-03-16 14:50:00,161.54,161.6,161.48,161.48,29821.0,144.2206,144.2742,144.1671,144.1671,29821.0
2018-03-16 15:00:00,161.47,161.51,161.22,161.27,31719.0,144.1581,144.1938,143.9349,143.9796,31719.0
2018-03-16 15:10:00,161.27,161.35,161.1,161.1,29586.0,143.9796,144.051,143.8278,143.8278,29586.0
2018-03-16 15:20:00,161.1,161.37,161.06,161.36,35558.0,143.8278,144.0689,143.7921,144.0599,35558.0
2018-03-16 15:30:00,161.35,161.51,161.32,161.43,54614.0,144.051,144.1938,144.0242,144.1224,54614.0
2018-03-16 15:40:00,161.41,161.67,161.34,161.4,105837.0,144.1046,144.3367,144.0421,144.0956,105837.0
2018-03-16 15:50:00,161.42,161.52,160.88,160.89,321230.0,144.1135,144.2028,143.6314,143.6403,321230.0
2018-03-19 09:30:00,160.56,161.0,160.0,160.92,73280.0,143.3457,143.7385,142.8457,143.6671,73280.0
2018-03-19 09:40:00,160.72,161.21,160.47,161.09,24944.0,143.4885,143.926,143.2653,143.8189,24944.0
2018-03-19 09:50:00,161.08,161.39,161.01,161.26,28375.0,143.8099,144.0867,143.7475,143.9706,28375.0
2018-03-19 10:00:00,161.2,161.34,161.12,161.27,23379.0,143.9171,144.0421,143.8457,143.9796,23379.0
2018-03-19 10:10:00,161.26,161.37,161.14,161.18,29226.0,143.9706,144.0689,143.8635,143.8992,29226.0
2018-03-19 10:20:00,161.17,161.39,161.08,161.3,45227.0,143.8903,144.0867,143.8099,144.0064,45227.0
2018-03-19 10:30:00,161.34,161.5,161.24,161.44,29638.0,144.0421,144.1849,143.9528,144.1313,29638.0
2018-03-19 10:40:00,161.45,161.47,161.03,161.05,18357.0,144.1403,144.1581,143.7653,143.7832,18357.0
2018-03-19 10:50:00,161.05,161.1,160.91,160.94,26813.0,143.7832,143.8278,143.6582,143.685,26813.0
2018-03-19 11:00:00,160.91,161.11,160.75,161.04,32912.0,143.6582,143.8367,143.5153,143.7742,32912.0
2018-03-19 11:10:00,161.08,161.1,160.66,160.72,14814.0,143.8099,143.8278,143.435,143.4885,14814.0
2018-03-19 11:20:00,160.77,160.92,160.74,160.85,34376.0,143.5332,143.6671,143.5064,143.6046,34376.0
2018-03-19 11:30:00,160.87,160.87,160.63,160.76,27325.0,143.6225,143.6225,143.4082,143.5243,27325.0
2018-03-19 11:40:00,160.79,160.79,160.43,160.48,19614.0,143.551,143.551,143.2296,143.2743,19614.0
2018-03-19 11:50:00,160.49,160.59,160.24,160.31,21146.0,143.2832,143.3725,143.06,143.1225,21146.0
2018-03-19 12:00:00,160.33,160.37,160.12,160.16,14764.0,143.1404,143.1761,142.9529,142.9886,14764.0
2018-03-19 12:10:00,160.16,160.2,159.96,160.05,17485.0,142.9886,143.0243,142.81,142.8904,17485.0
2018-03-19 12:20:00,160.03,160.27,159.96,160.27,13127.0,142.8725,143.0868,142.81,143.0868,13127.0
2018-03-19 12:30:00,160.28,160.32,159.92,160.06,23804.0,143.0957,143.1314,142.7743,142.8993,23804.0
2018-03-19 12:40:00,160.02,160.08,159.71,159.72,21707.0,142.8636,142.9172,142.5868,142.5958,21707.0
2018-03-19 12:50:00,159.75,160.16,159.74,159.91,18706.0,142.6225,142.9886,142.6136,142.7654,18706.0
2018-03-19 13:00:00,159.97,160.03,159.37,159.37,15283.0,142.819,142.8725,142.2833,142.2833,15283.0
2018-03-19 13:10:00,159.45,159.71,159.39,159.68,10406.0,142.3547,142.5868,142.3011,142.56,10406.0
2018-03-19 13:20:00,159.63,159.68,159.43,159.62,14240.0,142.5154,142.56,142.3368,142.5065,14240.0
2018-03-19 13:30:00,159.66,159.71,159.44,159.68,12946.0,142.5422,142.5868,142.3458,142.56,12946.0
2018-03-19 13:40:00,159.72,159.82,159.6,159.67,19049.0,142.5958,142.685,142.4886,142.5511,19049.0
2018-03-19 13:50:00,159.66,159.82,159.55,159.81,16575.0,142.5422,142.685,142.444,142.6761,16575.0
2018-03-19 14:00:00,159.78,159.98,159.73,159.78,19542.0,142.6493,142.8279,142.6047,142.6493,19542.0
2018-03-19 14:10:00,159.75,159.95,159.73,159.76,25392.0,142.6225,142.8011,142.6047,142.6315,25392.0
2018-03-19 14:20:00,159.73,159.96,159.64,159.96,35486.0,142.6047,142.81,142.5243,142.81,35486.0
2018-03-19 14:30:00,159.95,159.95,159.37,159.46,49055.0,142.8011,142.8011,142.2833,142.3636,49055.0
2018-03-19 14:40:00,159.5,159.84,159.43,159.77,35265.0,142.3993,142.7029,142.3368,142.6404,35265.0
2018-03-19 14:50:00,159.74,160.0,159.53,159.94,28559.0,142.6136,142.8457,142.4261,142.7922,28559.0
2018-03-19 15:00:00,159.94,160.04,159.69,159.71,24338.0,142.7922,142.8814,142.569,142.5868,24338.0
2018-03-19 15:10:00,159.73,160.36,159.68,160.31,21561.0,142.6047,143.1671,142.56,143.1225,21561.0
2018-03-19 15:20:00,160.38,160.43,160.08,160.18,23504.0,143.185,143.2296,142.9172,143.0064,23504.0
2018-03-19 15:30:00,160.18,160.49,160.09,160.42,32965.0,143.0064,143.2832,142.9261,143.2207,32965.0
2018-03-19 15:40:00,160.42,160.66,160.27,160.58,87267.0,143.2207,143.435,143.0868,143.3636,87267.0
2018-03-19 15:50:00,160.56,160.97,160.43,160.65,129246.0,143.3457,143.7117,143.2296,143.426,129246.0
2018-03-20 09:30:00,160.95,161.67,160.95,161.22,135225.0,143.6939,144.3367,143.6939,143.9349,135225.0
2018-03-20 09:40:00,161.54,162.38,161.26,162.2,57267.0,144.2206,144.9706,143.9706,144.8099,57267.0
2018-03-20 09:50:00,162.08,162.15,161.54,161.55,30257.0,144.7027,144.7652,144.2206,144.2296,30257.0
2018-03-20 10:00:00,161.59,161.88,161.26,161.39,56640.0,144.2653,144.5242,143.9706,144.0867,56640.0
2018-03-20 10:10:00,161.36,161.63,161.2,161.63,32173.0,144.0599,144.301,143.9171,144.301,32173.0
2018-03-20 10:20:00,161.63,162.06,161.45,162.03,36298.0,144.301,144.6849,144.1403,144.6581,36298.0
2018-03-20 10:30:00,161.97,162.03,161.64,161.97,33903.0,144.6045,144.6581,144.3099,144.6045,33903.0
2018-03-20 10:40:00,161.94,162.19,161.5,161.5,56373.0,144.5777,144.8009,144.1849,144.1849,56373.0
2018-03-20 10:50:00,161.5,161.78,161.45,161.63,47829.0,144.1849,144.4349,144.1403,144.301,47829.0
2018-03-20 11:00:00,161.67,162.02,161.59,161.91,53425.0,144.3367,144.6492,144.2653,144.551,53425.0
2018-03-20 11:10:00,161.94,162.01,161.59,161.8,57191.0,144.5777,144.6402,144.2653,144.4528,57191.0
2018-03-20 11:20:00,161.82,162.09,161.81,161.98,35230.0,144.4706,144.7117,144.4617,144.6135,35230.0
2018-03-20 11:30:00,162.0,162.16,161.95,162.11,35205.0,144.6313,144.7742,144.5867,144.7295,35205.0
2018-03-20 11:40:00,162.1,162.1,161.54,161.62,29944.0,144.7206,144.7206,144.2206,144.2921,29944.0
2018-03-20 11:50:00,161.62,161.85,161.52,161.82,31701.0,144.2921,144.4974,144.2028,144.4706,31701.0
2018-03-20 12:00:00,161.81,162.15,161.64,161.74,50540.0,144.4617,144.7652,144.3099,144.3992,50540.0
2018-03-20 12:10:00,161.74,162.2,161.71,162.09,24398.0,144.3992,144.8099,144.3724,144.7117,24398.0
2018-03-20 12:20:00,162.09,162.44,162.09,162.38,25645.0,144.7117,145.0241,144.7117,144.9706,25645.0
2018-03-20 12:30:00,162.34,162.43,162.13,162.13,22645.0,144.9349,145.0152,144.7474,144.7474,22645.0
2018-03-20 12:40:00,162.16,162.32,161.97,161.98,19324.0,144.7742,144.917,144.6045,144.6135,19324.0
2018-03-20 12:50:00,161.99,162.04,161.74,161.78,32043.0,144.6224,144.667,144.3992,144.4349,32043.0
2018-03-20 13:00:00,161.83,162.03,161.81,161.98,15411.0,144.4795,144.6581,144.4617,144.6135,15411.0
2018-03-20 13:10:00,162.0,162.03,161.92,161.95,14825.0,144.6313,144.6581,144.5599,144.5867,14825.0
2018-03-20 13:20:00,161.9,162.11,161.87,162.08,50310.0,144.542,144.7295,144.5152,144.7027,50310.0
2018-03-20 13:30:00,162.06,162.17,161.85,161.95,28593.0,144.6849,144.7831,144.4974,144.5867,28593.0
2018-03-20 13:40:00,161.97,162.1,161.94,162.09,19212.0,144.6045,144.7206,144.5777,144.7117,19212.0
2018-03-20 13:50:00,162.06,162.21,162.04,162.06,30914.0,144.6849,144.8188,144.667,144.6849,30914.0
2018-03-20 14:00:00,162.02,162.16,161.91,162.04,17392.0,144.6492,144.7742,144.551,144.667,17392.0
2018-03-20 14:10:00,162.05,162.15,162.0,162.15,15628.0,144.6759,144.7652,144.6313,144.7652,15628.0
2018-03-20 14:20:00,162.13,162.57,162.12,162.55,37105.0,144.7474,145.1402,144.7384,145.1223,37105.0
2018-03-20 14:30:00,162.53,162.74,162.52,162.72,29745.0,145.1045,145.292,145.0956,145.2741,29745.0
2018-03-20 14:40:00,162.71,162.77,162.54,162.75,29802.0,145.2652,145.3188,145.1134,145.3009,29802.0
2018-03-20 14:50:00,162.75,162.89,162.58,162.76,48988.0,145.3009,145.4259,145.1491,145.3098,48988.0
2018-03-20 15:00:00,162.78,163.02,162.75,162.92,33922.0,145.3277,145.542,145.3009,145.4527,33922.0
2018-03-20 15:10:00,162.93,163.15,162.86,162.89,42404.0,145.4616,145.658,145.3991,145.4259,42404.0
2018-03-20 15:20:00,162.9,162.98,162.85,162.93,37656.0,145.4348,145.5062,145.3902,145.4616,37656.0
2018-03-20 15:30:00,162.92,163.06,162.78,162.9,50959.0,145.4527,145.5777,145.3277,145.4348,50959.0
2018-03-20 15:40:00,162.88,162.99,162.79,162.99,78601.0,145.417,145.5152,145.3366,145.5152,78601.0
2018-03-20 15:50:00,162.97,162.99,162.81,162.86,147432.0,145.4973,145.5152,145.3545,145.3991,147432.0
2018-03-21 09:30:00,163.2,163.34,162.79,163.11,99062.0,145.7027,145.8276,145.3366,145.6223,99062.0
2018-03-21 09:40:00,163.05,163.34,162.98,163.16,68395.0,145.5687,145.8276,145.5062,145.6669,68395.0
2018-03-21 09:50:00,163.13,163.22,162.65,162.98,61397.0,145.6402,145.7205,145.2116,145.5062,61397.0
2018-03-21 10:00:00,162.98,163.15,162.84,163.1,48602.0,145.5062,145.658,145.3812,145.6134,48602.0
2018-03-21 10:10:00,163.13,163.13,162.82,162.9,32400.0,145.6402,145.6402,145.3634,145.4348,32400.0
2018-03-21 10:20:00,162.93,163.04,162.66,162.94,46554.0,145.4616,145.5598,145.2205,145.4705,46554.0
2018-03-21 10:30:00,162.95,163.03,162.82,163.02,37106.0,145.4795,145.5509,145.3634,145.542,37106.0
2018-03-21 10:40:00,163.02,163.21,162.97,163.06,56524.0,145.542,145.7116,145.4973,145.5777,56524.0
2018-03-21 10:50:00,163.08,163.09,162.86,162.9,38767.0,145.5955,145.6044,145.3991,145.4348,38767.0
2018-03-21 11:00:00,162.9,162.95,162.7,162.83,61050.0,145.4348,145.4795,145.2563,145.3723,61050.0
2018-03-21 11:10:00,162.81,162.82,162.54,162.76,24312.0,145.3545,145.3634,145.1134,145.3098,24312.0
2018-03-21 11:20:00,162.75,162.82,162.7,162.79,35679.0,145.3009,145.3634,145.2563,145.3366,35679.0
2018-03-21 11:30:00,162.77,163.1,162.76,163.09,36131.0,145.3188,145.6134,145.3098,145.6044,36131.0
2018-03-21 11:40:00,163.11,163.32,163.1,163.32,37320.0,145.6223,145.8098,145.6134,145.8098,37320.0
2018-03-21 11:50:00,163.3,163.72,163.29,163.5,47620.0,145.7919,146.1669,145.783,145.9705,47620.0
2018-03-21 12:00:00,163.48,163.56,163.27,163.54,46464.0,145.9526,146.0241,145.7651,146.0062,46464.0
2018-03-21 12:10:00,163.53,163.54,163.38,163.52,34931.0,145.9973,146.0062,145.8634,145.9883,34931.0
2018-03-21 12:20:00,163.51,163.52,163.31,163.37,47029.0,145.9794,145.9883,145.8009,145.8544,47029.0
2018-03-21 12:30:00,163.35,163.38,163.23,163.35,22544.0,145.8366,145.8634,145.7294,145.8366,22544.0
2018-03-21 12:40:00,163.37,163.44,163.34,163.43,23219.0,145.8544,145.9169,145.8276,145.908,23219.0
2018-03-21 12:50:00,163.42,163.54,163.42,163.45,20241.0,145.8991,146.0062,145.8991,145.9258,20241.0
2018-03-21 13:00:00,163.46,163.48,162.97,163.0,25198.0,145.9348,145.9526,145.4973,145.5241,25198.0
2018-03-21 13:10:00,162.99,163.01,162.84,162.95,28824.0,145.5152,145.533,145.3812,145.4795,28824.0
2018-03-21 13:20:00,162.95,163.0,162.75,162.78,34893.0,145.4795,145.5241,145.3009,145.3277,34893.0
2018-03-21 13:30:00,162.76,162.81,162.42,162.48,22323.0,145.3098,145.3545,145.0063,145.0598,22323.0
2018-03-21 13:40:00,162.44,162.61,162.4,162.59,49835.0,145.0241,145.1759,144.9884,145.1581,49835.0
2018-03-21 13:50:00,162.56,162.94,162.55,162.85,39553.0,145.1313,145.4705,145.1223,145.3902,39553.0
2018-03-21 14:00:00,162.83,163.51,162.6,163.2,87967.0,145.3723,145.9794,145.167,145.7027,87967.0
2018-03-21 14:10:00,163.18,163.53,163.08,163.43,46510.0,145.6848,145.9973,145.5955,145.908,46510.0
2018-03-21 14:20:00,163.46,163.48,162.75,162.96,91733.0,145.9348,145.9526,145.3009,145.4884,91733.0
2018-03-21 14:30:00,162.93,163.05,162.34,162.34,114719.0,145.4616,145.5687,144.9349,144.9349,114719.0
2018-03-21 14:40:00,162.35,162.76,162.17,162.21,93365.0,144.9438,145.3098,144.7831,144.8188,93365.0
2018-03-21 14:50:00,162.2,162.49,161.96,162.38,85558.0,144.8099,145.0688,144.5956,144.9706,85558.0
2018-03-21 15:00:00,162.34,162.83,162.32,162.78,73384.0,144.9349,145.3723,144.917,145.3277,73384.0
2018-03-21 15:10:00,162.79,163.21,162.66,162.72,336361.0,145.3366,145.7116,145.2205,145.2741,336361.0
2018-03-21 15:20:00,162.66,162.84,162.41,162.47,63745.0,145.2205,145.3812,144.9974,145.0509,63745.0
2018-03-21 15:30:00,162.49,162.9,162.42,162.74,94500.0,145.0688,145.4348,145.0063,145.292,94500.0
2018-03-21 15:40:00,162.74,162.84,162.44,162.44,113174.0,145.292,145.3812,145.0241,145.0241,113174.0
2018-03-21 15:50:00,162.4,162.41,161.93,162.03,210146.0,144.9884,144.9974,144.5688,144.6581,210146.0
2018-03-22 09:30:00,156.75,157.94,155.2,155.57,351399.0,139.9442,141.0066,138.5604,138.8907,351399.0
2018-03-22 09:40:00,155.57,155.9,152.74,153.5,431165.0,138.8907,139.1853,136.3641,137.0426,431165.0
2018-03-22 09:50:00,153.62,153.62,152.5,153.01,330982.0,137.1498,137.1498,136.1498,136.6052,330982.0
2018-03-22 10:00:00,152.96,154.29,152.63,154.28,262111.0,136.5605,137.7479,136.2659,137.739,262111.0
2018-03-22 10:10:00,154.28,155.34,154.08,154.41,200707.0,137.739,138.6854,137.5604,137.8551,200707.0
2018-03-22 10:20:00,154.41,154.67,153.35,153.55,163328.0,137.8551,138.0872,136.9087,137.0873,163328.0
2018-03-22 10:30:00,153.6,153.6,152.5,152.7,185950.0,137.1319,137.1319,136.1498,136.3284,185950.0
2018-03-22 10:40:00,152.69,152.78,152.02,152.68,278738.0,136.3195,136.3998,135.7213,136.3105,278738.0
2018-03-22 10:50:00,152.65,153.42,152.18,152.42,239752.0,136.2838,136.9712,135.8642,136.0784,239752.0
2018-03-22 11:00:00,152.47,152.57,152.1,152.44,197984.0,136.1231,136.2123,135.7927,136.0963,197984.0
2018-03-22 11:10:00,152.47,152.65,152.13,152.3,164945.0,136.1231,136.2838,135.8195,135.9713,164945.0
2018-03-22 11:20:00,152.26,152.32,151.5,151.78,209627.0,135.9356,135.9891,135.2571,135.507,209627.0
2018-03-22 11:30:00,151.78,151.78,150.04,150.18,259663.0,135.507,135.507,133.9536,134.0786,259663.0
2018-03-22 11:40:00,150.19,150.51,149.73,149.81,205362.0,134.0875,134.3732,133.6768,133.7482,205362.0
2018-03-22 11:50:00,149.82,150.39,149.82,149.94,242469.0,133.7572,134.2661,133.7572,133.8643,242469.0
2018-03-22 12:00:00,149.94,150.84,149.9,150.68,154483.0,133.8643,134.6678,133.8286,134.525,154483.0
2018-03-22 12:10:00,150.7,150.99,150.33,150.79,150911.0,134.5428,134.8017,134.2125,134.6232,150911.0
2018-03-22 12:20:00,150.76,151.61,150.76,151.53,138189.0,134.5964,135.3553,134.5964,135.2838,138189.0
2018-03-22 12:30:00,151.54,151.58,151.12,151.4,81399.0,135.2928,135.3285,134.9178,135.1678,81399.0
2018-03-22 12:40:00,151.36,151.61,151.25,151.47,114303.0,135.1321,135.3553,135.0339,135.2303,114303.0
2018-03-22 12:50:00,151.5,151.72,151.12,151.23,117248.0,135.2571,135.4535,134.9178,135.016,117248.0
2018-03-22 13:00:00,151.13,151.3,150.87,151.3,67348.0,134.9267,135.0785,134.6946,135.0785,67348.0
2018-03-22 13:10:00,151.27,151.51,151.17,151.29,56488.0,135.0517,135.266,134.9624,135.0696,56488.0
2018-03-22 13:20:00,151.29,152.58,151.08,152.58,243587.0,135.0696,136.2213,134.8821,136.2213,243587.0
2018-03-22 13:30:00,152.64,152.83,152.35,152.78,98596.0,136.2748,136.4445,136.0159,136.3998,98596.0
2018-03-22 13:40:00,152.8,152.8,152.22,152.28,185787.0,136.4177,136.4177,135.8999,135.9534,185787.0
2018-03-22 13:50:00,152.2,152.31,151.88,152.06,85902.0,135.882,135.9802,135.5963,135.757,85902.0
2018-03-22 14:00:00,152.08,152.17,151.56,151.75,69449.0,135.7749,135.8552,135.3106,135.4803,69449.0
2018-03-22 14:10:00,151.75,151.75,151.37,151.62,54542.0,135.4803,135.4803,135.141,135.3642,54542.0
2018-03-22 14:20:00,151.6,151.72,150.96,151.06,79829.0,135.3463,135.4535,134.775,134.8642,79829.0
2018-03-22 14:30:00,151.05,151.66,150.76,151.47,111129.0,134.8553,135.3999,134.5964,135.2303,111129.0
2018-03-22 14:40:00,151.54,151.77,151.36,151.6,58874.0,135.2928,135.4981,135.1321,135.3463,58874.0
2018-03-22 14:50:00,151.59,151.61,150.81,150.85,82122.0,135.3374,135.3553,134.641,134.6767,82122.0
2018-03-22 15:00:00,150.84,151.3,150.81,151.09,124248.0,134.6678,135.0785,134.641,134.891,124248.0
2018-03-22 15:10:00,151.09,151.23,150.45,150.54,80589.0,134.891,135.016,134.3196,134.4,80589.0
2018-03-22 15:20:00,150.56,150.97,150.52,150.7,99237.0,134.4178,134.7839,134.3821,134.5428,99237.0
2018-03-22 15:30:00,150.72,150.8,150.28,150.28,153092.0,134.5607,134.6321,134.1679,134.1679,153092.0
2018-03-22 15:40:00,150.28,150.4,149.75,150.14,222614.0,134.1679,134.275,133.6947,134.0429,222614.0
2018-03-22 15:50:00,150.17,150.47,150.0,150.21,348244.0,134.0697,134.3375,133.9179,134.1054,348244.0
2018-03-23 09:30:00,151.33,152.3,150.89,151.74,176360.0,135.1053,135.9713,134.7125,135.4713,176360.0
2018-03-23 09:40:00,151.64,151.75,150.7,151.24,106128.0,135.382,135.4803,134.5428,135.0249,106128.0
2018-03-23 09:50:00,151.28,151.7,151.14,151.45,66600.0,135.0606,135.4356,134.9357,135.2124,66600.0
2018-03-23 10:00:00,151.47,152.23,151.34,151.71,84189.0,135.2303,135.9088,135.1142,135.4445,84189.0
2018-03-23 10:10:00,151.72,151.75,150.58,150.66,71673.0,135.4535,135.4803,134.4357,134.5071,71673.0
2018-03-23 10:20:00,150.66,151.08,150.35,151.04,59119.0,134.5071,134.8821,134.2304,134.8464,59119.0
2018-03-23 10:30:00,151.04,151.57,150.98,151.54,86987.0,134.8464,135.3196,134.7928,135.2928,86987.0
2018-03-23 10:40:00,151.53,151.74,151.28,151.29,50822.0,135.2838,135.4713,135.0606,135.0696,50822.0
2018-03-23 10:50:00,151.27,151.66,151.16,151.42,53422.0,135.0517,135.3999,134.9535,135.1856,53422.0
2018-03-23 11:00:00,151.43,151.56,151.12,151.15,58085.0,135.1946,135.3106,134.9178,134.9446,58085.0
2018-03-23 11:10:00,151.14,151.2,150.62,150.92,71991.0,134.9357,134.9892,134.4714,134.7392,71991.0
2018-03-23 11:20:00,150.93,150.98,150.44,150.81,53763.0,134.7482,134.7928,134.3107,134.641,53763.0
2018-03-23 11:30:00,150.8,150.85,150.22,150.22,47049.0,134.6321,134.6767,134.1143,134.1143,47049.0
2018-03-23 11:40:00,150.25,150.48,149.95,150.06,61043.0,134.1411,134.3464,133.8732,133.9714,61043.0
2018-03-23 11:50:00,150.06,150.23,149.55,149.58,74819.0,133.9714,134.1232,133.5161,133.5429,74819.0
2018-03-23 12:00:00,149.55,150.3,149.51,150.08,58111.0,133.5161,134.1857,133.4804,133.9893,58111.0
2018-03-23 12:10:00,150.08,150.15,149.74,149.77,55731.0,133.9893,134.0518,133.6858,133.7125,55731.0
2018-03-23 12:20:00,149.77,150.43,149.58,150.28,44635.0,133.7125,134.3018,133.5429,134.1679,44635.0
2018-03-23 12:30:00,150.29,150.33,149.39,149.4,57617.0,134.1768,134.2125,133.3733,133.3822,57617.0
2018-03-23 12:40:00,149.42,149.55,149.2,149.43,70995.0,133.4001,133.5161,133.2037,133.409,70995.0
2018-03-23 12:50:00,149.43,149.78,149.32,149.41,36375.0,133.409,133.7215,133.3108,133.3911,36375.0
2018-03-23 13:00:00,149.38,150.03,149.28,149.98,36253.0,133.3644,133.9447,133.2751,133.9,36253.0
2018-03-23 13:10:00,150.0,150.5,149.99,150.37,38241.0,133.9179,134.3643,133.909,134.2482,38241.0
2018-03-23 13:20:00,150.42,151.19,150.32,150.93,53757.0,134.2928,134.9803,134.2036,134.7482,53757.0
2018-03-23 13:30:00,150.9,151.24,150.7,150.9,51836.0,134.7214,135.0249,134.5428,134.7214,51836.0
2018-03-23 13:40:00,150.9,151.28,150.72,151.28,37684.0,134.7214,135.0606,134.5607,135.0606,37684.0
2018-03-23 13:50:00,151.28,152.3,151.25,152.17,195878.0,135.0606,135.9713,135.0339,135.8552,195878.0
2018-03-23 14:00:00,152.18,152.47,151.24,151.31,65248.0,135.8642,136.1231,135.0249,135.0874,65248.0
2018-03-23 14:10:00,151.36,151.36,150.58,150.58,35093.0,135.1321,135.1321,134.4357,134.4357,35093.0
2018-03-23 14:20:00,150.59,150.69,150.28,150.42,35551.0,134.4446,134.5339,134.1679,134.2928,35551.0
2018-03-23 14:30:00,150.39,150.47,150.09,150.17,34069.0,134.2661,134.3375,133.9982,134.0697,34069.0
2018-03-23 14:40:00,150.16,150.38,149.57,149.62,49866.0,134.0607,134.2571,133.534,133.5786,49866.0
2018-03-23 14:50:00,149.65,149.66,148.6,148.76,62227.0,133.6054,133.6143,132.668,132.8108,62227.0
2018-03-23 15:00:00,148.85,149.04,148.21,148.26,61044.0,132.8912,133.0608,132.3198,132.3644,61044.0
2018-03-23 15:10:00,148.3,149.16,148.28,148.72,65091.0,132.4001,133.1679,132.3823,132.7751,65091.0
2018-03-23 15:20:00,148.7,149.09,148.56,148.82,101358.0,132.7573,133.1054,132.6323,132.8644,101358.0
2018-03-23 15:30:00,148.78,149.01,148.36,148.56,125850.0,132.8287,133.034,132.4537,132.6323,125850.0
2018-03-23 15:40:00,148.58,148.72,147.74,147.92,150492.0,132.6501,132.7751,131.9002,132.0609,150492.0
2018-03-23 15:50:00,147.9,147.91,147.16,147.33,213331.0,132.043,132.052,131.3824,131.5341,213331.0
2018-03-26 09:30:00,149.0,149.78,149.0,149.75,153875.0,133.0251,133.7215,133.0251,133.6947,153875.0
2018-03-26 09:40:00,149.75,150.47,149.38,150.07,125388.0,133.6947,134.3375,133.3644,133.9804,125388.0
2018-03-26 09:50:00,150.13,151.36,150.13,151.2,149205.0,134.0339,135.1321,134.0339,134.9892,149205.0
2018-03-26 10:00:00,151.21,151.54,150.86,151.1,89567.0,134.9981,135.2928,134.6857,134.8999,89567.0
2018-03-26 10:10:00,151.1,151.11,150.84,151.07,63644.0,134.8999,134.9089,134.6678,134.8732,63644.0
2018-03-26 10:20:00,151.07,151.59,150.74,150.77,104098.0,134.8732,135.3374,134.5785,134.6053,104098.0
2018-03-26 10:30:00,150.75,151.14,150.5,151.01,61829.0,134.5875,134.9357,134.3643,134.8196,61829.0
2018-03-26 10:40:00,151.01,151.03,150.41,150.82,69660.0,134.8196,134.8374,134.2839,134.65,69660.0
2018-03-26 10:50:00,150.81,151.09,150.65,150.65,60589.0,134.641,134.891,134.4982,134.4982,60589.0
2018-03-26 11:00:00,150.65,150.79,150.03,150.19,63975.0,134.4982,134.6232,133.9447,134.0875,63975.0
2018-03-26 11:10:00,150.18,150.23,149.19,149.22,104897.0,134.0786,134.1232,133.1947,133.2215,104897.0
2018-03-26 11:20:00,149.21,150.05,149.14,149.82,45658.0,133.2126,133.9625,133.1501,133.7572,45658.0
2018-03-26 11:30:00,149.78,149.99,149.55,149.8,54550.0,133.7215,133.909,133.5161,133.7393,54550.0
2018-03-26 11:40:00,149.81,150.05,149.72,149.8,45024.0,133.7482,133.9625,133.6679,133.7393,45024.0
2018-03-26 11:50:00,149.81,150.29,149.7,149.9,71481.0,133.7482,134.1768,133.65,133.8286,71481.0
2018-03-26 12:00:00,149.92,150.27,149.68,150.2,52494.0,133.8465,134.1589,133.6322,134.0964,52494.0
2018-03-26 12:10:00,150.2,150.2,149.93,150.0,70823.0,134.0964,134.0964,133.8554,133.9179,70823.0
2018-03-26 12:20:00,150.0,150.66,149.96,150.61,69666.0,133.9179,134.5071,133.8822,134.4625,69666.0
2018-03-26 12:30:00,150.6,151.05,150.57,150.95,58776.0,134.4536,134.8553,134.4268,134.766,58776.0
2018-03-26 12:40:00,150.96,151.03,150.78,150.82,76075.0,134.775,134.8374,134.6143,134.65,76075.0
2018-03-26 12:50:00,150.82,151.13,150.76,150.98,50509.0,134.65,134.9267,134.5964,134.7928,50509.0
2018-03-26 13:00:00,150.98,151.33,150.94,151.14,37022.0,134.7928,135.1053,134.7571,134.9357,37022.0
2018-03-26 13:10:00,151.13,151.5,151.12,151.34,28642.0,134.9267,135.2571,134.9178,135.1142,28642.0
2018-03-26 13:20:00,151.36,151.38,151.07,151.09,92842.0,135.1321,135.1499,134.8732,134.891,92842.0
2018-03-26 13:30:00,151.08,151.42,150.83,151.22,55483.0,134.8821,135.1856,134.6589,135.0071,55483.0
2018-03-26 13:40:00,151.22,151.47,151.19,151.29,45953.0,135.0071,135.2303,134.9803,135.0696,45953.0
2018-03-26 13:50:00,151.28,151.33,150.8,151.12,38523.0,135.0606,135.1053,134.6321,134.9178,38523.0
2018-03-26 14:00:00,151.08,151.46,151.07,151.3,40701.0,134.8821,135.2213,134.8732,135.0785,40701.0
2018-03-26 14:10:00,151.3,151.56,151.29,151.41,38866.0,135.0785,135.3106,135.0696,135.1767,38866.0
2018-03-26 14:20:00,151.49,151.72,151.39,151.64,53439.0,135.2481,135.4535,135.1589,135.382,53439.0
2018-03-26 14:30:00,151.67,151.89,151.67,151.77,54182.0,135.4088,135.6052,135.4088,135.4981,54182.0
2018-03-26 14:40:00,151.79,152.0,151.65,151.75,100800.0,135.516,135.7035,135.391,135.4803,100800.0
2018-03-26 14:50:00,151.75,152.41,151.75,152.01,63900.0,135.4803,136.0695,135.4803,135.7124,63900.0
2018-03-26 15:00:00,152.01,152.45,151.95,152.45,96740.0,135.7124,136.1052,135.6588,136.1052,96740.0
2018-03-26 15:10:00,152.48,152.58,152.33,152.54,82904.0,136.132,136.2213,135.9981,136.1856,82904.0
2018-03-26 15:20:00,152.54,152.61,152.4,152.59,89929.0,136.1856,136.248,136.0606,136.2302,89929.0
2018-03-26 15:30:00,152.6,152.79,152.48,152.65,106714.0,136.2391,136.4088,136.132,136.2838,106714.0
2018-03-26 15:40:00,152.65,153.13,152.58,153.13,152762.0,136.2838,136.7123,136.2213,136.7123,152762.0
2018-03-26 15:50:00,153.1,153.17,152.78,152.86,256031.0,136.6855,136.748,136.3998,136.4712,256031.0
2018-03-27 09:30:00,153.23,153.66,152.23,152.8,135048.0,136.8016,137.1855,135.9088,136.4177,135048.0
2018-03-27 09:40:00,152.78,152.78,152.18,152.38,86558.0,136.3998,136.3998,135.8642,136.0427,86558.0
2018-03-27 09:50:00,152.4,152.81,152.29,152.65,53910.0,136.0606,136.4266,135.9624,136.2838,53910.0
2018-03-27 10:00:00,152.6,152.6,151.8,151.9,58344.0,136.2391,136.2391,135.5249,135.6142,58344.0
2018-03-27 10:10:00,151.91,151.93,151.39,151.73,47774.0,135.6231,135.641,135.1589,135.4624,47774.0
2018-03-27 10:20:00,151.8,151.96,151.5,151.88,44427.0,135.5249,135.6677,135.2571,135.5963,44427.0
2018-03-27 10:30:00,151.83,151.92,151.56,151.87,36566.0,135.5517,135.632,135.3106,135.5874,36566.0
2018-03-27 10:40:00,151.89,152.31,151.74,151.81,45401.0,135.6052,135.9802,135.4713,135.5338,45401.0
2018-03-27 10:50:00,151.81,152.01,151.56,151.67,53380.0,135.5338,135.7124,135.3106,135.4088,53380.0
2018-03-27 11:00:00,151.67,151.84,151.46,151.84,44221.0,135.4088,135.5606,135.2213,135.5606,44221.0
2018-03-27 11:10:00,151.85,152.16,151.75,152.02,31998.0,135.5695,135.8463,135.4803,135.7213,31998.0
2018-03-27 11:20:00,152.01,152.01,151.7,151.91,36452.0,135.7124,135.7124,135.4356,135.6231,36452.0
2018-03-27 11:30:00,151.94,152.85,151.94,152.77,52709.0,135.6499,136.4623,135.6499,136.3909,52709.0
2018-03-27 11:40:00,152.78,153.01,152.65,152.91,30016.0,136.3998,136.6052,136.2838,136.5159,30016.0
2018-03-27 11:50:00,152.92,152.97,152.63,152.9,42135.0,136.5248,136.5695,136.2659,136.507,42135.0
2018-03-27 12:00:00,152.86,152.96,152.63,152.63,27028.0,136.4712,136.5605,136.2659,136.2659,27028.0
2018-03-27 12:10:00,152.67,153.07,152.67,152.94,50774.0,136.3016,136.6587,136.3016,136.5427,50774.0
2018-03-27 12:20:00,152.97,153.01,152.6,152.67,26694.0,136.5695,136.6052,136.2391,136.3016,26694.0
2018-03-27 12:30:00,152.62,152.62,152.25,152.47,25024.0,136.257,136.257,135.9266,136.1231,25024.0
2018-03-27 12:40:00,152.47,152.77,152.39,152.69,27304.0,136.1231,136.3909,136.0516,136.3195,27304.0
2018-03-27 12:50:00,152.64,152.69,152.29,152.58,17702.0,136.2748,136.3195,135.9624,136.2213,17702.0
2018-03-27 13:00:00,152.64,152.86,152.44,152.78,33532.0,136.2748,136.4712,136.0963,136.3998,33532.0
2018-03-27 13:10:00,152.78,153.07,152.68,152.86,29502.0,136.3998,136.6587,136.3105,136.4712,29502.0
2018-03-27 13:20:00,152.87,152.88,152.35,152.35,15235.0,136.4802,136.4891,136.0159,136.0159,15235.0
2018-03-27 13:30:00,152.36,152.44,151.77,151.87,35974.0,136.0249,136.0963,135.4981,135.5874,35974.0
2018-03-27 13:40:00,151.86,151.98,151.35,151.35,55013.0,135.5785,135.6856,135.1231,135.1231,55013.0
2018-03-27 13:50:00,151.32,151.41,150.98,151.37,63628.0,135.0964,135.1767,134.7928,135.141,63628.0
2018-03-27 14:00:00,151.34,151.37,150.84,150.9,59378.0,135.1142,135.141,134.6678,134.7214,59378.0
2018-03-27 14:10:00,150.92,151.29,150.87,151.19,49460.0,134.7392,135.0696,134.6946,134.9803,49460.0
2018-03-27 14:20:00,151.15,151.18,150.26,150.34,80745.0,134.9446,134.9714,134.15,134.2214,80745.0
2018-03-27 14:30:00,150.32,150.97,150.27,150.97,55303.0,134.2036,134.7839,134.1589,134.7839,55303.0
2018-03-27 14:40:00,150.97,151.16,150.44,150.51,75077.0,134.7839,134.9535,134.3107,134.3732,75077.0
2018-03-27 14:50:00,150.58,150.79,150.07,150.07,57924.0,134.4357,134.6232,133.9804,133.9804,57924.0
2018-03-27 15:00:00,150.13,150.16,149.06,149.58,64646.0,134.0339,134.0607,133.0787,133.5429,64646.0
2018-03-27 15:10:00,149.58,149.76,149.25,149.63,51571.0,133.5429,133.7036,133.2483,133.5875,51571.0
2018-03-27 15:20:00,149.56,149.66,148.87,148.98,68559.0,133.5251,133.6143,132.909,133.0072,68559.0
2018-03-27 15:30:00,148.97,149.03,148.06,148.88,80944.0,132.9983,133.0519,132.1859,132.918,80944.0
2018-03-27 15:40:00,148.89,148.89,147.8,148.06,118408.0,132.9269,132.9269,131.9537,132.1859,118408.0
2018-03-27 15:50:00,148.06,149.03,147.99,148.82,239970.0,132.1859,133.0519,132.1234,132.8644,239970.0
2018-03-28 09:30:00,149.68,150.0,149.05,149.22,148427.0,133.6322,133.9179,133.0697,133.2215,148427.0
2018-03-28 09:40:00,149.23,149.91,148.96,149.91,79932.0,133.2304,133.8375,132.9894,133.8375,79932.0
2018-03-28 09:50:00,149.9,150.35,149.38,149.67,63008.0,133.8286,134.2304,133.3644,133.6233,63008.0
2018-03-28 10:00:00,149.74,150.3,149.56,150.12,62599.0,133.6858,134.1857,133.5251,134.025,62599.0
2018-03-28 10:10:00,150.04,150.12,149.12,149.34,59766.0,133.9536,134.025,133.1322,133.3286,59766.0
2018-03-28 10:20:00,149.41,149.62,148.14,148.4,117048.0,133.3911,133.5786,132.2573,132.4894,117048.0
2018-03-28 10:30:00,148.48,148.51,147.67,148.0,101905.0,132.5608,132.5876,131.8377,132.1323,101905.0
2018-03-28 10:40:00,147.97,148.02,147.51,147.73,44016.0,132.1055,132.1502,131.6948,131.8913,44016.0
2018-03-28 10:50:00,147.65,148.43,147.5,148.25,29624.0,131.8198,132.5162,131.6859,132.3555,29624.0
2018-03-28 11:00:00,148.42,149.05,148.41,149.02,25517.0,132.5073,133.0697,132.4983,133.0429,25517.0
2018-03-28 11:10:00,149.05,149.3,148.53,148.97,64043.0,133.0697,133.2929,132.6055,132.9983,64043.0
2018-03-28 11:20:00,148.97,148.97,148.35,148.45,36601.0,132.9983,132.9983,132.4448,132.5341,36601.0
2018-03-28 11:30:00,148.47,148.8,148.03,148.43,32155.0,132.5519,132.8465,132.1591,132.5162,32155.0
2018-03-28 11:40:00,148.46,148.83,148.44,148.69,24254.0,132.543,132.8733,132.5251,132.7483,24254.0
2018-03-28 11:50:00,148.67,148.79,148.28,148.55,32300.0,132.7305,132.8376,132.3823,132.6233,32300.0
2018-03-28 12:00:00,148.66,148.85,148.53,148.72,20807.0,132.7215,132.8912,132.6055,132.7751,20807.0
2018-03-28 12:10:00,148.75,149.51,148.72,149.5,47658.0,132.8019,133.4804,132.7751,133.4715,47658.0
2018-03-28 12:20:00,149.51,149.62,148.87,148.87,39867.0,133.4804,133.5786,132.909,132.909,39867.0
2018-03-28 12:30:00,148.88,148.89,148.54,148.71,33590.0,132.918,132.9269,132.6144,132.7662,33590.0
2018-03-28 12:40:00,148.76,149.2,148.54,148.68,21412.0,132.8108,133.2037,132.6144,132.7394,21412.0
2018-03-28 12:50:00,148.61,148.65,148.13,148.24,23431.0,132.6769,132.7126,132.2484,132.3466,23431.0
2018-03-28 13:00:00,148.25,148.31,147.82,148.2,58394.0,132.3555,132.4091,131.9716,132.3109,58394.0
2018-03-28 13:10:00,148.24,148.4,147.87,147.97,55175.0,132.3466,132.4894,132.0162,132.1055,55175.0
2018-03-28 13:20:00,148.0,148.57,148.0,148.37,32006.0,132.1323,132.6412,132.1323,132.4626,32006.0
2018-03-28 13:30:00,148.44,148.52,148.14,148.47,22602.0,132.5251,132.5966,132.2573,132.5519,22602.0
2018-03-28 13:40:00,148.5,149.0,148.21,148.84,27163.0,132.5787,133.0251,132.3198,132.8822,27163.0
2018-03-28 13:50:00,148.79,148.79,148.46,148.63,24294.0,132.8376,132.8376,132.543,132.6948,24294.0
2018-03-28 14:00:00,148.78,148.78,148.15,148.29,56038.0,132.8287,132.8287,132.2662,132.3912,56038.0
2018-03-28 14:10:00,148.29,148.43,148.17,148.34,30551.0,132.3912,132.5162,132.2841,132.4359,30551.0
2018-03-28 14:20:00,148.32,148.48,147.87,147.96,48801.0,132.418,132.5608,132.0162,132.0966,48801.0
2018-03-28 14:30:00,147.91,148.49,147.79,148.46,28449.0,132.052,132.5698,131.9448,132.543,28449.0
2018-03-28 14:40:00,148.51,148.68,148.12,148.42,28873.0,132.5876,132.7394,132.2394,132.5073,28873.0
2018-03-28 14:50:00,148.42,148.55,148.05,148.15,66924.0,132.5073,132.6233,132.1769,132.2662,66924.0
2018-03-28 15:00:00,148.2,148.21,147.45,147.47,33426.0,132.3109,132.3198,131.6413,131.6591,33426.0
2018-03-28 15:10:00,147.51,148.08,147.33,147.73,49380.0,131.6948,132.2037,131.5341,131.8913,49380.0
2018-03-28 15:20:00,147.78,148.12,147.53,148.03,44451.0,131.9359,132.2394,131.7127,132.1591,44451.0
2018-03-28 15:30:00,148.08,148.52,147.89,148.42,57976.0,132.2037,132.5966,132.0341,132.5073,57976.0
2018-03-28 15:40:00,148.37,148.4,147.61,147.84,124463.0,132.4626,132.4894,131.7841,131.9895,124463.0
2018-03-28 15:50:00,147.88,147.94,147.38,147.42,223832.0,132.0252,132.0787,131.5788,131.6145,223832.0
2018-03-29 09:30:00,148.29,149.2,148.25,148.66,64186.0,132.3912,133.2037,132.3555,132.7215,64186.0
2018-03-29 09:40:00,148.65,148.65,148.07,148.16,42323.0,132.7126,132.7126,132.1948,132.2752,42323.0
2018-03-29 09:50:00,148.16,148.36,147.82,148.21,35145.0,132.2752,132.4537,131.9716,132.3198,35145.0
2018-03-29 10:00:00,148.26,148.41,147.91,148.22,14325.0,132.3644,132.4983,132.052,132.3287,14325.0
2018-03-29 10:10:00,148.2,148.74,148.2,148.52,26177.0,132.3109,132.793,132.3109,132.5966,26177.0
2018-03-29 10:20:00,148.57,148.93,148.48,148.72,27637.0,132.6412,132.9626,132.5608,132.7751,27637.0
2018-03-29 10:30:00,148.73,149.15,148.68,148.96,24101.0,132.784,133.159,132.7394,132.9894,24101.0
2018-03-29 10:40:00,148.97,149.56,148.92,149.47,51522.0,132.9983,133.5251,132.9537,133.4447,51522.0
2018-03-29 10:50:00,149.43,150.09,149.42,149.97,77671.0,133.409,133.9982,133.4001,133.8911,77671.0
2018-03-29 11:00:00,149.97,150.36,149.97,150.33,35498.0,133.8911,134.2393,133.8911,134.2125,35498.0
2018-03-29 11:10:00,150.29,150.29,149.74,149.76,30295.0,134.1768,134.1768,133.6858,133.7036,30295.0
2018-03-29 11:20:00,149.79,149.99,149.58,149.61,52239.0,133.7304,133.909,133.5429,133.5697,52239.0
2018-03-29 11:30:00,149.62,149.79,149.49,149.73,41287.0,133.5786,133.7304,133.4626,133.6768,41287.0
2018-03-29 11:40:00,149.8,149.94,149.64,149.9,33290.0,133.7393,133.8643,133.5965,133.8286,33290.0
2018-03-29 11:50:00,149.92,150.09,149.83,150.0,35228.0,133.8465,133.9982,133.7661,133.9179,35228.0
2018-03-29 12:00:00,150.04,150.15,149.66,149.74,27982.0,133.9536,134.0518,133.6143,133.6858,27982.0
2018-03-29 12:10:00,149.79,150.04,149.69,150.0,25296.0,133.7304,133.9536,133.6411,133.9179,25296.0
2018-03-29 12:20:00,149.98,150.22,149.84,150.18,17773.0,133.9,134.1143,133.775,134.0786,17773.0
2018-03-29 12:30:00,150.13,150.13,149.91,150.04,18585.0,134.0339,134.0339,133.8375,133.9536,18585.0
2018-03-29 12:40:00,150.05,150.05,149.81,149.86,13097.0,133.9625,133.9625,133.7482,133.7929,13097.0
2018-03-29 12:50:00,149.88,150.2,149.84,150.11,15347.0,133.8107,134.0964,133.775,134.0161,15347.0
2018-03-29 13:00:00,150.14,150.23,149.81,149.85,19880.0,134.0429,134.1232,133.7482,133.784,19880.0
2018-03-29 13:10:00,149.84,150.19,149.79,150.13,33103.0,133.775,134.0875,133.7304,134.0339,33103.0
2018-03-29 13:20:00,150.11,150.2,150.0,150.2,12581.0,134.0161,134.0964,133.9179,134.0964,12581.0
2018-03-29 13:30:00,150.19,150.31,150.11,150.11,16510.0,134.0875,134.1946,134.0161,134.0161,16510.0
2018-03-29 13:40:00,150.11,150.3,150.11,150.3,18572.0,134.0161,134.1857,134.0161,134.1857,18572.0
2018-03-29 13:50:00,150.29,150.57,150.28,150.35,20951.0,134.1768,134.4268,134.1679,134.2304,20951.0
2018-03-29 14:00:00,150.32,150.42,150.14,150.4,16269.0,134.2036,134.2928,134.0429,134.275,16269.0
2018-03-29 14:10:00,150.42,150.72,150.42,150.61,25955.0,134.2928,134.5607,134.2928,134.4625,25955.0
2018-03-29 14:20:00,150.63,150.79,150.42,150.79,32451.0,134.4803,134.6232,134.2928,134.6232,32451.0
2018-03-29 14:30:00,150.79,151.06,150.69,150.92,25834.0,134.6232,134.8642,134.5339,134.7392,25834.0
2018-03-29 14:40:00,150.91,151.24,150.82,151.21,36027.0,134.7303,135.0249,134.65,134.9981,36027.0
2018-03-29 14:50:00,151.23,151.39,151.07,151.15,33558.0,135.016,135.1589,134.8732,134.9446,33558.0
2018-03-29 15:00:00,151.11,151.7,151.0,151.7,55354.0,134.9089,135.4356,134.8107,135.4356,55354.0
2018-03-29 15:10:00,151.68,151.78,151.24,151.31,43201.0,135.4178,135.507,135.0249,135.0874,43201.0
2018-03-29 15:20:00,151.33,151.34,150.73,151.02,71739.0,135.1053,135.1142,134.5696,134.8285,71739.0
2018-03-29 15:30:00,151.0,151.02,150.47,150.66,88261.0,134.8107,134.8285,134.3375,134.5071,88261.0
2018-03-29 15:40:00,150.66,151.15,150.66,151.12,105312.0,134.5071,134.9446,134.5071,134.9178,105312.0
2018-03-29 15:50:00,151.12,151.14,150.34,150.61,356833.0,134.9178,134.9357,134.2214,134.4625,356833.0
2018-04-02 09:30:00,151.82,151.82,150.05,150.31,107361.0,135.5427,135.5427,133.9625,134.1946,107361.0
2018-04-02 09:40:00,150.27,150.39,149.41,149.41,47697.0,134.1589,134.2661,133.3911,133.3911,47697.0
2018-04-02 09:50:00,149.4,149.66,149.19,149.66,28600.0,133.3822,133.6143,133.1947,133.6143,28600.0
2018-04-02 10:00:00,149.65,149.73,149.01,149.52,54004.0,133.6054,133.6768,133.034,133.4893,54004.0
2018-04-02 10:10:00,149.58,149.72,149.31,149.61,44997.0,133.5429,133.6679,133.3019,133.5697,44997.0
2018-04-02 10:20:00,149.52,149.69,149.34,149.47,42281.0,133.4893,133.6411,133.3286,133.4447,42281.0
2018-04-02 10:30:00,149.43,149.47,149.11,149.3,45289.0,133.409,133.4447,133.1233,133.2929,45289.0
2018-04-02 10:40:00,149.31,149.57,148.69,149.05,74019.0,133.3019,133.534,132.7483,133.0697,74019.0
2018-04-02 10:50:00,149.03,149.17,148.46,148.48,38580.0,133.0519,133.1769,132.543,132.5608,38580.0
2018-04-02 11:00:00,148.48,148.58,148.12,148.42,38782.0,132.5608,132.6501,132.2394,132.5073,38782.0
2018-04-02 11:10:00,148.43,148.48,148.03,148.27,31510.0,132.5162,132.5608,132.1591,132.3734,31510.0
2018-04-02 11:20:00,148.27,148.43,148.1,148.43,24388.0,132.3734,132.5162,132.2216,132.5162,24388.0
2018-04-02 11:30:00,148.43,148.45,147.27,147.41,37052.0,132.5162,132.5341,131.4806,131.6056,37052.0
2018-04-02 11:40:00,147.36,147.68,147.04,147.56,37559.0,131.5609,131.8466,131.2752,131.7395,37559.0
2018-04-02 11:50:00,147.63,147.86,147.32,147.56,29045.0,131.802,132.0073,131.5252,131.7395,29045.0
2018-04-02 12:00:00,147.43,147.55,147.04,147.15,26224.0,131.6234,131.7306,131.2752,131.3734,26224.0
2018-04-02 12:10:00,147.14,147.49,146.9,147.42,30669.0,131.3645,131.677,131.1502,131.6145,30669.0
2018-04-02 12:20:00,147.46,147.72,147.38,147.65,22101.0,131.6502,131.8823,131.5788,131.8198,22101.0
2018-04-02 12:30:00,147.54,148.14,147.54,147.9,23679.0,131.7216,132.2573,131.7216,132.043,23679.0
2018-04-02 12:40:00,147.91,148.34,147.74,148.12,36974.0,132.052,132.4359,131.9002,132.2394,36974.0
2018-04-02 12:50:00,148.1,148.1,147.7,147.76,18706.0,132.2216,132.2216,131.8645,131.918,18706.0
2018-04-02 13:00:00,147.81,147.9,147.31,147.5,26772.0,131.9627,132.043,131.5163,131.6859,26772.0
2018-04-02 13:10:00,147.44,147.69,147.38,147.43,20125.0,131.6323,131.8555,131.5788,131.6234,20125.0
2018-04-02 13:20:00,147.45,147.51,146.98,147.11,25364.0,131.6413,131.6948,131.2217,131.3377,25364.0
2018-04-02 13:30:00,147.12,147.49,147.1,147.36,38049.0,131.3467,131.677,131.3288,131.5609,38049.0
2018-04-02 13:40:00,147.35,147.36,146.85,146.95,31411.0,131.552,131.5609,131.1056,131.1949,31411.0
2018-04-02 13:50:00,146.99,147.09,146.84,146.95,34560.0,131.2306,131.3199,131.0967,131.1949,34560.0
2018-04-02 14:00:00,146.94,147.11,146.5,147.02,44409.0,131.186,131.3377,130.7931,131.2574,44409.0
2018-04-02 14:10:00,147.02,147.42,146.79,147.35,47592.0,131.2574,131.6145,131.052,131.552,47592.0
2018-04-02 14:20:00,147.38,147.62,147.04,147.16,39769.0,131.5788,131.793,131.2752,131.3824,39769.0
2018-04-02 14:30:00,147.14,147.51,146.92,147.04,47047.0,131.3645,131.6948,131.1681,131.2752,47047.0
2018-04-02 14:40:00,147.05,147.09,146.66,146.91,53351.0,131.2842,131.3199,130.936,131.1592,53351.0
2018-04-02 14:50:00,146.9,147.54,146.9,147.42,48505.0,131.1502,131.7216,131.1502,131.6145,48505.0
2018-04-02 15:00:00,147.46,147.62,147.09,147.19,54311.0,131.6502,131.793,131.3199,131.4092,54311.0
2018-04-02 15:10:00,147.17,147.57,147.01,147.57,48536.0,131.3913,131.7484,131.2484,131.7484,48536.0
2018-04-02 15:20:00,147.57,147.61,146.95,147.11,47464.0,131.7484,131.7841,131.1949,131.3377,47464.0
2018-04-02 15:30:00,147.1,147.33,146.85,147.05,81362.0,131.3288,131.5341,131.1056,131.2842,81362.0
2018-04-02 15:40:00,147.03,148.0,146.88,147.62,116876.0,131.2663,132.1323,131.1324,131.793,116876.0
2018-04-02 15:50:00,147.65,148.18,147.64,147.9,250288.0,131.8198,132.293,131.8109,132.043,250288.0
2018-04-03 09:30:00,148.49,148.73,146.57,148.5,60034.0,132.5698,132.784,130.8556,132.5787,60034.0
2018-04-03 09:40:00,148.5,148.88,148.19,148.21,34902.0,132.5787,132.918,132.3019,132.3198,34902.0
2018-04-03 09:50:00,148.16,148.18,147.62,147.83,30642.0,132.2752,132.293,131.793,131.9805,30642.0
2018-04-03 10:00:00,147.77,147.85,147.14,147.33,53623.0,131.927,131.9984,131.3645,131.5341,53623.0
2018-04-03 10:10:00,147.32,147.79,147.12,147.37,27097.0,131.5252,131.9448,131.3467,131.5699,27097.0
2018-04-03 10:20:00,147.4,147.72,147.13,147.72,42492.0,131.5966,131.8823,131.3556,131.8823,42492.0
2018-04-03 10:30:00,147.65,148.08,147.64,147.91,40374.0,131.8198,132.2037,131.8109,132.052,40374.0
2018-04-03 10:40:00,147.93,148.45,147.78,148.15,34060.0,132.0698,132.5341,131.9359,132.2662,34060.0
2018-04-03 10:50:00,148.18,148.61,148.04,148.61,32750.0,132.293,132.6769,132.168,132.6769,32750.0
2018-04-03 11:00:00,148.61,148.97,148.49,148.86,20378.0,132.6769,132.9983,132.5698,132.9001,20378.0
2018-04-03 11:10:00,148.8,148.87,148.25,148.41,21233.0,132.8465,132.909,132.3555,132.4983,21233.0
2018-04-03 11:20:00,148.46,148.5,148.14,148.34,27257.0,132.543,132.5787,132.2573,132.4359,27257.0
2018-04-03 11:30:00,148.34,148.45,147.82,147.92,30058.0,132.4359,132.5341,131.9716,132.0609,30058.0
2018-04-03 11:40:00,147.93,148.27,147.83,147.91,19439.0,132.0698,132.3734,131.9805,132.052,19439.0
2018-04-03 11:50:00,147.81,147.89,147.61,147.63,17177.0,131.9627,132.0341,131.7841,131.802,17177.0
2018-04-03 12:00:00,147.71,148.02,147.71,147.85,17015.0,131.8734,132.1502,131.8734,131.9984,17015.0
2018-04-03 12:10:00,147.81,147.86,147.48,147.59,20025.0,131.9627,132.0073,131.6681,131.7663,20025.0
2018-04-03 12:20:00,147.61,147.67,147.36,147.5,15522.0,131.7841,131.8377,131.5609,131.6859,15522.0
2018-04-03 12:30:00,147.46,147.73,147.38,147.54,10086.0,131.6502,131.8913,131.5788,131.7216,10086.0
2018-04-03 12:40:00,147.57,147.78,147.35,147.38,17343.0,131.7484,131.9359,131.552,131.5788,17343.0
2018-04-03 12:50:00,147.41,147.57,147.35,147.57,14886.0,131.6056,131.7484,131.552,131.7484,14886.0
2018-04-03 13:00:00,147.5,147.7,147.3,147.63,16583.0,131.6859,131.8645,131.5074,131.802,16583.0
2018-04-03 13:10:00,147.61,147.77,147.32,147.57,13982.0,131.7841,131.927,131.5252,131.7484,13982.0
2018-04-03 13:20:00,147.66,148.19,147.59,148.06,17370.0,131.8288,132.3019,131.7663,132.1859,17370.0
2018-04-03 13:30:00,148.08,148.15,147.83,147.85,10504.0,132.2037,132.2662,131.9805,131.9984,10504.0
2018-04-03 13:40:00,147.78,147.97,147.57,147.58,15198.0,131.9359,132.1055,131.7484,131.7573,15198.0
2018-04-03 13:50:00,147.59,148.01,147.56,147.8,24081.0,131.7663,132.1412,131.7395,131.9537,24081.0
2018-04-03 14:00:00,147.92,147.97,147.49,147.68,30008.0,132.0609,132.1055,131.677,131.8466,30008.0
2018-04-03 14:10:00,147.65,147.65,147.11,147.23,19835.0,131.8198,131.8198,131.3377,131.4449,19835.0
2018-04-03 14:20:00,147.25,147.25,146.6,146.72,63115.0,131.4627,131.4627,130.8824,130.9895,63115.0
2018-04-03 14:30:00,146.71,146.72,146.12,146.54,59943.0,130.9806,130.9895,130.4539,130.8288,59943.0
2018-04-03 14:40:00,146.54,146.96,146.05,146.96,82995.0,130.8288,131.2038,130.3914,131.2038,82995.0
2018-04-03 14:50:00,146.84,147.44,146.7,147.27,60602.0,131.0967,131.6323,130.9717,131.4806,60602.0
2018-04-03 15:00:00,147.26,148.49,147.1,148.39,50625.0,131.4716,132.5698,131.3288,132.4805,50625.0
2018-04-03 15:10:00,148.41,148.53,147.77,148.18,54578.0,132.4983,132.6055,131.927,132.293,54578.0
2018-04-03 15:20:00,148.21,148.68,147.94,148.51,72744.0,132.3198,132.7394,132.0787,132.5876,72744.0
2018-04-03 15:30:00,148.52,148.52,147.87,148.22,53765.0,132.5966,132.5966,132.0162,132.3287,53765.0
2018-04-03 15:40:00,148.21,148.64,148.2,148.37,102917.0,132.3198,132.7037,132.3109,132.4626,102917.0
2018-04-03 15:50:00,148.37,148.89,148.11,148.74,203151.0,132.4626,132.9269,132.2305,132.793,203151.0
2018-04-04 09:30:00,146.69,146.92,146.06,146.66,69527.0,130.9628,131.1681,130.4003,130.936,69527.0
2018-04-04 09:40:00,146.68,147.17,146.38,146.45,46543.0,130.9538,131.3913,130.686,130.7485,46543.0
2018-04-04 09:50:00,146.46,147.11,146.29,147.07,48125.0,130.7574,131.3377,130.6056,131.302,48125.0
2018-04-04 10:00:00,147.03,147.08,146.49,146.93,40327.0,131.2663,131.3109,130.7842,131.177,40327.0
2018-04-04 10:10:00,146.93,147.17,146.65,146.82,37359.0,131.177,131.3913,130.927,131.0788,37359.0
2018-04-04 10:20:00,146.78,146.9,146.57,146.7,36448.0,131.0431,131.1502,130.8556,130.9717,36448.0
2018-04-04 10:30:00,146.83,146.84,146.47,146.73,25715.0,131.0877,131.0967,130.7663,130.9985,25715.0
2018-04-04 10:40:00,146.79,147.44,146.69,147.44,43093.0,131.052,131.6323,130.9628,131.6323,43093.0
2018-04-04 10:50:00,147.42,147.6,147.3,147.57,18783.0,131.6145,131.7752,131.5074,131.7484,18783.0
2018-04-04 11:00:00,147.49,147.56,147.03,147.1,21147.0,131.677,131.7395,131.2663,131.3288,21147.0
2018-04-04 11:10:00,147.16,147.62,147.1,147.53,47103.0,131.3824,131.793,131.3288,131.7127,47103.0
2018-04-04 11:20:00,147.54,147.9,147.53,147.74,28144.0,131.7216,132.043,131.7127,131.9002,28144.0
2018-04-04 11:30:00,147.69,148.23,147.6,148.08,63970.0,131.8555,132.3376,131.7752,132.2037,63970.0
2018-04-04 11:40:00,147.99,148.06,147.73,147.85,14298.0,132.1234,132.1859,131.8913,131.9984,14298.0
2018-04-04 11:50:00,147.82,148.04,147.66,148.02,71143.0,131.9716,132.168,131.8288,132.1502,71143.0
2018-04-04 12:00:00,148.1,148.27,147.91,148.24,20828.0,132.2216,132.3734,132.052,132.3466,20828.0
2018-04-04 12:10:00,148.23,148.57,148.23,148.25,43230.0,132.3376,132.6412,132.3376,132.3555,43230.0
2018-04-04 12:20:00,148.23,148.43,148.17,148.26,13960.0,132.3376,132.5162,132.2841,132.3644,13960.0
2018-04-04 12:30:00,148.29,148.45,148.05,148.19,12899.0,132.3912,132.5341,132.1769,132.3019,12899.0
2018-04-04 12:40:00,148.23,148.4,148.15,148.23,14681.0,132.3376,132.4894,132.2662,132.3376,14681.0
2018-04-04 12:50:00,148.19,148.38,148.05,148.05,92004.0,132.3019,132.4716,132.1769,132.1769,92004.0
2018-04-04 13:00:00,148.07,148.16,147.63,147.69,37257.0,132.1948,132.2752,131.802,131.8555,37257.0
2018-04-04 13:10:00,147.64,147.76,147.56,147.61,17291.0,131.8109,131.918,131.7395,131.7841,17291.0
2018-04-04 13:20:00,147.63,147.68,147.27,147.58,30165.0,131.802,131.8466,131.4806,131.7573,30165.0
2018-04-04 13:30:00,147.61,147.9,147.51,147.87,13963.0,131.7841,132.043,131.6948,132.0162,13963.0
2018-04-04 13:40:00,147.87,148.04,147.68,147.76,17078.0,132.0162,132.168,131.8466,131.918,17078.0
2018-04-04 13:50:00,147.78,148.0,147.7,147.96,14950.0,131.9359,132.1323,131.8645,132.0966,14950.0
2018-04-04 14:00:00,148.05,148.33,147.9,148.24,22401.0,132.1769,132.4269,132.043,132.3466,22401.0
2018-04-04 14:10:00,148.28,148.94,148.28,148.81,30970.0,132.3823,132.9715,132.3823,132.8555,30970.0
2018-04-04 14:20:00,148.75,149.25,148.75,149.19,18615.0,132.8019,133.2483,132.8019,133.1947,18615.0
2018-04-04 14:30:00,149.19,149.26,149.02,149.02,17958.0,133.1947,133.2572,133.0429,133.0429,17958.0
2018-04-04 14:40:00,149.07,149.58,149.01,149.38,34338.0,133.0876,133.5429,133.034,133.3644,34338.0
2018-04-04 14:50:00,149.39,149.62,149.31,149.57,18085.0,133.3733,133.5786,133.3019,133.534,18085.0
2018-04-04 15:00:00,149.58,149.98,149.54,149.97,22918.0,133.5429,133.9,133.5072,133.8911,22918.0
2018-04-04 15:10:00,149.98,149.98,149.42,149.47,17449.0,133.9,133.9,133.4001,133.4447,17449.0
2018-04-04 15:20:00,149.47,150.27,149.47,150.15,33031.0,133.4447,134.1589,133.4447,134.0518,33031.0
2018-04-04 15:30:00,150.13,150.3,149.94,150.25,37785.0,134.0339,134.1857,133.8643,134.1411,37785.0
2018-04-04 15:40:00,150.24,150.32,150.0,150.15,72719.0,134.1321,134.2036,133.9179,134.0518,72719.0
2018-04-04 15:50:00,150.2,150.48,149.8,150.0,262389.0,134.0964,134.3464,133.7393,133.9179,262389.0
2018-04-05 09:30:00,151.1,151.15,150.37,150.39,74299.0,134.8999,134.9446,134.2482,134.2661,74299.0
2018-04-05 09:40:00,150.35,151.08,150.32,150.72,43369.0,134.2304,134.8821,134.2036,134.5607,43369.0
2018-04-05 09:50:00,150.68,151.09,150.45,151.05,38002.0,134.525,134.891,134.3196,134.8553,38002.0
2018-04-05 10:00:00,151.1,151.14,150.43,150.48,60584.0,134.8999,134.9357,134.3018,134.3464,60584.0
2018-04-05 10:10:00,150.49,150.7,150.14,150.2,31159.0,134.3553,134.5428,134.0429,134.0964,31159.0
2018-04-05 10:20:00,150.16,150.28,150.01,150.21,42070.0,134.0607,134.1679,133.9268,134.1054,42070.0
2018-04-05 10:30:00,150.2,150.63,150.19,150.4,35519.0,134.0964,134.4803,134.0875,134.275,35519.0
2018-04-05 10:40:00,150.42,150.46,150.14,150.4,28750.0,134.2928,134.3286,134.0429,134.275,28750.0
2018-04-05 10:50:00,150.34,150.74,150.34,150.46,21083.0,134.2214,134.5785,134.2214,134.3286,21083.0
2018-04-05 11:00:00,150.49,151.08,150.46,150.99,37112.0,134.3553,134.8821,134.3286,134.8017,37112.0
2018-04-05 11:10:00,151.06,151.21,150.88,151.02,23357.0,134.8642,134.9981,134.7035,134.8285,23357.0
2018-04-05 11:20:00,151.0,151.28,150.99,151.15,23546.0,134.8107,135.0606,134.8017,134.9446,23546.0
2018-04-05 11:30:00,151.15,151.47,151.01,151.42,26871.0,134.9446,135.2303,134.8196,135.1856,26871.0
2018-04-05 11:40:00,151.44,151.47,150.98,151.14,23930.0,135.2035,135.2303,134.7928,134.9357,23930.0
2018-04-05 11:50:00,151.12,151.4,151.06,151.34,17865.0,134.9178,135.1678,134.8642,135.1142,17865.0
2018-04-05 12:00:00,151.36,151.48,151.06,151.14,31437.0,135.1321,135.2392,134.8642,134.9357,31437.0
2018-04-05 12:10:00,151.14,151.17,150.69,150.75,13910.0,134.9357,134.9624,134.5339,134.5875,13910.0
2018-04-05 12:20:00,150.75,150.94,150.7,150.89,14396.0,134.5875,134.7571,134.5428,134.7125,14396.0
2018-04-05 12:30:00,150.95,150.97,150.74,150.77,11887.0,134.766,134.7839,134.5785,134.6053,11887.0
2018-04-05 12:40:00,150.82,151.05,150.72,150.97,16504.0,134.65,134.8553,134.5607,134.7839,16504.0
2018-04-05 12:50:00,150.97,151.15,150.85,151.05,10245.0,134.7839,134.9446,134.6767,134.8553,10245.0
2018-04-05 13:00:00,151.12,151.29,151.0,151.01,20123.0,134.9178,135.0696,134.8107,134.8196,20123.0
2018-04-05 13:10:00,151.05,151.13,150.71,150.84,35013.0,134.8553,134.9267,134.5518,134.6678,35013.0
2018-04-05 13:20:00,150.86,150.87,150.42,150.5,36180.0,134.6857,134.6946,134.2928,134.3643,36180.0
2018-04-05 13:30:00,150.53,150.82,150.46,150.46,35019.0,134.3911,134.65,134.3286,134.3286,35019.0
2018-04-05 13:40:00,150.42,150.45,150.04,150.44,40576.0,134.2928,134.3196,133.9536,134.3107,40576.0
2018-04-05 13:50:00,150.42,150.73,150.35,150.61,33890.0,134.2928,134.5696,134.2304,134.4625,33890.0
2018-04-05 14:00:00,150.64,150.99,150.57,150.58,46008.0,134.4893,134.8017,134.4268,134.4357,46008.0
2018-04-05 14:10:00,150.58,151.01,150.55,150.97,47915.0,134.4357,134.8196,134.4089,134.7839,47915.0
2018-04-05 14:20:00,150.97,151.13,150.79,150.93,59268.0,134.7839,134.9267,134.6232,134.7482,59268.0
2018-04-05 14:30:00,150.9,151.3,150.9,151.25,42145.0,134.7214,135.0785,134.7214,135.0339,42145.0
2018-04-05 14:40:00,151.25,151.58,151.05,151.51,32997.0,135.0339,135.3285,134.8553,135.266,32997.0
2018-04-05 14:50:00,151.52,151.66,151.49,151.62,34344.0,135.2749,135.3999,135.2481,135.3642,34344.0
2018-04-05 15:00:00,151.62,151.98,151.46,151.97,20769.0,135.3642,135.6856,135.2213,135.6767,20769.0
2018-04-05 15:10:00,151.97,152.07,151.78,151.88,35860.0,135.6767,135.7659,135.507,135.5963,35860.0
2018-04-05 15:20:00,151.88,151.98,151.67,151.75,39005.0,135.5963,135.6856,135.4088,135.4803,39005.0
2018-04-05 15:30:00,151.72,151.76,151.3,151.33,37644.0,135.4535,135.4892,135.0785,135.1053,37644.0
2018-04-05 15:40:00,151.34,151.85,151.33,151.83,63056.0,135.1142,135.5695,135.1053,135.5517,63056.0
2018-04-05 15:50:00,151.83,152.0,151.54,151.54,110986.0,135.5517,135.7035,135.2928,135.2928,110986.0
2018-04-06 09:30:00,149.9,150.79,148.97,150.04,52641.0,133.8286,134.6232,132.9983,133.9536,52641.0
2018-04-06 09:40:00,150.14,150.14,149.37,149.77,34501.0,134.0429,134.0429,133.3554,133.7125,34501.0
2018-04-06 09:50:00,149.89,150.27,149.73,150.27,37937.0,133.8197,134.1589,133.6768,134.1589,37937.0
2018-04-06 10:00:00,150.29,150.48,149.98,150.32,31093.0,134.1768,134.3464,133.9,134.2036,31093.0
2018-04-06 10:10:00,150.35,150.64,150.26,150.5,26248.0,134.2304,134.4893,134.15,134.3643,26248.0
2018-04-06 10:20:00,150.56,150.7,150.21,150.22,17871.0,134.4178,134.5428,134.1054,134.1143,17871.0
2018-04-06 10:30:00,150.19,150.32,149.71,149.88,16333.0,134.0875,134.2036,133.659,133.8107,16333.0
2018-04-06 10:40:00,149.84,149.84,149.13,149.29,20277.0,133.775,133.775,133.1412,133.284,20277.0
2018-04-06 10:50:00,149.3,149.55,149.16,149.2,23096.0,133.2929,133.5161,133.1679,133.2037,23096.0
2018-04-06 11:00:00,149.17,149.17,148.61,148.89,33716.0,133.1769,133.1769,132.6769,132.9269,33716.0
2018-04-06 11:10:00,148.89,148.95,148.54,148.74,21337.0,132.9269,132.9805,132.6144,132.793,21337.0
2018-04-06 11:20:00,148.79,148.86,148.32,148.76,26459.0,132.8376,132.9001,132.418,132.8108,26459.0
2018-04-06 11:30:00,148.83,149.22,148.79,149.22,21528.0,132.8733,133.2215,132.8376,133.2215,21528.0
2018-04-06 11:40:00,149.25,149.35,148.71,148.74,14594.0,133.2483,133.3376,132.7662,132.793,14594.0
2018-04-06 11:50:00,148.73,149.19,148.67,149.11,15347.0,132.784,133.1947,132.7305,133.1233,15347.0
2018-04-06 12:00:00,149.11,149.13,148.81,148.97,15085.0,133.1233,133.1412,132.8555,132.9983,15085.0
2018-04-06 12:10:00,148.94,148.94,148.49,148.52,18274.0,132.9715,132.9715,132.5698,132.5966,18274.0
2018-04-06 12:20:00,148.45,148.54,148.18,148.18,32721.0,132.5341,132.6144,132.293,132.293,32721.0
2018-04-06 12:30:00,148.21,148.71,148.13,148.62,24812.0,132.3198,132.7662,132.2484,132.6858,24812.0
2018-04-06 12:40:00,148.6,148.91,148.59,148.77,19576.0,132.668,132.9447,132.6591,132.8198,19576.0
2018-04-06 12:50:00,148.77,149.27,148.7,149.27,17186.0,132.8198,133.2661,132.7573,133.2661,17186.0
2018-04-06 13:00:00,149.25,149.26,148.74,148.77,22214.0,133.2483,133.2572,132.793,132.8198,22214.0
2018-04-06 13:10:00,148.75,148.75,148.38,148.46,19365.0,132.8019,132.8019,132.4716,132.543,19365.0
2018-04-06 13:20:00,148.46,149.02,148.45,149.02,18964.0,132.543,133.0429,132.5341,133.0429,18964.0
2018-04-06 13:30:00,149.02,149.14,148.7,148.72,22116.0,133.0429,133.1501,132.7573,132.7751,22116.0
2018-04-06 13:40:00,148.68,148.68,148.04,148.11,15048.0,132.7394,132.7394,132.168,132.2305,15048.0
2018-04-06 13:50:00,148.15,148.15,147.54,147.67,22457.0,132.2662,132.2662,131.7216,131.8377,22457.0
2018-04-06 14:00:00,147.6,147.67,147.15,147.41,26845.0,131.7752,131.8377,131.3734,131.6056,26845.0
2018-04-06 14:10:00,147.43,147.64,147.25,147.25,28151.0,131.6234,131.8109,131.4627,131.4627,28151.0
2018-04-06 14:20:00,147.3,147.52,147.03,147.12,30787.0,131.5074,131.7038,131.2663,131.3467,30787.0
2018-04-06 14:30:00,147.07,147.44,146.61,146.72,31320.0,131.302,131.6323,130.8913,130.9895,31320.0
2018-04-06 14:40:00,146.67,147.34,146.6,147.0,31063.0,130.9449,131.5431,130.8824,131.2395,31063.0
2018-04-06 14:50:00,146.94,146.95,146.24,146.41,22744.0,131.186,131.1949,130.561,130.7128,22744.0
2018-04-06 15:00:00,146.47,146.79,146.19,146.5,40123.0,130.7663,131.052,130.5164,130.7931,40123.0
2018-04-06 15:10:00,146.5,147.11,146.42,146.86,42300.0,130.7931,131.3377,130.7217,131.1145,42300.0
2018-04-06 15:20:00,146.86,147.31,146.74,146.85,75758.0,131.1145,131.5163,131.0074,131.1056,75758.0
2018-04-06 15:30:00,146.79,147.45,146.76,147.36,55370.0,131.052,131.6413,131.0253,131.5609,55370.0
2018-04-06 15:40:00,147.35,147.67,147.01,147.1,70390.0,131.552,131.8377,131.2484,131.3288,70390.0
2018-04-06 15:50:00,147.09,147.83,147.08,147.33,139285.0,131.3199,131.9805,131.3109,131.5341,139285.0
2018-04-09 09:30:00,148.26,149.17,148.21,148.21,55704.0,132.3644,133.1769,132.3198,132.3198,55704.0
2018-04-09 09:40:00,148.3,148.89,148.28,148.74,27498.0,132.4001,132.9269,132.3823,132.793,27498.0
2018-04-09 09:50:00,148.8,149.24,148.72,148.9,31667.0,132.8465,133.2394,132.7751,132.9358,31667.0
2018-04-09 10:00:00,148.92,148.93,148.61,148.73,23728.0,132.9537,132.9626,132.6769,132.784,23728.0
2018-04-09 10:10:00,148.76,149.12,148.69,148.91,19564.0,132.8108,133.1322,132.7483,132.9447,19564.0
2018-04-09 10:20:00,148.84,149.31,148.75,149.27,19233.0,132.8822,133.3019,132.8019,133.2661,19233.0
2018-04-09 10:30:00,149.28,149.6,149.26,149.45,18604.0,133.2751,133.5608,133.2572,133.4268,18604.0
2018-04-09 10:40:00,149.43,149.76,149.43,149.52,20557.0,133.409,133.7036,133.409,133.4893,20557.0
2018-04-09 10:50:00,149.49,149.78,149.46,149.66,16936.0,133.4626,133.7215,133.4358,133.6143,16936.0
2018-04-09 11:00:00,149.69,149.7,149.21,149.37,20206.0,133.6411,133.65,133.2126,133.3554,20206.0
2018-04-09 11:10:00,149.41,149.92,149.4,149.89,42334.0,133.3911,133.8465,133.3822,133.8197,42334.0
2018-04-09 11:20:00,149.86,149.98,149.69,149.77,12349.0,133.7929,133.9,133.6411,133.7125,12349.0
2018-04-09 11:30:00,149.81,150.1,149.75,149.82,27110.0,133.7482,134.0072,133.6947,133.7572,27110.0
2018-04-09 11:40:00,149.85,150.16,149.85,149.99,17057.0,133.784,134.0607,133.784,133.909,17057.0
2018-04-09 11:50:00,150.04,150.05,149.69,149.99,13613.0,133.9536,133.9625,133.6411,133.909,13613.0
2018-04-09 12:00:00,149.99,150.01,149.76,150.0,19825.0,133.909,133.9268,133.7036,133.9179,19825.0
2018-04-09 12:10:00,150.0,150.14,149.97,150.01,17331.0,133.9179,134.0429,133.8911,133.9268,17331.0
2018-04-09 12:20:00,150.02,150.05,149.78,150.05,11782.0,133.9357,133.9625,133.7215,133.9625,11782.0
2018-04-09 12:30:00,150.02,150.2,149.9,149.9,19380.0,133.9357,134.0964,133.8286,133.8286,19380.0
2018-04-09 12:40:00,149.88,150.21,149.76,150.07,10973.0,133.8107,134.1054,133.7036,133.9804,10973.0
2018-04-09 12:50:00,150.12,150.17,149.88,149.96,14627.0,134.025,134.0697,133.8107,133.8822,14627.0
2018-04-09 13:00:00,150.03,150.23,149.94,150.15,16004.0,133.9447,134.1232,133.8643,134.0518,16004.0
2018-04-09 13:10:00,150.21,150.25,150.04,150.1,12076.0,134.1054,134.1411,133.9536,134.0072,12076.0
2018-04-09 13:20:00,150.12,150.15,149.95,150.12,16641.0,134.025,134.0518,133.8732,134.025,16641.0
2018-04-09 13:30:00,150.15,150.25,149.95,150.13,9399.0,134.0518,134.1411,133.8732,134.0339,9399.0
2018-04-09 13:40:00,150.08,150.18,149.94,150.11,14415.0,133.9893,134.0786,133.8643,134.0161,14415.0
2018-04-09 13:50:00,150.13,150.43,150.1,150.36,15104.0,134.0339,134.3018,134.0072,134.2393,15104.0
2018-04-09 14:00:00,150.39,150.39,149.76,149.84,12311.0,134.2661,134.2661,133.7036,133.775,12311.0
2018-04-09 14:10:00,149.86,150.05,149.73,150.03,15685.0,133.7929,133.9625,133.6768,133.9447,15685.0
2018-04-09 14:20:00,149.99,150.01,149.51,149.53,19180.0,133.909,133.9268,133.4804,133.4983,19180.0
2018-04-09 14:30:00,149.53,149.75,149.47,149.68,18067.0,133.4983,133.6947,133.4447,133.6322,18067.0
2018-04-09 14:40:00,149.72,149.72,149.4,149.47,21053.0,133.6679,133.6679,133.3822,133.4447,21053.0
2018-04-09 14:50:00,149.5,149.85,149.48,149.85,16596.0,133.4715,133.784,133.4536,133.784,16596.0
2018-04-09 15:00:00,149.83,149.84,149.52,149.73,20105.0,133.7661,133.775,133.4893,133.6768,20105.0
2018-04-09 15:10:00,149.73,149.78,149.21,149.27,24032.0,133.6768,133.7215,133.2126,133.2661,24032.0
2018-04-09 15:20:00,149.24,149.35,149.08,149.31,28528.0,133.2394,133.3376,133.0965,133.3019,28528.0
2018-04-09 15:30:00,149.31,149.39,148.93,149.0,35608.0,133.3019,133.3733,132.9626,133.0251,35608.0
2018-04-09 15:40:00,148.96,148.98,148.6,148.6,64248.0,132.9894,133.0072,132.668,132.668,64248.0
2018-04-09 15:50:00,148.6,148.7,148.01,148.24,97658.0,132.668,132.7573,132.1412,132.3466,97658.0
2018-04-10 09:30:00,149.99,150.85,149.84,150.76,130792.0,133.909,134.6767,133.775,134.5964,130792.0
2018-04-10 09:40:00,150.76,151.18,150.64,151.18,70677.0,134.5964,134.9714,134.4893,134.9714,70677.0
2018-04-10 09:50:00,151.12,151.38,150.91,151.25,72897.0,134.9178,135.1499,134.7303,135.0339,72897.0
2018-04-10 10:00:00,151.25,151.63,151.25,151.58,55062.0,135.0339,135.3731,135.0339,135.3285,55062.0
2018-04-10 10:10:00,151.54,151.73,151.48,151.67,43372.0,135.2928,135.4624,135.2392,135.4088,43372.0
2018-04-10 10:20:00,151.73,151.92,151.47,151.81,37625.0,135.4624,135.632,135.2303,135.5338,37625.0
2018-04-10 10:30:00,151.78,152.27,151.78,152.16,27943.0,135.507,135.9445,135.507,135.8463,27943.0
2018-04-10 10:40:00,152.12,152.43,152.02,152.22,30260.0,135.8106,136.0873,135.7213,135.8999,30260.0
2018-04-10 10:50:00,152.24,152.24,151.88,152.03,38293.0,135.9177,135.9177,135.5963,135.7302,38293.0
2018-04-10 11:00:00,152.03,152.47,152.03,152.16,36726.0,135.7302,136.1231,135.7302,135.8463,36726.0
2018-04-10 11:10:00,152.17,152.2,151.93,152.16,39588.0,135.8552,135.882,135.641,135.8463,39588.0
2018-04-10 11:20:00,152.14,152.39,152.05,152.14,16974.0,135.8284,136.0516,135.7481,135.8284,16974.0
2018-04-10 11:30:00,152.03,152.29,151.97,152.26,16606.0,135.7302,135.9624,135.6767,135.9356,16606.0
2018-04-10 11:40:00,152.33,152.44,151.42,151.88,38216.0,135.9981,136.0963,135.1856,135.5963,38216.0
2018-04-10 11:50:00,151.82,152.29,151.75,152.13,31379.0,135.5427,135.9624,135.4803,135.8195,31379.0
2018-04-10 12:00:00,152.13,152.41,151.77,151.97,33521.0,135.8195,136.0695,135.4981,135.6767,33521.0
2018-04-10 12:10:00,151.95,152.0,151.8,151.91,23523.0,135.6588,135.7035,135.5249,135.6231,23523.0
2018-04-10 12:20:00,151.86,151.94,150.83,151.27,42628.0,135.5785,135.6499,134.6589,135.0517,42628.0
2018-04-10 12:30:00,151.29,152.04,151.29,151.99,51798.0,135.0696,135.7392,135.0696,135.6945,51798.0
2018-04-10 12:40:00,151.96,151.98,151.54,151.77,18291.0,135.6677,135.6856,135.2928,135.4981,18291.0
2018-04-10 12:50:00,151.89,152.13,151.78,151.92,40945.0,135.6052,135.8195,135.507,135.632,40945.0
2018-04-10 13:00:00,151.92,151.99,151.74,151.81,36853.0,135.632,135.6945,135.4713,135.5338,36853.0
2018-04-10 13:10:00,151.84,152.16,151.7,151.72,20696.0,135.5606,135.8463,135.4356,135.4535,20696.0
2018-04-10 13:20:00,151.64,151.94,151.5,151.9,14289.0,135.382,135.6499,135.2571,135.6142,14289.0
2018-04-10 13:30:00,151.94,152.18,151.76,152.18,20086.0,135.6499,135.8642,135.4892,135.8642,20086.0
2018-04-10 13:40:00,152.11,152.11,151.32,151.57,18108.0,135.8017,135.8017,135.0964,135.3196,18108.0
2018-04-10 13:50:00,151.61,152.0,151.47,152.0,22991.0,135.3553,135.7035,135.2303,135.7035,22991.0
2018-04-10 14:00:00,152.13,152.2,151.71,152.05,39943.0,135.8195,135.882,135.4445,135.7481,39943.0
2018-04-10 14:10:00,152.09,152.3,151.89,151.95,27444.0,135.7838,135.9713,135.6052,135.6588,27444.0
2018-04-10 14:20:00,151.89,152.03,151.69,151.73,20809.0,135.6052,135.7302,135.4267,135.4624,20809.0
2018-04-10 14:30:00,151.75,152.02,151.35,151.59,30967.0,135.4803,135.7213,135.1231,135.3374,30967.0
2018-04-10 14:40:00,151.53,151.88,151.23,151.5,24284.0,135.2838,135.5963,135.016,135.2571,24284.0
2018-04-10 14:50:00,151.54,152.13,151.51,152.12,41098.0,135.2928,135.8195,135.266,135.8106,41098.0
2018-04-10 15:00:00,152.13,152.55,151.86,152.52,33555.0,135.8195,136.1945,135.5785,136.1677,33555.0
2018-04-10 15:10:00,152.56,152.7,152.33,152.64,29031.0,136.2034,136.3284,135.9981,136.2748,29031.0
2018-04-10 15:20:00,152.6,152.74,152.09,152.38,37757.0,136.2391,136.3641,135.7838,136.0427,37757.0
2018-04-10 15:30:00,152.38,152.39,152.04,152.25,71145.0,136.0427,136.0516,135.7392,135.9266,71145.0
2018-04-10 15:40:00,152.25,152.42,152.16,152.33,77442.0,135.9266,136.0784,135.8463,135.9981,77442.0
2018-04-10 15:50:00,152.34,152.49,151.82,152.02,120815.0,136.007,136.1409,135.5427,135.7213,120815.0
2018-04-11 09:30:00,149.4,149.75,149.03,149.13,73623.0,134.5776,134.8929,134.2443,134.3344,73623.0
2018-04-11 09:40:00,149.07,149.49,148.69,148.73,65580.0,134.2804,134.6587,133.9381,133.9741,65580.0
2018-04-11 09:50:00,148.77,149.59,148.77,149.38,23282.0,134.0101,134.7488,134.0101,134.5596,23282.0
2018-04-11 10:00:00,149.34,149.48,149.04,149.1,21530.0,134.5236,134.6497,134.2533,134.3074,21530.0
2018-04-11 10:10:00,149.12,149.45,148.93,149.42,16371.0,134.3254,134.6227,134.1542,134.5956,16371.0
2018-04-11 10:20:00,149.46,149.5,149.27,149.43,34482.0,134.6317,134.6677,134.4605,134.6046,34482.0
2018-04-11 10:30:00,149.44,149.6,149.3,149.36,22661.0,134.6136,134.7578,134.4875,134.5416,22661.0
2018-04-11 10:40:00,149.38,149.38,149.05,149.11,30151.0,134.5596,134.5596,134.2623,134.3164,30151.0
2018-04-11 10:50:00,149.11,149.12,148.51,148.51,23753.0,134.3164,134.3254,133.7759,133.7759,23753.0
2018-04-11 11:00:00,148.58,148.84,148.41,148.66,24555.0,133.839,134.0732,133.6858,133.911,24555.0
2018-04-11 11:10:00,148.67,148.82,148.6,148.65,18602.0,133.92,134.0552,133.857,133.902,18602.0
2018-04-11 11:20:00,148.66,148.95,148.57,148.77,16624.0,133.911,134.1723,133.83,134.0101,16624.0
2018-04-11 11:30:00,148.78,149.05,148.78,149.05,19762.0,134.0191,134.2623,134.0191,134.2623,19762.0
2018-04-11 11:40:00,149.02,149.28,149.01,149.28,18503.0,134.2353,134.4695,134.2263,134.4695,18503.0
2018-04-11 11:50:00,149.27,149.41,149.14,149.26,15318.0,134.4605,134.5866,134.3434,134.4515,15318.0
2018-04-11 12:00:00,149.29,149.6,149.2,149.46,18850.0,134.4785,134.7578,134.3975,134.6317,18850.0
2018-04-11 12:10:00,149.49,149.83,149.47,149.77,32643.0,134.6587,134.965,134.6407,134.9109,32643.0
2018-04-11 12:20:00,149.77,149.87,149.64,149.71,22046.0,134.9109,135.001,134.7938,134.8569,22046.0
2018-04-11 12:30:00,149.73,149.84,149.55,149.55,17525.0,134.8749,134.974,134.7127,134.7127,17525.0
2018-04-11 12:40:00,149.53,149.65,149.38,149.46,22826.0,134.6947,134.8028,134.5596,134.6317,22826.0
2018-04-11 12:50:00,149.48,149.48,149.21,149.28,10528.0,134.6497,134.6497,134.4065,134.4695,10528.0
2018-04-11 13:00:00,149.25,149.38,149.13,149.25,20409.0,134.4425,134.5596,134.3344,134.4425,20409.0
2018-04-11 13:10:00,149.22,149.36,148.89,149.35,11046.0,134.4155,134.5416,134.1182,134.5326,11046.0
2018-04-11 13:20:00,149.33,149.47,149.07,149.11,13894.0,134.5146,134.6407,134.2804,134.3164,13894.0
2018-04-11 13:30:00,149.11,149.2,148.76,149.2,17750.0,134.3164,134.3975,134.0011,134.3975,17750.0
2018-04-11 13:40:00,149.27,149.31,148.81,148.96,17734.0,134.4605,134.4965,134.0461,134.1813,17734.0
2018-04-11 13:50:00,148.96,149.15,148.83,149.13,18494.0,134.1813,134.3524,134.0642,134.3344,18494.0
2018-04-11 14:00:00,149.13,149.28,148.61,148.65,21458.0,134.3344,134.4695,133.866,133.902,21458.0
2018-04-11 14:10:00,148.68,149.05,148.61,149.01,15570.0,133.929,134.2623,133.866,134.2263,15570.0
2018-04-11 14:20:00,149.0,149.17,148.92,148.92,15152.0,134.2173,134.3704,134.1452,134.1452,15152.0
2018-04-11 14:30:00,148.91,149.2,148.87,148.91,17343.0,134.1362,134.3975,134.1002,134.1362,17343.0
2018-04-11 14:40:00,148.98,149.07,148.67,148.71,27327.0,134.1993,134.2804,133.92,133.9561,27327.0
2018-04-11 14:50:00,148.68,148.76,148.49,148.76,26440.0,133.929,134.0011,133.7579,134.0011,26440.0
2018-04-11 15:00:00,148.77,148.89,148.34,148.39,35253.0,134.0101,134.1182,133.6228,133.6678,35253.0
2018-04-11 15:10:00,148.41,148.47,148.16,148.46,36881.0,133.6858,133.7399,133.4606,133.7309,36881.0
2018-04-11 15:20:00,148.46,148.56,148.22,148.46,28732.0,133.7309,133.821,133.5147,133.7309,28732.0
2018-04-11 15:30:00,148.51,148.8,148.49,148.71,32908.0,133.7759,134.0371,133.7579,133.9561,32908.0
2018-04-11 15:40:00,148.73,148.85,148.39,148.4,49803.0,133.9741,134.0822,133.6678,133.6768,49803.0
2018-04-11 15:50:00,148.37,148.55,148.29,148.41,140437.0,133.6498,133.8119,133.5777,133.6858,140437.0
2018-04-12 09:30:00,149.18,150.45,148.93,150.27,119295.0,134.3794,135.5234,134.1542,135.3613,119295.0
2018-04-12 09:40:00,150.24,151.0,150.24,150.68,43096.0,135.3343,136.0189,135.3343,135.7306,43096.0
2018-04-12 09:50:00,150.76,151.12,150.62,150.94,30469.0,135.8027,136.127,135.6766,135.9648,30469.0
2018-04-12 10:00:00,150.94,151.13,150.66,150.69,49087.0,135.9648,136.136,135.7126,135.7396,49087.0
2018-04-12 10:10:00,150.72,150.8,150.54,150.78,21690.0,135.7667,135.8387,135.6045,135.8207,21690.0
2018-04-12 10:20:00,150.8,150.83,150.52,150.57,30305.0,135.8387,135.8657,135.5865,135.6315,30305.0
2018-04-12 10:30:00,150.56,150.8,150.33,150.76,24387.0,135.6225,135.8387,135.4153,135.8027,24387.0
2018-04-12 10:40:00,150.81,151.02,150.59,150.9,27287.0,135.8477,136.0369,135.6496,135.9288,27287.0
2018-04-12 10:50:00,150.94,151.07,150.63,150.77,20674.0,135.9648,136.0819,135.6856,135.8117,20674.0
2018-04-12 11:00:00,150.78,150.99,150.68,150.9,27260.0,135.8207,136.0099,135.7306,135.9288,27260.0
2018-04-12 11:10:00,150.9,150.95,150.73,150.8,24313.0,135.9288,135.9738,135.7757,135.8387,24313.0
2018-04-12 11:20:00,150.82,150.96,150.68,150.8,20523.0,135.8567,135.9828,135.7306,135.8387,20523.0
2018-04-12 11:30:00,150.76,150.9,150.58,150.8,28835.0,135.8027,135.9288,135.6405,135.8387,28835.0
2018-04-12 11:40:00,150.79,150.96,150.61,150.64,39040.0,135.8297,135.9828,135.6676,135.6946,39040.0
2018-04-12 11:50:00,150.63,150.83,150.56,150.82,24268.0,135.6856,135.8657,135.6225,135.8567,24268.0
2018-04-12 12:00:00,150.79,150.96,150.59,150.63,17172.0,135.8297,135.9828,135.6496,135.6856,17172.0
2018-04-12 12:10:00,150.63,150.81,150.55,150.75,13681.0,135.6856,135.8477,135.6135,135.7937,13681.0
2018-04-12 12:20:00,150.79,150.86,150.65,150.83,12406.0,135.8297,135.8928,135.7036,135.8657,12406.0
2018-04-12 12:30:00,150.84,150.84,150.54,150.54,15557.0,135.8747,135.8747,135.6045,135.6045,15557.0
2018-04-12 12:40:00,150.57,150.77,150.57,150.77,13171.0,135.6315,135.8117,135.6315,135.8117,13171.0
2018-04-12 12:50:00,150.71,150.82,150.59,150.69,13584.0,135.7576,135.8567,135.6496,135.7396,13584.0
2018-04-12 13:00:00,150.74,150.89,150.38,150.55,16950.0,135.7847,135.9198,135.4604,135.6135,16950.0
2018-04-12 13:10:00,150.58,150.63,150.33,150.46,9933.0,135.6405,135.6856,135.4153,135.5324,9933.0
2018-04-12 13:20:00,150.49,150.63,150.04,150.07,11401.0,135.5595,135.6856,135.1541,135.1811,11401.0
2018-04-12 13:30:00,150.05,150.5,150.0,150.43,15164.0,135.1631,135.5685,135.1181,135.5054,15164.0
2018-04-12 13:40:00,150.44,150.58,150.24,150.3,18070.0,135.5144,135.6405,135.3343,135.3883,18070.0
2018-04-12 13:50:00,150.29,150.45,150.01,150.09,17277.0,135.3793,135.5234,135.1271,135.1992,17277.0
2018-04-12 14:00:00,150.1,150.4,150.1,150.3,13000.0,135.2082,135.4784,135.2082,135.3883,13000.0
2018-04-12 14:10:00,150.33,150.48,150.25,150.38,33572.0,135.4153,135.5505,135.3433,135.4604,33572.0
2018-04-12 14:20:00,150.39,150.51,150.32,150.35,22549.0,135.4694,135.5775,135.4063,135.4334,22549.0
2018-04-12 14:30:00,150.36,150.41,150.18,150.36,20473.0,135.4424,135.4874,135.2802,135.4424,20473.0
2018-04-12 14:40:00,150.41,150.42,150.11,150.24,15555.0,135.4874,135.4964,135.2172,135.3343,15555.0
2018-04-12 14:50:00,150.22,150.54,150.22,150.52,17448.0,135.3163,135.6045,135.3163,135.5865,17448.0
2018-04-12 15:00:00,150.52,150.58,150.34,150.35,29756.0,135.5865,135.6405,135.4244,135.4334,29756.0
2018-04-12 15:10:00,150.37,150.66,150.37,150.66,16727.0,135.4514,135.7126,135.4514,135.7126,16727.0
2018-04-12 15:20:00,150.66,150.94,150.61,150.9,33009.0,135.7126,135.9648,135.6676,135.9288,33009.0
2018-04-12 15:30:00,150.89,150.92,150.74,150.88,29663.0,135.9198,135.9468,135.7847,135.9108,29663.0
2018-04-12 15:40:00,150.87,150.91,150.25,150.44,50639.0,135.9018,135.9378,135.3433,135.5144,50639.0
2018-04-12 15:50:00,150.47,150.49,150.06,150.09,129696.0,135.5415,135.5595,135.1721,135.1992,129696.0
2018-04-13 09:30:00,151.0,151.41,150.2,150.5,177052.0,136.0189,136.3882,135.2982,135.5685,177052.0
2018-04-13 09:40:00,150.5,151.22,150.5,150.79,55084.0,135.5685,136.217,135.5685,135.8297,55084.0
2018-04-13 09:50:00,150.79,150.83,150.35,150.35,32353.0,135.8297,135.8657,135.4334,135.4334,32353.0
2018-04-13 10:00:00,150.4,150.7,150.28,150.28,34840.0,135.4784,135.7486,135.3703,135.3703,34840.0
2018-04-13 10:10:00,150.27,150.57,150.14,150.25,35253.0,135.3613,135.6315,135.2442,135.3433,35253.0
2018-04-13 10:20:00,150.26,150.38,149.77,149.86,24401.0,135.3523,135.4604,134.9109,134.992,24401.0
2018-04-13 10:30:00,149.94,150.13,149.66,149.87,21996.0,135.064,135.2352,134.8118,135.001,21996.0
2018-04-13 10:40:00,149.88,150.48,149.88,150.36,22678.0,135.01,135.5505,135.01,135.4424,22678.0
2018-04-13 10:50:00,150.3,150.37,150.0,150.04,17909.0,135.3883,135.4514,135.1181,135.1541,17909.0
2018-04-13 11:00:00,149.94,150.1,149.62,150.08,28642.0,135.064,135.2082,134.7758,135.1901,28642.0
2018-04-13 11:10:00,150.14,150.24,149.96,149.99,32784.0,135.2442,135.3343,135.0821,135.1091,32784.0
2018-04-13 11:20:00,149.99,150.36,149.95,150.34,23559.0,135.1091,135.4424,135.073,135.4244,23559.0
2018-04-13 11:30:00,150.3,150.53,150.19,150.24,21707.0,135.3883,135.5955,135.2892,135.3343,21707.0
2018-04-13 11:40:00,150.24,150.31,150.03,150.08,12934.0,135.3343,135.3973,135.1451,135.1901,12934.0
2018-04-13 11:50:00,150.12,150.25,149.87,150.25,11555.0,135.2262,135.3433,135.001,135.3433,11555.0
2018-04-13 12:00:00,150.19,150.41,150.01,150.05,8782.0,135.2892,135.4874,135.1271,135.1631,8782.0
2018-04-13 12:10:00,150.02,150.19,149.83,150.17,6826.0,135.1361,135.2892,134.965,135.2712,6826.0
2018-04-13 12:20:00,150.18,150.29,150.03,150.26,8754.0,135.2802,135.3793,135.1451,135.3523,8754.0
2018-04-13 12:30:00,150.26,150.29,150.05,150.15,7589.0,135.3523,135.3793,135.1631,135.2532,7589.0
2018-04-13 12:40:00,150.14,150.24,149.93,149.94,12806.0,135.2442,135.3343,135.055,135.064,12806.0
2018-04-13 12:50:00,150.04,150.21,149.98,150.13,16993.0,135.1541,135.3073,135.1001,135.2352,16993.0
2018-04-13 13:00:00,150.15,150.36,150.15,150.26,5857.0,135.2532,135.4424,135.2532,135.3523,5857.0
2018-04-13 13:10:00,150.27,150.33,150.12,150.26,16298.0,135.3613,135.4153,135.2262,135.3523,16298.0
2018-04-13 13:20:00,150.27,150.67,150.2,150.45,12974.0,135.3613,135.7216,135.2982,135.5234,12974.0
2018-04-13 13:30:00,150.49,150.52,150.29,150.38,9380.0,135.5595,135.5865,135.3793,135.4604,9380.0
2018-04-13 13:40:00,150.35,150.52,150.34,150.51,12973.0,135.4334,135.5865,135.4244,135.5775,12973.0
2018-04-13 13:50:00,150.47,150.55,150.3,150.41,16291.0,135.5415,135.6135,135.3883,135.4874,16291.0
2018-04-13 14:00:00,150.5,150.77,150.44,150.74,15789.0,135.5685,135.8117,135.5144,135.7847,15789.0
2018-04-13 14:10:00,150.77,150.8,150.42,150.44,21775.0,135.8117,135.8387,135.4964,135.5144,21775.0
2018-04-13 14:20:00,150.42,150.8,150.39,150.75,20153.0,135.4964,135.8387,135.4694,135.7937,20153.0
2018-04-13 14:30:00,150.73,151.0,150.63,150.8,36063.0,135.7757,136.0189,135.6856,135.8387,36063.0
2018-04-13 14:40:00,150.78,151.12,150.67,150.95,84107.0,135.8207,136.127,135.7216,135.9738,84107.0
2018-04-13 14:50:00,150.94,150.94,150.53,150.6,23500.0,135.9648,135.9648,135.5955,135.6586,23500.0
2018-04-13 15:00:00,150.59,150.61,150.04,150.11,20363.0,135.6496,135.6676,135.1541,135.2172,20363.0
2018-04-13 15:10:00,150.07,150.24,149.55,149.55,18911.0,135.1811,135.3343,134.7127,134.7127,18911.0
2018-04-13 15:20:00,149.59,149.8,149.56,149.64,17032.0,134.7488,134.9379,134.7217,134.7938,17032.0
2018-04-13 15:30:00,149.6,149.76,149.46,149.74,19993.0,134.7578,134.9019,134.6317,134.8839,19993.0
2018-04-13 15:40:00,149.75,150.05,149.75,149.9,40978.0,134.8929,135.1631,134.8929,135.028,40978.0
2018-04-13 15:50:00,149.95,150.3,149.95,150.13,69378.0,135.073,135.3883,135.073,135.2352,69378.0
2018-04-16 09:30:00,151.45,151.69,151.0,151.58,60698.0,136.4242,136.6404,136.0189,136.5413,60698.0
2018-04-16 09:40:00,151.47,151.74,151.17,151.6,39678.0,136.4422,136.6855,136.172,136.5593,39678.0
2018-04-16 09:50:00,151.48,151.53,151.0,151.26,45390.0,136.4513,136.4963,136.0189,136.2531,45390.0
2018-04-16 10:00:00,151.3,151.41,151.04,151.17,44608.0,136.2891,136.3882,136.0549,136.172,44608.0
2018-04-16 10:10:00,151.17,151.28,151.01,151.03,28664.0,136.172,136.2711,136.0279,136.0459,28664.0
2018-04-16 10:20:00,151.07,151.49,150.96,151.4,26884.0,136.0819,136.4603,135.9828,136.3792,26884.0
2018-04-16 10:30:00,151.41,151.44,150.88,151.08,22927.0,136.3882,136.4152,135.9108,136.0909,22927.0
2018-04-16 10:40:00,151.14,151.16,150.57,150.57,19437.0,136.145,136.163,135.6315,135.6315,19437.0
2018-04-16 10:50:00,150.57,151.04,150.54,150.68,17877.0,135.6315,136.0549,135.6045,135.7306,17877.0
2018-04-16 11:00:00,150.67,150.91,150.67,150.83,27566.0,135.7216,135.9378,135.7216,135.8657,27566.0
2018-04-16 11:10:00,150.79,150.86,150.48,150.86,17857.0,135.8297,135.8928,135.5505,135.8928,17857.0
2018-04-16 11:20:00,150.84,151.06,150.77,151.06,18304.0,135.8747,136.0729,135.8117,136.0729,18304.0
2018-04-16 11:30:00,151.01,151.25,150.83,151.15,15465.0,136.0279,136.2441,135.8657,136.154,15465.0
2018-04-16 11:40:00,151.14,151.23,150.99,151.03,14483.0,136.145,136.2261,136.0099,136.0459,14483.0
2018-04-16 11:50:00,151.07,151.31,151.04,151.11,19988.0,136.0819,136.2981,136.0549,136.118,19988.0
2018-04-16 12:00:00,151.14,151.39,151.14,151.25,16742.0,136.145,136.3702,136.145,136.2441,16742.0
2018-04-16 12:10:00,151.3,151.44,151.16,151.16,16522.0,136.2891,136.4152,136.163,136.163,16522.0
2018-04-16 12:20:00,151.16,151.29,150.92,151.07,53719.0,136.163,136.2801,135.9468,136.0819,53719.0
2018-04-16 12:30:00,151.08,151.42,151.06,151.29,21751.0,136.0909,136.3972,136.0729,136.2801,21751.0
2018-04-16 12:40:00,151.32,151.57,151.2,151.52,22374.0,136.3071,136.5323,136.199,136.4873,22374.0
2018-04-16 12:50:00,151.64,151.87,151.64,151.78,22057.0,136.5954,136.8026,136.5954,136.7215,22057.0
2018-04-16 13:00:00,151.78,152.0,151.78,151.94,15793.0,136.7215,136.9197,136.7215,136.8656,15793.0
2018-04-16 13:10:00,151.93,152.05,151.82,151.82,23499.0,136.8566,136.9647,136.7575,136.7575,23499.0
2018-04-16 13:20:00,151.84,151.87,151.67,151.72,13280.0,136.7755,136.8026,136.6224,136.6674,13280.0
2018-04-16 13:30:00,151.74,151.8,151.6,151.74,40191.0,136.6855,136.7395,136.5593,136.6855,40191.0
2018-04-16 13:40:00,151.74,151.81,151.63,151.72,16820.0,136.6855,136.7485,136.5864,136.6674,16820.0
2018-04-16 13:50:00,151.7,151.8,151.6,151.73,21491.0,136.6494,136.7395,136.5593,136.6764,21491.0
2018-04-16 14:00:00,151.74,151.77,151.45,151.63,30227.0,136.6855,136.7125,136.4242,136.5864,30227.0
2018-04-16 14:10:00,151.65,151.7,151.48,151.5,16398.0,136.6044,136.6494,136.4513,136.4693,16398.0
2018-04-16 14:20:00,151.49,151.59,151.4,151.53,37987.0,136.4603,136.5503,136.3792,136.4963,37987.0
2018-04-16 14:30:00,151.53,151.79,151.52,151.76,26866.0,136.4963,136.7305,136.4873,136.7035,26866.0
2018-04-16 14:40:00,151.81,151.82,151.63,151.75,20768.0,136.7485,136.7575,136.5864,136.6945,20768.0
2018-04-16 14:50:00,151.74,151.75,151.51,151.66,22490.0,136.6855,136.6945,136.4783,136.6134,22490.0
2018-04-16 15:00:00,151.64,151.73,151.44,151.48,34379.0,136.5954,136.6764,136.4152,136.4513,34379.0
2018-04-16 15:10:00,151.48,151.5,151.27,151.39,84549.0,136.4513,136.4693,136.2621,136.3702,84549.0
2018-04-16 15:20:00,151.37,151.75,151.26,151.68,71973.0,136.3522,136.6945,136.2531,136.6314,71973.0
2018-04-16 15:30:00,151.67,151.7,151.5,151.59,28312.0,136.6224,136.6494,136.4693,136.5503,28312.0
2018-04-16 15:40:00,151.64,151.84,151.45,151.51,70236.0,136.5954,136.7755,136.4242,136.4783,70236.0
2018-04-16 15:50:00,151.52,151.65,151.4,151.45,140729.0,136.4873,136.6044,136.3792,136.4242,140729.0
2018-04-17 09:30:00,152.65,153.0,152.08,152.9,153315.0,137.5052,137.8204,136.9917,137.7304,153315.0
2018-04-17 09:40:00,152.91,153.19,152.72,152.93,52873.0,137.7394,137.9916,137.5682,137.7574,52873.0
2018-04-17 09:50:00,152.96,153.15,152.73,153.15,33397.0,137.7844,137.9556,137.5772,137.9556,33397.0
2018-04-17 10:00:00,153.17,153.34,152.83,152.86,38416.0,137.9736,138.1267,137.6673,137.6943,38416.0
2018-04-17 10:10:00,152.88,152.9,152.52,152.67,37689.0,137.7124,137.7304,137.3881,137.5232,37689.0
2018-04-17 10:20:00,152.68,152.71,152.47,152.52,31246.0,137.5322,137.5592,137.343,137.3881,31246.0
2018-04-17 10:30:00,152.55,152.86,152.5,152.86,30022.0,137.4151,137.6943,137.3701,137.6943,30022.0
2018-04-17 10:40:00,152.85,153.08,152.85,153.03,22277.0,137.6853,137.8925,137.6853,137.8475,22277.0
2018-04-17 10:50:00,153.02,153.44,153.01,153.41,28737.0,137.8385,138.2168,137.8295,138.1898,28737.0
2018-04-17 11:00:00,153.44,153.63,153.43,153.49,39222.0,138.2168,138.3879,138.2078,138.2618,39222.0
2018-04-17 11:10:00,153.47,153.64,153.18,153.18,86592.0,138.2438,138.397,137.9826,137.9826,86592.0
2018-04-17 11:20:00,153.16,153.59,153.15,153.33,22543.0,137.9646,138.3519,137.9556,138.1177,22543.0
2018-04-17 11:30:00,153.27,153.34,153.11,153.34,21111.0,138.0637,138.1267,137.9195,138.1267,21111.0
2018-04-17 11:40:00,153.32,153.4,153.25,153.39,31825.0,138.1087,138.1808,138.0456,138.1718,31825.0
2018-04-17 11:50:00,153.38,153.39,153.26,153.38,21178.0,138.1627,138.1718,138.0547,138.1627,21178.0
2018-04-17 12:00:00,153.38,153.73,153.38,153.72,23814.0,138.1627,138.478,138.1627,138.469,23814.0
2018-04-17 12:10:00,153.75,153.89,153.74,153.88,24793.0,138.496,138.6221,138.487,138.6131,24793.0
2018-04-17 12:20:00,153.9,154.19,153.88,153.97,89452.0,138.6312,138.8924,138.6131,138.6942,89452.0
2018-04-17 12:30:00,154.0,154.0,153.63,153.72,13343.0,138.7212,138.7212,138.3879,138.469,13343.0
2018-04-17 12:40:00,153.74,153.86,153.7,153.76,21124.0,138.487,138.5951,138.451,138.505,21124.0
2018-04-17 12:50:00,153.78,154.07,153.73,154.07,21272.0,138.5231,138.7843,138.478,138.7843,21272.0
2018-04-17 13:00:00,154.02,154.44,154.02,154.36,47853.0,138.7393,139.1176,138.7393,139.0455,47853.0
2018-04-17 13:10:00,154.33,154.45,154.06,154.15,32474.0,139.0185,139.1266,138.7753,138.8564,32474.0
2018-04-17 13:20:00,154.15,154.48,154.14,154.45,15340.0,138.8564,139.1536,138.8473,139.1266,15340.0
2018-04-17 13:30:00,154.45,154.49,154.29,154.42,17347.0,139.1266,139.1626,138.9825,139.0996,17347.0
2018-04-17 13:40:00,154.39,154.53,154.28,154.28,29987.0,139.0725,139.1987,138.9735,138.9735,29987.0
2018-04-17 13:50:00,154.28,154.44,154.1,154.4,25871.0,138.9735,139.1176,138.8113,139.0816,25871.0
2018-04-17 14:00:00,154.37,154.52,154.2,154.2,21781.0,139.0545,139.1896,138.9014,138.9014,21781.0
2018-04-17 14:10:00,154.21,154.27,154.08,154.12,18302.0,138.9104,138.9644,138.7933,138.8293,18302.0
2018-04-17 14:20:00,154.15,154.15,153.82,154.05,19687.0,138.8564,138.8564,138.5591,138.7663,19687.0
2018-04-17 14:30:00,154.05,154.22,153.99,154.22,18064.0,138.7663,138.9194,138.7122,138.9194,18064.0
2018-04-17 14:40:00,154.21,154.32,154.16,154.29,23794.0,138.9104,139.0095,138.8654,138.9825,23794.0
2018-04-17 14:50:00,154.31,154.36,154.21,154.27,24156.0,139.0005,139.0455,138.9104,138.9644,24156.0
2018-04-17 15:00:00,154.29,154.29,154.02,154.16,38449.0,138.9825,138.9825,138.7393,138.8654,38449.0
2018-04-17 15:10:00,154.17,154.44,154.16,154.39,43442.0,138.8744,139.1176,138.8654,139.0725,43442.0
2018-04-17 15:20:00,154.37,154.58,154.34,154.36,56926.0,139.0545,139.2437,139.0275,139.0455,56926.0
2018-04-17 15:30:00,154.38,154.59,154.35,154.39,58008.0,139.0635,139.2527,139.0365,139.0725,58008.0
2018-04-17 15:40:00,154.36,154.42,154.17,154.4,87888.0,139.0455,139.0996,138.8744,139.0816,87888.0
2018-04-17 15:50:00,154.4,154.42,154.1,154.21,202544.0,139.0816,139.0996,138.8113,138.9104,202544.0
2018-04-18 09:30:00,154.35,154.7,153.34,153.41,90715.0,139.0365,139.3518,138.1267,138.1898,90715.0
2018-04-18 09:40:00,153.47,154.0,153.36,153.76,38031.0,138.2438,138.7212,138.1447,138.505,38031.0
2018-04-18 09:50:00,153.8,154.17,153.74,154.08,23897.0,138.5411,138.8744,138.487,138.7933,23897.0
2018-04-18 10:00:00,154.03,154.11,153.78,153.84,52059.0,138.7483,138.8203,138.5231,138.5771,52059.0
2018-04-18 10:10:00,153.85,153.9,153.64,153.81,36495.0,138.5861,138.6312,138.397,138.5501,36495.0
2018-04-18 10:20:00,153.8,154.18,153.8,154.18,27469.0,138.5411,138.8834,138.5411,138.8834,27469.0
2018-04-18 10:30:00,154.19,154.38,154.07,154.32,20901.0,138.8924,139.0635,138.7843,139.0095,20901.0
2018-04-18 10:40:00,154.32,154.58,154.32,154.54,30977.0,139.0095,139.2437,139.0095,139.2077,30977.0
2018-04-18 10:50:00,154.55,154.7,154.42,154.53,34589.0,139.2167,139.3518,139.0996,139.1987,34589.0
2018-04-18 11:00:00,154.53,154.82,154.46,154.74,28711.0,139.1987,139.4599,139.1356,139.3878,28711.0
2018-04-18 11:10:00,154.74,154.75,154.49,154.52,24389.0,139.3878,139.3968,139.1626,139.1896,24389.0
2018-04-18 11:20:00,154.49,154.64,154.38,154.56,35885.0,139.1626,139.2977,139.0635,139.2257,35885.0
2018-04-18 11:30:00,154.58,154.83,154.46,154.78,19427.0,139.2437,139.4689,139.1356,139.4238,19427.0
2018-04-18 11:40:00,154.82,154.9,154.55,154.73,19768.0,139.4599,139.5319,139.2167,139.3788,19768.0
2018-04-18 11:50:00,154.72,154.84,154.63,154.73,20158.0,139.3698,139.4779,139.2887,139.3788,20158.0
2018-04-18 12:00:00,154.75,155.03,154.75,154.88,42799.0,139.3968,139.649,139.3968,139.5139,42799.0
2018-04-18 12:10:00,154.9,154.97,154.79,154.92,18822.0,139.5319,139.595,139.4329,139.55,18822.0
2018-04-18 12:20:00,154.89,154.93,154.76,154.82,11941.0,139.5229,139.559,139.4058,139.4599,11941.0
2018-04-18 12:30:00,154.85,154.93,154.71,154.72,12011.0,139.4869,139.559,139.3608,139.3698,12011.0
2018-04-18 12:40:00,154.74,154.89,154.74,154.8,12474.0,139.3878,139.5229,139.3878,139.4419,12474.0
2018-04-18 12:50:00,154.83,154.96,154.8,154.94,10710.0,139.4689,139.586,139.4419,139.568,10710.0
2018-04-18 13:00:00,154.93,155.12,154.9,155.07,18842.0,139.559,139.7301,139.5319,139.6851,18842.0
2018-04-18 13:10:00,155.09,155.23,155.07,155.23,16589.0,139.7031,139.8292,139.6851,139.8292,16589.0
2018-04-18 13:20:00,155.23,155.33,155.16,155.33,25910.0,139.8292,139.9193,139.7661,139.9193,25910.0
2018-04-18 13:30:00,155.29,155.42,155.27,155.38,24172.0,139.8833,140.0004,139.8652,139.9643,24172.0
2018-04-18 13:40:00,155.34,155.37,155.24,155.31,26622.0,139.9283,139.9553,139.8382,139.9013,26622.0
2018-04-18 13:50:00,155.32,155.4,155.25,155.26,31650.0,139.9103,139.9823,139.8472,139.8562,31650.0
2018-04-18 14:00:00,155.22,155.45,155.07,155.42,27441.0,139.8202,140.0274,139.6851,140.0004,27441.0
2018-04-18 14:10:00,155.42,155.51,155.4,155.46,22905.0,140.0004,140.0814,139.9823,140.0364,22905.0
2018-04-18 14:20:00,155.46,155.51,155.4,155.49,20383.0,140.0364,140.0814,139.9823,140.0634,20383.0
2018-04-18 14:30:00,155.5,155.66,155.49,155.56,23757.0,140.0724,140.2165,140.0634,140.1265,23757.0
2018-04-18 14:40:00,155.55,155.65,155.52,155.59,33574.0,140.1175,140.2075,140.0904,140.1535,33574.0
2018-04-18 14:50:00,155.54,155.7,155.42,155.42,22057.0,140.1084,140.2526,140.0004,140.0004,22057.0
2018-04-18 15:00:00,155.41,155.62,155.38,155.54,49201.0,139.9913,140.1805,139.9643,140.1084,49201.0
2018-04-18 15:10:00,155.54,155.65,155.46,155.5,28042.0,140.1084,140.2075,140.0364,140.0724,28042.0
2018-04-18 15:20:00,155.51,155.63,155.4,155.49,39051.0,140.0814,140.1895,139.9823,140.0634,39051.0
2018-04-18 15:30:00,155.49,155.58,155.43,155.45,49310.0,140.0634,140.1445,140.0094,140.0274,49310.0
2018-04-18 15:40:00,155.44,155.63,155.33,155.5,77772.0,140.0184,140.1895,139.9193,140.0724,77772.0
2018-04-18 15:50:00,155.49,155.62,155.27,155.5,180372.0,140.0634,140.1805,139.8652,140.0724,180372.0
2018-04-19 09:30:00,155.0,155.21,153.94,154.62,116152.0,139.622,139.8112,138.6672,139.2797,116152.0
2018-04-19 09:40:00,154.57,154.84,154.17,154.43,28144.0,139.2347,139.4779,138.8744,139.1086,28144.0
2018-04-19 09:50:00,154.42,154.8,154.33,154.7,48320.0,139.0996,139.4419,139.0185,139.3518,48320.0
2018-04-19 10:00:00,154.64,155.03,154.62,154.9,31264.0,139.2977,139.649,139.2797,139.5319,31264.0
2018-04-19 10:10:00,154.9,154.9,154.63,154.69,49116.0,139.5319,139.5319,139.2887,139.3428,49116.0
2018-04-19 10:20:00,154.66,154.86,154.62,154.84,69300.0,139.3158,139.4959,139.2797,139.4779,69300.0
2018-04-19 10:30:00,154.88,155.07,154.78,154.95,13607.0,139.5139,139.6851,139.4238,139.577,13607.0
2018-04-19 10:40:00,154.9,154.9,154.6,154.64,20596.0,139.5319,139.5319,139.2617,139.2977,20596.0
2018-04-19 10:50:00,154.68,154.68,154.22,154.48,24918.0,139.3338,139.3338,138.9194,139.1536,24918.0
2018-04-19 11:00:00,154.48,154.49,154.19,154.32,17542.0,139.1536,139.1626,138.8924,139.0095,17542.0
2018-04-19 11:10:00,154.34,154.48,154.19,154.46,20389.0,139.0275,139.1536,138.8924,139.1356,20389.0
2018-04-19 11:20:00,154.47,154.8,154.35,154.71,21557.0,139.1446,139.4419,139.0365,139.3608,21557.0
2018-04-19 11:30:00,154.67,154.77,154.25,154.31,17224.0,139.3248,139.4148,138.9464,139.0005,17224.0
2018-04-19 11:40:00,154.28,154.38,154.21,154.31,15921.0,138.9735,139.0635,138.9104,139.0005,15921.0
2018-04-19 11:50:00,154.38,154.38,154.0,154.0,14353.0,139.0635,139.0635,138.7212,138.7212,14353.0
2018-04-19 12:00:00,153.98,154.0,153.78,153.9,13166.0,138.7032,138.7212,138.5231,138.6312,13166.0
2018-04-19 12:10:00,153.88,154.03,153.8,153.9,15970.0,138.6131,138.7483,138.5411,138.6312,15970.0
2018-04-19 12:20:00,153.96,154.03,153.76,153.77,11933.0,138.6852,138.7483,138.505,138.5141,11933.0
2018-04-19 12:30:00,153.84,154.02,153.84,154.02,13252.0,138.5771,138.7393,138.5771,138.7393,13252.0
2018-04-19 12:40:00,153.98,154.1,153.91,154.06,43739.0,138.7032,138.8113,138.6402,138.7753,43739.0
2018-04-19 12:50:00,154.05,154.11,153.82,153.82,13544.0,138.7663,138.8203,138.5591,138.5591,13544.0
2018-04-19 13:00:00,153.82,153.83,153.66,153.73,11998.0,138.5591,138.5681,138.415,138.478,11998.0
2018-04-19 13:10:00,153.7,153.82,153.69,153.71,9423.0,138.451,138.5591,138.442,138.46,9423.0
2018-04-19 13:20:00,153.69,153.75,153.62,153.67,11892.0,138.442,138.496,138.3789,138.424,11892.0
2018-04-19 13:30:00,153.67,153.86,153.62,153.82,15120.0,138.424,138.5951,138.3789,138.5591,15120.0
2018-04-19 13:40:00,153.85,153.95,153.75,153.87,9311.0,138.5861,138.6762,138.496,138.6041,9311.0
2018-04-19 13:50:00,153.9,154.0,153.85,153.92,12766.0,138.6312,138.7212,138.5861,138.6492,12766.0
2018-04-19 14:00:00,153.92,153.96,153.8,153.93,9693.0,138.6492,138.6852,138.5411,138.6582,9693.0
2018-04-19 14:10:00,153.94,154.01,153.78,153.78,9142.0,138.6672,138.7302,138.5231,138.5231,9142.0
2018-04-19 14:20:00,153.81,153.84,153.63,153.74,11794.0,138.5501,138.5771,138.3879,138.487,11794.0
2018-04-19 14:30:00,153.76,153.94,153.73,153.9,16299.0,138.505,138.6672,138.478,138.6312,16299.0
2018-04-19 14:40:00,153.92,154.13,153.89,154.12,21572.0,138.6492,138.8383,138.6221,138.8293,21572.0
2018-04-19 14:50:00,154.12,154.25,154.02,154.24,22131.0,138.8293,138.9464,138.7393,138.9374,22131.0
2018-04-19 15:00:00,154.22,154.43,154.17,154.4,16439.0,138.9194,139.1086,138.8744,139.0816,16439.0
2018-04-19 15:10:00,154.39,154.41,154.23,154.38,16765.0,139.0725,139.0906,138.9284,139.0635,16765.0
2018-04-19 15:20:00,154.36,154.42,154.33,154.39,22667.0,139.0455,139.0996,139.0185,139.0725,22667.0
2018-04-19 15:30:00,154.36,154.99,154.29,154.8,56233.0,139.0455,139.613,138.9825,139.4419,56233.0
2018-04-19 15:40:00,154.77,154.94,154.67,154.73,33095.0,139.4148,139.568,139.3248,139.3788,33095.0
2018-04-19 15:50:00,154.76,154.86,154.39,154.55,114522.0,139.4058,139.4959,139.0725,139.2167,114522.0
2018-04-20 09:30:00,154.02,154.75,153.46,154.54,266242.0,138.7393,139.3968,138.2348,139.2077,266242.0
2018-04-20 09:40:00,154.46,154.52,154.02,154.28,18861.0,139.1356,139.1896,138.7393,138.9735,18861.0
2018-04-20 09:50:00,154.36,154.38,153.92,154.08,16155.0,139.0455,139.0635,138.6492,138.7933,16155.0
2018-04-20 10:00:00,154.15,154.21,153.85,153.97,19919.0,138.8564,138.9104,138.5861,138.6942,19919.0
2018-04-20 10:10:00,153.97,154.15,153.85,154.11,22826.0,138.6942,138.8564,138.5861,138.8203,22826.0
2018-04-20 10:20:00,154.13,154.13,153.71,153.77,31377.0,138.8383,138.8383,138.46,138.5141,31377.0
2018-04-20 10:30:00,153.78,153.9,153.58,153.84,23663.0,138.5231,138.6312,138.3429,138.5771,23663.0
2018-04-20 10:40:00,153.84,153.88,153.43,153.43,27325.0,138.5771,138.6131,138.2078,138.2078,27325.0
2018-04-20 10:50:00,153.38,153.4,153.05,153.23,20227.0,138.1627,138.1808,137.8655,138.0276,20227.0
2018-04-20 11:00:00,153.23,153.24,152.7,152.79,26554.0,138.0276,138.0366,137.5502,137.6313,26554.0
2018-04-20 11:10:00,152.78,152.79,152.51,152.79,16109.0,137.6223,137.6313,137.3791,137.6313,16109.0
2018-04-20 11:20:00,152.8,152.84,152.21,152.24,18319.0,137.6403,137.6763,137.1088,137.1358,18319.0
2018-04-20 11:30:00,152.29,152.8,152.26,152.8,27377.0,137.1809,137.6403,137.1539,137.6403,27377.0
2018-04-20 11:40:00,152.81,152.9,152.66,152.67,13934.0,137.6493,137.7304,137.5142,137.5232,13934.0
2018-04-20 11:50:00,152.63,152.7,152.48,152.49,24821.0,137.4872,137.5502,137.352,137.361,24821.0
2018-04-20 12:00:00,152.49,152.51,152.2,152.48,19478.0,137.361,137.3791,137.0998,137.352,19478.0
2018-04-20 12:10:00,152.53,152.57,152.25,152.25,18016.0,137.3971,137.4331,137.1449,137.1449,18016.0
2018-04-20 12:20:00,152.24,152.47,152.23,152.38,13587.0,137.1358,137.343,137.1268,137.262,13587.0
2018-04-20 12:30:00,152.37,152.61,152.21,152.39,14530.0,137.253,137.4691,137.1088,137.271,14530.0
2018-04-20 12:40:00,152.4,152.59,152.33,152.44,11328.0,137.28,137.4511,137.2169,137.316,11328.0
2018-04-20 12:50:00,152.39,152.43,152.16,152.16,47824.0,137.271,137.307,137.0638,137.0638,47824.0
2018-04-20 13:00:00,152.13,152.23,152.0,152.05,82744.0,137.0368,137.1268,136.9197,136.9647,82744.0
2018-04-20 13:10:00,152.09,152.32,152.02,152.3,69902.0,137.0007,137.2079,136.9377,137.1899,69902.0
2018-04-20 13:20:00,152.25,152.66,152.15,152.66,18833.0,137.1449,137.5142,137.0548,137.5142,18833.0
2018-04-20 13:30:00,152.68,153.04,152.59,152.98,8765.0,137.5322,137.8565,137.4511,137.8024,8765.0
2018-04-20 13:40:00,153.0,153.08,152.93,153.01,10486.0,137.8204,137.8925,137.7574,137.8295,10486.0
2018-04-20 13:50:00,153.06,153.25,152.99,153.01,15265.0,137.8745,138.0456,137.8114,137.8295,15265.0
2018-04-20 14:00:00,153.0,153.16,152.89,153.16,18919.0,137.8204,137.9646,137.7214,137.9646,18919.0
2018-04-20 14:10:00,153.09,153.1,152.76,152.83,15011.0,137.9015,137.9105,137.6043,137.6673,15011.0
2018-04-20 14:20:00,152.85,152.95,152.77,152.9,19440.0,137.6853,137.7754,137.6133,137.7304,19440.0
2018-04-20 14:30:00,152.91,152.98,152.51,152.6,25378.0,137.7394,137.8024,137.3791,137.4601,25378.0
2018-04-20 14:40:00,152.61,152.67,152.46,152.5,18143.0,137.4691,137.5232,137.334,137.3701,18143.0
2018-04-20 14:50:00,152.52,152.73,152.46,152.6,23168.0,137.3881,137.5772,137.334,137.4601,23168.0
2018-04-20 15:00:00,152.6,152.6,151.95,151.96,32317.0,137.4601,137.4601,136.8746,136.8836,32317.0
2018-04-20 15:10:00,151.96,152.17,151.93,151.93,22816.0,136.8836,137.0728,136.8566,136.8566,22816.0
2018-04-20 15:20:00,151.93,152.17,151.92,152.08,41602.0,136.8566,137.0728,136.8476,136.9917,41602.0
2018-04-20 15:30:00,152.07,152.4,151.9,152.3,68454.0,136.9827,137.28,136.8296,137.1899,68454.0
2018-04-20 15:40:00,152.33,152.38,151.98,152.2,86859.0,137.2169,137.262,136.9016,137.0998,86859.0
2018-04-20 15:50:00,152.22,152.42,152.06,152.42,165949.0,137.1178,137.298,136.9737,137.298,165949.0
2018-04-23 09:30:00,153.23,153.23,152.11,152.18,178660.0,138.0276,138.0276,137.0187,137.0818,178660.0
2018-04-23 09:40:00,152.28,152.45,152.12,152.29,77616.0,137.1719,137.325,137.0278,137.1809,77616.0
2018-04-23 09:50:00,152.28,152.7,152.14,152.7,31451.0,137.1719,137.5502,137.0458,137.5502,31451.0
2018-04-23 10:00:00,152.7,152.76,152.49,152.52,38841.0,137.5502,137.6043,137.361,137.3881,38841.0
2018-04-23 10:10:00,152.57,152.88,152.48,152.85,25669.0,137.4331,137.7124,137.352,137.6853,25669.0
2018-04-23 10:20:00,152.88,153.09,152.79,152.9,21602.0,137.7124,137.9015,137.6313,137.7304,21602.0
2018-04-23 10:30:00,152.92,153.03,152.41,152.54,26112.0,137.7484,137.8475,137.289,137.4061,26112.0
2018-04-23 10:40:00,152.6,152.82,152.48,152.71,17537.0,137.4601,137.6583,137.352,137.5592,17537.0
2018-04-23 10:50:00,152.74,152.9,152.62,152.66,17268.0,137.5862,137.7304,137.4781,137.5142,17268.0
2018-04-23 11:00:00,152.66,153.2,152.62,153.2,15681.0,137.5142,138.0006,137.4781,138.0006,15681.0
2018-04-23 11:10:00,153.25,153.46,153.21,153.34,15946.0,138.0456,138.2348,138.0096,138.1267,15946.0
2018-04-23 11:20:00,153.33,153.39,153.16,153.22,22321.0,138.1177,138.1718,137.9646,138.0186,22321.0
2018-04-23 11:30:00,153.25,153.3,152.99,152.99,13353.0,138.0456,138.0907,137.8114,137.8114,13353.0
2018-04-23 11:40:00,153.0,153.06,152.85,152.87,19105.0,137.8204,137.8745,137.6853,137.7033,19105.0
2018-04-23 11:50:00,152.8,152.99,152.76,152.9,14612.0,137.6403,137.8114,137.6043,137.7304,14612.0
2018-04-23 12:00:00,152.91,153.07,152.87,152.9,8261.0,137.7394,137.8835,137.7033,137.7304,8261.0
2018-04-23 12:10:00,152.94,153.03,152.66,152.66,14077.0,137.7664,137.8475,137.5142,137.5142,14077.0
2018-04-23 12:20:00,152.66,152.8,152.62,152.8,10223.0,137.5142,137.6403,137.4781,137.6403,10223.0
2018-04-23 12:30:00,152.76,152.85,152.71,152.8,11493.0,137.6043,137.6853,137.5592,137.6403,11493.0
2018-04-23 12:40:00,152.84,152.87,152.54,152.54,8896.0,137.6763,137.7033,137.4061,137.4061,8896.0
2018-04-23 12:50:00,152.53,152.65,152.53,152.63,10848.0,137.3971,137.5052,137.3971,137.4872,10848.0
2018-04-23 13:00:00,152.61,152.77,152.61,152.69,7092.0,137.4691,137.6133,137.4691,137.5412,7092.0
2018-04-23 13:10:00,152.71,152.79,152.68,152.75,7721.0,137.5592,137.6313,137.5322,137.5953,7721.0
2018-04-23 13:20:00,152.76,152.79,152.65,152.69,12127.0,137.6043,137.6313,137.5052,137.5412,12127.0
2018-04-23 13:30:00,152.71,152.79,152.56,152.71,12891.0,137.5592,137.6313,137.4241,137.5592,12891.0
2018-04-23 13:40:00,152.7,152.77,152.56,152.73,11441.0,137.5502,137.6133,137.4241,137.5772,11441.0
2018-04-23 13:50:00,152.78,152.9,152.66,152.67,18819.0,137.6223,137.7304,137.5142,137.5232,18819.0
2018-04-23 14:00:00,152.66,152.74,152.26,152.37,15886.0,137.5142,137.5862,137.1539,137.253,15886.0
2018-04-23 14:10:00,152.39,152.51,152.21,152.36,11596.0,137.271,137.3791,137.1088,137.2439,11596.0
2018-04-23 14:20:00,152.34,152.5,152.31,152.49,12507.0,137.2259,137.3701,137.1989,137.361,12507.0
2018-04-23 14:30:00,152.49,152.59,152.36,152.54,15761.0,137.361,137.4511,137.2439,137.4061,15761.0
2018-04-23 14:40:00,152.51,152.66,152.5,152.53,12314.0,137.3791,137.5142,137.3701,137.3971,12314.0
2018-04-23 14:50:00,152.57,152.61,152.29,152.4,13033.0,137.4331,137.4691,137.1809,137.28,13033.0
2018-04-23 15:00:00,152.38,152.72,152.38,152.62,15481.0,137.262,137.5682,137.262,137.4781,15481.0
2018-04-23 15:10:00,152.62,152.72,152.58,152.63,18584.0,137.4781,137.5682,137.4421,137.4872,18584.0
2018-04-23 15:20:00,152.64,152.89,152.64,152.89,14812.0,137.4962,137.7214,137.4962,137.7214,14812.0
2018-04-23 15:30:00,152.91,152.99,152.7,152.73,35827.0,137.7394,137.8114,137.5502,137.5772,35827.0
2018-04-23 15:40:00,152.73,152.98,152.67,152.91,48677.0,137.5772,137.8024,137.5232,137.7394,48677.0
2018-04-23 15:50:00,152.9,153.11,152.87,153.03,94029.0,137.7304,137.9195,137.7033,137.8475,94029.0
2018-04-24 09:30:00,153.57,153.86,153.11,153.8,75343.0,138.3339,138.5951,137.9195,138.5411,75343.0
2018-04-24 09:40:00,153.81,154.34,153.72,154.19,54145.0,138.5501,139.0275,138.469,138.8924,54145.0
2018-04-24 09:50:00,154.14,154.14,153.35,153.65,34260.0,138.8473,138.8473,138.1357,138.406,34260.0
2018-04-24 10:00:00,153.66,153.88,153.46,153.63,20392.0,138.415,138.6131,138.2348,138.3879,20392.0
2018-04-24 10:10:00,153.68,153.72,153.17,153.17,26159.0,138.433,138.469,137.9736,137.9736,26159.0
2018-04-24 10:20:00,153.18,153.3,152.9,153.15,16292.0,137.9826,138.0907,137.7304,137.9556,16292.0
2018-04-24 10:30:00,153.18,153.29,152.85,153.23,17755.0,137.9826,138.0817,137.6853,138.0276,17755.0
2018-04-24 10:40:00,153.21,153.59,153.16,153.58,19718.0,138.0096,138.3519,137.9646,138.3429,19718.0
2018-04-24 10:50:00,153.62,153.89,153.53,153.55,57347.0,138.3789,138.6221,138.2979,138.3159,57347.0
2018-04-24 11:00:00,153.49,153.56,152.95,153.23,28468.0,138.2618,138.3249,137.7754,138.0276,28468.0
2018-04-24 11:10:00,153.19,153.23,153.0,153.19,27740.0,137.9916,138.0276,137.8204,137.9916,27740.0
2018-04-24 11:20:00,153.23,153.68,153.2,153.64,20896.0,138.0276,138.433,138.0006,138.397,20896.0
2018-04-24 11:30:00,153.65,153.74,153.41,153.6,14599.0,138.406,138.487,138.1898,138.3609,14599.0
2018-04-24 11:40:00,153.58,153.76,153.49,153.53,15517.0,138.3429,138.505,138.2618,138.2979,15517.0
2018-04-24 11:50:00,153.53,153.63,153.08,153.1,12336.0,138.2979,138.3879,137.8925,137.9105,12336.0
2018-04-24 12:00:00,153.05,153.18,152.94,152.95,14489.0,137.8655,137.9826,137.7664,137.7754,14489.0
2018-04-24 12:10:00,152.89,152.97,152.46,152.53,21678.0,137.7214,137.7934,137.334,137.3971,21678.0
2018-04-24 12:20:00,152.52,152.78,152.5,152.63,14532.0,137.3881,137.6223,137.3701,137.4872,14532.0
2018-04-24 12:30:00,152.64,152.64,152.19,152.34,13557.0,137.4962,137.4962,137.0908,137.2259,13557.0
2018-04-24 12:40:00,152.38,152.45,152.16,152.45,13356.0,137.262,137.325,137.0638,137.325,13356.0
2018-04-24 12:50:00,152.45,152.45,151.61,151.61,25387.0,137.325,137.325,136.5684,136.5684,25387.0
2018-04-24 13:00:00,151.66,151.82,151.53,151.79,25738.0,136.6134,136.7575,136.4963,136.7305,25738.0
2018-04-24 13:10:00,151.83,151.9,151.54,151.54,19389.0,136.7665,136.8296,136.5053,136.5053,19389.0
2018-04-24 13:20:00,151.56,151.62,151.31,151.4,21442.0,136.5233,136.5774,136.2981,136.3792,21442.0
2018-04-24 13:30:00,151.42,151.51,150.87,150.88,32667.0,136.3972,136.4783,135.9018,135.9108,32667.0
2018-04-24 13:40:00,150.9,150.98,150.73,150.81,23030.0,135.9288,136.0009,135.7757,135.8477,23030.0
2018-04-24 13:50:00,150.79,150.79,150.25,150.43,24485.0,135.8297,135.8297,135.3433,135.5054,24485.0
2018-04-24 14:00:00,150.4,150.44,149.85,150.31,36685.0,135.4784,135.5144,134.983,135.3973,36685.0
2018-04-24 14:10:00,150.32,150.67,150.2,150.42,66666.0,135.4063,135.7216,135.2982,135.4964,66666.0
2018-04-24 14:20:00,150.42,150.8,150.17,150.21,26732.0,135.4964,135.8387,135.2712,135.3073,26732.0
2018-04-24 14:30:00,150.2,150.4,149.85,149.92,28251.0,135.2982,135.4784,134.983,135.046,28251.0
2018-04-24 14:40:00,149.92,150.55,149.91,150.41,25315.0,135.046,135.6135,135.037,135.4874,25315.0
2018-04-24 14:50:00,150.69,150.82,150.3,150.59,21192.0,135.7396,135.8567,135.3883,135.6496,21192.0
2018-04-24 15:00:00,150.61,151.23,150.61,151.03,20365.0,135.6676,136.2261,135.6676,136.0459,20365.0
2018-04-24 15:10:00,151.06,151.34,150.86,150.88,32928.0,136.0729,136.3251,135.8928,135.9108,32928.0
2018-04-24 15:20:00,150.86,151.35,150.86,150.99,35421.0,135.8928,136.3341,135.8928,136.0099,35421.0
2018-04-24 15:30:00,150.95,150.96,150.66,150.79,42892.0,135.9738,135.9828,135.7126,135.8297,42892.0
2018-04-24 15:40:00,150.79,151.21,150.36,151.0,84516.0,135.8297,136.208,135.4424,136.0189,84516.0
2018-04-24 15:50:00,151.0,151.22,150.86,151.07,213763.0,136.0189,136.217,135.8928,136.0819,213763.0
2018-04-25 09:30:00,151.5,151.5,149.63,149.97,152274.0,136.4693,136.4693,134.7848,135.0911,152274.0
2018-04-25 09:40:00,150.01,150.07,149.31,149.69,128177.0,135.1271,135.1811,134.4965,134.8388,128177.0
2018-04-25 09:50:00,149.71,149.98,149.18,149.25,81026.0,134.8569,135.1001,134.3794,134.4425,81026.0
2018-04-25 10:00:00,149.28,149.35,148.82,148.97,51036.0,134.4695,134.5326,134.0552,134.1903,51036.0
2018-04-25 10:10:00,148.94,149.2,148.81,148.81,24164.0,134.1633,134.3975,134.0461,134.0461,24164.0
2018-04-25 10:20:00,148.86,149.54,148.62,149.29,56392.0,134.0912,134.7037,133.875,134.4785,56392.0
2018-04-25 10:30:00,149.37,149.73,149.35,149.46,25647.0,134.5506,134.8749,134.5326,134.6317,25647.0
2018-04-25 10:40:00,149.47,149.87,149.37,149.73,29043.0,134.6407,135.001,134.5506,134.8749,29043.0
2018-04-25 10:50:00,149.67,149.71,149.23,149.65,24626.0,134.8208,134.8569,134.4245,134.8028,24626.0
2018-04-25 11:00:00,149.64,149.77,149.56,149.61,44069.0,134.7938,134.9109,134.7217,134.7668,44069.0
2018-04-25 11:10:00,149.61,149.72,149.4,149.4,32124.0,134.7668,134.8659,134.5776,134.5776,32124.0
2018-04-25 11:20:00,149.38,149.75,149.34,149.64,43056.0,134.5596,134.8929,134.5236,134.7938,43056.0
2018-04-25 11:30:00,149.71,149.75,149.41,149.43,21501.0,134.8569,134.8929,134.5866,134.6046,21501.0
2018-04-25 11:40:00,149.42,149.45,149.18,149.18,37373.0,134.5956,134.6227,134.3794,134.3794,37373.0
2018-04-25 11:50:00,149.15,149.32,148.93,148.97,19519.0,134.3524,134.5056,134.1542,134.1903,19519.0
2018-04-25 12:00:00,148.95,149.1,148.66,148.68,21074.0,134.1723,134.3074,133.911,133.929,21074.0
2018-04-25 12:10:00,148.67,149.05,148.43,149.04,32328.0,133.92,134.2623,133.7039,134.2533,32328.0
2018-04-25 12:20:00,149.08,149.2,148.98,149.18,13559.0,134.2894,134.3975,134.1993,134.3794,13559.0
2018-04-25 12:30:00,149.17,149.47,149.12,149.37,16649.0,134.3704,134.6407,134.3254,134.5506,16649.0
2018-04-25 12:40:00,149.35,149.36,149.05,149.07,18752.0,134.5326,134.5416,134.2623,134.2804,18752.0
2018-04-25 12:50:00,149.14,149.34,149.13,149.28,11360.0,134.3434,134.5236,134.3344,134.4695,11360.0
2018-04-25 13:00:00,149.31,149.58,149.31,149.5,10090.0,134.4965,134.7398,134.4965,134.6677,10090.0
2018-04-25 13:10:00,149.46,149.49,149.16,149.2,14708.0,134.6317,134.6587,134.3614,134.3975,14708.0
2018-04-25 13:20:00,149.24,149.4,149.17,149.34,10433.0,134.4335,134.5776,134.3704,134.5236,10433.0
2018-04-25 13:30:00,149.37,149.83,149.37,149.52,20483.0,134.5506,134.965,134.5506,134.6857,20483.0
2018-04-25 13:40:00,149.55,149.66,149.24,149.33,19170.0,134.7127,134.8118,134.4335,134.5146,19170.0
2018-04-25 13:50:00,149.36,149.63,149.3,149.54,16074.0,134.5416,134.7848,134.4875,134.7037,16074.0
2018-04-25 14:00:00,149.59,149.64,149.29,149.38,21276.0,134.7488,134.7938,134.4785,134.5596,21276.0
2018-04-25 14:10:00,149.37,149.46,149.24,149.36,11990.0,134.5506,134.6317,134.4335,134.5416,11990.0
2018-04-25 14:20:00,149.35,149.42,149.06,149.1,19600.0,134.5326,134.5956,134.2713,134.3074,19600.0
2018-04-25 14:30:00,149.09,149.61,149.02,149.53,14598.0,134.2984,134.7668,134.2353,134.6947,14598.0
2018-04-25 14:40:00,149.55,149.93,149.51,149.83,20028.0,134.7127,135.055,134.6767,134.965,20028.0
2018-04-25 14:50:00,149.82,150.11,149.73,150.1,16054.0,134.9559,135.2172,134.8749,135.2082,16054.0
2018-04-25 15:00:00,150.11,150.12,149.95,149.95,21124.0,135.2172,135.2262,135.073,135.073,21124.0
2018-04-25 15:10:00,150.01,150.1,149.79,149.79,18699.0,135.1271,135.2082,134.9289,134.9289,18699.0
2018-04-25 15:20:00,149.77,150.01,149.75,149.91,50350.0,134.9109,135.1271,134.8929,135.037,50350.0
2018-04-25 15:30:00,149.89,150.02,149.78,149.83,53885.0,135.019,135.1361,134.9199,134.965,53885.0
2018-04-25 15:40:00,149.7,149.85,149.41,149.59,30670.0,134.8479,134.983,134.5866,134.7488,30670.0
2018-04-25 15:50:00,149.58,150.11,149.55,150.06,69975.0,134.7398,135.2172,134.7127,135.1721,69975.0
2018-04-26 09:30:00,150.93,151.35,150.6,151.22,110211.0,135.9558,136.3341,135.6586,136.217,110211.0
2018-04-26 09:40:00,151.15,151.25,150.78,150.88,25342.0,136.154,136.2441,135.8207,135.9108,25342.0
2018-04-26 09:50:00,150.82,151.68,150.78,151.55,47388.0,135.8567,136.6314,135.8207,136.5143,47388.0
2018-04-26 10:00:00,151.56,152.18,151.49,152.09,47212.0,136.5233,137.0818,136.4603,137.0007,47212.0
2018-04-26 10:10:00,152.09,152.19,151.7,151.74,39235.0,137.0007,137.0908,136.6494,136.6855,39235.0
2018-04-26 10:20:00,151.72,151.76,151.5,151.67,18496.0,136.6674,136.7035,136.4693,136.6224,18496.0
2018-04-26 10:30:00,151.67,151.88,151.65,151.8,17448.0,136.6224,136.8116,136.6044,136.7395,17448.0
2018-04-26 10:40:00,151.78,151.78,151.49,151.66,21069.0,136.7215,136.7215,136.4603,136.6134,21069.0
2018-04-26 10:50:00,151.7,152.48,151.7,152.35,43008.0,136.6494,137.352,136.6494,137.2349,43008.0
2018-04-26 11:00:00,152.38,152.51,152.25,152.32,29024.0,137.262,137.3791,137.1449,137.2079,29024.0
2018-04-26 11:10:00,152.35,152.46,151.91,152.06,22664.0,137.2349,137.334,136.8386,136.9737,22664.0
2018-04-26 11:20:00,152.07,152.1,151.95,152.01,45051.0,136.9827,137.0097,136.8746,136.9287,45051.0
2018-04-26 11:30:00,151.99,152.18,151.75,151.97,21685.0,136.9107,137.0818,136.6945,136.8926,21685.0
2018-04-26 11:40:00,151.94,152.04,151.68,151.78,18428.0,136.8656,136.9557,136.6314,136.7215,18428.0
2018-04-26 11:50:00,151.78,151.9,151.63,151.86,16399.0,136.7215,136.8296,136.5864,136.7936,16399.0
2018-04-26 12:00:00,151.89,151.95,151.77,151.93,16406.0,136.8206,136.8746,136.7125,136.8566,16406.0
2018-04-26 12:10:00,151.95,152.12,151.87,152.12,19947.0,136.8746,137.0278,136.8026,137.0278,19947.0
2018-04-26 12:20:00,152.16,152.23,152.13,152.17,16352.0,137.0638,137.1268,137.0368,137.0728,16352.0
2018-04-26 12:30:00,152.13,152.23,152.11,152.18,11413.0,137.0368,137.1268,137.0187,137.0818,11413.0
2018-04-26 12:40:00,152.15,152.25,151.99,152.04,10078.0,137.0548,137.1449,136.9107,136.9557,10078.0
2018-04-26 12:50:00,152.06,152.25,152.04,152.15,16216.0,136.9737,137.1449,136.9557,137.0548,16216.0
2018-04-26 13:00:00,152.19,152.61,152.19,152.58,21003.0,137.0908,137.4691,137.0908,137.4421,21003.0
2018-04-26 13:10:00,152.58,152.8,152.5,152.69,14838.0,137.4421,137.6403,137.3701,137.5412,14838.0
2018-04-26 13:20:00,152.65,152.79,152.62,152.7,12748.0,137.5052,137.6313,137.4781,137.5502,12748.0
2018-04-26 13:30:00,152.71,152.81,152.56,152.65,11367.0,137.5592,137.6493,137.4241,137.5052,11367.0
2018-04-26 13:40:00,152.64,152.86,152.62,152.81,10215.0,137.4962,137.6943,137.4781,137.6493,10215.0
2018-04-26 13:50:00,152.79,152.82,152.66,152.72,12364.0,137.6313,137.6583,137.5142,137.5682,12364.0
2018-04-26 14:00:00,152.72,152.72,152.51,152.59,22328.0,137.5682,137.5682,137.3791,137.4511,22328.0
2018-04-26 14:10:00,152.58,152.82,152.58,152.65,32866.0,137.4421,137.6583,137.4421,137.5052,32866.0
2018-04-26 14:20:00,152.69,152.72,152.57,152.64,18612.0,137.5412,137.5682,137.4331,137.4962,18612.0
2018-04-26 14:30:00,152.68,152.85,152.68,152.84,24771.0,137.5322,137.6853,137.5322,137.6763,24771.0
2018-04-26 14:40:00,152.85,153.13,152.83,152.97,35404.0,137.6853,137.9376,137.6673,137.7934,35404.0
2018-04-26 14:50:00,152.97,153.05,152.89,152.9,21287.0,137.7934,137.8655,137.7214,137.7304,21287.0
2018-04-26 15:00:00,152.92,153.12,152.76,152.76,26191.0,137.7484,137.9285,137.6043,137.6043,26191.0
2018-04-26 15:10:00,152.79,152.99,152.76,152.87,22050.0,137.6313,137.8114,137.6043,137.7033,22050.0
2018-04-26 15:20:00,152.88,152.91,152.53,152.56,27517.0,137.7124,137.7394,137.3971,137.4241,27517.0
2018-04-26 15:30:00,152.61,152.72,152.52,152.55,35281.0,137.4691,137.5682,137.3881,137.4151,35281.0
2018-04-26 15:40:00,152.58,152.64,152.28,152.33,56165.0,137.4421,137.4962,137.1719,137.2169,56165.0
2018-04-26 15:50:00,152.31,152.47,152.2,152.3,101326.0,137.1989,137.343,137.0998,137.1899,101326.0
2018-04-27 09:30:00,152.29,152.97,152.23,152.7,57751.0,137.1809,137.7934,137.1268,137.5502,57751.0
2018-04-27 09:40:00,152.6,152.95,152.6,152.86,27899.0,137.4601,137.7754,137.4601,137.6943,27899.0
2018-04-27 09:50:00,152.86,152.86,152.47,152.74,94563.0,137.6943,137.6943,137.343,137.5862,94563.0
2018-04-27 10:00:00,152.69,152.93,152.18,152.18,66630.0,137.5412,137.7574,137.0818,137.0818,66630.0
2018-04-27 10:10:00,152.16,152.19,151.65,151.68,34369.0,137.0638,137.0908,136.6044,136.6314,34369.0
2018-04-27 10:20:00,151.68,151.75,151.37,151.47,28172.0,136.6314,136.6945,136.3522,136.4422,28172.0
2018-04-27 10:30:00,151.41,151.41,151.19,151.36,18414.0,136.3882,136.3882,136.19,136.3432,18414.0
2018-04-27 10:40:00,151.35,151.7,151.35,151.68,16851.0,136.3341,136.6494,136.3341,136.6314,16851.0
2018-04-27 10:50:00,151.66,151.69,151.26,151.57,42562.0,136.6134,136.6404,136.2531,136.5323,42562.0
2018-04-27 11:00:00,151.57,152.05,151.56,151.87,41344.0,136.5323,136.9647,136.5233,136.8026,41344.0
2018-04-27 11:10:00,151.87,152.11,151.81,152.01,9528.0,136.8026,137.0187,136.7485,136.9287,9528.0
2018-04-27 11:20:00,151.99,152.19,151.94,152.12,14592.0,136.9107,137.0908,136.8656,137.0278,14592.0
2018-04-27 11:30:00,152.12,152.2,152.04,152.14,10170.0,137.0278,137.0998,136.9557,137.0458,10170.0
2018-04-27 11:40:00,152.14,152.15,151.79,151.9,14445.0,137.0458,137.0548,136.7305,136.8296,14445.0
2018-04-27 11:50:00,151.87,151.96,151.71,151.85,12011.0,136.8026,136.8836,136.6584,136.7845,12011.0
2018-04-27 12:00:00,151.87,152.11,151.84,151.94,7542.0,136.8026,137.0187,136.7755,136.8656,7542.0
2018-04-27 12:10:00,151.92,152.08,151.86,152.0,9452.0,136.8476,136.9917,136.7936,136.9197,9452.0
2018-04-27 12:20:00,152.05,152.11,151.93,152.09,5948.0,136.9647,137.0187,136.8566,137.0007,5948.0
2018-04-27 12:30:00,152.06,152.18,151.85,151.94,5510.0,136.9737,137.0818,136.7845,136.8656,5510.0
2018-04-27 12:40:00,151.99,152.14,151.85,152.04,7200.0,136.9107,137.0458,136.7845,136.9557,7200.0
2018-04-27 12:50:00,152.04,152.38,152.02,152.3,8385.0,136.9557,137.262,136.9377,137.1899,8385.0
2018-04-27 13:00:00,152.28,152.37,152.18,152.28,9553.0,137.1719,137.253,137.0818,137.1719,9553.0
2018-04-27 13:10:00,152.28,152.43,152.24,152.29,11243.0,137.1719,137.307,137.1358,137.1809,11243.0
2018-04-27 13:20:00,152.26,152.3,152.09,152.16,8922.0,137.1539,137.1899,137.0007,137.0638,8922.0
2018-04-27 13:30:00,152.21,152.34,152.16,152.19,7713.0,137.1088,137.2259,137.0638,137.0908,7713.0
2018-04-27 13:40:00,152.22,152.25,152.15,152.18,6447.0,137.1178,137.1449,137.0548,137.0818,6447.0
2018-04-27 13:50:00,152.19,152.32,152.17,152.22,11838.0,137.0908,137.2079,137.0728,137.1178,11838.0
2018-04-27 14:00:00,152.25,152.35,152.19,152.33,11602.0,137.1449,137.2349,137.0908,137.2169,11602.0
2018-04-27 14:10:00,152.34,152.47,152.31,152.4,9384.0,137.2259,137.343,137.1989,137.28,9384.0
2018-04-27 14:20:00,152.41,152.48,152.37,152.45,8461.0,137.289,137.352,137.253,137.325,8461.0
2018-04-27 14:30:00,152.42,152.59,152.36,152.46,15868.0,137.298,137.4511,137.2439,137.334,15868.0
2018-04-27 14:40:00,152.46,152.47,152.3,152.3,11092.0,137.334,137.343,137.1899,137.1899,11092.0
2018-04-27 14:50:00,152.33,152.43,152.23,152.41,10133.0,137.2169,137.307,137.1268,137.289,10133.0
2018-04-27 15:00:00,152.41,152.66,152.36,152.43,19830.0,137.289,137.5142,137.2439,137.307,19830.0
2018-04-27 15:10:00,152.45,152.55,152.43,152.47,16722.0,137.325,137.4151,137.307,137.343,16722.0
2018-04-27 15:20:00,152.45,152.5,152.28,152.39,16713.0,137.325,137.3701,137.1719,137.271,16713.0
2018-04-27 15:30:00,152.39,152.55,152.37,152.54,23277.0,137.271,137.4151,137.253,137.4061,23277.0
2018-04-27 15:40:00,152.53,152.65,152.42,152.53,47190.0,137.3971,137.5052,137.298,137.3971,47190.0
2018-04-27 15:50:00,152.53,152.64,152.37,152.4,84585.0,137.3971,137.4962,137.253,137.28,84585.0
2018-04-30 09:30:00,153.17,153.17,152.81,153.03,29867.0,137.9736,137.9736,137.6493,137.8475,29867.0
2018-04-30 09:40:00,153.06,153.21,152.81,153.01,21782.0,137.8745,138.0096,137.6493,137.8295,21782.0
2018-04-30 09:50:00,153.09,153.14,152.82,152.82,31571.0,137.9015,137.9466,137.6583,137.6583,31571.0
2018-04-30 10:00:00,152.76,153.26,152.71,153.16,18062.0,137.6043,138.0547,137.5592,137.9646,18062.0
2018-04-30 10:10:00,153.13,153.16,152.76,152.95,30394.0,137.9376,137.9646,137.6043,137.7754,30394.0
2018-04-30 10:20:00,152.9,153.0,152.65,152.9,24977.0,137.7304,137.8204,137.5052,137.7304,24977.0
2018-04-30 10:30:00,152.92,153.02,152.74,152.89,37521.0,137.7484,137.8385,137.5862,137.7214,37521.0
2018-04-30 10:40:00,152.86,152.94,152.68,152.8,17237.0,137.6943,137.7664,137.5322,137.6403,17237.0
2018-04-30 10:50:00,152.86,152.92,152.72,152.86,20127.0,137.6943,137.7484,137.5682,137.6943,20127.0
2018-04-30 11:00:00,152.88,152.93,152.8,152.83,21194.0,137.7124,137.7574,137.6403,137.6673,21194.0
2018-04-30 11:10:00,152.87,153.01,152.75,152.75,25748.0,137.7033,137.8295,137.5953,137.5953,25748.0
2018-04-30 11:20:00,152.73,152.88,152.56,152.58,18982.0,137.5772,137.7124,137.4241,137.4421,18982.0
2018-04-30 11:30:00,152.58,152.67,152.36,152.36,17872.0,137.4421,137.5232,137.2439,137.2439,17872.0
2018-04-30 11:40:00,152.39,152.47,152.17,152.19,8701.0,137.271,137.343,137.0728,137.0908,8701.0
2018-04-30 11:50:00,152.16,152.21,151.95,152.11,13288.0,137.0638,137.1088,136.8746,137.0187,13288.0
2018-04-30 12:00:00,152.08,152.08,151.92,151.99,12073.0,136.9917,136.9917,136.8476,136.9107,12073.0
2018-04-30 12:10:00,151.94,152.0,151.74,151.81,8496.0,136.8656,136.9197,136.6855,136.7485,8496.0
2018-04-30 12:20:00,151.87,152.06,151.87,152.02,8408.0,136.8026,136.9737,136.8026,136.9377,8408.0
2018-04-30 12:30:00,152.03,152.06,151.91,151.96,11881.0,136.9467,136.9737,136.8386,136.8836,11881.0
2018-04-30 12:40:00,152.0,152.05,151.91,151.94,4386.0,136.9197,136.9647,136.8386,136.8656,4386.0
2018-04-30 12:50:00,151.96,151.98,151.65,151.97,13900.0,136.8836,136.9016,136.6044,136.8926,13900.0
2018-04-30 13:00:00,151.97,152.03,151.86,151.98,8362.0,136.8926,136.9467,136.7936,136.9016,8362.0
2018-04-30 13:10:00,152.02,152.03,151.72,151.88,13153.0,136.9377,136.9467,136.6674,136.8116,13153.0
2018-04-30 13:20:00,151.89,152.02,151.78,151.94,7900.0,136.8206,136.9377,136.7215,136.8656,7900.0
2018-04-30 13:30:00,152.0,152.03,151.86,152.0,10872.0,136.9197,136.9467,136.7936,136.9197,10872.0
2018-04-30 13:40:00,152.05,152.14,151.96,151.99,12631.0,136.9647,137.0458,136.8836,136.9107,12631.0
2018-04-30 13:50:00,152.03,152.07,151.92,152.03,5765.0,136.9467,136.9827,136.8476,136.9467,5765.0
2018-04-30 14:00:00,152.03,152.03,151.46,151.51,13389.0,136.9467,136.9467,136.4332,136.4783,13389.0
2018-04-30 14:10:00,151.48,151.84,151.38,151.72,12077.0,136.4513,136.7755,136.3612,136.6674,12077.0
2018-04-30 14:20:00,151.72,152.03,151.72,151.88,15583.0,136.6674,136.9467,136.6674,136.8116,15583.0
2018-04-30 14:30:00,151.88,152.04,151.87,151.94,11451.0,136.8116,136.9557,136.8026,136.8656,11451.0
2018-04-30 14:40:00,151.96,152.0,151.69,151.83,9769.0,136.8836,136.9197,136.6404,136.7665,9769.0
2018-04-30 14:50:00,151.86,151.89,151.72,151.77,8512.0,136.7936,136.8206,136.6674,136.7125,8512.0
2018-04-30 15:00:00,151.73,151.79,151.49,151.67,11642.0,136.6764,136.7305,136.4603,136.6224,11642.0
2018-04-30 15:10:00,151.67,151.8,151.49,151.74,21259.0,136.6224,136.7395,136.4603,136.6855,21259.0
2018-04-30 15:20:00,151.75,151.79,151.36,151.63,26914.0,136.6945,136.7305,136.3432,136.5864,26914.0
2018-04-30 15:30:00,151.65,151.97,151.6,151.94,23269.0,136.6044,136.8926,136.5593,136.8656,23269.0
2018-04-30 15:40:00,151.92,151.96,151.75,151.85,30370.0,136.8476,136.8836,136.6945,136.7845,30370.0
2018-04-30 15:50:00,151.86,151.86,151.18,151.21,91605.0,136.7936,136.7936,136.181,136.208,91605.0
2018-05-01 09:30:00,151.09,151.14,150.55,150.79,70732.0,136.0999,136.145,135.6135,135.8297,70732.0
2018-05-01 09:40:00,150.7,151.43,150.6,151.28,14612.0,135.7486,136.4062,135.6586,136.2711,14612.0
2018-05-01 09:50:00,151.35,151.76,151.14,151.54,14883.0,136.3341,136.7035,136.145,136.5053,14883.0
2018-05-01 10:00:00,151.48,151.53,150.83,150.97,16717.0,136.4513,136.4963,135.8657,135.9918,16717.0
2018-05-01 10:10:00,150.94,151.3,150.91,151.2,16303.0,135.9648,136.2891,135.9378,136.199,16303.0
2018-05-01 10:20:00,151.17,151.42,151.04,151.14,18884.0,136.172,136.3972,136.0549,136.145,18884.0
2018-05-01 10:30:00,151.15,151.3,151.0,151.04,19431.0,136.154,136.2891,136.0189,136.0549,19431.0
2018-05-01 10:40:00,151.03,151.37,151.0,151.14,23524.0,136.0459,136.3522,136.0189,136.145,23524.0
2018-05-01 10:50:00,151.13,151.36,150.95,151.15,24864.0,136.136,136.3432,135.9738,136.154,24864.0
2018-05-01 11:00:00,151.08,151.1,150.8,150.95,11634.0,136.0909,136.109,135.8387,135.9738,11634.0
2018-05-01 11:10:00,150.95,151.13,150.87,151.07,13192.0,135.9738,136.136,135.9018,136.0819,13192.0
2018-05-01 11:20:00,151.09,151.19,150.89,150.93,11651.0,136.0999,136.19,135.9198,135.9558,11651.0
2018-05-01 11:30:00,150.9,151.16,150.77,150.81,20533.0,135.9288,136.163,135.8117,135.8477,20533.0
2018-05-01 11:40:00,150.83,151.06,150.7,150.78,14554.0,135.8657,136.0729,135.7486,135.8207,14554.0
2018-05-01 11:50:00,150.75,150.83,150.5,150.5,11309.0,135.7937,135.8657,135.5685,135.5685,11309.0
2018-05-01 12:00:00,150.51,150.68,150.41,150.5,22053.0,135.5775,135.7306,135.4874,135.5685,22053.0
2018-05-01 12:10:00,150.54,150.75,150.47,150.61,9738.0,135.6045,135.7937,135.5415,135.6676,9738.0
2018-05-01 12:20:00,150.62,150.7,150.44,150.66,11037.0,135.6766,135.7486,135.5144,135.7126,11037.0
2018-05-01 12:30:00,150.69,150.77,150.62,150.66,9281.0,135.7396,135.8117,135.6766,135.7126,9281.0
2018-05-01 12:40:00,150.67,150.77,150.47,150.55,8449.0,135.7216,135.8117,135.5415,135.6135,8449.0
2018-05-01 12:50:00,150.53,150.65,150.5,150.56,7925.0,135.5955,135.7036,135.5685,135.6225,7925.0
2018-05-01 13:00:00,150.55,150.55,150.12,150.15,24014.0,135.6135,135.6135,135.2262,135.2532,24014.0
2018-05-01 13:10:00,150.19,150.38,150.18,150.34,9804.0,135.2892,135.4604,135.2802,135.4244,9804.0
2018-05-01 13:20:00,150.33,150.35,150.17,150.3,48564.0,135.4153,135.4334,135.2712,135.3883,48564.0
2018-05-01 13:30:00,150.33,150.5,150.3,150.44,11927.0,135.4153,135.5685,135.3883,135.5144,11927.0
2018-05-01 13:40:00,150.43,151.05,150.41,151.0,12835.0,135.5054,136.0639,135.4874,136.0189,12835.0
2018-05-01 13:50:00,151.0,151.23,150.92,151.23,8047.0,136.0189,136.2261,135.9468,136.2261,8047.0
2018-05-01 14:00:00,151.22,151.39,151.14,151.21,9350.0,136.217,136.3702,136.145,136.208,9350.0
2018-05-01 14:10:00,151.26,151.29,151.04,151.13,27459.0,136.2531,136.2801,136.0549,136.136,27459.0
2018-05-01 14:20:00,151.14,151.33,151.13,151.21,15065.0,136.145,136.3161,136.136,136.208,15065.0
2018-05-01 14:30:00,151.25,151.27,151.11,151.19,19701.0,136.2441,136.2621,136.118,136.19,19701.0
2018-05-01 14:40:00,151.2,151.54,151.15,151.47,29340.0,136.199,136.5053,136.154,136.4422,29340.0
2018-05-01 14:50:00,151.43,151.51,151.31,151.43,29136.0,136.4062,136.4783,136.2981,136.4062,29136.0
2018-05-01 15:00:00,151.44,151.55,151.32,151.44,34150.0,136.4152,136.5143,136.3071,136.4152,34150.0
2018-05-01 15:10:00,151.47,151.47,151.18,151.19,12243.0,136.4422,136.4422,136.181,136.19,12243.0
2018-05-01 15:20:00,151.22,151.3,150.99,151.19,20188.0,136.217,136.2891,136.0099,136.19,20188.0
2018-05-01 15:30:00,151.23,151.4,151.23,151.26,29803.0,136.2261,136.3792,136.2261,136.2531,29803.0
2018-05-01 15:40:00,151.29,151.68,151.26,151.63,33949.0,136.2801,136.6314,136.2531,136.5864,33949.0
2018-05-01 15:50:00,151.65,151.95,151.65,151.88,73249.0,136.6044,136.8746,136.6044,136.8116,73249.0
2018-05-02 09:30:00,151.72,151.81,151.18,151.24,47864.0,136.6674,136.7485,136.181,136.2351,47864.0
2018-05-02 09:40:00,151.3,151.91,151.3,151.82,15611.0,136.2891,136.8386,136.2891,136.7575,15611.0
2018-05-02 09:50:00,151.84,151.91,151.58,151.66,26241.0,136.7755,136.8386,136.5413,136.6134,26241.0
2018-05-02 10:00:00,151.71,151.94,151.54,151.56,33457.0,136.6584,136.8656,136.5053,136.5233,33457.0
2018-05-02 10:10:00,151.6,151.95,151.45,151.79,23275.0,136.5593,136.8746,136.4242,136.7305,23275.0
2018-05-02 10:20:00,151.77,151.91,151.34,151.34,21433.0,136.7125,136.8386,136.3251,136.3251,21433.0
2018-05-02 10:30:00,151.45,151.77,151.28,151.68,17508.0,136.4242,136.7125,136.2711,136.6314,17508.0
2018-05-02 10:40:00,151.64,151.73,151.41,151.67,29435.0,136.5954,136.6764,136.3882,136.6224,29435.0
2018-05-02 10:50:00,151.69,151.82,151.56,151.69,15955.0,136.6404,136.7575,136.5233,136.6404,15955.0
2018-05-02 11:00:00,151.64,151.64,151.41,151.5,22231.0,136.5954,136.5954,136.3882,136.4693,22231.0
2018-05-02 11:10:00,151.52,151.9,151.45,151.48,105996.0,136.4873,136.8296,136.4242,136.4513,105996.0
2018-05-02 11:20:00,151.51,151.52,151.09,151.12,17594.0,136.4783,136.4873,136.0999,136.127,17594.0
2018-05-02 11:30:00,151.12,151.18,150.91,151.08,19456.0,136.127,136.181,135.9378,136.0909,19456.0
2018-05-02 11:40:00,151.07,151.2,150.63,150.69,33761.0,136.0819,136.199,135.6856,135.7396,33761.0
2018-05-02 11:50:00,150.67,150.71,150.54,150.68,31890.0,135.7216,135.7576,135.6045,135.7306,31890.0
2018-05-02 12:00:00,150.67,150.95,150.56,150.92,19967.0,135.7216,135.9738,135.6225,135.9468,19967.0
2018-05-02 12:10:00,150.92,151.07,150.92,151.02,11874.0,135.9468,136.0819,135.9468,136.0369,11874.0
2018-05-02 12:20:00,151.04,151.08,150.95,150.99,8242.0,136.0549,136.0909,135.9738,136.0099,8242.0
2018-05-02 12:30:00,150.99,150.99,150.79,150.83,12904.0,136.0099,136.0099,135.8297,135.8657,12904.0
2018-05-02 12:40:00,150.85,151.11,150.84,151.11,19577.0,135.8838,136.118,135.8747,136.118,19577.0
2018-05-02 12:50:00,151.02,151.31,151.02,151.21,6952.0,136.0369,136.2981,136.0369,136.208,6952.0
2018-05-02 13:00:00,151.28,151.38,151.25,151.27,6401.0,136.2711,136.3612,136.2441,136.2621,6401.0
2018-05-02 13:10:00,151.33,151.43,151.3,151.34,11163.0,136.3161,136.4062,136.2891,136.3251,11163.0
2018-05-02 13:20:00,151.34,151.45,151.21,151.32,17729.0,136.3251,136.4242,136.208,136.3071,17729.0
2018-05-02 13:30:00,151.28,151.37,151.19,151.32,10411.0,136.2711,136.3522,136.19,136.3071,10411.0
2018-05-02 13:40:00,151.31,151.42,151.31,151.32,14480.0,136.2981,136.3972,136.2981,136.3071,14480.0
2018-05-02 13:50:00,151.3,151.41,151.2,151.41,8093.0,136.2891,136.3882,136.199,136.3882,8093.0
2018-05-02 14:00:00,151.35,151.84,151.3,151.84,21599.0,136.3341,136.7755,136.2891,136.7755,21599.0
2018-05-02 14:10:00,151.84,151.94,151.69,151.71,20425.0,136.7755,136.8656,136.6404,136.6584,20425.0
2018-05-02 14:20:00,151.72,152.01,151.48,152.0,16419.0,136.6674,136.9287,136.4513,136.9197,16419.0
2018-05-02 14:30:00,151.95,152.09,151.69,151.86,13325.0,136.8746,137.0007,136.6404,136.7936,13325.0
2018-05-02 14:40:00,151.83,151.88,151.7,151.77,8925.0,136.7665,136.8116,136.6494,136.7125,8925.0
2018-05-02 14:50:00,151.8,151.88,151.38,151.46,16764.0,136.7395,136.8116,136.3612,136.4332,16764.0
2018-05-02 15:00:00,151.49,151.72,151.34,151.72,15236.0,136.4603,136.6674,136.3251,136.6674,15236.0
2018-05-02 15:10:00,151.68,151.68,151.3,151.3,12760.0,136.6314,136.6314,136.2891,136.2891,12760.0
2018-05-02 15:20:00,151.32,151.32,150.83,151.02,17818.0,136.3071,136.3071,135.8657,136.0369,17818.0
2018-05-02 15:30:00,151.04,151.08,150.78,150.9,37016.0,136.0549,136.0909,135.8207,135.9288,37016.0
2018-05-02 15:40:00,150.89,150.98,150.56,150.56,28781.0,135.9198,136.0009,135.6225,135.6225,28781.0
2018-05-02 15:50:00,150.5,150.76,150.41,150.69,70859.0,135.5685,135.8027,135.4874,135.7396,70859.0
2018-05-03 09:30:00,150.3,150.65,150.17,150.41,46178.0,135.3883,135.7036,135.2712,135.4874,46178.0
2018-05-03 09:40:00,150.37,150.53,150.05,150.51,17974.0,135.4514,135.5955,135.1631,135.5775,17974.0
2018-05-03 09:50:00,150.5,150.98,150.42,150.63,18592.0,135.5685,136.0009,135.4964,135.6856,18592.0
2018-05-03 10:00:00,150.65,150.75,150.34,150.75,27195.0,135.7036,135.7937,135.4244,135.7937,27195.0
2018-05-03 10:10:00,150.77,150.85,150.24,150.41,17571.0,135.8117,135.8838,135.3343,135.4874,17571.0
2018-05-03 10:20:00,150.47,150.49,149.97,150.25,24339.0,135.5415,135.5595,135.0911,135.3433,24339.0
2018-05-03 10:30:00,150.21,150.25,149.38,149.63,39009.0,135.3073,135.3433,134.5596,134.7848,39009.0
2018-05-03 10:40:00,149.64,149.89,149.52,149.83,19413.0,134.7938,135.019,134.6857,134.965,19413.0
2018-05-03 10:50:00,149.76,149.84,149.14,149.52,21993.0,134.9019,134.974,134.3434,134.6857,21993.0
2018-05-03 11:00:00,149.52,150.04,149.4,149.98,26828.0,134.6857,135.1541,134.5776,135.1001,26828.0
2018-05-03 11:10:00,150.0,150.37,149.91,150.24,17396.0,135.1181,135.4514,135.037,135.3343,17396.0
2018-05-03 11:20:00,150.19,150.19,149.7,149.76,13664.0,135.2892,135.2892,134.8479,134.9019,13664.0
2018-05-03 11:30:00,149.83,149.94,149.52,149.78,21193.0,134.965,135.064,134.6857,134.9199,21193.0
2018-05-03 11:40:00,149.8,149.88,149.38,149.71,63617.0,134.9379,135.01,134.5596,134.8569,63617.0
2018-05-03 11:50:00,149.76,150.18,149.76,149.98,28733.0,134.9019,135.2802,134.9019,135.1001,28733.0
2018-05-03 12:00:00,149.97,150.26,149.95,150.23,36073.0,135.0911,135.3523,135.073,135.3253,36073.0
2018-05-03 12:10:00,150.23,150.32,150.12,150.28,22464.0,135.3253,135.4063,135.2262,135.3703,22464.0
2018-05-03 12:20:00,150.31,150.36,149.9,149.96,18993.0,135.3973,135.4424,135.028,135.0821,18993.0
2018-05-03 12:30:00,150.03,150.53,150.03,150.48,40523.0,135.1451,135.5955,135.1451,135.5505,40523.0
2018-05-03 12:40:00,150.51,151.0,150.51,150.87,13726.0,135.5775,136.0189,135.5775,135.9018,13726.0
2018-05-03 12:50:00,150.8,151.37,150.75,151.31,18437.0,135.8387,136.3522,135.7937,136.2981,18437.0
2018-05-03 13:00:00,151.25,151.34,150.76,150.83,23973.0,136.2441,136.3251,135.8027,135.8657,23973.0
2018-05-03 13:10:00,150.89,151.19,150.75,151.07,45454.0,135.9198,136.19,135.7937,136.0819,45454.0
2018-05-03 13:20:00,151.07,151.16,150.77,150.87,19820.0,136.0819,136.163,135.8117,135.9018,19820.0
2018-05-03 13:30:00,150.87,151.59,150.86,151.59,35680.0,135.9018,136.5503,135.8928,136.5503,35680.0
2018-05-03 13:40:00,151.56,151.66,151.39,151.5,43639.0,136.5233,136.6134,136.3702,136.4693,43639.0
2018-05-03 13:50:00,151.47,151.81,151.45,151.52,42683.0,136.4422,136.7485,136.4242,136.4873,42683.0
2018-05-03 14:00:00,151.51,151.61,151.32,151.61,12156.0,136.4783,136.5684,136.3071,136.5684,12156.0
2018-05-03 14:10:00,151.58,151.63,151.29,151.5,11976.0,136.5413,136.5864,136.2801,136.4693,11976.0
2018-05-03 14:20:00,151.49,151.56,151.31,151.56,17317.0,136.4603,136.5233,136.2981,136.5233,17317.0
2018-05-03 14:30:00,151.6,152.04,151.53,151.98,25592.0,136.5593,136.9557,136.4963,136.9016,25592.0
2018-05-03 14:40:00,151.96,151.96,151.56,151.63,20970.0,136.8836,136.8836,136.5233,136.5864,20970.0
2018-05-03 14:50:00,151.61,151.84,151.54,151.71,21339.0,136.5684,136.7755,136.5053,136.6584,21339.0
2018-05-03 15:00:00,151.71,151.94,151.62,151.66,31461.0,136.6584,136.8656,136.5774,136.6134,31461.0
2018-05-03 15:10:00,151.63,151.87,151.56,151.75,27764.0,136.5864,136.8026,136.5233,136.6945,27764.0
2018-05-03 15:20:00,151.78,151.85,151.58,151.85,32478.0,136.7215,136.7845,136.5413,136.7845,32478.0
2018-05-03 15:30:00,151.84,152.04,151.69,151.72,30945.0,136.7755,136.9557,136.6404,136.6674,30945.0
2018-05-03 15:40:00,151.73,151.74,151.46,151.5,45940.0,136.6764,136.6855,136.4332,136.4693,45940.0
2018-05-03 15:50:00,151.48,151.78,151.39,151.68,137556.0,136.4513,136.7215,136.3702,136.6314,137556.0
2018-05-04 09:30:00,150.71,151.05,150.35,151.0,29173.0,135.7576,136.0639,135.4334,136.0189,29173.0
2018-05-04 09:40:00,151.02,151.39,150.83,151.09,31517.0,136.0369,136.3702,135.8657,136.0999,31517.0
2018-05-04 09:50:00,151.13,151.19,150.91,150.97,34328.0,136.136,136.19,135.9378,135.9918,34328.0
2018-05-04 10:00:00,150.97,151.56,150.94,151.5,47408.0,135.9918,136.5233,135.9648,136.4693,47408.0
2018-05-04 10:10:00,151.52,151.67,151.36,151.42,39517.0,136.4873,136.6224,136.3432,136.3972,39517.0
2018-05-04 10:20:00,151.45,151.98,151.4,151.96,31225.0,136.4242,136.9016,136.3792,136.8836,31225.0
2018-05-04 10:30:00,151.97,152.25,151.87,152.24,36230.0,136.8926,137.1449,136.8026,137.1358,36230.0
2018-05-04 10:40:00,152.26,152.5,152.03,152.4,33503.0,137.1539,137.3701,136.9467,137.28,33503.0
2018-05-04 10:50:00,152.4,152.74,152.37,152.51,27721.0,137.28,137.5862,137.253,137.3791,27721.0
2018-05-04 11:00:00,152.58,152.8,152.47,152.8,24065.0,137.4421,137.6403,137.343,137.6403,24065.0
2018-05-04 11:10:00,152.89,152.89,152.59,152.74,30939.0,137.7214,137.7214,137.4511,137.5862,30939.0
2018-05-04 11:20:00,152.72,153.02,152.67,152.93,29596.0,137.5682,137.8385,137.5232,137.7574,29596.0
2018-05-04 11:30:00,152.92,153.01,152.82,152.9,20282.0,137.7484,137.8295,137.6583,137.7304,20282.0
2018-05-04 11:40:00,152.89,152.9,152.55,152.57,15972.0,137.7214,137.7304,137.4151,137.4331,15972.0
2018-05-04 11:50:00,152.62,152.94,152.61,152.88,22410.0,137.4781,137.7664,137.4691,137.7124,22410.0
2018-05-04 12:00:00,152.93,152.98,152.76,152.78,17777.0,137.7574,137.8024,137.6043,137.6223,17777.0
2018-05-04 12:10:00,152.8,152.96,152.77,152.96,12771.0,137.6403,137.7844,137.6133,137.7844,12771.0
2018-05-04 12:20:00,152.97,153.0,152.77,152.77,15597.0,137.7934,137.8204,137.6133,137.6133,15597.0
2018-05-04 12:30:00,152.79,152.89,152.72,152.89,20428.0,137.6313,137.7214,137.5682,137.7214,20428.0
2018-05-04 12:40:00,152.89,152.89,152.68,152.81,17380.0,137.7214,137.7214,137.5322,137.6493,17380.0
2018-05-04 12:50:00,152.8,152.81,152.64,152.71,20131.0,137.6403,137.6493,137.4962,137.5592,20131.0
2018-05-04 13:00:00,152.73,153.04,152.69,153.04,29332.0,137.5772,137.8565,137.5412,137.8565,29332.0
2018-05-04 13:10:00,153.05,153.28,152.94,152.95,33683.0,137.8655,138.0727,137.7664,137.7754,33683.0
2018-05-04 13:20:00,152.97,153.14,152.97,153.07,11177.0,137.7934,137.9466,137.7934,137.8835,11177.0
2018-05-04 13:30:00,153.09,153.25,153.08,153.25,14003.0,137.9015,138.0456,137.8925,138.0456,14003.0
2018-05-04 13:40:00,153.24,153.56,153.19,153.53,24328.0,138.0366,138.3249,137.9916,138.2979,24328.0
2018-05-04 13:50:00,153.53,153.63,153.49,153.55,12656.0,138.2979,138.3879,138.2618,138.3159,12656.0
2018-05-04 14:00:00,153.55,153.7,153.44,153.64,31796.0,138.3159,138.451,138.2168,138.397,31796.0
2018-05-04 14:10:00,153.64,153.7,153.46,153.49,19113.0,138.397,138.451,138.2348,138.2618,19113.0
2018-05-04 14:20:00,153.54,153.9,153.51,153.88,18910.0,138.3069,138.6312,138.2798,138.6131,18910.0
2018-05-04 14:30:00,153.89,153.96,153.66,153.73,18627.0,138.6221,138.6852,138.415,138.478,18627.0
2018-05-04 14:40:00,153.7,153.87,153.67,153.78,18246.0,138.451,138.6041,138.424,138.5231,18246.0
2018-05-04 14:50:00,153.78,153.87,153.66,153.67,12628.0,138.5231,138.6041,138.415,138.424,12628.0
2018-05-04 15:00:00,153.61,153.78,153.52,153.59,19495.0,138.3699,138.5231,138.2889,138.3519,19495.0
2018-05-04 15:10:00,153.59,153.7,153.52,153.65,17397.0,138.3519,138.451,138.2889,138.406,17397.0
2018-05-04 15:20:00,153.63,153.76,153.56,153.71,24154.0,138.3879,138.505,138.3249,138.46,24154.0
2018-05-04 15:30:00,153.72,153.74,153.42,153.47,34681.0,138.469,138.487,138.1988,138.2438,34681.0
2018-05-04 15:40:00,153.43,153.61,153.34,153.37,43195.0,138.2078,138.3699,138.1267,138.1537,43195.0
2018-05-04 15:50:00,153.38,153.45,153.0,153.44,152193.0,138.1627,138.2258,137.8204,138.2168,152193.0
2018-05-07 09:30:00,152.95,153.0,151.84,152.68,93632.0,137.7754,137.8204,136.7755,137.5322,93632.0
2018-05-07 09:40:00,152.55,152.96,152.54,152.67,18775.0,137.4151,137.7844,137.4061,137.5232,18775.0
2018-05-07 09:50:00,152.7,152.78,152.55,152.68,77022.0,137.5502,137.6223,137.4151,137.5322,77022.0
2018-05-07 10:00:00,152.7,152.83,152.55,152.61,30781.0,137.5502,137.6673,137.4151,137.4691,30781.0
2018-05-07 10:10:00,152.55,152.66,152.49,152.57,21736.0,137.4151,137.5142,137.361,137.4331,21736.0
2018-05-07 10:20:00,152.6,152.72,152.43,152.65,24683.0,137.4601,137.5682,137.307,137.5052,24683.0
2018-05-07 10:30:00,152.64,152.73,152.02,152.25,32445.0,137.4962,137.5772,136.9377,137.1449,32445.0
2018-05-07 10:40:00,152.23,152.23,151.86,152.06,46375.0,137.1268,137.1268,136.7936,136.9737,46375.0
2018-05-07 10:50:00,152.06,152.57,152.05,152.56,29151.0,136.9737,137.4331,136.9647,137.4241,29151.0
2018-05-07 11:00:00,152.57,152.81,152.55,152.79,29508.0,137.4331,137.6493,137.4151,137.6313,29508.0
2018-05-07 11:10:00,152.77,152.91,152.65,152.89,26983.0,137.6133,137.7394,137.5052,137.7214,26983.0
2018-05-07 11:20:00,152.88,152.94,152.72,152.82,22292.0,137.7124,137.7664,137.5682,137.6583,22292.0
2018-05-07 11:30:00,152.82,152.82,152.45,152.45,36633.0,137.6583,137.6583,137.325,137.325,36633.0
2018-05-07 11:40:00,152.47,152.6,152.4,152.56,22507.0,137.343,137.4601,137.28,137.4241,22507.0
2018-05-07 11:50:00,152.54,152.86,152.51,152.86,19509.0,137.4061,137.6943,137.3791,137.6943,19509.0
2018-05-07 12:00:00,152.84,152.96,152.78,152.88,24076.0,137.6763,137.7844,137.6223,137.7124,24076.0
2018-05-07 12:10:00,152.87,153.05,152.86,153.05,25212.0,137.7033,137.8655,137.6943,137.8655,25212.0
2018-05-07 12:20:00,153.06,153.08,152.71,152.99,17830.0,137.8745,137.8925,137.5592,137.8114,17830.0
2018-05-07 12:30:00,152.96,152.98,152.86,152.91,14758.0,137.7844,137.8024,137.6943,137.7394,14758.0
2018-05-07 12:40:00,152.93,152.94,152.73,152.76,12203.0,137.7574,137.7664,137.5772,137.6043,12203.0
2018-05-07 12:50:00,152.76,152.83,152.66,152.78,8981.0,137.6043,137.6673,137.5142,137.6223,8981.0
2018-05-07 13:00:00,152.76,152.87,152.67,152.71,12484.0,137.6043,137.7033,137.5232,137.5592,12484.0
2018-05-07 13:10:00,152.72,152.92,152.72,152.84,7525.0,137.5682,137.7484,137.5682,137.6763,7525.0
2018-05-07 13:20:00,152.82,152.99,152.8,152.93,19499.0,137.6583,137.8114,137.6403,137.7574,19499.0
2018-05-07 13:30:00,152.96,153.0,152.91,152.98,29693.0,137.7844,137.8204,137.7394,137.8024,29693.0
2018-05-07 13:40:00,152.96,153.0,152.81,152.84,17997.0,137.7844,137.8204,137.6493,137.6763,17997.0
2018-05-07 13:50:00,152.83,152.96,152.8,152.86,21931.0,137.6673,137.7844,137.6403,137.6943,21931.0
2018-05-07 14:00:00,152.93,152.94,152.76,152.81,21626.0,137.7574,137.7664,137.6043,137.6493,21626.0
2018-05-07 14:10:00,152.81,152.85,152.7,152.76,29323.0,137.6493,137.6853,137.5502,137.6043,29323.0
2018-05-07 14:20:00,152.79,153.0,152.74,152.93,37037.0,137.6313,137.8204,137.5862,137.7574,37037.0
2018-05-07 14:30:00,152.92,153.0,152.8,152.8,30197.0,137.7484,137.8204,137.6403,137.6403,30197.0
2018-05-07 14:40:00,152.82,152.87,152.63,152.63,22682.0,137.6583,137.7033,137.4872,137.4872,22682.0
2018-05-07 14:50:00,152.63,152.7,152.37,152.59,38360.0,137.4872,137.5502,137.253,137.4511,38360.0
2018-05-07 15:00:00,152.56,152.93,152.52,152.55,71554.0,137.4241,137.7574,137.3881,137.4151,71554.0
2018-05-07 15:10:00,152.55,152.58,152.03,152.15,51005.0,137.4151,137.4421,136.9467,137.0548,51005.0
2018-05-07 15:20:00,152.16,152.2,151.88,152.2,51358.0,137.0638,137.0998,136.8116,137.0998,51358.0
2018-05-07 15:30:00,152.2,152.46,152.18,152.39,42315.0,137.0998,137.334,137.0818,137.271,42315.0
2018-05-07 15:40:00,152.36,152.48,152.18,152.4,74237.0,137.2439,137.352,137.0818,137.28,74237.0
2018-05-07 15:50:00,152.4,152.42,152.19,152.32,221577.0,137.28,137.298,137.0908,137.2079,221577.0
2018-05-08 09:30:00,151.35,151.99,151.05,151.85,78890.0,136.3341,136.9107,136.0639,136.7845,78890.0
2018-05-08 09:40:00,151.88,152.06,151.6,151.62,71008.0,136.8116,136.9737,136.5593,136.5774,71008.0
2018-05-08 09:50:00,151.64,151.99,151.63,151.77,46197.0,136.5954,136.9107,136.5864,136.7125,46197.0
2018-05-08 10:00:00,151.82,152.0,151.75,151.77,25443.0,136.7575,136.9197,136.6945,136.7125,25443.0
2018-05-08 10:10:00,151.77,151.85,151.54,151.71,23837.0,136.7125,136.7845,136.5053,136.6584,23837.0
2018-05-08 10:20:00,151.73,151.73,151.42,151.73,31223.0,136.6764,136.6764,136.3972,136.6764,31223.0
2018-05-08 10:30:00,151.72,152.24,151.7,152.13,31485.0,136.6674,137.1358,136.6494,137.0368,31485.0
2018-05-08 10:40:00,152.17,152.42,152.09,152.21,58933.0,137.0728,137.298,137.0007,137.1088,58933.0
2018-05-08 10:50:00,152.24,152.31,152.07,152.11,29044.0,137.1358,137.1989,136.9827,137.0187,29044.0
2018-05-08 11:00:00,152.08,152.17,151.69,151.72,39607.0,136.9917,137.0728,136.6404,136.6674,39607.0
2018-05-08 11:10:00,151.67,152.47,151.67,152.34,24640.0,136.6224,137.343,136.6224,137.2259,24640.0
2018-05-08 11:20:00,152.33,152.5,152.09,152.18,30201.0,137.2169,137.3701,137.0007,137.0818,30201.0
2018-05-08 11:30:00,152.15,152.19,151.8,151.9,22982.0,137.0548,137.0908,136.7395,136.8296,22982.0
2018-05-08 11:40:00,151.87,152.13,151.81,152.04,22840.0,136.8026,137.0368,136.7485,136.9557,22840.0
2018-05-08 11:50:00,152.03,152.09,151.83,151.85,33455.0,136.9467,137.0007,136.7665,136.7845,33455.0
2018-05-08 12:00:00,151.9,152.0,151.75,151.8,19492.0,136.8296,136.9197,136.6945,136.7395,19492.0
2018-05-08 12:10:00,151.8,151.97,151.75,151.83,15065.0,136.7395,136.8926,136.6945,136.7665,15065.0
2018-05-08 12:20:00,151.86,151.92,151.73,151.73,20193.0,136.7936,136.8476,136.6764,136.6764,20193.0
2018-05-08 12:30:00,151.73,151.95,151.71,151.85,25279.0,136.6764,136.8746,136.6584,136.7845,25279.0
2018-05-08 12:40:00,151.87,151.95,151.8,151.8,15471.0,136.8026,136.8746,136.7395,136.7395,15471.0
2018-05-08 12:50:00,151.81,151.85,151.5,151.58,16101.0,136.7485,136.7845,136.4693,136.5413,16101.0
2018-05-08 13:00:00,151.54,151.79,151.52,151.72,16187.0,136.5053,136.7305,136.4873,136.6674,16187.0
2018-05-08 13:10:00,151.72,151.73,151.6,151.69,12411.0,136.6674,136.6764,136.5593,136.6404,12411.0
2018-05-08 13:20:00,151.69,151.91,151.67,151.81,16579.0,136.6404,136.8386,136.6224,136.7485,16579.0
2018-05-08 13:30:00,151.83,151.86,151.74,151.78,13561.0,136.7665,136.7936,136.6855,136.7215,13561.0
2018-05-08 13:40:00,151.76,151.87,151.75,151.81,12935.0,136.7035,136.8026,136.6945,136.7485,12935.0
2018-05-08 13:50:00,151.79,151.81,151.56,151.6,18088.0,136.7305,136.7485,136.5233,136.5593,18088.0
2018-05-08 14:00:00,151.63,151.84,151.63,151.72,24051.0,136.5864,136.7755,136.5864,136.6674,24051.0
2018-05-08 14:10:00,151.66,151.8,151.48,151.74,27083.0,136.6134,136.7395,136.4513,136.6855,27083.0
2018-05-08 14:20:00,151.71,152.0,151.58,151.69,36016.0,136.6584,136.9197,136.5413,136.6404,36016.0
2018-05-08 14:30:00,151.68,151.78,151.4,151.4,23098.0,136.6314,136.7215,136.3792,136.3792,23098.0
2018-05-08 14:40:00,151.36,151.41,151.03,151.3,20888.0,136.3432,136.3882,136.0459,136.2891,20888.0
2018-05-08 14:50:00,151.38,151.6,151.29,151.29,25126.0,136.3612,136.5593,136.2801,136.2801,25126.0
2018-05-08 15:00:00,151.3,151.71,151.15,151.67,22570.0,136.2891,136.6584,136.154,136.6224,22570.0
2018-05-08 15:10:00,151.67,151.8,151.58,151.75,30834.0,136.6224,136.7395,136.5413,136.6945,30834.0
2018-05-08 15:20:00,151.74,151.87,151.68,151.78,26739.0,136.6855,136.8026,136.6314,136.7215,26739.0
2018-05-08 15:30:00,151.78,151.92,151.72,151.8,44798.0,136.7215,136.8476,136.6674,136.7395,44798.0
2018-05-08 15:40:00,151.8,151.83,151.52,151.52,51910.0,136.7395,136.7665,136.4873,136.4873,51910.0
2018-05-08 15:50:00,151.55,151.94,151.53,151.93,128068.0,136.5143,136.8656,136.4963,136.8566,128068.0
2018-05-09 09:30:00,152.9,153.5,152.56,152.81,83900.0,137.7304,138.2708,137.4241,137.6493,83900.0
2018-05-09 09:40:00,152.95,153.16,152.83,152.88,24215.0,137.7754,137.9646,137.6673,137.7124,24215.0
2018-05-09 09:50:00,152.88,153.03,152.73,152.95,27409.0,137.7124,137.8475,137.5772,137.7754,27409.0
2018-05-09 10:00:00,152.99,153.14,152.87,153.13,29177.0,137.8114,137.9466,137.7033,137.9376,29177.0
2018-05-09 10:10:00,153.08,153.19,152.85,152.85,27925.0,137.8925,137.9916,137.6853,137.6853,27925.0
2018-05-09 10:20:00,152.91,152.93,152.64,152.71,22463.0,137.7394,137.7574,137.4962,137.5592,22463.0
2018-05-09 10:30:00,152.67,152.8,152.59,152.73,16014.0,137.5232,137.6403,137.4511,137.5772,16014.0
2018-05-09 10:40:00,152.77,152.85,152.64,152.65,15729.0,137.6133,137.6853,137.4962,137.5052,15729.0
2018-05-09 10:50:00,152.69,152.69,152.2,152.3,30060.0,137.5412,137.5412,137.0998,137.1899,30060.0
2018-05-09 11:00:00,152.28,152.53,152.28,152.51,18473.0,137.1719,137.3971,137.1719,137.3791,18473.0
2018-05-09 11:10:00,152.51,152.74,152.45,152.68,22640.0,137.3791,137.5862,137.325,137.5322,22640.0
2018-05-09 11:20:00,152.7,152.84,152.66,152.72,19236.0,137.5502,137.6763,137.5142,137.5682,19236.0
2018-05-09 11:30:00,152.7,152.76,152.59,152.71,14673.0,137.5502,137.6043,137.4511,137.5592,14673.0
2018-05-09 11:40:00,152.7,152.75,152.53,152.63,16474.0,137.5502,137.5953,137.3971,137.4872,16474.0
2018-05-09 11:50:00,152.6,152.67,152.55,152.63,9610.0,137.4601,137.5232,137.4151,137.4872,9610.0
2018-05-09 12:00:00,152.66,152.8,152.62,152.69,13584.0,137.5142,137.6403,137.4781,137.5412,13584.0
2018-05-09 12:10:00,152.67,152.87,152.64,152.87,10788.0,137.5232,137.7033,137.4962,137.7033,10788.0
2018-05-09 12:20:00,152.88,153.46,152.88,153.44,23150.0,137.7124,138.2348,137.7124,138.2168,23150.0
2018-05-09 12:30:00,153.44,153.62,153.41,153.44,27869.0,138.2168,138.3789,138.1898,138.2168,27869.0
2018-05-09 12:40:00,153.42,153.93,153.37,153.92,25950.0,138.1988,138.6582,138.1537,138.6492,25950.0
2018-05-09 12:50:00,153.89,153.92,153.79,153.85,13451.0,138.6221,138.6492,138.5321,138.5861,13451.0
2018-05-09 13:00:00,153.86,154.14,153.86,154.07,24038.0,138.5951,138.8473,138.5951,138.7843,24038.0
2018-05-09 13:10:00,154.07,154.11,153.93,154.1,20494.0,138.7843,138.8203,138.6582,138.8113,20494.0
2018-05-09 13:20:00,154.12,154.48,154.12,154.46,13700.0,138.8293,139.1536,138.8293,139.1356,13700.0
2018-05-09 13:30:00,154.48,154.66,154.47,154.62,21272.0,139.1536,139.3158,139.1446,139.2797,21272.0
2018-05-09 13:40:00,154.61,154.78,154.49,154.7,30747.0,139.2707,139.4238,139.1626,139.3518,30747.0
2018-05-09 13:50:00,154.7,154.8,154.66,154.79,22682.0,139.3518,139.4419,139.3158,139.4329,22682.0
2018-05-09 14:00:00,154.79,154.82,154.69,154.78,26270.0,139.4329,139.4599,139.3428,139.4238,26270.0
2018-05-09 14:10:00,154.8,154.98,154.78,154.83,33921.0,139.4419,139.604,139.4238,139.4689,33921.0
2018-05-09 14:20:00,154.82,154.82,154.43,154.52,35935.0,139.4599,139.4599,139.1086,139.1896,35935.0
2018-05-09 14:30:00,154.53,154.7,154.47,154.51,22538.0,139.1987,139.3518,139.1446,139.1806,22538.0
2018-05-09 14:40:00,154.47,154.69,154.47,154.67,16587.0,139.1446,139.3428,139.1446,139.3248,16587.0
2018-05-09 14:50:00,154.66,154.7,154.4,154.49,19883.0,139.3158,139.3518,139.0816,139.1626,19883.0
2018-05-09 15:00:00,154.48,154.52,154.31,154.41,21647.0,139.1536,139.1896,139.0005,139.0906,21647.0
2018-05-09 15:10:00,154.42,154.48,154.16,154.23,17892.0,139.0996,139.1536,138.8654,138.9284,17892.0
2018-05-09 15:20:00,154.23,154.4,154.21,154.33,23680.0,138.9284,139.0816,138.9104,139.0185,23680.0
2018-05-09 15:30:00,154.33,154.4,154.2,154.28,23953.0,139.0185,139.0816,138.9014,138.9735,23953.0
2018-05-09 15:40:00,154.28,154.41,154.17,154.38,40565.0,138.9735,139.0906,138.8744,139.0635,40565.0
2018-05-09 15:50:00,154.42,154.64,154.34,154.6,115770.0,139.0996,139.2977,139.0275,139.2617,115770.0
2018-05-10 09:30:00,154.99,155.17,154.43,155.17,104947.0,139.613,139.7752,139.1086,139.7752,104947.0
2018-05-10 09:40:00,155.11,155.26,155.06,155.13,19773.0,139.7211,139.8562,139.6761,139.7391,19773.0
2018-05-10 09:50:00,155.13,155.42,155.12,155.23,25469.0,139.7391,140.0004,139.7301,139.8292,25469.0
2018-05-10 10:00:00,155.25,155.37,155.17,155.24,17899.0,139.8472,139.9553,139.7752,139.8382,17899.0
2018-05-10 10:10:00,155.31,155.41,155.17,155.39,21907.0,139.9013,139.9913,139.7752,139.9733,21907.0
2018-05-10 10:20:00,155.41,155.87,155.39,155.81,31734.0,139.9913,140.4057,139.9733,140.3517,31734.0
2018-05-10 10:30:00,155.81,155.85,155.74,155.83,7334.0,140.3517,140.3877,140.2886,140.3697,7334.0
2018-05-10 10:40:00,155.84,156.36,155.83,156.33,50619.0,140.3787,140.8471,140.3697,140.8201,50619.0
2018-05-10 10:50:00,156.32,156.32,156.02,156.1,15287.0,140.8111,140.8111,140.5408,140.6129,15287.0
2018-05-10 11:00:00,156.08,156.25,156.04,156.21,16846.0,140.5949,140.748,140.5588,140.712,16846.0
2018-05-10 11:10:00,156.19,156.44,156.18,156.37,14735.0,140.694,140.9192,140.685,140.8561,14735.0
2018-05-10 11:20:00,156.36,156.49,156.2,156.27,23662.0,140.8471,140.9642,140.703,140.766,23662.0
2018-05-10 11:30:00,156.29,156.41,156.22,156.33,12676.0,140.784,140.8921,140.721,140.8201,12676.0
2018-05-10 11:40:00,156.33,156.47,156.33,156.4,10301.0,140.8201,140.9462,140.8201,140.8831,10301.0
2018-05-10 11:50:00,156.42,156.43,156.2,156.23,10550.0,140.9011,140.9101,140.703,140.73,10550.0
2018-05-10 12:00:00,156.25,156.56,156.19,156.5,10033.0,140.748,141.0273,140.694,140.9732,10033.0
2018-05-10 12:10:00,156.55,156.69,156.33,156.34,14110.0,141.0182,141.1444,140.8201,140.8291,14110.0
2018-05-10 12:20:00,156.34,156.62,156.29,156.62,13310.0,140.8291,141.0813,140.784,141.0813,13310.0
2018-05-10 12:30:00,156.57,156.65,156.43,156.59,14414.0,141.0363,141.1083,140.9101,141.0543,14414.0
2018-05-10 12:40:00,156.52,156.71,156.5,156.71,9612.0,140.9912,141.1624,140.9732,141.1624,9612.0
2018-05-10 12:50:00,156.72,156.74,156.58,156.66,26360.0,141.1714,141.1894,141.0453,141.1173,26360.0
2018-05-10 13:00:00,156.67,156.87,156.67,156.82,8706.0,141.1263,141.3065,141.1263,141.2615,8706.0
2018-05-10 13:10:00,156.83,156.99,156.83,156.97,21049.0,141.2705,141.4146,141.2705,141.3966,21049.0
2018-05-10 13:20:00,156.97,157.01,156.75,156.8,23042.0,141.3966,141.4326,141.1984,141.2434,23042.0
2018-05-10 13:30:00,156.78,156.8,156.49,156.5,18831.0,141.2254,141.2434,140.9642,140.9732,18831.0
2018-05-10 13:40:00,156.49,156.52,156.25,156.28,15009.0,140.9642,140.9912,140.748,140.775,15009.0
2018-05-10 13:50:00,156.26,156.4,156.21,156.36,25955.0,140.757,140.8831,140.712,140.8471,25955.0
2018-05-10 14:00:00,156.33,156.52,156.15,156.52,13694.0,140.8201,140.9912,140.6579,140.9912,13694.0
2018-05-10 14:10:00,156.51,156.8,156.48,156.5,16484.0,140.9822,141.2434,140.9552,140.9732,16484.0
2018-05-10 14:20:00,156.46,156.54,156.34,156.48,10475.0,140.9372,141.0092,140.8291,140.9552,10475.0
2018-05-10 14:30:00,156.45,156.55,155.96,156.04,16104.0,140.9282,141.0182,140.4868,140.5588,16104.0
2018-05-10 14:40:00,156.0,156.31,155.91,156.31,20233.0,140.5228,140.8021,140.4417,140.8021,20233.0
2018-05-10 14:50:00,156.26,156.46,156.2,156.46,14825.0,140.757,140.9372,140.703,140.9372,14825.0
2018-05-10 15:00:00,156.49,156.54,156.2,156.23,13926.0,140.9642,141.0092,140.703,140.73,13926.0
2018-05-10 15:10:00,156.26,156.37,156.15,156.18,21533.0,140.757,140.8561,140.6579,140.685,21533.0
2018-05-10 15:20:00,156.24,156.31,156.13,156.22,14955.0,140.739,140.8021,140.6399,140.721,14955.0
2018-05-10 15:30:00,156.18,156.32,156.05,156.19,28777.0,140.685,140.8111,140.5678,140.694,28777.0
2018-05-10 15:40:00,156.17,156.47,156.15,156.43,36136.0,140.6759,140.9462,140.6579,140.9101,36136.0
2018-05-10 15:50:00,156.43,156.63,156.37,156.51,90694.0,140.9101,141.0903,140.8561,140.9822,90694.0
2018-05-11 09:30:00,156.54,156.63,155.94,156.18,58686.0,141.0092,141.0903,140.4688,140.685,58686.0
2018-05-11 09:40:00,156.19,156.36,155.82,156.12,14059.0,140.694,140.8471,140.3607,140.6309,14059.0
2018-05-11 09:50:00,156.09,156.69,156.08,156.65,13607.0,140.6039,141.1444,140.5949,141.1083,13607.0
2018-05-11 10:00:00,156.65,156.72,156.38,156.72,22023.0,141.1083,141.1714,140.8651,141.1714,22023.0
2018-05-11 10:10:00,156.7,156.84,156.51,156.63,40027.0,141.1534,141.2795,140.9822,141.0903,40027.0
2018-05-11 10:20:00,156.6,157.08,156.6,156.92,27091.0,141.0633,141.4957,141.0633,141.3515,27091.0
2018-05-11 10:30:00,156.95,157.23,156.87,157.05,13233.0,141.3786,141.6308,141.3065,141.4686,13233.0
2018-05-11 10:40:00,157.08,157.19,156.98,157.18,14040.0,141.4957,141.5947,141.4056,141.5857,14040.0
2018-05-11 10:50:00,157.2,157.53,157.2,157.53,24880.0,141.6038,141.901,141.6038,141.901,24880.0
2018-05-11 11:00:00,157.55,157.62,157.15,157.15,19057.0,141.919,141.9821,141.5587,141.5587,19057.0
2018-05-11 11:10:00,157.05,157.2,157.01,157.01,17767.0,141.4686,141.6038,141.4326,141.4326,17767.0
2018-05-11 11:20:00,156.97,157.14,156.94,157.03,13171.0,141.3966,141.5497,141.3695,141.4506,13171.0
2018-05-11 11:30:00,157.03,157.08,156.8,156.84,13441.0,141.4506,141.4957,141.2434,141.2795,13441.0
2018-05-11 11:40:00,156.83,157.03,156.69,156.79,15323.0,141.2705,141.4506,141.1444,141.2344,15323.0
2018-05-11 11:50:00,156.75,156.87,156.73,156.81,12434.0,141.1984,141.3065,141.1804,141.2524,12434.0
2018-05-11 12:00:00,156.85,156.91,156.73,156.74,13649.0,141.2885,141.3425,141.1804,141.1894,13649.0
2018-05-11 12:10:00,156.76,156.76,156.42,156.49,10531.0,141.2074,141.2074,140.9011,140.9642,10531.0
2018-05-11 12:20:00,156.47,156.5,156.23,156.24,14951.0,140.9462,140.9732,140.73,140.739,14951.0
2018-05-11 12:30:00,156.28,156.52,156.27,156.39,10280.0,140.775,140.9912,140.766,140.8741,10280.0
2018-05-11 12:40:00,156.41,156.65,156.34,156.46,8542.0,140.8921,141.1083,140.8291,140.9372,8542.0
2018-05-11 12:50:00,156.52,156.67,156.44,156.44,15080.0,140.9912,141.1263,140.9192,140.9192,15080.0
2018-05-11 13:00:00,156.44,156.67,156.36,156.63,10624.0,140.9192,141.1263,140.8471,141.0903,10624.0
2018-05-11 13:10:00,156.66,156.88,156.62,156.68,18845.0,141.1173,141.3155,141.0813,141.1353,18845.0
2018-05-11 13:20:00,156.65,156.71,156.48,156.69,7141.0,141.1083,141.1624,140.9552,141.1444,7141.0
2018-05-11 13:30:00,156.65,156.65,156.37,156.42,4675.0,141.1083,141.1083,140.8561,140.9011,4675.0
2018-05-11 13:40:00,156.39,156.5,156.29,156.49,11434.0,140.8741,140.9732,140.784,140.9642,11434.0
2018-05-11 13:50:00,156.5,156.56,156.4,156.5,9166.0,140.9732,141.0273,140.8831,140.9732,9166.0
2018-05-11 14:00:00,156.47,156.53,156.31,156.31,10765.0,140.9462,141.0002,140.8021,140.8021,10765.0
2018-05-11 14:10:00,156.34,156.74,156.29,156.72,13964.0,140.8291,141.1894,140.784,141.1714,13964.0
2018-05-11 14:20:00,156.67,156.84,156.57,156.64,13236.0,141.1263,141.2795,141.0363,141.0993,13236.0
2018-05-11 14:30:00,156.57,156.63,156.5,156.6,6379.0,141.0363,141.0903,140.9732,141.0633,6379.0
2018-05-11 14:40:00,156.64,156.78,156.5,156.72,10373.0,141.0993,141.2254,140.9732,141.1714,10373.0
2018-05-11 14:50:00,156.73,156.75,156.55,156.75,9836.0,141.1804,141.1984,141.0182,141.1984,9836.0
2018-05-11 15:00:00,156.71,157.0,156.7,156.97,12923.0,141.1624,141.4236,141.1534,141.3966,12923.0
2018-05-11 15:10:00,156.93,157.07,156.84,156.91,23564.0,141.3605,141.4867,141.2795,141.3425,23564.0
2018-05-11 15:20:00,156.92,157.05,156.81,156.99,19280.0,141.3515,141.4686,141.2524,141.4146,19280.0
2018-05-11 15:30:00,156.99,157.16,156.93,157.15,23042.0,141.4146,141.5677,141.3605,141.5587,23042.0
2018-05-11 15:40:00,157.15,157.17,156.86,156.9,42761.0,141.5587,141.5767,141.2975,141.3335,42761.0
2018-05-11 15:50:00,156.93,157.11,156.74,157.06,77814.0,141.3605,141.5227,141.1894,141.4776,77814.0
2018-05-14 09:30:00,157.32,157.65,157.0,157.06,60007.0,141.7118,142.0091,141.4236,141.4776,60007.0
2018-05-14 09:40:00,157.14,157.15,156.92,157.03,18757.0,141.5497,141.5587,141.3515,141.4506,18757.0
2018-05-14 09:50:00,156.97,157.08,156.85,157.0,14890.0,141.3966,141.4957,141.2885,141.4236,14890.0
2018-05-14 10:00:00,157.0,157.07,156.95,156.98,22287.0,141.4236,141.4867,141.3786,141.4056,22287.0
2018-05-14 10:10:00,156.99,157.3,156.96,157.11,34037.0,141.4146,141.6938,141.3876,141.5227,34037.0
2018-05-14 10:20:00,157.11,157.16,156.97,157.05,15223.0,141.5227,141.5677,141.3966,141.4686,15223.0
2018-05-14 10:30:00,157.1,157.18,157.08,157.08,22747.0,141.5137,141.5857,141.4957,141.4957,22747.0
2018-05-14 10:40:00,157.1,157.21,156.56,156.79,38138.0,141.5137,141.6128,141.0273,141.2344,38138.0
2018-05-14 10:50:00,156.76,156.99,156.7,156.7,20435.0,141.2074,141.4146,141.1534,141.1534,20435.0
2018-05-14 11:00:00,156.69,156.87,156.68,156.73,14411.0,141.1444,141.3065,141.1353,141.1804,14411.0
2018-05-14 11:10:00,156.72,156.8,156.68,156.8,13948.0,141.1714,141.2434,141.1353,141.2434,13948.0
2018-05-14 11:20:00,156.79,156.92,156.57,156.59,19880.0,141.2344,141.3515,141.0363,141.0543,19880.0
2018-05-14 11:30:00,156.61,156.68,156.48,156.48,15451.0,141.0723,141.1353,140.9552,140.9552,15451.0
2018-05-14 11:40:00,156.46,156.46,156.2,156.22,18475.0,140.9372,140.9372,140.703,140.721,18475.0
2018-05-14 11:50:00,156.21,156.3,156.17,156.29,13730.0,140.712,140.793,140.6759,140.784,13730.0
2018-05-14 12:00:00,156.28,156.5,156.26,156.26,19598.0,140.775,140.9732,140.757,140.757,19598.0
2018-05-14 12:10:00,156.25,156.27,156.1,156.1,12770.0,140.748,140.766,140.6129,140.6129,12770.0
2018-05-14 12:20:00,156.13,156.23,156.1,156.13,10621.0,140.6399,140.73,140.6129,140.6399,10621.0
2018-05-14 12:30:00,156.12,156.23,156.1,156.2,16958.0,140.6309,140.73,140.6129,140.703,16958.0
2018-05-14 12:40:00,156.2,156.23,156.04,156.04,11890.0,140.703,140.73,140.5588,140.5588,11890.0
2018-05-14 12:50:00,156.07,156.09,155.77,155.82,21638.0,140.5859,140.6039,140.3156,140.3607,21638.0
2018-05-14 13:00:00,155.76,155.85,155.65,155.81,16075.0,140.3066,140.3877,140.2075,140.3517,16075.0
2018-05-14 13:10:00,155.81,155.9,155.41,155.5,33849.0,140.3517,140.4327,139.9913,140.0724,33849.0
2018-05-14 13:20:00,155.5,155.77,155.48,155.66,17904.0,140.0724,140.3156,140.0544,140.2165,17904.0
2018-05-14 13:30:00,155.62,156.09,155.53,156.01,11201.0,140.1805,140.6039,140.0994,140.5318,11201.0
2018-05-14 13:40:00,156.01,156.16,155.96,156.07,17434.0,140.5318,140.6669,140.4868,140.5859,17434.0
2018-05-14 13:50:00,156.05,156.12,156.02,156.08,12631.0,140.5678,140.6309,140.5408,140.5949,12631.0
2018-05-14 14:00:00,156.08,156.09,155.61,155.62,29935.0,140.5949,140.6039,140.1715,140.1805,29935.0
2018-05-14 14:10:00,155.61,155.71,155.56,155.66,20507.0,140.1715,140.2616,140.1265,140.2165,20507.0
2018-05-14 14:20:00,155.68,155.83,155.65,155.81,10960.0,140.2346,140.3697,140.2075,140.3517,10960.0
2018-05-14 14:30:00,155.77,155.83,155.72,155.76,17862.0,140.3156,140.3697,140.2706,140.3066,17862.0
2018-05-14 14:40:00,155.74,155.76,155.51,155.53,12705.0,140.2886,140.3066,140.0814,140.0994,12705.0
2018-05-14 14:50:00,155.51,155.71,155.47,155.6,31299.0,140.0814,140.2616,140.0454,140.1625,31299.0
2018-05-14 15:00:00,155.6,155.68,155.46,155.5,26438.0,140.1625,140.2346,140.0364,140.0724,26438.0
2018-05-14 15:10:00,155.51,155.68,155.47,155.5,21882.0,140.0814,140.2346,140.0454,140.0724,21882.0
2018-05-14 15:20:00,155.48,155.64,155.47,155.53,21474.0,140.0544,140.1985,140.0454,140.0994,21474.0
2018-05-14 15:30:00,155.52,155.59,155.33,155.34,30144.0,140.0904,140.1535,139.9193,139.9283,30144.0
2018-05-14 15:40:00,155.34,155.51,155.31,155.39,26327.0,139.9283,140.0814,139.9013,139.9733,26327.0
2018-05-14 15:50:00,155.37,155.59,155.31,155.57,66701.0,139.9553,140.1535,139.9013,140.1355,66701.0
2018-05-15 09:30:00,154.73,154.8,153.77,154.0,56001.0,139.3788,139.4419,138.5141,138.7212,56001.0
2018-05-15 09:40:00,153.97,154.08,153.66,153.84,32878.0,138.6942,138.7933,138.415,138.5771,32878.0
2018-05-15 09:50:00,153.9,154.13,153.62,153.62,28184.0,138.6312,138.8383,138.3789,138.3789,28184.0
2018-05-15 10:00:00,153.62,154.03,153.58,153.95,28439.0,138.3789,138.7483,138.3429,138.6762,28439.0
2018-05-15 10:10:00,153.97,154.07,153.85,153.95,20145.0,138.6942,138.7843,138.5861,138.6762,20145.0
2018-05-15 10:20:00,153.97,154.04,153.93,153.93,20458.0,138.6942,138.7573,138.6582,138.6582,20458.0
2018-05-15 10:30:00,153.91,154.28,153.84,154.21,22784.0,138.6402,138.9735,138.5771,138.9104,22784.0
2018-05-15 10:40:00,154.21,154.21,153.72,153.78,18079.0,138.9104,138.9104,138.469,138.5231,18079.0
2018-05-15 10:50:00,153.71,153.77,153.48,153.66,18449.0,138.46,138.5141,138.2528,138.415,18449.0
2018-05-15 11:00:00,153.68,153.8,153.46,153.67,24306.0,138.433,138.5411,138.2348,138.424,24306.0
2018-05-15 11:10:00,153.6,153.7,153.48,153.58,17682.0,138.3609,138.451,138.2528,138.3429,17682.0
2018-05-15 11:20:00,153.58,153.59,153.49,153.52,16202.0,138.3429,138.3519,138.2618,138.2889,16202.0
2018-05-15 11:30:00,153.54,153.86,153.54,153.85,19247.0,138.3069,138.5951,138.3069,138.5861,19247.0
2018-05-15 11:40:00,153.87,154.25,153.76,154.25,14690.0,138.6041,138.9464,138.505,138.9464,14690.0
2018-05-15 11:50:00,154.26,154.52,154.03,154.08,18586.0,138.9554,139.1896,138.7483,138.7933,18586.0
2018-05-15 12:00:00,154.07,154.11,153.71,153.75,30046.0,138.7843,138.8203,138.46,138.496,30046.0
2018-05-15 12:10:00,153.74,154.0,153.68,153.84,14994.0,138.487,138.7212,138.433,138.5771,14994.0
2018-05-15 12:20:00,153.83,153.95,153.64,153.91,18801.0,138.5681,138.6762,138.397,138.6402,18801.0
2018-05-15 12:30:00,153.87,154.16,153.86,154.13,27661.0,138.6041,138.8654,138.5951,138.8383,27661.0
2018-05-15 12:40:00,154.13,154.2,153.99,154.16,29356.0,138.8383,138.9014,138.7122,138.8654,29356.0
2018-05-15 12:50:00,154.15,154.39,153.97,154.03,23495.0,138.8564,139.0725,138.6942,138.7483,23495.0
2018-05-15 13:00:00,154.02,154.14,153.9,153.94,15809.0,138.7393,138.8473,138.6312,138.6672,15809.0
2018-05-15 13:10:00,153.94,154.01,153.82,153.88,12921.0,138.6672,138.7302,138.5591,138.6131,12921.0
2018-05-15 13:20:00,153.93,154.05,153.73,153.86,16699.0,138.6582,138.7663,138.478,138.5951,16699.0
2018-05-15 13:30:00,153.86,153.97,153.77,153.8,14459.0,138.5951,138.6942,138.5141,138.5411,14459.0
2018-05-15 13:40:00,153.82,153.91,153.7,153.89,19039.0,138.5591,138.6402,138.451,138.6221,19039.0
2018-05-15 13:50:00,153.9,153.91,153.38,153.38,23579.0,138.6312,138.6402,138.1627,138.1627,23579.0
2018-05-15 14:00:00,153.38,153.71,153.38,153.66,13167.0,138.1627,138.46,138.1627,138.415,13167.0
2018-05-15 14:10:00,153.65,153.76,153.59,153.7,18806.0,138.406,138.505,138.3519,138.451,18806.0
2018-05-15 14:20:00,153.68,153.88,153.41,153.83,33414.0,138.433,138.6131,138.1898,138.5681,33414.0
2018-05-15 14:30:00,153.82,154.15,153.81,153.87,28365.0,138.5591,138.8564,138.5501,138.6041,28365.0
2018-05-15 14:40:00,153.84,153.97,153.74,153.74,19757.0,138.5771,138.6942,138.487,138.487,19757.0
2018-05-15 14:50:00,153.76,153.91,153.7,153.79,25903.0,138.505,138.6402,138.451,138.5321,25903.0
2018-05-15 15:00:00,153.8,153.99,153.76,153.93,25091.0,138.5411,138.7122,138.505,138.6582,25091.0
2018-05-15 15:10:00,153.91,153.96,153.76,153.91,22168.0,138.6402,138.6852,138.505,138.6402,22168.0
2018-05-15 15:20:00,153.93,154.0,153.74,153.86,23421.0,138.6582,138.7212,138.487,138.5951,23421.0
2018-05-15 15:30:00,153.86,154.07,153.82,153.93,37281.0,138.5951,138.7843,138.5591,138.6582,37281.0
2018-05-15 15:40:00,153.9,154.0,153.83,153.91,36437.0,138.6312,138.7212,138.5681,138.6402,36437.0
2018-05-15 15:50:00,153.92,154.19,153.79,154.1,183879.0,138.6492,138.8924,138.5321,138.8113,183879.0
2018-05-16 09:30:00,154.5,154.64,154.13,154.18,37488.0,139.1716,139.2977,138.8383,138.8834,37488.0
2018-05-16 09:40:00,154.18,154.52,153.82,154.39,28279.0,138.8834,139.1896,138.5591,139.0725,28279.0
2018-05-16 09:50:00,154.33,154.61,154.33,154.58,25145.0,139.0185,139.2707,139.0185,139.2437,25145.0
2018-05-16 10:00:00,154.6,154.95,154.55,154.58,31928.0,139.2617,139.577,139.2167,139.2437,31928.0
2018-05-16 10:10:00,154.53,154.9,154.38,154.9,17392.0,139.1987,139.5319,139.0635,139.5319,17392.0
2018-05-16 10:20:00,154.93,155.05,154.78,154.81,20729.0,139.559,139.6671,139.4238,139.4509,20729.0
2018-05-16 10:30:00,154.82,154.99,154.56,154.61,28091.0,139.4599,139.613,139.2257,139.2707,28091.0
2018-05-16 10:40:00,154.61,154.73,154.42,154.45,21348.0,139.2707,139.3788,139.0996,139.1266,21348.0
2018-05-16 10:50:00,154.42,154.46,154.27,154.41,21671.0,139.0996,139.1356,138.9644,139.0906,21671.0
2018-05-16 11:00:00,154.39,154.53,154.21,154.29,21748.0,139.0725,139.1987,138.9104,138.9825,21748.0
2018-05-16 11:10:00,154.28,154.38,154.17,154.32,13079.0,138.9735,139.0635,138.8744,139.0095,13079.0
2018-05-16 11:20:00,154.33,154.41,154.09,154.18,17654.0,139.0185,139.0906,138.8023,138.8834,17654.0
2018-05-16 11:30:00,154.19,154.41,154.19,154.41,9744.0,138.8924,139.0906,138.8924,139.0906,9744.0
2018-05-16 11:40:00,154.41,154.56,154.41,154.45,13657.0,139.0906,139.2257,139.0906,139.1266,13657.0
2018-05-16 11:50:00,154.43,154.47,154.33,154.43,24862.0,139.1086,139.1446,139.0185,139.1086,24862.0
2018-05-16 12:00:00,154.43,154.59,154.42,154.53,25848.0,139.1086,139.2527,139.0996,139.1987,25848.0
2018-05-16 12:10:00,154.53,154.54,154.34,154.38,25612.0,139.1987,139.2077,139.0275,139.0635,25612.0
2018-05-16 12:20:00,154.34,154.56,154.07,154.46,31095.0,139.0275,139.2257,138.7843,139.1356,31095.0
2018-05-16 12:30:00,154.47,154.51,154.19,154.4,78131.0,139.1446,139.1806,138.8924,139.0816,78131.0
2018-05-16 12:40:00,154.45,154.51,154.16,154.27,34274.0,139.1266,139.1806,138.8654,138.9644,34274.0
2018-05-16 12:50:00,154.27,154.42,154.14,154.19,26321.0,138.9644,139.0996,138.8473,138.8924,26321.0
2018-05-16 13:00:00,154.21,154.27,154.15,154.19,19020.0,138.9104,138.9644,138.8564,138.8924,19020.0
2018-05-16 13:10:00,154.19,154.25,154.1,154.12,16045.0,138.8924,138.9464,138.8113,138.8293,16045.0
2018-05-16 13:20:00,154.11,154.25,154.0,154.03,25976.0,138.8203,138.9464,138.7212,138.7483,25976.0
2018-05-16 13:30:00,154.04,154.27,153.97,154.06,57561.0,138.7573,138.9644,138.6942,138.7753,57561.0
2018-05-16 13:40:00,154.08,154.23,154.02,154.06,20615.0,138.7933,138.9284,138.7393,138.7753,20615.0
2018-05-16 13:50:00,154.1,154.14,153.98,154.12,21708.0,138.8113,138.8473,138.7032,138.8293,21708.0
2018-05-16 14:00:00,154.13,154.27,154.05,154.26,20143.0,138.8383,138.9644,138.7663,138.9554,20143.0
2018-05-16 14:10:00,154.28,154.45,154.28,154.41,15156.0,138.9735,139.1266,138.9735,139.0906,15156.0
2018-05-16 14:20:00,154.39,154.4,154.3,154.35,13748.0,139.0725,139.0816,138.9915,139.0365,13748.0
2018-05-16 14:30:00,154.33,154.44,154.26,154.4,16533.0,139.0185,139.1176,138.9554,139.0816,16533.0
2018-05-16 14:40:00,154.41,154.44,154.28,154.35,11475.0,139.0906,139.1176,138.9735,139.0365,11475.0
2018-05-16 14:50:00,154.33,154.39,154.26,154.3,18776.0,139.0185,139.0725,138.9554,138.9915,18776.0
2018-05-16 15:00:00,154.27,154.27,153.82,153.93,28841.0,138.9644,138.9644,138.5591,138.6582,28841.0
2018-05-16 15:10:00,153.92,153.96,153.72,153.79,22958.0,138.6492,138.6852,138.469,138.5321,22958.0
2018-05-16 15:20:00,153.78,154.05,153.78,153.98,13943.0,138.5231,138.7663,138.5231,138.7032,13943.0
2018-05-16 15:30:00,153.99,154.03,153.87,153.98,21642.0,138.7122,138.7483,138.6041,138.7032,21642.0
2018-05-16 15:40:00,153.97,153.99,153.66,153.68,32334.0,138.6942,138.7122,138.415,138.433,32334.0
2018-05-16 15:50:00,153.71,154.08,153.67,154.08,125233.0,138.46,138.7933,138.424,138.7933,125233.0
2018-05-17 09:30:00,154.41,154.46,154.0,154.27,52397.0,139.0906,139.1356,138.7212,138.9644,52397.0
2018-05-17 09:40:00,154.31,154.38,153.82,154.27,39447.0,139.0005,139.0635,138.5591,138.9644,39447.0
2018-05-17 09:50:00,154.24,154.37,154.0,154.02,42704.0,138.9374,139.0545,138.7212,138.7393,42704.0
2018-05-17 10:00:00,154.03,154.47,154.02,154.47,33652.0,138.7483,139.1446,138.7393,139.1446,33652.0
2018-05-17 10:10:00,154.46,154.48,154.34,154.4,48807.0,139.1356,139.1536,139.0275,139.0816,48807.0
2018-05-17 10:20:00,154.42,154.55,154.38,154.47,48271.0,139.0996,139.2167,139.0635,139.1446,48271.0
2018-05-17 10:30:00,154.47,154.87,154.45,154.85,23444.0,139.1446,139.5049,139.1266,139.4869,23444.0
2018-05-17 10:40:00,154.87,155.0,154.82,155.0,10533.0,139.5049,139.622,139.4599,139.622,10533.0
2018-05-17 10:50:00,154.96,155.19,154.96,155.08,27146.0,139.586,139.7932,139.586,139.6941,27146.0
2018-05-17 11:00:00,155.1,155.18,154.99,155.06,15309.0,139.7121,139.7842,139.613,139.6761,15309.0
2018-05-17 11:10:00,155.01,155.16,155.01,155.16,11760.0,139.631,139.7661,139.631,139.7661,11760.0
2018-05-17 11:20:00,155.16,155.24,155.14,155.2,61593.0,139.7661,139.8382,139.7481,139.8022,61593.0
2018-05-17 11:30:00,155.18,155.19,154.93,155.12,16679.0,139.7842,139.7932,139.559,139.7301,16679.0
2018-05-17 11:40:00,155.14,155.26,155.14,155.19,16584.0,139.7481,139.8562,139.7481,139.7932,16584.0
2018-05-17 11:50:00,155.2,155.36,155.17,155.31,13320.0,139.8022,139.9463,139.7752,139.9013,13320.0
2018-05-17 12:00:00,155.33,155.43,155.3,155.41,16228.0,139.9193,140.0094,139.8923,139.9913,16228.0
2018-05-17 12:10:00,155.4,155.55,155.38,155.5,21804.0,139.9823,140.1175,139.9643,140.0724,21804.0
2018-05-17 12:20:00,155.5,155.61,155.49,155.58,16293.0,140.0724,140.1715,140.0634,140.1445,16293.0
2018-05-17 12:30:00,155.56,155.72,155.56,155.57,43661.0,140.1265,140.2706,140.1265,140.1355,43661.0
2018-05-17 12:40:00,155.58,155.58,155.24,155.42,31171.0,140.1445,140.1445,139.8382,140.0004,31171.0
2018-05-17 12:50:00,155.4,155.43,155.27,155.39,22207.0,139.9823,140.0094,139.8652,139.9733,22207.0
2018-05-17 13:00:00,155.38,155.46,155.36,155.4,27135.0,139.9643,140.0364,139.9463,139.9823,27135.0
2018-05-17 13:10:00,155.4,155.4,155.22,155.26,25956.0,139.9823,139.9823,139.8202,139.8562,25956.0
2018-05-17 13:20:00,155.28,155.39,155.14,155.24,32416.0,139.8742,139.9733,139.7481,139.8382,32416.0
2018-05-17 13:30:00,155.27,155.35,155.26,155.33,9201.0,139.8652,139.9373,139.8562,139.9193,9201.0
2018-05-17 13:40:00,155.3,155.37,154.82,154.82,18312.0,139.8923,139.9553,139.4599,139.4599,18312.0
2018-05-17 13:50:00,154.84,155.04,154.59,154.59,25944.0,139.4779,139.6581,139.2527,139.2527,25944.0
2018-05-17 14:00:00,154.57,154.62,154.28,154.48,19322.0,139.2347,139.2797,138.9735,139.1536,19322.0
2018-05-17 14:10:00,154.45,154.73,154.45,154.73,13580.0,139.1266,139.3788,139.1266,139.3788,13580.0
2018-05-17 14:20:00,154.74,154.74,154.61,154.71,15679.0,139.3878,139.3878,139.2707,139.3608,15679.0
2018-05-17 14:30:00,154.71,154.89,154.71,154.85,17549.0,139.3608,139.5229,139.3608,139.4869,17549.0
2018-05-17 14:40:00,154.88,155.01,154.86,154.93,19330.0,139.5139,139.631,139.4959,139.559,19330.0
2018-05-17 14:50:00,154.9,155.09,154.88,155.06,19192.0,139.5319,139.7031,139.5139,139.6761,19192.0
2018-05-17 15:00:00,155.05,155.17,155.05,155.08,18329.0,139.6671,139.7752,139.6671,139.6941,18329.0
2018-05-17 15:10:00,155.14,155.15,154.83,154.83,22767.0,139.7481,139.7571,139.4689,139.4689,22767.0
2018-05-17 15:20:00,154.86,155.09,154.86,154.9,20079.0,139.4959,139.7031,139.4959,139.5319,20079.0
2018-05-17 15:30:00,154.89,154.99,154.81,154.91,33326.0,139.5229,139.613,139.4509,139.541,33326.0
2018-05-17 15:40:00,154.91,155.1,154.86,155.1,35273.0,139.541,139.7121,139.4959,139.7121,35273.0
2018-05-17 15:50:00,155.12,155.15,154.8,154.94,85674.0,139.7301,139.7571,139.4419,139.568,85674.0
2018-05-18 09:30:00,155.0,155.4,154.8,155.4,103019.0,139.622,139.9823,139.4419,139.9823,103019.0
2018-05-18 09:40:00,155.44,155.56,155.32,155.47,22819.0,140.0184,140.1265,139.9103,140.0454,22819.0
2018-05-18 09:50:00,155.44,155.44,155.04,155.17,24050.0,140.0184,140.0184,139.6581,139.7752,24050.0
2018-05-18 10:00:00,155.21,155.21,154.9,155.05,20664.0,139.8112,139.8112,139.5319,139.6671,20664.0
2018-05-18 10:10:00,154.97,155.27,154.94,155.15,16865.0,139.595,139.8652,139.568,139.7571,16865.0
2018-05-18 10:20:00,155.17,155.41,155.12,155.12,26845.0,139.7752,139.9913,139.7301,139.7301,26845.0
2018-05-18 10:30:00,155.11,155.11,154.62,154.87,14940.0,139.7211,139.7211,139.2797,139.5049,14940.0
2018-05-18 10:40:00,154.88,155.19,154.78,155.12,15473.0,139.5139,139.7932,139.4238,139.7301,15473.0
2018-05-18 10:50:00,155.14,155.3,155.1,155.29,14055.0,139.7481,139.8923,139.7121,139.8833,14055.0
2018-05-18 11:00:00,155.29,155.47,155.25,155.39,27541.0,139.8833,140.0454,139.8472,139.9733,27541.0
2018-05-18 11:10:00,155.42,155.52,155.35,155.51,20985.0,140.0004,140.0904,139.9373,140.0814,20985.0
2018-05-18 11:20:00,155.52,155.6,155.44,155.5,14519.0,140.0904,140.1625,140.0184,140.0724,14519.0
2018-05-18 11:30:00,155.53,155.65,155.36,155.65,15825.0,140.0994,140.2075,139.9463,140.2075,15825.0
2018-05-18 11:40:00,155.67,155.92,155.66,155.86,22322.0,140.2255,140.4507,140.2165,140.3967,22322.0
2018-05-18 11:50:00,155.85,155.93,155.81,155.9,11008.0,140.3877,140.4598,140.3517,140.4327,11008.0
2018-05-18 12:00:00,155.81,155.81,155.6,155.62,12382.0,140.3517,140.3517,140.1625,140.1805,12382.0
2018-05-18 12:10:00,155.6,155.67,155.55,155.61,8850.0,140.1625,140.2255,140.1175,140.1715,8850.0
2018-05-18 12:20:00,155.61,155.61,155.36,155.37,13307.0,140.1715,140.1715,139.9463,139.9553,13307.0
2018-05-18 12:30:00,155.39,155.39,155.2,155.3,10432.0,139.9733,139.9733,139.8022,139.8923,10432.0
2018-05-18 12:40:00,155.3,155.4,155.27,155.32,10606.0,139.8923,139.9823,139.8652,139.9103,10606.0
2018-05-18 12:50:00,155.33,155.38,155.17,155.38,10994.0,139.9193,139.9643,139.7752,139.9643,10994.0
2018-05-18 13:00:00,155.33,155.34,155.23,155.32,10095.0,139.9193,139.9283,139.8292,139.9103,10095.0
2018-05-18 13:10:00,155.33,155.49,155.28,155.44,10095.0,139.9193,140.0634,139.8742,140.0184,10095.0
2018-05-18 13:20:00,155.43,155.5,155.26,155.28,13077.0,140.0094,140.0724,139.8562,139.8742,13077.0
2018-05-18 13:30:00,155.3,155.3,155.04,155.11,14605.0,139.8923,139.8923,139.6581,139.7211,14605.0
2018-05-18 13:40:00,155.12,155.22,155.07,155.19,10622.0,139.7301,139.8202,139.6851,139.7932,10622.0
2018-05-18 13:50:00,155.19,155.22,155.06,155.06,17015.0,139.7932,139.8202,139.6761,139.6761,17015.0
2018-05-18 14:00:00,155.06,155.07,154.91,155.02,16732.0,139.6761,139.6851,139.541,139.64,16732.0
2018-05-18 14:10:00,155.03,155.18,154.99,155.18,12222.0,139.649,139.7842,139.613,139.7842,12222.0
2018-05-18 14:20:00,155.17,155.2,155.11,155.11,13599.0,139.7752,139.8022,139.7211,139.7211,13599.0
2018-05-18 14:30:00,155.12,155.29,155.11,155.25,13444.0,139.7301,139.8833,139.7211,139.8472,13444.0
2018-05-18 14:40:00,155.22,155.28,155.19,155.25,15215.0,139.8202,139.8742,139.7932,139.8472,15215.0
2018-05-18 14:50:00,155.26,155.32,155.2,155.26,14383.0,139.8562,139.9103,139.8022,139.8562,14383.0
2018-05-18 15:00:00,155.25,155.25,155.06,155.06,21788.0,139.8472,139.8472,139.6761,139.6761,21788.0
2018-05-18 15:10:00,155.06,155.22,155.06,155.17,20231.0,139.6761,139.8202,139.6761,139.7752,20231.0
2018-05-18 15:20:00,155.22,155.24,155.11,155.18,23790.0,139.8202,139.8382,139.7211,139.7842,23790.0
2018-05-18 15:30:00,155.21,155.38,155.18,155.33,23781.0,139.8112,139.9643,139.7842,139.9193,23781.0
2018-05-18 15:40:00,155.32,155.36,155.26,155.33,35667.0,139.9103,139.9463,139.8562,139.9193,35667.0
2018-05-18 15:50:00,155.33,155.38,155.2,155.3,140881.0,139.9193,139.9643,139.8022,139.8923,140881.0
2018-05-21 09:30:00,156.25,156.77,156.02,156.63,43618.0,140.748,141.2164,140.5408,141.0903,43618.0
2018-05-21 09:40:00,156.72,156.85,156.52,156.61,16426.0,141.1714,141.2885,140.9912,141.0723,16426.0
2018-05-21 09:50:00,156.54,156.54,156.23,156.26,24749.0,141.0092,141.0092,140.73,140.757,24749.0
2018-05-21 10:00:00,156.28,156.46,156.07,156.35,22510.0,140.775,140.9372,140.5859,140.8381,22510.0
2018-05-21 10:10:00,156.36,156.42,156.3,156.4,15801.0,140.8471,140.9011,140.793,140.8831,15801.0
2018-05-21 10:20:00,156.38,156.38,156.22,156.33,14419.0,140.8651,140.8651,140.721,140.8201,14419.0
2018-05-21 10:30:00,156.35,156.84,156.35,156.71,20365.0,140.8381,141.2795,140.8381,141.1624,20365.0
2018-05-21 10:40:00,156.67,156.83,156.56,156.77,16866.0,141.1263,141.2705,141.0273,141.2164,16866.0
2018-05-21 10:50:00,156.78,156.95,156.72,156.92,10377.0,141.2254,141.3786,141.1714,141.3515,10377.0
2018-05-21 11:00:00,156.92,156.94,156.76,156.83,8078.0,141.3515,141.3695,141.2074,141.2705,8078.0
2018-05-21 11:10:00,156.8,156.87,156.54,156.65,7959.0,141.2434,141.3065,141.0092,141.1083,7959.0
2018-05-21 11:20:00,156.59,156.73,156.29,156.37,11422.0,141.0543,141.1804,140.784,140.8561,11422.0
2018-05-21 11:30:00,156.36,156.54,156.23,156.49,18657.0,140.8471,141.0092,140.73,140.9642,18657.0
2018-05-21 11:40:00,156.48,156.69,156.44,156.66,11049.0,140.9552,141.1444,140.9192,141.1173,11049.0
2018-05-21 11:50:00,156.67,156.8,156.6,156.8,9831.0,141.1263,141.2434,141.0633,141.2434,9831.0
2018-05-21 12:00:00,156.81,156.85,156.69,156.84,11277.0,141.2524,141.2885,141.1444,141.2795,11277.0
2018-05-21 12:10:00,156.9,157.24,156.9,157.08,15985.0,141.3335,141.6398,141.3335,141.4957,15985.0
2018-05-21 12:20:00,157.1,157.13,156.96,157.0,13583.0,141.5137,141.5407,141.3876,141.4236,13583.0
2018-05-21 12:30:00,156.98,157.07,156.92,157.02,6780.0,141.4056,141.4867,141.3515,141.4416,6780.0
2018-05-21 12:40:00,156.98,157.14,156.98,157.0,7795.0,141.4056,141.5497,141.4056,141.4236,7795.0
2018-05-21 12:50:00,157.01,157.09,156.96,156.96,14855.0,141.4326,141.5047,141.3876,141.3876,14855.0
2018-05-21 13:00:00,157.0,157.31,156.95,157.31,18897.0,141.4236,141.7028,141.3786,141.7028,18897.0
2018-05-21 13:10:00,157.32,157.42,157.25,157.27,16075.0,141.7118,141.8019,141.6488,141.6668,16075.0
2018-05-21 13:20:00,157.26,157.3,157.16,157.2,16721.0,141.6578,141.6938,141.5677,141.6038,16721.0
2018-05-21 13:30:00,157.22,157.33,157.05,157.13,19159.0,141.6218,141.7209,141.4686,141.5407,19159.0
2018-05-21 13:40:00,157.12,157.23,157.12,157.22,14036.0,141.5317,141.6308,141.5317,141.6218,14036.0
2018-05-21 13:50:00,157.22,157.25,157.15,157.24,9956.0,141.6218,141.6488,141.5587,141.6398,9956.0
2018-05-21 14:00:00,157.25,157.26,157.06,157.09,16976.0,141.6488,141.6578,141.4776,141.5047,16976.0
2018-05-21 14:10:00,157.13,157.17,156.91,156.94,18815.0,141.5407,141.5767,141.3425,141.3695,18815.0
2018-05-21 14:20:00,156.92,157.01,156.87,156.87,12525.0,141.3515,141.4326,141.3065,141.3065,12525.0
2018-05-21 14:30:00,156.87,156.87,156.67,156.76,17687.0,141.3065,141.3065,141.1263,141.2074,17687.0
2018-05-21 14:40:00,156.74,156.98,156.74,156.94,15668.0,141.1894,141.4056,141.1894,141.3695,15668.0
2018-05-21 14:50:00,156.96,157.08,156.88,157.03,15464.0,141.3876,141.4957,141.3155,141.4506,15464.0
2018-05-21 15:00:00,157.01,157.01,156.78,156.82,16334.0,141.4326,141.4326,141.2254,141.2615,16334.0
2018-05-21 15:10:00,156.81,156.98,156.76,156.81,22654.0,141.2524,141.4056,141.2074,141.2524,22654.0
2018-05-21 15:20:00,156.82,156.86,156.64,156.72,29388.0,141.2615,141.2975,141.0993,141.1714,29388.0
2018-05-21 15:30:00,156.72,156.74,156.63,156.72,30201.0,141.1714,141.1894,141.0903,141.1714,30201.0
2018-05-21 15:40:00,156.72,156.77,156.62,156.74,36236.0,141.1714,141.2164,141.0813,141.1894,36236.0
2018-05-21 15:50:00,156.75,157.08,156.75,156.98,114779.0,141.1984,141.4957,141.1984,141.4056,114779.0
2018-05-22 09:30:00,156.97,157.43,156.67,157.2,57892.0,141.3966,141.8109,141.1263,141.6038,57892.0
2018-05-22 09:40:00,157.19,157.3,156.63,156.87,23832.0,141.5947,141.6938,141.0903,141.3065,23832.0
2018-05-22 09:50:00,156.91,156.94,156.59,156.76,35815.0,141.3425,141.3695,141.0543,141.2074,35815.0
2018-05-22 10:00:00,156.75,156.86,156.63,156.66,33240.0,141.1984,141.2975,141.0903,141.1173,33240.0
2018-05-22 10:10:00,156.65,156.65,155.81,155.97,21368.0,141.1083,141.1083,140.3517,140.4958,21368.0
2018-05-22 10:20:00,155.95,156.28,155.95,156.04,32611.0,140.4778,140.775,140.4778,140.5588,32611.0
2018-05-22 10:30:00,156.04,156.21,155.98,156.1,33980.0,140.5588,140.712,140.5048,140.6129,33980.0
2018-05-22 10:40:00,156.11,156.11,155.71,155.83,43145.0,140.6219,140.6219,140.2616,140.3697,43145.0
2018-05-22 10:50:00,155.85,155.9,155.61,155.65,46736.0,140.3877,140.4327,140.1715,140.2075,46736.0
2018-05-22 11:00:00,155.65,156.06,155.65,156.01,36465.0,140.2075,140.5769,140.2075,140.5318,36465.0
2018-05-22 11:10:00,156.02,156.15,155.97,156.1,41976.0,140.5408,140.6579,140.4958,140.6129,41976.0
2018-05-22 11:20:00,156.11,156.13,155.96,156.02,19306.0,140.6219,140.6399,140.4868,140.5408,19306.0
2018-05-22 11:30:00,156.03,156.15,156.03,156.08,16011.0,140.5498,140.6579,140.5498,140.5949,16011.0
2018-05-22 11:40:00,156.08,156.12,155.89,156.05,25040.0,140.5949,140.6309,140.4237,140.5678,25040.0
2018-05-22 11:50:00,156.04,156.19,156.03,156.11,22304.0,140.5588,140.694,140.5498,140.6219,22304.0
2018-05-22 12:00:00,156.12,156.23,156.08,156.16,14397.0,140.6309,140.73,140.5949,140.6669,14397.0
2018-05-22 12:10:00,156.15,156.22,156.07,156.18,10007.0,140.6579,140.721,140.5859,140.685,10007.0
2018-05-22 12:20:00,156.16,156.17,156.01,156.1,18499.0,140.6669,140.6759,140.5318,140.6129,18499.0
2018-05-22 12:30:00,156.12,156.12,156.01,156.06,12603.0,140.6309,140.6309,140.5318,140.5769,12603.0
2018-05-22 12:40:00,156.09,156.11,155.98,156.06,16881.0,140.6039,140.6219,140.5048,140.5769,16881.0
2018-05-22 12:50:00,156.05,156.1,156.01,156.06,24909.0,140.5678,140.6129,140.5318,140.5769,24909.0
2018-05-22 13:00:00,156.03,156.12,156.0,156.01,13610.0,140.5498,140.6309,140.5228,140.5318,13610.0
2018-05-22 13:10:00,156.03,156.12,155.91,155.92,13750.0,140.5498,140.6309,140.4417,140.4507,13750.0
2018-05-22 13:20:00,155.94,156.08,155.93,156.06,19893.0,140.4688,140.5949,140.4598,140.5769,19893.0
2018-05-22 13:30:00,156.06,156.08,155.93,155.94,27144.0,140.5769,140.5949,140.4598,140.4688,27144.0
2018-05-22 13:40:00,155.93,156.01,155.92,155.95,8754.0,140.4598,140.5318,140.4507,140.4778,8754.0
2018-05-22 13:50:00,155.94,156.03,155.9,155.91,10871.0,140.4688,140.5498,140.4327,140.4417,10871.0
2018-05-22 14:00:00,155.91,156.14,155.9,156.11,35605.0,140.4417,140.6489,140.4327,140.6219,35605.0
2018-05-22 14:10:00,156.11,156.12,156.01,156.01,21188.0,140.6219,140.6309,140.5318,140.5318,21188.0
2018-05-22 14:20:00,156.02,156.13,155.93,155.95,15489.0,140.5408,140.6399,140.4598,140.4778,15489.0
2018-05-22 14:30:00,155.95,156.12,155.95,156.08,17178.0,140.4778,140.6309,140.4778,140.5949,17178.0
2018-05-22 14:40:00,156.08,156.09,155.96,156.03,16522.0,140.5949,140.6039,140.4868,140.5498,16522.0
2018-05-22 14:50:00,156.03,156.11,155.8,155.82,22865.0,140.5498,140.6219,140.3427,140.3607,22865.0
2018-05-22 15:00:00,155.83,156.06,155.8,155.99,16941.0,140.3697,140.5769,140.3427,140.5138,16941.0
2018-05-22 15:10:00,155.98,156.02,155.92,155.98,20958.0,140.5048,140.5408,140.4507,140.5048,20958.0
2018-05-22 15:20:00,155.97,155.99,155.84,155.85,32170.0,140.4958,140.5138,140.3787,140.3877,32170.0
2018-05-22 15:30:00,155.85,155.85,155.51,155.58,35207.0,140.3877,140.3877,140.0814,140.1445,35207.0
2018-05-22 15:40:00,155.58,155.66,155.45,155.54,44494.0,140.1445,140.2165,140.0274,140.1084,44494.0
2018-05-22 15:50:00,155.55,155.55,155.15,155.33,264389.0,140.1175,140.1175,139.7571,139.9193,264389.0
2018-05-23 09:30:00,155.29,156.06,154.93,155.04,85713.0,139.8833,140.5769,139.559,139.6581,85713.0
2018-05-23 09:40:00,155.01,155.16,154.72,154.81,30747.0,139.631,139.7661,139.3698,139.4509,30747.0
2018-05-23 09:50:00,154.86,154.91,154.38,154.41,55127.0,139.4959,139.541,139.0635,139.0906,55127.0
2018-05-23 10:00:00,154.41,154.9,154.25,154.9,40021.0,139.0906,139.5319,138.9464,139.5319,40021.0
2018-05-23 10:10:00,154.88,155.12,154.71,154.99,21224.0,139.5139,139.7301,139.3608,139.613,21224.0
2018-05-23 10:20:00,154.95,154.96,154.81,154.81,15127.0,139.577,139.586,139.4509,139.4509,15127.0
2018-05-23 10:30:00,154.83,154.84,154.7,154.75,9775.0,139.4689,139.4779,139.3518,139.3968,9775.0
2018-05-23 10:40:00,154.78,154.78,154.56,154.59,12577.0,139.4238,139.4238,139.2257,139.2527,12577.0
2018-05-23 10:50:00,154.59,154.59,154.28,154.5,14215.0,139.2527,139.2527,138.9735,139.1716,14215.0
2018-05-23 11:00:00,154.46,154.66,154.44,154.54,20223.0,139.1356,139.3158,139.1176,139.2077,20223.0
2018-05-23 11:10:00,154.53,154.61,154.47,154.56,13637.0,139.1987,139.2707,139.1446,139.2257,13637.0
2018-05-23 11:20:00,154.56,154.79,154.56,154.63,14880.0,139.2257,139.4329,139.2257,139.2887,14880.0
2018-05-23 11:30:00,154.63,154.71,154.59,154.64,12553.0,139.2887,139.3608,139.2527,139.2977,12553.0
2018-05-23 11:40:00,154.63,154.73,154.53,154.72,13772.0,139.2887,139.3788,139.1987,139.3698,13772.0
2018-05-23 11:50:00,154.72,154.8,154.36,154.36,29055.0,139.3698,139.4419,139.0455,139.0455,29055.0
2018-05-23 12:00:00,154.38,154.73,154.34,154.62,12204.0,139.0635,139.3788,139.0275,139.2797,12204.0
2018-05-23 12:10:00,154.62,154.64,154.31,154.33,13063.0,139.2797,139.2977,139.0005,139.0185,13063.0
2018-05-23 12:20:00,154.33,154.39,154.11,154.11,17607.0,139.0185,139.0725,138.8203,138.8203,17607.0
2018-05-23 12:30:00,154.09,154.43,154.09,154.43,7620.0,138.8023,139.1086,138.8023,139.1086,7620.0
2018-05-23 12:40:00,154.41,154.65,154.41,154.46,11377.0,139.0906,139.3067,139.0906,139.1356,11377.0
2018-05-23 12:50:00,154.51,154.62,154.48,154.6,17058.0,139.1806,139.2797,139.1536,139.2617,17058.0
2018-05-23 13:00:00,154.57,154.58,154.43,154.52,12088.0,139.2347,139.2437,139.1086,139.1896,12088.0
2018-05-23 13:10:00,154.52,154.52,154.32,154.4,12354.0,139.1896,139.1896,139.0095,139.0816,12354.0
2018-05-23 13:20:00,154.43,154.55,154.43,154.5,10061.0,139.1086,139.2167,139.1086,139.1716,10061.0
2018-05-23 13:30:00,154.52,154.54,154.41,154.48,11449.0,139.1896,139.2077,139.0906,139.1536,11449.0
2018-05-23 13:40:00,154.5,154.6,154.48,154.5,13860.0,139.1716,139.2617,139.1536,139.1716,13860.0
2018-05-23 13:50:00,154.48,154.55,154.45,154.52,10281.0,139.1536,139.2167,139.1266,139.1896,10281.0
2018-05-23 14:00:00,154.54,154.84,154.41,154.77,40872.0,139.2077,139.4779,139.0906,139.4148,40872.0
2018-05-23 14:10:00,154.81,154.88,154.59,154.7,51517.0,139.4509,139.5139,139.2527,139.3518,51517.0
2018-05-23 14:20:00,154.73,154.78,154.62,154.68,15736.0,139.3788,139.4238,139.2797,139.3338,15736.0
2018-05-23 14:30:00,154.68,154.74,154.58,154.58,17325.0,139.3338,139.3878,139.2437,139.2437,17325.0
2018-05-23 14:40:00,154.6,154.69,154.53,154.65,20258.0,139.2617,139.3428,139.1987,139.3067,20258.0
2018-05-23 14:50:00,154.7,154.83,154.64,154.7,43215.0,139.3518,139.4689,139.2977,139.3518,43215.0
2018-05-23 15:00:00,154.77,154.95,154.74,154.84,28734.0,139.4148,139.577,139.3878,139.4779,28734.0
2018-05-23 15:10:00,154.89,154.93,154.69,154.75,33316.0,139.5229,139.559,139.3428,139.3968,33316.0
2018-05-23 15:20:00,154.75,154.92,154.72,154.9,37001.0,139.3968,139.55,139.3698,139.5319,37001.0
2018-05-23 15:30:00,154.92,154.95,154.83,154.89,42996.0,139.55,139.577,139.4689,139.5229,42996.0
2018-05-23 15:40:00,154.9,155.01,154.75,154.84,74038.0,139.5319,139.631,139.3968,139.4779,74038.0
2018-05-23 15:50:00,154.84,155.3,154.84,155.28,209897.0,139.4779,139.8923,139.4779,139.8742,209897.0
2018-05-24 09:30:00,155.83,156.05,155.55,155.55,151201.0,140.3697,140.5678,140.1175,140.1175,151201.0
2018-05-24 09:40:00,155.56,155.75,155.23,155.42,62446.0,140.1265,140.2976,139.8292,140.0004,62446.0
2018-05-24 09:50:00,155.3,155.33,154.79,155.09,24057.0,139.8923,139.9193,139.4329,139.7031,24057.0
2018-05-24 10:00:00,155.08,155.35,154.91,155.26,17532.0,139.6941,139.9373,139.541,139.8562,17532.0
2018-05-24 10:10:00,155.24,155.52,155.12,155.2,36838.0,139.8382,140.0904,139.7301,139.8022,36838.0
2018-05-24 10:20:00,155.23,155.44,155.09,155.16,20280.0,139.8292,140.0184,139.7031,139.7661,20280.0
2018-05-24 10:30:00,155.11,155.25,154.86,155.25,35770.0,139.7211,139.8472,139.4959,139.8472,35770.0
2018-05-24 10:40:00,155.27,155.29,154.9,155.06,20269.0,139.8652,139.8833,139.5319,139.6761,20269.0
2018-05-24 10:50:00,155.08,155.12,154.69,154.79,24797.0,139.6941,139.7301,139.3428,139.4329,24797.0
2018-05-24 11:00:00,154.84,155.26,154.69,155.1,21688.0,139.4779,139.8562,139.3428,139.7121,21688.0
2018-05-24 11:10:00,155.1,155.42,155.06,155.31,22107.0,139.7121,140.0004,139.6761,139.9013,22107.0
2018-05-24 11:20:00,155.33,155.33,155.06,155.14,20362.0,139.9193,139.9193,139.6761,139.7481,20362.0
2018-05-24 11:30:00,155.18,155.26,154.97,155.03,18658.0,139.7842,139.8562,139.595,139.649,18658.0
2018-05-24 11:40:00,155.07,155.26,154.99,155.17,25530.0,139.6851,139.8562,139.613,139.7752,25530.0
2018-05-24 11:50:00,155.16,155.41,155.11,155.38,20714.0,139.7661,139.9913,139.7211,139.9643,20714.0
2018-05-24 12:00:00,155.36,155.4,155.05,155.06,22620.0,139.9463,139.9823,139.6671,139.6761,22620.0
2018-05-24 12:10:00,155.08,155.3,155.08,155.17,22697.0,139.6941,139.8923,139.6941,139.7752,22697.0
2018-05-24 12:20:00,155.14,155.4,155.11,155.28,24816.0,139.7481,139.9823,139.7211,139.8742,24816.0
2018-05-24 12:30:00,155.28,155.49,155.26,155.31,72534.0,139.8742,140.0634,139.8562,139.9013,72534.0
2018-05-24 12:40:00,155.25,155.41,155.19,155.41,24650.0,139.8472,139.9913,139.7932,139.9913,24650.0
2018-05-24 12:50:00,155.41,155.48,155.34,155.42,25755.0,139.9913,140.0544,139.9283,140.0004,25755.0
2018-05-24 13:00:00,155.44,155.53,155.28,155.42,30590.0,140.0184,140.0994,139.8742,140.0004,30590.0
2018-05-24 13:10:00,155.42,155.54,155.41,155.45,10547.0,140.0004,140.1084,139.9913,140.0274,10547.0
2018-05-24 13:20:00,155.49,155.52,155.4,155.44,17903.0,140.0634,140.0904,139.9823,140.0184,17903.0
2018-05-24 13:30:00,155.45,155.46,155.34,155.36,20755.0,140.0274,140.0364,139.9283,139.9463,20755.0
2018-05-24 13:40:00,155.38,155.49,155.32,155.43,13953.0,139.9643,140.0634,139.9103,140.0094,13953.0
2018-05-24 13:50:00,155.44,155.53,155.33,155.51,29253.0,140.0184,140.0994,139.9193,140.0814,29253.0
2018-05-24 14:00:00,155.52,155.52,155.32,155.38,24731.0,140.0904,140.0904,139.9103,139.9643,24731.0
2018-05-24 14:10:00,155.39,155.43,155.21,155.37,22790.0,139.9733,140.0094,139.8112,139.9553,22790.0
2018-05-24 14:20:00,155.35,155.48,155.35,155.46,42267.0,139.9373,140.0544,139.9373,140.0364,42267.0
2018-05-24 14:30:00,155.48,155.62,155.41,155.62,28754.0,140.0544,140.1805,139.9913,140.1805,28754.0
2018-05-24 14:40:00,155.62,155.7,155.53,155.6,33045.0,140.1805,140.2526,140.0994,140.1625,33045.0
2018-05-24 14:50:00,155.6,155.7,155.46,155.7,35999.0,140.1625,140.2526,140.0364,140.2526,35999.0
2018-05-24 15:00:00,155.66,155.79,155.54,155.79,26217.0,140.2165,140.3336,140.1084,140.3336,26217.0
2018-05-24 15:10:00,155.81,155.98,155.69,155.95,27395.0,140.3517,140.5048,140.2436,140.4778,27395.0
2018-05-24 15:20:00,155.96,155.97,155.76,155.77,37758.0,140.4868,140.4958,140.3066,140.3156,37758.0
2018-05-24 15:30:00,155.77,155.85,155.54,155.63,39281.0,140.3156,140.3877,140.1084,140.1895,39281.0
2018-05-24 15:40:00,155.65,155.67,155.43,155.53,53700.0,140.2075,140.2255,140.0094,140.0994,53700.0
2018-05-24 15:50:00,155.51,155.73,155.28,155.57,185647.0,140.0814,140.2796,139.8742,140.1355,185647.0
2018-05-25 09:30:00,155.39,155.69,155.29,155.41,40980.0,139.9733,140.2436,139.8833,139.9913,40980.0
2018-05-25 09:40:00,155.42,155.56,155.32,155.44,26160.0,140.0004,140.1265,139.9103,140.0184,26160.0
2018-05-25 09:50:00,155.46,155.46,155.04,155.31,45643.0,140.0364,140.0364,139.6581,139.9013,45643.0
2018-05-25 10:00:00,155.32,155.87,155.17,155.87,31830.0,139.9103,140.4057,139.7752,140.4057,31830.0
2018-05-25 10:10:00,155.85,156.26,155.8,156.25,43925.0,140.3877,140.757,140.3427,140.748,43925.0
2018-05-25 10:20:00,156.29,156.35,156.16,156.26,28221.0,140.784,140.8381,140.6669,140.757,28221.0
2018-05-25 10:30:00,156.3,156.48,156.21,156.21,24231.0,140.793,140.9552,140.712,140.712,24231.0
2018-05-25 10:40:00,156.26,156.33,155.79,155.84,33250.0,140.757,140.8201,140.3336,140.3787,33250.0
2018-05-25 10:50:00,155.85,156.12,155.85,156.1,22998.0,140.3877,140.6309,140.3877,140.6129,22998.0
2018-05-25 11:00:00,156.07,156.11,155.92,156.02,19819.0,140.5859,140.6219,140.4507,140.5408,19819.0
2018-05-25 11:10:00,156.09,156.16,155.98,156.08,27071.0,140.6039,140.6669,140.5048,140.5949,27071.0
2018-05-25 11:20:00,156.03,156.25,155.84,156.25,10947.0,140.5498,140.748,140.3787,140.748,10947.0
2018-05-25 11:30:00,156.25,156.29,156.16,156.29,22636.0,140.748,140.784,140.6669,140.784,22636.0
2018-05-25 11:40:00,156.3,156.33,156.06,156.11,16041.0,140.793,140.8201,140.5769,140.6219,16041.0
2018-05-25 11:50:00,156.08,156.19,156.02,156.02,13929.0,140.5949,140.694,140.5408,140.5408,13929.0
2018-05-25 12:00:00,156.01,156.25,155.81,155.83,20661.0,140.5318,140.748,140.3517,140.3697,20661.0
2018-05-25 12:10:00,155.86,155.9,155.75,155.78,10537.0,140.3967,140.4327,140.2976,140.3246,10537.0
2018-05-25 12:20:00,155.78,156.0,155.68,155.95,11280.0,140.3246,140.5228,140.2346,140.4778,11280.0
2018-05-25 12:30:00,155.95,155.99,155.89,155.89,22017.0,140.4778,140.5138,140.4237,140.4237,22017.0
2018-05-25 12:40:00,155.93,156.04,155.86,155.9,14104.0,140.4598,140.5588,140.3967,140.4327,14104.0
2018-05-25 12:50:00,155.89,156.05,155.84,156.01,12011.0,140.4237,140.5678,140.3787,140.5318,12011.0
2018-05-25 13:00:00,155.99,156.02,155.81,155.85,13647.0,140.5138,140.5408,140.3517,140.3877,13647.0
2018-05-25 13:10:00,155.86,156.0,155.76,155.77,8777.0,140.3967,140.5228,140.3066,140.3156,8777.0
2018-05-25 13:20:00,155.79,155.8,155.67,155.68,16631.0,140.3336,140.3427,140.2255,140.2346,16631.0
2018-05-25 13:30:00,155.67,155.78,155.55,155.74,15819.0,140.2255,140.3246,140.1175,140.2886,15819.0
2018-05-25 13:40:00,155.73,155.76,155.59,155.75,14582.0,140.2796,140.3066,140.1535,140.2976,14582.0
2018-05-25 13:50:00,155.76,155.84,155.71,155.79,17236.0,140.3066,140.3787,140.2616,140.3336,17236.0
2018-05-25 14:00:00,155.78,155.94,155.66,155.92,16583.0,140.3246,140.4688,140.2165,140.4507,16583.0
2018-05-25 14:10:00,155.94,156.04,155.94,155.99,11831.0,140.4688,140.5588,140.4688,140.5138,11831.0
2018-05-25 14:20:00,156.0,156.09,155.91,156.06,13948.0,140.5228,140.6039,140.4417,140.5769,13948.0
2018-05-25 14:30:00,156.05,156.05,155.91,155.94,10470.0,140.5678,140.5678,140.4417,140.4688,10470.0
2018-05-25 14:40:00,155.93,155.93,155.66,155.69,18439.0,140.4598,140.4598,140.2165,140.2436,18439.0
2018-05-25 14:50:00,155.71,155.76,155.64,155.67,19827.0,140.2616,140.3066,140.1985,140.2255,19827.0
2018-05-25 15:00:00,155.69,155.76,155.59,155.73,20404.0,140.2436,140.3066,140.1535,140.2796,20404.0
2018-05-25 15:10:00,155.76,156.02,155.75,156.0,17703.0,140.3066,140.5408,140.2976,140.5228,17703.0
2018-05-25 15:20:00,155.99,156.03,155.87,156.03,19647.0,140.5138,140.5498,140.4057,140.5498,19647.0
2018-05-25 15:30:00,156.04,156.06,155.94,155.95,23655.0,140.5588,140.5769,140.4688,140.4778,23655.0
2018-05-25 15:40:00,155.93,155.93,155.71,155.86,28281.0,140.4598,140.4598,140.2616,140.3967,28281.0
2018-05-25 15:50:00,155.89,156.15,155.88,155.97,116918.0,140.4237,140.6579,140.4147,140.4958,116918.0
2018-05-29 09:30:00,154.96,155.07,154.34,154.49,98922.0,139.586,139.6851,139.0275,139.1626,98922.0
2018-05-29 09:40:00,154.49,155.01,154.28,154.86,28635.0,139.1626,139.631,138.9735,139.4959,28635.0
2018-05-29 09:50:00,154.9,155.21,154.71,155.15,29411.0,139.5319,139.8112,139.3608,139.7571,29411.0
2018-05-29 10:00:00,155.16,155.24,154.82,154.83,32774.0,139.7661,139.8382,139.4599,139.4689,32774.0
2018-05-29 10:10:00,154.85,154.87,154.37,154.4,41340.0,139.4869,139.5049,139.0545,139.0816,41340.0
2018-05-29 10:20:00,154.4,154.49,154.12,154.35,73192.0,139.0816,139.1626,138.8293,139.0365,73192.0
2018-05-29 10:30:00,154.31,154.31,154.0,154.28,18326.0,139.0005,139.0005,138.7212,138.9735,18326.0
2018-05-29 10:40:00,154.21,154.51,154.17,154.27,29828.0,138.9104,139.1806,138.8744,138.9644,29828.0
2018-05-29 10:50:00,154.34,154.42,153.85,153.85,18367.0,139.0275,139.0996,138.5861,138.5861,18367.0
2018-05-29 11:00:00,153.86,153.86,153.56,153.65,26455.0,138.5951,138.5951,138.3249,138.406,26455.0
2018-05-29 11:10:00,153.59,153.88,153.47,153.66,51284.0,138.3519,138.6131,138.2438,138.415,51284.0
2018-05-29 11:20:00,153.7,153.87,153.49,153.69,25810.0,138.451,138.6041,138.2618,138.442,25810.0
2018-05-29 11:30:00,153.68,153.71,153.4,153.52,26518.0,138.433,138.46,138.1808,138.2889,26518.0
2018-05-29 11:40:00,153.53,153.55,152.95,153.11,25073.0,138.2979,138.3159,137.7754,137.9195,25073.0
2018-05-29 11:50:00,153.11,153.38,153.08,153.29,14960.0,137.9195,138.1627,137.8925,138.0817,14960.0
2018-05-29 12:00:00,153.29,153.32,152.96,152.96,17571.0,138.0817,138.1087,137.7844,137.7844,17571.0
2018-05-29 12:10:00,152.91,152.92,152.67,152.92,22911.0,137.7394,137.7484,137.5232,137.7484,22911.0
2018-05-29 12:20:00,152.88,152.99,152.75,152.84,23931.0,137.7124,137.8114,137.5953,137.6763,23931.0
2018-05-29 12:30:00,152.83,153.24,152.83,153.14,15482.0,137.6673,138.0366,137.6673,137.9466,15482.0
2018-05-29 12:40:00,153.17,153.3,153.01,153.23,7696.0,137.9736,138.0907,137.8295,138.0276,7696.0
2018-05-29 12:50:00,153.33,153.39,153.22,153.36,10905.0,138.1177,138.1718,138.0186,138.1447,10905.0
2018-05-29 13:00:00,153.37,153.39,152.92,153.0,14357.0,138.1537,138.1718,137.7484,137.8204,14357.0
2018-05-29 13:10:00,153.0,153.09,152.78,153.03,20771.0,137.8204,137.9015,137.6223,137.8475,20771.0
2018-05-29 13:20:00,153.04,153.17,152.97,153.07,11640.0,137.8565,137.9736,137.7934,137.8835,11640.0
2018-05-29 13:30:00,153.05,153.05,152.68,152.79,35067.0,137.8655,137.8655,137.5322,137.6313,35067.0
2018-05-29 13:40:00,152.84,153.3,152.78,153.27,26168.0,137.6763,138.0907,137.6223,138.0637,26168.0
2018-05-29 13:50:00,153.36,153.4,153.19,153.22,19260.0,138.1447,138.1808,137.9916,138.0186,19260.0
2018-05-29 14:00:00,153.19,153.23,152.76,152.78,15785.0,137.9916,138.0276,137.6043,137.6223,15785.0
2018-05-29 14:10:00,152.76,152.99,152.66,152.92,14827.0,137.6043,137.8114,137.5142,137.7484,14827.0
2018-05-29 14:20:00,152.92,153.22,152.76,153.21,18987.0,137.7484,138.0186,137.6043,138.0096,18987.0
2018-05-29 14:30:00,153.22,153.4,153.05,153.05,23137.0,138.0186,138.1808,137.8655,137.8655,23137.0
2018-05-29 14:40:00,153.03,153.18,152.79,152.86,21310.0,137.8475,137.9826,137.6313,137.6943,21310.0
2018-05-29 14:50:00,152.86,152.92,152.67,152.75,29997.0,137.6943,137.7484,137.5232,137.5953,29997.0
2018-05-29 15:00:00,152.68,152.98,152.68,152.82,21817.0,137.5322,137.8024,137.5322,137.6583,21817.0
2018-05-29 15:10:00,152.85,152.99,152.75,152.82,38864.0,137.6853,137.8114,137.5953,137.6583,38864.0
2018-05-29 15:20:00,152.77,152.98,152.74,152.98,29014.0,137.6133,137.8024,137.5862,137.8024,29014.0
2018-05-29 15:30:00,153.0,153.43,152.9,153.37,36941.0,137.8204,138.2078,137.7304,138.1537,36941.0
2018-05-29 15:40:00,153.38,153.63,153.28,153.47,46673.0,138.1627,138.3879,138.0727,138.2438,46673.0
2018-05-29 15:50:00,153.47,153.66,153.42,153.53,96020.0,138.2438,138.415,138.1988,138.2979,96020.0
2018-05-30 09:30:00,154.8,155.19,154.53,155.01,45432.0,139.4419,139.7932,139.1987,139.631,45432.0
2018-05-30 09:40:00,155.09,155.18,154.83,155.15,22615.0,139.7031,139.7842,139.4689,139.7571,22615.0
2018-05-30 09:50:00,155.2,155.23,154.85,155.11,29855.0,139.8022,139.8292,139.4869,139.7211,29855.0
2018-05-30 10:00:00,155.08,155.12,154.84,155.06,22986.0,139.6941,139.7301,139.4779,139.6761,22986.0
2018-05-30 10:10:00,155.05,155.21,155.0,155.01,12148.0,139.6671,139.8112,139.622,139.631,12148.0
2018-05-30 10:20:00,155.03,155.07,154.91,155.03,17059.0,139.649,139.6851,139.541,139.649,17059.0
2018-05-30 10:30:00,155.1,155.44,155.08,155.33,21627.0,139.7121,140.0184,139.6941,139.9193,21627.0
2018-05-30 10:40:00,155.27,155.54,155.19,155.48,36136.0,139.8652,140.1084,139.7932,140.0544,36136.0
2018-05-30 10:50:00,155.47,155.75,155.44,155.7,14414.0,140.0454,140.2976,140.0184,140.2526,14414.0
2018-05-30 11:00:00,155.77,155.86,155.57,155.6,15839.0,140.3156,140.3967,140.1355,140.1625,15839.0
2018-05-30 11:10:00,155.61,155.87,155.6,155.69,46571.0,140.1715,140.4057,140.1625,140.2436,46571.0
2018-05-30 11:20:00,155.7,155.95,155.67,155.75,19405.0,140.2526,140.4778,140.2255,140.2976,19405.0
2018-05-30 11:30:00,155.74,156.04,155.69,155.91,23543.0,140.2886,140.5588,140.2436,140.4417,23543.0
2018-05-30 11:40:00,155.9,155.9,155.7,155.84,16528.0,140.4327,140.4327,140.2526,140.3787,16528.0
2018-05-30 11:50:00,155.84,155.99,155.68,155.91,25538.0,140.3787,140.5138,140.2346,140.4417,25538.0
2018-05-30 12:00:00,155.96,156.11,155.88,155.88,28547.0,140.4868,140.6219,140.4147,140.4147,28547.0
2018-05-30 12:10:00,155.89,155.94,155.78,155.93,22217.0,140.4237,140.4688,140.3246,140.4598,22217.0
2018-05-30 12:20:00,155.95,156.15,155.94,156.1,27298.0,140.4778,140.6579,140.4688,140.6129,27298.0
2018-05-30 12:30:00,156.11,156.12,155.88,155.94,24299.0,140.6219,140.6309,140.4147,140.4688,24299.0
2018-05-30 12:40:00,155.95,155.98,155.85,155.98,25288.0,140.4778,140.5048,140.3877,140.5048,25288.0
2018-05-30 12:50:00,155.97,156.09,155.85,155.89,31560.0,140.4958,140.6039,140.3877,140.4237,31560.0
2018-05-30 13:00:00,155.89,156.13,155.88,156.01,29602.0,140.4237,140.6399,140.4147,140.5318,29602.0
2018-05-30 13:10:00,156.01,156.42,155.98,156.39,29551.0,140.5318,140.9011,140.5048,140.8741,29551.0
2018-05-30 13:20:00,156.4,156.54,156.38,156.49,17874.0,140.8831,141.0092,140.8651,140.9642,17874.0
2018-05-30 13:30:00,156.48,156.48,156.27,156.38,16852.0,140.9552,140.9552,140.766,140.8651,16852.0
2018-05-30 13:40:00,156.38,156.44,156.33,156.39,12438.0,140.8651,140.9192,140.8201,140.8741,12438.0
2018-05-30 13:50:00,156.4,156.46,156.35,156.39,16272.0,140.8831,140.9372,140.8381,140.8741,16272.0
2018-05-30 14:00:00,156.4,156.49,156.23,156.36,39486.0,140.8831,140.9642,140.73,140.8471,39486.0
2018-05-30 14:10:00,156.37,156.39,156.13,156.29,20129.0,140.8561,140.8741,140.6399,140.784,20129.0
2018-05-30 14:20:00,156.29,156.29,156.15,156.22,28849.0,140.784,140.784,140.6579,140.721,28849.0
2018-05-30 14:30:00,156.22,156.42,156.18,156.42,13399.0,140.721,140.9011,140.685,140.9011,13399.0
2018-05-30 14:40:00,156.41,156.48,156.19,156.29,20931.0,140.8921,140.9552,140.694,140.784,20931.0
2018-05-30 14:50:00,156.26,156.32,156.17,156.18,16441.0,140.757,140.8111,140.6759,140.685,16441.0
2018-05-30 15:00:00,156.19,156.25,156.03,156.06,27316.0,140.694,140.748,140.5498,140.5769,27316.0
2018-05-30 15:10:00,156.06,156.2,156.06,156.17,20848.0,140.5769,140.703,140.5769,140.6759,20848.0
2018-05-30 15:20:00,156.18,156.19,156.1,156.12,29666.0,140.685,140.694,140.6129,140.6309,29666.0
2018-05-30 15:30:00,156.12,156.12,155.85,155.86,38475.0,140.6309,140.6309,140.3877,140.3967,38475.0
2018-05-30 15:40:00,155.84,156.01,155.81,155.91,54286.0,140.3787,140.5318,140.3517,140.4417,54286.0
2018-05-30 15:50:00,155.88,156.07,155.87,156.0,137220.0,140.4147,140.5859,140.4057,140.5228,137220.0
2018-05-31 09:30:00,156.0,156.53,155.59,156.42,65748.0,140.5228,141.0002,140.1535,140.9011,65748.0
2018-05-31 09:40:00,156.48,156.49,156.06,156.16,22259.0,140.9552,140.9642,140.5769,140.6669,22259.0
2018-05-31 09:50:00,156.15,156.41,156.09,156.38,24926.0,140.6579,140.8921,140.6039,140.8651,24926.0
2018-05-31 10:00:00,156.35,156.38,156.08,156.31,30451.0,140.8381,140.8651,140.5949,140.8021,30451.0
2018-05-31 10:10:00,156.3,156.78,156.23,156.56,52330.0,140.793,141.2254,140.73,141.0273,52330.0
2018-05-31 10:20:00,156.55,156.74,156.39,156.55,26525.0,141.0182,141.1894,140.8741,141.0182,26525.0
2018-05-31 10:30:00,156.56,156.56,156.24,156.36,19485.0,141.0273,141.0273,140.739,140.8471,19485.0
2018-05-31 10:40:00,156.32,156.32,155.82,155.83,63690.0,140.8111,140.8111,140.3607,140.3697,63690.0
2018-05-31 10:50:00,155.75,156.22,155.74,156.13,23763.0,140.2976,140.721,140.2886,140.6399,23763.0
2018-05-31 11:00:00,156.1,156.15,155.93,155.99,31936.0,140.6129,140.6579,140.4598,140.5138,31936.0
2018-05-31 11:10:00,155.97,156.12,155.9,155.97,19970.0,140.4958,140.6309,140.4327,140.4958,19970.0
2018-05-31 11:20:00,156.01,156.46,155.97,156.42,16984.0,140.5318,140.9372,140.4958,140.9011,16984.0
2018-05-31 11:30:00,156.42,156.48,156.15,156.35,22468.0,140.9011,140.9552,140.6579,140.8381,22468.0
2018-05-31 11:40:00,156.38,156.59,156.38,156.49,24528.0,140.8651,141.0543,140.8651,140.9642,24528.0
2018-05-31 11:50:00,156.47,156.47,156.2,156.2,11742.0,140.9462,140.9462,140.703,140.703,11742.0
2018-05-31 12:00:00,156.19,156.31,156.06,156.09,14668.0,140.694,140.8021,140.5769,140.6039,14668.0
2018-05-31 12:10:00,156.09,156.28,156.04,156.28,12552.0,140.6039,140.775,140.5588,140.775,12552.0
2018-05-31 12:20:00,156.27,156.27,156.04,156.07,15491.0,140.766,140.766,140.5588,140.5859,15491.0
2018-05-31 12:30:00,156.06,156.13,155.8,155.83,21392.0,140.5769,140.6399,140.3427,140.3697,21392.0
2018-05-31 12:40:00,155.81,155.94,155.79,155.92,18975.0,140.3517,140.4688,140.3336,140.4507,18975.0
2018-05-31 12:50:00,155.92,155.92,155.75,155.87,12128.0,140.4507,140.4507,140.2976,140.4057,12128.0
2018-05-31 13:00:00,155.86,155.86,155.65,155.73,11461.0,140.3967,140.3967,140.2075,140.2796,11461.0
2018-05-31 13:10:00,155.74,155.86,155.66,155.86,10785.0,140.2886,140.3967,140.2165,140.3967,10785.0
2018-05-31 13:20:00,155.81,155.97,155.8,155.96,15032.0,140.3517,140.4958,140.3427,140.4868,15032.0
2018-05-31 13:30:00,155.97,155.99,155.7,155.79,9900.0,140.4958,140.5138,140.2526,140.3336,9900.0
2018-05-31 13:40:00,155.79,155.79,155.58,155.59,13328.0,140.3336,140.3336,140.1445,140.1535,13328.0
2018-05-31 13:50:00,155.54,155.58,155.06,155.24,22821.0,140.1084,140.1445,139.6761,139.8382,22821.0
2018-05-31 14:00:00,155.21,155.21,154.91,155.03,15575.0,139.8112,139.8112,139.541,139.649,15575.0
2018-05-31 14:10:00,155.05,155.37,155.02,155.33,16438.0,139.6671,139.9553,139.64,139.9193,16438.0
2018-05-31 14:20:00,155.33,155.51,155.32,155.34,19095.0,139.9193,140.0814,139.9103,139.9283,19095.0
2018-05-31 14:30:00,155.33,155.41,155.23,155.32,22466.0,139.9193,139.9913,139.8292,139.9103,22466.0
2018-05-31 14:40:00,155.32,155.6,155.29,155.43,21918.0,139.9103,140.1625,139.8833,140.0094,21918.0
2018-05-31 14:50:00,155.45,155.66,155.42,155.66,19469.0,140.0274,140.2165,140.0004,140.2165,19469.0
2018-05-31 15:00:00,155.67,155.92,155.54,155.87,25417.0,140.2255,140.4507,140.1084,140.4057,25417.0
2018-05-31 15:10:00,155.87,156.01,155.87,155.97,28350.0,140.4057,140.5318,140.4057,140.4958,28350.0
2018-05-31 15:20:00,155.95,156.02,155.83,155.96,24335.0,140.4778,140.5408,140.3697,140.4868,24335.0
2018-05-31 15:30:00,155.97,156.2,155.87,156.14,58612.0,140.4958,140.703,140.4057,140.6489,58612.0
2018-05-31 15:40:00,156.15,156.2,155.81,156.06,60197.0,140.6579,140.703,140.3517,140.5769,60197.0
2018-05-31 15:50:00,156.06,156.13,155.73,155.74,179854.0,140.5769,140.6399,140.2796,140.2886,179854.0
2018-06-01 09:30:00,156.94,158.38,156.56,158.36,104465.0,141.3695,142.6667,141.0273,142.6487,104465.0
2018-06-01 09:40:00,158.38,158.68,158.08,158.4,54090.0,142.6667,142.9369,142.3964,142.6847,54090.0
2018-06-01 09:50:00,158.39,158.93,158.39,158.82,40380.0,142.6757,143.1621,142.6757,143.063,40380.0
2018-06-01 10:00:00,158.8,159.12,158.63,158.93,53654.0,143.045,143.3333,142.8919,143.1621,53654.0
2018-06-01 10:10:00,158.93,159.0,158.22,158.32,36670.0,143.1621,143.2252,142.5226,142.6126,36670.0
2018-06-01 10:20:00,158.33,158.9,158.33,158.55,33624.0,142.6216,143.1351,142.6216,142.8198,33624.0
2018-06-01 10:30:00,158.53,158.57,158.16,158.34,43912.0,142.8018,142.8378,142.4685,142.6307,43912.0
2018-06-01 10:40:00,158.33,158.57,158.02,158.57,34560.0,142.6216,142.8378,142.3424,142.8378,34560.0
2018-06-01 10:50:00,158.57,158.68,158.45,158.63,16440.0,142.8378,142.9369,142.7297,142.8919,16440.0
2018-06-01 11:00:00,158.64,158.92,158.59,158.69,24576.0,142.9009,143.1531,142.8558,142.9459,24576.0
2018-06-01 11:10:00,158.67,158.75,158.48,158.7,26226.0,142.9279,143.0,142.7568,142.9549,26226.0
2018-06-01 11:20:00,158.7,158.88,158.67,158.7,22027.0,142.9549,143.1171,142.9279,142.9549,22027.0
2018-06-01 11:30:00,158.66,159.05,158.65,158.92,22356.0,142.9189,143.2702,142.9099,143.1531,22356.0
2018-06-01 11:40:00,158.94,159.04,158.83,158.94,17006.0,143.1711,143.2612,143.072,143.1711,17006.0
2018-06-01 11:50:00,158.97,159.14,158.96,159.1,16938.0,143.1981,143.3513,143.1891,143.3153,16938.0
2018-06-01 12:00:00,159.12,159.28,158.96,159.0,21871.0,143.3333,143.4774,143.1891,143.2252,21871.0
2018-06-01 12:10:00,159.04,159.17,158.98,159.15,13885.0,143.2612,143.3783,143.2072,143.3603,13885.0
2018-06-01 12:20:00,159.18,159.2,158.99,159.05,14126.0,143.3873,143.4053,143.2162,143.2702,14126.0
2018-06-01 12:30:00,159.03,159.17,158.94,159.1,28455.0,143.2522,143.3783,143.1711,143.3153,28455.0
2018-06-01 12:40:00,159.1,159.11,158.9,158.96,19012.0,143.3153,143.3243,143.1351,143.1891,19012.0
2018-06-01 12:50:00,158.95,159.09,158.83,158.91,24335.0,143.1801,143.3062,143.072,143.1441,24335.0
2018-06-01 13:00:00,158.97,159.1,158.96,159.06,15873.0,143.1981,143.3153,143.1891,143.2792,15873.0
2018-06-01 13:10:00,159.05,159.09,159.01,159.01,20670.0,143.2702,143.3062,143.2342,143.2342,20670.0
2018-06-01 13:20:00,159.0,159.09,158.94,159.08,19605.0,143.2252,143.3062,143.1711,143.2972,19605.0
2018-06-01 13:30:00,159.06,159.09,158.87,158.89,11156.0,143.2792,143.3062,143.1081,143.1261,11156.0
2018-06-01 13:40:00,158.88,158.96,158.86,158.88,18071.0,143.1171,143.1891,143.0991,143.1171,18071.0
2018-06-01 13:50:00,158.87,158.97,158.87,158.92,14040.0,143.1081,143.1981,143.1081,143.1531,14040.0
2018-06-01 14:00:00,158.93,158.97,158.61,158.64,19075.0,143.1621,143.1981,142.8739,142.9009,19075.0
2018-06-01 14:10:00,158.63,158.7,158.58,158.68,20414.0,142.8919,142.9549,142.8468,142.9369,20414.0
2018-06-01 14:20:00,158.68,158.8,158.57,158.73,24367.0,142.9369,143.045,142.8378,142.982,24367.0
2018-06-01 14:30:00,158.72,158.72,158.37,158.41,21013.0,142.973,142.973,142.6577,142.6937,21013.0
2018-06-01 14:40:00,158.43,158.56,158.37,158.46,38956.0,142.7117,142.8288,142.6577,142.7387,38956.0
2018-06-01 14:50:00,158.49,158.51,158.38,158.51,32570.0,142.7658,142.7838,142.6667,142.7838,32570.0
2018-06-01 15:00:00,158.53,158.68,158.48,158.62,31933.0,142.8018,142.9369,142.7568,142.8829,31933.0
2018-06-01 15:10:00,158.64,158.71,158.48,158.5,55927.0,142.9009,142.9639,142.7568,142.7748,55927.0
2018-06-01 15:20:00,158.49,158.69,158.4,158.49,36601.0,142.7658,142.9459,142.6847,142.7658,36601.0
2018-06-01 15:30:00,158.5,158.68,158.49,158.68,47310.0,142.7748,142.9369,142.7658,142.9369,47310.0
2018-06-01 15:40:00,158.67,158.69,158.5,158.5,50751.0,142.9279,142.9459,142.7748,142.7748,50751.0
2018-06-01 15:50:00,158.5,158.88,158.49,158.87,111873.0,142.7748,143.1171,142.7658,143.1081,111873.0
2018-06-04 09:30:00,158.5,158.89,158.06,158.89,96177.0,142.7748,143.1261,142.3784,143.1261,96177.0
2018-06-04 09:40:00,158.89,159.42,158.8,159.36,39510.0,143.1261,143.6035,143.045,143.5495,39510.0
2018-06-04 09:50:00,159.43,159.83,159.3,159.79,52417.0,143.6125,143.9728,143.4954,143.9368,52417.0
2018-06-04 10:00:00,159.79,159.89,159.19,159.27,52511.0,143.9368,144.0269,143.3963,143.4684,52511.0
2018-06-04 10:10:00,159.23,159.61,159.23,159.59,23035.0,143.4324,143.7747,143.4324,143.7566,23035.0
2018-06-04 10:20:00,159.57,159.78,159.49,159.49,21128.0,143.7386,143.9278,143.6666,143.6666,21128.0
2018-06-04 10:30:00,159.48,159.65,159.34,159.54,30195.0,143.6575,143.8107,143.5314,143.7116,30195.0
2018-06-04 10:40:00,159.5,159.98,159.5,159.93,34629.0,143.6756,144.1079,143.6756,144.0629,34629.0
2018-06-04 10:50:00,159.94,160.0,159.67,159.67,34085.0,144.0719,144.126,143.8287,143.8287,34085.0
2018-06-04 11:00:00,159.71,159.89,159.45,159.51,32160.0,143.8647,144.0269,143.6305,143.6846,32160.0
2018-06-04 11:10:00,159.53,159.59,159.32,159.39,15506.0,143.7026,143.7566,143.5134,143.5765,15506.0
2018-06-04 11:20:00,159.4,159.44,159.15,159.38,26441.0,143.5855,143.6215,143.3603,143.5675,26441.0
2018-06-04 11:30:00,159.37,159.4,159.07,159.24,15040.0,143.5585,143.5855,143.2882,143.4414,15040.0
2018-06-04 11:40:00,159.26,159.6,159.26,159.51,20158.0,143.4594,143.7656,143.4594,143.6846,20158.0
2018-06-04 11:50:00,159.55,159.62,159.3,159.59,14564.0,143.7206,143.7837,143.4954,143.7566,14564.0
2018-06-04 12:00:00,159.61,159.81,159.53,159.69,22665.0,143.7747,143.9548,143.7026,143.8467,22665.0
2018-06-04 12:10:00,159.71,159.89,159.64,159.86,16499.0,143.8647,144.0269,143.8017,143.9998,16499.0
2018-06-04 12:20:00,159.85,159.92,159.71,159.71,12661.0,143.9908,144.0539,143.8647,143.8647,12661.0
2018-06-04 12:30:00,159.77,159.84,159.66,159.76,12054.0,143.9188,143.9818,143.8197,143.9098,12054.0
2018-06-04 12:40:00,159.8,159.85,159.74,159.78,12046.0,143.9458,143.9908,143.8918,143.9278,12046.0
2018-06-04 12:50:00,159.81,159.9,159.8,159.9,11748.0,143.9548,144.0359,143.9458,144.0359,11748.0
2018-06-04 13:00:00,159.88,159.98,159.84,159.86,17906.0,144.0179,144.1079,143.9818,143.9998,17906.0
2018-06-04 13:10:00,159.87,159.98,159.82,159.93,12343.0,144.0089,144.1079,143.9638,144.0629,12343.0
2018-06-04 13:20:00,159.9,159.92,159.76,159.78,16183.0,144.0359,144.0539,143.9098,143.9278,16183.0
2018-06-04 13:30:00,159.76,159.78,159.57,159.63,14082.0,143.9098,143.9278,143.7386,143.7927,14082.0
2018-06-04 13:40:00,159.67,159.67,159.45,159.45,17502.0,143.8287,143.8287,143.6305,143.6305,17502.0
2018-06-04 13:50:00,159.45,159.57,159.39,159.56,20307.0,143.6305,143.7386,143.5765,143.7296,20307.0
2018-06-04 14:00:00,159.62,159.71,159.53,159.71,13276.0,143.7837,143.8647,143.7026,143.8647,13276.0
2018-06-04 14:10:00,159.72,159.75,159.68,159.73,33748.0,143.8737,143.9008,143.8377,143.8827,33748.0
2018-06-04 14:20:00,159.72,159.82,159.64,159.64,20885.0,143.8737,143.9638,143.8017,143.8017,20885.0
2018-06-04 14:30:00,159.63,159.67,159.55,159.65,15709.0,143.7927,143.8287,143.7206,143.8107,15709.0
2018-06-04 14:40:00,159.64,159.64,159.45,159.63,23810.0,143.8017,143.8017,143.6305,143.7927,23810.0
2018-06-04 14:50:00,159.62,159.71,159.48,159.67,29453.0,143.7837,143.8647,143.6575,143.8287,29453.0
2018-06-04 15:00:00,159.64,159.74,159.62,159.74,16017.0,143.8017,143.8918,143.7837,143.8918,16017.0
2018-06-04 15:10:00,159.73,159.81,159.7,159.74,22642.0,143.8827,143.9548,143.8557,143.8918,22642.0
2018-06-04 15:20:00,159.76,159.76,159.48,159.51,28842.0,143.9098,143.9098,143.6575,143.6846,28842.0
2018-06-04 15:30:00,159.5,159.62,159.5,159.54,31854.0,143.6756,143.7837,143.6756,143.7116,31854.0
2018-06-04 15:40:00,159.53,159.6,159.36,159.38,42484.0,143.7026,143.7656,143.5495,143.5675,42484.0
2018-06-04 15:50:00,159.39,159.56,159.38,159.45,116028.0,143.5765,143.7296,143.5675,143.6305,116028.0
2018-06-05 09:30:00,159.16,159.75,159.05,159.64,52020.0,143.3693,143.9008,143.2702,143.8017,52020.0
2018-06-05 09:40:00,159.62,160.05,159.52,159.92,74628.0,143.7837,144.171,143.6936,144.0539,74628.0
2018-06-05 09:50:00,159.98,160.36,159.96,160.0,27698.0,144.1079,144.4502,144.0899,144.126,27698.0
2018-06-05 10:00:00,160.03,160.1,159.83,159.87,55786.0,144.153,144.216,143.9728,144.0089,55786.0
2018-06-05 10:10:00,159.84,159.96,159.59,159.96,23581.0,143.9818,144.0899,143.7566,144.0899,23581.0
2018-06-05 10:20:00,159.89,160.0,159.65,160.0,30071.0,144.0269,144.126,143.8107,144.126,30071.0
2018-06-05 10:30:00,160.0,160.08,159.83,160.02,46245.0,144.126,144.198,143.9728,144.144,46245.0
2018-06-05 10:40:00,160.02,160.15,159.83,160.15,30943.0,144.144,144.2611,143.9728,144.2611,30943.0
2018-06-05 10:50:00,160.18,160.3,160.04,160.14,25825.0,144.2881,144.3962,144.162,144.2521,25825.0
2018-06-05 11:00:00,160.14,160.22,159.72,159.74,19851.0,144.2521,144.3241,143.8737,143.8918,19851.0
2018-06-05 11:10:00,159.72,159.83,159.68,159.74,17065.0,143.8737,143.9728,143.8377,143.8918,17065.0
2018-06-05 11:20:00,159.74,159.74,159.53,159.59,13891.0,143.8918,143.8918,143.7026,143.7566,13891.0
2018-06-05 11:30:00,159.56,159.56,159.22,159.34,23348.0,143.7296,143.7296,143.4233,143.5314,23348.0
2018-06-05 11:40:00,159.36,159.36,159.12,159.31,20874.0,143.5495,143.5495,143.3333,143.5044,20874.0
2018-06-05 11:50:00,159.37,159.5,159.33,159.37,17788.0,143.5585,143.6756,143.5224,143.5585,17788.0
2018-06-05 12:00:00,159.35,159.45,159.18,159.45,18610.0,143.5404,143.6305,143.3873,143.6305,18610.0
2018-06-05 12:10:00,159.44,159.54,159.43,159.47,20514.0,143.6215,143.7116,143.6125,143.6485,20514.0
2018-06-05 12:20:00,159.46,159.67,159.46,159.67,15058.0,143.6395,143.8287,143.6395,143.8287,15058.0
2018-06-05 12:30:00,159.69,159.7,159.43,159.49,15680.0,143.8467,143.8557,143.6125,143.6666,15680.0
2018-06-05 12:40:00,159.49,159.51,159.26,159.26,14349.0,143.6666,143.6846,143.4594,143.4594,14349.0
2018-06-05 12:50:00,159.29,159.46,159.24,159.45,25141.0,143.4864,143.6395,143.4414,143.6305,25141.0
2018-06-05 13:00:00,159.44,159.54,159.41,159.52,14162.0,143.6215,143.7116,143.5945,143.6936,14162.0
2018-06-05 13:10:00,159.52,159.75,159.5,159.71,14612.0,143.6936,143.9008,143.6756,143.8647,14612.0
2018-06-05 13:20:00,159.74,159.83,159.68,159.72,15415.0,143.8918,143.9728,143.8377,143.8737,15415.0
2018-06-05 13:30:00,159.74,159.79,159.69,159.79,18774.0,143.8918,143.9368,143.8467,143.9368,18774.0
2018-06-05 13:40:00,159.77,159.92,159.69,159.92,20001.0,143.9188,144.0539,143.8467,144.0539,20001.0
2018-06-05 13:50:00,159.89,159.97,159.86,159.88,21077.0,144.0269,144.0989,143.9998,144.0179,21077.0
2018-06-05 14:00:00,159.89,159.92,159.63,159.7,18628.0,144.0269,144.0539,143.7927,143.8557,18628.0
2018-06-05 14:10:00,159.71,159.85,159.68,159.8,18090.0,143.8647,143.9908,143.8377,143.9458,18090.0
2018-06-05 14:20:00,159.81,159.87,159.75,159.87,13990.0,143.9548,144.0089,143.9008,144.0089,13990.0
2018-06-05 14:30:00,159.85,159.98,159.75,159.75,17115.0,143.9908,144.1079,143.9008,143.9008,17115.0
2018-06-05 14:40:00,159.77,159.99,159.75,159.95,16833.0,143.9188,144.117,143.9008,144.0809,16833.0
2018-06-05 14:50:00,159.96,160.14,159.95,160.13,27442.0,144.0899,144.2521,144.0809,144.2431,27442.0
2018-06-05 15:00:00,160.13,160.13,160.03,160.03,24004.0,144.2431,144.2431,144.153,144.153,24004.0
2018-06-05 15:10:00,160.03,160.03,159.92,160.02,24077.0,144.153,144.153,144.0539,144.144,24077.0
2018-06-05 15:20:00,160.03,160.06,159.76,159.83,32854.0,144.153,144.18,143.9098,143.9728,32854.0
2018-06-05 15:30:00,159.83,159.94,159.77,159.88,29779.0,143.9728,144.0719,143.9188,144.0179,29779.0
2018-06-05 15:40:00,159.87,159.96,159.82,159.91,60234.0,144.0089,144.0899,143.9638,144.0449,60234.0
2018-06-05 15:50:00,159.89,159.97,159.77,159.94,146270.0,144.0269,144.0989,143.9188,144.0719,146270.0
2018-06-06 09:30:00,160.57,160.98,160.16,160.77,56151.0,144.6394,145.0087,144.2701,144.8196,56151.0
2018-06-06 09:40:00,160.74,161.3,160.71,161.11,45105.0,144.7925,145.297,144.7655,145.1258,45105.0
2018-06-06 09:50:00,161.1,161.2,160.63,160.77,35545.0,145.1168,145.2069,144.6935,144.8196,35545.0
2018-06-06 10:00:00,160.77,161.02,160.77,160.82,23647.0,144.8196,145.0448,144.8196,144.8646,23647.0
2018-06-06 10:10:00,160.91,160.97,160.59,160.71,16519.0,144.9457,144.9997,144.6574,144.7655,16519.0
2018-06-06 10:20:00,160.77,161.05,160.77,160.97,17491.0,144.8196,145.0718,144.8196,144.9997,17491.0
2018-06-06 10:30:00,160.93,161.07,160.8,160.95,16431.0,144.9637,145.0898,144.8466,144.9817,16431.0
2018-06-06 10:40:00,161.0,161.08,160.74,160.77,18773.0,145.0267,145.0988,144.7925,144.8196,18773.0
2018-06-06 10:50:00,160.78,161.2,160.75,161.17,35981.0,144.8286,145.2069,144.8015,145.1799,35981.0
2018-06-06 11:00:00,161.2,161.66,161.2,161.6,25761.0,145.2069,145.6213,145.2069,145.5672,25761.0
2018-06-06 11:10:00,161.65,162.0,161.65,161.89,30282.0,145.6123,145.9275,145.6123,145.8284,30282.0
2018-06-06 11:20:00,161.92,162.22,161.89,162.22,39405.0,145.8555,146.1257,145.8284,146.1257,39405.0
2018-06-06 11:30:00,162.22,162.47,162.2,162.25,30938.0,146.1257,146.3509,146.1077,146.1527,30938.0
2018-06-06 11:40:00,162.26,162.55,162.26,162.49,34372.0,146.1617,146.423,146.1617,146.3689,34372.0
2018-06-06 11:50:00,162.46,162.61,162.38,162.61,17621.0,146.3419,146.477,146.2698,146.477,17621.0
2018-06-06 12:00:00,162.61,162.61,162.17,162.25,18069.0,146.477,146.477,146.0807,146.1527,18069.0
2018-06-06 12:10:00,162.27,162.42,162.26,162.42,10055.0,146.1707,146.3059,146.1617,146.3059,10055.0
2018-06-06 12:20:00,162.44,162.44,162.19,162.26,12252.0,146.3239,146.3239,146.0987,146.1617,12252.0
2018-06-06 12:30:00,162.23,162.35,162.12,162.13,19926.0,146.1347,146.2428,146.0356,146.0446,19926.0
2018-06-06 12:40:00,162.14,162.17,161.91,161.92,14866.0,146.0536,146.0807,145.8465,145.8555,14866.0
2018-06-06 12:50:00,161.92,161.93,161.74,161.82,17371.0,145.8555,145.8645,145.6933,145.7654,17371.0
2018-06-06 13:00:00,161.81,161.82,161.75,161.78,9596.0,145.7564,145.7654,145.7023,145.7294,9596.0
2018-06-06 13:10:00,161.78,161.8,161.67,161.68,12991.0,145.7294,145.7474,145.6303,145.6393,12991.0
2018-06-06 13:20:00,161.69,161.83,161.53,161.79,12387.0,145.6483,145.7744,145.5042,145.7384,12387.0
2018-06-06 13:30:00,161.84,162.0,161.7,161.86,20387.0,145.7834,145.9275,145.6573,145.8014,20387.0
2018-06-06 13:40:00,161.92,161.92,161.8,161.86,10521.0,145.8555,145.8555,145.7474,145.8014,10521.0
2018-06-06 13:50:00,161.86,161.96,161.78,161.88,14224.0,145.8014,145.8915,145.7294,145.8194,14224.0
2018-06-06 14:00:00,161.86,161.97,161.85,161.9,8671.0,145.8014,145.9005,145.7924,145.8375,8671.0
2018-06-06 14:10:00,161.92,162.07,161.92,161.97,15987.0,145.8555,145.9906,145.8555,145.9005,15987.0
2018-06-06 14:20:00,161.98,162.05,161.86,162.03,13298.0,145.9095,145.9726,145.8014,145.9546,13298.0
2018-06-06 14:30:00,162.05,162.13,161.99,162.08,18403.0,145.9726,146.0446,145.9185,145.9996,18403.0
2018-06-06 14:40:00,162.07,162.26,162.07,162.25,20118.0,145.9906,146.1617,145.9906,146.1527,20118.0
2018-06-06 14:50:00,162.27,162.28,162.02,162.07,22161.0,146.1707,146.1798,145.9455,145.9906,22161.0
2018-06-06 15:00:00,162.09,162.16,162.04,162.11,21259.0,146.0086,146.0717,145.9636,146.0266,21259.0
2018-06-06 15:10:00,162.12,162.21,162.09,162.19,23595.0,146.0356,146.1167,146.0086,146.0987,23595.0
2018-06-06 15:20:00,162.2,162.37,162.19,162.36,24140.0,146.1077,146.2608,146.0987,146.2518,24140.0
2018-06-06 15:30:00,162.34,162.38,162.27,162.32,31245.0,146.2338,146.2698,146.1707,146.2158,31245.0
2018-06-06 15:40:00,162.35,162.41,162.17,162.3,38341.0,146.2428,146.2969,146.0807,146.1978,38341.0
2018-06-06 15:50:00,162.3,162.75,162.27,162.71,177241.0,146.1978,146.6031,146.1707,146.5671,177241.0
2018-06-07 09:30:00,162.74,162.85,162.4,162.5,48380.0,146.5941,146.6932,146.2878,146.3779,48380.0
2018-06-07 09:40:00,162.41,162.58,162.33,162.48,20678.0,146.2969,146.45,146.2248,146.3599,20678.0
2018-06-07 09:50:00,162.52,162.61,162.28,162.46,34899.0,146.3959,146.477,146.1798,146.3419,34899.0
2018-06-07 10:00:00,162.46,162.59,162.1,162.25,33327.0,146.3419,146.459,146.0176,146.1527,33327.0
2018-06-07 10:10:00,162.21,162.21,161.96,161.98,33283.0,146.1167,146.1167,145.8915,145.9095,33283.0
2018-06-07 10:20:00,161.95,162.02,161.74,161.88,35549.0,145.8825,145.9455,145.6933,145.8194,35549.0
2018-06-07 10:30:00,161.88,161.88,161.19,161.27,32064.0,145.8194,145.8194,145.1979,145.27,32064.0
2018-06-07 10:40:00,161.29,161.44,160.99,161.24,45229.0,145.288,145.4231,145.0177,145.2429,45229.0
2018-06-07 10:50:00,161.24,161.3,161.06,161.24,38314.0,145.2429,145.297,145.0808,145.2429,38314.0
2018-06-07 11:00:00,161.23,161.36,161.03,161.19,31759.0,145.2339,145.351,145.0538,145.1979,31759.0
2018-06-07 11:10:00,161.18,161.48,161.11,161.29,30083.0,145.1889,145.4591,145.1258,145.288,30083.0
2018-06-07 11:20:00,161.3,161.34,161.16,161.18,28930.0,145.297,145.333,145.1709,145.1889,28930.0
2018-06-07 11:30:00,161.19,161.31,161.11,161.26,14341.0,145.1979,145.306,145.1258,145.261,14341.0
2018-06-07 11:40:00,161.29,161.4,161.09,161.1,22069.0,145.288,145.3871,145.1078,145.1168,22069.0
2018-06-07 11:50:00,161.09,161.12,160.87,160.96,17223.0,145.1078,145.1348,144.9096,144.9907,17223.0
2018-06-07 12:00:00,160.94,161.01,160.69,160.69,26335.0,144.9727,145.0358,144.7475,144.7475,26335.0
2018-06-07 12:10:00,160.68,160.84,160.63,160.67,37106.0,144.7385,144.8826,144.6935,144.7295,37106.0
2018-06-07 12:20:00,160.69,160.91,160.65,160.8,15448.0,144.7475,144.9457,144.7115,144.8466,15448.0
2018-06-07 12:30:00,160.79,160.81,160.46,160.47,15022.0,144.8376,144.8556,144.5403,144.5493,15022.0
2018-06-07 12:40:00,160.47,160.55,160.32,160.37,17873.0,144.5493,144.6214,144.4142,144.4592,17873.0
2018-06-07 12:50:00,160.34,160.42,160.2,160.32,22496.0,144.4322,144.5043,144.3061,144.4142,22496.0
2018-06-07 13:00:00,160.32,160.32,159.96,160.1,40106.0,144.4142,144.4142,144.0899,144.216,40106.0
2018-06-07 13:10:00,160.08,160.08,159.79,159.9,17749.0,144.198,144.198,143.9368,144.0359,17749.0
2018-06-07 13:20:00,159.86,160.04,159.81,159.81,15726.0,143.9998,144.162,143.9548,143.9548,15726.0
2018-06-07 13:30:00,159.83,159.98,159.66,159.67,19612.0,143.9728,144.1079,143.8197,143.8287,19612.0
2018-06-07 13:40:00,159.67,160.04,159.6,160.01,38068.0,143.8287,144.162,143.7656,144.135,38068.0
2018-06-07 13:50:00,159.98,160.03,159.83,159.91,16144.0,144.1079,144.153,143.9728,144.0449,16144.0
2018-06-07 14:00:00,159.97,160.16,159.84,160.02,23822.0,144.0989,144.2701,143.9818,144.144,23822.0
2018-06-07 14:10:00,160.01,160.19,159.95,160.05,31889.0,144.135,144.2971,144.0809,144.171,31889.0
2018-06-07 14:20:00,160.05,160.1,159.95,160.03,24755.0,144.171,144.216,144.0809,144.153,24755.0
2018-06-07 14:30:00,160.03,160.38,160.02,160.34,27452.0,144.153,144.4683,144.144,144.4322,27452.0
2018-06-07 14:40:00,160.33,160.61,160.28,160.58,20262.0,144.4232,144.6754,144.3782,144.6484,20262.0
2018-06-07 14:50:00,160.62,160.66,160.36,160.38,19186.0,144.6844,144.7205,144.4502,144.4683,19186.0
2018-06-07 15:00:00,160.41,160.51,160.3,160.31,25094.0,144.4953,144.5854,144.3962,144.4052,25094.0
2018-06-07 15:10:00,160.32,160.39,160.29,160.37,19302.0,144.4142,144.4773,144.3872,144.4592,19302.0
2018-06-07 15:20:00,160.4,160.66,160.37,160.52,22682.0,144.4863,144.7205,144.4592,144.5944,22682.0
2018-06-07 15:30:00,160.48,160.67,160.45,160.55,22782.0,144.5583,144.7295,144.5313,144.6214,22782.0
2018-06-07 15:40:00,160.54,160.58,160.29,160.36,43618.0,144.6124,144.6484,144.3872,144.4502,43618.0
2018-06-07 15:50:00,160.37,160.66,160.35,160.57,90722.0,144.4592,144.7205,144.4412,144.6394,90722.0
2018-06-08 09:30:00,160.71,161.87,160.61,161.24,72026.0,144.7655,145.8104,144.6754,145.2429,72026.0
2018-06-08 09:40:00,161.31,161.53,160.9,161.35,55241.0,145.306,145.5042,144.9367,145.342,55241.0
2018-06-08 09:50:00,161.4,161.83,161.23,161.66,31598.0,145.3871,145.7744,145.2339,145.6213,31598.0
2018-06-08 10:00:00,161.65,161.91,161.56,161.84,27654.0,145.6123,145.8465,145.5312,145.7834,27654.0
2018-06-08 10:10:00,161.87,161.9,161.59,161.81,41560.0,145.8104,145.8375,145.5582,145.7564,41560.0
2018-06-08 10:20:00,161.81,161.81,161.44,161.47,23685.0,145.7564,145.7564,145.4231,145.4501,23685.0
2018-06-08 10:30:00,161.45,161.48,161.0,161.0,25924.0,145.4321,145.4591,145.0267,145.0267,25924.0
2018-06-08 10:40:00,161.01,161.06,160.71,161.02,27185.0,145.0358,145.0808,144.7655,145.0448,27185.0
2018-06-08 10:50:00,161.0,161.39,160.98,161.39,21377.0,145.0267,145.3781,145.0087,145.3781,21377.0
2018-06-08 11:00:00,161.38,161.61,161.34,161.54,26635.0,145.369,145.5762,145.333,145.5132,26635.0
2018-06-08 11:10:00,161.54,161.64,161.39,161.49,37291.0,145.5132,145.6032,145.3781,145.4681,37291.0
2018-06-08 11:20:00,161.52,161.66,161.38,161.56,27299.0,145.4952,145.6213,145.369,145.5312,27299.0
2018-06-08 11:30:00,161.53,161.53,161.17,161.18,18535.0,145.5042,145.5042,145.1799,145.1889,18535.0
2018-06-08 11:40:00,161.14,161.26,161.08,161.16,19269.0,145.1529,145.261,145.0988,145.1709,19269.0
2018-06-08 11:50:00,161.22,161.39,161.08,161.37,15361.0,145.2249,145.3781,145.0988,145.36,15361.0
2018-06-08 12:00:00,161.36,161.63,161.36,161.43,18766.0,145.351,145.5942,145.351,145.4141,18766.0
2018-06-08 12:10:00,161.48,161.57,161.41,161.52,15901.0,145.4591,145.5402,145.3961,145.4952,15901.0
2018-06-08 12:20:00,161.53,162.06,161.53,162.06,29790.0,145.5042,145.9816,145.5042,145.9816,29790.0
2018-06-08 12:30:00,162.1,162.26,161.97,162.01,17361.0,146.0176,146.1617,145.9005,145.9365,17361.0
2018-06-08 12:40:00,162.0,162.14,161.86,161.94,17539.0,145.9275,146.0536,145.8014,145.8735,17539.0
2018-06-08 12:50:00,161.97,162.1,161.93,162.08,23818.0,145.9005,146.0176,145.8645,145.9996,23818.0
2018-06-08 13:00:00,162.08,162.09,161.95,162.04,20819.0,145.9996,146.0086,145.8825,145.9636,20819.0
2018-06-08 13:10:00,162.03,162.04,161.82,161.92,19142.0,145.9546,145.9636,145.7654,145.8555,19142.0
2018-06-08 13:20:00,161.92,162.06,161.9,162.06,12744.0,145.8555,145.9816,145.8375,145.9816,12744.0
2018-06-08 13:30:00,162.1,162.2,161.96,162.06,22600.0,146.0176,146.1077,145.8915,145.9816,22600.0
2018-06-08 13:40:00,162.06,162.2,161.99,162.02,21460.0,145.9816,146.1077,145.9185,145.9455,21460.0
2018-06-08 13:50:00,162.02,162.07,161.81,161.84,19507.0,145.9455,145.9906,145.7564,145.7834,19507.0
2018-06-08 14:00:00,161.84,161.96,161.82,161.95,13160.0,145.7834,145.8915,145.7654,145.8825,13160.0
2018-06-08 14:10:00,161.93,162.29,161.91,162.19,11985.0,145.8645,146.1888,145.8465,146.0987,11985.0
2018-06-08 14:20:00,162.2,162.33,162.14,162.2,12154.0,146.1077,146.2248,146.0536,146.1077,12154.0
2018-06-08 14:30:00,162.18,162.19,161.99,162.05,22954.0,146.0897,146.0987,145.9185,145.9726,22954.0
2018-06-08 14:40:00,162.06,162.31,162.06,162.23,12321.0,145.9816,146.2068,145.9816,146.1347,12321.0
2018-06-08 14:50:00,162.19,162.26,161.94,161.98,15189.0,146.0987,146.1617,145.8735,145.9095,15189.0
2018-06-08 15:00:00,161.96,162.07,161.88,161.96,18039.0,145.8915,145.9906,145.8194,145.8915,18039.0
2018-06-08 15:10:00,161.94,162.09,161.64,161.67,18162.0,145.8735,146.0086,145.6032,145.6303,18162.0
2018-06-08 15:20:00,161.68,161.91,161.65,161.86,20113.0,145.6393,145.8465,145.6123,145.8014,20113.0
2018-06-08 15:30:00,161.87,162.0,161.87,161.88,29313.0,145.8104,145.9275,145.8104,145.8194,29313.0
2018-06-08 15:40:00,161.89,162.09,161.83,161.98,54048.0,145.8284,146.0086,145.7744,145.9095,54048.0
2018-06-08 15:50:00,162.0,162.26,161.99,162.17,161972.0,145.9275,146.1617,145.9185,146.0807,161972.0
2018-06-11 09:30:00,161.53,162.9,161.53,162.41,61350.0,145.5042,146.7382,145.5042,146.2969,61350.0
2018-06-11 09:40:00,162.4,163.1,162.36,162.84,57768.0,146.2878,146.9184,146.2518,146.6842,57768.0
2018-06-11 09:50:00,162.83,163.17,162.77,163.03,30420.0,146.6752,146.9815,146.6211,146.8553,30420.0
2018-06-11 10:00:00,163.05,163.08,162.66,162.75,41872.0,146.8734,146.9004,146.5221,146.6031,41872.0
2018-06-11 10:10:00,162.75,162.76,162.26,162.36,37333.0,146.6031,146.6121,146.1617,146.2518,37333.0
2018-06-11 10:20:00,162.38,162.87,162.38,162.79,42249.0,146.2698,146.7112,146.2698,146.6392,42249.0
2018-06-11 10:30:00,162.78,162.9,162.54,162.55,36514.0,146.6301,146.7382,146.414,146.423,36514.0
2018-06-11 10:40:00,162.51,162.58,162.39,162.41,18921.0,146.3869,146.45,146.2788,146.2969,18921.0
2018-06-11 10:50:00,162.41,162.52,162.28,162.46,29245.0,146.2969,146.3959,146.1798,146.3419,29245.0
2018-06-11 11:00:00,162.49,162.62,162.36,162.54,37525.0,146.3689,146.486,146.2518,146.414,37525.0
2018-06-11 11:10:00,162.54,162.82,162.46,162.82,43199.0,146.414,146.6662,146.3419,146.6662,43199.0
2018-06-11 11:20:00,162.79,162.97,162.74,162.97,33950.0,146.6392,146.8013,146.5941,146.8013,33950.0
2018-06-11 11:30:00,162.97,163.22,162.96,163.21,31749.0,146.8013,147.0265,146.7923,147.0175,31749.0
2018-06-11 11:40:00,163.23,163.57,163.23,163.4,32144.0,147.0355,147.3418,147.0355,147.1886,32144.0
2018-06-11 11:50:00,163.41,163.55,163.3,163.46,29929.0,147.1976,147.3238,147.0986,147.2427,29929.0
2018-06-11 12:00:00,163.5,163.58,163.4,163.56,29057.0,147.2787,147.3508,147.1886,147.3328,29057.0
2018-06-11 12:10:00,163.58,163.63,163.22,163.4,27461.0,147.3508,147.3958,147.0265,147.1886,27461.0
2018-06-11 12:20:00,163.43,163.47,163.33,163.47,14869.0,147.2157,147.2517,147.1256,147.2517,14869.0
2018-06-11 12:30:00,163.49,163.5,163.35,163.38,19589.0,147.2697,147.2787,147.1436,147.1706,19589.0
2018-06-11 12:40:00,163.37,163.47,163.34,163.45,18207.0,147.1616,147.2517,147.1346,147.2337,18207.0
2018-06-11 12:50:00,163.46,163.49,163.29,163.37,25449.0,147.2427,147.2697,147.0895,147.1616,25449.0
2018-06-11 13:00:00,163.36,163.41,163.21,163.22,19323.0,147.1526,147.1976,147.0175,147.0265,19323.0
2018-06-11 13:10:00,163.24,163.27,163.16,163.19,15515.0,147.0445,147.0715,146.9724,146.9995,15515.0
2018-06-11 13:20:00,163.17,163.2,163.08,163.17,19751.0,146.9815,147.0085,146.9004,146.9815,19751.0
2018-06-11 13:30:00,163.15,163.16,162.93,162.95,19279.0,146.9634,146.9724,146.7653,146.7833,19279.0
2018-06-11 13:40:00,162.93,163.03,162.92,162.96,19954.0,146.7653,146.8553,146.7563,146.7923,19954.0
2018-06-11 13:50:00,162.96,162.96,162.74,162.89,25650.0,146.7923,146.7923,146.5941,146.7292,25650.0
2018-06-11 14:00:00,162.9,162.98,162.84,162.93,18653.0,146.7382,146.8103,146.6842,146.7653,18653.0
2018-06-11 14:10:00,162.92,163.09,162.9,163.05,22831.0,146.7563,146.9094,146.7382,146.8734,22831.0
2018-06-11 14:20:00,163.06,163.06,162.91,162.97,13391.0,146.8824,146.8824,146.7472,146.8013,13391.0
2018-06-11 14:30:00,162.98,163.04,162.93,162.95,17843.0,146.8103,146.8644,146.7653,146.7833,17843.0
2018-06-11 14:40:00,162.95,163.01,162.93,162.97,21680.0,146.7833,146.8373,146.7653,146.8013,21680.0
2018-06-11 14:50:00,162.97,162.99,162.84,162.86,21292.0,146.8013,146.8193,146.6842,146.7022,21292.0
2018-06-11 15:00:00,162.86,163.19,162.85,163.16,46443.0,146.7022,146.9995,146.6932,146.9724,46443.0
2018-06-11 15:10:00,163.17,163.27,163.15,163.25,30349.0,146.9815,147.0715,146.9634,147.0535,30349.0
2018-06-11 15:20:00,163.24,163.35,163.24,163.32,33885.0,147.0445,147.1436,147.0445,147.1166,33885.0
2018-06-11 15:30:00,163.33,163.33,163.17,163.18,39011.0,147.1256,147.1256,146.9815,146.9905,39011.0
2018-06-11 15:40:00,163.18,163.23,163.09,163.12,71856.0,146.9905,147.0355,146.9094,146.9364,71856.0
2018-06-11 15:50:00,163.12,163.12,162.63,162.75,188429.0,146.9364,146.9364,146.495,146.6031,188429.0
2018-06-12 09:30:00,163.44,163.99,163.44,163.75,96798.0,147.2247,147.7201,147.2247,147.5039,96798.0
2018-06-12 09:40:00,163.76,164.01,163.52,163.56,40205.0,147.5129,147.7381,147.2967,147.3328,40205.0
2018-06-12 09:50:00,163.57,163.58,163.25,163.38,38583.0,147.3418,147.3508,147.0535,147.1706,38583.0
2018-06-12 10:00:00,163.43,163.7,163.4,163.53,38582.0,147.2157,147.4589,147.1886,147.3057,38582.0
2018-06-12 10:10:00,163.53,163.62,163.37,163.52,32311.0,147.3057,147.3868,147.1616,147.2967,32311.0
2018-06-12 10:20:00,163.53,163.55,163.41,163.49,33320.0,147.3057,147.3238,147.1976,147.2697,33320.0
2018-06-12 10:30:00,163.51,163.51,163.16,163.27,42307.0,147.2877,147.2877,146.9724,147.0715,42307.0
2018-06-12 10:40:00,163.28,163.52,163.25,163.25,36831.0,147.0805,147.2967,147.0535,147.0535,36831.0
2018-06-12 10:50:00,163.25,163.62,163.19,163.55,28018.0,147.0535,147.3868,146.9995,147.3238,28018.0
2018-06-12 11:00:00,163.52,163.54,163.38,163.46,28833.0,147.2967,147.3147,147.1706,147.2427,28833.0
2018-06-12 11:10:00,163.46,163.48,163.27,163.38,32620.0,147.2427,147.2607,147.0715,147.1706,32620.0
2018-06-12 11:20:00,163.38,163.43,163.22,163.34,25743.0,147.1706,147.2157,147.0265,147.1346,25743.0
2018-06-12 11:30:00,163.36,163.59,163.3,163.52,36568.0,147.1526,147.3598,147.0986,147.2967,36568.0
2018-06-12 11:40:00,163.55,163.63,163.39,163.53,25312.0,147.3238,147.3958,147.1796,147.3057,25312.0
2018-06-12 11:50:00,163.57,163.65,163.45,163.54,25086.0,147.3418,147.4138,147.2337,147.3147,25086.0
2018-06-12 12:00:00,163.56,163.61,163.37,163.4,22525.0,147.3328,147.3778,147.1616,147.1886,22525.0
2018-06-12 12:10:00,163.37,163.37,163.21,163.21,26348.0,147.1616,147.1616,147.0175,147.0175,26348.0
2018-06-12 12:20:00,163.22,163.26,163.16,163.19,16614.0,147.0265,147.0625,146.9724,146.9995,16614.0
2018-06-12 12:30:00,163.17,163.22,163.1,163.13,16660.0,146.9815,147.0265,146.9184,146.9454,16660.0
2018-06-12 12:40:00,163.15,163.15,162.99,163.05,17412.0,146.9634,146.9634,146.8193,146.8734,17412.0
2018-06-12 12:50:00,163.03,163.09,162.99,163.0,20045.0,146.8553,146.9094,146.8193,146.8283,20045.0
2018-06-12 13:00:00,163.01,163.14,162.97,163.13,22301.0,146.8373,146.9544,146.8013,146.9454,22301.0
2018-06-12 13:10:00,163.13,163.14,162.93,162.93,21156.0,146.9454,146.9544,146.7653,146.7653,21156.0
2018-06-12 13:20:00,162.97,163.04,162.91,163.02,16711.0,146.8013,146.8644,146.7472,146.8463,16711.0
2018-06-12 13:30:00,163.02,163.27,163.01,163.19,19318.0,146.8463,147.0715,146.8373,146.9995,19318.0
2018-06-12 13:40:00,163.24,163.4,163.21,163.37,15430.0,147.0445,147.1886,147.0175,147.1616,15430.0
2018-06-12 13:50:00,163.37,163.5,163.24,163.47,22198.0,147.1616,147.2787,147.0445,147.2517,22198.0
2018-06-12 14:00:00,163.48,163.5,163.28,163.28,14686.0,147.2607,147.2787,147.0805,147.0805,14686.0
2018-06-12 14:10:00,163.29,163.29,163.0,163.09,22876.0,147.0895,147.0895,146.8283,146.9094,22876.0
2018-06-12 14:20:00,163.08,163.12,162.67,162.7,29077.0,146.9004,146.9364,146.5311,146.5581,29077.0
2018-06-12 14:30:00,162.72,162.77,162.55,162.71,34181.0,146.5761,146.6211,146.423,146.5671,34181.0
2018-06-12 14:40:00,162.7,162.76,162.59,162.65,41040.0,146.5581,146.6121,146.459,146.513,41040.0
2018-06-12 14:50:00,162.63,162.64,162.45,162.47,41023.0,146.495,146.504,146.3329,146.3509,41023.0
2018-06-12 15:00:00,162.5,162.79,162.45,162.63,46895.0,146.3779,146.6392,146.3329,146.495,46895.0
2018-06-12 15:10:00,162.66,162.79,162.64,162.73,73910.0,146.5221,146.6392,146.504,146.5851,73910.0
2018-06-12 15:20:00,162.73,162.8,162.65,162.8,69091.0,146.5851,146.6482,146.513,146.6482,69091.0
2018-06-12 15:30:00,162.78,162.93,162.75,162.78,114006.0,146.6301,146.7653,146.6031,146.6301,114006.0
2018-06-12 15:40:00,162.77,162.88,162.73,162.83,164558.0,146.6211,146.7202,146.5851,146.6752,164558.0
2018-06-12 15:50:00,162.83,163.06,162.82,162.86,291239.0,146.6752,146.8824,146.6662,146.7022,291239.0
2018-06-13 09:30:00,163.09,163.87,162.86,163.81,42056.0,146.9094,147.612,146.7022,147.558,42056.0
2018-06-13 09:40:00,163.85,163.97,163.49,163.83,27527.0,147.594,147.7021,147.2697,147.576,27527.0
2018-06-13 09:50:00,163.8,163.92,163.75,163.83,25075.0,147.549,147.657,147.5039,147.576,25075.0
2018-06-13 10:00:00,163.83,163.97,163.69,163.88,37231.0,147.576,147.7021,147.4499,147.621,37231.0
2018-06-13 10:10:00,163.93,163.97,163.76,163.84,18736.0,147.6661,147.7021,147.5129,147.585,18736.0
2018-06-13 10:20:00,163.8,163.93,163.68,163.79,65930.0,147.549,147.6661,147.4409,147.5399,65930.0
2018-06-13 10:30:00,163.78,163.93,163.68,163.76,29887.0,147.5309,147.6661,147.4409,147.5129,29887.0
2018-06-13 10:40:00,163.77,163.82,163.5,163.55,31032.0,147.5219,147.567,147.2787,147.3238,31032.0
2018-06-13 10:50:00,163.59,163.79,163.59,163.79,16521.0,147.3598,147.5399,147.3598,147.5399,16521.0
2018-06-13 11:00:00,163.78,163.96,163.77,163.95,31396.0,147.5309,147.6931,147.5219,147.6841,31396.0
2018-06-13 11:10:00,163.94,164.1,163.84,163.95,98012.0,147.6751,147.8192,147.585,147.6841,98012.0
2018-06-13 11:20:00,164.03,164.25,163.96,164.13,43809.0,147.7561,147.9543,147.6931,147.8462,43809.0
2018-06-13 11:30:00,164.14,164.24,164.12,164.21,18404.0,147.8552,147.9453,147.8372,147.9183,18404.0
2018-06-13 11:40:00,164.22,164.24,164.02,164.05,16405.0,147.9273,147.9453,147.7471,147.7741,16405.0
2018-06-13 11:50:00,164.04,164.04,163.75,163.8,18432.0,147.7651,147.7651,147.5039,147.549,18432.0
2018-06-13 12:00:00,163.78,163.79,163.66,163.76,11689.0,147.5309,147.5399,147.4228,147.5129,11689.0
2018-06-13 12:10:00,163.71,163.71,163.39,163.39,13167.0,147.4679,147.4679,147.1796,147.1796,13167.0
2018-06-13 12:20:00,163.37,163.37,163.21,163.31,15996.0,147.1616,147.1616,147.0175,147.1076,15996.0
2018-06-13 12:30:00,163.28,163.33,163.19,163.27,19411.0,147.0805,147.1256,146.9995,147.0715,19411.0
2018-06-13 12:40:00,163.28,163.42,163.23,163.42,18117.0,147.0805,147.2067,147.0355,147.2067,18117.0
2018-06-13 12:50:00,163.39,163.43,163.24,163.24,11300.0,147.1796,147.2157,147.0445,147.0445,11300.0
2018-06-13 13:00:00,163.22,163.3,163.18,163.24,14251.0,147.0265,147.0986,146.9905,147.0445,14251.0
2018-06-13 13:10:00,163.24,163.29,163.11,163.2,16182.0,147.0445,147.0895,146.9274,147.0085,16182.0
2018-06-13 13:20:00,163.2,163.22,163.14,163.15,10424.0,147.0085,147.0265,146.9544,146.9634,10424.0
2018-06-13 13:30:00,163.15,163.35,163.15,163.35,15135.0,146.9634,147.1436,146.9634,147.1436,15135.0
2018-06-13 13:40:00,163.32,163.41,163.31,163.37,22267.0,147.1166,147.1976,147.1076,147.1616,22267.0
2018-06-13 13:50:00,163.37,163.43,163.3,163.38,16710.0,147.1616,147.2157,147.0986,147.1706,16710.0
2018-06-13 14:00:00,163.36,163.36,162.79,162.8,25806.0,147.1526,147.1526,146.6392,146.6482,25806.0
2018-06-13 14:10:00,162.77,163.21,162.77,163.11,20567.0,146.6211,147.0175,146.6211,146.9274,20567.0
2018-06-13 14:20:00,163.08,163.08,162.83,162.96,32325.0,146.9004,146.9004,146.6752,146.7923,32325.0
2018-06-13 14:30:00,162.94,163.08,162.61,163.01,35307.0,146.7743,146.9004,146.477,146.8373,35307.0
2018-06-13 14:40:00,163.04,163.1,162.69,162.89,26141.0,146.8644,146.9184,146.5491,146.7292,26141.0
2018-06-13 14:50:00,162.87,163.38,162.87,163.29,35118.0,146.7112,147.1706,146.7112,147.0895,35118.0
2018-06-13 15:00:00,163.35,163.54,163.3,163.38,35747.0,147.1436,147.3147,147.0986,147.1706,35747.0
2018-06-13 15:10:00,163.39,163.62,163.38,163.57,31525.0,147.1796,147.3868,147.1706,147.3418,31525.0
2018-06-13 15:20:00,163.55,163.6,163.11,163.26,41497.0,147.3238,147.3688,146.9274,147.0625,41497.0
2018-06-13 15:30:00,163.24,163.25,163.05,163.1,47542.0,147.0445,147.0535,146.8734,146.9184,47542.0
2018-06-13 15:40:00,163.08,163.22,162.97,163.04,69039.0,146.9004,147.0265,146.8013,146.8644,69039.0
2018-06-13 15:50:00,163.01,163.27,162.96,163.02,226813.0,146.8373,147.0715,146.7923,146.8463,226813.0
2018-06-14 09:30:00,163.33,163.95,162.78,163.95,68618.0,147.1256,147.6841,146.6301,147.6841,68618.0
2018-06-14 09:40:00,163.85,163.88,163.21,163.27,33024.0,147.594,147.621,147.0175,147.0715,33024.0
2018-06-14 09:50:00,163.22,163.29,162.6,162.6,45609.0,147.0265,147.0895,146.468,146.468,45609.0
2018-06-14 10:00:00,162.67,163.23,162.63,163.08,31325.0,146.5311,147.0355,146.495,146.9004,31325.0
2018-06-14 10:10:00,163.11,163.24,162.99,163.24,45971.0,146.9274,147.0445,146.8193,147.0445,45971.0
2018-06-14 10:20:00,163.25,163.42,163.2,163.3,32256.0,147.0535,147.2067,147.0085,147.0986,32256.0
2018-06-14 10:30:00,163.31,163.38,162.8,162.91,33875.0,147.1076,147.1706,146.6482,146.7472,33875.0
2018-06-14 10:40:00,162.9,162.93,162.77,162.81,26757.0,146.7382,146.7653,146.6211,146.6572,26757.0
2018-06-14 10:50:00,162.78,162.87,162.62,162.62,22874.0,146.6301,146.7112,146.486,146.486,22874.0
2018-06-14 11:00:00,162.58,162.76,162.21,162.42,43856.0,146.45,146.6121,146.1167,146.3059,43856.0
2018-06-14 11:10:00,162.44,162.56,162.14,162.56,44197.0,146.3239,146.432,146.0536,146.432,44197.0
2018-06-14 11:20:00,162.5,162.66,162.46,162.59,15082.0,146.3779,146.5221,146.3419,146.459,15082.0
2018-06-14 11:30:00,162.59,162.88,162.59,162.87,13889.0,146.459,146.7202,146.459,146.7112,13889.0
2018-06-14 11:40:00,162.86,162.95,162.79,162.79,14639.0,146.7022,146.7833,146.6392,146.6392,14639.0
2018-06-14 11:50:00,162.79,162.94,162.75,162.82,12031.0,146.6392,146.7743,146.6031,146.6662,12031.0
2018-06-14 12:00:00,162.82,162.95,162.75,162.91,16941.0,146.6662,146.7833,146.6031,146.7472,16941.0
2018-06-14 12:10:00,162.88,162.99,162.86,162.9,11285.0,146.7202,146.8193,146.7022,146.7382,11285.0
2018-06-14 12:20:00,162.9,162.93,162.8,162.91,13215.0,146.7382,146.7653,146.6482,146.7472,13215.0
2018-06-14 12:30:00,162.87,162.92,162.7,162.74,10237.0,146.7112,146.7563,146.5581,146.5941,10237.0
2018-06-14 12:40:00,162.71,162.71,162.54,162.58,15162.0,146.5671,146.5671,146.414,146.45,15162.0
2018-06-14 12:50:00,162.58,162.72,162.55,162.56,8465.0,146.45,146.5761,146.423,146.432,8465.0
2018-06-14 13:00:00,162.56,162.74,162.54,162.73,13172.0,146.432,146.5941,146.414,146.5851,13172.0
2018-06-14 13:10:00,162.69,162.74,162.62,162.72,28051.0,146.5491,146.5941,146.486,146.5761,28051.0
2018-06-14 13:20:00,162.72,162.81,162.57,162.67,15375.0,146.5761,146.6572,146.441,146.5311,15375.0
2018-06-14 13:30:00,162.68,162.71,162.6,162.61,15219.0,146.5401,146.5671,146.468,146.477,15219.0
2018-06-14 13:40:00,162.6,162.7,162.47,162.49,16754.0,146.468,146.5581,146.3509,146.3689,16754.0
2018-06-14 13:50:00,162.51,162.63,162.5,162.5,22943.0,146.3869,146.495,146.3779,146.3779,22943.0
2018-06-14 14:00:00,162.51,162.62,162.49,162.55,30994.0,146.3869,146.486,146.3689,146.423,30994.0
2018-06-14 14:10:00,162.54,162.61,162.37,162.5,19853.0,146.414,146.477,146.2608,146.3779,19853.0
2018-06-14 14:20:00,162.5,162.7,162.5,162.7,19083.0,146.3779,146.5581,146.3779,146.5581,19083.0
2018-06-14 14:30:00,162.67,162.73,162.54,162.6,24515.0,146.5311,146.5851,146.414,146.468,24515.0
2018-06-14 14:40:00,162.59,162.76,162.57,162.73,17955.0,146.459,146.6121,146.441,146.5851,17955.0
2018-06-14 14:50:00,162.73,162.73,162.46,162.51,30295.0,146.5851,146.5851,146.3419,146.3869,30295.0
2018-06-14 15:00:00,162.52,162.71,162.49,162.67,30144.0,146.3959,146.5671,146.3689,146.5311,30144.0
2018-06-14 15:10:00,162.67,162.73,162.57,162.72,24928.0,146.5311,146.5851,146.441,146.5761,24928.0
2018-06-14 15:20:00,162.71,162.89,162.67,162.88,23621.0,146.5671,146.7292,146.5311,146.7202,23621.0
2018-06-14 15:30:00,162.9,162.97,162.81,162.96,34701.0,146.7382,146.8013,146.6572,146.7923,34701.0
2018-06-14 15:40:00,162.97,163.07,162.78,162.87,53410.0,146.8013,146.8914,146.6301,146.7112,53410.0
2018-06-14 15:50:00,162.87,162.87,162.68,162.78,162845.0,146.7112,146.7112,146.5401,146.6301,162845.0
2018-06-15 09:30:00,161.84,162.16,160.97,161.1,551878.0,145.7834,146.0717,144.9997,145.1168,551878.0
2018-06-15 09:40:00,161.15,161.9,160.64,161.9,27394.0,145.1619,145.8375,144.7025,145.8375,27394.0
2018-06-15 09:50:00,161.8,162.15,161.57,161.89,47096.0,145.7474,146.0627,145.5402,145.8284,47096.0
2018-06-15 10:00:00,161.78,162.06,161.56,161.83,28618.0,145.7294,145.9816,145.5312,145.7744,28618.0
2018-06-15 10:10:00,161.86,162.2,161.79,161.8,34754.0,145.8014,146.1077,145.7384,145.7474,34754.0
2018-06-15 10:20:00,161.83,161.93,161.55,161.73,35574.0,145.7744,145.8645,145.5222,145.6843,35574.0
2018-06-15 10:30:00,161.68,161.76,161.45,161.52,35735.0,145.6393,145.7113,145.4321,145.4952,35735.0
2018-06-15 10:40:00,161.51,161.76,161.51,161.72,25767.0,145.4861,145.7113,145.4861,145.6753,25767.0
2018-06-15 10:50:00,161.73,161.79,161.44,161.47,73030.0,145.6843,145.7384,145.4231,145.4501,73030.0
2018-06-15 11:00:00,161.49,161.9,161.44,161.82,32240.0,145.4681,145.8375,145.4231,145.7654,32240.0
2018-06-15 11:10:00,161.75,161.94,161.68,161.68,19071.0,145.7023,145.8735,145.6393,145.6393,19071.0
2018-06-15 11:20:00,161.68,161.84,161.62,161.66,25026.0,145.6393,145.7834,145.5852,145.6213,25026.0
2018-06-15 11:30:00,161.64,161.82,161.57,161.79,27343.0,145.6032,145.7654,145.5402,145.7384,27343.0
2018-06-15 11:40:00,161.82,161.98,161.62,161.84,32147.0,145.7654,145.9095,145.5852,145.7834,32147.0
2018-06-15 11:50:00,161.82,162.38,161.81,162.33,33916.0,145.7654,146.2698,145.7564,146.2248,33916.0
2018-06-15 12:00:00,162.31,162.35,162.19,162.27,42453.0,146.2068,146.2428,146.0987,146.1707,42453.0
2018-06-15 12:10:00,162.24,162.33,162.06,162.26,29372.0,146.1437,146.2248,145.9816,146.1617,29372.0
2018-06-15 12:20:00,162.26,162.32,162.11,162.27,32782.0,146.1617,146.2158,146.0266,146.1707,32782.0
2018-06-15 12:30:00,162.27,162.41,162.18,162.34,28727.0,146.1707,146.2969,146.0897,146.2338,28727.0
2018-06-15 12:40:00,162.34,162.51,162.3,162.46,24843.0,146.2338,146.3869,146.1978,146.3419,24843.0
2018-06-15 12:50:00,162.5,162.57,162.47,162.55,17617.0,146.3779,146.441,146.3509,146.423,17617.0
2018-06-15 13:00:00,162.51,162.57,162.46,162.55,14665.0,146.3869,146.441,146.3419,146.423,14665.0
2018-06-15 13:10:00,162.54,162.56,162.46,162.53,22559.0,146.414,146.432,146.3419,146.405,22559.0
2018-06-15 13:20:00,162.54,162.57,162.44,162.56,30845.0,146.414,146.441,146.3239,146.432,30845.0
2018-06-15 13:30:00,162.52,162.66,162.52,162.66,19497.0,146.3959,146.5221,146.3959,146.5221,19497.0
2018-06-15 13:40:00,162.64,162.66,162.55,162.59,36562.0,146.504,146.5221,146.423,146.459,36562.0
2018-06-15 13:50:00,162.62,162.64,162.47,162.54,35743.0,146.486,146.504,146.3509,146.414,35743.0
2018-06-15 14:00:00,162.59,162.64,162.47,162.62,26464.0,146.459,146.504,146.3509,146.486,26464.0
2018-06-15 14:10:00,162.62,162.62,162.37,162.43,26697.0,146.486,146.486,146.2608,146.3149,26697.0
2018-06-15 14:20:00,162.42,162.88,162.42,162.84,23361.0,146.3059,146.7202,146.3059,146.6842,23361.0
2018-06-15 14:30:00,162.83,162.99,162.76,162.99,30237.0,146.6752,146.8193,146.6121,146.8193,30237.0
2018-06-15 14:40:00,162.98,163.19,162.95,162.99,47369.0,146.8103,146.9995,146.7833,146.8193,47369.0
2018-06-15 14:50:00,162.98,163.17,162.96,163.1,31321.0,146.8103,146.9815,146.7923,146.9184,31321.0
2018-06-15 15:00:00,163.11,163.18,163.08,163.1,68606.0,146.9274,146.9905,146.9004,146.9184,68606.0
2018-06-15 15:10:00,163.09,163.17,163.0,163.07,96493.0,146.9094,146.9815,146.8283,146.8914,96493.0
2018-06-15 15:20:00,163.07,163.37,163.06,163.36,78146.0,146.8914,147.1616,146.8824,147.1526,78146.0
2018-06-15 15:30:00,163.37,163.46,163.29,163.41,81882.0,147.1616,147.2427,147.0895,147.1976,81882.0
2018-06-15 15:40:00,163.42,163.59,163.37,163.59,126339.0,147.2067,147.3598,147.1616,147.3598,126339.0
2018-06-15 15:50:00,163.59,163.7,163.45,163.54,349382.0,147.3598,147.4589,147.2337,147.3147,349382.0
2018-06-18 09:30:00,162.0,162.96,160.86,160.98,62880.0,145.9275,146.7923,144.9006,145.0087,62880.0
2018-06-18 09:40:00,161.0,161.74,160.98,161.74,32116.0,145.0267,145.6933,145.0087,145.6933,32116.0
2018-06-18 09:50:00,161.74,161.95,161.53,161.77,35457.0,145.6933,145.8825,145.5042,145.7204,35457.0
2018-06-18 10:00:00,161.79,161.82,161.57,161.7,19825.0,145.7384,145.7654,145.5402,145.6573,19825.0
2018-06-18 10:10:00,161.67,161.97,161.64,161.92,28105.0,145.6303,145.9005,145.6032,145.8555,28105.0
2018-06-18 10:20:00,161.95,162.24,161.95,162.1,26581.0,145.8825,146.1437,145.8825,146.0176,26581.0
2018-06-18 10:30:00,162.11,162.2,161.99,162.12,27056.0,146.0266,146.1077,145.9185,146.0356,27056.0
2018-06-18 10:40:00,162.11,162.33,162.02,162.18,20731.0,146.0266,146.2248,145.9455,146.0897,20731.0
2018-06-18 10:50:00,162.2,162.26,162.07,162.11,17670.0,146.1077,146.1617,145.9906,146.0266,17670.0
2018-06-18 11:00:00,162.11,162.29,162.08,162.27,15131.0,146.0266,146.1888,145.9996,146.1707,15131.0
2018-06-18 11:10:00,162.33,162.35,162.12,162.12,13376.0,146.2248,146.2428,146.0356,146.0356,13376.0
2018-06-18 11:20:00,162.12,162.29,162.09,162.13,23496.0,146.0356,146.1888,146.0086,146.0446,23496.0
2018-06-18 11:30:00,162.14,162.19,161.97,162.14,32101.0,146.0536,146.0987,145.9005,146.0536,32101.0
2018-06-18 11:40:00,162.12,162.45,162.04,162.44,30513.0,146.0356,146.3329,145.9636,146.3239,30513.0
2018-06-18 11:50:00,162.44,162.46,162.31,162.36,23089.0,146.3239,146.3419,146.2068,146.2518,23089.0
2018-06-18 12:00:00,162.33,162.47,162.32,162.39,18241.0,146.2248,146.3509,146.2158,146.2788,18241.0
2018-06-18 12:10:00,162.37,162.41,162.29,162.41,16720.0,146.2608,146.2969,146.1888,146.2969,16720.0
2018-06-18 12:20:00,162.42,162.43,162.32,162.35,25981.0,146.3059,146.3149,146.2158,146.2428,25981.0
2018-06-18 12:30:00,162.36,162.48,162.33,162.4,12762.0,146.2518,146.3599,146.2248,146.2878,12762.0
2018-06-18 12:40:00,162.45,162.53,162.41,162.53,8990.0,146.3329,146.405,146.2969,146.405,8990.0
2018-06-18 12:50:00,162.5,162.58,162.44,162.51,17094.0,146.3779,146.45,146.3239,146.3869,17094.0
2018-06-18 13:00:00,162.56,162.58,162.44,162.46,15539.0,146.432,146.45,146.3239,146.3419,15539.0
2018-06-18 13:10:00,162.5,162.61,162.42,162.48,19589.0,146.3779,146.477,146.3059,146.3599,19589.0
2018-06-18 13:20:00,162.49,162.67,162.43,162.48,12611.0,146.3689,146.5311,146.3149,146.3599,12611.0
2018-06-18 13:30:00,162.51,162.54,162.46,162.48,6767.0,146.3869,146.414,146.3419,146.3599,6767.0
2018-06-18 13:40:00,162.49,162.56,162.45,162.54,8953.0,146.3689,146.432,146.3329,146.414,8953.0
2018-06-18 13:50:00,162.52,162.58,162.43,162.55,17863.0,146.3959,146.45,146.3149,146.423,17863.0
2018-06-18 14:00:00,162.56,162.61,162.44,162.55,12895.0,146.432,146.477,146.3239,146.423,12895.0
2018-06-18 14:10:00,162.56,162.56,162.47,162.52,7999.0,146.432,146.432,146.3509,146.3959,7999.0
2018-06-18 14:20:00,162.55,162.56,162.43,162.49,10594.0,146.423,146.432,146.3149,146.3689,10594.0
2018-06-18 14:30:00,162.51,162.54,162.48,162.52,10326.0,146.3869,146.414,146.3599,146.3959,10326.0
2018-06-18 14:40:00,162.55,162.65,162.53,162.53,12090.0,146.423,146.513,146.405,146.405,12090.0
2018-06-18 14:50:00,162.53,162.6,162.34,162.37,12421.0,146.405,146.468,146.2338,146.2608,12421.0
2018-06-18 15:00:00,162.37,162.46,162.31,162.45,18942.0,146.2608,146.3419,146.2068,146.3329,18942.0
2018-06-18 15:10:00,162.44,162.49,162.41,162.45,17682.0,146.3239,146.3689,146.2969,146.3329,17682.0
2018-06-18 15:20:00,162.45,162.54,162.45,162.47,20297.0,146.3329,146.414,146.3329,146.3509,20297.0
2018-06-18 15:30:00,162.45,162.72,162.45,162.72,35659.0,146.3329,146.5761,146.3329,146.5761,35659.0
2018-06-18 15:40:00,162.71,162.97,162.59,162.96,47588.0,146.5671,146.8013,146.459,146.7923,47588.0
2018-06-18 15:50:00,162.95,162.98,162.83,162.87,107214.0,146.7833,146.8103,146.6752,146.7112,107214.0
2018-06-19 09:30:00,162.12,162.52,161.49,162.38,75170.0,146.0356,146.3959,145.4681,146.2698,75170.0
2018-06-19 09:40:00,162.28,162.28,161.4,161.96,56084.0,146.1798,146.1798,145.3871,145.8915,56084.0
2018-06-19 09:50:00,161.98,162.08,161.67,161.88,112480.0,145.9095,145.9996,145.6303,145.8194,112480.0
2018-06-19 10:00:00,161.8,162.02,161.63,161.8,35149.0,145.7474,145.9455,145.5942,145.7474,35149.0
2018-06-19 10:10:00,161.77,162.07,161.67,161.93,42298.0,145.7204,145.9906,145.6303,145.8645,42298.0
2018-06-19 10:20:00,161.97,161.98,161.69,161.78,61120.0,145.9005,145.9095,145.6483,145.7294,61120.0
2018-06-19 10:30:00,161.75,161.8,161.37,161.53,53886.0,145.7023,145.7474,145.36,145.5042,53886.0
2018-06-19 10:40:00,161.54,162.16,161.3,161.95,29524.0,145.5132,146.0717,145.297,145.8825,29524.0
2018-06-19 10:50:00,162.0,162.39,161.98,162.22,35913.0,145.9275,146.2788,145.9095,146.1257,35913.0
2018-06-19 11:00:00,162.22,162.3,161.98,162.29,35416.0,146.1257,146.1978,145.9095,146.1888,35416.0
2018-06-19 11:10:00,162.28,162.43,162.17,162.31,23571.0,146.1798,146.3149,146.0807,146.2068,23571.0
2018-06-19 11:20:00,162.32,162.56,162.28,162.37,25398.0,146.2158,146.432,146.1798,146.2608,25398.0
2018-06-19 11:30:00,162.39,162.48,162.26,162.36,19911.0,146.2788,146.3599,146.1617,146.2518,19911.0
2018-06-19 11:40:00,162.36,162.68,162.27,162.61,24717.0,146.2518,146.5401,146.1707,146.477,24717.0
2018-06-19 11:50:00,162.61,162.72,162.49,162.52,27450.0,146.477,146.5761,146.3689,146.3959,27450.0
2018-06-19 12:00:00,162.5,162.55,162.3,162.44,18738.0,146.3779,146.423,146.1978,146.3239,18738.0
2018-06-19 12:10:00,162.48,162.58,162.26,162.57,28978.0,146.3599,146.45,146.1617,146.441,28978.0
2018-06-19 12:20:00,162.54,162.63,162.41,162.47,20393.0,146.414,146.495,146.2969,146.3509,20393.0
2018-06-19 12:30:00,162.49,162.53,162.36,162.46,22024.0,146.3689,146.405,146.2518,146.3419,22024.0
2018-06-19 12:40:00,162.46,162.46,162.2,162.22,20807.0,146.3419,146.3419,146.1077,146.1257,20807.0
2018-06-19 12:50:00,162.19,162.28,162.08,162.28,17798.0,146.0987,146.1798,145.9996,146.1798,17798.0
2018-06-19 13:00:00,162.25,162.36,162.2,162.29,11099.0,146.1527,146.2518,146.1077,146.1888,11099.0
2018-06-19 13:10:00,162.28,162.31,162.19,162.28,12363.0,146.1798,146.2068,146.0987,146.1798,12363.0
2018-06-19 13:20:00,162.28,162.28,162.05,162.22,19408.0,146.1798,146.1798,145.9726,146.1257,19408.0
2018-06-19 13:30:00,162.19,162.39,162.0,162.37,25590.0,146.0987,146.2788,145.9275,146.2608,25590.0
2018-06-19 13:40:00,162.37,162.45,162.3,162.41,20197.0,146.2608,146.3329,146.1978,146.2969,20197.0
2018-06-19 13:50:00,162.42,162.44,162.18,162.39,18573.0,146.3059,146.3239,146.0897,146.2788,18573.0
2018-06-19 14:00:00,162.4,162.69,162.37,162.67,22831.0,146.2878,146.5491,146.2608,146.5311,22831.0
2018-06-19 14:10:00,162.67,162.87,162.64,162.86,31768.0,146.5311,146.7112,146.504,146.7022,31768.0
2018-06-19 14:20:00,162.87,163.0,162.82,162.9,29953.0,146.7112,146.8283,146.6662,146.7382,29953.0
2018-06-19 14:30:00,162.92,162.99,162.81,162.98,28108.0,146.7563,146.8193,146.6572,146.8103,28108.0
2018-06-19 14:40:00,162.95,163.07,162.86,162.93,38087.0,146.7833,146.8914,146.7022,146.7653,38087.0
2018-06-19 14:50:00,162.96,163.26,162.94,163.21,41397.0,146.7923,147.0625,146.7743,147.0175,41397.0
2018-06-19 15:00:00,163.22,163.26,163.04,163.06,38590.0,147.0265,147.0625,146.8644,146.8824,38590.0
2018-06-19 15:10:00,163.08,163.18,162.92,162.98,40557.0,146.9004,146.9905,146.7563,146.8103,40557.0
2018-06-19 15:20:00,162.98,163.01,162.85,162.88,51808.0,146.8103,146.8373,146.6932,146.7202,51808.0
2018-06-19 15:30:00,162.87,162.89,162.71,162.81,57657.0,146.7112,146.7292,146.5671,146.6572,57657.0
2018-06-19 15:40:00,162.81,163.02,162.74,162.97,85256.0,146.6572,146.8463,146.5941,146.8013,85256.0
2018-06-19 15:50:00,162.97,163.34,162.97,163.31,173000.0,146.8013,147.1346,146.8013,147.1076,173000.0
2018-06-20 09:30:00,163.0,163.37,162.38,162.58,73138.0,146.8283,147.1616,146.2698,146.45,73138.0
2018-06-20 09:40:00,162.47,162.58,162.12,162.33,39846.0,146.3509,146.45,146.0356,146.2248,39846.0
2018-06-20 09:50:00,162.37,162.88,162.33,162.53,69586.0,146.2608,146.7202,146.2248,146.405,69586.0
2018-06-20 10:00:00,162.54,162.62,162.1,162.32,29521.0,146.414,146.486,146.0176,146.2158,29521.0
2018-06-20 10:10:00,162.3,162.54,162.18,162.5,26407.0,146.1978,146.414,146.0897,146.3779,26407.0
2018-06-20 10:20:00,162.57,162.57,162.02,162.09,33896.0,146.441,146.441,145.9455,146.0086,33896.0
2018-06-20 10:30:00,162.12,162.2,161.88,162.15,44588.0,146.0356,146.1077,145.8194,146.0627,44588.0
2018-06-20 10:40:00,162.23,162.27,161.77,161.84,32533.0,146.1347,146.1707,145.7204,145.7834,32533.0
2018-06-20 10:50:00,161.82,162.14,161.76,162.09,37640.0,145.7654,146.0536,145.7113,146.0086,37640.0
2018-06-20 11:00:00,162.12,162.16,161.83,162.07,22963.0,146.0356,146.0717,145.7744,145.9906,22963.0
2018-06-20 11:10:00,162.08,162.31,162.01,162.13,35711.0,145.9996,146.2068,145.9365,146.0446,35711.0
2018-06-20 11:20:00,162.15,162.2,161.93,161.93,15884.0,146.0627,146.1077,145.8645,145.8645,15884.0
2018-06-20 11:30:00,161.95,162.0,161.82,161.85,21790.0,145.8825,145.9275,145.7654,145.7924,21790.0
2018-06-20 11:40:00,161.81,162.03,161.7,161.75,25199.0,145.7564,145.9546,145.6573,145.7023,25199.0
2018-06-20 11:50:00,161.76,162.04,161.74,162.04,18676.0,145.7113,145.9636,145.6933,145.9636,18676.0
2018-06-20 12:00:00,162.04,162.21,162.04,162.1,14477.0,145.9636,146.1167,145.9636,146.0176,14477.0
2018-06-20 12:10:00,162.12,162.44,162.12,162.43,17613.0,146.0356,146.3239,146.0356,146.3149,17613.0
2018-06-20 12:20:00,162.44,162.48,162.29,162.44,16866.0,146.3239,146.3599,146.1888,146.3239,16866.0
2018-06-20 12:30:00,162.43,162.5,162.31,162.44,17381.0,146.3149,146.3779,146.2068,146.3239,17381.0
2018-06-20 12:40:00,162.42,162.62,162.31,162.6,17156.0,146.3059,146.486,146.2068,146.468,17156.0
2018-06-20 12:50:00,162.62,162.66,162.47,162.56,12363.0,146.486,146.5221,146.3509,146.432,12363.0
2018-06-20 13:00:00,162.59,162.63,162.39,162.39,8214.0,146.459,146.495,146.2788,146.2788,8214.0
2018-06-20 13:10:00,162.39,162.43,162.3,162.41,27841.0,146.2788,146.3149,146.1978,146.2969,27841.0
2018-06-20 13:20:00,162.42,162.43,162.04,162.06,20843.0,146.3059,146.3149,145.9636,145.9816,20843.0
2018-06-20 13:30:00,162.07,162.14,162.03,162.04,17013.0,145.9906,146.0536,145.9546,145.9636,17013.0
2018-06-20 13:40:00,162.06,162.08,161.92,161.94,17577.0,145.9816,145.9996,145.8555,145.8735,17577.0
2018-06-20 13:50:00,161.98,162.25,161.97,162.25,20292.0,145.9095,146.1527,145.9005,146.1527,20292.0
2018-06-20 14:00:00,162.27,162.32,162.19,162.29,15529.0,146.1707,146.2158,146.0987,146.1888,15529.0
2018-06-20 14:10:00,162.28,162.47,162.26,162.37,25470.0,146.1798,146.3509,146.1617,146.2608,25470.0
2018-06-20 14:20:00,162.36,162.46,162.34,162.45,16342.0,146.2518,146.3419,146.2338,146.3329,16342.0
2018-06-20 14:30:00,162.43,162.44,162.1,162.17,17280.0,146.3149,146.3239,146.0176,146.0807,17280.0
2018-06-20 14:40:00,162.17,162.2,161.94,162.03,21542.0,146.0807,146.1077,145.8735,145.9546,21542.0
2018-06-20 14:50:00,162.04,162.09,161.72,161.78,27569.0,145.9636,146.0086,145.6753,145.7294,27569.0
2018-06-20 15:00:00,161.77,161.97,161.66,161.97,25759.0,145.7204,145.9005,145.6213,145.9005,25759.0
2018-06-20 15:10:00,161.95,162.08,161.94,162.0,20705.0,145.8825,145.9996,145.8735,145.9275,20705.0
2018-06-20 15:20:00,161.99,162.11,161.98,162.1,22260.0,145.9185,146.0266,145.9095,146.0176,22260.0
2018-06-20 15:30:00,162.11,162.17,162.03,162.09,33060.0,146.0266,146.0807,145.9546,146.0086,33060.0
2018-06-20 15:40:00,162.09,162.09,161.89,161.94,36551.0,146.0086,146.0086,145.8284,145.8735,36551.0
2018-06-20 15:50:00,161.94,161.97,161.75,161.79,135071.0,145.8735,145.9005,145.7023,145.7384,135071.0
2018-06-21 09:30:00,161.37,161.93,160.29,161.18,84292.0,145.36,145.8645,144.3872,145.1889,84292.0
2018-06-21 09:40:00,161.08,161.22,160.79,160.99,25852.0,145.0988,145.2249,144.8376,145.0177,25852.0
2018-06-21 09:50:00,161.02,161.19,160.74,160.86,24933.0,145.0448,145.1979,144.7925,144.9006,24933.0
2018-06-21 10:00:00,160.89,160.91,160.32,160.34,28240.0,144.9277,144.9457,144.4142,144.4322,28240.0
2018-06-21 10:10:00,160.34,160.99,160.34,160.45,49363.0,144.4322,145.0177,144.4322,144.5313,49363.0
2018-06-21 10:20:00,160.4,160.46,160.06,160.18,23450.0,144.4863,144.5403,144.18,144.2881,23450.0
2018-06-21 10:30:00,160.2,160.54,160.01,160.16,34201.0,144.3061,144.6124,144.135,144.2701,34201.0
2018-06-21 10:40:00,160.12,160.18,159.75,159.9,30443.0,144.2341,144.2881,143.9008,144.0359,30443.0
2018-06-21 10:50:00,159.94,160.71,159.93,160.56,31394.0,144.0719,144.7655,144.0629,144.6304,31394.0
2018-06-21 11:00:00,160.54,160.62,160.36,160.49,24666.0,144.6124,144.6844,144.4502,144.5673,24666.0
2018-06-21 11:10:00,160.52,160.83,160.43,160.81,20357.0,144.5944,144.8736,144.5133,144.8556,20357.0
2018-06-21 11:20:00,160.79,160.92,160.75,160.81,23823.0,144.8376,144.9547,144.8015,144.8556,23823.0
2018-06-21 11:30:00,160.85,160.95,160.78,160.94,20759.0,144.8916,144.9817,144.8286,144.9727,20759.0
2018-06-21 11:40:00,160.94,160.94,160.71,160.75,11646.0,144.9727,144.9727,144.7655,144.8015,11646.0
2018-06-21 11:50:00,160.78,160.91,160.64,160.67,17260.0,144.8286,144.9457,144.7025,144.7295,17260.0
2018-06-21 12:00:00,160.67,160.7,160.22,160.26,15271.0,144.7295,144.7565,144.3241,144.3602,15271.0
2018-06-21 12:10:00,160.27,160.35,160.12,160.25,16636.0,144.3692,144.4412,144.2341,144.3512,16636.0
2018-06-21 12:20:00,160.26,160.32,160.03,160.14,14608.0,144.3602,144.4142,144.153,144.2521,14608.0
2018-06-21 12:30:00,160.16,160.24,160.04,160.08,26064.0,144.2701,144.3421,144.162,144.198,26064.0
2018-06-21 12:40:00,160.12,160.2,160.04,160.19,12268.0,144.2341,144.3061,144.162,144.2971,12268.0
2018-06-21 12:50:00,160.17,160.24,160.02,160.03,25052.0,144.2791,144.3421,144.144,144.153,25052.0
2018-06-21 13:00:00,160.04,160.05,159.89,160.05,13140.0,144.162,144.171,144.0269,144.171,13140.0
2018-06-21 13:10:00,160.04,160.12,160.03,160.1,13975.0,144.162,144.2341,144.153,144.216,13975.0
2018-06-21 13:20:00,160.09,160.3,160.09,160.22,15797.0,144.207,144.3962,144.207,144.3241,15797.0
2018-06-21 13:30:00,160.23,160.27,160.09,160.1,12802.0,144.3331,144.3692,144.207,144.216,12802.0
2018-06-21 13:40:00,160.13,160.23,160.07,160.17,20912.0,144.2431,144.3331,144.189,144.2791,20912.0
2018-06-21 13:50:00,160.19,160.21,160.1,160.21,21821.0,144.2971,144.3151,144.216,144.3151,21821.0
2018-06-21 14:00:00,160.2,160.39,160.11,160.36,26018.0,144.3061,144.4773,144.225,144.4502,26018.0
2018-06-21 14:10:00,160.34,160.54,160.34,160.43,23116.0,144.4322,144.6124,144.4322,144.5133,23116.0
2018-06-21 14:20:00,160.46,160.49,160.28,160.33,21639.0,144.5403,144.5673,144.3782,144.4232,21639.0
2018-06-21 14:30:00,160.34,160.4,160.21,160.25,18591.0,144.4322,144.4863,144.3151,144.3512,18591.0
2018-06-21 14:40:00,160.2,160.35,160.18,160.33,26992.0,144.3061,144.4412,144.2881,144.4232,26992.0
2018-06-21 14:50:00,160.34,160.36,160.16,160.16,16442.0,144.4322,144.4502,144.2701,144.2701,16442.0
2018-06-21 15:00:00,160.14,160.27,160.09,160.21,22353.0,144.2521,144.3692,144.207,144.3151,22353.0
2018-06-21 15:10:00,160.18,160.19,159.92,159.96,35349.0,144.2881,144.2971,144.0539,144.0899,35349.0
2018-06-21 15:20:00,159.97,160.07,159.63,160.0,33591.0,144.0989,144.189,143.7927,144.126,33591.0
2018-06-21 15:30:00,159.98,159.99,159.69,159.84,32087.0,144.1079,144.117,143.8467,143.9818,32087.0
2018-06-21 15:40:00,159.82,159.96,159.64,159.96,57287.0,143.9638,144.0899,143.8017,144.0899,57287.0
2018-06-21 15:50:00,159.94,160.21,159.88,160.0,167239.0,144.0719,144.3151,144.0179,144.126,167239.0
2018-06-22 09:30:00,160.5,160.5,158.76,159.2,88578.0,144.5764,144.5764,143.009,143.4053,88578.0
2018-06-22 09:40:00,159.16,159.17,158.44,158.7,76432.0,143.3693,143.3783,142.7207,142.9549,76432.0
2018-06-22 09:50:00,158.71,159.27,158.7,159.06,33523.0,142.9639,143.4684,142.9549,143.2792,33523.0
2018-06-22 10:00:00,159.07,159.54,159.02,159.14,68484.0,143.2882,143.7116,143.2432,143.3513,68484.0
2018-06-22 10:10:00,159.13,159.35,159.0,159.0,48733.0,143.3423,143.5404,143.2252,143.2252,48733.0
2018-06-22 10:20:00,158.94,159.22,158.55,158.77,38397.0,143.1711,143.4233,142.8198,143.018,38397.0
2018-06-22 10:30:00,158.78,159.06,158.62,158.94,37037.0,143.027,143.2792,142.8829,143.1711,37037.0
2018-06-22 10:40:00,158.94,159.27,158.83,158.92,37948.0,143.1711,143.4684,143.072,143.1531,37948.0
2018-06-22 10:50:00,158.91,159.1,158.83,159.1,28989.0,143.1441,143.3153,143.072,143.3153,28989.0
2018-06-22 11:00:00,159.09,159.52,159.03,159.51,92287.0,143.3062,143.6936,143.2522,143.6846,92287.0
2018-06-22 11:10:00,159.5,159.56,159.36,159.48,32946.0,143.6756,143.7296,143.5495,143.6575,32946.0
2018-06-22 11:20:00,159.48,159.52,159.21,159.4,31283.0,143.6575,143.6936,143.4143,143.5855,31283.0
2018-06-22 11:30:00,159.43,159.52,159.39,159.5,33370.0,143.6125,143.6936,143.5765,143.6756,33370.0
2018-06-22 11:40:00,159.5,159.59,159.43,159.49,33543.0,143.6756,143.7566,143.6125,143.6666,33543.0
2018-06-22 11:50:00,159.5,159.53,159.38,159.39,25948.0,143.6756,143.7026,143.5675,143.5765,25948.0
2018-06-22 12:00:00,159.39,159.51,159.29,159.36,23322.0,143.5765,143.6846,143.4864,143.5495,23322.0
2018-06-22 12:10:00,159.37,159.45,159.19,159.2,42084.0,143.5585,143.6305,143.3963,143.4053,42084.0
2018-06-22 12:20:00,159.19,159.4,159.19,159.2,29688.0,143.3963,143.5855,143.3963,143.4053,29688.0
2018-06-22 12:30:00,159.22,159.23,159.05,159.23,27830.0,143.4233,143.4324,143.2702,143.4324,27830.0
2018-06-22 12:40:00,159.21,159.29,159.06,159.18,26047.0,143.4143,143.4864,143.2792,143.3873,26047.0
2018-06-22 12:50:00,159.18,159.22,159.04,159.15,23944.0,143.3873,143.4233,143.2612,143.3603,23944.0
2018-06-22 13:00:00,159.15,159.15,158.95,159.02,30047.0,143.3603,143.3603,143.1801,143.2432,30047.0
2018-06-22 13:10:00,159.0,159.1,158.76,158.95,36961.0,143.2252,143.3153,143.009,143.1801,36961.0
2018-06-22 13:20:00,158.97,159.08,158.82,158.99,44669.0,143.1981,143.2972,143.063,143.2162,44669.0
2018-06-22 13:30:00,159.01,159.15,158.92,159.11,19259.0,143.2342,143.3603,143.1531,143.3243,19259.0
2018-06-22 13:40:00,159.14,159.28,159.08,159.27,18308.0,143.3513,143.4774,143.2972,143.4684,18308.0
2018-06-22 13:50:00,159.3,159.48,159.3,159.44,54284.0,143.4954,143.6575,143.4954,143.6215,54284.0
2018-06-22 14:00:00,159.42,159.55,159.31,159.37,22705.0,143.6035,143.7206,143.5044,143.5585,22705.0
2018-06-22 14:10:00,159.39,159.5,159.3,159.44,23799.0,143.5765,143.6756,143.4954,143.6215,23799.0
2018-06-22 14:20:00,159.46,159.67,159.42,159.64,27173.0,143.6395,143.8287,143.6035,143.8017,27173.0
2018-06-22 14:30:00,159.64,159.72,159.58,159.72,29318.0,143.8017,143.8737,143.7476,143.8737,29318.0
2018-06-22 14:40:00,159.71,159.97,159.66,159.92,25457.0,143.8647,144.0989,143.8197,144.0539,25457.0
2018-06-22 14:50:00,159.92,160.11,159.91,159.91,25944.0,144.0539,144.225,144.0449,144.0449,25944.0
2018-06-22 15:00:00,159.93,159.95,159.82,159.88,28411.0,144.0629,144.0809,143.9638,144.0179,28411.0
2018-06-22 15:10:00,159.89,159.93,159.81,159.9,23539.0,144.0269,144.0629,143.9548,144.0359,23539.0
2018-06-22 15:20:00,159.89,160.46,159.89,160.24,118055.0,144.0269,144.5403,144.0269,144.3421,118055.0
2018-06-22 15:30:00,160.23,160.29,160.15,160.23,65961.0,144.3331,144.3872,144.2611,144.3331,65961.0
2018-06-22 15:40:00,160.23,160.4,160.15,160.26,79646.0,144.3331,144.4863,144.2611,144.3602,79646.0
2018-06-22 15:50:00,160.25,160.28,159.51,159.63,268557.0,144.3512,144.3782,143.6846,143.7927,268557.0
2018-06-25 09:30:00,157.99,158.06,156.59,156.7,116190.0,142.3154,142.3784,141.0543,141.1534,116190.0
2018-06-25 09:40:00,156.66,156.7,155.58,156.17,117733.0,141.1173,141.1534,140.1445,140.6759,117733.0
2018-06-25 09:50:00,156.29,157.34,156.24,157.08,40897.0,140.784,141.7299,140.739,141.4957,40897.0
2018-06-25 10:00:00,157.11,157.37,156.86,156.95,38697.0,141.5227,141.7569,141.2975,141.3786,38697.0
2018-06-25 10:10:00,156.93,157.12,156.59,156.59,61596.0,141.3605,141.5317,141.0543,141.0543,61596.0
2018-06-25 10:20:00,156.61,156.98,156.51,156.97,49871.0,141.0723,141.4056,140.9822,141.3966,49871.0
2018-06-25 10:30:00,156.92,157.39,156.77,157.32,25928.0,141.3515,141.7749,141.2164,141.7118,25928.0
2018-06-25 10:40:00,157.29,157.91,157.25,157.73,28720.0,141.6848,142.2433,141.6488,142.0812,28720.0
2018-06-25 10:50:00,157.75,157.78,156.82,157.11,28469.0,142.0992,142.1262,141.2615,141.5227,28469.0
2018-06-25 11:00:00,157.12,157.34,156.96,157.03,19375.0,141.5317,141.7299,141.3876,141.4506,19375.0
2018-06-25 11:10:00,157.02,157.3,156.98,156.98,20828.0,141.4416,141.6938,141.4056,141.4056,20828.0
2018-06-25 11:20:00,156.96,156.97,156.57,156.62,26072.0,141.3876,141.3966,141.0363,141.0813,26072.0
2018-06-25 11:30:00,156.59,156.59,156.19,156.35,38744.0,141.0543,141.0543,140.694,140.8381,38744.0
2018-06-25 11:40:00,156.34,156.87,156.33,156.78,31128.0,140.8291,141.3065,140.8201,141.2254,31128.0
2018-06-25 11:50:00,156.76,156.76,156.38,156.38,21292.0,141.2074,141.2074,140.8651,140.8651,21292.0
2018-06-25 12:00:00,156.44,156.46,155.63,155.63,34613.0,140.9192,140.9372,140.1895,140.1895,34613.0
2018-06-25 12:10:00,155.66,155.79,155.41,155.65,50452.0,140.2165,140.3336,139.9913,140.2075,50452.0
2018-06-25 12:20:00,155.62,155.84,155.52,155.83,57891.0,140.1805,140.3787,140.0904,140.3697,57891.0
2018-06-25 12:30:00,155.8,155.99,155.7,155.77,22903.0,140.3427,140.5138,140.2526,140.3156,22903.0
2018-06-25 12:40:00,155.79,156.16,155.79,155.97,15248.0,140.3336,140.6669,140.3336,140.4958,15248.0
2018-06-25 12:50:00,155.95,156.43,155.95,156.43,16569.0,140.4778,140.9101,140.4778,140.9101,16569.0
2018-06-25 13:00:00,156.42,156.44,156.09,156.17,15796.0,140.9011,140.9192,140.6039,140.6759,15796.0
2018-06-25 13:10:00,156.18,156.18,155.8,155.84,25485.0,140.685,140.685,140.3427,140.3787,25485.0
2018-06-25 13:20:00,155.83,156.27,155.68,156.2,61495.0,140.3697,140.766,140.2346,140.703,61495.0
2018-06-25 13:30:00,156.14,156.5,156.11,156.49,29132.0,140.6489,140.9732,140.6219,140.9642,29132.0
2018-06-25 13:40:00,156.47,156.82,156.47,156.73,33733.0,140.9462,141.2615,140.9462,141.1804,33733.0
2018-06-25 13:50:00,156.71,156.92,156.36,156.36,54958.0,141.1624,141.3515,140.8471,140.8471,54958.0
2018-06-25 14:00:00,156.35,156.48,156.27,156.27,39744.0,140.8381,140.9552,140.766,140.766,39744.0
2018-06-25 14:10:00,156.26,156.42,156.15,156.2,39182.0,140.757,140.9011,140.6579,140.703,39182.0
2018-06-25 14:20:00,156.21,156.42,156.11,156.42,37005.0,140.712,140.9011,140.6219,140.9011,37005.0
2018-06-25 14:30:00,156.4,156.41,155.76,155.76,63339.0,140.8831,140.8921,140.3066,140.3066,63339.0
2018-06-25 14:40:00,155.72,155.84,155.61,155.61,57968.0,140.2706,140.3787,140.1715,140.1715,57968.0
2018-06-25 14:50:00,155.62,155.79,155.36,155.76,48744.0,140.1805,140.3336,139.9463,140.3066,48744.0
2018-06-25 15:00:00,155.75,155.95,155.64,155.68,49440.0,140.2976,140.4778,140.1985,140.2346,49440.0
2018-06-25 15:10:00,155.66,155.81,155.35,155.77,69177.0,140.2165,140.3517,139.9373,140.3156,69177.0
2018-06-25 15:20:00,155.77,155.83,155.59,155.71,54498.0,140.3156,140.3697,140.1535,140.2616,54498.0
2018-06-25 15:30:00,155.74,156.54,155.64,156.46,81783.0,140.2886,141.0092,140.1985,140.9372,81783.0
2018-06-25 15:40:00,156.42,156.63,155.95,156.17,97025.0,140.9011,141.0903,140.4778,140.6759,97025.0
2018-06-25 15:50:00,156.16,156.61,156.11,156.19,234833.0,140.6669,141.0723,140.6219,140.694,234833.0
2018-06-26 09:30:00,156.53,156.94,156.16,156.68,76110.0,141.0002,141.3695,140.6669,141.1353,76110.0
2018-06-26 09:40:00,156.68,157.43,156.66,157.33,50521.0,141.1353,141.8109,141.1173,141.7209,50521.0
2018-06-26 09:50:00,157.38,157.38,156.35,156.98,62323.0,141.7659,141.7659,140.8381,141.4056,62323.0
2018-06-26 10:00:00,156.94,157.3,156.87,157.23,29568.0,141.3695,141.6938,141.3065,141.6308,29568.0
2018-06-26 10:10:00,157.19,157.59,157.16,157.41,40290.0,141.5947,141.9551,141.5677,141.7929,40290.0
2018-06-26 10:20:00,157.45,157.45,156.73,156.73,20656.0,141.829,141.829,141.1804,141.1804,20656.0
2018-06-26 10:30:00,156.77,157.13,156.76,156.97,25088.0,141.2164,141.5407,141.2074,141.3966,25088.0
2018-06-26 10:40:00,156.95,156.95,156.36,156.59,24385.0,141.3786,141.3786,140.8471,141.0543,24385.0
2018-06-26 10:50:00,156.59,156.79,156.59,156.72,34649.0,141.0543,141.2344,141.0543,141.1714,34649.0
2018-06-26 11:00:00,156.67,156.84,156.58,156.6,30534.0,141.1263,141.2795,141.0453,141.0633,30534.0
2018-06-26 11:10:00,156.61,156.76,156.51,156.52,27159.0,141.0723,141.2074,140.9822,140.9912,27159.0
2018-06-26 11:20:00,156.53,156.53,156.29,156.36,34661.0,141.0002,141.0002,140.784,140.8471,34661.0
2018-06-26 11:30:00,156.35,156.46,156.21,156.43,32649.0,140.8381,140.9372,140.712,140.9101,32649.0
2018-06-26 11:40:00,156.43,156.59,156.3,156.52,34083.0,140.9101,141.0543,140.793,140.9912,34083.0
2018-06-26 11:50:00,156.52,156.62,156.45,156.56,41935.0,140.9912,141.0813,140.9282,141.0273,41935.0
2018-06-26 12:00:00,156.56,156.95,156.56,156.95,35085.0,141.0273,141.3786,141.0273,141.3786,35085.0
2018-06-26 12:10:00,156.89,156.97,156.69,156.81,27258.0,141.3245,141.3966,141.1444,141.2524,27258.0
2018-06-26 12:20:00,156.83,156.89,156.7,156.7,19336.0,141.2705,141.3245,141.1534,141.1534,19336.0
2018-06-26 12:30:00,156.73,157.16,156.71,157.03,33449.0,141.1804,141.5677,141.1624,141.4506,33449.0
2018-06-26 12:40:00,157.0,157.1,156.74,156.96,16666.0,141.4236,141.5137,141.1894,141.3876,16666.0
2018-06-26 12:50:00,156.97,157.13,156.93,157.08,18172.0,141.3966,141.5407,141.3605,141.4957,18172.0
2018-06-26 13:00:00,157.07,157.34,157.06,157.34,21171.0,141.4867,141.7299,141.4776,141.7299,21171.0
2018-06-26 13:10:00,157.3,157.48,157.25,157.44,19704.0,141.6938,141.856,141.6488,141.8199,19704.0
2018-06-26 13:20:00,157.47,157.55,157.27,157.3,28069.0,141.847,141.919,141.6668,141.6938,28069.0
2018-06-26 13:30:00,157.3,157.37,157.18,157.35,15481.0,141.6938,141.7569,141.5857,141.7389,15481.0
2018-06-26 13:40:00,157.32,157.34,157.2,157.29,13567.0,141.7118,141.7299,141.6038,141.6848,13567.0
2018-06-26 13:50:00,157.29,157.29,157.12,157.2,14207.0,141.6848,141.6848,141.5317,141.6038,14207.0
2018-06-26 14:00:00,157.21,157.25,156.96,156.96,22500.0,141.6128,141.6488,141.3876,141.3876,22500.0
2018-06-26 14:10:00,156.98,157.04,156.9,157.01,19436.0,141.4056,141.4596,141.3335,141.4326,19436.0
2018-06-26 14:20:00,157.02,157.07,156.89,156.94,27265.0,141.4416,141.4867,141.3245,141.3695,27265.0
2018-06-26 14:30:00,156.94,157.35,156.9,157.35,31738.0,141.3695,141.7389,141.3335,141.7389,31738.0
2018-06-26 14:40:00,157.36,157.5,157.35,157.41,47619.0,141.7479,141.874,141.7389,141.7929,47619.0
2018-06-26 14:50:00,157.45,157.47,157.22,157.28,32497.0,141.829,141.847,141.6218,141.6758,32497.0
2018-06-26 15:00:00,157.26,157.31,157.1,157.12,23221.0,141.6578,141.7028,141.5137,141.5317,23221.0
2018-06-26 15:10:00,157.14,157.15,156.89,156.89,22599.0,141.5497,141.5587,141.3245,141.3245,22599.0
2018-06-26 15:20:00,156.86,157.16,156.85,157.07,82412.0,141.2975,141.5677,141.2885,141.4867,82412.0
2018-06-26 15:30:00,157.06,157.47,157.04,157.35,62798.0,141.4776,141.847,141.4596,141.7389,62798.0
2018-06-26 15:40:00,157.34,157.35,156.98,157.03,61268.0,141.7299,141.7389,141.4056,141.4506,61268.0
2018-06-26 15:50:00,157.03,157.13,156.83,156.86,133588.0,141.4506,141.5407,141.2705,141.2975,133588.0
2018-06-27 09:30:00,157.16,158.12,157.16,157.84,89065.0,141.5677,142.4325,141.5677,142.1803,89065.0
2018-06-27 09:40:00,157.7,157.87,157.14,157.77,34671.0,142.0541,142.2073,141.5497,142.1172,34671.0
2018-06-27 09:50:00,157.79,157.99,157.69,157.78,16052.0,142.1352,142.3154,142.0451,142.1262,16052.0
2018-06-27 10:00:00,157.79,157.82,157.58,157.79,30439.0,142.1352,142.1622,141.9461,142.1352,30439.0
2018-06-27 10:10:00,157.82,158.44,157.79,158.3,54329.0,142.1622,142.7207,142.1352,142.5946,54329.0
2018-06-27 10:20:00,158.26,158.49,158.15,158.42,51851.0,142.5586,142.7658,142.4595,142.7027,51851.0
2018-06-27 10:30:00,158.42,158.53,158.14,158.49,58432.0,142.7027,142.8018,142.4505,142.7658,58432.0
2018-06-27 10:40:00,158.49,158.7,158.38,158.38,67642.0,142.7658,142.9549,142.6667,142.6667,67642.0
2018-06-27 10:50:00,158.39,158.39,158.01,158.12,35102.0,142.6757,142.6757,142.3334,142.4325,35102.0
2018-06-27 11:00:00,158.09,158.44,158.0,158.25,146633.0,142.4055,142.7207,142.3244,142.5496,146633.0
2018-06-27 11:10:00,158.25,158.54,158.09,158.37,74049.0,142.5496,142.8108,142.4055,142.6577,74049.0
2018-06-27 11:20:00,158.33,158.35,157.9,157.99,32464.0,142.6216,142.6397,142.2343,142.3154,32464.0
2018-06-27 11:30:00,157.97,158.19,157.8,158.19,48144.0,142.2974,142.4955,142.1442,142.4955,48144.0
2018-06-27 11:40:00,158.18,158.37,158.1,158.25,28340.0,142.4865,142.6577,142.4145,142.5496,28340.0
2018-06-27 11:50:00,158.23,158.44,158.22,158.32,30105.0,142.5316,142.7207,142.5226,142.6126,30105.0
2018-06-27 12:00:00,158.34,158.59,158.27,158.55,41015.0,142.6307,142.8558,142.5676,142.8198,41015.0
2018-06-27 12:10:00,158.56,158.56,158.26,158.38,45465.0,142.8288,142.8288,142.5586,142.6667,45465.0
2018-06-27 12:20:00,158.35,158.37,158.09,158.28,76839.0,142.6397,142.6577,142.4055,142.5766,76839.0
2018-06-27 12:30:00,158.28,158.33,157.62,157.73,75061.0,142.5766,142.6216,141.9821,142.0812,75061.0
2018-06-27 12:40:00,157.73,157.75,157.45,157.62,30040.0,142.0812,142.0992,141.829,141.9821,30040.0
2018-06-27 12:50:00,157.61,157.63,157.22,157.28,30217.0,141.9731,141.9911,141.6218,141.6758,30217.0
2018-06-27 13:00:00,157.25,157.38,156.89,156.9,38817.0,141.6488,141.7659,141.3245,141.3335,38817.0
2018-06-27 13:10:00,156.95,156.95,156.22,156.29,41105.0,141.3786,141.3786,140.721,140.784,41105.0
2018-06-27 13:20:00,156.24,156.64,156.23,156.58,38453.0,140.739,141.0993,140.73,141.0453,38453.0
2018-06-27 13:30:00,156.57,156.69,156.37,156.64,28360.0,141.0363,141.1444,140.8561,141.0993,28360.0
2018-06-27 13:40:00,156.64,156.91,156.5,156.5,24589.0,141.0993,141.3425,140.9732,140.9732,24589.0
2018-06-27 13:50:00,156.5,156.7,156.33,156.64,47925.0,140.9732,141.1534,140.8201,141.0993,47925.0
2018-06-27 14:00:00,156.63,156.87,156.28,156.29,30683.0,141.0903,141.3065,140.775,140.784,30683.0
2018-06-27 14:10:00,156.34,156.69,156.26,156.64,28972.0,140.8291,141.1444,140.757,141.0993,28972.0
2018-06-27 14:20:00,156.66,156.81,156.49,156.49,27276.0,141.1173,141.2524,140.9642,140.9642,27276.0
2018-06-27 14:30:00,156.48,157.13,156.36,156.9,45815.0,140.9552,141.5407,140.8471,141.3335,45815.0
2018-06-27 14:40:00,156.91,157.04,156.67,156.67,33478.0,141.3425,141.4596,141.1263,141.1263,33478.0
2018-06-27 14:50:00,156.71,156.73,156.33,156.43,34325.0,141.1624,141.1804,140.8201,140.9101,34325.0
2018-06-27 15:00:00,156.48,156.57,156.31,156.34,59674.0,140.9552,141.0363,140.8021,140.8291,59674.0
2018-06-27 15:10:00,156.33,156.33,155.92,156.31,86651.0,140.8201,140.8201,140.4507,140.8021,86651.0
2018-06-27 15:20:00,156.35,156.64,156.18,156.53,49031.0,140.8381,141.0993,140.685,141.0002,49031.0
2018-06-27 15:30:00,156.53,156.58,156.26,156.36,115973.0,141.0002,141.0453,140.757,140.8471,115973.0
2018-06-27 15:40:00,156.36,156.61,155.76,155.8,116273.0,140.8471,141.0723,140.3066,140.3427,116273.0
2018-06-27 15:50:00,155.76,156.16,155.3,155.36,268887.0,140.3066,140.6669,139.8923,139.9463,268887.0
2018-06-28 09:30:00,160.49,163.43,159.7,163.04,303614.0,144.5673,147.2157,143.8557,146.8644,303614.0
2018-06-28 09:40:00,163.03,163.42,161.75,161.87,416014.0,146.8553,147.2067,145.7023,145.8104,416014.0
2018-06-28 09:50:00,161.88,163.95,161.84,163.34,159411.0,145.8194,147.6841,145.7834,147.1346,159411.0
2018-06-28 10:00:00,163.28,164.36,163.28,164.09,218940.0,147.0805,148.0534,147.0805,147.8102,218940.0
2018-06-28 10:10:00,164.1,164.45,163.53,163.55,200279.0,147.8192,148.1345,147.3057,147.3238,200279.0
2018-06-28 10:20:00,163.51,164.16,162.86,163.5,79599.0,147.2877,147.8732,146.7022,147.2787,79599.0
2018-06-28 10:30:00,163.53,163.86,163.23,163.69,87710.0,147.3057,147.603,147.0355,147.4499,87710.0
2018-06-28 10:40:00,163.64,163.92,163.63,163.78,141777.0,147.4048,147.657,147.3958,147.5309,141777.0
2018-06-28 10:50:00,163.81,164.42,163.37,164.34,116574.0,147.558,148.1074,147.1616,148.0354,116574.0
2018-06-28 11:00:00,164.34,164.99,164.01,164.18,175858.0,148.0354,148.6209,147.7381,147.8912,175858.0
2018-06-28 11:10:00,164.18,164.57,163.72,164.44,96788.0,147.8912,148.2426,147.4769,148.1255,96788.0
2018-06-28 11:20:00,164.49,164.9,164.08,164.84,51003.0,148.1705,148.5398,147.8012,148.4858,51003.0
2018-06-28 11:30:00,164.86,165.56,164.77,165.28,168545.0,148.5038,149.1343,148.4227,148.8821,168545.0
2018-06-28 11:40:00,165.28,165.3,164.48,165.06,92131.0,148.8821,148.9001,148.1615,148.6839,92131.0
2018-06-28 11:50:00,165.03,165.28,164.8,164.95,87905.0,148.6569,148.8821,148.4497,148.5849,87905.0
2018-06-28 12:00:00,164.99,165.27,164.16,164.38,70252.0,148.6209,148.8731,147.8732,148.0714,70252.0
2018-06-28 12:10:00,164.4,164.45,163.9,164.07,85994.0,148.0894,148.1345,147.639,147.7922,85994.0
2018-06-28 12:20:00,164.11,164.3,163.75,163.89,52990.0,147.8282,147.9993,147.5039,147.63,52990.0
2018-06-28 12:30:00,163.91,164.2,163.67,164.18,62667.0,147.648,147.9093,147.4318,147.8912,62667.0
2018-06-28 12:40:00,164.17,164.2,163.19,163.28,75356.0,147.8822,147.9093,146.9995,147.0805,75356.0
2018-06-28 12:50:00,163.29,163.88,163.29,163.77,77737.0,147.0895,147.621,147.0895,147.5219,77737.0
2018-06-28 13:00:00,163.75,163.86,163.52,163.72,35143.0,147.5039,147.603,147.2967,147.4769,35143.0
2018-06-28 13:10:00,163.74,164.09,163.72,163.86,44152.0,147.4949,147.8102,147.4769,147.603,44152.0
2018-06-28 13:20:00,163.83,163.9,163.74,163.84,42505.0,147.576,147.639,147.4949,147.585,42505.0
2018-06-28 13:30:00,163.83,163.9,163.01,163.13,78645.0,147.576,147.639,146.8373,146.9454,78645.0
2018-06-28 13:40:00,163.18,163.41,163.0,163.02,88489.0,146.9905,147.1976,146.8283,146.8463,88489.0
2018-06-28 13:50:00,163.01,163.56,162.93,163.32,67106.0,146.8373,147.3328,146.7653,147.1166,67106.0
2018-06-28 14:00:00,163.3,163.3,162.57,162.57,65532.0,147.0986,147.0986,146.441,146.441,65532.0
2018-06-28 14:10:00,162.58,162.86,162.41,162.78,83553.0,146.45,146.7022,146.2969,146.6301,83553.0
2018-06-28 14:20:00,162.83,162.95,162.61,162.93,71089.0,146.6752,146.7833,146.477,146.7653,71089.0
2018-06-28 14:30:00,162.92,163.54,162.85,163.27,79262.0,146.7563,147.3147,146.6932,147.0715,79262.0
2018-06-28 14:40:00,163.24,163.86,163.09,163.84,41279.0,147.0445,147.603,146.9094,147.585,41279.0
2018-06-28 14:50:00,163.82,164.29,163.77,164.23,58442.0,147.567,147.9903,147.5219,147.9363,58442.0
2018-06-28 15:00:00,164.24,164.39,163.81,164.34,90786.0,147.9453,148.0804,147.558,148.0354,90786.0
2018-06-28 15:10:00,164.34,164.65,164.21,164.34,73343.0,148.0354,148.3146,147.9183,148.0354,73343.0
2018-06-28 15:20:00,164.36,164.51,164.24,164.32,56023.0,148.0534,148.1885,147.9453,148.0174,56023.0
2018-06-28 15:30:00,164.32,164.72,164.21,164.43,142833.0,148.0174,148.3777,147.9183,148.1164,142833.0
2018-06-28 15:40:00,164.43,165.08,164.31,164.97,229940.0,148.1164,148.702,148.0084,148.6029,229940.0
2018-06-28 15:50:00,164.95,165.01,164.14,164.6,429588.0,148.5849,148.6389,147.8552,148.2696,429588.0
2018-06-29 09:30:00,164.19,165.0,163.13,163.93,113017.0,147.9003,148.6299,146.9454,147.6661,113017.0
2018-06-29 09:40:00,164.03,164.44,163.95,164.28,70023.0,147.7561,148.1255,147.6841,147.9813,70023.0
2018-06-29 09:50:00,164.33,164.33,163.22,163.5,66455.0,148.0264,148.0264,147.0265,147.2787,66455.0
2018-06-29 10:00:00,163.57,163.89,163.39,163.63,35936.0,147.3418,147.63,147.1796,147.3958,35936.0
2018-06-29 10:10:00,163.64,164.45,163.46,164.4,33171.0,147.4048,148.1345,147.2427,148.0894,33171.0
2018-06-29 10:20:00,164.41,164.5,164.05,164.36,93638.0,148.0984,148.1795,147.7741,148.0534,93638.0
2018-06-29 10:30:00,164.36,165.08,164.29,165.02,51386.0,148.0534,148.702,147.9903,148.6479,51386.0
2018-06-29 10:40:00,164.96,165.49,164.95,165.45,37165.0,148.5939,149.0713,148.5849,149.0352,37165.0
2018-06-29 10:50:00,165.49,165.49,165.18,165.23,25316.0,149.0713,149.0713,148.792,148.8371,25316.0
2018-06-29 11:00:00,165.23,165.37,165.14,165.36,29045.0,148.8371,148.9632,148.756,148.9542,29045.0
2018-06-29 11:10:00,165.33,165.36,164.95,165.05,39134.0,148.9272,148.9542,148.5849,148.6749,39134.0
2018-06-29 11:20:00,165.0,165.01,164.52,164.55,38660.0,148.6299,148.6389,148.1975,148.2245,38660.0
2018-06-29 11:30:00,164.59,164.73,164.53,164.59,23313.0,148.2606,148.3867,148.2065,148.2606,23313.0
2018-06-29 11:40:00,164.64,164.85,164.55,164.79,25269.0,148.3056,148.4948,148.2245,148.4407,25269.0
2018-06-29 11:50:00,164.78,165.0,164.61,164.87,26834.0,148.4317,148.6299,148.2786,148.5128,26834.0
2018-06-29 12:00:00,164.86,165.08,164.65,165.07,24951.0,148.5038,148.702,148.3146,148.6929,24951.0
2018-06-29 12:10:00,165.05,165.11,164.81,164.99,21405.0,148.6749,148.729,148.4587,148.6209,21405.0
2018-06-29 12:20:00,164.95,165.08,164.87,165.04,20999.0,148.5849,148.702,148.5128,148.6659,20999.0
2018-06-29 12:30:00,165.02,165.02,164.77,164.84,27521.0,148.6479,148.6479,148.4227,148.4858,27521.0
2018-06-29 12:40:00,164.83,165.06,164.83,165.02,28207.0,148.4768,148.6839,148.4768,148.6479,28207.0
2018-06-29 12:50:00,164.98,165.09,164.66,164.87,24870.0,148.6119,148.711,148.3236,148.5128,24870.0
2018-06-29 13:00:00,164.83,165.0,164.65,164.96,23455.0,148.4768,148.6299,148.3146,148.5939,23455.0
2018-06-29 13:10:00,164.96,165.34,164.92,165.3,31368.0,148.5939,148.9362,148.5578,148.9001,31368.0
2018-06-29 13:20:00,165.29,165.38,165.25,165.38,19623.0,148.8911,148.9722,148.8551,148.9722,19623.0
2018-06-29 13:30:00,165.32,165.38,165.16,165.38,31284.0,148.9181,148.9722,148.774,148.9722,31284.0
2018-06-29 13:40:00,165.37,165.56,165.33,165.52,21322.0,148.9632,149.1343,148.9272,149.0983,21322.0
2018-06-29 13:50:00,165.48,165.48,165.23,165.34,23895.0,149.0623,149.0623,148.8371,148.9362,23895.0
2018-06-29 14:00:00,165.34,165.34,165.09,165.16,29431.0,148.9362,148.9362,148.711,148.774,29431.0
2018-06-29 14:10:00,165.12,165.21,164.94,165.06,26311.0,148.738,148.8191,148.5758,148.6839,26311.0
2018-06-29 14:20:00,165.06,165.25,164.96,165.23,37401.0,148.6839,148.8551,148.5939,148.8371,37401.0
2018-06-29 14:30:00,165.2,165.25,164.95,164.97,26364.0,148.8101,148.8551,148.5849,148.6029,26364.0
2018-06-29 14:40:00,164.99,165.04,164.83,164.97,32531.0,148.6209,148.6659,148.4768,148.6029,32531.0
2018-06-29 14:50:00,164.99,165.31,164.97,165.31,27664.0,148.6209,148.9091,148.6029,148.9091,27664.0
2018-06-29 15:00:00,165.29,165.35,165.16,165.25,35968.0,148.8911,148.9452,148.774,148.8551,35968.0
2018-06-29 15:10:00,165.25,165.25,164.92,164.92,38668.0,148.8551,148.8551,148.5578,148.5578,38668.0
2018-06-29 15:20:00,164.93,165.17,164.7,164.71,44927.0,148.5668,148.783,148.3597,148.3687,44927.0
2018-06-29 15:30:00,164.69,164.74,164.37,164.39,60458.0,148.3507,148.3957,148.0624,148.0804,60458.0
2018-06-29 15:40:00,164.35,164.46,164.09,164.1,106764.0,148.0444,148.1435,147.8102,147.8192,106764.0
2018-06-29 15:50:00,164.08,164.14,163.03,163.63,547250.0,147.8012,147.8552,146.8553,147.3958,547250.0
2018-07-02 09:30:00,161.83,162.83,161.3,162.83,119099.0,145.7744,146.6752,145.297,146.6752,119099.0
2018-07-02 09:40:00,162.84,162.85,162.23,162.77,32063.0,146.6842,146.6932,146.1347,146.6211,32063.0
2018-07-02 09:50:00,162.72,163.3,162.59,162.83,32444.0,146.5761,147.0986,146.459,146.6752,32444.0
2018-07-02 10:00:00,162.73,163.24,162.68,163.05,37832.0,146.5851,147.0445,146.5401,146.8734,37832.0
2018-07-02 10:10:00,163.0,163.05,162.44,162.52,39575.0,146.8283,146.8734,146.3239,146.3959,39575.0
2018-07-02 10:20:00,162.52,162.56,161.82,162.53,88799.0,146.3959,146.432,145.7654,146.405,88799.0
2018-07-02 10:30:00,162.55,163.13,162.52,163.13,43767.0,146.423,146.9454,146.3959,146.9454,43767.0
2018-07-02 10:40:00,163.13,163.32,163.03,163.1,29061.0,146.9454,147.1166,146.8553,146.9184,29061.0
2018-07-02 10:50:00,163.08,163.26,162.95,163.14,36881.0,146.9004,147.0625,146.7833,146.9544,36881.0
2018-07-02 11:00:00,163.18,163.42,162.8,162.84,48893.0,146.9905,147.2067,146.6482,146.6842,48893.0
2018-07-02 11:10:00,162.84,162.87,162.36,162.53,36016.0,146.6842,146.7112,146.2518,146.405,36016.0
2018-07-02 11:20:00,162.5,162.74,162.5,162.68,27711.0,146.3779,146.5941,146.3779,146.5401,27711.0
2018-07-02 11:30:00,162.67,162.68,162.23,162.36,26309.0,146.5311,146.5401,146.1347,146.2518,26309.0
2018-07-02 11:40:00,162.34,162.37,162.13,162.27,51818.0,146.2338,146.2608,146.0446,146.1707,51818.0
2018-07-02 11:50:00,162.27,162.44,162.1,162.35,32526.0,146.1707,146.3239,146.0176,146.2428,32526.0
2018-07-02 12:00:00,162.39,162.42,161.98,162.12,30025.0,146.2788,146.3059,145.9095,146.0356,30025.0
2018-07-02 12:10:00,162.12,162.12,161.66,161.7,32524.0,146.0356,146.0356,145.6213,145.6573,32524.0
2018-07-02 12:20:00,161.69,162.15,161.69,162.08,31689.0,145.6483,146.0627,145.6483,145.9996,31689.0
2018-07-02 12:30:00,162.06,162.06,161.93,161.97,21553.0,145.9816,145.9816,145.8645,145.9005,21553.0
2018-07-02 12:40:00,161.97,162.16,161.95,162.03,17978.0,145.9005,146.0717,145.8825,145.9546,17978.0
2018-07-02 12:50:00,162.05,162.05,161.85,161.85,25951.0,145.9726,145.9726,145.7924,145.7924,25951.0
2018-07-02 13:00:00,161.84,162.03,161.61,161.68,31964.0,145.7834,145.9546,145.5762,145.6393,31964.0
2018-07-02 13:10:00,161.66,161.74,161.51,161.6,23971.0,145.6213,145.6933,145.4861,145.5672,23971.0
2018-07-02 13:20:00,161.58,161.68,161.48,161.52,22047.0,145.5492,145.6393,145.4591,145.4952,22047.0
2018-07-02 13:30:00,161.52,162.05,161.51,162.02,36996.0,145.4952,145.9726,145.4861,145.9455,36996.0
2018-07-02 13:40:00,162.02,162.37,162.01,162.33,23442.0,145.9455,146.2608,145.9365,146.2248,23442.0
2018-07-02 13:50:00,162.31,162.38,162.27,162.34,21644.0,146.2068,146.2698,146.1707,146.2338,21644.0
2018-07-02 14:00:00,162.36,162.62,162.22,162.44,44230.0,146.2518,146.486,146.1257,146.3239,44230.0
2018-07-02 14:10:00,162.45,162.84,162.36,162.78,36594.0,146.3329,146.6842,146.2518,146.6301,36594.0
2018-07-02 14:20:00,162.78,162.86,162.69,162.78,20431.0,146.6301,146.7022,146.5491,146.6301,20431.0
2018-07-02 14:30:00,162.77,162.91,162.54,162.54,22105.0,146.6211,146.7472,146.414,146.414,22105.0
2018-07-02 14:40:00,162.56,162.68,162.5,162.59,29283.0,146.432,146.5401,146.3779,146.459,29283.0
2018-07-02 14:50:00,162.59,162.67,162.47,162.55,26827.0,146.459,146.5311,146.3509,146.423,26827.0
2018-07-02 15:00:00,162.56,162.64,162.52,162.6,32220.0,146.432,146.504,146.3959,146.468,32220.0
2018-07-02 15:10:00,162.59,162.81,162.56,162.8,35085.0,146.459,146.6572,146.432,146.6482,35085.0
2018-07-02 15:20:00,162.82,162.95,162.74,162.87,32068.0,146.6662,146.7833,146.5941,146.7112,32068.0
2018-07-02 15:30:00,162.89,163.04,162.76,163.04,45451.0,146.7292,146.8644,146.6121,146.8644,45451.0
2018-07-02 15:40:00,163.04,163.04,162.82,162.94,50702.0,146.8644,146.8644,146.6662,146.7743,50702.0
2018-07-02 15:50:00,162.95,163.27,162.83,163.23,153467.0,146.7833,147.0715,146.6752,147.0355,153467.0
2018-07-03 09:30:00,163.91,164.7,163.53,164.14,165209.0,147.648,148.3597,147.3057,147.8552,165209.0
2018-07-03 09:40:00,164.22,165.04,164.11,164.98,106291.0,147.9273,148.6659,147.8282,148.6119,106291.0
2018-07-03 09:50:00,165.05,165.42,164.89,165.37,81911.0,148.6749,149.0082,148.5308,148.9632,81911.0
2018-07-03 10:00:00,165.34,165.34,164.93,165.06,49677.0,148.9362,148.9362,148.5668,148.6839,49677.0
2018-07-03 10:10:00,165.06,165.13,164.56,164.87,80969.0,148.6839,148.747,148.2335,148.5128,80969.0
2018-07-03 10:20:00,164.85,165.3,164.66,165.11,70390.0,148.4948,148.9001,148.3236,148.729,70390.0
2018-07-03 10:30:00,165.11,165.3,165.07,165.13,36826.0,148.729,148.9001,148.6929,148.747,36826.0
2018-07-03 10:40:00,165.16,165.41,164.99,165.05,54322.0,148.774,148.9992,148.6209,148.6749,54322.0
2018-07-03 10:50:00,165.05,165.26,164.59,164.7,93062.0,148.6749,148.8641,148.2606,148.3597,93062.0
2018-07-03 11:00:00,164.73,164.79,164.25,164.28,36964.0,148.3867,148.4407,147.9543,147.9813,36964.0
2018-07-03 11:10:00,164.26,164.49,164.16,164.44,49402.0,147.9633,148.1705,147.8732,148.1255,49402.0
2018-07-03 11:20:00,164.41,164.41,163.78,163.99,53565.0,148.0984,148.0984,147.5309,147.7201,53565.0
2018-07-03 11:30:00,163.99,164.37,163.95,164.24,35035.0,147.7201,148.0624,147.6841,147.9453,35035.0
2018-07-03 11:40:00,164.26,164.27,163.82,163.91,35127.0,147.9633,147.9723,147.567,147.648,35127.0
2018-07-03 11:50:00,163.91,163.96,163.6,163.93,42478.0,147.648,147.6931,147.3688,147.6661,42478.0
2018-07-03 12:00:00,163.97,164.02,163.82,163.82,41966.0,147.7021,147.7471,147.567,147.567,41966.0
2018-07-03 12:10:00,163.86,163.95,163.64,163.91,31904.0,147.603,147.6841,147.4048,147.648,31904.0
2018-07-03 12:20:00,163.9,164.03,163.74,163.83,37045.0,147.639,147.7561,147.4949,147.576,37045.0
2018-07-03 12:30:00,163.83,163.91,163.49,163.5,31097.0,147.576,147.648,147.2697,147.2787,31097.0
2018-07-03 12:40:00,163.48,163.79,163.41,163.47,56198.0,147.2607,147.5399,147.1976,147.2517,56198.0
2018-07-03 12:50:00,163.48,163.49,163.02,163.48,143578.0,147.2607,147.2697,146.8463,147.2607,143578.0
2018-07-05 09:30:00,163.7,164.29,163.4,163.72,81397.0,147.4589,147.9903,147.1886,147.4769,81397.0
2018-07-05 09:40:00,163.69,163.77,163.43,163.52,30949.0,147.4499,147.5219,147.2157,147.2967,30949.0
2018-07-05 09:50:00,163.56,163.81,163.16,163.25,45742.0,147.3328,147.558,146.9724,147.0535,45742.0
2018-07-05 10:00:00,163.32,163.79,163.29,163.79,34832.0,147.1166,147.5399,147.0895,147.5399,34832.0
2018-07-05 10:10:00,163.84,163.84,163.23,163.45,45231.0,147.585,147.585,147.0355,147.2337,45231.0
2018-07-05 10:20:00,163.44,163.7,163.36,163.67,44110.0,147.2247,147.4589,147.1526,147.4318,44110.0
2018-07-05 10:30:00,163.65,163.68,163.22,163.25,49539.0,147.4138,147.4409,147.0265,147.0535,49539.0
2018-07-05 10:40:00,163.27,163.57,163.19,163.5,26938.0,147.0715,147.3418,146.9995,147.2787,26938.0
2018-07-05 10:50:00,163.46,163.61,163.23,163.52,37767.0,147.2427,147.3778,147.0355,147.2967,37767.0
2018-07-05 11:00:00,163.52,163.64,163.34,163.64,48244.0,147.2967,147.4048,147.1346,147.4048,48244.0
2018-07-05 11:10:00,163.65,163.89,163.59,163.84,44015.0,147.4138,147.63,147.3598,147.585,44015.0
2018-07-05 11:20:00,163.89,163.94,163.71,163.78,32401.0,147.63,147.6751,147.4679,147.5309,32401.0
2018-07-05 11:30:00,163.77,163.93,163.68,163.75,30206.0,147.5219,147.6661,147.4409,147.5039,30206.0
2018-07-05 11:40:00,163.71,164.0,163.61,163.92,64346.0,147.4679,147.7291,147.3778,147.657,64346.0
2018-07-05 11:50:00,163.89,164.0,163.75,163.84,28676.0,147.63,147.7291,147.5039,147.585,28676.0
2018-07-05 12:00:00,163.84,164.17,163.78,164.13,39646.0,147.585,147.8822,147.5309,147.8462,39646.0
2018-07-05 12:10:00,164.09,164.2,163.97,163.97,49237.0,147.8102,147.9093,147.7021,147.7021,49237.0
2018-07-05 12:20:00,163.97,164.21,163.97,164.11,36857.0,147.7021,147.9183,147.7021,147.8282,36857.0
2018-07-05 12:30:00,164.09,164.24,164.09,164.09,27571.0,147.8102,147.9453,147.8102,147.8102,27571.0
2018-07-05 12:40:00,164.09,164.23,163.99,164.0,30285.0,147.8102,147.9363,147.7201,147.7291,30285.0
2018-07-05 12:50:00,163.99,164.15,163.83,164.1,33707.0,147.7201,147.8642,147.576,147.8192,33707.0
2018-07-05 13:00:00,164.08,164.32,164.04,164.09,24982.0,147.8012,148.0174,147.7651,147.8102,24982.0
2018-07-05 13:10:00,164.11,164.23,164.0,164.14,30704.0,147.8282,147.9363,147.7291,147.8552,30704.0
2018-07-05 13:20:00,164.15,164.21,163.93,164.16,26015.0,147.8642,147.9183,147.6661,147.8732,26015.0
2018-07-05 13:30:00,164.17,164.21,164.07,164.16,27400.0,147.8822,147.9183,147.7922,147.8732,27400.0
2018-07-05 13:40:00,164.15,164.29,164.1,164.29,23508.0,147.8642,147.9903,147.8192,147.9903,23508.0
2018-07-05 13:50:00,164.29,164.37,164.19,164.37,22262.0,147.9903,148.0624,147.9003,148.0624,22262.0
2018-07-05 14:00:00,164.38,164.69,164.12,164.13,43705.0,148.0714,148.3507,147.8372,147.8462,43705.0
2018-07-05 14:10:00,164.1,164.2,163.84,164.04,40548.0,147.8192,147.9093,147.585,147.7651,40548.0
2018-07-05 14:20:00,164.06,164.18,163.95,164.08,42377.0,147.7832,147.8912,147.6841,147.8012,42377.0
2018-07-05 14:30:00,164.05,164.53,164.04,164.2,33895.0,147.7741,148.2065,147.7651,147.9093,33895.0
2018-07-05 14:40:00,164.2,164.5,164.19,164.49,30537.0,147.9093,148.1795,147.9003,148.1705,30537.0
2018-07-05 14:50:00,164.5,164.54,164.36,164.49,33790.0,148.1795,148.2155,148.0534,148.1705,33790.0
2018-07-05 15:00:00,164.5,164.83,164.45,164.62,30346.0,148.1795,148.4768,148.1345,148.2876,30346.0
2018-07-05 15:10:00,164.64,164.77,164.6,164.69,35118.0,148.3056,148.4227,148.2696,148.3507,35118.0
2018-07-05 15:20:00,164.68,164.69,164.39,164.52,33737.0,148.3416,148.3507,148.0804,148.1975,33737.0
2018-07-05 15:30:00,164.5,164.65,164.4,164.59,38999.0,148.1795,148.3146,148.0894,148.2606,38999.0
2018-07-05 15:40:00,164.59,164.72,164.55,164.63,58926.0,148.2606,148.3777,148.2245,148.2966,58926.0
2018-07-05 15:50:00,164.62,164.85,164.55,164.78,166378.0,148.2876,148.4948,148.2245,148.4317,166378.0
2018-07-06 09:30:00,164.77,164.8,163.72,164.22,62646.0,148.4227,148.4497,147.4769,147.9273,62646.0
2018-07-06 09:40:00,164.25,164.28,163.6,163.75,45898.0,147.9543,147.9813,147.3688,147.5039,45898.0
2018-07-06 09:50:00,163.78,163.93,163.29,163.35,56299.0,147.5309,147.6661,147.0895,147.1436,56299.0
2018-07-06 10:00:00,163.32,163.89,163.01,163.88,48446.0,147.1166,147.63,146.8373,147.621,48446.0
2018-07-06 10:10:00,163.85,163.9,163.61,163.62,32348.0,147.594,147.639,147.3778,147.3868,32348.0
2018-07-06 10:20:00,163.59,163.64,163.33,163.63,35666.0,147.3598,147.4048,147.1256,147.3958,35666.0
2018-07-06 10:30:00,163.65,163.71,163.42,163.51,38288.0,147.4138,147.4679,147.2067,147.2877,38288.0
2018-07-06 10:40:00,163.5,163.71,163.5,163.62,30741.0,147.2787,147.4679,147.2787,147.3868,30741.0
2018-07-06 10:50:00,163.62,163.94,163.6,163.9,30321.0,147.3868,147.6751,147.3688,147.639,30321.0
2018-07-06 11:00:00,163.92,164.19,163.83,164.17,24575.0,147.657,147.9003,147.576,147.8822,24575.0
2018-07-06 11:10:00,164.14,164.33,164.14,164.23,24616.0,147.8552,148.0264,147.8552,147.9363,24616.0
2018-07-06 11:20:00,164.23,164.28,164.03,164.1,31974.0,147.9363,147.9813,147.7561,147.8192,31974.0
2018-07-06 11:30:00,164.11,164.52,164.1,164.5,29032.0,147.8282,148.1975,147.8192,148.1795,29032.0
2018-07-06 11:40:00,164.46,164.71,164.4,164.68,14547.0,148.1435,148.3687,148.0894,148.3416,14547.0
2018-07-06 11:50:00,164.68,164.68,164.49,164.58,21092.0,148.3416,148.3416,148.1705,148.2516,21092.0
2018-07-06 12:00:00,164.55,164.88,164.53,164.79,25401.0,148.2245,148.5218,148.2065,148.4407,25401.0
2018-07-06 12:10:00,164.81,165.0,164.77,164.84,25031.0,148.4587,148.6299,148.4227,148.4858,25031.0
2018-07-06 12:20:00,164.84,165.0,164.72,164.92,48869.0,148.4858,148.6299,148.3777,148.5578,48869.0
2018-07-06 12:30:00,164.91,165.06,164.84,165.04,50847.0,148.5488,148.6839,148.4858,148.6659,50847.0
2018-07-06 12:40:00,165.07,165.1,164.79,164.81,14471.0,148.6929,148.72,148.4407,148.4587,14471.0
2018-07-06 12:50:00,164.8,164.84,164.61,164.82,10703.0,148.4497,148.4858,148.2786,148.4678,10703.0
2018-07-06 13:00:00,164.84,164.98,164.84,164.95,8657.0,148.4858,148.6119,148.4858,148.5849,8657.0
2018-07-06 13:10:00,164.95,164.97,164.85,164.93,12141.0,148.5849,148.6029,148.4948,148.5668,12141.0
2018-07-06 13:20:00,164.94,164.98,164.87,164.93,12146.0,148.5758,148.6119,148.5128,148.5668,12146.0
2018-07-06 13:30:00,164.91,165.03,164.91,165.02,11761.0,148.5488,148.6569,148.5488,148.6479,11761.0
2018-07-06 13:40:00,165.01,165.05,164.76,164.81,12231.0,148.6389,148.6749,148.4137,148.4587,12231.0
2018-07-06 13:50:00,164.81,164.84,164.74,164.8,18005.0,148.4587,148.4858,148.3957,148.4497,18005.0
2018-07-06 14:00:00,164.82,164.85,164.74,164.84,22959.0,148.4678,148.4948,148.3957,148.4858,22959.0
2018-07-06 14:10:00,164.83,164.96,164.83,164.84,19904.0,148.4768,148.5939,148.4768,148.4858,19904.0
2018-07-06 14:20:00,164.84,164.93,164.83,164.92,13923.0,148.4858,148.5668,148.4768,148.5578,13923.0
2018-07-06 14:30:00,164.91,164.97,164.74,164.74,19071.0,148.5488,148.6029,148.3957,148.3957,19071.0
2018-07-06 14:40:00,164.71,164.83,164.71,164.82,15550.0,148.3687,148.4768,148.3687,148.4678,15550.0
2018-07-06 14:50:00,164.82,165.06,164.8,165.03,27977.0,148.4678,148.6839,148.4497,148.6569,27977.0
2018-07-06 15:00:00,165.03,165.17,164.98,165.04,32225.0,148.6569,148.783,148.6119,148.6659,32225.0
2018-07-06 15:10:00,165.06,165.11,164.87,164.95,28164.0,148.6839,148.729,148.5128,148.5849,28164.0
2018-07-06 15:20:00,164.96,164.99,164.86,164.96,26508.0,148.5939,148.6209,148.5038,148.5939,26508.0
2018-07-06 15:30:00,164.96,165.0,164.7,164.75,35249.0,148.5939,148.6299,148.3597,148.4047,35249.0
2018-07-06 15:40:00,164.74,164.77,164.26,164.3,52615.0,148.3957,148.4227,147.9633,147.9993,52615.0
2018-07-06 15:50:00,164.28,164.73,164.23,164.51,136566.0,147.9813,148.3867,147.9363,148.1885,136566.0
2018-07-09 09:30:00,165.0,165.7,165.0,165.65,82906.0,148.6299,149.2604,148.6299,149.2154,82906.0
2018-07-09 09:40:00,165.66,166.18,165.65,165.76,48893.0,149.2244,149.6928,149.2154,149.3145,48893.0
2018-07-09 09:50:00,165.71,165.99,165.51,165.83,33463.0,149.2695,149.5217,149.0893,149.3775,33463.0
2018-07-09 10:00:00,165.83,165.83,165.46,165.5,28067.0,149.3775,149.3775,149.0443,149.0803,28067.0
2018-07-09 10:10:00,165.49,165.52,165.19,165.34,24713.0,149.0713,149.0983,148.801,148.9362,24713.0
2018-07-09 10:20:00,165.39,165.55,165.33,165.44,20544.0,148.9812,149.1253,148.9272,149.0262,20544.0
2018-07-09 10:30:00,165.44,165.57,165.31,165.34,16217.0,149.0262,149.1433,148.9091,148.9362,16217.0
2018-07-09 10:40:00,165.32,165.36,165.14,165.22,16074.0,148.9181,148.9542,148.756,148.8281,16074.0
2018-07-09 10:50:00,165.19,165.53,165.19,165.53,12458.0,148.801,149.1073,148.801,149.1073,12458.0
2018-07-09 11:00:00,165.54,165.65,165.38,165.53,21460.0,149.1163,149.2154,148.9722,149.1073,21460.0
2018-07-09 11:10:00,165.52,165.71,165.52,165.62,33643.0,149.0983,149.2695,149.0983,149.1884,33643.0
2018-07-09 11:20:00,165.65,165.73,165.54,165.54,34702.0,149.2154,149.2875,149.1163,149.1163,34702.0
2018-07-09 11:30:00,165.51,165.51,165.35,165.38,23017.0,149.0893,149.0893,148.9452,148.9722,23017.0
2018-07-09 11:40:00,165.38,165.59,165.36,165.55,13281.0,148.9722,149.1614,148.9542,149.1253,13281.0
2018-07-09 11:50:00,165.56,165.64,165.36,165.54,18845.0,149.1343,149.2064,148.9542,149.1163,18845.0
2018-07-09 12:00:00,165.52,165.78,165.5,165.69,14430.0,149.0983,149.3325,149.0803,149.2514,14430.0
2018-07-09 12:10:00,165.66,165.71,165.59,165.65,12420.0,149.2244,149.2695,149.1614,149.2154,12420.0
2018-07-09 12:20:00,165.62,165.63,165.43,165.59,18657.0,149.1884,149.1974,149.0172,149.1614,18657.0
2018-07-09 12:30:00,165.58,165.71,165.46,165.63,15776.0,149.1524,149.2695,149.0443,149.1974,15776.0
2018-07-09 12:40:00,165.61,165.7,165.57,165.59,9300.0,149.1794,149.2604,149.1433,149.1614,9300.0
2018-07-09 12:50:00,165.6,165.68,165.55,165.57,15310.0,149.1704,149.2424,149.1253,149.1433,15310.0
2018-07-09 13:00:00,165.58,165.75,165.57,165.58,24238.0,149.1524,149.3055,149.1433,149.1524,24238.0
2018-07-09 13:10:00,165.56,165.61,165.51,165.61,14195.0,149.1343,149.1794,149.0893,149.1794,14195.0
2018-07-09 13:20:00,165.61,165.67,165.57,165.66,22745.0,149.1794,149.2334,149.1433,149.2244,22745.0
2018-07-09 13:30:00,165.65,165.87,165.65,165.79,23743.0,149.2154,149.4136,149.2154,149.3415,23743.0
2018-07-09 13:40:00,165.78,165.81,165.67,165.75,21167.0,149.3325,149.3595,149.2334,149.3055,21167.0
2018-07-09 13:50:00,165.73,165.88,165.72,165.83,19511.0,149.2875,149.4226,149.2785,149.3775,19511.0
2018-07-09 14:00:00,165.81,165.84,165.65,165.72,20739.0,149.3595,149.3866,149.2154,149.2785,20739.0
2018-07-09 14:10:00,165.73,165.83,165.7,165.8,15381.0,149.2875,149.3775,149.2604,149.3505,15381.0
2018-07-09 14:20:00,165.78,165.84,165.72,165.82,19038.0,149.3325,149.3866,149.2785,149.3685,19038.0
2018-07-09 14:30:00,165.81,166.0,165.8,165.9,30711.0,149.3595,149.5307,149.3505,149.4406,30711.0
2018-07-09 14:40:00,165.86,165.99,165.73,165.97,26047.0,149.4046,149.5217,149.2875,149.5037,26047.0
2018-07-09 14:50:00,165.97,166.11,165.96,166.05,21428.0,149.5037,149.6298,149.4947,149.5757,21428.0
2018-07-09 15:00:00,166.08,166.15,166.07,166.15,14937.0,149.6027,149.6658,149.5937,149.6658,14937.0
2018-07-09 15:10:00,166.13,166.18,165.95,166.0,26027.0,149.6478,149.6928,149.4856,149.5307,26027.0
2018-07-09 15:20:00,166.0,166.1,165.92,165.94,21145.0,149.5307,149.6208,149.4586,149.4766,21145.0
2018-07-09 15:30:00,165.93,166.17,165.89,166.17,39142.0,149.4676,149.6838,149.4316,149.6838,39142.0
2018-07-09 15:40:00,166.17,166.26,166.0,166.24,60472.0,149.6838,149.7649,149.5307,149.7469,60472.0
2018-07-09 15:50:00,166.23,166.23,166.04,166.13,113239.0,149.7379,149.7379,149.5667,149.6478,113239.0
2018-07-10 09:30:00,166.5,167.39,166.48,167.3,134778.0,149.9811,150.7828,149.9631,150.7017,134778.0
2018-07-10 09:40:00,167.3,167.77,167.19,167.28,49559.0,150.7017,151.1251,150.6026,150.6837,49559.0
2018-07-10 09:50:00,167.29,167.45,166.63,166.75,34888.0,150.6927,150.8368,150.0982,150.2063,34888.0
2018-07-10 10:00:00,166.79,167.02,166.45,166.84,30855.0,150.2423,150.4495,149.936,150.2873,30855.0
2018-07-10 10:10:00,166.84,167.19,166.84,167.05,28466.0,150.2873,150.6026,150.2873,150.4765,28466.0
2018-07-10 10:20:00,167.07,167.14,166.92,167.06,22803.0,150.4945,150.5576,150.3594,150.4855,22803.0
2018-07-10 10:30:00,167.08,167.21,166.97,167.01,27906.0,150.5035,150.6206,150.4044,150.4405,27906.0
2018-07-10 10:40:00,166.99,167.01,166.61,166.71,36291.0,150.4225,150.4405,150.0802,150.1702,36291.0
2018-07-10 10:50:00,166.68,166.78,166.53,166.75,23847.0,150.1432,150.2333,150.0081,150.2063,23847.0
2018-07-10 11:00:00,166.74,166.91,166.63,166.78,52692.0,150.1973,150.3504,150.0982,150.2333,52692.0
2018-07-10 11:10:00,166.74,166.77,166.49,166.67,26147.0,150.1973,150.2243,149.9721,150.1342,26147.0
2018-07-10 11:20:00,166.65,166.68,166.4,166.62,23594.0,150.1162,150.1432,149.891,150.0892,23594.0
2018-07-10 11:30:00,166.63,166.91,166.61,166.71,21174.0,150.0982,150.3504,150.0802,150.1702,21174.0
2018-07-10 11:40:00,166.72,167.0,166.72,166.87,22220.0,150.1792,150.4315,150.1792,150.3144,22220.0
2018-07-10 11:50:00,166.88,167.01,166.76,166.98,15913.0,150.3234,150.4405,150.2153,150.4135,15913.0
2018-07-10 12:00:00,166.96,167.04,166.79,166.81,22569.0,150.3954,150.4675,150.2423,150.2603,22569.0
2018-07-10 12:10:00,166.82,166.98,166.82,166.94,17289.0,150.2693,150.4135,150.2693,150.3774,17289.0
2018-07-10 12:20:00,166.96,167.09,166.92,167.02,12403.0,150.3954,150.5125,150.3594,150.4495,12403.0
2018-07-10 12:30:00,167.01,167.09,167.0,167.06,35046.0,150.4405,150.5125,150.4315,150.4855,35046.0
2018-07-10 12:40:00,167.08,167.17,166.99,166.99,39764.0,150.5035,150.5846,150.4225,150.4225,39764.0
2018-07-10 12:50:00,167.05,167.16,166.97,167.02,11722.0,150.4765,150.5756,150.4044,150.4495,11722.0
2018-07-10 13:00:00,167.03,167.15,166.88,166.94,17405.0,150.4585,150.5666,150.3234,150.3774,17405.0
2018-07-10 13:10:00,166.93,167.04,166.87,166.98,17873.0,150.3684,150.4675,150.3144,150.4135,17873.0
2018-07-10 13:20:00,166.99,167.04,166.9,166.91,11446.0,150.4225,150.4675,150.3414,150.3504,11446.0
2018-07-10 13:30:00,166.95,166.95,166.71,166.72,12776.0,150.3864,150.3864,150.1702,150.1792,12776.0
2018-07-10 13:40:00,166.69,166.74,166.55,166.6,15823.0,150.1522,150.1973,150.0261,150.0712,15823.0
2018-07-10 13:50:00,166.59,166.77,166.53,166.64,25070.0,150.0621,150.2243,150.0081,150.1072,25070.0
2018-07-10 14:00:00,166.63,166.74,166.46,166.61,33842.0,150.0982,150.1973,149.945,150.0802,33842.0
2018-07-10 14:10:00,166.64,166.82,166.64,166.79,16472.0,150.1072,150.2693,150.1072,150.2423,16472.0
2018-07-10 14:20:00,166.81,166.85,166.75,166.75,21947.0,150.2603,150.2964,150.2063,150.2063,21947.0
2018-07-10 14:30:00,166.77,166.82,166.72,166.77,16157.0,150.2243,150.2693,150.1792,150.2243,16157.0
2018-07-10 14:40:00,166.77,166.85,166.66,166.78,24920.0,150.2243,150.2964,150.1252,150.2333,24920.0
2018-07-10 14:50:00,166.76,166.84,166.57,166.79,21009.0,150.2153,150.2873,150.0441,150.2423,21009.0
2018-07-10 15:00:00,166.79,166.81,166.68,166.75,23257.0,150.2423,150.2603,150.1432,150.2063,23257.0
2018-07-10 15:10:00,166.75,166.83,166.73,166.73,31927.0,150.2063,150.2783,150.1883,150.1883,31927.0
2018-07-10 15:20:00,166.72,166.79,166.53,166.54,31472.0,150.1792,150.2423,150.0081,150.0171,31472.0
2018-07-10 15:30:00,166.56,166.68,166.53,166.66,45166.0,150.0351,150.1432,150.0081,150.1252,45166.0
2018-07-10 15:40:00,166.65,166.66,166.34,166.47,55288.0,150.1162,150.1252,149.8369,149.9541,55288.0
2018-07-10 15:50:00,166.48,166.72,166.44,166.46,131741.0,149.9631,150.1792,149.927,149.945,131741.0
2018-07-11 09:30:00,165.4,166.62,164.61,166.55,54661.0,148.9902,150.0892,148.2786,150.0261,54661.0
2018-07-11 09:40:00,166.59,166.61,165.67,166.25,25137.0,150.0621,150.0802,149.2334,149.7559,25137.0
2018-07-11 09:50:00,166.2,166.66,166.2,166.45,22214.0,149.7108,150.1252,149.7108,149.936,22214.0
2018-07-11 10:00:00,166.4,166.91,166.39,166.47,81372.0,149.891,150.3504,149.882,149.9541,81372.0
2018-07-11 10:10:00,166.47,166.58,166.02,166.57,29438.0,149.9541,150.0531,149.5487,150.0441,29438.0
2018-07-11 10:20:00,166.57,166.91,166.46,166.6,24264.0,150.0441,150.3504,149.945,150.0712,24264.0
2018-07-11 10:30:00,166.6,166.71,166.45,166.7,13041.0,150.0712,150.1702,149.936,150.1612,13041.0
2018-07-11 10:40:00,166.67,166.67,166.3,166.39,16327.0,150.1342,150.1342,149.8009,149.882,16327.0
2018-07-11 10:50:00,166.42,166.9,166.42,166.89,18138.0,149.909,150.3414,149.909,150.3324,18138.0
2018-07-11 11:00:00,166.91,167.1,166.88,166.99,24621.0,150.3504,150.5215,150.3234,150.4225,24621.0
2018-07-11 11:10:00,167.01,167.02,166.74,166.81,16954.0,150.4405,150.4495,150.1973,150.2603,16954.0
2018-07-11 11:20:00,166.84,166.84,166.52,166.52,21170.0,150.2873,150.2873,149.9991,149.9991,21170.0
2018-07-11 11:30:00,166.5,166.77,166.42,166.71,14228.0,149.9811,150.2243,149.909,150.1702,14228.0
2018-07-11 11:40:00,166.71,166.74,166.45,166.74,13404.0,150.1702,150.1973,149.936,150.1973,13404.0
2018-07-11 11:50:00,166.71,166.75,166.59,166.61,12404.0,150.1702,150.2063,150.0621,150.0802,12404.0
2018-07-11 12:00:00,166.54,166.62,166.47,166.5,6827.0,150.0171,150.0892,149.9541,149.9811,6827.0
2018-07-11 12:10:00,166.5,166.62,166.41,166.5,15679.0,149.9811,150.0892,149.9,149.9811,15679.0
2018-07-11 12:20:00,166.47,166.64,166.45,166.59,24012.0,149.9541,150.1072,149.936,150.0621,24012.0
2018-07-11 12:30:00,166.59,166.75,166.55,166.72,10900.0,150.0621,150.2063,150.0261,150.1792,10900.0
2018-07-11 12:40:00,166.72,166.8,166.57,166.71,10521.0,150.1792,150.2513,150.0441,150.1702,10521.0
2018-07-11 12:50:00,166.63,166.7,166.52,166.64,7101.0,150.0982,150.1612,149.9991,150.1072,7101.0
2018-07-11 13:00:00,166.65,166.68,166.5,166.57,13618.0,150.1162,150.1432,149.9811,150.0441,13618.0
2018-07-11 13:10:00,166.55,166.68,166.48,166.66,7945.0,150.0261,150.1432,149.9631,150.1252,7945.0
2018-07-11 13:20:00,166.69,166.93,166.68,166.85,17265.0,150.1522,150.3684,150.1432,150.2964,17265.0
2018-07-11 13:30:00,166.89,167.0,166.8,166.87,11651.0,150.3324,150.4315,150.2513,150.3144,11651.0
2018-07-11 13:40:00,166.91,166.91,166.66,166.71,38080.0,150.3504,150.3504,150.1252,150.1702,38080.0
2018-07-11 13:50:00,166.72,166.72,166.55,166.59,8675.0,150.1792,150.1792,150.0261,150.0621,8675.0
2018-07-11 14:00:00,166.61,166.77,166.57,166.61,14447.0,150.0802,150.2243,150.0441,150.0802,14447.0
2018-07-11 14:10:00,166.58,166.59,166.38,166.54,15959.0,150.0531,150.0621,149.873,150.0171,15959.0
2018-07-11 14:20:00,166.55,166.75,166.55,166.75,11932.0,150.0261,150.2063,150.0261,150.2063,11932.0
2018-07-11 14:30:00,166.72,166.78,166.68,166.73,21126.0,150.1792,150.2333,150.1432,150.1883,21126.0
2018-07-11 14:40:00,166.75,166.75,166.54,166.62,13636.0,150.2063,150.2063,150.0171,150.0892,13636.0
2018-07-11 14:50:00,166.65,166.69,166.51,166.61,15444.0,150.1162,150.1522,149.9901,150.0802,15444.0
2018-07-11 15:00:00,166.61,166.73,166.54,166.66,11359.0,150.0802,150.1883,150.0171,150.1252,11359.0
2018-07-11 15:10:00,166.71,166.74,166.52,166.53,19106.0,150.1702,150.1973,149.9991,150.0081,19106.0
2018-07-11 15:20:00,166.54,166.6,166.42,166.54,17067.0,150.0171,150.0712,149.909,150.0171,17067.0
2018-07-11 15:30:00,166.55,166.71,166.55,166.67,19179.0,150.0261,150.1702,150.0261,150.1342,19179.0
2018-07-11 15:40:00,166.62,166.69,166.52,166.63,39233.0,150.0892,150.1522,149.9991,150.0982,39233.0
2018-07-11 15:50:00,166.61,166.61,166.25,166.33,108111.0,150.0802,150.0802,149.7559,149.8279,108111.0
2018-07-12 09:30:00,167.52,168.0,166.98,167.78,39602.0,150.8999,151.3323,150.4135,151.1341,39602.0
2018-07-12 09:40:00,167.69,167.81,167.4,167.41,21035.0,151.053,151.1611,150.7918,150.8008,21035.0
2018-07-12 09:50:00,167.46,167.73,167.39,167.73,14384.0,150.8458,151.089,150.7828,151.089,14384.0
2018-07-12 10:00:00,167.74,168.04,167.65,167.65,60025.0,151.0981,151.3683,151.017,151.017,60025.0
2018-07-12 10:10:00,167.58,167.74,167.48,167.61,14117.0,150.9539,151.0981,150.8638,150.9809,14117.0
2018-07-12 10:20:00,167.64,168.07,167.53,168.02,28056.0,151.008,151.3953,150.9089,151.3503,28056.0
2018-07-12 10:30:00,168.03,168.06,167.85,167.93,26511.0,151.3593,151.3863,151.1971,151.2692,26511.0
2018-07-12 10:40:00,167.93,168.0,167.68,167.84,20196.0,151.2692,151.3323,151.044,151.1881,20196.0
2018-07-12 10:50:00,167.8,167.86,167.52,167.58,17624.0,151.1521,151.2061,150.8999,150.9539,17624.0
2018-07-12 11:00:00,167.58,168.02,167.58,167.93,30349.0,150.9539,151.3503,150.9539,151.2692,30349.0
2018-07-12 11:10:00,167.95,167.98,167.86,167.89,22651.0,151.2872,151.3142,151.2061,151.2332,22651.0
2018-07-12 11:20:00,167.88,167.88,167.69,167.77,19811.0,151.2242,151.2242,151.053,151.1251,19811.0
2018-07-12 11:30:00,167.77,167.81,167.43,167.74,29684.0,151.1251,151.1611,150.8188,151.0981,29684.0
2018-07-12 11:40:00,167.78,167.9,167.5,167.83,27468.0,151.1341,151.2422,150.8819,151.1791,27468.0
2018-07-12 11:50:00,167.82,168.0,167.76,167.94,18212.0,151.1701,151.3323,151.1161,151.2782,18212.0
2018-07-12 12:00:00,167.96,168.07,167.93,167.98,20849.0,151.2962,151.3953,151.2692,151.3142,20849.0
2018-07-12 12:10:00,167.96,168.04,167.92,167.98,17135.0,151.2962,151.3683,151.2602,151.3142,17135.0
2018-07-12 12:20:00,167.97,167.98,167.82,167.84,15408.0,151.3052,151.3142,151.1701,151.1881,15408.0
2018-07-12 12:30:00,167.84,167.88,167.64,167.64,14953.0,151.1881,151.2242,151.008,151.008,14953.0
2018-07-12 12:40:00,167.67,167.69,167.39,167.59,17153.0,151.035,151.053,150.7828,150.9629,17153.0
2018-07-12 12:50:00,167.6,167.8,167.52,167.77,15474.0,150.9719,151.1521,150.8999,151.1251,15474.0
2018-07-12 13:00:00,167.78,168.06,167.76,167.98,18047.0,151.1341,151.3863,151.1161,151.3142,18047.0
2018-07-12 13:10:00,167.95,167.98,167.81,167.9,12546.0,151.2872,151.3142,151.1611,151.2422,12546.0
2018-07-12 13:20:00,167.93,167.99,167.81,167.99,13874.0,151.2692,151.3232,151.1611,151.3232,13874.0
2018-07-12 13:30:00,168.01,168.07,167.84,168.0,14212.0,151.3413,151.3953,151.1881,151.3323,14212.0
2018-07-12 13:40:00,168.04,168.09,168.0,168.03,8411.0,151.3683,151.4133,151.3323,151.3593,8411.0
2018-07-12 13:50:00,168.05,168.05,167.88,167.88,10710.0,151.3773,151.3773,151.2242,151.2242,10710.0
2018-07-12 14:00:00,167.91,167.98,167.74,167.74,15176.0,151.2512,151.3142,151.0981,151.0981,15176.0
2018-07-12 14:10:00,167.79,167.9,167.77,167.9,16970.0,151.1431,151.2422,151.1251,151.2422,16970.0
2018-07-12 14:20:00,167.89,167.99,167.89,167.96,20669.0,151.2332,151.3232,151.2332,151.2962,20669.0
2018-07-12 14:30:00,167.95,168.02,167.87,168.0,20992.0,151.2872,151.3503,151.2152,151.3323,20992.0
2018-07-12 14:40:00,167.89,167.94,167.76,167.81,19188.0,151.2332,151.2782,151.1161,151.1611,19188.0
2018-07-12 14:50:00,167.82,167.93,167.73,167.86,14061.0,151.1701,151.2692,151.089,151.2061,14061.0
2018-07-12 15:00:00,167.86,168.02,167.86,167.97,15796.0,151.2061,151.3503,151.2061,151.3052,15796.0
2018-07-12 15:10:00,167.95,168.0,167.76,167.96,24859.0,151.2872,151.3323,151.1161,151.2962,24859.0
2018-07-12 15:20:00,167.96,167.97,167.66,167.89,25577.0,151.2962,151.3052,151.026,151.2332,25577.0
2018-07-12 15:30:00,167.9,167.93,167.76,167.82,31922.0,151.2422,151.2692,151.1161,151.1701,31922.0
2018-07-12 15:40:00,167.82,167.97,167.73,167.97,51684.0,151.1701,151.3052,151.089,151.3052,51684.0
2018-07-12 15:50:00,167.95,168.15,167.83,168.03,146980.0,151.2872,151.4674,151.1791,151.3593,146980.0
2018-07-13 09:30:00,167.75,168.45,167.63,168.14,61946.0,151.1071,151.7376,150.999,151.4584,61946.0
2018-07-13 09:40:00,168.07,168.25,167.86,168.03,16454.0,151.3953,151.5575,151.2061,151.3593,16454.0
2018-07-13 09:50:00,168.04,168.07,167.69,167.88,15296.0,151.3683,151.3953,151.053,151.2242,15296.0
2018-07-13 10:00:00,167.88,168.5,167.84,168.26,29717.0,151.2242,151.7827,151.1881,151.5665,29717.0
2018-07-13 10:10:00,168.21,168.32,167.87,167.99,19383.0,151.5214,151.6205,151.2152,151.3232,19383.0
2018-07-13 10:20:00,168.0,168.33,168.0,168.18,14450.0,151.3323,151.6295,151.3323,151.4944,14450.0
2018-07-13 10:30:00,168.22,168.34,168.15,168.34,19474.0,151.5304,151.6385,151.4674,151.6385,19474.0
2018-07-13 10:40:00,168.35,168.49,168.13,168.26,31373.0,151.6475,151.7736,151.4494,151.5665,31373.0
2018-07-13 10:50:00,168.23,168.39,168.13,168.24,16783.0,151.5394,151.6836,151.4494,151.5484,16783.0
2018-07-13 11:00:00,168.27,168.3,168.06,168.1,17111.0,151.5755,151.6025,151.3863,151.4223,17111.0
2018-07-13 11:10:00,168.1,168.26,168.08,168.14,17131.0,151.4223,151.5665,151.4043,151.4584,17131.0
2018-07-13 11:20:00,168.13,168.27,168.03,168.22,15396.0,151.4494,151.5755,151.3593,151.5304,15396.0
2018-07-13 11:30:00,168.18,168.3,168.09,168.09,9428.0,151.4944,151.6025,151.4133,151.4133,9428.0
2018-07-13 11:40:00,168.11,168.13,167.81,167.97,15823.0,151.4313,151.4494,151.1611,151.3052,15823.0
2018-07-13 11:50:00,167.98,168.11,167.91,168.02,8868.0,151.3142,151.4313,151.2512,151.3503,8868.0
2018-07-13 12:00:00,168.01,168.19,167.94,168.15,16737.0,151.3413,151.5034,151.2782,151.4674,16737.0
2018-07-13 12:10:00,168.17,168.26,168.08,168.22,10326.0,151.4854,151.5665,151.4043,151.5304,10326.0
2018-07-13 12:20:00,168.21,168.28,168.16,168.24,11780.0,151.5214,151.5845,151.4764,151.5484,11780.0
2018-07-13 12:30:00,168.24,168.3,168.24,168.26,16065.0,151.5484,151.6025,151.5484,151.5665,16065.0
2018-07-13 12:40:00,168.27,168.27,168.11,168.14,9974.0,151.5755,151.5755,151.4313,151.4584,9974.0
2018-07-13 12:50:00,168.15,168.23,168.12,168.23,11101.0,151.4674,151.5394,151.4404,151.5394,11101.0
2018-07-13 13:00:00,168.23,168.34,168.19,168.21,24233.0,151.5394,151.6385,151.5034,151.5214,24233.0
2018-07-13 13:10:00,168.2,168.25,168.08,168.13,11925.0,151.5124,151.5575,151.4043,151.4494,11925.0
2018-07-13 13:20:00,168.15,168.22,168.13,168.16,9443.0,151.4674,151.5304,151.4494,151.4764,9443.0
2018-07-13 13:30:00,168.17,168.2,168.1,168.1,9269.0,151.4854,151.5124,151.4223,151.4223,9269.0
2018-07-13 13:40:00,168.1,168.16,168.09,168.09,7118.0,151.4223,151.4764,151.4133,151.4133,7118.0
2018-07-13 13:50:00,168.09,168.28,168.09,168.1,22044.0,151.4133,151.5845,151.4133,151.4223,22044.0
2018-07-13 14:00:00,168.1,168.21,167.99,168.16,23892.0,151.4223,151.5214,151.3232,151.4764,23892.0
2018-07-13 14:10:00,168.16,168.26,168.09,168.15,17714.0,151.4764,151.5665,151.4133,151.4674,17714.0
2018-07-13 14:20:00,168.11,168.12,167.96,168.09,14047.0,151.4313,151.4404,151.2962,151.4133,14047.0
2018-07-13 14:30:00,168.07,168.14,167.94,168.0,23807.0,151.3953,151.4584,151.2782,151.3323,23807.0
2018-07-13 14:40:00,168.0,168.1,167.93,168.08,24325.0,151.3323,151.4223,151.2692,151.4043,24325.0
2018-07-13 14:50:00,168.07,168.24,168.07,168.15,19489.0,151.3953,151.5484,151.3953,151.4674,19489.0
2018-07-13 15:00:00,168.13,168.23,168.1,168.17,20436.0,151.4494,151.5394,151.4223,151.4854,20436.0
2018-07-13 15:10:00,168.17,168.22,168.12,168.17,25080.0,151.4854,151.5304,151.4404,151.4854,25080.0
2018-07-13 15:20:00,168.18,168.2,168.07,168.15,29255.0,151.4944,151.5124,151.3953,151.4674,29255.0
2018-07-13 15:30:00,168.15,168.25,168.12,168.23,24844.0,151.4674,151.5575,151.4404,151.5394,24844.0
2018-07-13 15:40:00,168.23,168.24,168.08,168.1,33952.0,151.5394,151.5484,151.4043,151.4223,33952.0
2018-07-13 15:50:00,168.11,168.19,167.98,168.08,131213.0,151.4313,151.5034,151.3142,151.4043,131213.0
2018-07-16 09:30:00,168.15,168.2,167.65,167.91,67198.0,151.4674,151.5124,151.017,151.2512,67198.0
2018-07-16 09:40:00,167.91,167.98,167.59,167.74,28189.0,151.2512,151.3142,150.9629,151.0981,28189.0
2018-07-16 09:50:00,167.7,167.92,167.63,167.74,33466.0,151.062,151.2602,150.999,151.0981,33466.0
2018-07-16 10:00:00,167.75,168.11,167.63,168.05,17354.0,151.1071,151.4313,150.999,151.3773,17354.0
2018-07-16 10:10:00,168.09,168.29,168.06,168.18,14397.0,151.4133,151.5935,151.3863,151.4944,14397.0
2018-07-16 10:20:00,168.18,168.18,167.86,168.02,15843.0,151.4944,151.4944,151.2061,151.3503,15843.0
2018-07-16 10:30:00,168.05,168.17,167.99,168.12,40942.0,151.3773,151.4854,151.3232,151.4404,40942.0
2018-07-16 10:40:00,168.1,168.15,167.87,167.9,12787.0,151.4223,151.4674,151.2152,151.2422,12787.0
2018-07-16 10:50:00,167.93,168.06,167.85,167.96,13494.0,151.2692,151.3863,151.1971,151.2962,13494.0
2018-07-16 11:00:00,167.99,168.14,167.94,168.14,20699.0,151.3232,151.4584,151.2782,151.4584,20699.0
2018-07-16 11:10:00,168.12,168.4,168.12,168.4,21135.0,151.4404,151.6926,151.4404,151.6926,21135.0
2018-07-16 11:20:00,168.4,168.47,168.3,168.36,20101.0,151.6926,151.7556,151.6025,151.6565,20101.0
2018-07-16 11:30:00,168.39,168.45,168.28,168.38,11593.0,151.6836,151.7376,151.5845,151.6746,11593.0
2018-07-16 11:40:00,168.35,168.42,168.14,168.24,12194.0,151.6475,151.7106,151.4584,151.5484,12194.0
2018-07-16 11:50:00,168.27,168.29,168.05,168.17,13346.0,151.5755,151.5935,151.3773,151.4854,13346.0
2018-07-16 12:00:00,168.16,168.16,168.04,168.07,7381.0,151.4764,151.4764,151.3683,151.3953,7381.0
2018-07-16 12:10:00,168.07,168.15,167.98,168.15,8026.0,151.3953,151.4674,151.3142,151.4674,8026.0
2018-07-16 12:20:00,168.16,168.3,168.1,168.18,12983.0,151.4764,151.6025,151.4223,151.4944,12983.0
2018-07-16 12:30:00,168.18,168.18,168.09,168.11,6101.0,151.4944,151.4944,151.4133,151.4313,6101.0
2018-07-16 12:40:00,168.12,168.14,168.08,168.11,11791.0,151.4404,151.4584,151.4043,151.4313,11791.0
2018-07-16 12:50:00,168.12,168.18,168.08,168.18,6906.0,151.4404,151.4944,151.4043,151.4944,6906.0
2018-07-16 13:00:00,168.18,168.22,168.11,168.19,4463.0,151.4944,151.5304,151.4313,151.5034,4463.0
2018-07-16 13:10:00,168.16,168.17,168.08,168.11,7051.0,151.4764,151.4854,151.4043,151.4313,7051.0
2018-07-16 13:20:00,168.14,168.17,167.89,168.0,15095.0,151.4584,151.4854,151.2332,151.3323,15095.0
2018-07-16 13:30:00,168.01,168.05,167.93,167.99,5817.0,151.3413,151.3773,151.2692,151.3232,5817.0
2018-07-16 13:40:00,167.99,167.99,167.77,167.77,5769.0,151.3232,151.3232,151.1251,151.1251,5769.0
2018-07-16 13:50:00,167.79,167.82,167.74,167.82,9275.0,151.1431,151.1701,151.0981,151.1701,9275.0
2018-07-16 14:00:00,167.83,167.88,167.78,167.88,13917.0,151.1791,151.2242,151.1341,151.2242,13917.0
2018-07-16 14:10:00,167.88,167.92,167.79,167.8,16699.0,151.2242,151.2602,151.1431,151.1521,16699.0
2018-07-16 14:20:00,167.8,167.85,167.74,167.81,15317.0,151.1521,151.1971,151.0981,151.1611,15317.0
2018-07-16 14:30:00,167.81,167.82,167.6,167.6,9817.0,151.1611,151.1701,150.9719,150.9719,9817.0
2018-07-16 14:40:00,167.61,167.61,167.38,167.47,25907.0,150.9809,150.9809,150.7738,150.8548,25907.0
2018-07-16 14:50:00,167.42,167.5,167.39,167.42,17058.0,150.8098,150.8819,150.7828,150.8098,17058.0
2018-07-16 15:00:00,167.46,167.62,167.43,167.6,17560.0,150.8458,150.99,150.8188,150.9719,17560.0
2018-07-16 15:10:00,167.61,167.71,167.52,167.56,27762.0,150.9809,151.071,150.8999,150.9359,27762.0
2018-07-16 15:20:00,167.59,167.64,167.57,167.63,19185.0,150.9629,151.008,150.9449,150.999,19185.0
2018-07-16 15:30:00,167.64,167.77,167.63,167.77,27992.0,151.008,151.1251,150.999,151.1251,27992.0
2018-07-16 15:40:00,167.76,167.79,167.55,167.59,35775.0,151.1161,151.1431,150.9269,150.9629,35775.0
2018-07-16 15:50:00,167.58,167.8,167.54,167.64,96760.0,150.9539,151.1521,150.9179,151.008,96760.0
2018-07-17 09:30:00,167.08,167.66,167.0,167.54,59492.0,150.5035,151.026,150.4315,150.9179,59492.0
2018-07-17 09:40:00,167.55,167.87,167.45,167.78,16407.0,150.9269,151.2152,150.8368,151.1341,16407.0
2018-07-17 09:50:00,167.78,167.85,167.63,167.85,17630.0,151.1341,151.1971,150.999,151.1971,17630.0
2018-07-17 10:00:00,167.88,168.0,167.42,167.69,33871.0,151.2242,151.3323,150.8098,151.053,33871.0
2018-07-17 10:10:00,167.68,167.77,167.54,167.67,10025.0,151.044,151.1251,150.9179,151.035,10025.0
2018-07-17 10:20:00,167.67,167.84,167.6,167.84,11874.0,151.035,151.1881,150.9719,151.1881,11874.0
2018-07-17 10:30:00,167.84,167.96,167.84,167.87,11216.0,151.1881,151.2962,151.1881,151.2152,11216.0
2018-07-17 10:40:00,167.87,167.95,167.81,167.93,9857.0,151.2152,151.2872,151.1611,151.2692,9857.0
2018-07-17 10:50:00,167.91,168.2,167.8,168.18,19950.0,151.2512,151.5124,151.1521,151.4944,19950.0
2018-07-17 11:00:00,168.2,168.3,168.13,168.28,16092.0,151.5124,151.6025,151.4494,151.5845,16092.0
2018-07-17 11:10:00,168.28,168.31,168.11,168.19,8569.0,151.5845,151.6115,151.4313,151.5034,8569.0
2018-07-17 11:20:00,168.16,168.21,168.12,168.12,7536.0,151.4764,151.5214,151.4404,151.4404,7536.0
2018-07-17 11:30:00,168.16,168.22,168.08,168.19,8432.0,151.4764,151.5304,151.4043,151.5034,8432.0
2018-07-17 11:40:00,168.19,168.35,168.1,168.34,9197.0,151.5034,151.6475,151.4223,151.6385,9197.0
2018-07-17 11:50:00,168.38,168.53,168.3,168.43,13229.0,151.6746,151.8097,151.6025,151.7196,13229.0
2018-07-17 12:00:00,168.43,168.47,168.28,168.43,10400.0,151.7196,151.7556,151.5845,151.7196,10400.0
2018-07-17 12:10:00,168.44,168.68,168.41,168.67,11449.0,151.7286,151.9448,151.7016,151.9358,11449.0
2018-07-17 12:20:00,168.67,168.74,168.65,168.71,9821.0,151.9358,151.9988,151.9178,151.9718,9821.0
2018-07-17 12:30:00,168.73,168.79,168.55,168.59,12517.0,151.9898,152.0439,151.8277,151.8637,12517.0
2018-07-17 12:40:00,168.59,168.75,168.59,168.75,8898.0,151.8637,152.0078,151.8637,152.0078,8898.0
2018-07-17 12:50:00,168.73,168.8,168.7,168.74,14260.0,151.9898,152.0529,151.9628,151.9988,14260.0
2018-07-17 13:00:00,168.75,168.88,168.7,168.83,13750.0,152.0078,152.1249,151.9628,152.0799,13750.0
2018-07-17 13:10:00,168.84,168.95,168.77,168.81,12838.0,152.0889,152.188,152.0259,152.0619,12838.0
2018-07-17 13:20:00,168.78,168.82,168.65,168.65,65041.0,152.0349,152.0709,151.9178,151.9178,65041.0
2018-07-17 13:30:00,168.65,168.69,168.58,168.59,48635.0,151.9178,151.9538,151.8547,151.8637,48635.0
2018-07-17 13:40:00,168.58,168.77,168.58,168.73,41171.0,151.8547,152.0259,151.8547,151.9898,41171.0
2018-07-17 13:50:00,168.74,168.74,168.59,168.63,28996.0,151.9988,151.9988,151.8637,151.8998,28996.0
2018-07-17 14:00:00,168.65,168.65,168.51,168.52,33353.0,151.9178,151.9178,151.7917,151.8007,33353.0
2018-07-17 14:10:00,168.51,168.6,168.45,168.58,26382.0,151.7917,151.8727,151.7376,151.8547,26382.0
2018-07-17 14:20:00,168.59,168.67,168.48,168.57,19844.0,151.8637,151.9358,151.7646,151.8457,19844.0
2018-07-17 14:30:00,168.54,168.64,168.53,168.54,51719.0,151.8187,151.9088,151.8097,151.8187,51719.0
2018-07-17 14:40:00,168.55,168.56,168.44,168.56,46415.0,151.8277,151.8367,151.7286,151.8367,46415.0
2018-07-17 14:50:00,168.56,168.56,168.48,168.5,28139.0,151.8367,151.8367,151.7646,151.7827,28139.0
2018-07-17 15:00:00,168.49,168.6,168.45,168.59,31725.0,151.7736,151.8727,151.7376,151.8637,31725.0
2018-07-17 15:10:00,168.6,168.65,168.59,168.65,47809.0,151.8727,151.9178,151.8637,151.9178,47809.0
2018-07-17 15:20:00,168.65,168.76,168.64,168.68,42015.0,151.9178,152.0169,151.9088,151.9448,42015.0
2018-07-17 15:30:00,168.68,168.68,168.59,168.59,81619.0,151.9448,151.9448,151.8637,151.8637,81619.0
2018-07-17 15:40:00,168.59,168.7,168.38,168.38,83265.0,151.8637,151.9628,151.6746,151.6746,83265.0
2018-07-17 15:50:00,168.38,168.42,167.97,168.08,290901.0,151.6746,151.7106,151.3052,151.4043,290901.0
2018-07-18 09:30:00,167.47,167.47,166.64,167.27,137169.0,150.8548,150.8548,150.1072,150.6747,137169.0
2018-07-18 09:40:00,167.3,167.35,166.89,167.01,42324.0,150.7017,150.7467,150.3324,150.4405,42324.0
2018-07-18 09:50:00,167.05,167.22,166.98,167.03,39604.0,150.4765,150.6296,150.4135,150.4585,39604.0
2018-07-18 10:00:00,167.04,167.05,166.78,167.0,48556.0,150.4675,150.4765,150.2333,150.4315,48556.0
2018-07-18 10:10:00,167.02,167.07,166.73,166.73,34458.0,150.4495,150.4945,150.1883,150.1883,34458.0
2018-07-18 10:20:00,166.77,166.78,166.31,166.34,57342.0,150.2243,150.2333,149.8099,149.8369,57342.0
2018-07-18 10:30:00,166.33,166.55,166.25,166.54,36739.0,149.8279,150.0261,149.7559,150.0171,36739.0
2018-07-18 10:40:00,166.55,166.58,166.07,166.1,32489.0,150.0261,150.0531,149.5937,149.6208,32489.0
2018-07-18 10:50:00,166.06,166.17,165.98,166.0,43664.0,149.5847,149.6838,149.5127,149.5307,43664.0
2018-07-18 11:00:00,166.01,166.33,165.97,166.33,29038.0,149.5397,149.8279,149.5037,149.8279,29038.0
2018-07-18 11:10:00,166.31,166.38,166.06,166.29,19936.0,149.8099,149.873,149.5847,149.7919,19936.0
2018-07-18 11:20:00,166.28,166.28,166.06,166.12,19573.0,149.7829,149.7829,149.5847,149.6388,19573.0
2018-07-18 11:30:00,166.15,166.28,166.14,166.21,27727.0,149.6658,149.7829,149.6568,149.7198,27727.0
2018-07-18 11:40:00,166.22,166.43,166.15,166.2,22674.0,149.7289,149.918,149.6658,149.7108,22674.0
2018-07-18 11:50:00,166.23,166.29,166.19,166.25,14166.0,149.7379,149.7919,149.7018,149.7559,14166.0
2018-07-18 12:00:00,166.24,166.27,166.14,166.2,13676.0,149.7469,149.7739,149.6568,149.7108,13676.0
2018-07-18 12:10:00,166.19,166.33,166.17,166.18,17121.0,149.7018,149.8279,149.6838,149.6928,17121.0
2018-07-18 12:20:00,166.19,166.35,166.18,166.28,33709.0,149.7018,149.846,149.6928,149.7829,33709.0
2018-07-18 12:30:00,166.28,166.35,166.16,166.2,12914.0,149.7829,149.846,149.6748,149.7108,12914.0
2018-07-18 12:40:00,166.21,166.28,166.19,166.26,11328.0,149.7198,149.7829,149.7018,149.7649,11328.0
2018-07-18 12:50:00,166.26,166.28,166.15,166.24,9848.0,149.7649,149.7829,149.6658,149.7469,9848.0
2018-07-18 13:00:00,166.23,166.36,166.2,166.32,10269.0,149.7379,149.855,149.7108,149.8189,10269.0
2018-07-18 13:10:00,166.32,166.5,166.32,166.49,7117.0,149.8189,149.9811,149.8189,149.9721,7117.0
2018-07-18 13:20:00,166.5,166.64,166.49,166.62,9551.0,149.9811,150.1072,149.9721,150.0892,9551.0
2018-07-18 13:30:00,166.62,166.63,166.46,166.54,30567.0,150.0892,150.0982,149.945,150.0171,30567.0
2018-07-18 13:40:00,166.54,166.61,166.52,166.59,8431.0,150.0171,150.0802,149.9991,150.0621,8431.0
2018-07-18 13:50:00,166.6,166.68,166.55,166.68,9991.0,150.0712,150.1432,150.0261,150.1432,9991.0
2018-07-18 14:00:00,166.65,166.71,166.63,166.66,22903.0,150.1162,150.1702,150.0982,150.1252,22903.0
2018-07-18 14:10:00,166.67,166.7,166.53,166.62,10807.0,150.1342,150.1612,150.0081,150.0892,10807.0
2018-07-18 14:20:00,166.61,166.71,166.61,166.62,12521.0,150.0802,150.1702,150.0802,150.0892,12521.0
2018-07-18 14:30:00,166.64,166.67,166.55,166.6,18129.0,150.1072,150.1342,150.0261,150.0712,18129.0
2018-07-18 14:40:00,166.61,166.63,166.53,166.6,16420.0,150.0802,150.0982,150.0081,150.0712,16420.0
2018-07-18 14:50:00,166.6,166.61,166.51,166.59,20059.0,150.0712,150.0802,149.9901,150.0621,20059.0
2018-07-18 15:00:00,166.59,166.6,166.46,166.51,18930.0,150.0621,150.0712,149.945,149.9901,18930.0
2018-07-18 15:10:00,166.5,166.55,166.45,166.52,18802.0,149.9811,150.0261,149.936,149.9991,18802.0
2018-07-18 15:20:00,166.52,166.6,166.38,166.47,74203.0,149.9991,150.0712,149.873,149.9541,74203.0
2018-07-18 15:30:00,166.49,166.5,166.29,166.3,59335.0,149.9721,149.9811,149.7919,149.8009,59335.0
2018-07-18 15:40:00,166.3,166.54,166.25,166.52,142978.0,149.8009,150.0171,149.7559,149.9991,142978.0
2018-07-18 15:50:00,166.52,166.53,166.35,166.36,262473.0,149.9991,150.0081,149.846,149.855,262473.0
2018-07-19 09:30:00,166.21,166.9,165.51,166.56,146375.0,149.7198,150.3414,149.0893,150.0351,146375.0
2018-07-19 09:40:00,166.32,166.98,166.32,166.62,41678.0,149.8189,150.4135,149.8189,150.0892,41678.0
2018-07-19 09:50:00,166.68,166.7,166.27,166.66,23145.0,150.1432,150.1612,149.7739,150.1252,23145.0
2018-07-19 10:00:00,166.65,166.7,166.34,166.51,23908.0,150.1162,150.1612,149.8369,149.9901,23908.0
2018-07-19 10:10:00,166.57,166.74,166.33,166.66,98368.0,150.0441,150.1973,149.8279,150.1252,98368.0
2018-07-19 10:20:00,166.66,166.74,166.52,166.67,224814.0,150.1252,150.1973,149.9991,150.1342,224814.0
2018-07-19 10:30:00,166.7,166.75,166.49,166.68,42265.0,150.1612,150.2063,149.9721,150.1432,42265.0
2018-07-19 10:40:00,166.7,166.87,166.62,166.83,29819.0,150.1612,150.3144,150.0892,150.2783,29819.0
2018-07-19 10:50:00,166.8,167.09,166.8,167.0,27528.0,150.2513,150.5125,150.2513,150.4315,27528.0
2018-07-19 11:00:00,167.0,167.15,166.9,167.09,46393.0,150.4315,150.5666,150.3414,150.5125,46393.0
2018-07-19 11:10:00,167.09,167.11,166.9,167.03,36197.0,150.5125,150.5306,150.3414,150.4585,36197.0
2018-07-19 11:20:00,167.01,167.12,166.95,166.98,19887.0,150.4405,150.5396,150.3864,150.4135,19887.0
2018-07-19 11:30:00,166.96,167.06,166.94,167.01,11651.0,150.3954,150.4855,150.3774,150.4405,11651.0
2018-07-19 11:40:00,167.0,167.09,166.98,167.03,18038.0,150.4315,150.5125,150.4135,150.4585,18038.0
2018-07-19 11:50:00,167.02,167.13,166.95,167.02,17067.0,150.4495,150.5486,150.3864,150.4495,17067.0
2018-07-19 12:00:00,167.04,167.06,166.93,166.99,17057.0,150.4675,150.4855,150.3684,150.4225,17057.0
2018-07-19 12:10:00,167.02,167.04,166.91,166.96,10798.0,150.4495,150.4675,150.3504,150.3954,10798.0
2018-07-19 12:20:00,166.95,166.98,166.87,166.98,8572.0,150.3864,150.4135,150.3144,150.4135,8572.0
2018-07-19 12:30:00,167.0,167.04,166.93,167.0,9818.0,150.4315,150.4675,150.3684,150.4315,9818.0
2018-07-19 12:40:00,166.97,166.97,166.84,166.91,15182.0,150.4044,150.4044,150.2873,150.3504,15182.0
2018-07-19 12:50:00,166.88,167.08,166.86,167.08,11906.0,150.3234,150.5035,150.3054,150.5035,11906.0
2018-07-19 13:00:00,167.07,167.27,166.77,167.01,39220.0,150.4945,150.6747,150.2243,150.4405,39220.0
2018-07-19 13:10:00,167.01,167.17,166.96,167.02,34562.0,150.4405,150.5846,150.3954,150.4495,34562.0
2018-07-19 13:20:00,167.03,167.13,166.99,167.04,13607.0,150.4585,150.5486,150.4225,150.4675,13607.0
2018-07-19 13:30:00,167.01,167.21,166.99,167.08,18126.0,150.4405,150.6206,150.4225,150.5035,18126.0
2018-07-19 13:40:00,167.1,167.17,167.09,167.09,13629.0,150.5215,150.5846,150.5125,150.5125,13629.0
2018-07-19 13:50:00,167.08,167.09,166.99,167.06,11628.0,150.5035,150.5125,150.4225,150.4855,11628.0
2018-07-19 14:00:00,167.07,167.18,167.03,167.1,13205.0,150.4945,150.5936,150.4585,150.5215,13205.0
2018-07-19 14:10:00,167.13,167.13,167.0,167.1,13094.0,150.5486,150.5486,150.4315,150.5215,13094.0
2018-07-19 14:20:00,167.09,167.16,166.98,167.14,33529.0,150.5125,150.5756,150.4135,150.5576,33529.0
2018-07-19 14:30:00,167.14,167.18,167.0,167.11,24421.0,150.5576,150.5936,150.4315,150.5306,24421.0
2018-07-19 14:40:00,167.12,167.16,166.97,167.0,39964.0,150.5396,150.5756,150.4044,150.4315,39964.0
2018-07-19 14:50:00,167.0,167.07,166.98,167.06,25518.0,150.4315,150.4945,150.4135,150.4855,25518.0
2018-07-19 15:00:00,167.07,167.16,167.06,167.08,24853.0,150.4945,150.5756,150.4855,150.5035,24853.0
2018-07-19 15:10:00,167.06,167.06,166.85,166.88,20957.0,150.4855,150.4855,150.2964,150.3234,20957.0
2018-07-19 15:20:00,166.88,167.02,166.86,167.02,16866.0,150.3234,150.4495,150.3054,150.4495,16866.0
2018-07-19 15:30:00,166.99,167.09,166.93,167.04,32226.0,150.4225,150.5125,150.3684,150.4675,32226.0
2018-07-19 15:40:00,167.02,167.02,166.83,166.86,37658.0,150.4495,150.4495,150.2783,150.3054,37658.0
2018-07-19 15:50:00,166.86,167.01,166.75,166.89,143582.0,150.3054,150.4405,150.2063,150.3324,143582.0
2018-07-20 09:30:00,166.59,166.99,166.47,166.55,135080.0,150.0621,150.4225,149.9541,150.0261,135080.0
2018-07-20 09:40:00,166.55,166.84,166.51,166.77,11721.0,150.0261,150.2873,149.9901,150.2243,11721.0
2018-07-20 09:50:00,166.76,166.76,166.5,166.65,7842.0,150.2153,150.2153,149.9811,150.1162,7842.0
2018-07-20 10:00:00,166.71,166.9,166.69,166.69,25332.0,150.1702,150.3414,150.1522,150.1522,25332.0
2018-07-20 10:10:00,166.76,166.81,166.68,166.72,13228.0,150.2153,150.2603,150.1432,150.1792,13228.0
2018-07-20 10:20:00,166.71,166.82,166.65,166.82,11706.0,150.1702,150.2693,150.1162,150.2693,11706.0
2018-07-20 10:30:00,166.82,166.92,166.76,166.86,17467.0,150.2693,150.3594,150.2153,150.3054,17467.0
2018-07-20 10:40:00,166.9,166.94,166.71,166.72,19727.0,150.3414,150.3774,150.1702,150.1792,19727.0
2018-07-20 10:50:00,166.72,166.77,166.54,166.72,10655.0,150.1792,150.2243,150.0171,150.1792,10655.0
2018-07-20 11:00:00,166.71,166.85,166.57,166.68,15751.0,150.1702,150.2964,150.0441,150.1432,15751.0
2018-07-20 11:10:00,166.72,166.86,166.68,166.74,10468.0,150.1792,150.3054,150.1432,150.1973,10468.0
2018-07-20 11:20:00,166.76,166.86,166.69,166.81,18033.0,150.2153,150.3054,150.1522,150.2603,18033.0
2018-07-20 11:30:00,166.81,166.95,166.72,166.76,12991.0,150.2603,150.3864,150.1792,150.2153,12991.0
2018-07-20 11:40:00,166.72,166.77,166.63,166.65,9713.0,150.1792,150.2243,150.0982,150.1162,9713.0
2018-07-20 11:50:00,166.7,166.71,166.51,166.53,11566.0,150.1612,150.1702,149.9901,150.0081,11566.0
2018-07-20 12:00:00,166.53,166.61,166.44,166.56,12213.0,150.0081,150.0802,149.927,150.0351,12213.0
2018-07-20 12:10:00,166.55,166.61,166.44,166.56,9241.0,150.0261,150.0802,149.927,150.0351,9241.0
2018-07-20 12:20:00,166.58,166.6,166.35,166.4,15623.0,150.0531,150.0712,149.846,149.891,15623.0
2018-07-20 12:30:00,166.42,166.5,166.38,166.48,8799.0,149.909,149.9811,149.873,149.9631,8799.0
2018-07-20 12:40:00,166.49,166.59,166.45,166.49,13132.0,149.9721,150.0621,149.936,149.9721,13132.0
2018-07-20 12:50:00,166.53,166.62,166.49,166.49,13922.0,150.0081,150.0892,149.9721,149.9721,13922.0
2018-07-20 13:00:00,166.49,166.53,166.41,166.42,11538.0,149.9721,150.0081,149.9,149.909,11538.0
2018-07-20 13:10:00,166.43,166.56,166.43,166.52,8464.0,149.918,150.0351,149.918,149.9991,8464.0
2018-07-20 13:20:00,166.51,166.51,166.32,166.44,9431.0,149.9901,149.9901,149.8189,149.927,9431.0
2018-07-20 13:30:00,166.46,166.63,166.41,166.56,10824.0,149.945,150.0982,149.9,150.0351,10824.0
2018-07-20 13:40:00,166.59,166.71,166.54,166.71,14636.0,150.0621,150.1702,150.0171,150.1702,14636.0
2018-07-20 13:50:00,166.72,166.78,166.62,166.75,15368.0,150.1792,150.2333,150.0892,150.2063,15368.0
2018-07-20 14:00:00,166.72,166.83,166.7,166.76,16530.0,150.1792,150.2783,150.1612,150.2153,16530.0
2018-07-20 14:10:00,166.78,166.78,166.65,166.7,11199.0,150.2333,150.2333,150.1162,150.1612,11199.0
2018-07-20 14:20:00,166.7,166.71,166.62,166.66,13112.0,150.1612,150.1702,150.0892,150.1252,13112.0
2018-07-20 14:30:00,166.64,166.67,166.33,166.33,13536.0,150.1072,150.1342,149.8279,149.8279,13536.0
2018-07-20 14:40:00,166.35,166.66,166.32,166.6,14544.0,149.846,150.1252,149.8189,150.0712,14544.0
2018-07-20 14:50:00,166.59,166.59,166.49,166.57,10908.0,150.0621,150.0621,149.9721,150.0441,10908.0
2018-07-20 15:00:00,166.59,166.59,166.44,166.52,11867.0,150.0621,150.0621,149.927,149.9991,11867.0
2018-07-20 15:10:00,166.51,166.53,166.43,166.52,14731.0,149.9901,150.0081,149.918,149.9991,14731.0
2018-07-20 15:20:00,166.52,166.52,166.4,166.45,11977.0,149.9991,149.9991,149.891,149.936,11977.0
2018-07-20 15:30:00,166.47,166.59,166.47,166.54,18408.0,149.9541,150.0621,149.9541,150.0171,18408.0
2018-07-20 15:40:00,166.54,166.67,166.5,166.56,26252.0,150.0171,150.1342,149.9811,150.0351,26252.0
2018-07-20 15:50:00,166.56,166.61,166.44,166.52,79406.0,150.0351,150.0802,149.927,149.9991,79406.0
2018-07-23 09:30:00,165.93,166.29,165.51,165.64,70022.0,149.4676,149.7919,149.0893,149.2064,70022.0
2018-07-23 09:40:00,165.62,165.73,165.55,165.67,17104.0,149.1884,149.2875,149.1253,149.2334,17104.0
2018-07-23 09:50:00,165.72,166.04,165.69,166.04,31438.0,149.2785,149.5667,149.2514,149.5667,31438.0
2018-07-23 10:00:00,166.1,166.36,166.05,166.31,28715.0,149.6208,149.855,149.5757,149.8099,28715.0
2018-07-23 10:10:00,166.27,166.45,166.05,166.16,25703.0,149.7739,149.936,149.5757,149.6748,25703.0
2018-07-23 10:20:00,166.13,166.28,166.1,166.17,19308.0,149.6478,149.7829,149.6208,149.6838,19308.0
2018-07-23 10:30:00,166.15,166.24,165.97,166.23,17494.0,149.6658,149.7469,149.5037,149.7379,17494.0
2018-07-23 10:40:00,166.24,166.3,166.2,166.22,13352.0,149.7469,149.8009,149.7108,149.7289,13352.0
2018-07-23 10:50:00,166.22,166.35,166.12,166.12,21761.0,149.7289,149.846,149.6388,149.6388,21761.0
2018-07-23 11:00:00,166.12,166.2,165.95,165.98,16019.0,149.6388,149.7108,149.4856,149.5127,16019.0
2018-07-23 11:10:00,166.01,166.13,165.97,166.0,19335.0,149.5397,149.6478,149.5037,149.5307,19335.0
2018-07-23 11:20:00,165.97,166.0,165.86,165.89,22676.0,149.5037,149.5307,149.4046,149.4316,22676.0
2018-07-23 11:30:00,165.93,166.03,165.89,165.95,24922.0,149.4676,149.5577,149.4316,149.4856,24922.0
2018-07-23 11:40:00,165.98,166.0,165.89,165.94,14768.0,149.5127,149.5307,149.4316,149.4766,14768.0
2018-07-23 11:50:00,165.94,166.08,165.91,166.02,17059.0,149.4766,149.6027,149.4496,149.5487,17059.0
2018-07-23 12:00:00,166.02,166.04,165.97,166.0,14075.0,149.5487,149.5667,149.5037,149.5307,14075.0
2018-07-23 12:10:00,165.97,166.05,165.96,165.96,15264.0,149.5037,149.5757,149.4947,149.4947,15264.0
2018-07-23 12:20:00,165.96,166.18,165.96,165.99,16253.0,149.4947,149.6928,149.4947,149.5217,16253.0
2018-07-23 12:30:00,165.97,166.07,165.97,166.02,15215.0,149.5037,149.5937,149.5037,149.5487,15215.0
2018-07-23 12:40:00,166.04,166.04,165.93,165.94,13224.0,149.5667,149.5667,149.4676,149.4766,13224.0
2018-07-23 12:50:00,165.95,165.95,165.92,165.94,10713.0,149.4856,149.4856,149.4586,149.4766,10713.0
2018-07-23 13:00:00,165.94,165.98,165.92,165.94,17735.0,149.4766,149.5127,149.4586,149.4766,17735.0
2018-07-23 13:10:00,165.95,165.97,165.89,165.9,11630.0,149.4856,149.5037,149.4316,149.4406,11630.0
2018-07-23 13:20:00,165.9,165.91,165.71,165.73,19601.0,149.4406,149.4496,149.2695,149.2875,19601.0
2018-07-23 13:30:00,165.74,165.85,165.71,165.83,16536.0,149.2965,149.3956,149.2695,149.3775,16536.0
2018-07-23 13:40:00,165.85,166.09,165.84,166.03,16331.0,149.3956,149.6118,149.3866,149.5577,16331.0
2018-07-23 13:50:00,166.03,166.09,166.01,166.02,16503.0,149.5577,149.6118,149.5397,149.5487,16503.0
2018-07-23 14:00:00,166.04,166.15,165.95,166.1,44502.0,149.5667,149.6658,149.4856,149.6208,44502.0
2018-07-23 14:10:00,166.06,166.13,165.95,165.99,39469.0,149.5847,149.6478,149.4856,149.5217,39469.0
2018-07-23 14:20:00,165.99,166.08,165.97,166.05,19041.0,149.5217,149.6027,149.5037,149.5757,19041.0
2018-07-23 14:30:00,166.04,166.13,166.04,166.12,34148.0,149.5667,149.6478,149.5667,149.6388,34148.0
2018-07-23 14:40:00,166.11,166.12,166.04,166.05,30486.0,149.6298,149.6388,149.5667,149.5757,30486.0
2018-07-23 14:50:00,166.06,166.09,165.98,166.02,29918.0,149.5847,149.6118,149.5127,149.5487,29918.0
2018-07-23 15:00:00,166.05,166.11,165.98,166.01,37043.0,149.5757,149.6298,149.5127,149.5397,37043.0
2018-07-23 15:10:00,166.01,166.1,165.99,166.02,46348.0,149.5397,149.6208,149.5217,149.5487,46348.0
2018-07-23 15:20:00,166.03,166.14,166.01,166.1,27049.0,149.5577,149.6568,149.5397,149.6208,27049.0
2018-07-23 15:30:00,166.09,166.1,166.0,166.03,37104.0,149.6118,149.6208,149.5307,149.5577,37104.0
2018-07-23 15:40:00,166.03,166.09,165.97,166.07,44989.0,149.5577,149.6118,149.5037,149.5937,44989.0
2018-07-23 15:50:00,166.07,166.11,165.92,165.99,163899.0,149.5937,149.6298,149.4586,149.5217,163899.0
2018-07-24 09:30:00,166.33,166.52,166.11,166.19,83548.0,149.8279,149.9991,149.6298,149.7018,83548.0
2018-07-24 09:40:00,166.17,166.38,165.92,166.03,46787.0,149.6838,149.873,149.4586,149.5577,46787.0
2018-07-24 09:50:00,166.08,166.09,165.84,165.96,21266.0,149.6027,149.6118,149.3866,149.4947,21266.0
2018-07-24 10:00:00,165.98,166.01,165.83,165.84,38251.0,149.5127,149.5397,149.3775,149.3866,38251.0
2018-07-24 10:10:00,165.85,165.88,165.68,165.88,26988.0,149.3956,149.4226,149.2424,149.4226,26988.0
2018-07-24 10:20:00,165.88,165.97,165.79,165.88,20441.0,149.4226,149.5037,149.3415,149.4226,20441.0
2018-07-24 10:30:00,165.89,165.96,165.8,165.85,30628.0,149.4316,149.4947,149.3505,149.3956,30628.0
2018-07-24 10:40:00,165.84,165.92,165.69,165.85,36896.0,149.3866,149.4586,149.2514,149.3956,36896.0
2018-07-24 10:50:00,165.81,165.93,165.7,165.7,27986.0,149.3595,149.4676,149.2604,149.2604,27986.0
2018-07-24 11:00:00,165.71,165.78,165.38,165.49,26089.0,149.2695,149.3325,148.9722,149.0713,26089.0
2018-07-24 11:10:00,165.54,165.74,165.45,165.64,278564.0,149.1163,149.2965,149.0352,149.2064,278564.0
2018-07-24 11:20:00,165.66,165.77,165.5,165.75,104287.0,149.2244,149.3235,149.0803,149.3055,104287.0
2018-07-24 11:30:00,165.75,165.8,165.58,165.76,40958.0,149.3055,149.3505,149.1524,149.3145,40958.0
2018-07-24 11:40:00,165.75,165.77,165.58,165.6,47637.0,149.3055,149.3235,149.1524,149.1704,47637.0
2018-07-24 11:50:00,165.59,165.75,165.57,165.7,31754.0,149.1614,149.3055,149.1433,149.2604,31754.0
2018-07-24 12:00:00,165.68,165.88,165.57,165.83,46520.0,149.2424,149.4226,149.1433,149.3775,46520.0
2018-07-24 12:10:00,165.84,165.9,165.75,165.75,22029.0,149.3866,149.4406,149.3055,149.3055,22029.0
2018-07-24 12:20:00,165.73,165.85,165.73,165.74,14656.0,149.2875,149.3956,149.2875,149.2965,14656.0
2018-07-24 12:30:00,165.71,165.85,165.71,165.81,18932.0,149.2695,149.3956,149.2695,149.3595,18932.0
2018-07-24 12:40:00,165.81,165.81,165.54,165.62,17701.0,149.3595,149.3595,149.1163,149.1884,17701.0
2018-07-24 12:50:00,165.57,165.57,165.4,165.49,10679.0,149.1433,149.1433,148.9902,149.0713,10679.0
2018-07-24 13:00:00,165.49,165.57,165.47,165.53,16428.0,149.0713,149.1433,149.0533,149.1073,16428.0
2018-07-24 13:10:00,165.54,165.55,165.37,165.39,24022.0,149.1163,149.1253,148.9632,148.9812,24022.0
2018-07-24 13:20:00,165.39,165.42,165.26,165.3,11814.0,148.9812,149.0082,148.8641,148.9001,11814.0
2018-07-24 13:30:00,165.33,165.33,165.09,165.1,18690.0,148.9272,148.9272,148.711,148.72,18690.0
2018-07-24 13:40:00,165.1,165.22,165.08,165.17,53769.0,148.72,148.8281,148.702,148.783,53769.0
2018-07-24 13:50:00,165.16,165.18,164.95,165.06,28637.0,148.774,148.792,148.5849,148.6839,28637.0
2018-07-24 14:00:00,165.06,165.1,164.74,164.77,20882.0,148.6839,148.72,148.3957,148.4227,20882.0
2018-07-24 14:10:00,164.78,164.8,164.53,164.54,29718.0,148.4317,148.4497,148.2065,148.2155,29718.0
2018-07-24 14:20:00,164.54,164.69,164.39,164.42,71514.0,148.2155,148.3507,148.0804,148.1074,71514.0
2018-07-24 14:30:00,164.41,164.68,164.39,164.57,92624.0,148.0984,148.3416,148.0804,148.2426,92624.0
2018-07-24 14:40:00,164.59,164.74,164.49,164.49,47241.0,148.2606,148.3957,148.1705,148.1705,47241.0
2018-07-24 14:50:00,164.51,164.57,164.31,164.46,41647.0,148.1885,148.2426,148.0084,148.1435,41647.0
2018-07-24 15:00:00,164.47,164.6,164.38,164.44,70273.0,148.1525,148.2696,148.0714,148.1255,70273.0
2018-07-24 15:10:00,164.47,164.55,164.43,164.5,53366.0,148.1525,148.2245,148.1164,148.1795,53366.0
2018-07-24 15:20:00,164.49,164.54,164.42,164.54,71878.0,148.1705,148.2155,148.1074,148.2155,71878.0
2018-07-24 15:30:00,164.54,164.93,164.52,164.88,36377.0,148.2155,148.5668,148.1975,148.5218,36377.0
2018-07-24 15:40:00,164.91,165.0,164.75,165.0,56109.0,148.5488,148.6299,148.4047,148.6299,56109.0
2018-07-24 15:50:00,165.0,165.27,165.0,165.19,146026.0,148.6299,148.8731,148.6299,148.801,146026.0
2018-07-25 09:30:00,165.0,165.59,165.0,165.59,57582.0,148.6299,149.1614,148.6299,149.1614,57582.0
2018-07-25 09:40:00,165.59,165.69,165.57,165.67,13495.0,149.1614,149.2514,149.1433,149.2334,13495.0
2018-07-25 09:50:00,165.64,165.98,165.59,165.86,15515.0,149.2064,149.5127,149.1614,149.4046,15515.0
2018-07-25 10:00:00,165.9,166.06,165.9,166.06,22163.0,149.4406,149.5847,149.4406,149.5847,22163.0
2018-07-25 10:10:00,166.08,166.14,165.95,166.05,22391.0,149.6027,149.6568,149.4856,149.5757,22391.0
2018-07-25 10:20:00,166.03,166.06,165.7,165.89,33785.0,149.5577,149.5847,149.2604,149.4316,33785.0
2018-07-25 10:30:00,165.86,165.9,165.67,165.78,17279.0,149.4046,149.4406,149.2334,149.3325,17279.0
2018-07-25 10:40:00,165.8,165.81,165.41,165.51,17526.0,149.3505,149.3595,148.9992,149.0893,17526.0
2018-07-25 10:50:00,165.51,165.67,165.51,165.6,11479.0,149.0893,149.2334,149.0893,149.1704,11479.0
2018-07-25 11:00:00,165.63,165.66,165.47,165.56,17188.0,149.1974,149.2244,149.0533,149.1343,17188.0
2018-07-25 11:10:00,165.54,165.67,165.5,165.67,18539.0,149.1163,149.2334,149.0803,149.2334,18539.0
2018-07-25 11:20:00,165.65,165.79,165.59,165.78,14238.0,149.2154,149.3415,149.1614,149.3325,14238.0
2018-07-25 11:30:00,165.79,165.94,165.79,165.9,37603.0,149.3415,149.4766,149.3415,149.4406,37603.0
2018-07-25 11:40:00,165.87,166.17,165.87,166.09,43611.0,149.4136,149.6838,149.4136,149.6118,43611.0
2018-07-25 11:50:00,166.09,166.13,166.02,166.1,9826.0,149.6118,149.6478,149.5487,149.6208,9826.0
2018-07-25 12:00:00,166.11,166.12,166.01,166.03,26255.0,149.6298,149.6388,149.5397,149.5577,26255.0
2018-07-25 12:10:00,166.01,166.06,165.98,165.98,16084.0,149.5397,149.5847,149.5127,149.5127,16084.0
2018-07-25 12:20:00,165.97,165.99,165.93,165.98,11204.0,149.5037,149.5217,149.4676,149.5127,11204.0
2018-07-25 12:30:00,165.96,165.99,165.85,165.91,14136.0,149.4947,149.5217,149.3956,149.4496,14136.0
2018-07-25 12:40:00,165.92,166.01,165.86,165.91,14624.0,149.4586,149.5397,149.4046,149.4496,14624.0
2018-07-25 12:50:00,165.91,165.96,165.9,165.95,12236.0,149.4496,149.4947,149.4406,149.4856,12236.0
2018-07-25 13:00:00,165.95,165.98,165.84,165.84,21583.0,149.4856,149.5127,149.3866,149.3866,21583.0
2018-07-25 13:10:00,165.85,165.91,165.81,165.82,10443.0,149.3956,149.4496,149.3595,149.3685,10443.0
2018-07-25 13:20:00,165.8,165.85,165.76,165.77,7838.0,149.3505,149.3956,149.3145,149.3235,7838.0
2018-07-25 13:30:00,165.75,165.87,165.75,165.77,22437.0,149.3055,149.4136,149.3055,149.3235,22437.0
2018-07-25 13:40:00,165.81,165.87,165.74,165.78,61959.0,149.3595,149.4136,149.2965,149.3325,61959.0
2018-07-25 13:50:00,165.77,165.82,165.74,165.76,43766.0,149.3235,149.3685,149.2965,149.3145,43766.0
2018-07-25 14:00:00,165.75,166.0,165.75,165.98,50778.0,149.3055,149.5307,149.3055,149.5127,50778.0
2018-07-25 14:10:00,166.0,166.06,165.95,165.96,18126.0,149.5307,149.5847,149.4856,149.4947,18126.0
2018-07-25 14:20:00,165.98,165.99,165.88,165.9,24134.0,149.5127,149.5217,149.4226,149.4406,24134.0
2018-07-25 14:30:00,165.92,166.22,165.92,166.18,24484.0,149.4586,149.7289,149.4586,149.6928,24484.0
2018-07-25 14:40:00,166.16,166.24,166.07,166.23,23349.0,149.6748,149.7469,149.5937,149.7379,23349.0
2018-07-25 14:50:00,166.18,166.26,166.13,166.16,28861.0,149.6928,149.7649,149.6478,149.6748,28861.0
2018-07-25 15:00:00,166.17,166.22,166.13,166.18,16578.0,149.6838,149.7289,149.6478,149.6928,16578.0
2018-07-25 15:10:00,166.2,166.24,166.07,166.11,31605.0,149.7108,149.7469,149.5937,149.6298,31605.0
2018-07-25 15:20:00,166.11,166.32,166.11,166.28,27773.0,149.6298,149.8189,149.6298,149.7829,27773.0
2018-07-25 15:30:00,166.29,166.6,166.07,166.53,49129.0,149.7919,150.0712,149.5937,150.0081,49129.0
2018-07-25 15:40:00,166.53,166.95,166.29,166.82,64850.0,150.0081,150.3864,149.7919,150.2693,64850.0
2018-07-25 15:50:00,166.84,167.12,166.29,167.02,211672.0,150.2873,150.5396,149.7919,150.4495,211672.0
2018-07-26 09:30:00,167.71,167.93,167.33,167.75,102601.0,151.071,151.2692,150.7287,151.1071,102601.0
2018-07-26 09:40:00,167.81,168.11,167.45,167.46,48850.0,151.1611,151.4313,150.8368,150.8458,48850.0
2018-07-26 09:50:00,167.42,167.43,167.1,167.18,45860.0,150.8098,150.8188,150.5215,150.5936,45860.0
2018-07-26 10:00:00,167.18,167.58,167.14,167.29,67314.0,150.5936,150.9539,150.5576,150.6927,67314.0
2018-07-26 10:10:00,167.3,167.68,167.28,167.41,50402.0,150.7017,151.044,150.6837,150.8008,50402.0
2018-07-26 10:20:00,167.44,167.44,167.01,167.03,33237.0,150.8278,150.8278,150.4405,150.4585,33237.0
2018-07-26 10:30:00,167.02,167.26,166.98,167.26,45746.0,150.4495,150.6657,150.4135,150.6657,45746.0
2018-07-26 10:40:00,167.22,167.27,166.96,166.99,26627.0,150.6296,150.6747,150.3954,150.4225,26627.0
2018-07-26 10:50:00,167.0,167.04,166.92,167.0,36119.0,150.4315,150.4675,150.3594,150.4315,36119.0
2018-07-26 11:00:00,167.0,167.2,166.91,167.08,30203.0,150.4315,150.6116,150.3504,150.5035,30203.0
2018-07-26 11:10:00,167.08,167.12,166.93,166.96,19584.0,150.5035,150.5396,150.3684,150.3954,19584.0
2018-07-26 11:20:00,166.99,167.06,166.87,166.87,19324.0,150.4225,150.4855,150.3144,150.3144,19324.0
2018-07-26 11:30:00,166.86,166.93,166.74,166.84,13850.0,150.3054,150.3684,150.1973,150.2873,13850.0
2018-07-26 11:40:00,166.84,166.92,166.63,166.66,13784.0,150.2873,150.3594,150.0982,150.1252,13784.0
2018-07-26 11:50:00,166.66,166.76,166.55,166.7,25704.0,150.1252,150.2153,150.0261,150.1612,25704.0
2018-07-26 12:00:00,166.72,166.78,166.53,166.58,23121.0,150.1792,150.2333,150.0081,150.0531,23121.0
2018-07-26 12:10:00,166.56,166.67,166.45,166.5,16216.0,150.0351,150.1342,149.936,149.9811,16216.0
2018-07-26 12:20:00,166.5,166.5,166.36,166.37,12368.0,149.9811,149.9811,149.855,149.864,12368.0
2018-07-26 12:30:00,166.39,166.46,166.3,166.35,24660.0,149.882,149.945,149.8009,149.846,24660.0
2018-07-26 12:40:00,166.37,166.49,166.3,166.39,21585.0,149.864,149.9721,149.8009,149.882,21585.0
2018-07-26 12:50:00,166.41,166.41,166.23,166.35,28867.0,149.9,149.9,149.7379,149.846,28867.0
2018-07-26 13:00:00,166.33,166.42,166.26,166.29,25616.0,149.8279,149.909,149.7649,149.7919,25616.0
2018-07-26 13:10:00,166.28,166.32,166.09,166.09,29863.0,149.7829,149.8189,149.6118,149.6118,29863.0
2018-07-26 13:20:00,166.09,166.38,166.09,166.29,38466.0,149.6118,149.873,149.6118,149.7919,38466.0
2018-07-26 13:30:00,166.33,166.38,166.2,166.36,19649.0,149.8279,149.873,149.7108,149.855,19649.0
2018-07-26 13:40:00,166.38,166.47,166.36,166.45,12119.0,149.873,149.9541,149.855,149.936,12119.0
2018-07-26 13:50:00,166.44,166.46,166.2,166.24,30582.0,149.927,149.945,149.7108,149.7469,30582.0
2018-07-26 14:00:00,166.24,166.24,166.08,166.08,42571.0,149.7469,149.7469,149.6027,149.6027,42571.0
2018-07-26 14:10:00,166.08,166.28,166.03,166.16,40699.0,149.6027,149.7829,149.5577,149.6748,40699.0
2018-07-26 14:20:00,166.17,166.21,165.99,166.05,33666.0,149.6838,149.7198,149.5217,149.5757,33666.0
2018-07-26 14:30:00,166.04,166.13,166.0,166.0,39974.0,149.5667,149.6478,149.5307,149.5307,39974.0
2018-07-26 14:40:00,166.04,166.14,165.99,166.02,36634.0,149.5667,149.6568,149.5217,149.5487,36634.0
2018-07-26 14:50:00,165.99,166.05,165.94,165.96,29501.0,149.5217,149.5757,149.4766,149.4947,29501.0
2018-07-26 15:00:00,165.96,165.96,165.51,165.51,59383.0,149.4947,149.4947,149.0893,149.0893,59383.0
2018-07-26 15:10:00,165.51,165.63,165.28,165.33,62662.0,149.0893,149.1974,148.8821,148.9272,62662.0
2018-07-26 15:20:00,165.33,165.41,165.22,165.4,67857.0,148.9272,148.9992,148.8281,148.9902,67857.0
2018-07-26 15:30:00,165.4,165.53,165.38,165.43,69462.0,148.9902,149.1073,148.9722,149.0172,69462.0
2018-07-26 15:40:00,165.43,165.43,165.06,165.26,89970.0,149.0172,149.0172,148.6839,148.8641,89970.0
2018-07-26 15:50:00,165.25,165.35,165.17,165.17,146112.0,148.8551,148.9452,148.783,148.783,146112.0
2018-07-27 09:30:00,165.36,165.75,164.73,164.87,49895.0,148.9542,149.3055,148.3867,148.5128,49895.0
2018-07-27 09:40:00,164.83,164.91,164.63,164.78,35728.0,148.4768,148.5488,148.2966,148.4317,35728.0
2018-07-27 09:50:00,164.81,165.11,164.73,164.78,45130.0,148.4587,148.729,148.3867,148.4317,45130.0
2018-07-27 10:00:00,164.77,164.89,164.63,164.7,54727.0,148.4227,148.5308,148.2966,148.3597,54727.0
2018-07-27 10:10:00,164.7,164.73,164.43,164.43,47202.0,148.3597,148.3867,148.1164,148.1164,47202.0
2018-07-27 10:20:00,164.43,164.53,164.27,164.31,35726.0,148.1164,148.2065,147.9723,148.0084,35726.0
2018-07-27 10:30:00,164.31,164.65,164.18,164.42,52834.0,148.0084,148.3146,147.8912,148.1074,52834.0
2018-07-27 10:40:00,164.4,164.4,163.95,164.02,52914.0,148.0894,148.0894,147.6841,147.7471,52914.0
2018-07-27 10:50:00,164.0,164.2,163.96,164.13,42989.0,147.7291,147.9093,147.6931,147.8462,42989.0
2018-07-27 11:00:00,164.09,164.19,163.99,164.0,52637.0,147.8102,147.9003,147.7201,147.7291,52637.0
2018-07-27 11:10:00,164.0,164.04,163.66,163.68,50012.0,147.7291,147.7651,147.4228,147.4409,50012.0
2018-07-27 11:20:00,163.68,163.85,163.46,163.46,59507.0,147.4409,147.594,147.2427,147.2427,59507.0
2018-07-27 11:30:00,163.5,163.81,163.21,163.77,47497.0,147.2787,147.558,147.0175,147.5219,47497.0
2018-07-27 11:40:00,163.74,163.86,163.48,163.55,23236.0,147.4949,147.603,147.2607,147.3238,23236.0
2018-07-27 11:50:00,163.54,163.55,163.08,163.1,40822.0,147.3147,147.3238,146.9004,146.9184,40822.0
2018-07-27 12:00:00,163.09,163.1,162.92,163.02,38744.0,146.9094,146.9184,146.7563,146.8463,38744.0
2018-07-27 12:10:00,163.0,163.06,162.93,162.98,29858.0,146.8283,146.8824,146.7653,146.8103,29858.0
2018-07-27 12:20:00,162.98,162.99,162.66,162.77,46569.0,146.8103,146.8193,146.5221,146.6211,46569.0
2018-07-27 12:30:00,162.79,162.79,161.92,161.94,50361.0,146.6392,146.6392,145.8555,145.8735,50361.0
2018-07-27 12:40:00,162.01,162.08,161.75,161.78,53934.0,145.9365,145.9996,145.7023,145.7294,53934.0
2018-07-27 12:50:00,161.75,161.83,161.37,161.41,64872.0,145.7023,145.7744,145.36,145.3961,64872.0
2018-07-27 13:00:00,161.36,161.62,161.11,161.52,66228.0,145.351,145.5852,145.1258,145.4952,66228.0
2018-07-27 13:10:00,161.52,161.52,161.23,161.36,65694.0,145.4952,145.4952,145.2339,145.351,65694.0
2018-07-27 13:20:00,161.39,161.53,161.27,161.51,66664.0,145.3781,145.5042,145.27,145.4861,66664.0
2018-07-27 13:30:00,161.51,161.8,161.4,161.8,49143.0,145.4861,145.7474,145.3871,145.7474,49143.0
2018-07-27 13:40:00,161.81,161.82,161.58,161.78,40092.0,145.7564,145.7654,145.5492,145.7294,40092.0
2018-07-27 13:50:00,161.78,162.25,161.75,162.21,55950.0,145.7294,146.1527,145.7023,146.1167,55950.0
2018-07-27 14:00:00,162.2,162.23,161.76,161.89,27368.0,146.1077,146.1347,145.7113,145.8284,27368.0
2018-07-27 14:10:00,161.89,162.08,161.62,161.75,50587.0,145.8284,145.9996,145.5852,145.7023,50587.0
2018-07-27 14:20:00,161.8,161.93,161.59,161.9,49020.0,145.7474,145.8645,145.5582,145.8375,49020.0
2018-07-27 14:30:00,161.9,162.11,161.57,161.57,28587.0,145.8375,146.0266,145.5402,145.5402,28587.0
2018-07-27 14:40:00,161.6,161.7,161.43,161.61,51402.0,145.5672,145.6573,145.4141,145.5762,51402.0
2018-07-27 14:50:00,161.61,161.65,161.36,161.45,41211.0,145.5762,145.6123,145.351,145.4321,41211.0
2018-07-27 15:00:00,161.43,161.91,161.43,161.82,41721.0,145.4141,145.8465,145.4141,145.7654,41721.0
2018-07-27 15:10:00,161.81,161.9,161.72,161.89,58932.0,145.7564,145.8375,145.6753,145.8284,58932.0
2018-07-27 15:20:00,161.87,161.91,161.69,161.7,51876.0,145.8104,145.8465,145.6483,145.6573,51876.0
2018-07-27 15:30:00,161.7,161.92,161.68,161.84,63380.0,145.6573,145.8555,145.6393,145.7834,63380.0
2018-07-27 15:40:00,161.82,162.04,161.75,161.99,87492.0,145.7654,145.9636,145.7023,145.9185,87492.0
2018-07-27 15:50:00,161.97,162.12,161.92,162.05,165903.0,145.9005,146.0356,145.8555,145.9726,165903.0
2018-07-30 09:30:00,162.24,162.42,161.18,161.25,64760.0,146.1437,146.3059,145.1889,145.2519,64760.0
2018-07-30 09:40:00,161.18,161.31,160.55,161.22,38279.0,145.1889,145.306,144.6214,145.2249,38279.0
2018-07-30 09:50:00,161.17,161.28,160.44,160.54,59158.0,145.1799,145.279,144.5223,144.6124,59158.0
2018-07-30 10:00:00,160.54,161.2,160.4,161.13,64372.0,144.6124,145.2069,144.4863,145.1438,64372.0
2018-07-30 10:10:00,161.11,161.12,160.44,160.69,53958.0,145.1258,145.1348,144.5223,144.7475,53958.0
2018-07-30 10:20:00,160.68,160.76,160.34,160.5,58567.0,144.7385,144.8106,144.4322,144.5764,58567.0
2018-07-30 10:30:00,160.48,160.49,159.92,160.13,60889.0,144.5583,144.5673,144.0539,144.2431,60889.0
2018-07-30 10:40:00,160.14,160.28,159.84,160.24,50843.0,144.2521,144.3782,143.9818,144.3421,50843.0
2018-07-30 10:50:00,160.24,160.24,159.64,159.79,60795.0,144.3421,144.3421,143.8017,143.9368,60795.0
2018-07-30 11:00:00,159.78,159.82,159.33,159.33,54656.0,143.9278,143.9638,143.5224,143.5224,54656.0
2018-07-30 11:10:00,159.37,159.56,159.28,159.48,52884.0,143.5585,143.7296,143.4774,143.6575,52884.0
2018-07-30 11:20:00,159.48,159.61,159.07,159.09,45036.0,143.6575,143.7747,143.2882,143.3062,45036.0
2018-07-30 11:30:00,159.11,159.24,158.84,158.84,49931.0,143.3243,143.4414,143.081,143.081,49931.0
2018-07-30 11:40:00,158.81,159.16,158.67,158.72,56568.0,143.054,143.3693,142.9279,142.973,56568.0
2018-07-30 11:50:00,158.72,159.21,158.69,159.0,31583.0,142.973,143.4143,142.9459,143.2252,31583.0
2018-07-30 12:00:00,159.0,159.0,158.62,158.68,22805.0,143.2252,143.2252,142.8829,142.9369,22805.0
2018-07-30 12:10:00,158.74,158.75,158.56,158.62,30485.0,142.991,143.0,142.8288,142.8829,30485.0
2018-07-30 12:20:00,158.63,158.75,158.57,158.65,22802.0,142.8919,143.0,142.8378,142.9099,22802.0
2018-07-30 12:30:00,158.67,158.73,158.56,158.61,30980.0,142.9279,142.982,142.8288,142.8739,30980.0
2018-07-30 12:40:00,158.62,158.63,158.08,158.11,32743.0,142.8829,142.8919,142.3964,142.4235,32743.0
2018-07-30 12:50:00,158.11,158.66,158.11,158.66,19637.0,142.4235,142.9189,142.4235,142.9189,19637.0
2018-07-30 13:00:00,158.64,158.73,158.52,158.73,23883.0,142.9009,142.982,142.7928,142.982,23883.0
2018-07-30 13:10:00,158.72,158.92,158.7,158.79,18985.0,142.973,143.1531,142.9549,143.036,18985.0
2018-07-30 13:20:00,158.81,159.2,158.81,159.2,23427.0,143.054,143.4053,143.054,143.4053,23427.0
2018-07-30 13:30:00,159.16,159.36,159.13,159.34,21374.0,143.3693,143.5495,143.3423,143.5314,21374.0
2018-07-30 13:40:00,159.33,159.45,159.22,159.4,28070.0,143.5224,143.6305,143.4233,143.5855,28070.0
2018-07-30 13:50:00,159.39,159.77,159.38,159.72,71211.0,143.5765,143.9188,143.5675,143.8737,71211.0
2018-07-30 14:00:00,159.71,159.78,159.58,159.77,62046.0,143.8647,143.9278,143.7476,143.9188,62046.0
2018-07-30 14:10:00,159.77,159.89,159.71,159.88,59218.0,143.9188,144.0269,143.8647,144.0179,59218.0
2018-07-30 14:20:00,159.87,159.87,159.63,159.72,76587.0,144.0089,144.0089,143.7927,143.8737,76587.0
2018-07-30 14:30:00,159.71,159.82,159.46,159.47,58891.0,143.8647,143.9638,143.6395,143.6485,58891.0
2018-07-30 14:40:00,159.47,159.5,159.37,159.4,53889.0,143.6485,143.6756,143.5585,143.5855,53889.0
2018-07-30 14:50:00,159.43,159.51,159.34,159.42,48499.0,143.6125,143.6846,143.5314,143.6035,48499.0
2018-07-30 15:00:00,159.42,159.51,159.31,159.34,45337.0,143.6035,143.6846,143.5044,143.5314,45337.0
2018-07-30 15:10:00,159.35,159.35,159.16,159.3,42079.0,143.5404,143.5404,143.3693,143.4954,42079.0
2018-07-30 15:20:00,159.31,159.36,159.19,159.21,49980.0,143.5044,143.5495,143.3963,143.4143,49980.0
2018-07-30 15:30:00,159.22,159.57,159.17,159.4,69598.0,143.4233,143.7386,143.3783,143.5855,69598.0
2018-07-30 15:40:00,159.39,159.42,159.24,159.24,70823.0,143.5765,143.6035,143.4414,143.4414,70823.0
2018-07-30 15:50:00,159.23,159.44,159.2,159.42,184473.0,143.4324,143.6215,143.4053,143.6035,184473.0
2018-07-31 09:30:00,160.3,161.14,159.56,160.97,55999.0,144.3962,145.1529,143.7296,144.9997,55999.0
2018-07-31 09:40:00,160.88,161.09,160.73,160.99,49547.0,144.9187,145.1078,144.7835,145.0177,49547.0
2018-07-31 09:50:00,161.03,161.12,160.62,160.97,29148.0,145.0538,145.1348,144.6844,144.9997,29148.0
2018-07-31 10:00:00,161.02,161.3,160.71,160.71,40293.0,145.0448,145.297,144.7655,144.7655,40293.0
2018-07-31 10:10:00,160.71,160.91,159.87,159.87,41684.0,144.7655,144.9457,144.0089,144.0089,41684.0
2018-07-31 10:20:00,159.9,160.54,159.88,160.39,25475.0,144.0359,144.6124,144.0179,144.4773,25475.0
2018-07-31 10:30:00,160.44,160.79,160.37,160.72,67134.0,144.5223,144.8376,144.4592,144.7745,67134.0
2018-07-31 10:40:00,160.72,160.75,160.33,160.39,27068.0,144.7745,144.8015,144.4232,144.4773,27068.0
2018-07-31 10:50:00,160.38,160.43,160.17,160.18,17511.0,144.4683,144.5133,144.2791,144.2881,17511.0
2018-07-31 11:00:00,160.16,160.35,160.12,160.21,18739.0,144.2701,144.4412,144.2341,144.3151,18739.0
2018-07-31 11:10:00,160.2,160.36,160.14,160.22,25105.0,144.3061,144.4502,144.2521,144.3241,25105.0
2018-07-31 11:20:00,160.23,160.31,160.18,160.18,26526.0,144.3331,144.4052,144.2881,144.2881,26526.0
2018-07-31 11:30:00,160.19,160.32,160.01,160.01,33559.0,144.2971,144.4142,144.135,144.135,33559.0
2018-07-31 11:40:00,160.03,160.27,160.01,160.25,51912.0,144.153,144.3692,144.135,144.3512,51912.0
2018-07-31 11:50:00,160.28,160.37,160.03,160.05,29837.0,144.3782,144.4592,144.153,144.171,29837.0
2018-07-31 12:00:00,160.03,160.31,160.03,160.19,63471.0,144.153,144.4052,144.153,144.2971,63471.0
2018-07-31 12:10:00,160.18,160.18,160.0,160.04,32766.0,144.2881,144.2881,144.126,144.162,32766.0
2018-07-31 12:20:00,160.04,160.17,160.01,160.16,36026.0,144.162,144.2791,144.135,144.2701,36026.0
2018-07-31 12:30:00,160.15,160.16,159.89,159.99,32613.0,144.2611,144.2701,144.0269,144.117,32613.0
2018-07-31 12:40:00,160.0,160.05,159.92,159.99,22661.0,144.126,144.171,144.0539,144.117,22661.0
2018-07-31 12:50:00,159.98,160.08,159.96,160.03,27611.0,144.1079,144.198,144.0899,144.153,27611.0
2018-07-31 13:00:00,160.04,160.18,159.98,160.05,40087.0,144.162,144.2881,144.1079,144.171,40087.0
2018-07-31 13:10:00,160.06,160.1,159.94,160.0,25686.0,144.18,144.216,144.0719,144.126,25686.0
2018-07-31 13:20:00,160.02,160.09,160.01,160.06,31937.0,144.144,144.207,144.135,144.18,31937.0
2018-07-31 13:30:00,160.06,160.07,159.96,160.0,28621.0,144.18,144.189,144.0899,144.126,28621.0
2018-07-31 13:40:00,160.0,160.04,159.9,160.0,36635.0,144.126,144.162,144.0359,144.126,36635.0
2018-07-31 13:50:00,160.0,160.02,159.84,159.92,27055.0,144.126,144.144,143.9818,144.0539,27055.0
2018-07-31 14:00:00,159.9,159.93,159.6,159.63,26412.0,144.0359,144.0629,143.7656,143.7927,26412.0
2018-07-31 14:10:00,159.65,159.65,159.47,159.5,36306.0,143.8107,143.8107,143.6485,143.6756,36306.0
2018-07-31 14:20:00,159.5,159.52,159.44,159.49,47666.0,143.6756,143.6936,143.6215,143.6666,47666.0
2018-07-31 14:30:00,159.46,159.59,159.45,159.55,37811.0,143.6395,143.7566,143.6305,143.7206,37811.0
2018-07-31 14:40:00,159.55,159.56,159.45,159.47,47120.0,143.7206,143.7296,143.6305,143.6485,47120.0
2018-07-31 14:50:00,159.48,159.56,159.46,159.48,44559.0,143.6575,143.7296,143.6395,143.6575,44559.0
2018-07-31 15:00:00,159.47,159.51,159.35,159.48,34593.0,143.6485,143.6846,143.5404,143.6575,34593.0
2018-07-31 15:10:00,159.48,159.53,159.25,159.39,58114.0,143.6575,143.7026,143.4504,143.5765,58114.0
2018-07-31 15:20:00,159.38,159.41,159.25,159.28,68709.0,143.5675,143.5945,143.4504,143.4774,68709.0
2018-07-31 15:30:00,159.28,159.41,158.99,159.02,94971.0,143.4774,143.5945,143.2162,143.2432,94971.0
2018-07-31 15:40:00,159.02,159.19,158.89,158.94,159180.0,143.2432,143.3963,143.1261,143.1711,159180.0
2018-07-31 15:50:00,158.96,159.44,158.9,159.32,263388.0,143.1891,143.6215,143.1351,143.5134,263388.0
2018-08-01 09:30:00,160.31,160.87,159.99,160.87,85320.0,144.4052,144.9096,144.117,144.9096,85320.0
2018-08-01 09:40:00,160.86,161.39,160.59,160.59,57863.0,144.9006,145.3781,144.6574,144.6574,57863.0
2018-08-01 09:50:00,160.59,160.6,160.27,160.39,40707.0,144.6574,144.6664,144.3692,144.4773,40707.0
2018-08-01 10:00:00,160.36,160.47,160.01,160.18,33966.0,144.4502,144.5493,144.135,144.2881,33966.0
2018-08-01 10:10:00,160.12,160.42,160.1,160.34,29751.0,144.2341,144.5043,144.216,144.4322,29751.0
2018-08-01 10:20:00,160.34,160.38,160.15,160.15,28122.0,144.4322,144.4683,144.2611,144.2611,28122.0
2018-08-01 10:30:00,160.1,160.3,159.72,160.06,31583.0,144.216,144.3962,143.8737,144.18,31583.0
2018-08-01 10:40:00,160.04,160.37,159.98,160.33,23396.0,144.162,144.4592,144.1079,144.4232,23396.0
2018-08-01 10:50:00,160.34,160.54,160.26,160.54,60789.0,144.4322,144.6124,144.3602,144.6124,60789.0
2018-08-01 11:00:00,160.55,160.81,160.51,160.55,32526.0,144.6214,144.8556,144.5854,144.6214,32526.0
2018-08-01 11:10:00,160.58,160.69,160.33,160.36,30134.0,144.6484,144.7475,144.4232,144.4502,30134.0
2018-08-01 11:20:00,160.38,160.44,160.29,160.37,43940.0,144.4683,144.5223,144.3872,144.4592,43940.0
2018-08-01 11:30:00,160.39,160.39,160.05,160.15,33672.0,144.4773,144.4773,144.171,144.2611,33672.0
2018-08-01 11:40:00,160.13,160.13,159.7,159.71,24121.0,144.2431,144.2431,143.8557,143.8647,24121.0
2018-08-01 11:50:00,159.71,159.85,159.62,159.72,32820.0,143.8647,143.9908,143.7837,143.8737,32820.0
2018-08-01 12:00:00,159.74,159.83,159.57,159.65,26510.0,143.8918,143.9728,143.7386,143.8107,26510.0
2018-08-01 12:10:00,159.62,159.66,159.57,159.63,16031.0,143.7837,143.8197,143.7386,143.7927,16031.0
2018-08-01 12:20:00,159.64,159.64,159.26,159.26,29061.0,143.8017,143.8017,143.4594,143.4594,29061.0
2018-08-01 12:30:00,159.25,159.3,159.16,159.3,21226.0,143.4504,143.4954,143.3693,143.4954,21226.0
2018-08-01 12:40:00,159.29,159.33,159.24,159.28,30518.0,143.4864,143.5224,143.4414,143.4774,30518.0
2018-08-01 12:50:00,159.29,159.45,159.2,159.26,32818.0,143.4864,143.6305,143.4053,143.4594,32818.0
2018-08-01 13:00:00,159.26,159.35,159.22,159.28,20601.0,143.4594,143.5404,143.4233,143.4774,20601.0
2018-08-01 13:10:00,159.28,159.28,159.2,159.22,24811.0,143.4774,143.4774,143.4053,143.4233,24811.0
2018-08-01 13:20:00,159.2,159.26,159.12,159.13,31112.0,143.4053,143.4594,143.3333,143.3423,31112.0
2018-08-01 13:30:00,159.13,159.21,159.09,159.2,34432.0,143.3423,143.4143,143.3062,143.4053,34432.0
2018-08-01 13:40:00,159.2,159.23,159.08,159.2,24378.0,143.4053,143.4324,143.2972,143.4053,24378.0
2018-08-01 13:50:00,159.2,159.35,159.11,159.24,32991.0,143.4053,143.5404,143.3243,143.4414,32991.0
2018-08-01 14:00:00,159.3,159.38,159.13,159.25,38004.0,143.4954,143.5675,143.3423,143.4504,38004.0
2018-08-01 14:10:00,159.22,159.55,159.1,159.51,26443.0,143.4233,143.7206,143.3153,143.6846,26443.0
2018-08-01 14:20:00,159.52,159.72,159.49,159.72,28315.0,143.6936,143.8737,143.6666,143.8737,28315.0
2018-08-01 14:30:00,159.72,159.91,159.71,159.75,24126.0,143.8737,144.0449,143.8647,143.9008,24126.0
2018-08-01 14:40:00,159.76,159.79,159.61,159.71,26604.0,143.9098,143.9368,143.7747,143.8647,26604.0
2018-08-01 14:50:00,159.71,159.76,159.61,159.75,25059.0,143.8647,143.9098,143.7747,143.9008,25059.0
2018-08-01 15:00:00,159.76,159.82,159.66,159.79,31008.0,143.9098,143.9638,143.8197,143.9368,31008.0
2018-08-01 15:10:00,159.8,159.8,159.62,159.64,32336.0,143.9458,143.9458,143.7837,143.8017,32336.0
2018-08-01 15:20:00,159.65,159.73,159.58,159.73,44337.0,143.8107,143.8827,143.7476,143.8827,44337.0
2018-08-01 15:30:00,159.74,159.82,159.7,159.81,49945.0,143.8918,143.9638,143.8557,143.9548,49945.0
2018-08-01 15:40:00,159.8,159.95,159.78,159.84,66739.0,143.9458,144.0809,143.9278,143.9818,66739.0
2018-08-01 15:50:00,159.83,159.89,159.65,159.72,131250.0,143.9728,144.0269,143.8107,143.8737,131250.0
2018-08-02 09:30:00,158.3,159.56,157.94,159.56,55180.0,142.5946,143.7296,142.2703,143.7296,55180.0
2018-08-02 09:40:00,159.56,159.59,158.56,158.61,22559.0,143.7296,143.7566,142.8288,142.8739,22559.0
2018-08-02 09:50:00,158.6,159.26,158.52,159.12,26106.0,142.8649,143.4594,142.7928,143.3333,26106.0
2018-08-02 10:00:00,159.09,159.19,158.62,158.65,36153.0,143.3062,143.3963,142.8829,142.9099,36153.0
2018-08-02 10:10:00,158.65,158.69,158.23,158.24,68342.0,142.9099,142.9459,142.5316,142.5406,68342.0
2018-08-02 10:20:00,158.3,158.3,157.84,158.08,79275.0,142.5946,142.5946,142.1803,142.3964,79275.0
2018-08-02 10:30:00,158.1,158.39,158.02,158.38,29329.0,142.4145,142.6757,142.3424,142.6667,29329.0
2018-08-02 10:40:00,158.37,158.41,157.92,158.08,39744.0,142.6577,142.6937,142.2523,142.3964,39744.0
2018-08-02 10:50:00,158.09,158.35,158.08,158.22,46701.0,142.4055,142.6397,142.3964,142.5226,46701.0
2018-08-02 11:00:00,158.26,158.42,158.24,158.34,24585.0,142.5586,142.7027,142.5406,142.6307,24585.0
2018-08-02 11:10:00,158.31,158.97,158.25,158.95,25058.0,142.6036,143.1981,142.5496,143.1801,25058.0
2018-08-02 11:20:00,158.94,159.28,158.94,159.17,28156.0,143.1711,143.4774,143.1711,143.3783,28156.0
2018-08-02 11:30:00,159.17,159.52,159.17,159.36,34262.0,143.3783,143.6936,143.3783,143.5495,34262.0
2018-08-02 11:40:00,159.34,159.5,159.14,159.33,32860.0,143.5314,143.6756,143.3513,143.5224,32860.0
2018-08-02 11:50:00,159.28,159.28,159.04,159.17,15581.0,143.4774,143.4774,143.2612,143.3783,15581.0
2018-08-02 12:00:00,159.16,159.58,159.08,159.58,25168.0,143.3693,143.7476,143.2972,143.7476,25168.0
2018-08-02 12:10:00,159.58,159.59,159.26,159.35,25589.0,143.7476,143.7566,143.4594,143.5404,25589.0
2018-08-02 12:20:00,159.3,159.47,159.25,159.35,17972.0,143.4954,143.6485,143.4504,143.5404,17972.0
2018-08-02 12:30:00,159.38,159.43,159.26,159.34,13259.0,143.5675,143.6125,143.4594,143.5314,13259.0
2018-08-02 12:40:00,159.34,159.51,159.34,159.44,23200.0,143.5314,143.6846,143.5314,143.6215,23200.0
2018-08-02 12:50:00,159.42,159.53,159.4,159.52,18149.0,143.6035,143.7026,143.5855,143.6936,18149.0
2018-08-02 13:00:00,159.52,159.76,159.52,159.73,29008.0,143.6936,143.9098,143.6936,143.8827,29008.0
2018-08-02 13:10:00,159.73,159.79,159.57,159.7,19480.0,143.8827,143.9368,143.7386,143.8557,19480.0
2018-08-02 13:20:00,159.72,159.75,159.63,159.69,11882.0,143.8737,143.9008,143.7927,143.8467,11882.0
2018-08-02 13:30:00,159.71,159.91,159.71,159.73,13592.0,143.8647,144.0449,143.8647,143.8827,13592.0
2018-08-02 13:40:00,159.76,159.87,159.7,159.84,18768.0,143.9098,144.0089,143.8557,143.9818,18768.0
2018-08-02 13:50:00,159.82,159.87,159.78,159.81,12878.0,143.9638,144.0089,143.9278,143.9548,12878.0
2018-08-02 14:00:00,159.8,160.03,159.77,159.93,12962.0,143.9458,144.153,143.9188,144.0629,12962.0
2018-08-02 14:10:00,159.93,160.08,159.86,159.86,24862.0,144.0629,144.198,143.9998,143.9998,24862.0
2018-08-02 14:20:00,159.91,160.06,159.84,160.01,21215.0,144.0449,144.18,143.9818,144.135,21215.0
2018-08-02 14:30:00,160.0,160.06,159.93,160.05,21120.0,144.126,144.18,144.0629,144.171,21120.0
2018-08-02 14:40:00,160.05,160.05,159.89,159.95,30160.0,144.171,144.171,144.0269,144.0809,30160.0
2018-08-02 14:50:00,159.94,160.12,159.94,160.09,25910.0,144.0719,144.2341,144.0719,144.207,25910.0
2018-08-02 15:00:00,160.07,160.21,160.03,160.11,32045.0,144.189,144.3151,144.153,144.225,32045.0
2018-08-02 15:10:00,160.11,160.17,160.0,160.17,25537.0,144.225,144.2791,144.126,144.2791,25537.0
2018-08-02 15:20:00,160.15,160.16,160.03,160.13,29229.0,144.2611,144.2701,144.153,144.2431,29229.0
2018-08-02 15:30:00,160.14,160.14,160.03,160.09,41505.0,144.2521,144.2521,144.153,144.207,41505.0
2018-08-02 15:40:00,160.1,160.3,160.07,160.22,59521.0,144.216,144.3962,144.189,144.3241,59521.0
2018-08-02 15:50:00,160.21,160.23,160.05,160.16,113432.0,144.3151,144.3331,144.171,144.2701,113432.0
2018-08-03 09:30:00,160.49,160.94,160.07,160.12,44812.0,144.5673,144.9727,144.189,144.2341,44812.0
2018-08-03 09:40:00,160.09,160.2,159.2,159.46,42319.0,144.207,144.3061,143.4053,143.6395,42319.0
2018-08-03 09:50:00,159.42,159.59,159.14,159.59,15131.0,143.6035,143.7566,143.3513,143.7566,15131.0
2018-08-03 10:00:00,159.59,159.93,159.54,159.82,19660.0,143.7566,144.0629,143.7116,143.9638,19660.0
2018-08-03 10:10:00,159.82,159.84,159.6,159.63,17301.0,143.9638,143.9818,143.7656,143.7927,17301.0
2018-08-03 10:20:00,159.63,159.8,159.51,159.72,17924.0,143.7927,143.9458,143.6846,143.8737,17924.0
2018-08-03 10:30:00,159.72,159.84,159.67,159.83,10868.0,143.8737,143.9818,143.8287,143.9728,10868.0
2018-08-03 10:40:00,159.8,159.84,159.36,159.37,13922.0,143.9458,143.9818,143.5495,143.5585,13922.0
2018-08-03 10:50:00,159.38,159.4,159.02,159.06,22285.0,143.5675,143.5855,143.2432,143.2792,22285.0
2018-08-03 11:00:00,159.03,159.17,159.01,159.16,11074.0,143.2522,143.3783,143.2342,143.3693,11074.0
2018-08-03 11:10:00,159.17,159.26,158.99,159.13,25028.0,143.3783,143.4594,143.2162,143.3423,25028.0
2018-08-03 11:20:00,159.12,159.2,159.02,159.05,7715.0,143.3333,143.4053,143.2432,143.2702,7715.0
2018-08-03 11:30:00,159.02,159.18,158.96,159.16,13261.0,143.2432,143.3873,143.1891,143.3693,13261.0
2018-08-03 11:40:00,159.15,159.37,159.12,159.31,19838.0,143.3603,143.5585,143.3333,143.5044,19838.0
2018-08-03 11:50:00,159.27,159.4,159.16,159.16,12614.0,143.4684,143.5855,143.3693,143.3693,12614.0
2018-08-03 12:00:00,159.12,159.34,159.09,159.27,8969.0,143.3333,143.5314,143.3062,143.4684,8969.0
2018-08-03 12:10:00,159.32,159.49,159.27,159.34,16678.0,143.5134,143.6666,143.4684,143.5314,16678.0
2018-08-03 12:20:00,159.29,159.41,159.26,159.38,11110.0,143.4864,143.5945,143.4594,143.5675,11110.0
2018-08-03 12:30:00,159.4,159.54,159.39,159.43,22171.0,143.5855,143.7116,143.5765,143.6125,22171.0
2018-08-03 12:40:00,159.43,159.48,159.33,159.37,15777.0,143.6125,143.6575,143.5224,143.5585,15777.0
2018-08-03 12:50:00,159.34,159.39,159.32,159.35,13799.0,143.5314,143.5765,143.5134,143.5404,13799.0
2018-08-03 13:00:00,159.32,159.44,159.32,159.39,9162.0,143.5134,143.6215,143.5134,143.5765,9162.0
2018-08-03 13:10:00,159.4,159.52,159.37,159.48,9403.0,143.5855,143.6936,143.5585,143.6575,9403.0
2018-08-03 13:20:00,159.47,159.53,159.4,159.46,49099.0,143.6485,143.7026,143.5855,143.6395,49099.0
2018-08-03 13:30:00,159.46,159.51,159.12,159.28,139821.0,143.6395,143.6846,143.3333,143.4774,139821.0
2018-08-03 13:40:00,159.26,159.43,159.26,159.42,43298.0,143.4594,143.6125,143.4594,143.6035,43298.0
2018-08-03 13:50:00,159.42,159.58,159.38,159.57,11147.0,143.6035,143.7476,143.5675,143.7386,11147.0
2018-08-03 14:00:00,159.57,159.61,159.52,159.6,9523.0,143.7386,143.7747,143.6936,143.7656,9523.0
2018-08-03 14:10:00,159.62,159.62,159.53,159.59,10814.0,143.7837,143.7837,143.7026,143.7566,10814.0
2018-08-03 14:20:00,159.59,159.66,159.58,159.65,8435.0,143.7566,143.8197,143.7476,143.8107,8435.0
2018-08-03 14:30:00,159.62,159.71,159.61,159.69,9321.0,143.7837,143.8647,143.7747,143.8467,9321.0
2018-08-03 14:40:00,159.69,159.8,159.67,159.78,19469.0,143.8467,143.9458,143.8287,143.9278,19469.0
2018-08-03 14:50:00,159.76,160.08,159.76,160.06,22277.0,143.9098,144.198,143.9098,144.18,22277.0
2018-08-03 15:00:00,160.09,160.23,160.05,160.17,30617.0,144.207,144.3331,144.171,144.2791,30617.0
2018-08-03 15:10:00,160.17,160.36,160.15,160.35,40698.0,144.2791,144.4502,144.2611,144.4412,40698.0
2018-08-03 15:20:00,160.36,160.43,160.21,160.21,30338.0,144.4502,144.5133,144.3151,144.3151,30338.0
2018-08-03 15:30:00,160.22,160.28,160.18,160.21,24120.0,144.3241,144.3782,144.2881,144.3151,24120.0
2018-08-03 15:40:00,160.22,160.35,160.21,160.25,36674.0,144.3241,144.4412,144.3151,144.3512,36674.0
2018-08-03 15:50:00,160.26,160.37,160.22,160.34,105624.0,144.3602,144.4592,144.3241,144.4322,105624.0
2018-08-06 09:30:00,160.27,160.84,159.83,159.83,42581.0,144.3692,144.8826,143.9728,143.9728,42581.0
2018-08-06 09:40:00,159.91,160.22,159.58,160.22,17729.0,144.0449,144.3241,143.7476,144.3241,17729.0
2018-08-06 09:50:00,160.32,160.64,160.31,160.62,14788.0,144.4142,144.7025,144.4052,144.6844,14788.0
2018-08-06 10:00:00,160.63,160.88,160.5,160.86,22542.0,144.6935,144.9187,144.5764,144.9006,22542.0
2018-08-06 10:10:00,160.87,161.01,160.58,160.58,25455.0,144.9096,145.0358,144.6484,144.6484,25455.0
2018-08-06 10:20:00,160.54,160.57,160.28,160.42,11764.0,144.6124,144.6394,144.3782,144.5043,11764.0
2018-08-06 10:30:00,160.41,160.43,160.07,160.14,13796.0,144.4953,144.5133,144.189,144.2521,13796.0
2018-08-06 10:40:00,160.09,160.28,160.08,160.19,16155.0,144.207,144.3782,144.198,144.2971,16155.0
2018-08-06 10:50:00,160.16,160.4,160.15,160.36,39722.0,144.2701,144.4863,144.2611,144.4502,39722.0
2018-08-06 11:00:00,160.3,160.38,160.24,160.31,16162.0,144.3962,144.4683,144.3421,144.4052,16162.0
2018-08-06 11:10:00,160.35,160.45,160.12,160.23,12729.0,144.4412,144.5313,144.2341,144.3331,12729.0
2018-08-06 11:20:00,160.23,160.29,160.14,160.14,17866.0,144.3331,144.3872,144.2521,144.2521,17866.0
2018-08-06 11:30:00,160.17,160.19,160.09,160.15,14535.0,144.2791,144.2971,144.207,144.2611,14535.0
2018-08-06 11:40:00,160.17,160.28,160.15,160.24,12133.0,144.2791,144.3782,144.2611,144.3421,12133.0
2018-08-06 11:50:00,160.24,160.4,160.23,160.4,10622.0,144.3421,144.4863,144.3331,144.4863,10622.0
2018-08-06 12:00:00,160.37,160.45,160.33,160.35,11327.0,144.4592,144.5313,144.4232,144.4412,11327.0
2018-08-06 12:10:00,160.37,160.53,160.36,160.44,8563.0,144.4592,144.6034,144.4502,144.5223,8563.0
2018-08-06 12:20:00,160.42,160.42,160.26,160.32,10398.0,144.5043,144.5043,144.3602,144.4142,10398.0
2018-08-06 12:30:00,160.33,160.54,160.31,160.5,7622.0,144.4232,144.6124,144.4052,144.5764,7622.0
2018-08-06 12:40:00,160.51,160.58,160.49,160.53,7889.0,144.5854,144.6484,144.5673,144.6034,7889.0
2018-08-06 12:50:00,160.55,160.56,160.52,160.52,7622.0,144.6214,144.6304,144.5944,144.5944,7622.0
2018-08-06 13:00:00,160.53,160.7,160.5,160.56,12166.0,144.6034,144.7565,144.5764,144.6304,12166.0
2018-08-06 13:10:00,160.58,160.63,160.52,160.56,9012.0,144.6484,144.6935,144.5944,144.6304,9012.0
2018-08-06 13:20:00,160.54,160.54,160.41,160.41,11862.0,144.6124,144.6124,144.4953,144.4953,11862.0
2018-08-06 13:30:00,160.4,160.43,160.32,160.32,13754.0,144.4863,144.5133,144.4142,144.4142,13754.0
2018-08-06 13:40:00,160.33,160.45,160.29,160.45,17243.0,144.4232,144.5313,144.3872,144.5313,17243.0
2018-08-06 13:50:00,160.45,160.45,160.27,160.31,10219.0,144.5313,144.5313,144.3692,144.4052,10219.0
2018-08-06 14:00:00,160.33,160.43,160.28,160.42,12713.0,144.4232,144.5133,144.3782,144.5043,12713.0
2018-08-06 14:10:00,160.43,160.46,160.38,160.42,9838.0,144.5133,144.5403,144.4683,144.5043,9838.0
2018-08-06 14:20:00,160.43,160.51,160.39,160.48,14010.0,144.5133,144.5854,144.4773,144.5583,14010.0
2018-08-06 14:30:00,160.47,160.52,160.44,160.45,15180.0,144.5493,144.5944,144.5223,144.5313,15180.0
2018-08-06 14:40:00,160.45,160.5,160.43,160.46,15515.0,144.5313,144.5764,144.5133,144.5403,15515.0
2018-08-06 14:50:00,160.44,160.47,160.39,160.4,20268.0,144.5223,144.5493,144.4773,144.4863,20268.0
2018-08-06 15:00:00,160.4,160.41,160.36,160.39,17102.0,144.4863,144.4953,144.4502,144.4773,17102.0
2018-08-06 15:10:00,160.41,160.5,160.38,160.5,18746.0,144.4953,144.5764,144.4683,144.5764,18746.0
2018-08-06 15:20:00,160.5,160.66,160.46,160.64,23261.0,144.5764,144.7205,144.5403,144.7025,23261.0
2018-08-06 15:30:00,160.64,160.78,160.63,160.64,32194.0,144.7025,144.8286,144.6935,144.7025,32194.0
2018-08-06 15:40:00,160.63,160.66,160.53,160.57,40885.0,144.6935,144.7205,144.6034,144.6394,40885.0
2018-08-06 15:50:00,160.58,160.63,160.48,160.57,103494.0,144.6484,144.6935,144.5583,144.6394,103494.0
2018-08-07 09:30:00,161.18,161.87,161.1,161.87,69970.0,145.1889,145.8104,145.1168,145.8104,69970.0
2018-08-07 09:40:00,161.84,161.91,161.03,161.03,19510.0,145.7834,145.8465,145.0538,145.0538,19510.0
2018-08-07 09:50:00,161.0,161.6,161.0,161.36,14045.0,145.0267,145.5672,145.0267,145.351,14045.0
2018-08-07 10:00:00,161.4,161.56,161.33,161.52,18132.0,145.3871,145.5312,145.324,145.4952,18132.0
2018-08-07 10:10:00,161.48,161.71,161.38,161.47,31580.0,145.4591,145.6663,145.369,145.4501,31580.0
2018-08-07 10:20:00,161.48,161.63,161.45,161.51,9869.0,145.4591,145.5942,145.4321,145.4861,9869.0
2018-08-07 10:30:00,161.61,161.62,161.26,161.43,17785.0,145.5762,145.5852,145.261,145.4141,17785.0
2018-08-07 10:40:00,161.38,161.41,161.2,161.2,8036.0,145.369,145.3961,145.2069,145.2069,8036.0
2018-08-07 10:50:00,161.18,161.28,161.06,161.28,37659.0,145.1889,145.279,145.0808,145.279,37659.0
2018-08-07 11:00:00,161.28,161.47,161.17,161.47,20158.0,145.279,145.4501,145.1799,145.4501,20158.0
2018-08-07 11:10:00,161.43,161.47,161.28,161.28,9091.0,145.4141,145.4501,145.279,145.279,9091.0
2018-08-07 11:20:00,161.32,161.34,161.14,161.18,19306.0,145.315,145.333,145.1529,145.1889,19306.0
2018-08-07 11:30:00,161.19,161.39,161.19,161.39,9274.0,145.1979,145.3781,145.1979,145.3781,9274.0
2018-08-07 11:40:00,161.37,161.51,161.29,161.3,13170.0,145.36,145.4861,145.288,145.297,13170.0
2018-08-07 11:50:00,161.27,161.3,161.04,161.12,15855.0,145.27,145.297,145.0628,145.1348,15855.0
2018-08-07 12:00:00,161.15,161.27,161.11,161.24,18021.0,145.1619,145.27,145.1258,145.2429,18021.0
2018-08-07 12:10:00,161.26,161.35,161.25,161.33,12001.0,145.261,145.342,145.2519,145.324,12001.0
2018-08-07 12:20:00,161.31,161.48,161.28,161.43,10360.0,145.306,145.4591,145.279,145.4141,10360.0
2018-08-07 12:30:00,161.42,161.42,161.31,161.4,8954.0,145.4051,145.4051,145.306,145.3871,8954.0
2018-08-07 12:40:00,161.41,161.47,161.39,161.47,11753.0,145.3961,145.4501,145.3781,145.4501,11753.0
2018-08-07 12:50:00,161.44,161.53,161.39,161.43,14780.0,145.4231,145.5042,145.3781,145.4141,14780.0
2018-08-07 13:00:00,161.43,161.48,161.31,161.36,15414.0,145.4141,145.4591,145.306,145.351,15414.0
2018-08-07 13:10:00,161.39,161.49,161.35,161.36,18838.0,145.3781,145.4681,145.342,145.351,18838.0
2018-08-07 13:20:00,161.35,161.44,161.26,161.3,8016.0,145.342,145.4231,145.261,145.297,8016.0
2018-08-07 13:30:00,161.33,161.46,161.29,161.3,8801.0,145.324,145.4411,145.288,145.297,8801.0
2018-08-07 13:40:00,161.3,161.33,161.21,161.29,11764.0,145.297,145.324,145.2159,145.288,11764.0
2018-08-07 13:50:00,161.32,161.42,161.28,161.38,17581.0,145.315,145.4051,145.279,145.369,17581.0
2018-08-07 14:00:00,161.38,161.47,161.37,161.41,15856.0,145.369,145.4501,145.36,145.3961,15856.0
2018-08-07 14:10:00,161.39,161.4,161.25,161.3,12773.0,145.3781,145.3871,145.2519,145.297,12773.0
2018-08-07 14:20:00,161.31,161.43,161.29,161.38,16969.0,145.306,145.4141,145.288,145.369,16969.0
2018-08-07 14:30:00,161.36,161.4,161.23,161.28,18779.0,145.351,145.3871,145.2339,145.279,18779.0
2018-08-07 14:40:00,161.3,161.35,161.25,161.3,17048.0,145.297,145.342,145.2519,145.297,17048.0
2018-08-07 14:50:00,161.3,161.34,161.28,161.34,16925.0,145.297,145.333,145.279,145.333,16925.0
2018-08-07 15:00:00,161.35,161.36,161.25,161.28,21988.0,145.342,145.351,145.2519,145.279,21988.0
2018-08-07 15:10:00,161.27,161.37,161.26,161.33,12808.0,145.27,145.36,145.261,145.324,12808.0
2018-08-07 15:20:00,161.36,161.39,161.21,161.21,27595.0,145.351,145.3781,145.2159,145.2159,27595.0
2018-08-07 15:30:00,161.21,161.28,161.16,161.28,40428.0,145.2159,145.279,145.1709,145.279,40428.0
2018-08-07 15:40:00,161.28,161.29,161.19,161.21,45323.0,145.279,145.288,145.1979,145.2159,45323.0
2018-08-07 15:50:00,161.23,161.3,161.15,161.22,111413.0,145.2339,145.297,145.1619,145.2249,111413.0
2018-08-08 09:30:00,161.1,161.42,161.0,161.31,49840.0,145.1168,145.4051,145.0267,145.306,49840.0
2018-08-08 09:40:00,161.3,161.37,161.09,161.33,15087.0,145.297,145.36,145.1078,145.324,15087.0
2018-08-08 09:50:00,161.36,161.36,161.11,161.15,11699.0,145.351,145.351,145.1258,145.1619,11699.0
2018-08-08 10:00:00,161.17,161.39,161.14,161.36,16561.0,145.1799,145.3781,145.1529,145.351,16561.0
2018-08-08 10:10:00,161.31,161.33,160.92,160.94,14799.0,145.306,145.324,144.9547,144.9727,14799.0
2018-08-08 10:20:00,160.92,161.26,160.9,161.25,14830.0,144.9547,145.261,144.9367,145.2519,14830.0
2018-08-08 10:30:00,161.19,161.47,161.19,161.36,21926.0,145.1979,145.4501,145.1979,145.351,21926.0
2018-08-08 10:40:00,161.36,161.46,161.28,161.43,22829.0,145.351,145.4411,145.279,145.4141,22829.0
2018-08-08 10:50:00,161.44,161.65,161.43,161.48,23830.0,145.4231,145.6123,145.4141,145.4591,23830.0
2018-08-08 11:00:00,161.49,161.49,161.23,161.25,11454.0,145.4681,145.4681,145.2339,145.2519,11454.0
2018-08-08 11:10:00,161.25,161.25,161.07,161.12,16301.0,145.2519,145.2519,145.0898,145.1348,16301.0
2018-08-08 11:20:00,161.1,161.11,160.96,161.0,17317.0,145.1168,145.1258,144.9907,145.0267,17317.0
2018-08-08 11:30:00,161.04,161.2,161.04,161.15,12827.0,145.0628,145.2069,145.0628,145.1619,12827.0
2018-08-08 11:40:00,161.17,161.18,161.0,161.02,18784.0,145.1799,145.1889,145.0267,145.0448,18784.0
2018-08-08 11:50:00,161.02,161.03,160.95,160.95,6311.0,145.0448,145.0538,144.9817,144.9817,6311.0
2018-08-08 12:00:00,160.94,161.09,160.94,160.98,12324.0,144.9727,145.1078,144.9727,145.0087,12324.0
2018-08-08 12:10:00,160.94,161.17,160.94,161.17,24146.0,144.9727,145.1799,144.9727,145.1799,24146.0
2018-08-08 12:20:00,161.13,161.18,161.08,161.13,10743.0,145.1438,145.1889,145.0988,145.1438,10743.0
2018-08-08 12:30:00,161.14,161.29,161.09,161.26,12443.0,145.1529,145.288,145.1078,145.261,12443.0
2018-08-08 12:40:00,161.23,161.4,161.2,161.36,10906.0,145.2339,145.3871,145.2069,145.351,10906.0
2018-08-08 12:50:00,161.34,161.34,161.18,161.21,6984.0,145.333,145.333,145.1889,145.2159,6984.0
2018-08-08 13:00:00,161.22,161.28,161.18,161.18,10452.0,145.2249,145.279,145.1889,145.1889,10452.0
2018-08-08 13:10:00,161.19,161.19,161.11,161.11,8317.0,145.1979,145.1979,145.1258,145.1258,8317.0
2018-08-08 13:20:00,161.1,161.12,161.04,161.08,10708.0,145.1168,145.1348,145.0628,145.0988,10708.0
2018-08-08 13:30:00,161.1,161.23,161.08,161.2,12081.0,145.1168,145.2339,145.0988,145.2069,12081.0
2018-08-08 13:40:00,161.18,161.3,161.17,161.29,10668.0,145.1889,145.297,145.1799,145.288,10668.0
2018-08-08 13:50:00,161.29,161.39,161.27,161.39,15018.0,145.288,145.3781,145.27,145.3781,15018.0
2018-08-08 14:00:00,161.37,161.44,161.33,161.34,9567.0,145.36,145.4231,145.324,145.333,9567.0
2018-08-08 14:10:00,161.34,161.34,161.23,161.28,13692.0,145.333,145.333,145.2339,145.279,13692.0
2018-08-08 14:20:00,161.28,161.39,161.27,161.37,15474.0,145.279,145.3781,145.27,145.36,15474.0
2018-08-08 14:30:00,161.39,161.39,161.32,161.36,12954.0,145.3781,145.3781,145.315,145.351,12954.0
2018-08-08 14:40:00,161.34,161.46,161.33,161.37,14678.0,145.333,145.4411,145.324,145.36,14678.0
2018-08-08 14:50:00,161.39,161.39,161.32,161.32,10823.0,145.3781,145.3781,145.315,145.315,10823.0
2018-08-08 15:00:00,161.34,161.41,161.28,161.37,12681.0,145.333,145.3961,145.279,145.36,12681.0
2018-08-08 15:10:00,161.37,161.49,161.36,161.37,10501.0,145.36,145.4681,145.351,145.36,10501.0
2018-08-08 15:20:00,161.37,161.52,161.36,161.5,27033.0,145.36,145.4952,145.351,145.4771,27033.0
2018-08-08 15:30:00,161.51,161.54,161.33,161.34,25256.0,145.4861,145.5132,145.324,145.333,25256.0
2018-08-08 15:40:00,161.33,161.38,161.26,161.28,43018.0,145.324,145.369,145.261,145.279,43018.0
2018-08-08 15:50:00,161.29,161.33,161.08,161.14,98748.0,145.288,145.324,145.0988,145.1529,98748.0
2018-08-09 09:30:00,161.13,161.74,161.02,161.13,131135.0,145.1438,145.6933,145.0448,145.1438,131135.0
2018-08-09 09:40:00,161.13,161.67,161.06,161.45,16157.0,145.1438,145.6303,145.0808,145.4321,16157.0
2018-08-09 09:50:00,161.34,161.58,161.26,161.26,20774.0,145.333,145.5492,145.261,145.261,20774.0
2018-08-09 10:00:00,161.26,161.33,161.03,161.13,53621.0,145.261,145.324,145.0538,145.1438,53621.0
2018-08-09 10:10:00,161.15,161.31,160.98,161.21,30080.0,145.1619,145.306,145.0087,145.2159,30080.0
2018-08-09 10:20:00,161.23,161.44,161.09,161.4,16392.0,145.2339,145.4231,145.1078,145.3871,16392.0
2018-08-09 10:30:00,161.44,161.52,161.16,161.28,68118.0,145.4231,145.4952,145.1709,145.279,68118.0
2018-08-09 10:40:00,161.25,161.35,161.13,161.28,16443.0,145.2519,145.342,145.1438,145.279,16443.0
2018-08-09 10:50:00,161.3,161.35,161.2,161.35,51444.0,145.297,145.342,145.2069,145.342,51444.0
2018-08-09 11:00:00,161.35,161.5,161.25,161.3,41927.0,145.342,145.4771,145.2519,145.297,41927.0
2018-08-09 11:10:00,161.32,161.4,161.2,161.33,18356.0,145.315,145.3871,145.2069,145.324,18356.0
2018-08-09 11:20:00,161.36,161.39,161.25,161.38,17379.0,145.351,145.3781,145.2519,145.369,17379.0
2018-08-09 11:30:00,161.35,161.49,161.34,161.43,20111.0,145.342,145.4681,145.333,145.4141,20111.0
2018-08-09 11:40:00,161.42,161.5,161.12,161.15,15259.0,145.4051,145.4771,145.1348,145.1619,15259.0
2018-08-09 11:50:00,161.11,161.16,161.01,161.02,20500.0,145.1258,145.1709,145.0358,145.0448,20500.0
2018-08-09 12:00:00,161.03,161.1,160.98,161.04,18484.0,145.0538,145.1168,145.0087,145.0628,18484.0
2018-08-09 12:10:00,161.03,161.05,160.87,160.87,16332.0,145.0538,145.0718,144.9096,144.9096,16332.0
2018-08-09 12:20:00,160.89,160.93,160.84,160.84,11268.0,144.9277,144.9637,144.8826,144.8826,11268.0
2018-08-09 12:30:00,160.83,160.91,160.79,160.91,21527.0,144.8736,144.9457,144.8376,144.9457,21527.0
2018-08-09 12:40:00,160.88,161.01,160.85,160.97,18181.0,144.9187,145.0358,144.8916,144.9997,18181.0
2018-08-09 12:50:00,160.95,161.15,160.93,161.12,17106.0,144.9817,145.1619,144.9637,145.1348,17106.0
2018-08-09 13:00:00,161.12,161.13,161.01,161.07,17055.0,145.1348,145.1438,145.0358,145.0898,17055.0
2018-08-09 13:10:00,161.06,161.16,161.03,161.16,8261.0,145.0808,145.1709,145.0538,145.1709,8261.0
2018-08-09 13:20:00,161.2,161.23,161.16,161.2,13664.0,145.2069,145.2339,145.1709,145.2069,13664.0
2018-08-09 13:30:00,161.19,161.23,161.17,161.2,7812.0,145.1979,145.2339,145.1799,145.2069,7812.0
2018-08-09 13:40:00,161.2,161.28,161.19,161.23,28748.0,145.2069,145.279,145.1979,145.2339,28748.0
2018-08-09 13:50:00,161.26,161.26,161.15,161.25,28319.0,145.261,145.261,145.1619,145.2519,28319.0
2018-08-09 14:00:00,161.25,161.26,161.05,161.05,21930.0,145.2519,145.261,145.0718,145.0718,21930.0
2018-08-09 14:10:00,161.08,161.12,160.89,160.92,16419.0,145.0988,145.1348,144.9277,144.9547,16419.0
2018-08-09 14:20:00,160.92,160.96,160.89,160.89,12731.0,144.9547,144.9907,144.9277,144.9277,12731.0
2018-08-09 14:30:00,160.87,160.91,160.81,160.86,20114.0,144.9096,144.9457,144.8556,144.9006,20114.0
2018-08-09 14:40:00,160.85,160.92,160.83,160.9,11782.0,144.8916,144.9547,144.8736,144.9367,11782.0
2018-08-09 14:50:00,160.92,161.02,160.9,161.01,28404.0,144.9547,145.0448,144.9367,145.0358,28404.0
2018-08-09 15:00:00,161.01,161.08,160.93,160.93,22587.0,145.0358,145.0988,144.9637,144.9637,22587.0
2018-08-09 15:10:00,160.93,161.04,160.91,161.04,18848.0,144.9637,145.0628,144.9457,145.0628,18848.0
2018-08-09 15:20:00,161.05,161.06,160.99,161.03,40150.0,145.0718,145.0808,145.0177,145.0538,40150.0
2018-08-09 15:30:00,161.02,161.06,160.84,160.92,35816.0,145.0448,145.0808,144.8826,144.9547,35816.0
2018-08-09 15:40:00,160.9,160.92,160.54,160.59,41937.0,144.9367,144.9547,144.6124,144.6574,41937.0
2018-08-09 15:50:00,160.61,160.72,160.57,160.66,115973.0,144.6754,144.7745,144.6394,144.7205,115973.0
2018-08-10 09:30:00,160.05,160.7,159.87,160.46,54234.0,144.171,144.7565,144.0089,144.5403,54234.0
2018-08-10 09:40:00,160.52,161.25,160.52,161.23,25350.0,144.5944,145.2519,144.5944,145.2339,25350.0
2018-08-10 09:50:00,161.24,161.47,161.08,161.08,39847.0,145.2429,145.4501,145.0988,145.0988,39847.0
2018-08-10 10:00:00,161.01,161.03,160.84,161.0,14125.0,145.0358,145.0538,144.8826,145.0267,14125.0
2018-08-10 10:10:00,161.03,161.12,160.97,161.01,16106.0,145.0538,145.1348,144.9997,145.0358,16106.0
2018-08-10 10:20:00,161.0,161.17,160.88,160.93,10260.0,145.0267,145.1799,144.9187,144.9637,10260.0
2018-08-10 10:30:00,160.93,161.23,160.92,160.97,21722.0,144.9637,145.2339,144.9547,144.9997,21722.0
2018-08-10 10:40:00,160.95,160.99,160.77,160.94,24383.0,144.9817,145.0177,144.8196,144.9727,24383.0
2018-08-10 10:50:00,160.94,160.96,160.8,160.86,32078.0,144.9727,144.9907,144.8466,144.9006,32078.0
2018-08-10 11:00:00,160.88,160.9,160.75,160.75,34842.0,144.9187,144.9367,144.8015,144.8015,34842.0
2018-08-10 11:10:00,160.71,160.81,160.66,160.79,9206.0,144.7655,144.8556,144.7205,144.8376,9206.0
2018-08-10 11:20:00,160.82,160.94,160.76,160.76,39350.0,144.8646,144.9727,144.8106,144.8106,39350.0
2018-08-10 11:30:00,160.78,161.03,160.78,160.86,13140.0,144.8286,145.0538,144.8286,144.9006,13140.0
2018-08-10 11:40:00,160.88,160.91,160.73,160.89,12261.0,144.9187,144.9457,144.7835,144.9277,12261.0
2018-08-10 11:50:00,160.87,160.98,160.81,160.85,19689.0,144.9096,145.0087,144.8556,144.8916,19689.0
2018-08-10 12:00:00,160.81,160.82,160.66,160.68,7181.0,144.8556,144.8646,144.7205,144.7385,7181.0
2018-08-10 12:10:00,160.66,160.73,160.62,160.73,5760.0,144.7205,144.7835,144.6844,144.7835,5760.0
2018-08-10 12:20:00,160.72,160.79,160.68,160.77,7659.0,144.7745,144.8376,144.7385,144.8196,7659.0
2018-08-10 12:30:00,160.79,160.91,160.75,160.83,10421.0,144.8376,144.9457,144.8015,144.8736,10421.0
2018-08-10 12:40:00,160.81,160.88,160.77,160.88,9656.0,144.8556,144.9187,144.8196,144.9187,9656.0
2018-08-10 12:50:00,160.84,160.97,160.77,160.9,43838.0,144.8826,144.9997,144.8196,144.9367,43838.0
2018-08-10 13:00:00,160.88,160.91,160.85,160.9,9629.0,144.9187,144.9457,144.8916,144.9367,9629.0
2018-08-10 13:10:00,160.91,160.94,160.79,160.79,26711.0,144.9457,144.9727,144.8376,144.8376,26711.0
2018-08-10 13:20:00,160.8,160.9,160.8,160.86,10072.0,144.8466,144.9367,144.8466,144.9006,10072.0
2018-08-10 13:30:00,160.88,160.88,160.67,160.67,21139.0,144.9187,144.9187,144.7295,144.7295,21139.0
2018-08-10 13:40:00,160.68,160.71,160.45,160.57,18237.0,144.7385,144.7655,144.5313,144.6394,18237.0
2018-08-10 13:50:00,160.55,160.6,160.53,160.53,11273.0,144.6214,144.6664,144.6034,144.6034,11273.0
2018-08-10 14:00:00,160.53,160.68,160.5,160.61,21067.0,144.6034,144.7385,144.5764,144.6754,21067.0
2018-08-10 14:10:00,160.6,160.75,160.58,160.68,13037.0,144.6664,144.8015,144.6484,144.7385,13037.0
2018-08-10 14:20:00,160.7,160.7,160.38,160.38,18020.0,144.7565,144.7565,144.4683,144.4683,18020.0
2018-08-10 14:30:00,160.35,160.51,160.32,160.48,10244.0,144.4412,144.5854,144.4142,144.5583,10244.0
2018-08-10 14:40:00,160.45,160.62,160.44,160.54,18310.0,144.5313,144.6844,144.5223,144.6124,18310.0
2018-08-10 14:50:00,160.57,160.73,160.56,160.65,18026.0,144.6394,144.7835,144.6304,144.7115,18026.0
2018-08-10 15:00:00,160.65,160.7,160.51,160.6,24095.0,144.7115,144.7565,144.5854,144.6664,24095.0
2018-08-10 15:10:00,160.6,160.87,160.57,160.82,15914.0,144.6664,144.9096,144.6394,144.8646,15914.0
2018-08-10 15:20:00,160.84,161.09,160.79,160.88,69988.0,144.8826,145.1078,144.8376,144.9187,69988.0
2018-08-10 15:30:00,160.88,160.89,160.65,160.76,12708.0,144.9187,144.9277,144.7115,144.8106,12708.0
2018-08-10 15:40:00,160.73,160.78,160.57,160.71,23958.0,144.7835,144.8286,144.6394,144.7655,23958.0
2018-08-10 15:50:00,160.69,160.88,160.67,160.68,92034.0,144.7475,144.9187,144.7295,144.7385,92034.0
2018-08-13 09:30:00,160.73,161.9,160.51,161.72,45828.0,144.7835,145.8375,144.5854,145.6753,45828.0
2018-08-13 09:40:00,161.64,161.77,161.42,161.42,24461.0,145.6032,145.7204,145.4051,145.4051,24461.0
2018-08-13 09:50:00,161.41,161.47,161.13,161.38,22627.0,145.3961,145.4501,145.1438,145.369,22627.0
2018-08-13 10:00:00,161.37,161.44,161.24,161.29,19219.0,145.36,145.4231,145.2429,145.288,19219.0
2018-08-13 10:10:00,161.27,161.55,161.24,161.49,16121.0,145.27,145.5222,145.2429,145.4681,16121.0
2018-08-13 10:20:00,161.52,161.57,161.36,161.38,15676.0,145.4952,145.5402,145.351,145.369,15676.0
2018-08-13 10:30:00,161.38,161.45,161.27,161.36,18594.0,145.369,145.4321,145.27,145.351,18594.0
2018-08-13 10:40:00,161.38,161.48,161.27,161.38,23432.0,145.369,145.4591,145.27,145.369,23432.0
2018-08-13 10:50:00,161.36,161.64,161.36,161.39,41462.0,145.351,145.6032,145.351,145.3781,41462.0
2018-08-13 11:00:00,161.42,161.44,161.2,161.27,19420.0,145.4051,145.4231,145.2069,145.27,19420.0
2018-08-13 11:10:00,161.22,161.31,160.98,161.06,14029.0,145.2249,145.306,145.0087,145.0808,14029.0
2018-08-13 11:20:00,161.1,161.1,160.86,160.93,18381.0,145.1168,145.1168,144.9006,144.9637,18381.0
2018-08-13 11:30:00,160.91,161.03,160.85,160.99,17904.0,144.9457,145.0538,144.8916,145.0177,17904.0
2018-08-13 11:40:00,161.0,161.05,160.81,160.81,22694.0,145.0267,145.0718,144.8556,144.8556,22694.0
2018-08-13 11:50:00,160.8,160.85,160.58,160.63,14230.0,144.8466,144.8916,144.6484,144.6935,14230.0
2018-08-13 12:00:00,160.57,160.74,160.57,160.69,16245.0,144.6394,144.7925,144.6394,144.7475,16245.0
2018-08-13 12:10:00,160.72,160.84,160.63,160.63,25237.0,144.7745,144.8826,144.6935,144.6935,25237.0
2018-08-13 12:20:00,160.64,160.72,160.3,160.37,11048.0,144.7025,144.7745,144.3962,144.4592,11048.0
2018-08-13 12:30:00,160.4,160.48,160.28,160.42,10456.0,144.4863,144.5583,144.3782,144.5043,10456.0
2018-08-13 12:40:00,160.41,160.43,160.31,160.33,8464.0,144.4953,144.5133,144.4052,144.4232,8464.0
2018-08-13 12:50:00,160.36,160.5,160.27,160.31,19519.0,144.4502,144.5764,144.3692,144.4052,19519.0
2018-08-13 13:00:00,160.25,160.28,160.05,160.11,10903.0,144.3512,144.3782,144.171,144.225,10903.0
2018-08-13 13:10:00,160.15,160.4,160.15,160.4,10977.0,144.2611,144.4863,144.2611,144.4863,10977.0
2018-08-13 13:20:00,160.43,160.52,160.39,160.52,11784.0,144.5133,144.5944,144.4773,144.5944,11784.0
2018-08-13 13:30:00,160.51,160.69,160.46,160.46,11218.0,144.5854,144.7475,144.5403,144.5403,11218.0
2018-08-13 13:40:00,160.45,160.56,160.41,160.43,9640.0,144.5313,144.6304,144.4953,144.5133,9640.0
2018-08-13 13:50:00,160.46,160.63,160.46,160.49,7323.0,144.5403,144.6935,144.5403,144.5673,7323.0
2018-08-13 14:00:00,160.52,160.68,160.51,160.6,16374.0,144.5944,144.7385,144.5854,144.6664,16374.0
2018-08-13 14:10:00,160.63,160.71,160.58,160.61,12933.0,144.6935,144.7655,144.6484,144.6754,12933.0
2018-08-13 14:20:00,160.62,160.78,160.58,160.77,7667.0,144.6844,144.8286,144.6484,144.8196,7667.0
2018-08-13 14:30:00,160.77,160.79,160.51,160.51,23769.0,144.8196,144.8376,144.5854,144.5854,23769.0
2018-08-13 14:40:00,160.51,160.67,160.46,160.55,10278.0,144.5854,144.7295,144.5403,144.6214,10278.0
2018-08-13 14:50:00,160.54,160.54,160.32,160.41,13425.0,144.6124,144.6124,144.4142,144.4953,13425.0
2018-08-13 15:00:00,160.39,160.45,160.34,160.43,23547.0,144.4773,144.5313,144.4322,144.5133,23547.0
2018-08-13 15:10:00,160.41,160.62,160.41,160.55,10238.0,144.4953,144.6844,144.4953,144.6214,10238.0
2018-08-13 15:20:00,160.51,160.57,160.38,160.38,18501.0,144.5854,144.6394,144.4683,144.4683,18501.0
2018-08-13 15:30:00,160.36,160.48,160.31,160.46,21345.0,144.4502,144.5583,144.4052,144.5403,21345.0
2018-08-13 15:40:00,160.44,160.5,160.21,160.23,28805.0,144.5223,144.5764,144.3151,144.3331,28805.0
2018-08-13 15:50:00,160.22,160.33,160.11,160.22,89547.0,144.3241,144.4232,144.225,144.3241,89547.0
2018-08-14 09:30:00,160.09,160.74,160.04,160.32,58629.0,144.207,144.7925,144.162,144.4142,58629.0
2018-08-14 09:40:00,160.32,160.41,160.01,160.03,12388.0,144.4142,144.4953,144.135,144.153,12388.0
2018-08-14 09:50:00,160.06,160.16,159.9,160.07,19731.0,144.18,144.2701,144.0359,144.189,19731.0
2018-08-14 10:00:00,160.15,160.16,159.89,160.0,48084.0,144.2611,144.2701,144.0269,144.126,48084.0
2018-08-14 10:10:00,160.03,160.51,159.98,160.51,28674.0,144.153,144.5854,144.1079,144.5854,28674.0
2018-08-14 10:20:00,160.47,160.75,160.41,160.75,23121.0,144.5493,144.8015,144.4953,144.8015,23121.0
2018-08-14 10:30:00,160.78,161.07,160.73,160.94,35271.0,144.8286,145.0898,144.7835,144.9727,35271.0
2018-08-14 10:40:00,161.0,161.12,160.69,161.12,19683.0,145.0267,145.1348,144.7475,145.1348,19683.0
2018-08-14 10:50:00,161.08,161.39,160.97,161.22,34214.0,145.0988,145.3781,144.9997,145.2249,34214.0
2018-08-14 11:00:00,161.21,161.43,161.14,161.36,26618.0,145.2159,145.4141,145.1529,145.351,26618.0
2018-08-14 11:10:00,161.39,161.48,161.22,161.23,25798.0,145.3781,145.4591,145.2249,145.2339,25798.0
2018-08-14 11:20:00,161.26,161.47,161.25,161.42,16087.0,145.261,145.4501,145.2519,145.4051,16087.0
2018-08-14 11:30:00,161.39,161.41,161.15,161.28,15253.0,145.3781,145.3961,145.1619,145.279,15253.0
2018-08-14 11:40:00,161.29,161.58,161.22,161.52,18942.0,145.288,145.5492,145.2249,145.4952,18942.0
2018-08-14 11:50:00,161.53,161.53,161.24,161.31,11276.0,145.5042,145.5042,145.2429,145.306,11276.0
2018-08-14 12:00:00,161.34,161.47,161.32,161.43,13536.0,145.333,145.4501,145.315,145.4141,13536.0
2018-08-14 12:10:00,161.43,161.56,161.38,161.55,12033.0,145.4141,145.5312,145.369,145.5222,12033.0
2018-08-14 12:20:00,161.56,161.56,161.4,161.52,11067.0,145.5312,145.5312,145.3871,145.4952,11067.0
2018-08-14 12:30:00,161.51,161.55,161.44,161.54,7650.0,145.4861,145.5222,145.4231,145.5132,7650.0
2018-08-14 12:40:00,161.56,161.58,161.39,161.41,14366.0,145.5312,145.5492,145.3781,145.3961,14366.0
2018-08-14 12:50:00,161.43,161.45,161.29,161.33,18901.0,145.4141,145.4321,145.288,145.324,18901.0
2018-08-14 13:00:00,161.31,161.46,161.31,161.46,19736.0,145.306,145.4411,145.306,145.4411,19736.0
2018-08-14 13:10:00,161.45,161.46,161.36,161.41,21104.0,145.4321,145.4411,145.351,145.3961,21104.0
2018-08-14 13:20:00,161.43,161.45,161.3,161.39,11102.0,145.4141,145.4321,145.297,145.3781,11102.0
2018-08-14 13:30:00,161.39,161.43,161.31,161.41,13439.0,145.3781,145.4141,145.306,145.3961,13439.0
2018-08-14 13:40:00,161.4,161.41,161.31,161.36,12149.0,145.3871,145.3961,145.306,145.351,12149.0
2018-08-14 13:50:00,161.36,161.41,161.32,161.38,13772.0,145.351,145.3961,145.315,145.369,13772.0
2018-08-14 14:00:00,161.39,161.47,161.19,161.19,30497.0,145.3781,145.4501,145.1979,145.1979,30497.0
2018-08-14 14:10:00,161.2,161.27,161.17,161.24,16037.0,145.2069,145.27,145.1799,145.2429,16037.0
2018-08-14 14:20:00,161.24,161.27,161.08,161.21,16853.0,145.2429,145.27,145.0988,145.2159,16853.0
2018-08-14 14:30:00,161.21,161.46,161.2,161.44,15687.0,145.2159,145.4411,145.2069,145.4231,15687.0
2018-08-14 14:40:00,161.44,161.48,161.37,161.39,96733.0,145.4231,145.4591,145.36,145.3781,96733.0
2018-08-14 14:50:00,161.4,161.5,161.4,161.47,23428.0,145.3871,145.4771,145.3871,145.4501,23428.0
2018-08-14 15:00:00,161.48,161.53,161.45,161.5,15209.0,145.4591,145.5042,145.4321,145.4771,15209.0
2018-08-14 15:10:00,161.51,161.6,161.5,161.58,21136.0,145.4861,145.5672,145.4771,145.5492,21136.0
2018-08-14 15:20:00,161.57,161.63,161.51,161.57,21006.0,145.5402,145.5942,145.4861,145.5402,21006.0
2018-08-14 15:30:00,161.59,161.59,161.47,161.53,25143.0,145.5582,145.5582,145.4501,145.5042,25143.0
2018-08-14 15:40:00,161.53,161.53,161.34,161.34,35116.0,145.5042,145.5042,145.333,145.333,35116.0
2018-08-14 15:50:00,161.35,161.38,161.13,161.24,142220.0,145.342,145.369,145.1438,145.2429,142220.0
2018-08-15 09:30:00,160.56,161.44,160.56,161.27,38559.0,144.6304,145.4231,144.6304,145.27,38559.0
2018-08-15 09:40:00,161.26,161.43,160.9,160.99,24051.0,145.261,145.4141,144.9367,145.0177,24051.0
2018-08-15 09:50:00,160.96,161.1,160.7,160.78,43280.0,144.9907,145.1168,144.7565,144.8286,43280.0
2018-08-15 10:00:00,160.71,160.82,160.15,160.57,39582.0,144.7655,144.8646,144.2611,144.6394,39582.0
2018-08-15 10:10:00,160.54,160.95,160.34,160.54,29088.0,144.6124,144.9817,144.4322,144.6124,29088.0
2018-08-15 10:20:00,160.49,160.49,160.09,160.19,16989.0,144.5673,144.5673,144.207,144.2971,16989.0
2018-08-15 10:30:00,160.24,160.73,160.11,160.72,16602.0,144.3421,144.7835,144.225,144.7745,16602.0
2018-08-15 10:40:00,160.78,160.8,160.39,160.41,14373.0,144.8286,144.8466,144.4773,144.4953,14373.0
2018-08-15 10:50:00,160.37,160.52,160.2,160.35,15900.0,144.4592,144.5944,144.3061,144.4412,15900.0
2018-08-15 11:00:00,160.32,160.78,160.24,160.74,25391.0,144.4142,144.8286,144.3421,144.7925,25391.0
2018-08-15 11:10:00,160.7,160.92,160.58,160.81,27239.0,144.7565,144.9547,144.6484,144.8556,27239.0
2018-08-15 11:20:00,160.74,161.02,160.64,160.7,31274.0,144.7925,145.0448,144.7025,144.7565,31274.0
2018-08-15 11:30:00,160.73,160.78,160.48,160.49,15506.0,144.7835,144.8286,144.5583,144.5673,15506.0
2018-08-15 11:40:00,160.52,160.53,160.19,160.35,12466.0,144.5944,144.6034,144.2971,144.4412,12466.0
2018-08-15 11:50:00,160.35,160.35,160.09,160.09,9196.0,144.4412,144.4412,144.207,144.207,9196.0
2018-08-15 12:00:00,160.12,160.31,160.02,160.25,15796.0,144.2341,144.4052,144.144,144.3512,15796.0
2018-08-15 12:10:00,160.22,160.3,160.16,160.3,12819.0,144.3241,144.3962,144.2701,144.3962,12819.0
2018-08-15 12:20:00,160.26,160.44,160.14,160.4,17022.0,144.3602,144.5223,144.2521,144.4863,17022.0
2018-08-15 12:30:00,160.42,160.59,160.37,160.55,15274.0,144.5043,144.6574,144.4592,144.6214,15274.0
2018-08-15 12:40:00,160.59,160.59,160.27,160.28,18432.0,144.6574,144.6574,144.3692,144.3782,18432.0
2018-08-15 12:50:00,160.29,160.39,160.25,160.39,13411.0,144.3872,144.4773,144.3512,144.4773,13411.0
2018-08-15 13:00:00,160.41,160.56,160.29,160.49,12116.0,144.4953,144.6304,144.3872,144.5673,12116.0
2018-08-15 13:10:00,160.51,162.05,160.29,160.29,12982.0,144.5854,145.9726,144.3872,144.3872,12982.0
2018-08-15 13:20:00,160.29,160.39,160.1,160.25,19983.0,144.3872,144.4773,144.216,144.3512,19983.0
2018-08-15 13:30:00,160.28,160.28,160.03,160.09,12783.0,144.3782,144.3782,144.153,144.207,12783.0
2018-08-15 13:40:00,160.13,160.29,160.08,160.14,11165.0,144.2431,144.3872,144.198,144.2521,11165.0
2018-08-15 13:50:00,160.15,160.21,160.09,160.12,10478.0,144.2611,144.3151,144.207,144.2341,10478.0
2018-08-15 14:00:00,160.09,160.19,159.94,159.98,18829.0,144.207,144.2971,144.0719,144.1079,18829.0
2018-08-15 14:10:00,159.99,160.02,159.76,159.92,16056.0,144.117,144.144,143.9098,144.0539,16056.0
2018-08-15 14:20:00,159.93,160.04,159.8,159.83,13971.0,144.0629,144.162,143.9458,143.9728,13971.0
2018-08-15 14:30:00,159.84,160.09,159.78,160.05,16108.0,143.9818,144.207,143.9278,144.171,16108.0
2018-08-15 14:40:00,160.0,160.0,159.78,159.88,37020.0,144.126,144.126,143.9278,144.0179,37020.0
2018-08-15 14:50:00,159.9,160.24,159.87,160.24,23517.0,144.0359,144.3421,144.0089,144.3421,23517.0
2018-08-15 15:00:00,160.26,160.48,160.23,160.41,13941.0,144.3602,144.5583,144.3331,144.4953,13941.0
2018-08-15 15:10:00,160.43,160.43,160.2,160.27,20235.0,144.5133,144.5133,144.3061,144.3692,20235.0
2018-08-15 15:20:00,160.29,160.46,160.25,160.46,26743.0,144.3872,144.5403,144.3512,144.5403,26743.0
2018-08-15 15:30:00,160.48,160.77,160.48,160.61,32201.0,144.5583,144.8196,144.5583,144.6754,32201.0
2018-08-15 15:40:00,160.59,160.59,160.33,160.45,92488.0,144.6574,144.6574,144.4232,144.5313,92488.0
2018-08-15 15:50:00,160.39,160.47,160.25,160.41,163158.0,144.4773,144.5493,144.3512,144.4953,163158.0
2018-08-16 09:30:00,161.8,162.8,161.51,161.89,55756.0,145.7474,146.6482,145.4861,145.8284,55756.0
2018-08-16 09:40:00,161.98,162.25,161.69,161.74,24362.0,145.9095,146.1527,145.6483,145.6933,24362.0
2018-08-16 09:50:00,161.8,162.01,161.79,161.84,14085.0,145.7474,145.9365,145.7384,145.7834,14085.0
2018-08-16 10:00:00,161.91,162.2,161.89,162.11,23610.0,145.8465,146.1077,145.8284,146.0266,23610.0
2018-08-16 10:10:00,162.11,162.23,161.98,162.12,30391.0,146.0266,146.1347,145.9095,146.0356,30391.0
2018-08-16 10:20:00,162.12,162.52,162.11,162.51,44686.0,146.0356,146.3959,146.0266,146.3869,44686.0
2018-08-16 10:30:00,162.52,162.53,162.15,162.2,22203.0,146.3959,146.405,146.0627,146.1077,22203.0
2018-08-16 10:40:00,162.2,162.43,162.15,162.38,10980.0,146.1077,146.3149,146.0627,146.2698,10980.0
2018-08-16 10:50:00,162.34,162.4,162.17,162.38,21777.0,146.2338,146.2878,146.0807,146.2698,21777.0
2018-08-16 11:00:00,162.41,162.61,162.39,162.48,46891.0,146.2969,146.477,146.2788,146.3599,46891.0
2018-08-16 11:10:00,162.48,162.66,162.36,162.61,29745.0,146.3599,146.5221,146.2518,146.477,29745.0
2018-08-16 11:20:00,162.61,162.87,162.57,162.87,51590.0,146.477,146.7112,146.441,146.7112,51590.0
2018-08-16 11:30:00,162.85,162.98,162.79,162.92,33199.0,146.6932,146.8103,146.6392,146.7563,33199.0
2018-08-16 11:40:00,162.9,163.12,162.89,163.01,39537.0,146.7382,146.9364,146.7292,146.8373,39537.0
2018-08-16 11:50:00,163.02,163.02,162.69,162.75,33823.0,146.8463,146.8463,146.5491,146.6031,33823.0
2018-08-16 12:00:00,162.75,162.87,162.72,162.83,38383.0,146.6031,146.7112,146.5761,146.6752,38383.0
2018-08-16 12:10:00,162.86,162.94,162.81,162.89,21082.0,146.7022,146.7743,146.6572,146.7292,21082.0
2018-08-16 12:20:00,162.87,162.93,162.79,162.81,22187.0,146.7112,146.7653,146.6392,146.6572,22187.0
2018-08-16 12:30:00,162.81,162.84,162.74,162.77,21775.0,146.6572,146.6842,146.5941,146.6211,21775.0
2018-08-16 12:40:00,162.77,162.79,162.62,162.67,24095.0,146.6211,146.6392,146.486,146.5311,24095.0
2018-08-16 12:50:00,162.64,162.74,162.61,162.72,26188.0,146.504,146.5941,146.477,146.5761,26188.0
2018-08-16 13:00:00,162.7,162.94,162.7,162.86,39146.0,146.5581,146.7743,146.5581,146.7022,39146.0
2018-08-16 13:10:00,162.87,162.96,162.86,162.94,20468.0,146.7112,146.7923,146.7022,146.7743,20468.0
2018-08-16 13:20:00,162.94,163.03,162.92,162.96,27204.0,146.7743,146.8553,146.7563,146.7923,27204.0
2018-08-16 13:30:00,162.96,163.09,162.92,163.09,20729.0,146.7923,146.9094,146.7563,146.9094,20729.0
2018-08-16 13:40:00,163.08,163.08,162.78,162.78,12294.0,146.9004,146.9004,146.6301,146.6301,12294.0
2018-08-16 13:50:00,162.8,162.84,162.74,162.78,10855.0,146.6482,146.6842,146.5941,146.6301,10855.0
2018-08-16 14:00:00,162.78,162.95,162.75,162.93,30980.0,146.6301,146.7833,146.6031,146.7653,30980.0
2018-08-16 14:10:00,162.93,163.08,162.91,163.08,19447.0,146.7653,146.9004,146.7472,146.9004,19447.0
2018-08-16 14:20:00,163.06,163.06,162.81,162.81,29290.0,146.8824,146.8824,146.6572,146.6572,29290.0
2018-08-16 14:30:00,162.77,162.93,162.66,162.89,27583.0,146.6211,146.7653,146.5221,146.7292,27583.0
2018-08-16 14:40:00,162.9,163.11,162.88,163.08,29869.0,146.7382,146.9274,146.7202,146.9004,29869.0
2018-08-16 14:50:00,163.09,163.18,163.04,163.15,22064.0,146.9094,146.9905,146.8644,146.9634,22064.0
2018-08-16 15:00:00,163.15,163.25,163.13,163.16,41590.0,146.9634,147.0535,146.9454,146.9724,41590.0
2018-08-16 15:10:00,163.17,163.25,163.12,163.13,36992.0,146.9815,147.0535,146.9364,146.9454,36992.0
2018-08-16 15:20:00,163.09,163.19,163.05,163.18,24221.0,146.9094,146.9995,146.8734,146.9905,24221.0
2018-08-16 15:30:00,163.17,163.18,163.0,163.02,56136.0,146.9815,146.9905,146.8283,146.8463,56136.0
2018-08-16 15:40:00,163.03,163.04,162.79,162.85,59688.0,146.8553,146.8644,146.6392,146.6932,59688.0
2018-08-16 15:50:00,162.84,162.98,162.64,162.91,164568.0,146.6842,146.8103,146.504,146.7472,164568.0
2018-08-17 09:30:00,163.47,164.29,163.06,164.29,144562.0,147.2517,147.9903,146.8824,147.9903,144562.0
2018-08-17 09:40:00,164.35,164.68,164.2,164.24,56457.0,148.0444,148.3416,147.9093,147.9453,56457.0
2018-08-17 09:50:00,164.26,164.52,163.44,163.99,56272.0,147.9633,148.1975,147.2247,147.7201,56272.0
2018-08-17 10:00:00,163.95,164.18,163.93,164.04,66685.0,147.6841,147.8912,147.6661,147.7651,66685.0
2018-08-17 10:10:00,164.03,164.15,163.88,164.01,48365.0,147.7561,147.8642,147.621,147.7381,48365.0
2018-08-17 10:20:00,164.0,164.19,163.91,164.02,34538.0,147.7291,147.9003,147.648,147.7471,34538.0
2018-08-17 10:30:00,164.02,164.14,163.88,163.9,33394.0,147.7471,147.8552,147.621,147.639,33394.0
2018-08-17 10:40:00,163.91,164.36,163.8,164.35,37415.0,147.648,148.0534,147.549,148.0444,37415.0
2018-08-17 10:50:00,164.36,164.55,164.32,164.55,48766.0,148.0534,148.2245,148.0174,148.2245,48766.0
2018-08-17 11:00:00,164.54,164.65,164.49,164.55,49081.0,148.2155,148.3146,148.1705,148.2245,49081.0
2018-08-17 11:10:00,164.53,164.88,164.51,164.88,37604.0,148.2065,148.5218,148.1885,148.5218,37604.0
2018-08-17 11:20:00,164.9,164.92,164.74,164.83,53514.0,148.5398,148.5578,148.3957,148.4768,53514.0
2018-08-17 11:30:00,164.83,164.9,164.7,164.78,29833.0,148.4768,148.5398,148.3597,148.4317,29833.0
2018-08-17 11:40:00,164.8,164.95,164.76,164.92,26634.0,148.4497,148.5849,148.4137,148.5578,26634.0
2018-08-17 11:50:00,164.93,165.1,164.88,165.05,40786.0,148.5668,148.72,148.5218,148.6749,40786.0
2018-08-17 12:00:00,165.03,165.06,164.99,165.03,43907.0,148.6569,148.6839,148.6209,148.6569,43907.0
2018-08-17 12:10:00,165.01,165.08,164.94,165.01,22602.0,148.6389,148.702,148.5758,148.6389,22602.0
2018-08-17 12:20:00,165.04,165.17,165.01,165.15,23957.0,148.6659,148.783,148.6389,148.765,23957.0
2018-08-17 12:30:00,165.13,165.13,164.88,164.91,16315.0,148.747,148.747,148.5218,148.5488,16315.0
2018-08-17 12:40:00,164.92,164.98,164.86,164.88,24825.0,148.5578,148.6119,148.5038,148.5218,24825.0
2018-08-17 12:50:00,164.89,164.89,164.71,164.76,16651.0,148.5308,148.5308,148.3687,148.4137,16651.0
2018-08-17 13:00:00,164.74,164.81,164.74,164.75,12678.0,148.3957,148.4587,148.3957,148.4047,12678.0
2018-08-17 13:10:00,164.75,164.76,164.64,164.71,17582.0,148.4047,148.4137,148.3056,148.3687,17582.0
2018-08-17 13:20:00,164.71,164.72,164.53,164.58,12142.0,148.3687,148.3777,148.2065,148.2516,12142.0
2018-08-17 13:30:00,164.56,164.72,164.56,164.66,11542.0,148.2335,148.3777,148.2335,148.3236,11542.0
2018-08-17 13:40:00,164.67,164.7,164.58,164.58,9108.0,148.3326,148.3597,148.2516,148.2516,9108.0
2018-08-17 13:50:00,164.58,164.77,164.58,164.72,11066.0,148.2516,148.4227,148.2516,148.3777,11066.0
2018-08-17 14:00:00,164.69,165.08,164.61,165.03,27314.0,148.3507,148.702,148.2786,148.6569,27314.0
2018-08-17 14:10:00,165.01,165.02,164.82,164.86,11819.0,148.6389,148.6479,148.4678,148.5038,11819.0
2018-08-17 14:20:00,164.85,164.97,164.84,164.9,11566.0,148.4948,148.6029,148.4858,148.5398,11566.0
2018-08-17 14:30:00,164.89,164.94,164.77,164.84,13795.0,148.5308,148.5758,148.4227,148.4858,13795.0
2018-08-17 14:40:00,164.86,164.96,164.82,164.93,23977.0,148.5038,148.5939,148.4678,148.5668,23977.0
2018-08-17 14:50:00,164.92,165.11,164.91,165.07,27906.0,148.5578,148.729,148.5488,148.6929,27906.0
2018-08-17 15:00:00,165.07,165.14,165.02,165.02,22123.0,148.6929,148.756,148.6479,148.6479,22123.0
2018-08-17 15:10:00,165.0,165.06,164.93,165.02,15675.0,148.6299,148.6839,148.5668,148.6479,15675.0
2018-08-17 15:20:00,165.02,165.07,164.99,165.01,17109.0,148.6479,148.6929,148.6209,148.6389,17109.0
2018-08-17 15:30:00,165.0,165.09,164.91,165.05,33761.0,148.6299,148.711,148.5488,148.6749,33761.0
2018-08-17 15:40:00,165.04,165.14,165.04,165.06,53408.0,148.6659,148.756,148.6659,148.6839,53408.0
2018-08-17 15:50:00,165.05,165.11,164.78,164.9,256781.0,148.6749,148.729,148.4317,148.5398,256781.0
2018-08-20 09:30:00,165.34,165.6,165.23,165.42,43445.0,148.9362,149.1704,148.8371,149.0082,43445.0
2018-08-20 09:40:00,165.54,165.64,165.04,165.1,31037.0,149.1163,149.2064,148.6659,148.72,31037.0
2018-08-20 09:50:00,165.09,165.27,164.96,165.27,26142.0,148.711,148.8731,148.5939,148.8731,26142.0
2018-08-20 10:00:00,165.33,165.46,165.27,165.34,17544.0,148.9272,149.0443,148.8731,148.9362,17544.0
2018-08-20 10:10:00,165.33,165.37,165.05,165.16,40994.0,148.9272,148.9632,148.6749,148.774,40994.0
2018-08-20 10:20:00,165.15,165.18,164.81,164.95,17124.0,148.765,148.792,148.4587,148.5849,17124.0
2018-08-20 10:30:00,164.92,165.08,164.79,165.02,19063.0,148.5578,148.702,148.4407,148.6479,19063.0
2018-08-20 10:40:00,165.01,165.09,164.92,165.07,17941.0,148.6389,148.711,148.5578,148.6929,17941.0
2018-08-20 10:50:00,165.09,165.15,164.89,164.95,12832.0,148.711,148.765,148.5308,148.5849,12832.0
2018-08-20 11:00:00,164.94,165.12,164.87,165.11,11732.0,148.5758,148.738,148.5128,148.729,11732.0
2018-08-20 11:10:00,165.11,165.2,164.96,165.07,11127.0,148.729,148.8101,148.5939,148.6929,11127.0
2018-08-20 11:20:00,165.09,165.27,164.93,165.25,16605.0,148.711,148.8731,148.5668,148.8551,16605.0
2018-08-20 11:30:00,165.21,165.25,165.09,165.19,11284.0,148.8191,148.8551,148.711,148.801,11284.0
2018-08-20 11:40:00,165.23,165.25,165.12,165.13,7354.0,148.8371,148.8551,148.738,148.747,7354.0
2018-08-20 11:50:00,165.15,165.29,165.15,165.2,11245.0,148.765,148.8911,148.765,148.8101,11245.0
2018-08-20 12:00:00,165.21,165.32,165.15,165.28,7810.0,148.8191,148.9181,148.765,148.8821,7810.0
2018-08-20 12:10:00,165.31,165.32,165.16,165.18,20844.0,148.9091,148.9181,148.774,148.792,20844.0
2018-08-20 12:20:00,165.18,165.31,165.15,165.24,24726.0,148.792,148.9091,148.765,148.8461,24726.0
2018-08-20 12:30:00,165.2,165.26,165.15,165.24,13218.0,148.8101,148.8641,148.765,148.8461,13218.0
2018-08-20 12:40:00,165.21,165.22,165.09,165.11,6706.0,148.8191,148.8281,148.711,148.729,6706.0
2018-08-20 12:50:00,165.12,165.23,165.06,165.19,8529.0,148.738,148.8371,148.6839,148.801,8529.0
2018-08-20 13:00:00,165.19,165.26,165.12,165.26,10533.0,148.801,148.8641,148.738,148.8641,10533.0
2018-08-20 13:10:00,165.21,165.26,165.17,165.23,9404.0,148.8191,148.8641,148.783,148.8371,9404.0
2018-08-20 13:20:00,165.24,165.37,165.24,165.37,12243.0,148.8461,148.9632,148.8461,148.9632,12243.0
2018-08-20 13:30:00,165.37,165.38,165.27,165.27,15281.0,148.9632,148.9722,148.8731,148.8731,15281.0
2018-08-20 13:40:00,165.27,165.3,165.23,165.3,15399.0,148.8731,148.9001,148.8371,148.9001,15399.0
2018-08-20 13:50:00,165.32,165.35,165.3,165.33,8736.0,148.9181,148.9452,148.9001,148.9272,8736.0
2018-08-20 14:00:00,165.32,165.36,165.22,165.28,29861.0,148.9181,148.9542,148.8281,148.8821,29861.0
2018-08-20 14:10:00,165.3,165.32,165.18,165.2,13736.0,148.9001,148.9181,148.792,148.8101,13736.0
2018-08-20 14:20:00,165.21,165.28,165.17,165.26,11992.0,148.8191,148.8821,148.783,148.8641,11992.0
2018-08-20 14:30:00,165.26,165.34,165.24,165.34,12623.0,148.8641,148.9362,148.8461,148.9362,12623.0
2018-08-20 14:40:00,165.32,165.33,165.24,165.3,20297.0,148.9181,148.9272,148.8461,148.9001,20297.0
2018-08-20 14:50:00,165.29,165.31,165.23,165.23,17637.0,148.8911,148.9091,148.8371,148.8371,17637.0
2018-08-20 15:00:00,165.24,165.29,165.21,165.25,9622.0,148.8461,148.8911,148.8191,148.8551,9622.0
2018-08-20 15:10:00,165.26,165.37,165.26,165.37,14094.0,148.8641,148.9632,148.8641,148.9632,14094.0
2018-08-20 15:20:00,165.38,165.43,165.35,165.38,18409.0,148.9722,149.0172,148.9452,148.9722,18409.0
2018-08-20 15:30:00,165.37,165.41,165.34,165.37,29772.0,148.9632,148.9992,148.9362,148.9632,29772.0
2018-08-20 15:40:00,165.37,165.38,165.29,165.33,28231.0,148.9632,148.9722,148.8911,148.9272,28231.0
2018-08-20 15:50:00,165.32,165.32,165.05,165.11,88851.0,148.9181,148.9181,148.6749,148.729,88851.0
2018-08-21 09:30:00,165.5,165.9,165.23,165.31,50162.0,149.0803,149.4406,148.8371,148.9091,50162.0
2018-08-21 09:40:00,165.31,165.56,165.06,165.4,14433.0,148.9091,149.1343,148.6839,148.9902,14433.0
2018-08-21 09:50:00,165.39,165.58,165.35,165.37,16670.0,148.9812,149.1524,148.9452,148.9632,16670.0
2018-08-21 10:00:00,165.37,165.47,165.0,165.13,37016.0,148.9632,149.0533,148.6299,148.747,37016.0
2018-08-21 10:10:00,165.16,165.23,165.04,165.06,20297.0,148.774,148.8371,148.6659,148.6839,20297.0
2018-08-21 10:20:00,165.12,165.36,165.06,165.23,20180.0,148.738,148.9542,148.6839,148.8371,20180.0
2018-08-21 10:30:00,165.25,165.34,165.2,165.22,17147.0,148.8551,148.9362,148.8101,148.8281,17147.0
2018-08-21 10:40:00,165.22,165.28,165.18,165.2,19307.0,148.8281,148.8821,148.792,148.8101,19307.0
2018-08-21 10:50:00,165.19,165.34,165.16,165.34,18109.0,148.801,148.9362,148.774,148.9362,18109.0
2018-08-21 11:00:00,165.34,165.38,165.2,165.26,20226.0,148.9362,148.9722,148.8101,148.8641,20226.0
2018-08-21 11:10:00,165.27,165.27,165.06,165.08,15629.0,148.8731,148.8731,148.6839,148.702,15629.0
2018-08-21 11:20:00,165.07,165.09,164.96,164.99,12318.0,148.6929,148.711,148.5939,148.6209,12318.0
2018-08-21 11:30:00,165.0,165.1,164.95,165.04,16163.0,148.6299,148.72,148.5849,148.6659,16163.0
2018-08-21 11:40:00,165.11,165.14,165.05,165.09,8037.0,148.729,148.756,148.6749,148.711,8037.0
2018-08-21 11:50:00,165.13,165.23,165.07,165.2,20197.0,148.747,148.8371,148.6929,148.8101,20197.0
2018-08-21 12:00:00,165.21,165.34,165.19,165.31,13036.0,148.8191,148.9362,148.801,148.9091,13036.0
2018-08-21 12:10:00,165.31,165.41,165.28,165.36,8956.0,148.9091,148.9992,148.8821,148.9542,8956.0
2018-08-21 12:20:00,165.37,165.43,165.35,165.43,13237.0,148.9632,149.0172,148.9452,149.0172,13237.0
2018-08-21 12:30:00,165.41,165.43,165.37,165.4,12181.0,148.9992,149.0172,148.9632,148.9902,12181.0
2018-08-21 12:40:00,165.4,165.49,165.37,165.44,10855.0,148.9902,149.0713,148.9632,149.0262,10855.0
2018-08-21 12:50:00,165.46,165.51,165.43,165.45,13644.0,149.0443,149.0893,149.0172,149.0352,13644.0
2018-08-21 13:00:00,165.46,165.49,165.4,165.42,9407.0,149.0443,149.0713,148.9902,149.0082,9407.0
2018-08-21 13:10:00,165.39,165.43,165.35,165.38,11050.0,148.9812,149.0172,148.9452,148.9722,11050.0
2018-08-21 13:20:00,165.37,165.42,165.36,165.39,13067.0,148.9632,149.0082,148.9542,148.9812,13067.0
2018-08-21 13:30:00,165.39,165.43,165.33,165.35,16417.0,148.9812,149.0172,148.9272,148.9452,16417.0
2018-08-21 13:40:00,165.35,165.39,165.22,165.25,12135.0,148.9452,148.9812,148.8281,148.8551,12135.0
2018-08-21 13:50:00,165.27,165.3,165.23,165.23,8039.0,148.8731,148.9001,148.8371,148.8371,8039.0
2018-08-21 14:00:00,165.23,165.25,164.98,165.0,8603.0,148.8371,148.8551,148.6119,148.6299,8603.0
2018-08-21 14:10:00,165.02,165.03,164.97,164.99,10444.0,148.6479,148.6569,148.6029,148.6209,10444.0
2018-08-21 14:20:00,164.99,165.02,164.9,164.97,15469.0,148.6209,148.6479,148.5398,148.6029,15469.0
2018-08-21 14:30:00,164.95,164.95,164.79,164.85,12928.0,148.5849,148.5849,148.4407,148.4948,12928.0
2018-08-21 14:40:00,164.86,164.92,164.69,164.75,13854.0,148.5038,148.5578,148.3507,148.4047,13854.0
2018-08-21 14:50:00,164.74,164.82,164.62,164.82,27325.0,148.3957,148.4678,148.2876,148.4678,27325.0
2018-08-21 15:00:00,164.82,164.86,164.76,164.83,19069.0,148.4678,148.5038,148.4137,148.4768,19069.0
2018-08-21 15:10:00,164.85,164.91,164.8,164.81,16193.0,148.4948,148.5488,148.4497,148.4587,16193.0
2018-08-21 15:20:00,164.81,164.96,164.74,164.88,21377.0,148.4587,148.5939,148.3957,148.5218,21377.0
2018-08-21 15:30:00,164.88,164.9,164.79,164.84,22696.0,148.5218,148.5398,148.4407,148.4858,22696.0
2018-08-21 15:40:00,164.8,164.82,164.59,164.59,55105.0,148.4497,148.4678,148.2606,148.2606,55105.0
2018-08-21 15:50:00,164.56,164.75,164.52,164.6,103112.0,148.2335,148.4047,148.1975,148.2696,103112.0
2018-08-22 09:30:00,164.69,165.48,164.5,165.09,52315.0,148.3507,149.0623,148.1795,148.711,52315.0
2018-08-22 09:40:00,165.01,165.08,164.68,164.71,14925.0,148.6389,148.702,148.3416,148.3687,14925.0
2018-08-22 09:50:00,164.79,164.83,164.51,164.54,20339.0,148.4407,148.4768,148.1885,148.2155,20339.0
2018-08-22 10:00:00,164.56,164.74,164.34,164.7,22309.0,148.2335,148.3957,148.0354,148.3597,22309.0
2018-08-22 10:10:00,164.67,165.17,164.66,164.87,19856.0,148.3326,148.783,148.3236,148.5128,19856.0
2018-08-22 10:20:00,164.87,164.99,164.69,164.69,14621.0,148.5128,148.6209,148.3507,148.3507,14621.0
2018-08-22 10:30:00,164.74,165.16,164.71,165.15,14821.0,148.3957,148.774,148.3687,148.765,14821.0
2018-08-22 10:40:00,165.1,165.38,165.07,165.33,14473.0,148.72,148.9722,148.6929,148.9272,14473.0
2018-08-22 10:50:00,165.33,165.39,165.23,165.31,14175.0,148.9272,148.9812,148.8371,148.9091,14175.0
2018-08-22 11:00:00,165.28,165.43,165.26,165.41,14103.0,148.8821,149.0172,148.8641,148.9992,14103.0
2018-08-22 11:10:00,165.41,165.62,165.39,165.52,19516.0,148.9992,149.1884,148.9812,149.0983,19516.0
2018-08-22 11:20:00,165.53,165.77,165.53,165.72,13207.0,149.1073,149.3235,149.1073,149.2785,13207.0
2018-08-22 11:30:00,165.78,165.78,165.64,165.76,10546.0,149.3325,149.3325,149.2064,149.3145,10546.0
2018-08-22 11:40:00,165.77,165.86,165.67,165.68,22312.0,149.3235,149.4046,149.2334,149.2424,22312.0
2018-08-22 11:50:00,165.7,165.71,165.59,165.6,24768.0,149.2604,149.2695,149.1614,149.1704,24768.0
2018-08-22 12:00:00,165.63,165.68,165.55,165.56,12468.0,149.1974,149.2424,149.1253,149.1343,12468.0
2018-08-22 12:10:00,165.56,165.58,165.4,165.42,10790.0,149.1343,149.1524,148.9902,149.0082,10790.0
2018-08-22 12:20:00,165.46,165.52,165.4,165.4,10825.0,149.0443,149.0983,148.9902,148.9902,10825.0
2018-08-22 12:30:00,165.38,165.46,165.31,165.34,135885.0,148.9722,149.0443,148.9091,148.9362,135885.0
2018-08-22 12:40:00,165.36,165.48,165.35,165.41,13735.0,148.9542,149.0623,148.9452,148.9992,13735.0
2018-08-22 12:50:00,165.42,165.43,165.19,165.19,10040.0,149.0082,149.0172,148.801,148.801,10040.0
2018-08-22 13:00:00,165.17,165.22,165.11,165.19,4430.0,148.783,148.8281,148.729,148.801,4430.0
2018-08-22 13:10:00,165.18,165.25,165.16,165.24,5881.0,148.792,148.8551,148.774,148.8461,5881.0
2018-08-22 13:20:00,165.23,165.31,165.18,165.2,6641.0,148.8371,148.9091,148.792,148.8101,6641.0
2018-08-22 13:30:00,165.21,165.26,165.18,165.24,20984.0,148.8191,148.8641,148.792,148.8461,20984.0
2018-08-22 13:40:00,165.23,165.27,165.09,165.12,15754.0,148.8371,148.8731,148.711,148.738,15754.0
2018-08-22 13:50:00,165.13,165.28,165.12,165.28,10517.0,148.747,148.8821,148.738,148.8821,10517.0
2018-08-22 14:00:00,165.25,165.45,165.14,165.14,36612.0,148.8551,149.0352,148.756,148.756,36612.0
2018-08-22 14:10:00,165.16,165.22,165.08,165.1,17386.0,148.774,148.8281,148.702,148.72,17386.0
2018-08-22 14:20:00,165.03,165.12,165.0,165.07,5421.0,148.6569,148.738,148.6299,148.6929,5421.0
2018-08-22 14:30:00,165.08,165.08,164.99,164.99,8357.0,148.702,148.702,148.6209,148.6209,8357.0
2018-08-22 14:40:00,165.02,165.04,164.93,164.93,6564.0,148.6479,148.6659,148.5668,148.5668,6564.0
2018-08-22 14:50:00,164.95,165.03,164.94,165.02,9523.0,148.5849,148.6569,148.5758,148.6479,9523.0
2018-08-22 15:00:00,165.04,165.06,164.91,164.98,13022.0,148.6659,148.6839,148.5488,148.6119,13022.0
2018-08-22 15:10:00,164.97,165.0,164.86,164.92,15162.0,148.6029,148.6299,148.5038,148.5578,15162.0
2018-08-22 15:20:00,164.93,165.03,164.92,164.98,17302.0,148.5668,148.6569,148.5578,148.6119,17302.0
2018-08-22 15:30:00,165.02,165.11,164.98,165.08,9836.0,148.6479,148.729,148.6119,148.702,9836.0
2018-08-22 15:40:00,165.07,165.07,164.92,164.98,14802.0,148.6929,148.6929,148.5578,148.6119,14802.0
2018-08-22 15:50:00,164.98,165.03,164.89,164.93,57080.0,148.6119,148.6569,148.5308,148.5668,57080.0
2018-08-23 09:30:00,164.98,165.87,164.98,165.87,35808.0,148.6119,149.4136,148.6119,149.4136,35808.0
2018-08-23 09:40:00,165.95,166.39,165.93,166.28,34829.0,149.4856,149.882,149.4676,149.7829,34829.0
2018-08-23 09:50:00,166.23,166.48,165.99,166.31,65706.0,149.7379,149.9631,149.5217,149.8099,65706.0
2018-08-23 10:00:00,166.31,166.35,166.08,166.15,46052.0,149.8099,149.846,149.6027,149.6658,46052.0
2018-08-23 10:10:00,166.08,166.38,166.04,166.19,14056.0,149.6027,149.873,149.5667,149.7018,14056.0
2018-08-23 10:20:00,166.24,166.37,166.11,166.37,13435.0,149.7469,149.864,149.6298,149.864,13435.0
2018-08-23 10:30:00,166.37,166.37,166.05,166.11,34079.0,149.864,149.864,149.5757,149.6298,34079.0
2018-08-23 10:40:00,166.11,166.14,166.01,166.05,8932.0,149.6298,149.6568,149.5397,149.5757,8932.0
2018-08-23 10:50:00,166.05,166.06,165.74,165.79,8675.0,149.5757,149.5847,149.2965,149.3415,8675.0
2018-08-23 11:00:00,165.76,165.81,165.52,165.59,11773.0,149.3145,149.3595,149.0983,149.1614,11773.0
2018-08-23 11:10:00,165.59,165.62,165.17,165.17,15560.0,149.1614,149.1884,148.783,148.783,15560.0
2018-08-23 11:20:00,165.23,165.52,165.15,165.47,7799.0,148.8371,149.0983,148.765,149.0533,7799.0
2018-08-23 11:30:00,165.4,165.59,165.23,165.27,9413.0,148.9902,149.1614,148.8371,148.8731,9413.0
2018-08-23 11:40:00,165.25,165.49,165.25,165.49,7311.0,148.8551,149.0713,148.8551,149.0713,7311.0
2018-08-23 11:50:00,165.47,165.54,165.35,165.35,6656.0,149.0533,149.1163,148.9452,148.9452,6656.0
2018-08-23 12:00:00,165.36,165.44,165.29,165.38,9939.0,148.9542,149.0262,148.8911,148.9722,9939.0
2018-08-23 12:10:00,165.37,165.5,165.32,165.5,5396.0,148.9632,149.0803,148.9181,149.0803,5396.0
2018-08-23 12:20:00,165.5,165.66,165.5,165.62,7520.0,149.0803,149.2244,149.0803,149.1884,7520.0
2018-08-23 12:30:00,165.63,165.66,165.54,165.6,8038.0,149.1974,149.2244,149.1163,149.1704,8038.0
2018-08-23 12:40:00,165.62,165.72,165.61,165.63,5524.0,149.1884,149.2785,149.1794,149.1974,5524.0
2018-08-23 12:50:00,165.62,165.64,165.45,165.48,7119.0,149.1884,149.2064,149.0352,149.0623,7119.0
2018-08-23 13:00:00,165.46,165.47,165.32,165.35,7734.0,149.0443,149.0533,148.9181,148.9452,7734.0
2018-08-23 13:10:00,165.32,165.37,165.27,165.32,5806.0,148.9181,148.9632,148.8731,148.9181,5806.0
2018-08-23 13:20:00,165.36,165.42,165.32,165.38,9737.0,148.9542,149.0082,148.9181,148.9722,9737.0
2018-08-23 13:30:00,165.43,165.43,165.29,165.38,7837.0,149.0172,149.0172,148.8911,148.9722,7837.0
2018-08-23 13:40:00,165.38,165.47,165.37,165.41,7450.0,148.9722,149.0533,148.9632,148.9992,7450.0
2018-08-23 13:50:00,165.43,165.54,165.43,165.5,11476.0,149.0172,149.1163,149.0172,149.0803,11476.0
2018-08-23 14:00:00,165.55,165.61,165.46,165.47,38570.0,149.1253,149.1794,149.0443,149.0533,38570.0
2018-08-23 14:10:00,165.46,165.55,165.31,165.41,126028.0,149.0443,149.1253,148.9091,148.9992,126028.0
2018-08-23 14:20:00,165.4,165.53,165.35,165.36,33428.0,148.9902,149.1073,148.9452,148.9542,33428.0
2018-08-23 14:30:00,165.38,165.38,165.25,165.33,15396.0,148.9722,148.9722,148.8551,148.9272,15396.0
2018-08-23 14:40:00,165.31,165.44,165.27,165.3,28428.0,148.9091,149.0262,148.8731,148.9001,28428.0
2018-08-23 14:50:00,165.29,165.34,165.22,165.29,17185.0,148.8911,148.9362,148.8281,148.8911,17185.0
2018-08-23 15:00:00,165.3,165.35,165.26,165.34,15971.0,148.9001,148.9452,148.8641,148.9362,15971.0
2018-08-23 15:10:00,165.33,165.42,165.32,165.4,13154.0,148.9272,149.0082,148.9181,148.9902,13154.0
2018-08-23 15:20:00,165.4,165.48,165.36,165.48,11971.0,148.9902,149.0623,148.9542,149.0623,11971.0
2018-08-23 15:30:00,165.47,165.53,165.31,165.32,20407.0,149.0533,149.1073,148.9091,148.9181,20407.0
2018-08-23 15:40:00,165.32,165.32,165.03,165.15,27288.0,148.9181,148.9181,148.6569,148.765,27288.0
2018-08-23 15:50:00,165.13,165.23,165.06,165.22,92094.0,148.747,148.8371,148.6839,148.8281,92094.0
2018-08-24 09:30:00,165.91,166.03,165.05,165.18,42164.0,149.4496,149.5577,148.6749,148.792,42164.0
2018-08-24 09:40:00,165.19,165.4,165.01,165.12,37340.0,148.801,148.9902,148.6389,148.738,37340.0
2018-08-24 09:50:00,165.11,165.47,165.07,165.28,22256.0,148.729,149.0533,148.6929,148.8821,22256.0
2018-08-24 10:00:00,165.29,165.62,165.29,165.41,16598.0,148.8911,149.1884,148.8911,148.9992,16598.0
2018-08-24 10:10:00,165.38,165.54,165.33,165.53,16990.0,148.9722,149.1163,148.9272,149.1073,16990.0
2018-08-24 10:20:00,165.5,165.73,165.47,165.55,68701.0,149.0803,149.2875,149.0533,149.1253,68701.0
2018-08-24 10:30:00,165.56,166.03,165.51,165.97,83027.0,149.1343,149.5577,149.0893,149.5037,83027.0
2018-08-24 10:40:00,165.99,166.0,165.82,165.91,49927.0,149.5217,149.5307,149.3685,149.4496,49927.0
2018-08-24 10:50:00,165.9,165.97,165.75,165.92,19905.0,149.4406,149.5037,149.3055,149.4586,19905.0
2018-08-24 11:00:00,165.95,165.97,165.7,165.75,49994.0,149.4856,149.5037,149.2604,149.3055,49994.0
2018-08-24 11:10:00,165.73,166.05,165.73,165.96,36218.0,149.2875,149.5757,149.2875,149.4947,36218.0
2018-08-24 11:20:00,165.95,166.26,165.95,166.26,27967.0,149.4856,149.7649,149.4856,149.7649,27967.0
2018-08-24 11:30:00,166.27,166.46,166.21,166.44,11170.0,149.7739,149.945,149.7198,149.927,11170.0
2018-08-24 11:40:00,166.47,166.53,166.4,166.52,11972.0,149.9541,150.0081,149.891,149.9991,11972.0
2018-08-24 11:50:00,166.5,166.71,166.48,166.68,36885.0,149.9811,150.1702,149.9631,150.1432,36885.0
2018-08-24 12:00:00,166.71,166.8,166.63,166.72,14732.0,150.1702,150.2513,150.0982,150.1792,14732.0
2018-08-24 12:10:00,166.72,166.75,166.52,166.56,30372.0,150.1792,150.2063,149.9991,150.0351,30372.0
2018-08-24 12:20:00,166.58,166.61,166.53,166.59,27964.0,150.0531,150.0802,150.0081,150.0621,27964.0
2018-08-24 12:30:00,166.56,166.62,166.51,166.56,17329.0,150.0351,150.0892,149.9901,150.0351,17329.0
2018-08-24 12:40:00,166.56,166.61,166.48,166.52,51661.0,150.0351,150.0802,149.9631,149.9991,51661.0
2018-08-24 12:50:00,166.5,166.57,166.45,166.46,19397.0,149.9811,150.0441,149.936,149.945,19397.0
2018-08-24 13:00:00,166.46,166.49,166.38,166.38,12327.0,149.945,149.9721,149.873,149.873,12327.0
2018-08-24 13:10:00,166.37,166.39,166.24,166.32,8021.0,149.864,149.882,149.7469,149.8189,8021.0
2018-08-24 13:20:00,166.32,166.47,166.23,166.45,34765.0,149.8189,149.9541,149.7379,149.936,34765.0
2018-08-24 13:30:00,166.42,166.43,166.31,166.4,9417.0,149.909,149.918,149.8099,149.891,9417.0
2018-08-24 13:40:00,166.39,166.41,166.27,166.28,35587.0,149.882,149.9,149.7739,149.7829,35587.0
2018-08-24 13:50:00,166.3,166.38,166.22,166.3,22692.0,149.8009,149.873,149.7289,149.8009,22692.0
2018-08-24 14:00:00,166.31,166.36,166.26,166.28,21535.0,149.8099,149.855,149.7649,149.7829,21535.0
2018-08-24 14:10:00,166.28,166.34,166.21,166.21,44145.0,149.7829,149.8369,149.7198,149.7198,44145.0
2018-08-24 14:20:00,166.21,166.28,166.11,166.28,15117.0,149.7198,149.7829,149.6298,149.7829,15117.0
2018-08-24 14:30:00,166.29,166.3,166.12,166.12,15561.0,149.7919,149.8009,149.6388,149.6388,15561.0
2018-08-24 14:40:00,166.14,166.24,166.12,166.18,39997.0,149.6568,149.7469,149.6388,149.6928,39997.0
2018-08-24 14:50:00,166.21,166.35,166.2,166.24,24341.0,149.7198,149.846,149.7108,149.7469,24341.0
2018-08-24 15:00:00,166.23,166.3,166.2,166.22,17113.0,149.7379,149.8009,149.7108,149.7289,17113.0
2018-08-24 15:10:00,166.22,166.34,166.15,166.16,22904.0,149.7289,149.8369,149.6658,149.6748,22904.0
2018-08-24 15:20:00,166.15,166.2,165.92,165.96,29653.0,149.6658,149.7108,149.4586,149.4947,29653.0
2018-08-24 15:30:00,165.94,166.06,165.88,166.06,29588.0,149.4766,149.5847,149.4226,149.5847,29588.0
2018-08-24 15:40:00,166.06,166.09,165.93,165.98,46518.0,149.5847,149.6118,149.4676,149.5127,46518.0
2018-08-24 15:50:00,165.99,166.02,165.83,165.88,118823.0,149.5217,149.5487,149.3775,149.4226,118823.0
2018-08-27 09:30:00,166.56,167.14,166.3,166.39,31754.0,150.0351,150.5576,149.8009,149.882,31754.0
2018-08-27 09:40:00,166.49,166.73,166.48,166.54,12222.0,149.9721,150.1883,149.9631,150.0171,12222.0
2018-08-27 09:50:00,166.55,166.59,166.14,166.45,16277.0,150.0261,150.0621,149.6568,149.936,16277.0
2018-08-27 10:00:00,166.42,166.46,166.23,166.23,15712.0,149.909,149.945,149.7379,149.7379,15712.0
2018-08-27 10:10:00,166.28,166.62,166.25,166.62,17109.0,149.7829,150.0892,149.7559,150.0892,17109.0
2018-08-27 10:20:00,166.6,166.65,166.5,166.54,16691.0,150.0712,150.1162,149.9811,150.0171,16691.0
2018-08-27 10:30:00,166.53,166.54,166.33,166.34,18303.0,150.0081,150.0171,149.8279,149.8369,18303.0
2018-08-27 10:40:00,166.37,166.53,166.37,166.44,18492.0,149.864,150.0081,149.864,149.927,18492.0
2018-08-27 10:50:00,166.44,166.71,166.34,166.69,16963.0,149.927,150.1702,149.8369,150.1522,16963.0
2018-08-27 11:00:00,166.7,166.78,166.58,166.69,9671.0,150.1612,150.2333,150.0531,150.1522,9671.0
2018-08-27 11:10:00,166.69,166.87,166.69,166.84,8643.0,150.1522,150.3144,150.1522,150.2873,8643.0
2018-08-27 11:20:00,166.84,166.87,166.7,166.82,10164.0,150.2873,150.3144,150.1612,150.2693,10164.0
2018-08-27 11:30:00,166.82,166.96,166.68,166.69,14034.0,150.2693,150.3954,150.1432,150.1522,14034.0
2018-08-27 11:40:00,166.68,166.85,166.64,166.85,15175.0,150.1432,150.2964,150.1072,150.2964,15175.0
2018-08-27 11:50:00,166.83,167.11,166.79,167.1,10853.0,150.2783,150.5306,150.2423,150.5215,10853.0
2018-08-27 12:00:00,167.12,167.15,167.04,167.05,9776.0,150.5396,150.5666,150.4675,150.4765,9776.0
2018-08-27 12:10:00,167.1,167.12,166.98,167.02,13645.0,150.5215,150.5396,150.4135,150.4495,13645.0
2018-08-27 12:20:00,167.03,167.16,167.01,167.14,10336.0,150.4585,150.5756,150.4405,150.5576,10336.0
2018-08-27 12:30:00,167.15,167.25,167.13,167.2,15180.0,150.5666,150.6567,150.5486,150.6116,15180.0
2018-08-27 12:40:00,167.22,167.26,167.16,167.19,11578.0,150.6296,150.6657,150.5756,150.6026,11578.0
2018-08-27 12:50:00,167.16,167.23,167.16,167.2,14979.0,150.5756,150.6387,150.5756,150.6116,14979.0
2018-08-27 13:00:00,167.18,167.18,166.96,166.97,11364.0,150.5936,150.5936,150.3954,150.4044,11364.0
2018-08-27 13:10:00,166.97,167.01,166.95,167.01,9385.0,150.4044,150.4405,150.3864,150.4405,9385.0
2018-08-27 13:20:00,166.99,167.01,166.74,166.75,14878.0,150.4225,150.4405,150.1973,150.2063,14878.0
2018-08-27 13:30:00,166.75,166.8,166.62,166.69,14114.0,150.2063,150.2513,150.0892,150.1522,14114.0
2018-08-27 13:40:00,166.69,166.74,166.66,166.71,9973.0,150.1522,150.1973,150.1252,150.1702,9973.0
2018-08-27 13:50:00,166.71,166.81,166.66,166.75,11354.0,150.1702,150.2603,150.1252,150.2063,11354.0
2018-08-27 14:00:00,166.73,166.82,166.71,166.75,12466.0,150.1883,150.2693,150.1702,150.2063,12466.0
2018-08-27 14:10:00,166.75,166.78,166.65,166.7,27347.0,150.2063,150.2333,150.1162,150.1612,27347.0
2018-08-27 14:20:00,166.7,166.86,166.68,166.86,18289.0,150.1612,150.3054,150.1432,150.3054,18289.0
2018-08-27 14:30:00,166.87,166.92,166.83,166.86,17116.0,150.3144,150.3594,150.2783,150.3054,17116.0
2018-08-27 14:40:00,166.88,166.91,166.79,166.87,21216.0,150.3234,150.3504,150.2423,150.3144,21216.0
2018-08-27 14:50:00,166.88,166.93,166.82,166.92,16596.0,150.3234,150.3684,150.2693,150.3594,16596.0
2018-08-27 15:00:00,166.92,167.02,166.9,166.96,23258.0,150.3594,150.4495,150.3414,150.3954,23258.0
2018-08-27 15:10:00,166.94,166.94,166.77,166.79,19811.0,150.3774,150.3774,150.2243,150.2423,19811.0
2018-08-27 15:20:00,166.78,166.9,166.74,166.88,15855.0,150.2333,150.3414,150.1973,150.3234,15855.0
2018-08-27 15:30:00,166.86,166.91,166.74,166.76,26257.0,150.3054,150.3504,150.1973,150.2153,26257.0
2018-08-27 15:40:00,166.76,166.88,166.71,166.88,40508.0,150.2153,150.3234,150.1702,150.3234,40508.0
2018-08-27 15:50:00,166.88,166.94,166.69,166.86,107481.0,150.3234,150.3774,150.1522,150.3054,107481.0
2018-08-28 09:30:00,167.38,167.9,167.12,167.82,69426.0,150.7738,151.2422,150.5396,151.1701,69426.0
2018-08-28 09:40:00,167.85,167.88,167.37,167.54,39657.0,151.1971,151.2242,150.7648,150.9179,39657.0
2018-08-28 09:50:00,167.54,167.64,167.35,167.41,20193.0,150.9179,151.008,150.7467,150.8008,20193.0
2018-08-28 10:00:00,167.38,167.45,167.28,167.33,18891.0,150.7738,150.8368,150.6837,150.7287,18891.0
2018-08-28 10:10:00,167.34,167.4,167.15,167.19,21827.0,150.7377,150.7918,150.5666,150.6026,21827.0
2018-08-28 10:20:00,167.16,167.21,167.04,167.12,23925.0,150.5756,150.6206,150.4675,150.5396,23925.0
2018-08-28 10:30:00,167.12,167.26,167.0,167.1,14131.0,150.5396,150.6657,150.4315,150.5215,14131.0
2018-08-28 10:40:00,167.11,167.16,166.58,166.62,30197.0,150.5306,150.5756,150.0531,150.0892,30197.0
2018-08-28 10:50:00,166.65,166.97,166.65,166.95,24334.0,150.1162,150.4044,150.1162,150.3864,24334.0
2018-08-28 11:00:00,166.99,167.0,166.75,167.0,22397.0,150.4225,150.4315,150.2063,150.4315,22397.0
2018-08-28 11:10:00,166.98,167.17,166.98,167.17,14539.0,150.4135,150.5846,150.4135,150.5846,14539.0
2018-08-28 11:20:00,167.25,167.38,167.24,167.38,13352.0,150.6567,150.7738,150.6477,150.7738,13352.0
2018-08-28 11:30:00,167.39,167.41,167.21,167.25,16618.0,150.7828,150.8008,150.6206,150.6567,16618.0
2018-08-28 11:40:00,167.25,167.36,167.18,167.32,19255.0,150.6567,150.7558,150.5936,150.7197,19255.0
2018-08-28 11:50:00,167.3,167.32,167.16,167.17,22398.0,150.7017,150.7197,150.5756,150.5846,22398.0
2018-08-28 12:00:00,167.15,167.39,167.14,167.39,13462.0,150.5666,150.7828,150.5576,150.7828,13462.0
2018-08-28 12:10:00,167.41,167.49,167.36,167.46,10144.0,150.8008,150.8729,150.7558,150.8458,10144.0
2018-08-28 12:20:00,167.48,167.52,167.42,167.45,22781.0,150.8638,150.8999,150.8098,150.8368,22781.0
2018-08-28 12:30:00,167.46,167.54,167.43,167.51,36840.0,150.8458,150.9179,150.8188,150.8909,36840.0
2018-08-28 12:40:00,167.51,167.65,167.48,167.65,16468.0,150.8909,151.017,150.8638,151.017,16468.0
2018-08-28 12:50:00,167.64,167.67,167.57,167.62,19952.0,151.008,151.035,150.9449,150.99,19952.0
2018-08-28 13:00:00,167.61,167.74,167.57,167.74,14330.0,150.9809,151.0981,150.9449,151.0981,14330.0
2018-08-28 13:10:00,167.74,167.76,167.7,167.74,15159.0,151.0981,151.1161,151.062,151.0981,15159.0
2018-08-28 13:20:00,167.74,167.74,167.5,167.56,53027.0,151.0981,151.0981,150.8819,150.9359,53027.0
2018-08-28 13:30:00,167.54,167.64,167.5,167.61,51674.0,150.9179,151.008,150.8819,150.9809,51674.0
2018-08-28 13:40:00,167.62,167.62,167.54,167.59,21458.0,150.99,150.99,150.9179,150.9629,21458.0
2018-08-28 13:50:00,167.58,167.62,167.45,167.48,31486.0,150.9539,150.99,150.8368,150.8638,31486.0
2018-08-28 14:00:00,167.47,167.6,167.47,167.6,27700.0,150.8548,150.9719,150.8548,150.9719,27700.0
2018-08-28 14:10:00,167.58,167.61,167.47,167.48,25680.0,150.9539,150.9809,150.8548,150.8638,25680.0
2018-08-28 14:20:00,167.48,167.53,167.47,167.5,21099.0,150.8638,150.9089,150.8548,150.8819,21099.0
2018-08-28 14:30:00,167.49,167.49,167.33,167.35,22995.0,150.8729,150.8729,150.7287,150.7467,22995.0
2018-08-28 14:40:00,167.35,167.5,167.35,167.47,15137.0,150.7467,150.8819,150.7467,150.8548,15137.0
2018-08-28 14:50:00,167.46,167.57,167.46,167.55,16106.0,150.8458,150.9449,150.8458,150.9269,16106.0
2018-08-28 15:00:00,167.55,167.58,167.51,167.57,78780.0,150.9269,150.9539,150.8909,150.9449,78780.0
2018-08-28 15:10:00,167.57,167.74,167.57,167.6,85352.0,150.9449,151.0981,150.9449,150.9719,85352.0
2018-08-28 15:20:00,167.61,167.62,167.39,167.48,28995.0,150.9809,150.99,150.7828,150.8638,28995.0
2018-08-28 15:30:00,167.48,167.62,167.44,167.6,35552.0,150.8638,150.99,150.8278,150.9719,35552.0
2018-08-28 15:40:00,167.59,167.59,167.43,167.45,40626.0,150.9629,150.9629,150.8188,150.8368,40626.0
2018-08-28 15:50:00,167.43,167.7,167.38,167.67,111878.0,150.8188,151.062,150.7738,151.035,111878.0
2018-08-29 09:30:00,167.55,168.87,167.55,168.83,65540.0,150.9269,152.1159,150.9269,152.0799,65540.0
2018-08-29 09:40:00,168.82,169.15,168.58,168.58,24285.0,152.0709,152.3682,151.8547,151.8547,24285.0
2018-08-29 09:50:00,168.66,168.95,168.63,168.84,18449.0,151.9268,152.188,151.8998,152.0889,18449.0
2018-08-29 10:00:00,168.86,168.86,168.59,168.76,13073.0,152.1069,152.1069,151.8637,152.0169,13073.0
2018-08-29 10:10:00,168.77,168.87,168.7,168.78,15241.0,152.0259,152.1159,151.9628,152.0349,15241.0
2018-08-29 10:20:00,168.81,169.3,168.8,169.3,34093.0,152.0619,152.5033,152.0529,152.5033,34093.0
2018-08-29 10:30:00,169.33,169.34,169.07,169.2,11334.0,152.5303,152.5393,152.2961,152.4132,11334.0
2018-08-29 10:40:00,169.18,169.37,169.17,169.33,14905.0,152.3952,152.5663,152.3862,152.5303,14905.0
2018-08-29 10:50:00,169.3,169.49,169.22,169.25,40569.0,152.5033,152.6744,152.4312,152.4582,40569.0
2018-08-29 11:00:00,169.24,169.28,169.17,169.23,10637.0,152.4492,152.4853,152.3862,152.4402,10637.0
2018-08-29 11:10:00,169.25,169.6,169.24,169.57,18892.0,152.4582,152.7735,152.4492,152.7465,18892.0
2018-08-29 11:20:00,169.56,169.79,169.55,169.75,19016.0,152.7375,152.9447,152.7285,152.9086,19016.0
2018-08-29 11:30:00,169.77,169.88,169.58,169.62,23495.0,152.9266,153.0257,152.7555,152.7915,23495.0
2018-08-29 11:40:00,169.61,169.67,169.55,169.63,15169.0,152.7825,152.8366,152.7285,152.8005,15169.0
2018-08-29 11:50:00,169.63,169.81,169.63,169.8,13249.0,152.8005,152.9627,152.8005,152.9537,13249.0
2018-08-29 12:00:00,169.82,169.82,169.68,169.79,10133.0,152.9717,152.9717,152.8456,152.9447,10133.0
2018-08-29 12:10:00,169.78,169.9,169.77,169.84,11166.0,152.9357,153.0438,152.9266,152.9897,11166.0
2018-08-29 12:20:00,169.85,169.86,169.72,169.8,15003.0,152.9987,153.0077,152.8816,152.9537,15003.0
2018-08-29 12:30:00,169.81,169.89,169.79,169.81,9798.0,152.9627,153.0347,152.9447,152.9627,9798.0
2018-08-29 12:40:00,169.77,169.83,169.76,169.81,12130.0,152.9266,152.9807,152.9176,152.9627,12130.0
2018-08-29 12:50:00,169.81,169.81,169.61,169.72,17274.0,152.9627,152.9627,152.7825,152.8816,17274.0
2018-08-29 13:00:00,169.71,169.74,169.7,169.7,8287.0,152.8726,152.8996,152.8636,152.8636,8287.0
2018-08-29 13:10:00,169.68,169.71,169.61,169.61,13542.0,152.8456,152.8726,152.7825,152.7825,13542.0
2018-08-29 13:20:00,169.61,169.63,169.5,169.61,12327.0,152.7825,152.8005,152.6834,152.7825,12327.0
2018-08-29 13:30:00,169.6,169.66,169.56,169.61,8064.0,152.7735,152.8276,152.7375,152.7825,8064.0
2018-08-29 13:40:00,169.59,169.6,169.49,169.54,10822.0,152.7645,152.7735,152.6744,152.7195,10822.0
2018-08-29 13:50:00,169.53,169.59,169.49,169.53,16883.0,152.7105,152.7645,152.6744,152.7105,16883.0
2018-08-29 14:00:00,169.53,169.65,169.53,169.65,13174.0,152.7105,152.8186,152.7105,152.8186,13174.0
2018-08-29 14:10:00,169.66,169.66,169.59,169.6,8091.0,152.8276,152.8276,152.7645,152.7735,8091.0
2018-08-29 14:20:00,169.59,169.68,169.58,169.65,11490.0,152.7645,152.8456,152.7555,152.8186,11490.0
2018-08-29 14:30:00,169.65,169.82,169.65,169.81,21906.0,152.8186,152.9717,152.8186,152.9627,21906.0
2018-08-29 14:40:00,169.81,169.81,169.73,169.77,12828.0,152.9627,152.9627,152.8906,152.9266,12828.0
2018-08-29 14:50:00,169.78,169.85,169.71,169.71,13709.0,152.9357,152.9987,152.8726,152.8726,13709.0
2018-08-29 15:00:00,169.73,169.81,169.73,169.78,15643.0,152.8906,152.9627,152.8906,152.9357,15643.0
2018-08-29 15:10:00,169.78,169.83,169.77,169.81,12974.0,152.9357,152.9807,152.9266,152.9627,12974.0
2018-08-29 15:20:00,169.81,169.87,169.75,169.84,22608.0,152.9627,153.0167,152.9086,152.9897,22608.0
2018-08-29 15:30:00,169.85,169.91,169.83,169.87,22625.0,152.9987,153.0528,152.9807,153.0167,22625.0
2018-08-29 15:40:00,169.87,169.9,169.81,169.89,45945.0,153.0167,153.0438,152.9627,153.0347,45945.0
2018-08-29 15:50:00,169.88,169.92,169.7,169.78,79297.0,153.0257,153.0618,152.8636,152.9357,79297.0
2018-08-30 09:30:00,169.56,169.58,169.02,169.1,39428.0,152.7375,152.7555,152.2511,152.3231,39428.0
2018-08-30 09:40:00,169.22,169.77,169.22,169.49,11757.0,152.4312,152.9266,152.4312,152.6744,11757.0
2018-08-30 09:50:00,169.53,169.76,169.44,169.61,17384.0,152.7105,152.9176,152.6294,152.7825,17384.0
2018-08-30 10:00:00,169.65,169.66,169.24,169.27,14804.0,152.8186,152.8276,152.4492,152.4763,14804.0
2018-08-30 10:10:00,169.27,169.45,169.22,169.38,14891.0,152.4763,152.6384,152.4312,152.5753,14891.0
2018-08-30 10:20:00,169.37,169.58,169.36,169.56,15785.0,152.5663,152.7555,152.5573,152.7375,15785.0
2018-08-30 10:30:00,169.58,169.58,169.29,169.52,15347.0,152.7555,152.7555,152.4943,152.7015,15347.0
2018-08-30 10:40:00,169.53,169.57,169.36,169.47,11307.0,152.7105,152.7465,152.5573,152.6564,11307.0
2018-08-30 10:50:00,169.5,169.52,169.32,169.45,18785.0,152.6834,152.7015,152.5213,152.6384,18785.0
2018-08-30 11:00:00,169.47,169.64,169.32,169.35,15622.0,152.6564,152.8095,152.5213,152.5483,15622.0
2018-08-30 11:10:00,169.41,169.46,169.33,169.37,14594.0,152.6024,152.6474,152.5303,152.5663,14594.0
2018-08-30 11:20:00,169.32,169.34,169.12,169.19,14000.0,152.5213,152.5393,152.3411,152.4042,14000.0
2018-08-30 11:30:00,169.19,169.3,169.17,169.22,15083.0,152.4042,152.5033,152.3862,152.4312,15083.0
2018-08-30 11:40:00,169.22,169.3,169.17,169.25,11334.0,152.4312,152.5033,152.3862,152.4582,11334.0
2018-08-30 11:50:00,169.26,169.27,168.99,168.99,12769.0,152.4672,152.4763,152.224,152.224,12769.0
2018-08-30 12:00:00,168.98,169.11,168.94,168.96,20776.0,152.215,152.3321,152.179,152.197,20776.0
2018-08-30 12:10:00,168.94,169.06,168.9,169.04,24413.0,152.179,152.2871,152.143,152.2691,24413.0
2018-08-30 12:20:00,169.05,169.05,168.94,168.94,13754.0,152.2781,152.2781,152.179,152.179,13754.0
2018-08-30 12:30:00,168.96,169.06,168.95,169.02,14628.0,152.197,152.2871,152.188,152.2511,14628.0
2018-08-30 12:40:00,169.03,169.03,168.89,168.92,28674.0,152.2601,152.2601,152.134,152.161,28674.0
2018-08-30 12:50:00,168.93,169.05,168.93,168.98,17013.0,152.17,152.2781,152.17,152.215,17013.0
2018-08-30 13:00:00,169.0,169.03,168.94,168.98,17860.0,152.233,152.2601,152.179,152.215,17860.0
2018-08-30 13:10:00,168.98,169.02,168.9,168.96,15733.0,152.215,152.2511,152.143,152.197,15733.0
2018-08-30 13:20:00,168.97,169.03,168.94,169.0,12953.0,152.206,152.2601,152.179,152.233,12953.0
2018-08-30 13:30:00,168.99,169.06,168.93,169.05,13049.0,152.224,152.2871,152.17,152.2781,13049.0
2018-08-30 13:40:00,169.04,169.07,168.97,169.01,14081.0,152.2691,152.2961,152.206,152.2421,14081.0
2018-08-30 13:50:00,169.01,169.07,168.97,169.03,14970.0,152.2421,152.2961,152.206,152.2601,14970.0
2018-08-30 14:00:00,169.06,169.17,168.9,168.95,20992.0,152.2871,152.3862,152.143,152.188,20992.0
2018-08-30 14:10:00,168.96,169.02,168.44,168.46,32127.0,152.197,152.2511,151.7286,151.7466,32127.0
2018-08-30 14:20:00,168.4,168.62,168.29,168.5,29948.0,151.6926,151.8907,151.5935,151.7827,29948.0
2018-08-30 14:30:00,168.52,168.83,168.5,168.81,22137.0,151.8007,152.0799,151.7827,152.0619,22137.0
2018-08-30 14:40:00,168.81,168.82,168.61,168.75,27288.0,152.0619,152.0709,151.8817,152.0078,27288.0
2018-08-30 14:50:00,168.72,168.72,168.45,168.45,24945.0,151.9808,151.9808,151.7376,151.7376,24945.0
2018-08-30 15:00:00,168.44,168.45,168.13,168.43,23605.0,151.7286,151.7376,151.4494,151.7196,23605.0
2018-08-30 15:10:00,168.4,168.55,168.28,168.5,17135.0,151.6926,151.8277,151.5845,151.7827,17135.0
2018-08-30 15:20:00,168.52,168.64,168.44,168.64,20001.0,151.8007,151.9088,151.7286,151.9088,20001.0
2018-08-30 15:30:00,168.68,168.82,168.59,168.74,36377.0,151.9448,152.0709,151.8637,151.9988,36377.0
2018-08-30 15:40:00,168.74,168.81,168.64,168.66,29266.0,151.9988,152.0619,151.9088,151.9268,29266.0
2018-08-30 15:50:00,168.65,168.78,168.53,168.65,95787.0,151.9178,152.0349,151.8097,151.9178,95787.0
2018-08-31 09:30:00,168.71,169.56,168.71,169.46,37020.0,151.9718,152.7375,151.9718,152.6474,37020.0
2018-08-31 09:40:00,169.45,169.47,169.1,169.1,11073.0,152.6384,152.6564,152.3231,152.3231,11073.0
2018-08-31 09:50:00,169.14,169.3,169.0,169.26,9921.0,152.3592,152.5033,152.233,152.4672,9921.0
2018-08-31 10:00:00,169.27,169.44,169.14,169.29,12145.0,152.4763,152.6294,152.3592,152.4943,12145.0
2018-08-31 10:10:00,169.29,169.46,169.26,169.38,14491.0,152.4943,152.6474,152.4672,152.5753,14491.0
2018-08-31 10:20:00,169.39,169.49,169.17,169.22,21468.0,152.5844,152.6744,152.3862,152.4312,21468.0
2018-08-31 10:30:00,169.26,169.35,169.19,169.23,12659.0,152.4672,152.5483,152.4042,152.4402,12659.0
2018-08-31 10:40:00,169.26,169.28,169.1,169.11,12551.0,152.4672,152.4853,152.3231,152.3321,12551.0
2018-08-31 10:50:00,169.11,169.31,169.08,169.24,15750.0,152.3321,152.5123,152.3051,152.4492,15750.0
2018-08-31 11:00:00,169.33,169.5,169.11,169.11,21342.0,152.5303,152.6834,152.3321,152.3321,21342.0
2018-08-31 11:10:00,169.07,169.27,169.07,169.25,13331.0,152.2961,152.4763,152.2961,152.4582,13331.0
2018-08-31 11:20:00,169.23,169.25,169.05,169.05,9907.0,152.4402,152.4582,152.2781,152.2781,9907.0
2018-08-31 11:30:00,169.08,169.28,169.07,169.17,12155.0,152.3051,152.4853,152.2961,152.3862,12155.0
2018-08-31 11:40:00,169.15,169.15,168.8,168.82,16723.0,152.3682,152.3682,152.0529,152.0709,16723.0
2018-08-31 11:50:00,168.93,169.05,168.92,168.92,8684.0,152.17,152.2781,152.161,152.161,8684.0
2018-08-31 12:00:00,168.89,168.9,168.7,168.76,13218.0,152.134,152.143,151.9628,152.0169,13218.0
2018-08-31 12:10:00,168.79,168.85,168.4,168.47,193251.0,152.0439,152.0979,151.6926,151.7556,193251.0
2018-08-31 12:20:00,168.47,168.58,168.35,168.57,14872.0,151.7556,151.8547,151.6475,151.8457,14872.0
2018-08-31 12:30:00,168.59,168.59,168.2,168.41,20393.0,151.8637,151.8637,151.5124,151.7016,20393.0
2018-08-31 12:40:00,168.44,168.63,168.38,168.61,18402.0,151.7286,151.8998,151.6746,151.8817,18402.0
2018-08-31 12:50:00,168.62,168.65,168.47,168.54,10972.0,151.8907,151.9178,151.7556,151.8187,10972.0
2018-08-31 13:00:00,168.57,168.59,168.51,168.54,12788.0,151.8457,151.8637,151.7917,151.8187,12788.0
2018-08-31 13:10:00,168.56,168.63,168.46,168.52,15047.0,151.8367,151.8998,151.7466,151.8007,15047.0
2018-08-31 13:20:00,168.53,168.63,168.5,168.59,11770.0,151.8097,151.8998,151.7827,151.8637,11770.0
2018-08-31 13:30:00,168.6,168.64,168.5,168.55,20607.0,151.8727,151.9088,151.7827,151.8277,20607.0
2018-08-31 13:40:00,168.55,168.62,168.52,168.6,11534.0,151.8277,151.8907,151.8007,151.8727,11534.0
2018-08-31 13:50:00,168.6,168.62,168.55,168.6,11668.0,151.8727,151.8907,151.8277,151.8727,11668.0
2018-08-31 14:00:00,168.62,168.66,168.45,168.48,22554.0,151.8907,151.9268,151.7376,151.7646,22554.0
2018-08-31 14:10:00,168.46,168.47,168.39,168.41,11854.0,151.7466,151.7556,151.6836,151.7016,11854.0
2018-08-31 14:20:00,168.43,168.44,168.32,168.42,16452.0,151.7196,151.7286,151.6205,151.7106,16452.0
2018-08-31 14:30:00,168.43,168.47,168.36,168.42,25574.0,151.7196,151.7556,151.6565,151.7106,25574.0
2018-08-31 14:40:00,168.44,168.45,168.37,168.41,20238.0,151.7286,151.7376,151.6655,151.7016,20238.0
2018-08-31 14:50:00,168.44,168.56,168.42,168.45,24696.0,151.7286,151.8367,151.7106,151.7376,24696.0
2018-08-31 15:00:00,168.44,168.65,168.44,168.61,20351.0,151.7286,151.9178,151.7286,151.8817,20351.0
2018-08-31 15:10:00,168.62,168.62,168.54,168.6,22300.0,151.8907,151.8907,151.8187,151.8727,22300.0
2018-08-31 15:20:00,168.62,168.62,168.35,168.4,21602.0,151.8907,151.8907,151.6475,151.6926,21602.0
2018-08-31 15:30:00,168.4,168.84,168.4,168.82,42761.0,151.6926,152.0889,151.6926,152.0709,42761.0
2018-08-31 15:40:00,168.81,168.88,168.71,168.82,49824.0,152.0619,152.1249,151.9718,152.0709,49824.0
2018-08-31 15:50:00,168.82,169.15,168.82,168.95,203434.0,152.0709,152.3682,152.0709,152.188,203434.0
2018-09-04 09:30:00,168.76,169.44,168.18,168.18,77919.0,152.0169,152.6294,151.4944,151.4944,77919.0
2018-09-04 09:40:00,168.19,168.31,167.88,168.01,47273.0,151.5034,151.6115,151.2242,151.3413,47273.0
2018-09-04 09:50:00,168.05,168.56,168.0,168.56,26018.0,151.3773,151.8367,151.3323,151.8367,26018.0
2018-09-04 10:00:00,168.64,168.89,168.57,168.82,23174.0,151.9088,152.134,151.8457,152.0709,23174.0
2018-09-04 10:10:00,168.82,169.0,168.82,168.91,33325.0,152.0709,152.233,152.0709,152.152,33325.0
2018-09-04 10:20:00,168.9,169.04,168.88,168.95,27882.0,152.143,152.2691,152.1249,152.188,27882.0
2018-09-04 10:30:00,168.98,169.01,168.9,168.99,27869.0,152.215,152.2421,152.143,152.224,27869.0
2018-09-04 10:40:00,169.0,169.1,168.82,169.1,26292.0,152.233,152.3231,152.0709,152.3231,26292.0
2018-09-04 10:50:00,169.08,169.35,169.05,169.26,18602.0,152.3051,152.5483,152.2781,152.4672,18602.0
2018-09-04 11:00:00,169.26,169.26,169.1,169.15,14355.0,152.4672,152.4672,152.3231,152.3682,14355.0
2018-09-04 11:10:00,169.14,169.21,169.02,169.21,19582.0,152.3592,152.4222,152.2511,152.4222,19582.0
2018-09-04 11:20:00,169.18,169.3,168.99,169.04,34788.0,152.3952,152.5033,152.224,152.2691,34788.0
2018-09-04 11:30:00,169.04,169.23,169.04,169.21,14990.0,152.2691,152.4402,152.2691,152.4222,14990.0
2018-09-04 11:40:00,169.2,169.2,169.04,169.08,20738.0,152.4132,152.4132,152.2691,152.3051,20738.0
2018-09-04 11:50:00,169.1,169.14,168.86,168.86,19606.0,152.3231,152.3592,152.1069,152.1069,19606.0
2018-09-04 12:00:00,168.88,169.0,168.8,168.81,17362.0,152.1249,152.233,152.0529,152.0619,17362.0
2018-09-04 12:10:00,168.8,168.95,168.75,168.92,15455.0,152.0529,152.188,152.0078,152.161,15455.0
2018-09-04 12:20:00,168.91,168.92,168.57,168.74,10656.0,152.152,152.161,151.8457,151.9988,10656.0
2018-09-04 12:30:00,168.79,168.88,168.73,168.78,11870.0,152.0439,152.1249,151.9898,152.0349,11870.0
2018-09-04 12:40:00,168.79,168.94,168.79,168.92,9959.0,152.0439,152.179,152.0439,152.161,9959.0
2018-09-04 12:50:00,168.9,169.05,168.84,169.01,12394.0,152.143,152.2781,152.0889,152.2421,12394.0
2018-09-04 13:00:00,169.01,169.12,168.98,169.08,9181.0,152.2421,152.3411,152.215,152.3051,9181.0
2018-09-04 13:10:00,169.09,169.15,169.0,169.0,11825.0,152.3141,152.3682,152.233,152.233,11825.0
2018-09-04 13:20:00,169.02,169.18,169.01,169.17,12363.0,152.2511,152.3952,152.2421,152.3862,12363.0
2018-09-04 13:30:00,169.16,169.22,169.12,169.12,14501.0,152.3772,152.4312,152.3411,152.3411,14501.0
2018-09-04 13:40:00,169.12,169.27,169.04,169.24,13810.0,152.3411,152.4763,152.2691,152.4492,13810.0
2018-09-04 13:50:00,169.26,169.32,169.2,169.27,13687.0,152.4672,152.5213,152.4132,152.4763,13687.0
2018-09-04 14:00:00,169.3,169.33,169.23,169.29,14258.0,152.5033,152.5303,152.4402,152.4943,14258.0
2018-09-04 14:10:00,169.28,169.32,169.2,169.23,14635.0,152.4853,152.5213,152.4132,152.4402,14635.0
2018-09-04 14:20:00,169.22,169.38,169.22,169.3,18169.0,152.4312,152.5753,152.4312,152.5033,18169.0
2018-09-04 14:30:00,169.31,169.45,169.26,169.44,16691.0,152.5123,152.6384,152.4672,152.6294,16691.0
2018-09-04 14:40:00,169.43,169.5,169.29,169.32,30535.0,152.6204,152.6834,152.4943,152.5213,30535.0
2018-09-04 14:50:00,169.3,169.49,169.28,169.46,17855.0,152.5033,152.6744,152.4853,152.6474,17855.0
2018-09-04 15:00:00,169.48,169.55,169.39,169.53,29154.0,152.6654,152.7285,152.5844,152.7105,29154.0
2018-09-04 15:10:00,169.55,169.59,169.41,169.41,16404.0,152.7285,152.7645,152.6024,152.6024,16404.0
2018-09-04 15:20:00,169.4,169.55,169.4,169.53,35025.0,152.5934,152.7285,152.5934,152.7105,35025.0
2018-09-04 15:30:00,169.54,169.56,169.49,169.55,41557.0,152.7195,152.7375,152.6744,152.7285,41557.0
2018-09-04 15:40:00,169.53,169.54,169.25,169.28,55107.0,152.7105,152.7195,152.4582,152.4853,55107.0
2018-09-04 15:50:00,169.29,169.52,169.11,169.51,107534.0,152.4943,152.7015,152.3321,152.6924,107534.0
2018-09-05 09:30:00,169.05,169.29,168.24,168.42,38633.0,152.2781,152.4943,151.5484,151.7106,38633.0
2018-09-05 09:40:00,168.42,168.85,168.28,168.8,25414.0,151.7106,152.0979,151.5845,152.0529,25414.0
2018-09-05 09:50:00,168.79,168.8,168.12,168.23,19323.0,152.0439,152.0529,151.4404,151.5394,19323.0
2018-09-05 10:00:00,168.3,168.54,168.11,168.5,25637.0,151.6025,151.8187,151.4313,151.7827,25637.0
2018-09-05 10:10:00,168.5,168.51,167.88,167.89,26362.0,151.7827,151.7917,151.2242,151.2332,26362.0
2018-09-05 10:20:00,167.87,167.97,167.5,167.9,28147.0,151.2152,151.3052,150.8819,151.2422,28147.0
2018-09-05 10:30:00,167.9,168.04,167.66,168.04,25162.0,151.2422,151.3683,151.026,151.3683,25162.0
2018-09-05 10:40:00,168.0,168.42,167.9,168.35,35504.0,151.3323,151.7106,151.2422,151.6475,35504.0
2018-09-05 10:50:00,168.37,168.61,168.34,168.4,19986.0,151.6655,151.8817,151.6385,151.6926,19986.0
2018-09-05 11:00:00,168.3,168.53,168.3,168.32,14961.0,151.6025,151.8097,151.6025,151.6205,14961.0
2018-09-05 11:10:00,168.32,168.47,168.03,168.47,27534.0,151.6205,151.7556,151.3593,151.7556,27534.0
2018-09-05 11:20:00,168.5,168.51,168.1,168.21,14910.0,151.7827,151.7917,151.4223,151.5214,14910.0
2018-09-05 11:30:00,168.18,168.56,168.14,168.55,19555.0,151.4944,151.8367,151.4584,151.8277,19555.0
2018-09-05 11:40:00,168.57,168.6,168.34,168.38,14378.0,151.8457,151.8727,151.6385,151.6746,14378.0
2018-09-05 11:50:00,168.42,168.8,168.42,168.6,34003.0,151.7106,152.0529,151.7106,151.8727,34003.0
2018-09-05 12:00:00,168.61,168.84,168.55,168.65,16321.0,151.8817,152.0889,151.8277,151.9178,16321.0
2018-09-05 12:10:00,168.67,168.71,168.51,168.51,13514.0,151.9358,151.9718,151.7917,151.7917,13514.0
2018-09-05 12:20:00,168.51,168.65,168.46,168.59,20363.0,151.7917,151.9178,151.7466,151.8637,20363.0
2018-09-05 12:30:00,168.6,168.82,168.6,168.67,19939.0,151.8727,152.0709,151.8727,151.9358,19939.0
2018-09-05 12:40:00,168.68,168.75,168.62,168.74,14480.0,151.9448,152.0078,151.8907,151.9988,14480.0
2018-09-05 12:50:00,168.75,168.75,168.46,168.48,24385.0,152.0078,152.0078,151.7466,151.7646,24385.0
2018-09-05 13:00:00,168.42,168.64,168.41,168.6,13992.0,151.7106,151.9088,151.7016,151.8727,13992.0
2018-09-05 13:10:00,168.58,168.89,168.58,168.82,16106.0,151.8547,152.134,151.8547,152.0709,16106.0
2018-09-05 13:20:00,168.8,168.89,168.72,168.82,17298.0,152.0529,152.134,151.9808,152.0709,17298.0
2018-09-05 13:30:00,168.79,168.94,168.75,168.81,14617.0,152.0439,152.179,152.0078,152.0619,14617.0
2018-09-05 13:40:00,168.82,168.83,168.68,168.68,18847.0,152.0709,152.0799,151.9448,151.9448,18847.0
2018-09-05 13:50:00,168.65,168.69,168.54,168.54,14801.0,151.9178,151.9538,151.8187,151.8187,14801.0
2018-09-05 14:00:00,168.57,168.61,168.4,168.49,19421.0,151.8457,151.8817,151.6926,151.7736,19421.0
2018-09-05 14:10:00,168.51,168.65,168.42,168.64,12564.0,151.7917,151.9178,151.7106,151.9088,12564.0
2018-09-05 14:20:00,168.63,168.72,168.57,168.57,17874.0,151.8998,151.9808,151.8457,151.8457,17874.0
2018-09-05 14:30:00,168.59,168.75,168.57,168.72,18969.0,151.8637,152.0078,151.8457,151.9808,18969.0
2018-09-05 14:40:00,168.73,168.83,168.69,168.72,12175.0,151.9898,152.0799,151.9538,151.9808,12175.0
2018-09-05 14:50:00,168.68,168.72,168.53,168.68,17656.0,151.9448,151.9808,151.8097,151.9448,17656.0
2018-09-05 15:00:00,168.7,168.78,168.63,168.65,22435.0,151.9628,152.0349,151.8998,151.9178,22435.0
2018-09-05 15:10:00,168.65,168.91,168.61,168.85,17002.0,151.9178,152.152,151.8817,152.0979,17002.0
2018-09-05 15:20:00,168.83,168.91,168.7,168.75,22567.0,152.0799,152.152,151.9628,152.0078,22567.0
2018-09-05 15:30:00,168.76,168.81,168.68,168.76,26685.0,152.0169,152.0619,151.9448,152.0169,26685.0
2018-09-05 15:40:00,168.77,168.83,168.56,168.57,42822.0,152.0259,152.0799,151.8367,151.8457,42822.0
2018-09-05 15:50:00,168.52,168.78,168.47,168.64,134331.0,151.8007,152.0349,151.7556,151.9088,134331.0
2018-09-06 09:30:00,168.28,168.59,168.22,168.29,39156.0,151.5845,151.8637,151.5304,151.5935,39156.0
2018-09-06 09:40:00,168.26,168.85,168.26,168.78,19369.0,151.5665,152.0979,151.5665,152.0349,19369.0
2018-09-06 09:50:00,168.77,169.04,168.49,169.02,29323.0,152.0259,152.2691,151.7736,152.2511,29323.0
2018-09-06 10:00:00,169.08,169.08,168.74,168.95,21272.0,152.3051,152.3051,151.9988,152.188,21272.0
2018-09-06 10:10:00,169.0,169.01,168.33,168.67,30556.0,152.233,152.2421,151.6295,151.9358,30556.0
2018-09-06 10:20:00,168.71,168.89,168.55,168.86,29923.0,151.9718,152.134,151.8277,152.1069,29923.0
2018-09-06 10:30:00,168.82,168.88,168.53,168.68,21616.0,152.0709,152.1249,151.8097,151.9448,21616.0
2018-09-06 10:40:00,168.7,168.84,168.18,168.25,13126.0,151.9628,152.0889,151.4944,151.5575,13126.0
2018-09-06 10:50:00,168.27,168.29,167.84,168.19,29848.0,151.5755,151.5935,151.1881,151.5034,29848.0
2018-09-06 11:00:00,168.18,168.22,167.9,168.04,15634.0,151.4944,151.5304,151.2422,151.3683,15634.0
2018-09-06 11:10:00,167.99,168.26,167.99,168.12,13426.0,151.3232,151.5665,151.3232,151.4404,13426.0
2018-09-06 11:20:00,168.16,168.55,168.09,168.36,18756.0,151.4764,151.8277,151.4133,151.6565,18756.0
2018-09-06 11:30:00,168.32,168.54,168.26,168.51,16233.0,151.6205,151.8187,151.5665,151.7917,16233.0
2018-09-06 11:40:00,168.52,168.87,168.38,168.86,57308.0,151.8007,152.1159,151.6746,152.1069,57308.0
2018-09-06 11:50:00,168.84,169.0,168.7,168.92,26338.0,152.0889,152.233,151.9628,152.161,26338.0
2018-09-06 12:00:00,168.86,169.27,168.81,169.23,29984.0,152.1069,152.4763,152.0619,152.4402,29984.0
2018-09-06 12:10:00,169.22,169.25,169.05,169.19,19438.0,152.4312,152.4582,152.2781,152.4042,19438.0
2018-09-06 12:20:00,169.2,169.34,169.13,169.24,22432.0,152.4132,152.5393,152.3501,152.4492,22432.0
2018-09-06 12:30:00,169.24,169.38,169.13,169.23,33835.0,152.4492,152.5753,152.3501,152.4402,33835.0
2018-09-06 12:40:00,169.24,169.54,169.24,169.36,21465.0,152.4492,152.7195,152.4492,152.5573,21465.0
2018-09-06 12:50:00,169.34,169.39,169.23,169.24,17625.0,152.5393,152.5844,152.4402,152.4492,17625.0
2018-09-06 13:00:00,169.19,169.35,169.08,169.2,13692.0,152.4042,152.5483,152.3051,152.4132,13692.0
2018-09-06 13:10:00,169.2,169.37,169.14,169.36,15074.0,152.4132,152.5663,152.3592,152.5573,15074.0
2018-09-06 13:20:00,169.37,169.46,169.31,169.45,15550.0,152.5663,152.6474,152.5123,152.6384,15550.0
2018-09-06 13:30:00,169.47,169.58,169.41,169.47,29547.0,152.6564,152.7555,152.6024,152.6564,29547.0
2018-09-06 13:40:00,169.49,169.66,169.43,169.43,19792.0,152.6744,152.8276,152.6204,152.6204,19792.0
2018-09-06 13:50:00,169.47,169.5,169.23,169.38,28642.0,152.6564,152.6834,152.4402,152.5753,28642.0
2018-09-06 14:00:00,169.4,169.51,169.19,169.3,32533.0,152.5934,152.6924,152.4042,152.5033,32533.0
2018-09-06 14:10:00,169.29,169.38,169.19,169.26,17333.0,152.4943,152.5753,152.4042,152.4672,17333.0
2018-09-06 14:20:00,169.23,169.23,169.03,169.15,15300.0,152.4402,152.4402,152.2601,152.3682,15300.0
2018-09-06 14:30:00,169.17,169.48,169.17,169.41,28082.0,152.3862,152.6654,152.3862,152.6024,28082.0
2018-09-06 14:40:00,169.41,169.53,169.36,169.48,16495.0,152.6024,152.7105,152.5573,152.6654,16495.0
2018-09-06 14:50:00,169.45,169.59,169.39,169.53,22969.0,152.6384,152.7645,152.5844,152.7105,22969.0
2018-09-06 15:00:00,169.55,169.86,169.54,169.81,39505.0,152.7285,153.0077,152.7195,152.9627,39505.0
2018-09-06 15:10:00,169.81,169.93,169.71,169.73,32417.0,152.9627,153.0708,152.8726,152.8906,32417.0
2018-09-06 15:20:00,169.72,169.86,169.72,169.84,35537.0,152.8816,153.0077,152.8816,152.9897,35537.0
2018-09-06 15:30:00,169.86,169.89,169.56,169.68,57504.0,153.0077,153.0347,152.7375,152.8456,57504.0
2018-09-06 15:40:00,169.67,169.69,169.35,169.45,84021.0,152.8366,152.8546,152.5483,152.6384,84021.0
2018-09-06 15:50:00,169.43,169.64,169.3,169.36,138766.0,152.6204,152.8095,152.5033,152.5573,138766.0
2018-09-07 09:30:00,168.87,169.67,168.87,169.34,58271.0,152.1159,152.8366,152.1159,152.5393,58271.0
2018-09-07 09:40:00,169.26,169.4,169.03,169.03,45760.0,152.4672,152.5934,152.2601,152.2601,45760.0
2018-09-07 09:50:00,169.08,169.5,168.97,169.44,38865.0,152.3051,152.6834,152.206,152.6294,38865.0
2018-09-07 10:00:00,169.53,169.65,169.29,169.33,32234.0,152.7105,152.8186,152.4943,152.5303,32234.0
2018-09-07 10:10:00,169.33,169.41,169.25,169.33,28566.0,152.5303,152.6024,152.4582,152.5303,28566.0
2018-09-07 10:20:00,169.33,169.39,169.19,169.2,33032.0,152.5303,152.5844,152.4042,152.4132,33032.0
2018-09-07 10:30:00,169.22,169.27,169.08,169.25,31322.0,152.4312,152.4763,152.3051,152.4582,31322.0
2018-09-07 10:40:00,169.27,169.54,169.27,169.46,25358.0,152.4763,152.7195,152.4763,152.6474,25358.0
2018-09-07 10:50:00,169.49,169.54,169.34,169.38,20772.0,152.6744,152.7195,152.5393,152.5753,20772.0
2018-09-07 11:00:00,169.4,169.42,169.22,169.22,18532.0,152.5934,152.6114,152.4312,152.4312,18532.0
2018-09-07 11:10:00,169.25,169.32,169.21,169.23,16775.0,152.4582,152.5213,152.4222,152.4402,16775.0
2018-09-07 11:20:00,169.21,169.26,169.04,169.14,26952.0,152.4222,152.4672,152.2691,152.3592,26952.0
2018-09-07 11:30:00,169.15,169.36,168.96,169.34,57040.0,152.3682,152.5573,152.197,152.5393,57040.0
2018-09-07 11:40:00,169.33,169.38,169.15,169.19,23515.0,152.5303,152.5753,152.3682,152.4042,23515.0
2018-09-07 11:50:00,169.2,169.21,168.95,168.95,21328.0,152.4132,152.4222,152.188,152.188,21328.0
2018-09-07 12:00:00,169.0,169.05,168.46,168.49,22609.0,152.233,152.2781,151.7466,151.7736,22609.0
2018-09-07 12:10:00,168.51,168.8,168.48,168.62,22336.0,151.7917,152.0529,151.7646,151.8907,22336.0
2018-09-07 12:20:00,168.58,168.81,168.55,168.63,10257.0,151.8547,152.0619,151.8277,151.8998,10257.0
2018-09-07 12:30:00,168.61,168.79,168.59,168.75,16868.0,151.8817,152.0439,151.8637,152.0078,16868.0
2018-09-07 12:40:00,168.76,169.08,168.57,169.04,15089.0,152.0169,152.3051,151.8457,152.2691,15089.0
2018-09-07 12:50:00,169.08,169.15,169.04,169.1,8101.0,152.3051,152.3682,152.2691,152.3231,8101.0
2018-09-07 13:00:00,169.13,169.13,168.84,168.88,11995.0,152.3501,152.3501,152.0889,152.1249,11995.0
2018-09-07 13:10:00,168.85,168.9,168.7,168.73,20772.0,152.0979,152.143,151.9628,151.9898,20772.0
2018-09-07 13:20:00,168.7,168.86,168.61,168.86,14316.0,151.9628,152.1069,151.8817,152.1069,14316.0
2018-09-07 13:30:00,168.83,168.91,168.66,168.68,16428.0,152.0799,152.152,151.9268,151.9448,16428.0
2018-09-07 13:40:00,168.65,168.8,168.62,168.66,10845.0,151.9178,152.0529,151.8907,151.9268,10845.0
2018-09-07 13:50:00,168.66,168.77,168.6,168.61,8679.0,151.9268,152.0259,151.8727,151.8817,8679.0
2018-09-07 14:00:00,168.63,168.74,168.59,168.67,12807.0,151.8998,151.9988,151.8637,151.9358,12807.0
2018-09-07 14:10:00,168.68,168.86,168.67,168.74,11979.0,151.9448,152.1069,151.9358,151.9988,11979.0
2018-09-07 14:20:00,168.75,168.96,168.74,168.96,11240.0,152.0078,152.197,151.9988,152.197,11240.0
2018-09-07 14:30:00,168.94,168.94,168.77,168.84,19648.0,152.179,152.179,152.0259,152.0889,19648.0
2018-09-07 14:40:00,168.84,168.9,168.76,168.85,17176.0,152.0889,152.143,152.0169,152.0979,17176.0
2018-09-07 14:50:00,168.85,169.08,168.77,169.03,14037.0,152.0979,152.3051,152.0259,152.2601,14037.0
2018-09-07 15:00:00,169.01,169.07,168.95,168.97,12530.0,152.2421,152.2961,152.188,152.206,12530.0
2018-09-07 15:10:00,168.99,169.08,168.98,169.05,16403.0,152.224,152.3051,152.215,152.2781,16403.0
2018-09-07 15:20:00,169.05,169.19,169.03,169.16,22470.0,152.2781,152.4042,152.2601,152.3772,22470.0
2018-09-07 15:30:00,169.17,169.2,168.96,169.09,23684.0,152.3862,152.4132,152.197,152.3141,23684.0
2018-09-07 15:40:00,169.05,169.13,168.97,169.06,22655.0,152.2781,152.3501,152.206,152.2871,22655.0
2018-09-07 15:50:00,169.07,169.2,168.93,169.07,123201.0,152.2961,152.4132,152.17,152.2961,123201.0
2018-09-10 09:30:00,169.86,170.82,169.84,170.39,133603.0,153.0077,153.8725,152.9897,153.4851,133603.0
2018-09-10 09:40:00,170.37,170.84,170.08,170.75,32255.0,153.4671,153.8905,153.2059,153.8094,32255.0
2018-09-10 09:50:00,170.78,170.78,170.39,170.39,29310.0,153.8364,153.8364,153.4851,153.4851,29310.0
2018-09-10 10:00:00,170.35,170.66,170.31,170.58,21574.0,153.4491,153.7284,153.4131,153.6563,21574.0
2018-09-10 10:10:00,170.56,170.56,170.25,170.54,27727.0,153.6383,153.6383,153.359,153.6203,27727.0
2018-09-10 10:20:00,170.59,170.65,170.4,170.58,12600.0,153.6653,153.7193,153.4941,153.6563,12600.0
2018-09-10 10:30:00,170.57,170.71,170.45,170.67,22193.0,153.6473,153.7734,153.5392,153.7374,22193.0
2018-09-10 10:40:00,170.67,170.73,170.6,170.6,14471.0,153.7374,153.7914,153.6743,153.6743,14471.0
2018-09-10 10:50:00,170.68,170.79,170.47,170.49,26634.0,153.7464,153.8455,153.5572,153.5752,26634.0
2018-09-10 11:00:00,170.45,170.64,170.33,170.64,13364.0,153.5392,153.7103,153.4311,153.7103,13364.0
2018-09-10 11:10:00,170.62,170.65,170.5,170.61,58756.0,153.6923,153.7193,153.5842,153.6833,58756.0
2018-09-10 11:20:00,170.65,170.8,170.63,170.7,21384.0,153.7193,153.8545,153.7013,153.7644,21384.0
2018-09-10 11:30:00,170.7,170.7,170.53,170.6,24432.0,153.7644,153.7644,153.6112,153.6743,24432.0
2018-09-10 11:40:00,170.6,170.78,170.6,170.77,18298.0,153.6743,153.8364,153.6743,153.8274,18298.0
2018-09-10 11:50:00,170.77,171.0,170.76,170.89,50245.0,153.8274,154.0346,153.8184,153.9355,50245.0
2018-09-10 12:00:00,170.88,170.88,170.44,170.58,15582.0,153.9265,153.9265,153.5302,153.6563,15582.0
2018-09-10 12:10:00,170.54,170.68,170.5,170.5,18050.0,153.6203,153.7464,153.5842,153.5842,18050.0
2018-09-10 12:20:00,170.46,170.46,170.17,170.17,15034.0,153.5482,153.5482,153.287,153.287,15034.0
2018-09-10 12:30:00,170.17,170.33,170.16,170.16,10539.0,153.287,153.4311,153.278,153.278,10539.0
2018-09-10 12:40:00,170.19,170.19,169.92,169.97,27333.0,153.305,153.305,153.0618,153.1068,27333.0
2018-09-10 12:50:00,169.98,170.04,169.96,169.99,11171.0,153.1158,153.1699,153.0978,153.1248,11171.0
2018-09-10 13:00:00,169.99,170.04,169.98,170.0,13735.0,153.1248,153.1699,153.1158,153.1338,13735.0
2018-09-10 13:10:00,170.0,170.08,169.98,170.06,42895.0,153.1338,153.2059,153.1158,153.1879,42895.0
2018-09-10 13:20:00,170.07,170.16,170.07,170.14,16583.0,153.1969,153.278,153.1969,153.2599,16583.0
2018-09-10 13:30:00,170.16,170.16,169.98,170.06,22889.0,153.278,153.278,153.1158,153.1879,22889.0
2018-09-10 13:40:00,170.06,170.07,169.73,169.98,19741.0,153.1879,153.1969,152.8906,153.1158,19741.0
2018-09-10 13:50:00,169.94,170.0,169.89,170.0,10983.0,153.0798,153.1338,153.0347,153.1338,10983.0
2018-09-10 14:00:00,169.98,170.03,169.95,170.0,28979.0,153.1158,153.1609,153.0888,153.1338,28979.0
2018-09-10 14:10:00,170.0,170.08,170.0,170.07,26001.0,153.1338,153.2059,153.1338,153.1969,26001.0
2018-09-10 14:20:00,170.06,170.06,169.94,170.0,25231.0,153.1879,153.1879,153.0798,153.1338,25231.0
2018-09-10 14:30:00,170.0,170.07,169.98,170.03,16403.0,153.1338,153.1969,153.1158,153.1609,16403.0
2018-09-10 14:40:00,170.03,170.05,169.97,170.03,21456.0,153.1609,153.1789,153.1068,153.1609,21456.0
2018-09-10 14:50:00,170.05,170.06,169.94,169.99,17445.0,153.1789,153.1879,153.0798,153.1248,17445.0
2018-09-10 15:00:00,169.99,170.09,169.96,169.97,26273.0,153.1248,153.2149,153.0978,153.1068,26273.0
2018-09-10 15:10:00,169.96,170.04,169.86,169.92,19904.0,153.0978,153.1699,153.0077,153.0618,19904.0
2018-09-10 15:20:00,169.92,169.93,169.85,169.86,26417.0,153.0618,153.0708,152.9987,153.0077,26417.0
2018-09-10 15:30:00,169.87,169.89,169.69,169.71,32753.0,153.0167,153.0347,152.8546,152.8726,32753.0
2018-09-10 15:40:00,169.69,169.73,169.6,169.68,51377.0,152.8546,152.8906,152.7735,152.8456,51377.0
2018-09-10 15:50:00,169.68,169.68,169.45,169.6,180921.0,152.8456,152.8456,152.6384,152.7735,180921.0
2018-09-11 09:30:00,169.71,170.25,169.22,169.9,47448.0,152.8726,153.359,152.4312,153.0438,47448.0
2018-09-11 09:40:00,169.9,170.55,169.9,170.24,53224.0,153.0438,153.6293,153.0438,153.35,53224.0
2018-09-11 09:50:00,170.25,170.4,170.04,170.04,20123.0,153.359,153.4941,153.1699,153.1699,20123.0
2018-09-11 10:00:00,170.08,170.38,170.08,170.23,28330.0,153.2059,153.4761,153.2059,153.341,28330.0
2018-09-11 10:10:00,170.29,170.32,170.05,170.25,78763.0,153.3951,153.4221,153.1789,153.359,78763.0
2018-09-11 10:20:00,170.19,170.36,170.19,170.34,57456.0,153.305,153.4581,153.305,153.4401,57456.0
2018-09-11 10:30:00,170.33,170.33,170.14,170.25,28373.0,153.4311,153.4311,153.2599,153.359,28373.0
2018-09-11 10:40:00,170.25,170.31,170.16,170.24,46978.0,153.359,153.4131,153.278,153.35,46978.0
2018-09-11 10:50:00,170.22,170.31,170.19,170.31,36431.0,153.332,153.4131,153.305,153.4131,36431.0
2018-09-11 11:00:00,170.38,170.42,170.29,170.39,37567.0,153.4761,153.5122,153.3951,153.4851,37567.0
2018-09-11 11:10:00,170.4,170.4,170.16,170.18,80159.0,153.4941,153.4941,153.278,153.296,80159.0
2018-09-11 11:20:00,170.18,170.3,170.07,170.23,37668.0,153.296,153.4041,153.1969,153.341,37668.0
2018-09-11 11:30:00,170.25,170.43,170.25,170.39,22659.0,153.359,153.5212,153.359,153.4851,22659.0
2018-09-11 11:40:00,170.39,170.51,170.3,170.49,29822.0,153.4851,153.5932,153.4041,153.5752,29822.0
2018-09-11 11:50:00,170.54,170.89,170.52,170.88,24571.0,153.6203,153.9355,153.6022,153.9265,24571.0
2018-09-11 12:00:00,170.9,170.97,170.78,170.97,15740.0,153.9445,154.0076,153.8364,154.0076,15740.0
2018-09-11 12:10:00,171.0,171.01,170.86,170.88,17838.0,154.0346,154.0436,153.9085,153.9265,17838.0
2018-09-11 12:20:00,170.87,170.96,170.86,170.9,11323.0,153.9175,153.9986,153.9085,153.9445,11323.0
2018-09-11 12:30:00,170.91,170.96,170.83,170.93,16216.0,153.9535,153.9986,153.8815,153.9716,16216.0
2018-09-11 12:40:00,170.93,170.97,170.9,170.94,12716.0,153.9716,154.0076,153.9445,153.9806,12716.0
2018-09-11 12:50:00,170.92,170.97,170.82,170.92,81904.0,153.9626,154.0076,153.8725,153.9626,81904.0
2018-09-11 13:00:00,170.92,170.97,170.84,170.87,100827.0,153.9626,154.0076,153.8905,153.9175,100827.0
2018-09-11 13:10:00,170.87,170.94,170.68,170.88,36202.0,153.9175,153.9806,153.7464,153.9265,36202.0
2018-09-11 13:20:00,170.86,170.86,170.48,170.49,51312.0,153.9085,153.9085,153.5662,153.5752,51312.0
2018-09-11 13:30:00,170.47,170.66,170.46,170.61,17833.0,153.5572,153.7284,153.5482,153.6833,17833.0
2018-09-11 13:40:00,170.62,170.71,170.42,170.47,34278.0,153.6923,153.7734,153.5122,153.5572,34278.0
2018-09-11 13:50:00,170.46,170.53,170.41,170.47,13853.0,153.5482,153.6112,153.5032,153.5572,13853.0
2018-09-11 14:00:00,170.5,170.53,170.4,170.5,9454.0,153.5842,153.6112,153.4941,153.5842,9454.0
2018-09-11 14:10:00,170.52,170.57,170.47,170.5,15246.0,153.6022,153.6473,153.5572,153.5842,15246.0
2018-09-11 14:20:00,170.53,170.62,170.51,170.53,10602.0,153.6112,153.6923,153.5932,153.6112,10602.0
2018-09-11 14:30:00,170.53,170.69,170.52,170.65,18235.0,153.6112,153.7554,153.6022,153.7193,18235.0
2018-09-11 14:40:00,170.66,170.7,170.61,170.67,16782.0,153.7284,153.7644,153.6833,153.7374,16782.0
2018-09-11 14:50:00,170.69,170.74,170.64,170.7,14383.0,153.7554,153.8004,153.7103,153.7644,14383.0
2018-09-11 15:00:00,170.7,170.84,170.7,170.82,17759.0,153.7644,153.8905,153.7644,153.8725,17759.0
2018-09-11 15:10:00,170.81,170.9,170.78,170.8,21588.0,153.8635,153.9445,153.8364,153.8545,21588.0
2018-09-11 15:20:00,170.8,170.86,170.79,170.81,19789.0,153.8545,153.9085,153.8455,153.8635,19789.0
2018-09-11 15:30:00,170.8,170.9,170.77,170.89,27461.0,153.8545,153.9445,153.8274,153.9355,27461.0
2018-09-11 15:40:00,170.89,170.89,170.61,170.66,50222.0,153.9355,153.9355,153.6833,153.7284,50222.0
2018-09-11 15:50:00,170.65,170.78,170.53,170.69,180965.0,153.7193,153.8364,153.6112,153.7554,180965.0
2018-09-12 09:30:00,170.69,170.7,170.15,170.56,39651.0,153.7554,153.7644,153.2689,153.6383,39651.0
2018-09-12 09:40:00,170.72,170.9,170.47,170.62,29013.0,153.7824,153.9445,153.5572,153.6923,29013.0
2018-09-12 09:50:00,170.62,170.72,170.27,170.27,21210.0,153.6923,153.7824,153.377,153.377,21210.0
2018-09-12 10:00:00,170.38,171.03,170.38,170.69,68483.0,153.4761,154.0616,153.4761,153.7554,68483.0
2018-09-12 10:10:00,170.69,170.79,170.0,170.07,55388.0,153.7554,153.8455,153.1338,153.1969,55388.0
2018-09-12 10:20:00,170.08,170.25,169.59,169.98,64737.0,153.2059,153.359,152.7645,153.1158,64737.0
2018-09-12 10:30:00,169.94,169.99,169.51,169.91,33359.0,153.0798,153.1248,152.6924,153.0528,33359.0
2018-09-12 10:40:00,170.01,170.03,169.7,169.75,32589.0,153.1428,153.1609,152.8636,152.9086,32589.0
2018-09-12 10:50:00,169.7,170.15,169.64,170.06,38475.0,152.8636,153.2689,152.8095,153.1879,38475.0
2018-09-12 11:00:00,170.06,170.35,170.05,170.1,22156.0,153.1879,153.4491,153.1789,153.2239,22156.0
2018-09-12 11:10:00,170.1,170.59,170.1,170.49,41963.0,153.2239,153.6653,153.2239,153.5752,41963.0
2018-09-12 11:20:00,170.49,170.54,170.27,170.49,95178.0,153.5752,153.6203,153.377,153.5752,95178.0
2018-09-12 11:30:00,170.54,170.65,170.43,170.43,70961.0,153.6203,153.7193,153.5212,153.5212,70961.0
2018-09-12 11:40:00,170.46,170.53,170.35,170.38,26636.0,153.5482,153.6112,153.4491,153.4761,26636.0
2018-09-12 11:50:00,170.34,170.34,170.0,170.0,24844.0,153.4401,153.4401,153.1338,153.1338,24844.0
2018-09-12 12:00:00,169.97,170.43,169.96,170.08,27291.0,153.1068,153.5212,153.0978,153.2059,27291.0
2018-09-12 12:10:00,170.05,170.2,169.98,170.0,19312.0,153.1789,153.314,153.1158,153.1338,19312.0
2018-09-12 12:20:00,169.99,170.15,169.99,170.06,36258.0,153.1248,153.2689,153.1248,153.1879,36258.0
2018-09-12 12:30:00,170.07,170.09,169.96,170.07,20071.0,153.1969,153.2149,153.0978,153.1969,20071.0
2018-09-12 12:40:00,170.06,170.2,170.04,170.2,13666.0,153.1879,153.314,153.1699,153.314,13666.0
2018-09-12 12:50:00,170.17,170.36,170.15,170.35,15080.0,153.287,153.4581,153.2689,153.4491,15080.0
2018-09-12 13:00:00,170.34,170.42,170.26,170.33,21655.0,153.4401,153.5122,153.368,153.4311,21655.0
2018-09-12 13:10:00,170.32,170.42,170.2,170.34,8853.0,153.4221,153.5122,153.314,153.4401,8853.0
2018-09-12 13:20:00,170.33,170.46,170.33,170.39,13874.0,153.4311,153.5482,153.4311,153.4851,13874.0
2018-09-12 13:30:00,170.41,170.5,170.29,170.33,24511.0,153.5032,153.5842,153.3951,153.4311,24511.0
2018-09-12 13:40:00,170.35,170.45,170.23,170.27,20181.0,153.4491,153.5392,153.341,153.377,20181.0
2018-09-12 13:50:00,170.26,170.28,170.16,170.18,13410.0,153.368,153.3861,153.278,153.296,13410.0
2018-09-12 14:00:00,170.21,170.25,170.12,170.12,11297.0,153.323,153.359,153.2419,153.2419,11297.0
2018-09-12 14:10:00,170.19,170.22,170.11,170.16,11517.0,153.305,153.332,153.2329,153.278,11517.0
2018-09-12 14:20:00,170.19,170.29,170.14,170.14,18894.0,153.305,153.3951,153.2599,153.2599,18894.0
2018-09-12 14:30:00,170.18,170.18,170.01,170.11,13155.0,153.296,153.296,153.1428,153.2329,13155.0
2018-09-12 14:40:00,170.17,170.23,170.0,170.19,14697.0,153.287,153.341,153.1338,153.305,14697.0
2018-09-12 14:50:00,170.17,170.21,170.13,170.19,7908.0,153.287,153.323,153.2509,153.305,7908.0
2018-09-12 15:00:00,170.2,170.28,170.15,170.26,25136.0,153.314,153.3861,153.2689,153.368,25136.0
2018-09-12 15:10:00,170.27,170.3,170.18,170.24,34912.0,153.377,153.4041,153.296,153.35,34912.0
2018-09-12 15:20:00,170.25,170.41,170.21,170.39,54162.0,153.359,153.5032,153.323,153.4851,54162.0
2018-09-12 15:30:00,170.37,170.5,170.37,170.46,37119.0,153.4671,153.5842,153.4671,153.5482,37119.0
2018-09-12 15:40:00,170.46,170.6,170.44,170.46,40189.0,153.5482,153.6743,153.5302,153.5482,40189.0
2018-09-12 15:50:00,170.47,170.58,170.32,170.33,81446.0,153.5572,153.6563,153.4221,153.4311,81446.0
2018-09-13 09:30:00,171.16,171.76,170.85,171.51,38779.0,154.1787,154.7192,153.8995,154.494,38779.0
2018-09-13 09:40:00,171.74,172.12,171.7,172.07,32001.0,154.7012,155.0435,154.6652,154.9985,32001.0
2018-09-13 09:50:00,172.08,172.23,171.91,172.11,16487.0,155.0075,155.1426,154.8543,155.0345,16487.0
2018-09-13 10:00:00,172.11,172.26,171.88,171.93,11852.0,155.0345,155.1696,154.8273,154.8724,11852.0
2018-09-13 10:10:00,171.9,171.95,171.15,171.47,57089.0,154.8453,154.8904,154.1697,154.458,57089.0
2018-09-13 10:20:00,171.51,171.85,171.37,171.6,21796.0,154.494,154.8003,154.3679,154.5751,21796.0
2018-09-13 10:30:00,171.65,171.94,171.59,171.68,15019.0,154.6201,154.8814,154.5661,154.6472,15019.0
2018-09-13 10:40:00,171.66,171.71,171.21,171.21,42501.0,154.6291,154.6742,154.2238,154.2238,42501.0
2018-09-13 10:50:00,171.25,171.36,171.07,171.22,89241.0,154.2598,154.3589,154.0977,154.2328,89241.0
2018-09-13 11:00:00,171.18,171.26,170.94,171.21,42432.0,154.1968,154.2688,153.9806,154.2238,42432.0
2018-09-13 11:10:00,171.22,171.46,171.15,171.33,31091.0,154.2328,154.449,154.1697,154.3319,31091.0
2018-09-13 11:20:00,171.34,171.46,171.25,171.39,13895.0,154.3409,154.449,154.2598,154.3859,13895.0
2018-09-13 11:30:00,171.39,171.55,171.29,171.55,9191.0,154.3859,154.5301,154.2958,154.5301,9191.0
2018-09-13 11:40:00,171.52,171.69,171.49,171.67,8711.0,154.503,154.6562,154.476,154.6381,8711.0
2018-09-13 11:50:00,171.68,171.87,171.65,171.85,16359.0,154.6472,154.8183,154.6201,154.8003,16359.0
2018-09-13 12:00:00,171.92,172.07,171.87,172.0,13359.0,154.8633,154.9985,154.8183,154.9354,13359.0
2018-09-13 12:10:00,171.97,172.04,171.89,171.98,7725.0,154.9084,154.9714,154.8363,154.9174,7725.0
2018-09-13 12:20:00,172.0,172.11,171.99,172.01,6640.0,154.9354,155.0345,154.9264,154.9444,6640.0
2018-09-13 12:30:00,172.03,172.1,171.99,172.06,9299.0,154.9624,155.0255,154.9264,154.9895,9299.0
2018-09-13 12:40:00,172.08,172.08,171.93,171.95,15481.0,155.0075,155.0075,154.8724,154.8904,15481.0
2018-09-13 12:50:00,171.98,172.01,171.91,171.97,6282.0,154.9174,154.9444,154.8543,154.9084,6282.0
2018-09-13 13:00:00,171.99,172.02,171.92,171.94,9343.0,154.9264,154.9534,154.8633,154.8814,9343.0
2018-09-13 13:10:00,171.93,172.0,171.93,172.0,5801.0,154.8724,154.9354,154.8724,154.9354,5801.0
2018-09-13 13:20:00,171.99,172.05,171.95,172.05,10562.0,154.9264,154.9804,154.8904,154.9804,10562.0
2018-09-13 13:30:00,172.03,172.11,171.89,171.93,19642.0,154.9624,155.0345,154.8363,154.8724,19642.0
2018-09-13 13:40:00,171.94,172.05,171.94,171.96,9745.0,154.8814,154.9804,154.8814,154.8994,9745.0
2018-09-13 13:50:00,171.97,172.1,171.93,172.06,17299.0,154.9084,155.0255,154.8724,154.9895,17299.0
2018-09-13 14:00:00,172.07,172.15,172.05,172.1,9313.0,154.9985,155.0705,154.9804,155.0255,9313.0
2018-09-13 14:10:00,172.13,172.17,171.89,171.92,10802.0,155.0525,155.0885,154.8363,154.8633,10802.0
2018-09-13 14:20:00,171.91,172.11,171.87,172.06,10491.0,154.8543,155.0345,154.8183,154.9895,10491.0
2018-09-13 14:30:00,172.06,172.09,171.99,172.06,14270.0,154.9895,155.0165,154.9264,154.9895,14270.0
2018-09-13 14:40:00,172.06,172.15,172.05,172.14,11537.0,154.9895,155.0705,154.9804,155.0615,11537.0
2018-09-13 14:50:00,172.13,172.21,172.08,172.19,10074.0,155.0525,155.1246,155.0075,155.1066,10074.0
2018-09-13 15:00:00,172.19,172.21,172.12,172.14,14400.0,155.1066,155.1246,155.0435,155.0615,14400.0
2018-09-13 15:10:00,172.15,172.23,172.13,172.23,9841.0,155.0705,155.1426,155.0525,155.1426,9841.0
2018-09-13 15:20:00,172.22,172.24,172.16,172.21,12048.0,155.1336,155.1516,155.0795,155.1246,12048.0
2018-09-13 15:30:00,172.2,172.27,172.14,172.21,26688.0,155.1156,155.1786,155.0615,155.1246,26688.0
2018-09-13 15:40:00,172.2,172.26,172.11,172.25,49555.0,155.1156,155.1696,155.0345,155.1606,49555.0
2018-09-13 15:50:00,172.26,172.51,172.06,172.06,208050.0,155.1696,155.3948,154.9895,154.9895,208050.0
2018-09-14 09:30:00,171.74,172.03,171.49,171.82,61952.0,154.7012,154.9624,154.476,154.7733,61952.0
2018-09-14 09:40:00,171.87,172.27,171.78,171.78,10778.0,154.8183,155.1786,154.7372,154.7372,10778.0
2018-09-14 09:50:00,171.78,171.82,171.5,171.51,48305.0,154.7372,154.7733,154.485,154.494,48305.0
2018-09-14 10:00:00,171.57,171.93,171.4,171.66,27081.0,154.5481,154.8724,154.3949,154.6291,27081.0
2018-09-14 10:10:00,171.69,171.8,171.5,171.58,29724.0,154.6562,154.7552,154.485,154.5571,29724.0
2018-09-14 10:20:00,171.59,171.62,171.39,171.39,32515.0,154.5661,154.5931,154.3859,154.3859,32515.0
2018-09-14 10:30:00,171.45,171.7,171.44,171.54,104720.0,154.44,154.6652,154.431,154.521,104720.0
2018-09-14 10:40:00,171.52,171.65,171.44,171.45,76272.0,154.503,154.6201,154.431,154.44,76272.0
2018-09-14 10:50:00,171.45,171.54,171.44,171.47,25790.0,154.44,154.521,154.431,154.458,25790.0
2018-09-14 11:00:00,171.5,171.59,171.43,171.53,62011.0,154.485,154.5661,154.422,154.512,62011.0
2018-09-14 11:10:00,171.53,171.54,171.26,171.27,30518.0,154.512,154.521,154.2688,154.2778,30518.0
2018-09-14 11:20:00,171.3,171.34,171.15,171.3,63464.0,154.3049,154.3409,154.1697,154.3049,63464.0
2018-09-14 11:30:00,171.33,171.37,171.19,171.26,45684.0,154.3319,154.3679,154.2058,154.2688,45684.0
2018-09-14 11:40:00,171.28,171.51,171.22,171.48,77339.0,154.2868,154.494,154.2328,154.467,77339.0
2018-09-14 11:50:00,171.47,171.83,171.46,171.81,13837.0,154.458,154.7823,154.449,154.7643,13837.0
2018-09-14 12:00:00,171.81,171.86,171.44,171.54,26604.0,154.7643,154.8093,154.431,154.521,26604.0
2018-09-14 12:10:00,171.59,171.7,171.45,171.47,15344.0,154.5661,154.6652,154.44,154.458,15344.0
2018-09-14 12:20:00,171.46,171.55,171.38,171.46,17433.0,154.449,154.5301,154.3769,154.449,17433.0
2018-09-14 12:30:00,171.44,171.53,171.38,171.4,13335.0,154.431,154.512,154.3769,154.3949,13335.0
2018-09-14 12:40:00,171.41,171.57,171.41,171.56,14100.0,154.4039,154.5481,154.4039,154.5391,14100.0
2018-09-14 12:50:00,171.53,171.53,171.28,171.3,21484.0,154.512,154.512,154.2868,154.3049,21484.0
2018-09-14 13:00:00,171.28,171.31,171.03,171.03,17046.0,154.2868,154.3139,154.0616,154.0616,17046.0
2018-09-14 13:10:00,171.04,171.33,171.02,171.31,14315.0,154.0706,154.3319,154.0526,154.3139,14315.0
2018-09-14 13:20:00,171.32,171.47,171.32,171.36,16361.0,154.3229,154.458,154.3229,154.3589,16361.0
2018-09-14 13:30:00,171.37,171.5,171.37,171.41,29366.0,154.3679,154.485,154.3679,154.4039,29366.0
2018-09-14 13:40:00,171.41,171.46,171.36,171.42,18604.0,154.4039,154.449,154.3589,154.4129,18604.0
2018-09-14 13:50:00,171.42,171.59,171.37,171.48,88712.0,154.4129,154.5661,154.3679,154.467,88712.0
2018-09-14 14:00:00,171.5,171.57,171.45,171.51,47141.0,154.485,154.5481,154.44,154.494,47141.0
2018-09-14 14:10:00,171.5,171.52,171.41,171.45,23173.0,154.485,154.503,154.4039,154.44,23173.0
2018-09-14 14:20:00,171.45,171.56,171.42,171.51,33043.0,154.44,154.5391,154.4129,154.494,33043.0
2018-09-14 14:30:00,171.52,171.55,171.47,171.52,19895.0,154.503,154.5301,154.458,154.503,19895.0
2018-09-14 14:40:00,171.52,171.54,171.41,171.44,17552.0,154.503,154.521,154.4039,154.431,17552.0
2018-09-14 14:50:00,171.46,171.55,171.46,171.55,16407.0,154.449,154.5301,154.449,154.5301,16407.0
2018-09-14 15:00:00,171.52,171.56,171.51,171.53,23297.0,154.503,154.5391,154.494,154.512,23297.0
2018-09-14 15:10:00,171.53,171.57,171.49,171.52,37099.0,154.512,154.5481,154.476,154.503,37099.0
2018-09-14 15:20:00,171.51,171.64,171.46,171.56,126908.0,154.494,154.6111,154.449,154.5391,126908.0
2018-09-14 15:30:00,171.57,171.62,171.52,171.59,79556.0,154.5481,154.5931,154.503,154.5661,79556.0
2018-09-14 15:40:00,171.58,171.74,171.54,171.72,57425.0,154.5571,154.7012,154.521,154.6832,57425.0
2018-09-14 15:50:00,171.72,171.77,171.53,171.63,153254.0,154.6832,154.7282,154.512,154.6021,153254.0
2018-09-17 09:30:00,171.45,171.72,171.09,171.15,75417.0,154.44,154.6832,154.1157,154.1697,75417.0
2018-09-17 09:40:00,171.11,171.38,171.08,171.22,20802.0,154.1337,154.3769,154.1067,154.2328,20802.0
2018-09-17 09:50:00,171.21,171.27,171.14,171.21,29220.0,154.2238,154.2778,154.1607,154.2238,29220.0
2018-09-17 10:00:00,171.21,171.41,171.16,171.41,38458.0,154.2238,154.4039,154.1787,154.4039,38458.0
2018-09-17 10:10:00,171.39,171.42,171.28,171.38,34781.0,154.3859,154.4129,154.2868,154.3769,34781.0
2018-09-17 10:20:00,171.38,171.45,171.35,171.38,24349.0,154.3769,154.44,154.3499,154.3769,24349.0
2018-09-17 10:30:00,171.38,171.49,171.33,171.45,52534.0,154.3769,154.476,154.3319,154.44,52534.0
2018-09-17 10:40:00,171.44,171.47,171.18,171.18,32734.0,154.431,154.458,154.1968,154.1968,32734.0
2018-09-17 10:50:00,171.22,171.29,171.03,171.08,21145.0,154.2328,154.2958,154.0616,154.1067,21145.0
2018-09-17 11:00:00,171.07,171.19,171.06,171.19,20061.0,154.0977,154.2058,154.0887,154.2058,20061.0
2018-09-17 11:10:00,171.2,171.32,171.16,171.2,17346.0,154.2148,154.3229,154.1787,154.2148,17346.0
2018-09-17 11:20:00,171.2,171.28,171.07,171.14,32683.0,154.2148,154.2868,154.0977,154.1607,32683.0
2018-09-17 11:30:00,171.18,171.24,170.99,171.02,72382.0,154.1968,154.2508,154.0256,154.0526,72382.0
2018-09-17 11:40:00,171.02,171.3,171.02,171.18,31865.0,154.0526,154.3049,154.0526,154.1968,31865.0
2018-09-17 11:50:00,171.2,171.32,171.13,171.23,28756.0,154.2148,154.3229,154.1517,154.2418,28756.0
2018-09-17 12:00:00,171.27,171.36,171.2,171.33,18572.0,154.2778,154.3589,154.2148,154.3319,18572.0
2018-09-17 12:10:00,171.34,171.5,171.28,171.46,22291.0,154.3409,154.485,154.2868,154.449,22291.0
2018-09-17 12:20:00,171.49,171.68,171.47,171.62,8345.0,154.476,154.6472,154.458,154.5931,8345.0
2018-09-17 12:30:00,171.63,171.65,171.53,171.56,10840.0,154.6021,154.6201,154.512,154.5391,10840.0
2018-09-17 12:40:00,171.58,171.66,171.55,171.66,10049.0,154.5571,154.6291,154.5301,154.6291,10049.0
2018-09-17 12:50:00,171.69,171.7,171.46,171.64,13789.0,154.6562,154.6652,154.449,154.6111,13789.0
2018-09-17 13:00:00,171.62,171.7,171.61,171.66,8048.0,154.5931,154.6652,154.5841,154.6291,8048.0
2018-09-17 13:10:00,171.63,171.67,171.52,171.52,7276.0,154.6021,154.6381,154.503,154.503,7276.0
2018-09-17 13:20:00,171.52,171.54,171.39,171.43,11626.0,154.503,154.521,154.3859,154.422,11626.0
2018-09-17 13:30:00,171.45,171.45,171.2,171.27,16352.0,154.44,154.44,154.2148,154.2778,16352.0
2018-09-17 13:40:00,171.25,171.3,171.23,171.26,14493.0,154.2598,154.3049,154.2418,154.2688,14493.0
2018-09-17 13:50:00,171.27,171.35,171.19,171.23,16137.0,154.2778,154.3499,154.2058,154.2418,16137.0
2018-09-17 14:00:00,171.25,171.26,171.14,171.24,16361.0,154.2598,154.2688,154.1607,154.2508,16361.0
2018-09-17 14:10:00,171.25,171.41,171.23,171.41,35255.0,154.2598,154.4039,154.2418,154.4039,35255.0
2018-09-17 14:20:00,171.42,171.52,171.34,171.45,45229.0,154.4129,154.503,154.3409,154.44,45229.0
2018-09-17 14:30:00,171.47,171.48,171.34,171.34,10849.0,154.458,154.467,154.3409,154.3409,10849.0
2018-09-17 14:40:00,171.34,171.4,171.34,171.38,10346.0,154.3409,154.3949,154.3409,154.3769,10346.0
2018-09-17 14:50:00,171.38,171.4,171.28,171.34,28031.0,154.3769,154.3949,154.2868,154.3409,28031.0
2018-09-17 15:00:00,171.34,171.38,171.25,171.32,22724.0,154.3409,154.3769,154.2598,154.3229,22724.0
2018-09-17 15:10:00,171.3,171.39,171.22,171.22,16562.0,154.3049,154.3859,154.2328,154.2328,16562.0
2018-09-17 15:20:00,171.22,171.27,171.1,171.2,27885.0,154.2328,154.2778,154.1247,154.2148,27885.0
2018-09-17 15:30:00,171.2,171.27,171.05,171.06,29262.0,154.2148,154.2778,154.0797,154.0887,29262.0
2018-09-17 15:40:00,171.05,171.09,170.76,171.06,56775.0,154.0797,154.1157,153.8184,154.0887,56775.0
2018-09-17 15:50:00,171.05,171.14,170.91,171.07,143202.0,154.0797,154.1607,153.9535,154.0977,143202.0
2018-09-18 09:30:00,171.14,171.66,171.14,171.37,101304.0,154.1607,154.6291,154.1607,154.3679,101304.0
2018-09-18 09:40:00,171.37,171.37,171.12,171.22,51189.0,154.3679,154.3679,154.1427,154.2328,51189.0
2018-09-18 09:50:00,171.22,171.81,171.06,171.81,65470.0,154.2328,154.7643,154.0887,154.7643,65470.0
2018-09-18 10:00:00,171.7,171.9,171.54,171.78,39272.0,154.6652,154.8453,154.521,154.7372,39272.0
2018-09-18 10:10:00,171.72,171.79,171.55,171.58,77456.0,154.6832,154.7462,154.5301,154.5571,77456.0
2018-09-18 10:20:00,171.59,171.79,171.55,171.77,62710.0,154.5661,154.7462,154.5301,154.7282,62710.0
2018-09-18 10:30:00,171.81,171.95,171.62,171.88,43400.0,154.7643,154.8904,154.5931,154.8273,43400.0
2018-09-18 10:40:00,171.86,172.03,171.73,171.9,57114.0,154.8093,154.9624,154.6922,154.8453,57114.0
2018-09-18 10:50:00,171.89,172.02,171.77,171.95,64419.0,154.8363,154.9534,154.7282,154.8904,64419.0
2018-09-18 11:00:00,171.93,172.03,171.87,171.98,51309.0,154.8724,154.9624,154.8183,154.9174,51309.0
2018-09-18 11:10:00,172.0,172.04,171.93,171.95,33200.0,154.9354,154.9714,154.8724,154.8904,33200.0
2018-09-18 11:20:00,171.95,172.0,171.83,171.9,42953.0,154.8904,154.9354,154.7823,154.8453,42953.0
2018-09-18 11:30:00,171.89,171.91,171.75,171.78,31240.0,154.8363,154.8543,154.7102,154.7372,31240.0
2018-09-18 11:40:00,171.8,171.82,171.71,171.75,32308.0,154.7552,154.7733,154.6742,154.7102,32308.0
2018-09-18 11:50:00,171.75,171.95,171.72,171.92,43001.0,154.7102,154.8904,154.6832,154.8633,43001.0
2018-09-18 12:00:00,171.96,172.11,171.88,172.01,80823.0,154.8994,155.0345,154.8273,154.9444,80823.0
2018-09-18 12:10:00,172.03,172.04,171.93,171.93,24201.0,154.9624,154.9714,154.8724,154.8724,24201.0
2018-09-18 12:20:00,171.94,171.99,171.89,171.92,47118.0,154.8814,154.9264,154.8363,154.8633,47118.0
2018-09-18 12:30:00,171.92,172.08,171.87,171.98,42329.0,154.8633,155.0075,154.8183,154.9174,42329.0
2018-09-18 12:40:00,171.99,171.99,171.72,171.79,34894.0,154.9264,154.9264,154.6832,154.7462,34894.0
2018-09-18 12:50:00,171.79,171.97,171.77,171.93,11905.0,154.7462,154.9084,154.7282,154.8724,11905.0
2018-09-18 13:00:00,171.93,172.18,171.93,172.15,16164.0,154.8724,155.0975,154.8724,155.0705,16164.0
2018-09-18 13:10:00,172.17,172.22,172.09,172.19,13571.0,155.0885,155.1336,155.0165,155.1066,13571.0
2018-09-18 13:20:00,172.21,172.21,172.02,172.03,16885.0,155.1246,155.1246,154.9534,154.9624,16885.0
2018-09-18 13:30:00,172.04,172.11,172.0,172.09,17152.0,154.9714,155.0345,154.9354,155.0165,17152.0
2018-09-18 13:40:00,172.1,172.14,172.04,172.09,17301.0,155.0255,155.0615,154.9714,155.0165,17301.0
2018-09-18 13:50:00,172.11,172.3,172.06,172.22,30076.0,155.0345,155.2056,154.9895,155.1336,30076.0
2018-09-18 14:00:00,172.19,172.3,172.19,172.29,13868.0,155.1066,155.2056,155.1066,155.1966,13868.0
2018-09-18 14:10:00,172.29,172.46,172.29,172.45,21050.0,155.1966,155.3498,155.1966,155.3408,21050.0
2018-09-18 14:20:00,172.46,172.56,172.4,172.56,20300.0,155.3498,155.4398,155.2957,155.4398,20300.0
2018-09-18 14:30:00,172.57,172.76,172.54,172.76,33170.0,155.4489,155.62,155.4218,155.62,33170.0
2018-09-18 14:40:00,172.76,172.83,172.71,172.76,16601.0,155.62,155.6831,155.575,155.62,16601.0
2018-09-18 14:50:00,172.74,172.75,172.65,172.67,16689.0,155.602,155.611,155.5209,155.5389,16689.0
2018-09-18 15:00:00,172.67,172.77,172.65,172.67,16576.0,155.5389,155.629,155.5209,155.5389,16576.0
2018-09-18 15:10:00,172.69,172.73,172.62,172.69,19934.0,155.5569,155.593,155.4939,155.5569,19934.0
2018-09-18 15:20:00,172.69,172.82,172.69,172.82,21983.0,155.5569,155.6741,155.5569,155.6741,21983.0
2018-09-18 15:30:00,172.81,172.81,172.62,172.67,31584.0,155.665,155.665,155.4939,155.5389,31584.0
2018-09-18 15:40:00,172.67,172.78,172.51,172.54,41290.0,155.5389,155.638,155.3948,155.4218,41290.0
2018-09-18 15:50:00,172.52,172.55,172.4,172.44,90861.0,155.4038,155.4308,155.2957,155.3318,90861.0
2018-09-19 09:30:00,172.82,173.15,172.39,172.64,106052.0,155.6741,155.9713,155.2867,155.5119,106052.0
2018-09-19 09:40:00,172.62,172.75,171.87,171.94,52914.0,155.4939,155.611,154.8183,154.8814,52914.0
2018-09-19 09:50:00,171.96,172.44,171.85,172.35,50546.0,154.8994,155.3318,154.8003,155.2507,50546.0
2018-09-19 10:00:00,172.39,172.49,172.33,172.46,22049.0,155.2867,155.3768,155.2327,155.3498,22049.0
2018-09-19 10:10:00,172.45,172.7,172.35,172.6,38791.0,155.3408,155.566,155.2507,155.4759,38791.0
2018-09-19 10:20:00,172.58,172.79,172.44,172.72,20413.0,155.4579,155.647,155.3318,155.584,20413.0
2018-09-19 10:30:00,172.69,172.73,172.53,172.67,23078.0,155.5569,155.593,155.4128,155.5389,23078.0
2018-09-19 10:40:00,172.64,172.79,172.62,172.67,31828.0,155.5119,155.647,155.4939,155.5389,31828.0
2018-09-19 10:50:00,172.62,172.87,172.52,172.83,33572.0,155.4939,155.7191,155.4038,155.6831,33572.0
2018-09-19 11:00:00,172.83,173.02,172.77,173.0,47532.0,155.6831,155.8542,155.629,155.8362,47532.0
2018-09-19 11:10:00,173.01,173.03,172.9,172.94,44059.0,155.8452,155.8632,155.7461,155.7821,44059.0
2018-09-19 11:20:00,172.95,172.99,172.88,172.89,17005.0,155.7912,155.8272,155.7281,155.7371,17005.0
2018-09-19 11:30:00,172.88,172.99,172.8,172.96,15808.0,155.7281,155.8272,155.656,155.8002,15808.0
2018-09-19 11:40:00,172.98,172.98,172.84,172.88,9803.0,155.8182,155.8182,155.6921,155.7281,9803.0
2018-09-19 11:50:00,172.88,173.22,172.87,173.19,19819.0,155.7281,156.0344,155.7191,156.0073,19819.0
2018-09-19 12:00:00,173.22,173.29,173.21,173.25,20245.0,156.0344,156.0974,156.0254,156.0614,20245.0
2018-09-19 12:10:00,173.25,173.26,173.11,173.11,16865.0,156.0614,156.0704,155.9353,155.9353,16865.0
2018-09-19 12:20:00,173.16,173.16,173.04,173.09,17605.0,155.9803,155.9803,155.8722,155.9173,17605.0
2018-09-19 12:30:00,173.09,173.14,172.95,172.97,17613.0,155.9173,155.9623,155.7912,155.8092,17613.0
2018-09-19 12:40:00,172.95,173.06,172.92,173.03,13347.0,155.7912,155.8902,155.7641,155.8632,13347.0
2018-09-19 12:50:00,173.03,173.14,173.03,173.14,14197.0,155.8632,155.9623,155.8632,155.9623,14197.0
2018-09-19 13:00:00,173.15,173.17,172.95,172.96,16001.0,155.9713,155.9893,155.7912,155.8002,16001.0
2018-09-19 13:10:00,172.98,173.08,172.98,173.03,8215.0,155.8182,155.9083,155.8182,155.8632,8215.0
2018-09-19 13:20:00,173.05,173.13,173.0,173.09,9119.0,155.8812,155.9533,155.8362,155.9173,9119.0
2018-09-19 13:30:00,173.09,173.13,172.98,173.13,13792.0,155.9173,155.9533,155.8182,155.9533,13792.0
2018-09-19 13:40:00,173.13,173.16,173.09,173.11,11332.0,155.9533,155.9803,155.9173,155.9353,11332.0
2018-09-19 13:50:00,173.12,173.19,173.11,173.17,11324.0,155.9443,156.0073,155.9353,155.9893,11324.0
2018-09-19 14:00:00,173.16,173.19,173.06,173.08,8874.0,155.9803,156.0073,155.8902,155.9083,8874.0
2018-09-19 14:10:00,173.09,173.14,173.07,173.07,11307.0,155.9173,155.9623,155.8992,155.8992,11307.0
2018-09-19 14:20:00,173.07,173.08,173.01,173.04,13250.0,155.8992,155.9083,155.8452,155.8722,13250.0
2018-09-19 14:30:00,173.04,173.06,172.91,172.97,22142.0,155.8722,155.8902,155.7551,155.8092,22142.0
2018-09-19 14:40:00,172.97,173.06,172.94,173.06,28286.0,155.8092,155.8902,155.7821,155.8902,28286.0
2018-09-19 14:50:00,173.06,173.11,173.05,173.09,21702.0,155.8902,155.9353,155.8812,155.9173,21702.0
2018-09-19 15:00:00,173.09,173.12,173.06,173.11,15858.0,155.9173,155.9443,155.8902,155.9353,15858.0
2018-09-19 15:10:00,173.11,173.15,173.09,173.15,18005.0,155.9353,155.9713,155.9173,155.9713,18005.0
2018-09-19 15:20:00,173.16,173.28,173.08,173.16,29251.0,155.9803,156.0884,155.9083,155.9803,29251.0
2018-09-19 15:30:00,173.15,173.28,173.14,173.2,26625.0,155.9713,156.0884,155.9623,156.0164,26625.0
2018-09-19 15:40:00,173.2,173.31,173.18,173.19,35135.0,156.0164,156.1154,155.9983,156.0073,35135.0
2018-09-19 15:50:00,173.19,173.25,173.09,173.14,66805.0,156.0073,156.0614,155.9173,155.9623,66805.0
2018-09-20 09:30:00,173.9,174.37,173.65,174.04,68127.0,156.6469,157.0703,156.4217,156.773,68127.0
2018-09-20 09:40:00,174.1,174.21,173.86,173.95,37482.0,156.8271,156.9261,156.6109,156.6919,37482.0
2018-09-20 09:50:00,174.02,174.02,173.43,173.43,25643.0,156.755,156.755,156.2235,156.2235,25643.0
2018-09-20 10:00:00,173.51,173.53,173.26,173.35,33794.0,156.2956,156.3136,156.0704,156.1515,33794.0
2018-09-20 10:10:00,173.37,173.46,173.33,173.41,24128.0,156.1695,156.2506,156.1335,156.2055,24128.0
2018-09-20 10:20:00,173.41,173.64,173.4,173.44,27367.0,156.2055,156.4127,156.1965,156.2325,27367.0
2018-09-20 10:30:00,173.46,173.55,173.29,173.38,33234.0,156.2506,156.3316,156.0974,156.1785,33234.0
2018-09-20 10:40:00,173.39,173.87,173.37,173.74,31243.0,156.1875,156.6199,156.1695,156.5028,31243.0
2018-09-20 10:50:00,173.76,173.88,173.74,173.84,30121.0,156.5208,156.6289,156.5028,156.5929,30121.0
2018-09-20 11:00:00,173.87,174.03,173.86,173.89,18983.0,156.6199,156.764,156.6109,156.6379,18983.0
2018-09-20 11:10:00,173.88,173.92,173.75,173.92,17351.0,156.6289,156.6649,156.5118,156.6649,17351.0
2018-09-20 11:20:00,173.89,173.99,173.88,173.94,19042.0,156.6379,156.728,156.6289,156.6829,19042.0
2018-09-20 11:30:00,173.95,174.01,173.91,173.95,17702.0,156.6919,156.746,156.6559,156.6919,17702.0
2018-09-20 11:40:00,173.97,174.07,173.9,173.93,18683.0,156.71,156.8,156.6469,156.6739,18683.0
2018-09-20 11:50:00,173.93,173.95,173.84,173.9,14570.0,156.6739,156.6919,156.5929,156.6469,14570.0
2018-09-20 12:00:00,173.9,173.91,173.75,173.76,16554.0,156.6469,156.6559,156.5118,156.5208,16554.0
2018-09-20 12:10:00,173.76,173.91,173.75,173.86,17665.0,156.5208,156.6559,156.5118,156.6109,17665.0
2018-09-20 12:20:00,173.85,173.95,173.84,173.87,16209.0,156.6019,156.6919,156.5929,156.6199,16209.0
2018-09-20 12:30:00,173.86,174.05,173.83,173.97,19634.0,156.6109,156.782,156.5838,156.71,19634.0
2018-09-20 12:40:00,173.97,173.97,173.63,173.64,34424.0,156.71,156.71,156.4037,156.4127,34424.0
2018-09-20 12:50:00,173.65,173.79,173.6,173.76,18997.0,156.4217,156.5478,156.3767,156.5208,18997.0
2018-09-20 13:00:00,173.78,173.94,173.73,173.92,15544.0,156.5388,156.6829,156.4938,156.6649,15544.0
2018-09-20 13:10:00,173.91,173.91,173.79,173.8,15408.0,156.6559,156.6559,156.5478,156.5568,15408.0
2018-09-20 13:20:00,173.79,173.8,173.7,173.76,25073.0,156.5478,156.5568,156.4667,156.5208,25073.0
2018-09-20 13:30:00,173.77,173.82,173.7,173.74,46649.0,156.5298,156.5748,156.4667,156.5028,46649.0
2018-09-20 13:40:00,173.74,173.76,173.63,173.73,23050.0,156.5028,156.5208,156.4037,156.4938,23050.0
2018-09-20 13:50:00,173.75,173.81,173.68,173.8,23402.0,156.5118,156.5658,156.4487,156.5568,23402.0
2018-09-20 14:00:00,173.8,173.97,173.77,173.95,13512.0,156.5568,156.71,156.5298,156.6919,13512.0
2018-09-20 14:10:00,173.95,173.99,173.88,173.91,17866.0,156.6919,156.728,156.6289,156.6559,17866.0
2018-09-20 14:20:00,173.91,173.93,173.82,173.88,17801.0,156.6559,156.6739,156.5748,156.6289,17801.0
2018-09-20 14:30:00,173.89,173.98,173.89,173.94,15356.0,156.6379,156.719,156.6379,156.6829,15356.0
2018-09-20 14:40:00,173.93,174.11,173.86,174.09,17349.0,156.6739,156.8361,156.6109,156.8181,17349.0
2018-09-20 14:50:00,174.09,174.16,174.07,174.12,26231.0,156.8181,156.8811,156.8,156.8451,26231.0
2018-09-20 15:00:00,174.13,174.27,174.13,174.22,32456.0,156.8541,156.9802,156.8541,156.9352,32456.0
2018-09-20 15:10:00,174.22,174.39,174.22,174.35,23447.0,156.9352,157.0883,156.9352,157.0523,23447.0
2018-09-20 15:20:00,174.35,174.37,174.25,174.29,23163.0,157.0523,157.0703,156.9622,156.9982,23163.0
2018-09-20 15:30:00,174.29,174.29,174.18,174.21,30216.0,156.9982,156.9982,156.8991,156.9261,30216.0
2018-09-20 15:40:00,174.21,174.22,174.06,174.14,50168.0,156.9261,156.9352,156.791,156.8631,50168.0
2018-09-20 15:50:00,174.12,174.26,173.97,174.14,171380.0,156.8451,156.9712,156.71,156.8631,171380.0
2018-09-21 09:30:00,174.75,175.64,174.31,175.23,736256.0,157.4126,158.2143,157.0162,157.8449,736256.0
2018-09-21 09:40:00,175.24,175.37,174.83,174.91,33850.0,157.854,157.9711,157.4846,157.5567,33850.0
2018-09-21 09:50:00,174.91,175.11,174.59,174.75,25764.0,157.5567,157.7369,157.2684,157.4126,25764.0
2018-09-21 10:00:00,174.72,174.89,174.6,174.78,21269.0,157.3855,157.5387,157.2775,157.4396,21269.0
2018-09-21 10:10:00,174.75,174.9,174.65,174.81,19787.0,157.4126,157.5477,157.3225,157.4666,19787.0
2018-09-21 10:20:00,174.8,174.8,174.6,174.64,22901.0,157.4576,157.4576,157.2775,157.3135,22901.0
2018-09-21 10:30:00,174.64,174.75,174.62,174.68,33861.0,157.3135,157.4126,157.2955,157.3495,33861.0
2018-09-21 10:40:00,174.69,174.86,174.65,174.67,35951.0,157.3585,157.5117,157.3225,157.3405,35951.0
2018-09-21 10:50:00,174.66,174.69,174.38,174.42,49762.0,157.3315,157.3585,157.0793,157.1153,49762.0
2018-09-21 11:00:00,174.42,174.54,174.25,174.46,29527.0,157.1153,157.2234,156.9622,157.1513,29527.0
2018-09-21 11:10:00,174.47,174.62,174.46,174.51,17115.0,157.1603,157.2955,157.1513,157.1964,17115.0
2018-09-21 11:20:00,174.52,174.56,174.4,174.49,12420.0,157.2054,157.2414,157.0973,157.1784,12420.0
2018-09-21 11:30:00,174.51,174.53,174.32,174.38,28861.0,157.1964,157.2144,157.0252,157.0793,28861.0
2018-09-21 11:40:00,174.41,174.45,174.33,174.33,21837.0,157.1063,157.1423,157.0342,157.0342,21837.0
2018-09-21 11:50:00,174.36,174.39,174.23,174.29,34360.0,157.0613,157.0883,156.9442,156.9982,34360.0
2018-09-21 12:00:00,174.3,174.36,174.21,174.27,24977.0,157.0072,157.0613,156.9261,156.9802,24977.0
2018-09-21 12:10:00,174.28,174.33,174.25,174.29,46788.0,156.9892,157.0342,156.9622,156.9982,46788.0
2018-09-21 12:20:00,174.29,174.45,174.19,174.26,23212.0,156.9982,157.1423,156.9081,156.9712,23212.0
2018-09-21 12:30:00,174.24,174.3,174.18,174.28,13786.0,156.9532,157.0072,156.8991,156.9892,13786.0
2018-09-21 12:40:00,174.28,174.41,174.22,174.33,36821.0,156.9892,157.1063,156.9352,157.0342,36821.0
2018-09-21 12:50:00,174.35,174.36,174.24,174.27,16616.0,157.0523,157.0613,156.9532,156.9802,16616.0
2018-09-21 13:00:00,174.27,174.3,174.23,174.28,20488.0,156.9802,157.0072,156.9442,156.9892,20488.0
2018-09-21 13:10:00,174.29,174.35,174.21,174.27,22443.0,156.9982,157.0523,156.9261,156.9802,22443.0
2018-09-21 13:20:00,174.28,174.42,174.27,174.41,25355.0,156.9892,157.1153,156.9802,157.1063,25355.0
2018-09-21 13:30:00,174.42,174.51,174.42,174.44,13532.0,157.1153,157.1964,157.1153,157.1333,13532.0
2018-09-21 13:40:00,174.45,174.5,174.44,174.47,17430.0,157.1423,157.1874,157.1333,157.1603,17430.0
2018-09-21 13:50:00,174.46,174.53,174.41,174.49,20064.0,157.1513,157.2144,157.1063,157.1784,20064.0
2018-09-21 14:00:00,174.48,174.51,174.43,174.46,15597.0,157.1694,157.1964,157.1243,157.1513,15597.0
2018-09-21 14:10:00,174.47,174.5,174.26,174.29,23151.0,157.1603,157.1874,156.9712,156.9982,23151.0
2018-09-21 14:20:00,174.28,174.34,174.26,174.3,21150.0,156.9892,157.0432,156.9712,157.0072,21150.0
2018-09-21 14:30:00,174.3,174.39,174.3,174.37,27504.0,157.0072,157.0883,157.0072,157.0703,27504.0
2018-09-21 14:40:00,174.36,174.36,174.11,174.16,27423.0,157.0613,157.0613,156.8361,156.8811,27423.0
2018-09-21 14:50:00,174.19,174.21,174.04,174.1,21725.0,156.9081,156.9261,156.773,156.8271,21725.0
2018-09-21 15:00:00,174.09,174.17,174.08,174.13,29042.0,156.8181,156.8901,156.809,156.8541,29042.0
2018-09-21 15:10:00,174.14,174.21,174.04,174.04,38337.0,156.8631,156.9261,156.773,156.773,38337.0
2018-09-21 15:20:00,174.05,174.21,174.03,174.11,32515.0,156.782,156.9261,156.764,156.8361,32515.0
2018-09-21 15:30:00,174.14,174.14,173.97,174.06,49733.0,156.8631,156.8631,156.71,156.791,49733.0
2018-09-21 15:40:00,174.07,174.22,173.87,174.19,91966.0,156.8,156.9352,156.6199,156.9081,91966.0
2018-09-21 15:50:00,174.17,174.33,173.91,174.08,309182.0,156.8901,157.0342,156.6559,156.809,309182.0
2018-09-24 09:30:00,173.06,173.25,172.24,172.67,74454.0,155.8902,156.0614,155.1516,155.5389,74454.0
2018-09-24 09:40:00,172.62,173.0,172.45,172.88,27594.0,155.4939,155.8362,155.3408,155.7281,27594.0
2018-09-24 09:50:00,172.89,173.02,172.67,172.8,27270.0,155.7371,155.8542,155.5389,155.656,27270.0
2018-09-24 10:00:00,172.79,173.02,172.78,172.99,43092.0,155.647,155.8542,155.638,155.8272,43092.0
2018-09-24 10:10:00,172.98,173.17,172.9,172.91,30246.0,155.8182,155.9893,155.7461,155.7551,30246.0
2018-09-24 10:20:00,172.94,173.04,172.88,172.95,33980.0,155.7821,155.8722,155.7281,155.7912,33980.0
2018-09-24 10:30:00,172.96,173.12,172.75,172.79,26185.0,155.8002,155.9443,155.611,155.647,26185.0
2018-09-24 10:40:00,172.77,173.03,172.69,172.89,18687.0,155.629,155.8632,155.5569,155.7371,18687.0
2018-09-24 10:50:00,172.89,173.12,172.83,173.07,17494.0,155.7371,155.9443,155.6831,155.8992,17494.0
2018-09-24 11:00:00,173.11,173.15,172.83,172.83,18756.0,155.9353,155.9713,155.6831,155.6831,18756.0
2018-09-24 11:10:00,172.83,172.87,172.74,172.83,27657.0,155.6831,155.7191,155.602,155.6831,27657.0
2018-09-24 11:20:00,172.85,173.05,172.83,172.93,31873.0,155.7011,155.8812,155.6831,155.7731,31873.0
2018-09-24 11:30:00,172.95,173.04,172.77,172.96,37134.0,155.7912,155.8722,155.629,155.8002,37134.0
2018-09-24 11:40:00,172.98,172.99,172.85,172.87,26849.0,155.8182,155.8272,155.7011,155.7191,26849.0
2018-09-24 11:50:00,172.88,172.97,172.88,172.92,21175.0,155.7281,155.8092,155.7281,155.7641,21175.0
2018-09-24 12:00:00,172.93,172.95,172.77,172.78,26965.0,155.7731,155.7912,155.629,155.638,26965.0
2018-09-24 12:10:00,172.74,172.88,172.73,172.73,29251.0,155.602,155.7281,155.593,155.593,29251.0
2018-09-24 12:20:00,172.73,172.74,172.68,172.72,20824.0,155.593,155.602,155.5479,155.584,20824.0
2018-09-24 12:30:00,172.74,172.74,172.6,172.67,17225.0,155.602,155.602,155.4759,155.5389,17225.0
2018-09-24 12:40:00,172.67,172.8,172.66,172.78,17723.0,155.5389,155.656,155.5299,155.638,17723.0
2018-09-24 12:50:00,172.78,172.79,172.52,172.54,25847.0,155.638,155.647,155.4038,155.4218,25847.0
2018-09-24 13:00:00,172.54,172.55,172.44,172.46,20521.0,155.4218,155.4308,155.3318,155.3498,20521.0
2018-09-24 13:10:00,172.46,172.51,172.36,172.5,20909.0,155.3498,155.3948,155.2597,155.3858,20909.0
2018-09-24 13:20:00,172.53,172.77,172.53,172.63,18815.0,155.4128,155.629,155.4128,155.5029,18815.0
2018-09-24 13:30:00,172.63,172.73,172.6,172.65,20431.0,155.5029,155.593,155.4759,155.5209,20431.0
2018-09-24 13:40:00,172.64,172.75,172.62,172.74,25110.0,155.5119,155.611,155.4939,155.602,25110.0
2018-09-24 13:50:00,172.74,172.75,172.64,172.68,27621.0,155.602,155.611,155.5119,155.5479,27621.0
2018-09-24 14:00:00,172.69,172.77,172.65,172.73,24548.0,155.5569,155.629,155.5209,155.593,24548.0
2018-09-24 14:10:00,172.73,172.85,172.72,172.77,22841.0,155.593,155.7011,155.584,155.629,22841.0
2018-09-24 14:20:00,172.76,172.76,172.58,172.63,24765.0,155.62,155.62,155.4579,155.5029,24765.0
2018-09-24 14:30:00,172.61,172.67,172.56,172.66,24783.0,155.4849,155.5389,155.4398,155.5299,24783.0
2018-09-24 14:40:00,172.66,172.72,172.65,172.7,19779.0,155.5299,155.584,155.5209,155.566,19779.0
2018-09-24 14:50:00,172.69,172.77,172.67,172.73,21398.0,155.5569,155.629,155.5389,155.593,21398.0
2018-09-24 15:00:00,172.68,172.78,172.66,172.78,20460.0,155.5479,155.638,155.5299,155.638,20460.0
2018-09-24 15:10:00,172.78,172.8,172.71,172.78,31073.0,155.638,155.656,155.575,155.638,31073.0
2018-09-24 15:20:00,172.76,172.78,172.66,172.66,38383.0,155.62,155.638,155.5299,155.5299,38383.0
2018-09-24 15:30:00,172.67,172.67,172.58,172.59,46405.0,155.5389,155.5389,155.4579,155.4669,46405.0
2018-09-24 15:40:00,172.59,172.6,172.51,172.52,58602.0,155.4669,155.4759,155.3948,155.4038,58602.0
2018-09-24 15:50:00,172.53,172.71,172.49,172.63,158978.0,155.4128,155.575,155.3768,155.5029,158978.0
2018-09-25 09:30:00,173.54,174.5,173.4,174.16,75084.0,156.3226,157.1874,156.1965,156.8811,75084.0
2018-09-25 09:40:00,174.23,174.23,173.39,173.43,63523.0,156.9442,156.9442,156.1875,156.2235,63523.0
2018-09-25 09:50:00,173.43,173.57,173.35,173.5,51682.0,156.2235,156.3496,156.1515,156.2866,51682.0
2018-09-25 10:00:00,173.49,173.52,173.26,173.31,36038.0,156.2776,156.3046,156.0704,156.1154,36038.0
2018-09-25 10:10:00,173.26,173.51,173.24,173.45,55638.0,156.0704,156.2956,156.0524,156.2415,55638.0
2018-09-25 10:20:00,173.45,173.45,173.01,173.08,21203.0,156.2415,156.2415,155.8452,155.9083,21203.0
2018-09-25 10:30:00,173.07,173.26,173.05,173.16,55868.0,155.8992,156.0704,155.8812,155.9803,55868.0
2018-09-25 10:40:00,173.19,173.25,172.98,173.12,16136.0,156.0073,156.0614,155.8182,155.9443,16136.0
2018-09-25 10:50:00,173.11,173.11,172.8,172.8,15997.0,155.9353,155.9353,155.656,155.656,15997.0
2018-09-25 11:00:00,172.84,172.89,172.59,172.71,25173.0,155.6921,155.7371,155.4669,155.575,25173.0
2018-09-25 11:10:00,172.75,172.95,172.7,172.92,34931.0,155.611,155.7912,155.566,155.7641,34931.0
2018-09-25 11:20:00,172.91,173.2,172.83,173.18,26551.0,155.7551,156.0164,155.6831,155.9983,26551.0
2018-09-25 11:30:00,173.2,173.36,173.2,173.34,21186.0,156.0164,156.1605,156.0164,156.1425,21186.0
2018-09-25 11:40:00,173.34,173.5,173.32,173.44,12886.0,156.1425,156.2866,156.1244,156.2325,12886.0
2018-09-25 11:50:00,173.44,173.53,173.4,173.49,16644.0,156.2325,156.3136,156.1965,156.2776,16644.0
2018-09-25 12:00:00,173.49,173.52,173.26,173.34,22610.0,156.2776,156.3046,156.0704,156.1425,22610.0
2018-09-25 12:10:00,173.36,173.37,173.31,173.34,20387.0,156.1605,156.1695,156.1154,156.1425,20387.0
2018-09-25 12:20:00,173.32,173.34,173.18,173.22,20218.0,156.1244,156.1425,155.9983,156.0344,20218.0
2018-09-25 12:30:00,173.22,173.24,172.92,172.92,15709.0,156.0344,156.0524,155.7641,155.7641,15709.0
2018-09-25 12:40:00,172.95,173.05,172.93,172.94,14130.0,155.7912,155.8812,155.7731,155.7821,14130.0
2018-09-25 12:50:00,172.98,173.0,172.93,172.98,14158.0,155.8182,155.8362,155.7731,155.8182,14158.0
2018-09-25 13:00:00,172.98,172.98,172.84,172.84,24673.0,155.8182,155.8182,155.6921,155.6921,24673.0
2018-09-25 13:10:00,172.83,172.85,172.68,172.79,17551.0,155.6831,155.7011,155.5479,155.647,17551.0
2018-09-25 13:20:00,172.81,172.84,172.72,172.72,17743.0,155.665,155.6921,155.584,155.584,17743.0
2018-09-25 13:30:00,172.7,172.71,172.61,172.66,19801.0,155.566,155.575,155.4849,155.5299,19801.0
2018-09-25 13:40:00,172.67,172.68,172.43,172.61,15685.0,155.5389,155.5479,155.3227,155.4849,15685.0
2018-09-25 13:50:00,172.61,172.68,172.61,172.65,13982.0,155.4849,155.5479,155.4849,155.5209,13982.0
2018-09-25 14:00:00,172.65,172.74,172.59,172.7,23475.0,155.5209,155.602,155.4669,155.566,23475.0
2018-09-25 14:10:00,172.72,172.75,172.65,172.67,16708.0,155.584,155.611,155.5209,155.5389,16708.0
2018-09-25 14:20:00,172.67,172.76,172.65,172.68,31873.0,155.5389,155.62,155.5209,155.5479,31873.0
2018-09-25 14:30:00,172.68,172.72,172.61,172.69,24107.0,155.5479,155.584,155.4849,155.5569,24107.0
2018-09-25 14:40:00,172.7,172.73,172.66,172.66,16031.0,155.566,155.593,155.5299,155.5299,16031.0
2018-09-25 14:50:00,172.66,172.82,172.66,172.75,25671.0,155.5299,155.6741,155.5299,155.611,25671.0
2018-09-25 15:00:00,172.76,172.76,172.7,172.74,19867.0,155.62,155.62,155.566,155.602,19867.0
2018-09-25 15:10:00,172.74,172.78,172.64,172.66,22145.0,155.602,155.638,155.5119,155.5299,22145.0
2018-09-25 15:20:00,172.67,172.81,172.67,172.78,28757.0,155.5389,155.665,155.5389,155.638,28757.0
2018-09-25 15:30:00,172.77,172.89,172.77,172.84,44729.0,155.629,155.7371,155.629,155.6921,44729.0
2018-09-25 15:40:00,172.83,172.83,172.72,172.74,71065.0,155.6831,155.6831,155.584,155.602,71065.0
2018-09-25 15:50:00,172.73,172.85,172.57,172.81,131716.0,155.593,155.7011,155.4489,155.665,131716.0
2018-09-26 09:30:00,173.07,173.65,172.64,172.64,59725.0,155.8992,156.4217,155.5119,155.5119,59725.0
2018-09-26 09:40:00,172.68,172.87,172.46,172.65,32823.0,155.5479,155.7191,155.3498,155.5209,32823.0
2018-09-26 09:50:00,172.64,172.95,172.56,172.95,31984.0,155.5119,155.7912,155.4398,155.7912,31984.0
2018-09-26 10:00:00,172.97,173.11,172.9,173.0,30147.0,155.8092,155.9353,155.7461,155.8362,30147.0
2018-09-26 10:10:00,173.0,173.17,172.75,172.78,21502.0,155.8362,155.9893,155.611,155.638,21502.0
2018-09-26 10:20:00,172.78,172.92,172.76,172.86,25833.0,155.638,155.7641,155.62,155.7101,25833.0
2018-09-26 10:30:00,172.85,173.34,172.85,173.19,55219.0,155.7011,156.1425,155.7011,156.0073,55219.0
2018-09-26 10:40:00,173.2,173.38,173.05,173.38,58634.0,156.0164,156.1785,155.8812,156.1785,58634.0
2018-09-26 10:50:00,173.4,173.5,173.29,173.37,37568.0,156.1965,156.2866,156.0974,156.1695,37568.0
2018-09-26 11:00:00,173.41,173.65,173.4,173.56,31582.0,156.2055,156.4217,156.1965,156.3406,31582.0
2018-09-26 11:10:00,173.56,173.59,173.38,173.46,20148.0,156.3406,156.3677,156.1785,156.2506,20148.0
2018-09-26 11:20:00,173.47,173.51,173.32,173.51,21656.0,156.2596,156.2956,156.1244,156.2956,21656.0
2018-09-26 11:30:00,173.52,173.6,173.51,173.54,29997.0,156.3046,156.3767,156.2956,156.3226,29997.0
2018-09-26 11:40:00,173.53,173.65,173.51,173.59,24737.0,156.3136,156.4217,156.2956,156.3677,24737.0
2018-09-26 11:50:00,173.57,173.59,173.46,173.59,32048.0,156.3496,156.3677,156.2506,156.3677,32048.0
2018-09-26 12:00:00,173.59,173.77,173.59,173.64,28909.0,156.3677,156.5298,156.3677,156.4127,28909.0
2018-09-26 12:10:00,173.62,173.75,173.59,173.64,32600.0,156.3947,156.5118,156.3677,156.4127,32600.0
2018-09-26 12:20:00,173.66,173.85,173.65,173.82,14623.0,156.4307,156.6019,156.4217,156.5748,14623.0
2018-09-26 12:30:00,173.81,173.94,173.77,173.78,25133.0,156.5658,156.6829,156.5298,156.5388,25133.0
2018-09-26 12:40:00,173.78,173.79,173.53,173.53,38184.0,156.5388,156.5478,156.3136,156.3136,38184.0
2018-09-26 12:50:00,173.52,173.6,173.51,173.58,28945.0,156.3046,156.3767,156.2956,156.3586,28945.0
2018-09-26 13:00:00,173.59,173.65,173.55,173.56,23593.0,156.3677,156.4217,156.3316,156.3406,23593.0
2018-09-26 13:10:00,173.56,173.56,173.44,173.47,23071.0,156.3406,156.3406,156.2325,156.2596,23071.0
2018-09-26 13:20:00,173.47,173.49,173.35,173.35,40238.0,156.2596,156.2776,156.1515,156.1515,40238.0
2018-09-26 13:30:00,173.37,173.4,173.15,173.22,43440.0,156.1695,156.1965,155.9713,156.0344,43440.0
2018-09-26 13:40:00,173.22,173.39,173.21,173.38,32980.0,156.0344,156.1875,156.0254,156.1785,32980.0
2018-09-26 13:50:00,173.38,173.83,173.38,173.76,30279.0,156.1785,156.5838,156.1785,156.5208,30279.0
2018-09-26 14:00:00,173.84,174.44,173.72,174.08,56953.0,156.5929,157.1333,156.4848,156.809,56953.0
2018-09-26 14:10:00,174.08,174.5,174.02,174.43,54391.0,156.809,157.1874,156.755,157.1243,54391.0
2018-09-26 14:20:00,174.42,174.5,174.33,174.44,72745.0,157.1153,157.1874,157.0342,157.1333,72745.0
2018-09-26 14:30:00,174.44,174.55,174.21,174.29,75419.0,157.1333,157.2324,156.9261,156.9982,75419.0
2018-09-26 14:40:00,174.27,174.3,173.82,173.94,45671.0,156.9802,157.0072,156.5748,156.6829,45671.0
2018-09-26 14:50:00,173.94,174.0,173.85,173.92,36957.0,156.6829,156.737,156.6019,156.6649,36957.0
2018-09-26 15:00:00,173.92,173.99,173.79,173.97,61662.0,156.6649,156.728,156.5478,156.71,61662.0
2018-09-26 15:10:00,173.97,174.08,173.92,174.06,40771.0,156.71,156.809,156.6649,156.791,40771.0
2018-09-26 15:20:00,174.07,174.26,174.05,174.15,52431.0,156.8,156.9712,156.782,156.8721,52431.0
2018-09-26 15:30:00,174.16,174.18,173.72,173.79,67554.0,156.8811,156.8991,156.4848,156.5478,67554.0
2018-09-26 15:40:00,173.79,173.8,172.9,173.03,116490.0,156.5478,156.5568,155.7461,155.8632,116490.0
2018-09-26 15:50:00,173.01,173.14,172.74,173.1,249898.0,155.8452,155.9623,155.602,155.9263,249898.0
2018-09-27 09:30:00,168.93,173.93,168.81,170.22,207399.0,152.17,156.6739,152.0619,153.332,207399.0
2018-09-27 09:40:00,170.27,170.61,169.12,169.33,118284.0,153.377,153.6833,152.3411,152.5303,118284.0
2018-09-27 09:50:00,169.33,169.65,168.7,169.45,136735.0,152.5303,152.8186,151.9628,152.6384,136735.0
2018-09-27 10:00:00,169.42,170.02,169.3,169.91,74511.0,152.6114,153.1518,152.5033,153.0528,74511.0
2018-09-27 10:10:00,169.91,170.38,169.57,170.06,71355.0,153.0528,153.4761,152.7465,153.1879,71355.0
2018-09-27 10:20:00,170.03,170.67,170.0,170.63,53677.0,153.1609,153.7374,153.1338,153.7013,53677.0
2018-09-27 10:30:00,170.52,170.76,170.29,170.35,63156.0,153.6022,153.8184,153.3951,153.4491,63156.0
2018-09-27 10:40:00,170.38,171.21,170.36,171.11,58141.0,153.4761,154.2238,153.4581,154.1337,58141.0
2018-09-27 10:50:00,171.15,171.15,170.5,171.02,60685.0,154.1697,154.1697,153.5842,154.0526,60685.0
2018-09-27 11:00:00,171.02,171.09,170.57,170.97,52621.0,154.0526,154.1157,153.6473,154.0076,52621.0
2018-09-27 11:10:00,170.94,171.09,170.73,170.77,54993.0,153.9806,154.1157,153.7914,153.8274,54993.0
2018-09-27 11:20:00,170.75,171.02,170.7,170.79,30988.0,153.8094,154.0526,153.7644,153.8455,30988.0
2018-09-27 11:30:00,170.78,171.04,170.75,170.82,36280.0,153.8364,154.0706,153.8094,153.8725,36280.0
2018-09-27 11:40:00,170.82,171.04,170.76,170.9,27337.0,153.8725,154.0706,153.8184,153.9445,27337.0
2018-09-27 11:50:00,170.86,171.52,170.86,171.16,80665.0,153.9085,154.503,153.9085,154.1787,80665.0
2018-09-27 12:00:00,171.19,171.32,171.04,171.07,43815.0,154.2058,154.3229,154.0706,154.0977,43815.0
2018-09-27 12:10:00,171.1,171.26,170.97,171.23,25411.0,154.1247,154.2688,154.0076,154.2418,25411.0
2018-09-27 12:20:00,171.23,171.26,170.84,170.86,30024.0,154.2418,154.2688,153.8905,153.9085,30024.0
2018-09-27 12:30:00,170.87,170.87,170.5,170.51,31828.0,153.9175,153.9175,153.5842,153.5932,31828.0
2018-09-27 12:40:00,170.54,170.67,170.4,170.49,31283.0,153.6203,153.7374,153.4941,153.5752,31283.0
2018-09-27 12:50:00,170.47,170.51,170.38,170.46,16407.0,153.5572,153.5932,153.4761,153.5482,16407.0
2018-09-27 13:00:00,170.45,170.45,170.18,170.27,25632.0,153.5392,153.5392,153.296,153.377,25632.0
2018-09-27 13:10:00,170.29,170.56,170.26,170.47,32077.0,153.3951,153.6383,153.368,153.5572,32077.0
2018-09-27 13:20:00,170.49,170.52,170.31,170.52,21457.0,153.5752,153.6022,153.4131,153.6022,21457.0
2018-09-27 13:30:00,170.52,170.66,170.43,170.45,25317.0,153.6022,153.7284,153.5212,153.5392,25317.0
2018-09-27 13:40:00,170.47,170.7,170.46,170.7,20520.0,153.5572,153.7644,153.5482,153.7644,20520.0
2018-09-27 13:50:00,170.68,170.73,170.5,170.72,20560.0,153.7464,153.7914,153.5842,153.7824,20560.0
2018-09-27 14:00:00,170.72,170.73,170.42,170.5,31627.0,153.7824,153.7914,153.5122,153.5842,31627.0
2018-09-27 14:10:00,170.5,170.57,170.44,170.5,28514.0,153.5842,153.6473,153.5302,153.5842,28514.0
2018-09-27 14:20:00,170.51,170.55,170.35,170.44,30582.0,153.5932,153.6293,153.4491,153.5302,30582.0
2018-09-27 14:30:00,170.46,170.51,170.41,170.43,24617.0,153.5482,153.5932,153.5032,153.5212,24617.0
2018-09-27 14:40:00,170.43,170.51,170.37,170.5,25314.0,153.5212,153.5932,153.4671,153.5842,25314.0
2018-09-27 14:50:00,170.51,170.53,170.15,170.25,42487.0,153.5932,153.6112,153.2689,153.359,42487.0
2018-09-27 15:00:00,170.27,170.37,170.21,170.21,30853.0,153.377,153.4671,153.323,153.323,30853.0
2018-09-27 15:10:00,170.22,170.28,170.1,170.25,37450.0,153.332,153.3861,153.2239,153.359,37450.0
2018-09-27 15:20:00,170.25,170.27,169.98,170.08,57344.0,153.359,153.377,153.1158,153.2059,57344.0
2018-09-27 15:30:00,170.07,170.13,169.95,169.98,70496.0,153.1969,153.2509,153.0888,153.1158,70496.0
2018-09-27 15:40:00,169.97,170.06,169.94,169.98,82323.0,153.1068,153.1879,153.0798,153.1158,82323.0
2018-09-27 15:50:00,169.97,170.07,169.94,170.05,252685.0,153.1068,153.1969,153.0798,153.1789,252685.0
2018-09-28 09:30:00,169.99,170.0,169.06,169.37,106568.0,153.1248,153.1338,152.2871,152.5663,106568.0
2018-09-28 09:40:00,169.31,169.83,169.3,169.68,34109.0,152.5123,152.9807,152.5033,152.8456,34109.0
2018-09-28 09:50:00,169.63,169.93,169.59,169.75,40581.0,152.8005,153.0708,152.7645,152.9086,40581.0
2018-09-28 10:00:00,169.77,169.94,169.77,169.88,32192.0,152.9266,153.0798,152.9266,153.0257,32192.0
2018-09-28 10:10:00,169.88,169.97,169.8,169.94,30468.0,153.0257,153.1068,152.9537,153.0798,30468.0
2018-09-28 10:20:00,169.95,170.31,169.9,170.27,29183.0,153.0888,153.4131,153.0438,153.377,29183.0
2018-09-28 10:30:00,170.23,170.46,170.21,170.28,46126.0,153.341,153.5482,153.323,153.3861,46126.0
2018-09-28 10:40:00,170.3,170.46,170.24,170.32,34259.0,153.4041,153.5482,153.35,153.4221,34259.0
2018-09-28 10:50:00,170.31,170.35,170.19,170.22,32625.0,153.4131,153.4491,153.305,153.332,32625.0
2018-09-28 11:00:00,170.2,170.34,170.18,170.24,45459.0,153.314,153.4401,153.296,153.35,45459.0
2018-09-28 11:10:00,170.24,170.29,170.14,170.16,20154.0,153.35,153.3951,153.2599,153.278,20154.0
2018-09-28 11:20:00,170.15,170.29,170.04,170.25,37314.0,153.2689,153.3951,153.1699,153.359,37314.0
2018-09-28 11:30:00,170.27,170.8,170.27,170.46,93994.0,153.377,153.8545,153.377,153.5482,93994.0
2018-09-28 11:40:00,170.46,170.58,170.45,170.5,31521.0,153.5482,153.6563,153.5392,153.5842,31521.0
2018-09-28 11:50:00,170.51,170.51,170.4,170.46,15951.0,153.5932,153.5932,153.4941,153.5482,15951.0
2018-09-28 12:00:00,170.47,170.54,170.38,170.38,15328.0,153.5572,153.6203,153.4761,153.4761,15328.0
2018-09-28 12:10:00,170.41,170.45,170.39,170.39,11973.0,153.5032,153.5392,153.4851,153.4851,11973.0
2018-09-28 12:20:00,170.38,170.38,170.14,170.16,16136.0,153.4761,153.4761,153.2599,153.278,16136.0
2018-09-28 12:30:00,170.15,170.28,170.12,170.23,15039.0,153.2689,153.3861,153.2419,153.341,15039.0
2018-09-28 12:40:00,170.25,170.31,169.91,169.97,30301.0,153.359,153.4131,153.0528,153.1068,30301.0
2018-09-28 12:50:00,169.95,170.13,169.95,170.13,13595.0,153.0888,153.2509,153.0888,153.2509,13595.0
2018-09-28 13:00:00,170.12,170.16,170.08,170.08,16602.0,153.2419,153.278,153.2059,153.2059,16602.0
2018-09-28 13:10:00,170.08,170.21,170.08,170.19,14112.0,153.2059,153.323,153.2059,153.305,14112.0
2018-09-28 13:20:00,170.19,170.3,170.19,170.28,13899.0,153.305,153.4041,153.305,153.3861,13899.0
2018-09-28 13:30:00,170.28,170.3,170.19,170.2,25495.0,153.3861,153.4041,153.305,153.314,25495.0
2018-09-28 13:40:00,170.21,170.24,170.08,170.08,17350.0,153.323,153.35,153.2059,153.2059,17350.0
2018-09-28 13:50:00,170.07,170.09,169.91,169.92,22405.0,153.1969,153.2149,153.0528,153.0618,22405.0
2018-09-28 14:00:00,169.92,169.95,169.61,169.64,24970.0,153.0618,153.0888,152.7825,152.8095,24970.0
2018-09-28 14:10:00,169.64,169.64,169.24,169.41,62479.0,152.8095,152.8095,152.4492,152.6024,62479.0
2018-09-28 14:20:00,169.43,169.87,169.43,169.8,23712.0,152.6204,153.0167,152.6204,152.9537,23712.0
2018-09-28 14:30:00,169.8,170.05,169.78,170.05,27899.0,152.9537,153.1789,152.9357,153.1789,27899.0
2018-09-28 14:40:00,170.07,170.13,169.94,169.96,22786.0,153.1969,153.2509,153.0798,153.0978,22786.0
2018-09-28 14:50:00,169.96,169.98,169.84,169.91,18754.0,153.0978,153.1158,152.9897,153.0528,18754.0
2018-09-28 15:00:00,169.91,169.99,169.83,169.97,27612.0,153.0528,153.1248,152.9807,153.1068,27612.0
2018-09-28 15:10:00,169.97,170.07,169.96,170.04,32973.0,153.1068,153.1969,153.0978,153.1699,32973.0
2018-09-28 15:20:00,170.03,170.28,170.03,170.21,46342.0,153.1609,153.3861,153.1609,153.323,46342.0
2018-09-28 15:30:00,170.2,170.2,169.95,169.95,45166.0,153.314,153.314,153.0888,153.0888,45166.0
2018-09-28 15:40:00,169.97,170.14,169.79,170.07,53641.0,153.1068,153.2599,152.9447,153.1969,53641.0
2018-09-28 15:50:00,170.07,170.23,169.91,170.18,177152.0,153.1969,153.341,153.0528,153.296,177152.0
2018-10-01 09:30:00,171.14,172.29,171.1,172.19,72310.0,154.1607,155.1966,154.1247,155.1066,72310.0
2018-10-01 09:40:00,172.29,172.54,171.88,172.3,44560.0,155.1966,155.4218,154.8273,155.2056,44560.0
2018-10-01 09:50:00,172.31,172.75,172.31,172.72,44836.0,155.2146,155.611,155.2146,155.584,44836.0
2018-10-01 10:00:00,172.62,173.15,172.45,173.14,60161.0,155.4939,155.9713,155.3408,155.9623,60161.0
2018-10-01 10:10:00,173.13,173.32,173.02,173.26,106741.0,155.9533,156.1244,155.8542,156.0704,106741.0
2018-10-01 10:20:00,173.26,173.4,172.94,173.05,66691.0,156.0704,156.1965,155.7821,155.8812,66691.0
2018-10-01 10:30:00,173.03,173.19,172.78,172.86,77985.0,155.8632,156.0073,155.638,155.7101,77985.0
2018-10-01 10:40:00,172.85,173.28,172.79,173.24,76285.0,155.7011,156.0884,155.647,156.0524,76285.0
2018-10-01 10:50:00,173.22,173.71,173.2,173.71,53963.0,156.0344,156.4758,156.0164,156.4758,53963.0
2018-10-01 11:00:00,173.68,173.72,173.5,173.69,35786.0,156.4487,156.4848,156.2866,156.4577,35786.0
2018-10-01 11:10:00,173.66,173.96,173.66,173.96,49774.0,156.4307,156.7009,156.4307,156.7009,49774.0
2018-10-01 11:20:00,173.92,174.13,173.84,173.98,37634.0,156.6649,156.8541,156.5929,156.719,37634.0
2018-10-01 11:30:00,173.97,174.04,173.84,174.04,33085.0,156.71,156.773,156.5929,156.773,33085.0
2018-10-01 11:40:00,174.05,174.14,173.95,174.14,26422.0,156.782,156.8631,156.6919,156.8631,26422.0
2018-10-01 11:50:00,174.13,174.18,173.9,174.01,30398.0,156.8541,156.8991,156.6469,156.746,30398.0
2018-10-01 12:00:00,174.03,174.04,173.78,173.79,13957.0,156.764,156.773,156.5388,156.5478,13957.0
2018-10-01 12:10:00,173.81,173.81,173.63,173.64,14373.0,156.5658,156.5658,156.4037,156.4127,14373.0
2018-10-01 12:20:00,173.64,173.64,173.32,173.42,27035.0,156.4127,156.4127,156.1244,156.2145,27035.0
2018-10-01 12:30:00,173.44,173.68,173.41,173.66,24751.0,156.2325,156.4487,156.2055,156.4307,24751.0
2018-10-01 12:40:00,173.66,173.69,173.49,173.59,24384.0,156.4307,156.4577,156.2776,156.3677,24384.0
2018-10-01 12:50:00,173.6,173.67,173.57,173.66,27566.0,156.3767,156.4397,156.3496,156.4307,27566.0
2018-10-01 13:00:00,173.66,173.72,173.6,173.67,16616.0,156.4307,156.4848,156.3767,156.4397,16616.0
2018-10-01 13:10:00,173.67,173.72,173.63,173.63,15266.0,156.4397,156.4848,156.4037,156.4037,15266.0
2018-10-01 13:20:00,173.64,173.73,173.61,173.72,9898.0,156.4127,156.4938,156.3857,156.4848,9898.0
2018-10-01 13:30:00,173.72,173.81,173.65,173.81,68579.0,156.4848,156.5658,156.4217,156.5658,68579.0
2018-10-01 13:40:00,173.81,173.84,173.78,173.78,16223.0,156.5658,156.5929,156.5388,156.5388,16223.0
2018-10-01 13:50:00,173.78,173.8,173.7,173.78,13418.0,156.5388,156.5568,156.4667,156.5388,13418.0
2018-10-01 14:00:00,173.76,173.8,173.57,173.71,18246.0,156.5208,156.5568,156.3496,156.4758,18246.0
2018-10-01 14:10:00,173.72,173.73,173.65,173.71,12793.0,156.4848,156.4938,156.4217,156.4758,12793.0
2018-10-01 14:20:00,173.72,173.8,173.67,173.75,16662.0,156.4848,156.5568,156.4397,156.5118,16662.0
2018-10-01 14:30:00,173.77,173.8,173.56,173.68,37828.0,156.5298,156.5568,156.3406,156.4487,37828.0
2018-10-01 14:40:00,173.69,173.72,173.64,173.65,18360.0,156.4577,156.4848,156.4127,156.4217,18360.0
2018-10-01 14:50:00,173.65,173.65,173.47,173.5,25774.0,156.4217,156.4217,156.2596,156.2866,25774.0
2018-10-01 15:00:00,173.49,173.52,173.2,173.42,130825.0,156.2776,156.3046,156.0164,156.2145,130825.0
2018-10-01 15:10:00,173.42,173.51,173.34,173.47,24296.0,156.2145,156.2956,156.1425,156.2596,24296.0
2018-10-01 15:20:00,173.47,173.49,173.22,173.33,39684.0,156.2596,156.2776,156.0344,156.1335,39684.0
2018-10-01 15:30:00,173.33,173.39,173.2,173.39,55292.0,156.1335,156.1875,156.0164,156.1875,55292.0
2018-10-01 15:40:00,173.39,173.56,173.27,173.32,88071.0,156.1875,156.3406,156.0794,156.1244,88071.0
2018-10-01 15:50:00,173.32,173.59,173.17,173.53,166280.0,156.1244,156.3677,155.9893,156.3136,166280.0
2018-10-02 09:30:00,173.12,173.17,172.66,172.77,67802.0,155.9443,155.9893,155.5299,155.629,67802.0
2018-10-02 09:40:00,172.7,172.91,172.51,172.68,24414.0,155.566,155.7551,155.3948,155.5479,24414.0
2018-10-02 09:50:00,172.7,172.75,172.51,172.69,22331.0,155.566,155.611,155.3948,155.5569,22331.0
2018-10-02 10:00:00,172.73,172.83,172.61,172.77,142612.0,155.593,155.6831,155.4849,155.629,142612.0
2018-10-02 10:10:00,172.78,172.86,172.69,172.81,23285.0,155.638,155.7101,155.5569,155.665,23285.0
2018-10-02 10:20:00,172.85,172.99,172.82,172.89,20372.0,155.7011,155.8272,155.6741,155.7371,20372.0
2018-10-02 10:30:00,172.89,172.94,172.79,172.87,23698.0,155.7371,155.7821,155.647,155.7191,23698.0
2018-10-02 10:40:00,172.87,173.05,172.86,173.04,17998.0,155.7191,155.8812,155.7101,155.8722,17998.0
2018-10-02 10:50:00,173.06,173.09,172.63,172.65,84754.0,155.8902,155.9173,155.5029,155.5209,84754.0
2018-10-02 11:00:00,172.64,172.83,172.61,172.7,20306.0,155.5119,155.6831,155.4849,155.566,20306.0
2018-10-02 11:10:00,172.73,172.81,172.66,172.78,12398.0,155.593,155.665,155.5299,155.638,12398.0
2018-10-02 11:20:00,172.8,172.92,172.79,172.84,11310.0,155.656,155.7641,155.647,155.6921,11310.0
2018-10-02 11:30:00,172.88,172.94,172.82,172.94,7925.0,155.7281,155.7821,155.6741,155.7821,7925.0
2018-10-02 11:40:00,172.91,173.08,172.9,173.03,24585.0,155.7551,155.9083,155.7461,155.8632,24585.0
2018-10-02 11:50:00,173.05,173.05,172.94,173.03,19785.0,155.8812,155.8812,155.7821,155.8632,19785.0
2018-10-02 12:00:00,173.03,173.36,173.02,173.3,66486.0,155.8632,156.1605,155.8542,156.1064,66486.0
2018-10-02 12:10:00,173.31,173.31,173.16,173.21,7692.0,156.1154,156.1154,155.9803,156.0254,7692.0
2018-10-02 12:20:00,173.2,173.28,173.16,173.28,10487.0,156.0164,156.0884,155.9803,156.0884,10487.0
2018-10-02 12:30:00,173.28,173.35,173.22,173.32,18788.0,156.0884,156.1515,156.0344,156.1244,18788.0
2018-10-02 12:40:00,173.31,173.35,173.2,173.21,10450.0,156.1154,156.1515,156.0164,156.0254,10450.0
2018-10-02 12:50:00,173.22,173.22,173.08,173.13,14536.0,156.0344,156.0344,155.9083,155.9533,14536.0
2018-10-02 13:00:00,173.15,173.41,173.14,173.15,161905.0,155.9713,156.2055,155.9623,155.9713,161905.0
2018-10-02 13:10:00,173.15,173.33,173.11,173.33,10546.0,155.9713,156.1335,155.9353,156.1335,10546.0
2018-10-02 13:20:00,173.33,173.38,173.31,173.38,8504.0,156.1335,156.1785,156.1154,156.1785,8504.0
2018-10-02 13:30:00,173.4,173.47,173.35,173.46,11103.0,156.1965,156.2596,156.1515,156.2506,11103.0
2018-10-02 13:40:00,173.44,173.56,173.44,173.52,18138.0,156.2325,156.3406,156.2325,156.3046,18138.0
2018-10-02 13:50:00,173.52,173.53,173.31,173.36,15976.0,156.3046,156.3136,156.1154,156.1605,15976.0
2018-10-02 14:00:00,173.34,173.35,173.27,173.34,11285.0,156.1425,156.1515,156.0794,156.1425,11285.0
2018-10-02 14:10:00,173.33,173.35,173.25,173.34,19864.0,156.1335,156.1515,156.0614,156.1425,19864.0
2018-10-02 14:20:00,173.34,173.44,173.3,173.31,15160.0,156.1425,156.2325,156.1064,156.1154,15160.0
2018-10-02 14:30:00,173.29,173.3,173.03,173.05,18281.0,156.0974,156.1064,155.8632,155.8812,18281.0
2018-10-02 14:40:00,173.08,173.12,173.02,173.09,17014.0,155.9083,155.9443,155.8542,155.9173,17014.0
2018-10-02 14:50:00,173.09,173.13,172.89,172.92,21897.0,155.9173,155.9533,155.7371,155.7641,21897.0
2018-10-02 15:00:00,172.91,172.91,172.74,172.87,31523.0,155.7551,155.7551,155.602,155.7191,31523.0
2018-10-02 15:10:00,172.85,172.89,172.64,172.65,22238.0,155.7011,155.7371,155.5119,155.5209,22238.0
2018-10-02 15:20:00,172.65,172.85,172.65,172.82,38282.0,155.5209,155.7011,155.5209,155.6741,38282.0
2018-10-02 15:30:00,172.83,173.03,172.82,172.94,34881.0,155.6831,155.8632,155.6741,155.7821,34881.0
2018-10-02 15:40:00,172.94,173.13,172.93,173.12,42723.0,155.7821,155.9533,155.7731,155.9443,42723.0
2018-10-02 15:50:00,173.13,173.21,173.01,173.13,89334.0,155.9533,156.0254,155.8452,155.9533,89334.0
2018-10-03 09:30:00,173.72,174.65,173.72,174.18,72578.0,156.4848,157.3225,156.4848,156.8991,72578.0
2018-10-03 09:40:00,174.2,174.28,173.66,173.76,20089.0,156.9171,156.9892,156.4307,156.5208,20089.0
2018-10-03 09:50:00,173.86,174.08,173.74,174.05,17086.0,156.6109,156.809,156.5028,156.782,17086.0
2018-10-03 10:00:00,174.06,174.13,173.73,173.73,21566.0,156.791,156.8541,156.4938,156.4938,21566.0
2018-10-03 10:10:00,173.73,174.33,173.73,174.33,14546.0,156.4938,157.0342,156.4938,157.0342,14546.0
2018-10-03 10:20:00,174.37,174.56,174.32,174.56,17643.0,157.0703,157.2414,157.0252,157.2414,17643.0
2018-10-03 10:30:00,174.57,174.61,174.35,174.39,21884.0,157.2504,157.2865,157.0523,157.0883,21884.0
2018-10-03 10:40:00,174.31,174.57,174.31,174.57,16926.0,157.0162,157.2504,157.0162,157.2504,16926.0
2018-10-03 10:50:00,174.56,174.6,174.46,174.5,18650.0,157.2414,157.2775,157.1513,157.1874,18650.0
2018-10-03 11:00:00,174.48,174.49,174.22,174.33,15089.0,157.1694,157.1784,156.9352,157.0342,15089.0
2018-10-03 11:10:00,174.36,174.37,174.25,174.32,18084.0,157.0613,157.0703,156.9622,157.0252,18084.0
2018-10-03 11:20:00,174.34,174.57,174.33,174.54,17353.0,157.0432,157.2504,157.0342,157.2234,17353.0
2018-10-03 11:30:00,174.56,174.59,174.41,174.41,20248.0,157.2414,157.2684,157.1063,157.1063,20248.0
2018-10-03 11:40:00,174.4,174.57,174.4,174.57,20630.0,157.0973,157.2504,157.0973,157.2504,20630.0
2018-10-03 11:50:00,174.58,174.79,174.55,174.74,20476.0,157.2594,157.4486,157.2324,157.4036,20476.0
2018-10-03 12:00:00,174.76,174.81,174.73,174.78,19782.0,157.4216,157.4666,157.3946,157.4396,19782.0
2018-10-03 12:10:00,174.79,174.81,174.75,174.76,17850.0,157.4486,157.4666,157.4126,157.4216,17850.0
2018-10-03 12:20:00,174.76,174.82,174.55,174.55,15266.0,157.4216,157.4756,157.2324,157.2324,15266.0
2018-10-03 12:30:00,174.56,174.65,174.36,174.41,20667.0,157.2414,157.3225,157.0613,157.1063,20667.0
2018-10-03 12:40:00,174.4,174.43,174.25,174.32,24263.0,157.0973,157.1243,156.9622,157.0252,24263.0
2018-10-03 12:50:00,174.31,174.39,174.25,174.39,17363.0,157.0162,157.0883,156.9622,157.0883,17363.0
2018-10-03 13:00:00,174.4,174.51,174.39,174.48,14561.0,157.0973,157.1964,157.0883,157.1694,14561.0
2018-10-03 13:10:00,174.5,174.58,174.45,174.58,13537.0,157.1874,157.2594,157.1423,157.2594,13537.0
2018-10-03 13:20:00,174.57,174.64,174.4,174.42,14654.0,157.2504,157.3135,157.0973,157.1153,14654.0
2018-10-03 13:30:00,174.44,174.45,174.27,174.3,17560.0,157.1333,157.1423,156.9802,157.0072,17560.0
2018-10-03 13:40:00,174.27,174.35,174.22,174.34,14253.0,156.9802,157.0523,156.9352,157.0432,14253.0
2018-10-03 13:50:00,174.35,174.41,174.32,174.35,19027.0,157.0523,157.1063,157.0252,157.0523,19027.0
2018-10-03 14:00:00,174.33,174.57,174.32,174.53,22242.0,157.0342,157.2504,157.0252,157.2144,22242.0
2018-10-03 14:10:00,174.52,174.53,174.38,174.38,21157.0,157.2054,157.2144,157.0793,157.0793,21157.0
2018-10-03 14:20:00,174.39,174.39,174.3,174.33,17808.0,157.0883,157.0883,157.0072,157.0342,17808.0
2018-10-03 14:30:00,174.31,174.36,174.01,174.08,25886.0,157.0162,157.0613,156.746,156.809,25886.0
2018-10-03 14:40:00,174.08,174.19,173.97,174.06,29838.0,156.809,156.9081,156.71,156.791,29838.0
2018-10-03 14:50:00,174.06,174.1,173.96,174.05,22380.0,156.791,156.8271,156.7009,156.782,22380.0
2018-10-03 15:00:00,174.07,174.16,174.0,174.12,25145.0,156.8,156.8811,156.737,156.8451,25145.0
2018-10-03 15:10:00,174.13,174.25,174.01,174.02,50942.0,156.8541,156.9622,156.746,156.755,50942.0
2018-10-03 15:20:00,174.04,174.13,173.94,174.08,50654.0,156.773,156.8541,156.6829,156.809,50654.0
2018-10-03 15:30:00,174.08,174.28,174.07,174.1,44919.0,156.809,156.9892,156.8,156.8271,44919.0
2018-10-03 15:40:00,174.1,174.3,174.07,174.21,92358.0,156.8271,157.0072,156.8,156.9261,92358.0
2018-10-03 15:50:00,174.22,174.38,174.08,174.15,149394.0,156.9352,157.0793,156.809,156.8721,149394.0
2018-10-04 09:30:00,173.87,174.14,173.16,173.41,53923.0,156.6199,156.8631,155.9803,156.2055,53923.0
2018-10-04 09:40:00,173.45,173.64,173.11,173.2,44619.0,156.2415,156.4127,155.9353,156.0164,44619.0
2018-10-04 09:50:00,173.29,173.31,173.0,173.1,31720.0,156.0974,156.1154,155.8362,155.9263,31720.0
2018-10-04 10:00:00,173.03,173.03,172.72,172.81,22007.0,155.8632,155.8632,155.584,155.665,22007.0
2018-10-04 10:10:00,172.83,172.83,172.3,172.3,22854.0,155.6831,155.6831,155.2056,155.2056,22854.0
2018-10-04 10:20:00,172.27,172.36,171.91,171.96,25424.0,155.1786,155.2597,154.8543,154.8994,25424.0
2018-10-04 10:30:00,172.04,172.1,171.78,171.87,33203.0,154.9714,155.0255,154.7372,154.8183,33203.0
2018-10-04 10:40:00,171.78,171.96,171.64,171.87,30599.0,154.7372,154.8994,154.6111,154.8183,30599.0
2018-10-04 10:50:00,171.83,171.96,171.76,171.83,21540.0,154.7823,154.8994,154.7192,154.7823,21540.0
2018-10-04 11:00:00,171.85,172.17,171.82,172.0,31157.0,154.8003,155.0885,154.7733,154.9354,31157.0
2018-10-04 11:10:00,171.97,171.99,171.68,171.8,14094.0,154.9084,154.9264,154.6472,154.7552,14094.0
2018-10-04 11:20:00,171.81,171.85,171.63,171.63,31123.0,154.7643,154.8003,154.6021,154.6021,31123.0
2018-10-04 11:30:00,171.66,171.69,171.5,171.59,46023.0,154.6291,154.6562,154.485,154.5661,46023.0
2018-10-04 11:40:00,171.59,171.9,171.56,171.83,16739.0,154.5661,154.8453,154.5391,154.7823,16739.0
2018-10-04 11:50:00,171.78,171.8,171.67,171.7,10186.0,154.7372,154.7552,154.6381,154.6652,10186.0
2018-10-04 12:00:00,171.66,171.92,171.6,171.76,17457.0,154.6291,154.8633,154.5751,154.7192,17457.0
2018-10-04 12:10:00,171.67,171.67,171.33,171.33,15460.0,154.6381,154.6381,154.3319,154.3319,15460.0
2018-10-04 12:20:00,171.36,171.37,171.14,171.19,38500.0,154.3589,154.3679,154.1607,154.2058,38500.0
2018-10-04 12:30:00,171.21,171.8,171.2,171.73,15250.0,154.2238,154.7552,154.2148,154.6922,15250.0
2018-10-04 12:40:00,171.71,171.73,171.61,171.64,11932.0,154.6742,154.6922,154.5841,154.6111,11932.0
2018-10-04 12:50:00,171.66,171.68,171.32,171.32,16892.0,154.6291,154.6472,154.3229,154.3229,16892.0
2018-10-04 13:00:00,171.29,171.33,171.06,171.18,20661.0,154.2958,154.3319,154.0887,154.1968,20661.0
2018-10-04 13:10:00,171.19,171.23,171.07,171.15,19062.0,154.2058,154.2418,154.0977,154.1697,19062.0
2018-10-04 13:20:00,171.14,171.32,171.03,171.28,17837.0,154.1607,154.3229,154.0616,154.2868,17837.0
2018-10-04 13:30:00,171.27,171.27,171.01,171.11,19171.0,154.2778,154.2778,154.0436,154.1337,19171.0
2018-10-04 13:40:00,171.13,171.41,171.13,171.24,33571.0,154.1517,154.4039,154.1517,154.2508,33571.0
2018-10-04 13:50:00,171.22,171.26,170.74,170.77,23026.0,154.2328,154.2688,153.8004,153.8274,23026.0
2018-10-04 14:00:00,170.76,170.95,170.71,170.84,28391.0,153.8184,153.9896,153.7734,153.8905,28391.0
2018-10-04 14:10:00,170.85,170.93,170.64,170.66,39897.0,153.8995,153.9716,153.7103,153.7284,39897.0
2018-10-04 14:20:00,170.66,170.71,170.48,170.68,32673.0,153.7284,153.7734,153.5662,153.7464,32673.0
2018-10-04 14:30:00,170.66,171.22,170.62,171.17,24526.0,153.7284,154.2328,153.6923,154.1878,24526.0
2018-10-04 14:40:00,171.12,171.19,170.97,171.14,17426.0,154.1427,154.2058,154.0076,154.1607,17426.0
2018-10-04 14:50:00,171.15,171.48,171.11,171.39,15327.0,154.1697,154.467,154.1337,154.3859,15327.0
2018-10-04 15:00:00,171.42,171.82,171.38,171.78,20529.0,154.4129,154.7733,154.3769,154.7372,20529.0
2018-10-04 15:10:00,171.8,171.9,171.69,171.89,23383.0,154.7552,154.8453,154.6562,154.8363,23383.0
2018-10-04 15:20:00,171.87,171.88,171.63,171.65,26569.0,154.8183,154.8273,154.6021,154.6201,26569.0
2018-10-04 15:30:00,171.58,171.66,171.47,171.57,35842.0,154.5571,154.6291,154.458,154.5481,35842.0
2018-10-04 15:40:00,171.56,172.1,171.51,171.95,70845.0,154.5391,155.0255,154.494,154.8904,70845.0
2018-10-04 15:50:00,171.97,172.09,171.82,171.89,111308.0,154.9084,155.0165,154.7733,154.8363,111308.0
2018-10-05 09:30:00,171.53,172.1,171.03,171.42,64847.0,154.512,155.0255,154.0616,154.4129,64847.0
2018-10-05 09:40:00,171.46,172.15,171.44,171.59,30649.0,154.449,155.0705,154.431,154.5661,30649.0
2018-10-05 09:50:00,171.65,172.01,171.4,171.4,24739.0,154.6201,154.9444,154.3949,154.3949,24739.0
2018-10-05 10:00:00,171.4,171.52,171.04,171.08,30138.0,154.3949,154.503,154.0706,154.1067,30138.0
2018-10-05 10:10:00,171.08,171.19,170.8,170.8,26666.0,154.1067,154.2058,153.8545,153.8545,26666.0
2018-10-05 10:20:00,170.83,171.39,170.73,171.28,17864.0,153.8815,154.3859,153.7914,154.2868,17864.0
2018-10-05 10:30:00,171.25,171.27,171.0,171.0,20385.0,154.2598,154.2778,154.0346,154.0346,20385.0
2018-10-05 10:40:00,170.98,171.1,170.83,170.88,21852.0,154.0166,154.1247,153.8815,153.9265,21852.0
2018-10-05 10:50:00,170.87,171.0,170.72,170.72,24839.0,153.9175,154.0346,153.7824,153.7824,24839.0
2018-10-05 11:00:00,170.75,170.75,170.41,170.41,20500.0,153.8094,153.8094,153.5032,153.5032,20500.0
2018-10-05 11:10:00,170.34,170.51,170.11,170.23,29385.0,153.4401,153.5932,153.2329,153.341,29385.0
2018-10-05 11:20:00,170.22,170.65,170.11,170.59,51509.0,153.332,153.7193,153.2329,153.6653,51509.0
2018-10-05 11:30:00,170.59,170.99,170.5,170.87,27353.0,153.6653,154.0256,153.5842,153.9175,27353.0
2018-10-05 11:40:00,170.89,170.89,170.5,170.7,26311.0,153.9355,153.9355,153.5842,153.7644,26311.0
2018-10-05 11:50:00,170.69,170.77,170.39,170.39,32098.0,153.7554,153.8274,153.4851,153.4851,32098.0
2018-10-05 12:00:00,170.39,170.82,170.38,170.72,18535.0,153.4851,153.8725,153.4761,153.7824,18535.0
2018-10-05 12:10:00,170.64,170.69,170.26,170.44,11388.0,153.7103,153.7554,153.368,153.5302,11388.0
2018-10-05 12:20:00,170.46,170.76,170.46,170.71,12571.0,153.5482,153.8184,153.5482,153.7734,12571.0
2018-10-05 12:30:00,170.68,170.73,170.46,170.68,12276.0,153.7464,153.7914,153.5482,153.7464,12276.0
2018-10-05 12:40:00,170.63,170.83,170.43,170.81,14714.0,153.7013,153.8815,153.5212,153.8635,14714.0
2018-10-05 12:50:00,170.85,170.97,170.72,170.76,13303.0,153.8995,154.0076,153.7824,153.8184,13303.0
2018-10-05 13:00:00,170.76,170.76,170.31,170.31,17173.0,153.8184,153.8184,153.4131,153.4131,17173.0
2018-10-05 13:10:00,170.34,170.63,170.34,170.58,12330.0,153.4401,153.7013,153.4401,153.6563,12330.0
2018-10-05 13:20:00,170.55,170.56,170.35,170.35,17157.0,153.6293,153.6383,153.4491,153.4491,17157.0
2018-10-05 13:30:00,170.37,170.58,170.33,170.55,16880.0,153.4671,153.6563,153.4311,153.6293,16880.0
2018-10-05 13:40:00,170.55,170.94,170.55,170.94,10120.0,153.6293,153.9806,153.6293,153.9806,10120.0
2018-10-05 13:50:00,170.94,171.03,170.82,170.9,8702.0,153.9806,154.0616,153.8725,153.9445,8702.0
2018-10-05 14:00:00,170.92,171.0,170.78,170.8,9815.0,153.9626,154.0346,153.8364,153.8545,9815.0
2018-10-05 14:10:00,170.83,171.13,170.72,171.13,10622.0,153.8815,154.1517,153.7824,154.1517,10622.0
2018-10-05 14:20:00,171.13,171.31,171.03,171.3,10484.0,154.1517,154.3139,154.0616,154.3049,10484.0
2018-10-05 14:30:00,171.31,171.4,171.02,171.2,12664.0,154.3139,154.3949,154.0526,154.2148,12664.0
2018-10-05 14:40:00,171.25,171.39,171.12,171.2,8588.0,154.2598,154.3859,154.1427,154.2148,8588.0
2018-10-05 14:50:00,171.24,171.42,171.14,171.42,12272.0,154.2508,154.4129,154.1607,154.4129,12272.0
2018-10-05 15:00:00,171.46,171.66,171.33,171.59,13774.0,154.449,154.6291,154.3319,154.5661,13774.0
2018-10-05 15:10:00,171.54,171.58,171.4,171.41,10582.0,154.521,154.5571,154.3949,154.4039,10582.0
2018-10-05 15:20:00,171.43,171.6,171.34,171.4,13045.0,154.422,154.5751,154.3409,154.3949,13045.0
2018-10-05 15:30:00,171.32,171.42,171.18,171.27,15252.0,154.3229,154.4129,154.1968,154.2778,15252.0
2018-10-05 15:40:00,171.26,171.81,171.23,171.74,39481.0,154.2688,154.7643,154.2418,154.7012,39481.0
2018-10-05 15:50:00,171.72,171.72,171.12,171.22,105501.0,154.6832,154.6832,154.1427,154.2328,105501.0
2018-10-08 09:30:00,170.34,171.17,170.34,171.17,47928.0,153.4401,154.1878,153.4401,154.1878,47928.0
2018-10-08 09:40:00,171.05,171.74,171.03,171.25,23192.0,154.0797,154.7012,154.0616,154.2598,23192.0
2018-10-08 09:50:00,171.2,171.5,171.14,171.45,23329.0,154.2148,154.485,154.1607,154.44,23329.0
2018-10-08 10:00:00,171.47,171.6,171.2,171.27,22343.0,154.458,154.5751,154.2148,154.2778,22343.0
2018-10-08 10:10:00,171.23,171.43,171.14,171.23,21956.0,154.2418,154.422,154.1607,154.2418,21956.0
2018-10-08 10:20:00,171.21,171.29,171.08,171.18,20310.0,154.2238,154.2958,154.1067,154.1968,20310.0
2018-10-08 10:30:00,171.17,171.17,170.75,170.84,17408.0,154.1878,154.1878,153.8094,153.8905,17408.0
2018-10-08 10:40:00,170.89,170.96,170.6,170.6,11538.0,153.9355,153.9986,153.6743,153.6743,11538.0
2018-10-08 10:50:00,170.6,170.73,170.5,170.65,15055.0,153.6743,153.7914,153.5842,153.7193,15055.0
2018-10-08 11:00:00,170.65,170.65,170.11,170.13,17799.0,153.7193,153.7193,153.2329,153.2509,17799.0
2018-10-08 11:10:00,170.15,170.2,170.05,170.09,23776.0,153.2689,153.314,153.1789,153.2149,23776.0
2018-10-08 11:20:00,170.09,170.1,169.73,169.79,16658.0,153.2149,153.2239,152.8906,152.9447,16658.0
2018-10-08 11:30:00,169.82,169.86,169.23,169.3,31866.0,152.9717,153.0077,152.4402,152.5033,31866.0
2018-10-08 11:40:00,169.28,169.28,168.65,168.7,48485.0,152.4853,152.4853,151.9178,151.9628,48485.0
2018-10-08 11:50:00,168.68,169.17,168.65,169.17,29808.0,151.9448,152.3862,151.9178,152.3862,29808.0
2018-10-08 12:00:00,169.14,169.2,169.03,169.06,19662.0,152.3592,152.4132,152.2601,152.2871,19662.0
2018-10-08 12:10:00,168.98,169.15,168.85,168.85,15642.0,152.215,152.3682,152.0979,152.0979,15642.0
2018-10-08 12:20:00,168.81,169.23,168.8,169.18,16703.0,152.0619,152.4402,152.0529,152.3952,16703.0
2018-10-08 12:30:00,169.15,169.15,168.67,169.05,19890.0,152.3682,152.3682,151.9358,152.2781,19890.0
2018-10-08 12:40:00,169.03,169.29,169.01,169.19,16229.0,152.2601,152.4943,152.2421,152.4042,16229.0
2018-10-08 12:50:00,169.15,169.22,168.74,168.75,9365.0,152.3682,152.4312,151.9988,152.0078,9365.0
2018-10-08 13:00:00,168.74,169.2,168.7,169.18,21718.0,151.9988,152.4132,151.9628,152.3952,21718.0
2018-10-08 13:10:00,169.21,169.21,168.86,168.88,13910.0,152.4222,152.4222,152.1069,152.1249,13910.0
2018-10-08 13:20:00,168.89,169.0,168.79,168.84,11385.0,152.134,152.233,152.0439,152.0889,11385.0
2018-10-08 13:30:00,168.86,169.16,168.85,169.14,13303.0,152.1069,152.3772,152.0979,152.3592,13303.0
2018-10-08 13:40:00,169.18,169.34,169.18,169.26,17916.0,152.3952,152.5393,152.3952,152.4672,17916.0
2018-10-08 13:50:00,169.3,169.4,169.21,169.24,10521.0,152.5033,152.5934,152.4222,152.4492,10521.0
2018-10-08 14:00:00,169.2,169.69,169.16,169.62,22092.0,152.4132,152.8546,152.3772,152.7915,22092.0
2018-10-08 14:10:00,169.61,169.65,169.48,169.5,12874.0,152.7825,152.8186,152.6654,152.6834,12874.0
2018-10-08 14:20:00,169.5,169.76,169.49,169.66,16885.0,152.6834,152.9176,152.6744,152.8276,16885.0
2018-10-08 14:30:00,169.69,170.0,169.69,170.0,15796.0,152.8546,153.1338,152.8546,153.1338,15796.0
2018-10-08 14:40:00,169.96,170.2,169.91,170.11,12737.0,153.0978,153.314,153.0528,153.2329,12737.0
2018-10-08 14:50:00,170.14,170.27,170.13,170.2,29998.0,153.2599,153.377,153.2509,153.314,29998.0
2018-10-08 15:00:00,170.18,170.44,170.15,170.25,15684.0,153.296,153.5302,153.2689,153.359,15684.0
2018-10-08 15:10:00,170.24,170.38,170.22,170.37,21854.0,153.35,153.4761,153.332,153.4671,21854.0
2018-10-08 15:20:00,170.37,170.39,170.15,170.17,25219.0,153.4671,153.4851,153.2689,153.287,25219.0
2018-10-08 15:30:00,170.19,170.27,170.02,170.16,22844.0,153.305,153.377,153.1518,153.278,22844.0
2018-10-08 15:40:00,170.18,170.35,170.18,170.27,40952.0,153.296,153.4491,153.296,153.377,40952.0
2018-10-08 15:50:00,170.28,170.3,169.9,169.92,131537.0,153.3861,153.4041,153.0438,153.0618,131537.0
2018-10-09 09:30:00,169.21,169.88,169.05,169.84,57002.0,152.4222,153.0257,152.2781,152.9897,57002.0
2018-10-09 09:40:00,169.83,169.84,169.16,169.36,20681.0,152.9807,152.9897,152.3772,152.5573,20681.0
2018-10-09 09:50:00,169.3,169.5,169.13,169.22,32896.0,152.5033,152.6834,152.3501,152.4312,32896.0
2018-10-09 10:00:00,169.22,169.35,168.84,168.84,40714.0,152.4312,152.5483,152.0889,152.0889,40714.0
2018-10-09 10:10:00,168.84,169.14,168.79,169.14,30615.0,152.0889,152.3592,152.0439,152.3592,30615.0
2018-10-09 10:20:00,169.11,169.4,169.04,169.34,21215.0,152.3321,152.5934,152.2691,152.5393,21215.0
2018-10-09 10:30:00,169.37,169.53,169.24,169.35,20028.0,152.5663,152.7105,152.4492,152.5483,20028.0
2018-10-09 10:40:00,169.36,169.55,169.26,169.45,21652.0,152.5573,152.7285,152.4672,152.6384,21652.0
2018-10-09 10:50:00,169.44,169.5,169.1,169.11,20938.0,152.6294,152.6834,152.3231,152.3321,20938.0
2018-10-09 11:00:00,169.09,169.12,168.69,168.73,18457.0,152.3141,152.3411,151.9538,151.9898,18457.0
2018-10-09 11:10:00,168.74,168.92,168.63,168.81,17917.0,151.9988,152.161,151.8998,152.0619,17917.0
2018-10-09 11:20:00,168.82,169.26,168.82,169.22,8682.0,152.0709,152.4672,152.0709,152.4312,8682.0
2018-10-09 11:30:00,169.23,169.35,169.11,169.29,17088.0,152.4402,152.5483,152.3321,152.4943,17088.0
2018-10-09 11:40:00,169.31,169.36,169.18,169.21,14909.0,152.5123,152.5573,152.3952,152.4222,14909.0
2018-10-09 11:50:00,169.23,169.47,169.21,169.31,19691.0,152.4402,152.6564,152.4222,152.5123,19691.0
2018-10-09 12:00:00,169.29,169.53,169.27,169.43,16868.0,152.4943,152.7105,152.4763,152.6204,16868.0
2018-10-09 12:10:00,169.4,169.46,169.2,169.24,11038.0,152.5934,152.6474,152.4132,152.4492,11038.0
2018-10-09 12:20:00,169.25,169.36,169.21,169.21,11919.0,152.4582,152.5573,152.4222,152.4222,11919.0
2018-10-09 12:30:00,169.18,169.27,169.07,169.19,30574.0,152.3952,152.4763,152.2961,152.4042,30574.0
2018-10-09 12:40:00,169.2,169.22,168.74,168.87,28246.0,152.4132,152.4312,151.9988,152.1159,28246.0
2018-10-09 12:50:00,168.92,168.97,168.75,168.75,22003.0,152.161,152.206,152.0078,152.0078,22003.0
2018-10-09 13:00:00,168.75,168.77,168.55,168.56,19913.0,152.0078,152.0259,151.8277,151.8367,19913.0
2018-10-09 13:10:00,168.56,169.0,168.56,168.86,66675.0,151.8367,152.233,151.8367,152.1069,66675.0
2018-10-09 13:20:00,168.86,168.92,168.61,168.63,64413.0,152.1069,152.161,151.8817,151.8998,64413.0
2018-10-09 13:30:00,168.63,168.64,168.36,168.44,31322.0,151.8998,151.9088,151.6565,151.7286,31322.0
2018-10-09 13:40:00,168.44,168.48,168.18,168.35,29492.0,151.7286,151.7646,151.4944,151.6475,29492.0
2018-10-09 13:50:00,168.31,168.54,168.27,168.49,22335.0,151.6115,151.8187,151.5755,151.7736,22335.0
2018-10-09 14:00:00,168.49,168.51,168.11,168.33,30823.0,151.7736,151.7917,151.4313,151.6295,30823.0
2018-10-09 14:10:00,168.4,168.4,168.14,168.17,86346.0,151.6926,151.6926,151.4584,151.4854,86346.0
2018-10-09 14:20:00,168.14,168.32,168.14,168.3,30063.0,151.4584,151.6205,151.4584,151.6025,30063.0
2018-10-09 14:30:00,168.3,168.43,168.23,168.43,35647.0,151.6025,151.7196,151.5394,151.7196,35647.0
2018-10-09 14:40:00,168.43,168.47,168.24,168.45,79822.0,151.7196,151.7556,151.5484,151.7376,79822.0
2018-10-09 14:50:00,168.45,168.79,168.45,168.7,60927.0,151.7376,152.0439,151.7376,151.9628,60927.0
2018-10-09 15:00:00,168.72,168.86,168.63,168.82,60573.0,151.9808,152.1069,151.8998,152.0709,60573.0
2018-10-09 15:10:00,168.82,168.88,168.73,168.83,15942.0,152.0709,152.1249,151.9898,152.0799,15942.0
2018-10-09 15:20:00,168.85,168.86,168.59,168.75,23500.0,152.0979,152.1069,151.8637,152.0078,23500.0
2018-10-09 15:30:00,168.74,168.98,168.73,168.92,28579.0,151.9988,152.215,151.9898,152.161,28579.0
2018-10-09 15:40:00,168.91,169.23,168.87,169.2,48079.0,152.152,152.4402,152.1159,152.4132,48079.0
2018-10-09 15:50:00,169.17,169.17,168.77,168.81,102711.0,152.3862,152.3862,152.0259,152.0619,102711.0
2018-10-10 09:30:00,168.5,168.63,167.24,167.53,65002.0,151.7827,151.8998,150.6477,150.9089,65002.0
2018-10-10 09:40:00,167.55,167.56,167.15,167.21,29011.0,150.9269,150.9359,150.5666,150.6206,29011.0
2018-10-10 09:50:00,167.15,167.37,167.12,167.23,99671.0,150.5666,150.7648,150.5396,150.6387,99671.0
2018-10-10 10:00:00,167.24,167.31,165.84,166.39,49757.0,150.6477,150.7107,149.3866,149.882,49757.0
2018-10-10 10:10:00,166.37,166.6,166.04,166.31,34288.0,149.864,150.0712,149.5667,149.8099,34288.0
2018-10-10 10:20:00,166.32,166.95,166.32,166.57,25418.0,149.8189,150.3864,149.8189,150.0441,25418.0
2018-10-10 10:30:00,166.51,166.76,166.28,166.34,20496.0,149.9901,150.2153,149.7829,149.8369,20496.0
2018-10-10 10:40:00,166.35,166.46,166.14,166.37,48473.0,149.846,149.945,149.6568,149.864,48473.0
2018-10-10 10:50:00,166.37,166.68,166.32,166.46,45941.0,149.864,150.1432,149.8189,149.945,45941.0
2018-10-10 11:00:00,166.45,166.47,165.35,165.4,35521.0,149.936,149.9541,148.9452,148.9902,35521.0
2018-10-10 11:10:00,165.44,165.66,165.31,165.41,45139.0,149.0262,149.2244,148.9091,148.9992,45139.0
2018-10-10 11:20:00,165.43,165.66,165.16,165.58,46465.0,149.0172,149.2244,148.774,149.1524,46465.0
2018-10-10 11:30:00,165.53,165.55,164.84,165.0,42527.0,149.1073,149.1253,148.4858,148.6299,42527.0
2018-10-10 11:40:00,164.93,165.39,164.91,165.39,31469.0,148.5668,148.9812,148.5488,148.9812,31469.0
2018-10-10 11:50:00,165.43,165.43,164.95,164.95,46454.0,149.0172,149.0172,148.5849,148.5849,46454.0
2018-10-10 12:00:00,164.9,165.06,164.55,164.89,34700.0,148.5398,148.6839,148.2245,148.5308,34700.0
2018-10-10 12:10:00,164.84,165.78,164.67,165.74,65843.0,148.4858,149.3325,148.3326,149.2965,65843.0
2018-10-10 12:20:00,165.77,165.77,165.23,165.41,21562.0,149.3235,149.3235,148.8371,148.9992,21562.0
2018-10-10 12:30:00,165.42,165.49,164.96,165.08,34069.0,149.0082,149.0713,148.5939,148.702,34069.0
2018-10-10 12:40:00,165.07,165.31,165.01,165.26,19487.0,148.6929,148.9091,148.6389,148.8641,19487.0
2018-10-10 12:50:00,165.28,165.57,165.13,165.14,16491.0,148.8821,149.1433,148.747,148.756,16491.0
2018-10-10 13:00:00,165.01,165.02,164.52,164.95,25656.0,148.6389,148.6479,148.1975,148.5849,25656.0
2018-10-10 13:10:00,164.9,165.48,164.86,165.47,16415.0,148.5398,149.0623,148.5038,149.0533,16415.0
2018-10-10 13:20:00,165.48,165.59,165.23,165.42,15046.0,149.0623,149.1614,148.8371,149.0082,15046.0
2018-10-10 13:30:00,165.39,165.52,165.22,165.42,17042.0,148.9812,149.0983,148.8281,149.0082,17042.0
2018-10-10 13:40:00,165.4,165.61,165.19,165.55,17329.0,148.9902,149.1794,148.801,149.1253,17329.0
2018-10-10 13:50:00,165.56,165.56,165.12,165.25,22837.0,149.1343,149.1343,148.738,148.8551,22837.0
2018-10-10 14:00:00,165.24,165.29,164.5,164.55,25731.0,148.8461,148.8911,148.1795,148.2245,25731.0
2018-10-10 14:10:00,164.6,164.98,164.47,164.87,22928.0,148.2696,148.6119,148.1525,148.5128,22928.0
2018-10-10 14:20:00,164.83,164.89,164.5,164.76,21918.0,148.4768,148.5308,148.1795,148.4137,21918.0
2018-10-10 14:30:00,164.69,164.88,164.32,164.42,26991.0,148.3507,148.5218,148.0174,148.1074,26991.0
2018-10-10 14:40:00,164.4,164.47,164.1,164.28,22588.0,148.0894,148.1525,147.8192,147.9813,22588.0
2018-10-10 14:50:00,164.23,164.56,164.21,164.39,31601.0,147.9363,148.2335,147.9183,148.0804,31601.0
2018-10-10 15:00:00,164.37,164.37,163.76,163.86,56790.0,148.0624,148.0624,147.5129,147.603,56790.0
2018-10-10 15:10:00,163.82,163.82,163.21,163.24,44384.0,147.567,147.567,147.0175,147.0445,44384.0
2018-10-10 15:20:00,163.24,163.8,163.23,163.76,34516.0,147.0445,147.549,147.0355,147.5129,34516.0
2018-10-10 15:30:00,163.76,163.78,162.91,162.91,51406.0,147.5129,147.5309,146.7472,146.7472,51406.0
2018-10-10 15:40:00,162.86,163.42,162.35,163.42,103230.0,146.7022,147.2067,146.2428,147.2067,103230.0
2018-10-10 15:50:00,163.39,163.39,161.58,161.77,240101.0,147.1796,147.1796,145.5492,145.7204,240101.0
2018-10-11 09:30:00,161.12,161.12,160.23,160.24,133467.0,145.1348,145.1348,144.3331,144.3421,133467.0
2018-10-11 09:40:00,160.24,161.12,160.14,161.12,92398.0,144.3421,145.1348,144.2521,145.1348,92398.0
2018-10-11 09:50:00,161.08,161.54,160.99,161.07,87693.0,145.0988,145.5132,145.0177,145.0898,87693.0
2018-10-11 10:00:00,161.07,161.3,160.17,160.64,122194.0,145.0898,145.297,144.2791,144.7025,122194.0
2018-10-11 10:10:00,160.6,160.61,159.56,160.04,92766.0,144.6664,144.6754,143.7296,144.162,92766.0
2018-10-11 10:20:00,160.0,160.18,159.65,160.01,75646.0,144.126,144.2881,143.8107,144.135,75646.0
2018-10-11 10:30:00,160.0,160.36,159.74,159.9,73178.0,144.126,144.4502,143.8918,144.0359,73178.0
2018-10-11 10:40:00,159.87,160.09,159.37,159.37,59703.0,144.0089,144.207,143.5585,143.5585,59703.0
2018-10-11 10:50:00,159.3,159.69,159.21,159.41,52855.0,143.4954,143.8467,143.4143,143.5945,52855.0
2018-10-11 11:00:00,159.4,159.47,158.13,158.87,56939.0,143.5855,143.6485,142.4415,143.1081,56939.0
2018-10-11 11:10:00,158.82,158.87,158.25,158.5,80520.0,143.063,143.1081,142.5496,142.7748,80520.0
2018-10-11 11:20:00,158.57,158.93,158.43,158.53,110774.0,142.8378,143.1621,142.7117,142.8018,110774.0
2018-10-11 11:30:00,158.56,158.69,157.87,158.04,100092.0,142.8288,142.9459,142.2073,142.3604,100092.0
2018-10-11 11:40:00,158.12,159.12,158.1,159.04,114051.0,142.4325,143.3333,142.4145,143.2612,114051.0
2018-10-11 11:50:00,159.06,159.46,158.76,158.78,76777.0,143.2792,143.6395,143.009,143.027,76777.0
2018-10-11 12:00:00,158.8,159.19,158.73,158.87,66884.0,143.045,143.3963,142.982,143.1081,66884.0
2018-10-11 12:10:00,158.83,159.61,158.83,159.54,40908.0,143.072,143.7747,143.072,143.7116,40908.0
2018-10-11 12:20:00,159.58,159.93,159.3,159.3,75801.0,143.7476,144.0629,143.4954,143.4954,75801.0
2018-10-11 12:30:00,159.28,159.58,159.21,159.33,36986.0,143.4774,143.7476,143.4143,143.5224,36986.0
2018-10-11 12:40:00,159.35,159.57,159.01,159.06,38124.0,143.5404,143.7386,143.2342,143.2792,38124.0
2018-10-11 12:50:00,159.02,159.33,158.79,159.14,52500.0,143.2432,143.5224,143.036,143.3513,52500.0
2018-10-11 13:00:00,159.1,159.14,158.58,158.99,37361.0,143.3153,143.3513,142.8468,143.2162,37361.0
2018-10-11 13:10:00,159.07,159.82,158.85,159.74,37069.0,143.2882,143.9638,143.0901,143.8918,37069.0
2018-10-11 13:20:00,159.71,159.9,159.39,159.71,33269.0,143.8647,144.0359,143.5765,143.8647,33269.0
2018-10-11 13:30:00,159.72,159.84,159.2,159.38,27401.0,143.8737,143.9818,143.4053,143.5675,27401.0
2018-10-11 13:40:00,159.42,159.51,158.89,158.89,28004.0,143.6035,143.6846,143.1261,143.1261,28004.0
2018-10-11 13:50:00,158.88,159.13,158.56,159.09,43203.0,143.1171,143.3423,142.8288,143.3062,43203.0
2018-10-11 14:00:00,159.08,159.25,158.69,158.72,33736.0,143.2972,143.4504,142.9459,142.973,33736.0
2018-10-11 14:10:00,158.7,158.84,158.22,158.39,43980.0,142.9549,143.081,142.5226,142.6757,43980.0
2018-10-11 14:20:00,158.34,158.67,158.0,158.09,74089.0,142.6307,142.9279,142.3244,142.4055,74089.0
2018-10-11 14:30:00,158.11,158.14,157.0,157.21,78856.0,142.4235,142.4505,141.4236,141.6128,78856.0
2018-10-11 14:40:00,157.15,157.19,155.11,156.13,91335.0,141.5587,141.5947,139.7211,140.6399,91335.0
2018-10-11 14:50:00,156.06,157.19,156.06,156.58,105104.0,140.5769,141.5947,140.5769,141.0453,105104.0
2018-10-11 15:00:00,156.6,156.84,156.17,156.5,103487.0,141.0633,141.2795,140.6759,140.9732,103487.0
2018-10-11 15:10:00,156.57,158.24,156.34,158.2,90063.0,141.0363,142.5406,140.8291,142.5045,90063.0
2018-10-11 15:20:00,158.27,158.55,157.82,157.91,76863.0,142.5676,142.8198,142.1622,142.2433,76863.0
2018-10-11 15:30:00,157.9,158.18,157.13,157.52,93776.0,142.2343,142.4865,141.5407,141.892,93776.0
2018-10-11 15:40:00,157.53,157.53,156.15,156.28,144736.0,141.901,141.901,140.6579,140.775,144736.0
2018-10-11 15:50:00,156.25,156.86,155.76,156.0,328689.0,140.748,141.2975,140.3066,140.5228,328689.0
2018-10-12 09:30:00,159.59,159.83,158.69,159.65,135370.0,143.7566,143.9728,142.9459,143.8107,135370.0
2018-10-12 09:40:00,159.69,159.69,158.59,159.34,66750.0,143.8467,143.8467,142.8558,143.5314,66750.0
2018-10-12 09:50:00,159.34,159.54,158.93,159.25,39270.0,143.5314,143.7116,143.1621,143.4504,39270.0
2018-10-12 10:00:00,159.21,160.21,159.18,160.18,46854.0,143.4143,144.3151,143.3873,144.2881,46854.0
2018-10-12 10:10:00,160.2,160.23,159.32,159.51,63446.0,144.3061,144.3331,143.5134,143.6846,63446.0
2018-10-12 10:20:00,159.49,159.56,158.58,158.58,75101.0,143.6666,143.7296,142.8468,142.8468,75101.0
2018-10-12 10:30:00,158.64,159.07,158.48,158.94,89520.0,142.9009,143.2882,142.7568,143.1711,89520.0
2018-10-12 10:40:00,158.93,159.01,158.64,158.65,52211.0,143.1621,143.2342,142.9009,142.9099,52211.0
2018-10-12 10:50:00,158.62,159.21,158.58,158.8,46118.0,142.8829,143.4143,142.8468,143.045,46118.0
2018-10-12 11:00:00,158.84,159.23,158.7,159.15,46196.0,143.081,143.4324,142.9549,143.3603,46196.0
2018-10-12 11:10:00,159.14,159.41,159.02,159.04,27210.0,143.3513,143.5945,143.2432,143.2612,27210.0
2018-10-12 11:20:00,159.01,159.27,158.78,158.88,25136.0,143.2342,143.4684,143.027,143.1171,25136.0
2018-10-12 11:30:00,158.84,159.12,158.71,158.88,27889.0,143.081,143.3333,142.9639,143.1171,27889.0
2018-10-12 11:40:00,158.81,158.88,158.17,158.47,37953.0,143.054,143.1171,142.4775,142.7478,37953.0
2018-10-12 11:50:00,158.54,158.81,158.26,158.49,37094.0,142.8108,143.054,142.5586,142.7658,37094.0
2018-10-12 12:00:00,158.41,158.43,158.06,158.24,30579.0,142.6937,142.7117,142.3784,142.5406,30579.0
2018-10-12 12:10:00,158.24,158.37,158.0,158.01,31793.0,142.5406,142.6577,142.3244,142.3334,31793.0
2018-10-12 12:20:00,158.02,158.33,158.0,158.22,58445.0,142.3424,142.6216,142.3244,142.5226,58445.0
2018-10-12 12:30:00,158.17,158.22,157.64,157.64,63562.0,142.4775,142.5226,142.0001,142.0001,63562.0
2018-10-12 12:40:00,157.65,157.77,157.5,157.55,76583.0,142.0091,142.1172,141.874,141.919,76583.0
2018-10-12 12:50:00,157.53,158.28,157.5,158.16,28703.0,141.901,142.5766,141.874,142.4685,28703.0
2018-10-12 13:00:00,158.18,158.68,157.9,158.68,32148.0,142.4865,142.9369,142.2343,142.9369,32148.0
2018-10-12 13:10:00,158.63,158.77,158.13,158.18,29341.0,142.8919,143.018,142.4415,142.4865,29341.0
2018-10-12 13:20:00,158.25,158.58,158.1,158.1,23701.0,142.5496,142.8468,142.4145,142.4145,23701.0
2018-10-12 13:30:00,158.07,158.07,157.5,157.69,23792.0,142.3874,142.3874,141.874,142.0451,23792.0
2018-10-12 13:40:00,157.7,158.35,157.5,158.3,35123.0,142.0541,142.6397,141.874,142.5946,35123.0
2018-10-12 13:50:00,158.29,158.38,157.99,158.08,22293.0,142.5856,142.6667,142.3154,142.3964,22293.0
2018-10-12 14:00:00,158.05,158.11,157.52,157.59,38909.0,142.3694,142.4235,141.892,141.9551,38909.0
2018-10-12 14:10:00,157.58,158.08,157.39,157.97,60755.0,141.9461,142.3964,141.7749,142.2974,60755.0
2018-10-12 14:20:00,157.99,158.37,157.75,158.37,28811.0,142.3154,142.6577,142.0992,142.6577,28811.0
2018-10-12 14:30:00,158.33,158.34,157.93,158.1,29486.0,142.6216,142.6307,142.2613,142.4145,29486.0
2018-10-12 14:40:00,158.09,158.2,157.68,157.81,29115.0,142.4055,142.5045,142.0361,142.1532,29115.0
2018-10-12 14:50:00,157.83,158.69,157.76,158.58,26601.0,142.1713,142.9459,142.1082,142.8468,26601.0
2018-10-12 15:00:00,158.59,159.0,158.24,158.93,42999.0,142.8558,143.2252,142.5406,143.1621,42999.0
2018-10-12 15:10:00,158.97,159.17,158.68,158.72,47557.0,143.1981,143.3783,142.9369,142.973,47557.0
2018-10-12 15:20:00,158.74,159.44,158.71,159.36,69316.0,142.991,143.6215,142.9639,143.5495,69316.0
2018-10-12 15:30:00,159.38,159.65,159.12,159.21,86382.0,143.5675,143.8107,143.3333,143.4143,86382.0
2018-10-12 15:40:00,159.21,159.74,159.2,159.53,96737.0,143.4143,143.8918,143.4053,143.7026,96737.0
2018-10-12 15:50:00,159.54,160.02,159.33,159.45,245491.0,143.7116,144.144,143.5224,143.6305,245491.0
2018-10-15 09:30:00,158.94,159.53,158.39,158.4,74186.0,143.1711,143.7026,142.6757,142.6847,74186.0
2018-10-15 09:40:00,158.29,159.19,158.29,159.03,20347.0,142.5856,143.3963,142.5856,143.2522,20347.0
2018-10-15 09:50:00,159.02,159.15,158.62,158.77,27711.0,143.2432,143.3603,142.8829,143.018,27711.0
2018-10-15 10:00:00,158.65,158.73,158.3,158.31,12257.0,142.9099,142.982,142.5946,142.6036,12257.0
2018-10-15 10:10:00,158.3,158.63,158.01,158.01,24021.0,142.5946,142.8919,142.3334,142.3334,24021.0
2018-10-15 10:20:00,158.1,158.45,158.02,158.34,17959.0,142.4145,142.7297,142.3424,142.6307,17959.0
2018-10-15 10:30:00,158.31,158.52,158.21,158.4,16300.0,142.6036,142.7928,142.5135,142.6847,16300.0
2018-10-15 10:40:00,158.37,158.48,158.22,158.29,16633.0,142.6577,142.7568,142.5226,142.5856,16633.0
2018-10-15 10:50:00,158.25,158.73,158.14,158.71,17327.0,142.5496,142.982,142.4505,142.9639,17327.0
2018-10-15 11:00:00,158.75,159.0,158.69,158.96,27483.0,143.0,143.2252,142.9459,143.1891,27483.0
2018-10-15 11:10:00,158.93,159.24,158.89,159.03,17553.0,143.1621,143.4414,143.1261,143.2522,17553.0
2018-10-15 11:20:00,159.06,159.62,158.98,159.6,16463.0,143.2792,143.7837,143.2072,143.7656,16463.0
2018-10-15 11:30:00,159.61,159.61,159.27,159.34,23949.0,143.7747,143.7747,143.4684,143.5314,23949.0
2018-10-15 11:40:00,159.38,159.42,159.06,159.22,9504.0,143.5675,143.6035,143.2792,143.4233,9504.0
2018-10-15 11:50:00,159.22,159.28,158.61,158.64,12800.0,143.4233,143.4774,142.8739,142.9009,12800.0
2018-10-15 12:00:00,158.67,158.78,158.47,158.51,19400.0,142.9279,143.027,142.7478,142.7838,19400.0
2018-10-15 12:10:00,158.52,158.58,158.3,158.51,14365.0,142.7928,142.8468,142.5946,142.7838,14365.0
2018-10-15 12:20:00,158.49,158.76,158.45,158.69,14381.0,142.7658,143.009,142.7297,142.9459,14381.0
2018-10-15 12:30:00,158.72,159.07,158.71,159.05,17872.0,142.973,143.2882,142.9639,143.2702,17872.0
2018-10-15 12:40:00,159.0,159.05,158.68,158.91,15497.0,143.2252,143.2702,142.9369,143.1441,15497.0
2018-10-15 12:50:00,158.9,158.99,158.74,158.77,8522.0,143.1351,143.2162,142.991,143.018,8522.0
2018-10-15 13:00:00,158.8,159.21,158.78,159.1,14628.0,143.045,143.4143,143.027,143.3153,14628.0
2018-10-15 13:10:00,159.12,159.23,158.97,159.05,8720.0,143.3333,143.4324,143.1981,143.2702,8720.0
2018-10-15 13:20:00,158.99,158.99,158.74,158.84,7086.0,143.2162,143.2162,142.991,143.081,7086.0
2018-10-15 13:30:00,158.79,159.18,158.73,159.18,13281.0,143.036,143.3873,142.982,143.3873,13281.0
2018-10-15 13:40:00,159.16,159.42,159.12,159.33,10010.0,143.3693,143.6035,143.3333,143.5224,10010.0
2018-10-15 13:50:00,159.46,159.46,159.09,159.1,14577.0,143.6395,143.6395,143.3062,143.3153,14577.0
2018-10-15 14:00:00,159.1,159.16,158.86,158.87,12794.0,143.3153,143.3693,143.0991,143.1081,12794.0
2018-10-15 14:10:00,158.93,158.93,158.59,158.63,13802.0,143.1621,143.1621,142.8558,142.8919,13802.0
2018-10-15 14:20:00,158.61,158.79,158.45,158.46,15345.0,142.8739,143.036,142.7297,142.7387,15345.0
2018-10-15 14:30:00,158.45,158.67,158.33,158.66,21745.0,142.7297,142.9279,142.6216,142.9189,21745.0
2018-10-15 14:40:00,158.67,159.14,158.67,159.14,16909.0,142.9279,143.3513,142.9279,143.3513,16909.0
2018-10-15 14:50:00,159.15,159.31,159.03,159.04,19426.0,143.3603,143.5044,143.2522,143.2612,19426.0
2018-10-15 15:00:00,159.09,159.28,158.92,158.97,31292.0,143.3062,143.4774,143.1531,143.1981,31292.0
2018-10-15 15:10:00,158.97,159.0,158.28,158.3,41439.0,143.1981,143.2252,142.5766,142.5946,41439.0
2018-10-15 15:20:00,158.28,158.56,158.2,158.4,39750.0,142.5766,142.8288,142.5045,142.6847,39750.0
2018-10-15 15:30:00,158.35,158.51,158.21,158.32,64674.0,142.6397,142.7838,142.5135,142.6126,64674.0
2018-10-15 15:40:00,158.34,158.65,158.1,158.5,78505.0,142.6307,142.9099,142.4145,142.7748,78505.0
2018-10-15 15:50:00,158.47,158.52,157.84,157.86,136970.0,142.7478,142.7928,142.1803,142.1983,136970.0
2018-10-16 09:30:00,159.57,160.13,159.01,159.82,205942.0,143.7386,144.2431,143.2342,143.9638,205942.0
2018-10-16 09:40:00,159.82,160.01,158.93,159.06,31266.0,143.9638,144.135,143.1621,143.2792,31266.0
2018-10-16 09:50:00,159.11,159.64,158.9,159.61,79152.0,143.3243,143.8017,143.1351,143.7747,79152.0
2018-10-16 10:00:00,159.64,160.04,159.5,159.94,41376.0,143.8017,144.162,143.6756,144.0719,41376.0
2018-10-16 10:10:00,159.94,160.14,159.86,159.97,30629.0,144.0719,144.2521,143.9998,144.0989,30629.0
2018-10-16 10:20:00,159.99,160.12,159.89,159.98,52462.0,144.117,144.2341,144.0269,144.1079,52462.0
2018-10-16 10:30:00,159.97,160.08,159.85,160.0,43135.0,144.0989,144.198,143.9908,144.126,43135.0
2018-10-16 10:40:00,160.04,160.58,160.0,160.43,44417.0,144.162,144.6484,144.126,144.5133,44417.0
2018-10-16 10:50:00,160.45,160.69,160.3,160.44,78152.0,144.5313,144.7475,144.3962,144.5223,78152.0
2018-10-16 11:00:00,160.43,160.53,160.31,160.49,18214.0,144.5133,144.6034,144.4052,144.5673,18214.0
2018-10-16 11:10:00,160.5,160.5,160.21,160.44,45388.0,144.5764,144.5764,144.3151,144.5223,45388.0
2018-10-16 11:20:00,160.43,160.51,160.34,160.42,24396.0,144.5133,144.5854,144.4322,144.5043,24396.0
2018-10-16 11:30:00,160.39,160.82,160.29,160.8,25064.0,144.4773,144.8646,144.3872,144.8466,25064.0
2018-10-16 11:40:00,160.83,160.93,160.68,160.89,18251.0,144.8736,144.9637,144.7385,144.9277,18251.0
2018-10-16 11:50:00,160.94,161.02,160.62,160.99,24659.0,144.9727,145.0448,144.6844,145.0177,24659.0
2018-10-16 12:00:00,161.04,161.27,160.91,161.25,25829.0,145.0628,145.27,144.9457,145.2519,25829.0
2018-10-16 12:10:00,161.23,161.23,161.02,161.05,32149.0,145.2339,145.2339,145.0448,145.0718,32149.0
2018-10-16 12:20:00,161.04,161.12,160.89,161.12,26737.0,145.0628,145.1348,144.9277,145.1348,26737.0
2018-10-16 12:30:00,161.15,161.35,161.1,161.23,32116.0,145.1619,145.342,145.1168,145.2339,32116.0
2018-10-16 12:40:00,161.23,161.31,161.13,161.31,24854.0,145.2339,145.306,145.1438,145.306,24854.0
2018-10-16 12:50:00,161.31,161.42,161.23,161.38,21683.0,145.306,145.4051,145.2339,145.369,21683.0
2018-10-16 13:00:00,161.4,161.41,161.06,161.11,17723.0,145.3871,145.3961,145.0808,145.1258,17723.0
2018-10-16 13:10:00,161.11,161.25,161.06,161.25,13799.0,145.1258,145.2519,145.0808,145.2519,13799.0
2018-10-16 13:20:00,161.24,161.26,161.14,161.23,14987.0,145.2429,145.261,145.1529,145.2339,14987.0
2018-10-16 13:30:00,161.23,161.55,161.22,161.53,18000.0,145.2339,145.5222,145.2249,145.5042,18000.0
2018-10-16 13:40:00,161.52,161.66,161.52,161.6,18367.0,145.4952,145.6213,145.4952,145.5672,18367.0
2018-10-16 13:50:00,161.58,161.63,161.17,161.28,16504.0,145.5492,145.5942,145.1799,145.279,16504.0
2018-10-16 14:00:00,161.34,161.53,161.26,161.41,23604.0,145.333,145.5042,145.261,145.3961,23604.0
2018-10-16 14:10:00,161.42,161.54,160.97,161.06,28518.0,145.4051,145.5132,144.9997,145.0808,28518.0
2018-10-16 14:20:00,161.05,161.2,160.85,161.18,29913.0,145.0718,145.2069,144.8916,145.1889,29913.0
2018-10-16 14:30:00,161.21,161.37,161.08,161.08,27892.0,145.2159,145.36,145.0988,145.0988,27892.0
2018-10-16 14:40:00,161.08,161.17,160.9,161.14,26152.0,145.0988,145.1799,144.9367,145.1529,26152.0
2018-10-16 14:50:00,161.15,161.2,160.82,160.87,32091.0,145.1619,145.2069,144.8646,144.9096,32091.0
2018-10-16 15:00:00,160.91,161.24,160.77,161.24,24088.0,144.9457,145.2429,144.8196,145.2429,24088.0
2018-10-16 15:10:00,161.19,161.41,161.1,161.35,37029.0,145.1979,145.3961,145.1168,145.342,37029.0
2018-10-16 15:20:00,161.34,161.35,161.11,161.15,32203.0,145.333,145.342,145.1258,145.1619,32203.0
2018-10-16 15:30:00,161.16,161.39,161.08,161.39,46107.0,145.1709,145.3781,145.0988,145.3781,46107.0
2018-10-16 15:40:00,161.39,161.81,161.39,161.81,79182.0,145.3781,145.7564,145.3781,145.7564,79182.0
2018-10-16 15:50:00,161.83,161.88,161.16,161.19,207927.0,145.7744,145.8194,145.1709,145.1979,207927.0
2018-10-17 09:30:00,159.15,160.36,158.93,159.62,128659.0,144.6775,145.7775,144.4775,145.1048,128659.0
2018-10-17 09:40:00,159.68,160.15,159.54,159.66,25902.0,145.1593,145.5866,145.032,145.1411,25902.0
2018-10-17 09:50:00,159.56,160.01,159.16,159.16,35479.0,145.0502,145.4593,144.6866,144.6866,35479.0
2018-10-17 10:00:00,159.06,159.24,158.84,159.2,25373.0,144.5957,144.7593,144.3957,144.723,25373.0
2018-10-17 10:10:00,159.22,159.24,158.8,159.03,52092.0,144.7411,144.7593,144.3593,144.5684,52092.0
2018-10-17 10:20:00,158.96,159.07,158.59,158.81,35516.0,144.5048,144.6048,144.1684,144.3684,35516.0
2018-10-17 10:30:00,158.81,158.97,158.13,158.2,38942.0,144.3684,144.5139,143.7503,143.8139,38942.0
2018-10-17 10:40:00,158.18,158.25,157.81,158.03,26881.0,143.7957,143.8594,143.4594,143.6594,26881.0
2018-10-17 10:50:00,158.0,158.04,157.8,157.96,43932.0,143.6321,143.6684,143.4503,143.5957,43932.0
2018-10-17 11:00:00,157.92,158.23,157.82,158.16,206926.0,143.5594,143.8412,143.4685,143.7775,206926.0
2018-10-17 11:10:00,158.2,158.26,157.92,158.11,50746.0,143.8139,143.8684,143.5594,143.7321,50746.0
2018-10-17 11:20:00,158.1,158.28,158.07,158.27,26220.0,143.723,143.8866,143.6957,143.8775,26220.0
2018-10-17 11:30:00,158.28,158.36,157.97,158.09,21445.0,143.8866,143.9593,143.6048,143.7139,21445.0
2018-10-17 11:40:00,158.13,158.84,158.13,158.74,39867.0,143.7503,144.3957,143.7503,144.3048,39867.0
2018-10-17 11:50:00,158.74,158.86,158.62,158.84,37948.0,144.3048,144.4139,144.1957,144.3957,37948.0
2018-10-17 12:00:00,158.85,158.89,158.64,158.68,53874.0,144.4048,144.4412,144.2139,144.2502,53874.0
2018-10-17 12:10:00,158.71,159.09,158.57,159.03,80518.0,144.2775,144.623,144.1503,144.5684,80518.0
2018-10-17 12:20:00,159.05,159.32,159.0,159.05,32725.0,144.5866,144.832,144.5411,144.5866,32725.0
2018-10-17 12:30:00,159.06,159.08,158.95,159.05,35294.0,144.5957,144.6139,144.4957,144.5866,35294.0
2018-10-17 12:40:00,159.05,159.3,158.85,158.89,35565.0,144.5866,144.8139,144.4048,144.4412,35565.0
2018-10-17 12:50:00,158.89,159.36,158.88,159.28,36935.0,144.4412,144.8684,144.4321,144.7957,36935.0
2018-10-17 13:00:00,159.29,159.58,159.19,159.45,32191.0,144.8048,145.0684,144.7139,144.9502,32191.0
2018-10-17 13:10:00,159.43,159.7,159.32,159.41,22095.0,144.932,145.1775,144.832,144.9139,22095.0
2018-10-17 13:20:00,159.43,159.57,159.36,159.4,23352.0,144.932,145.0593,144.8684,144.9048,23352.0
2018-10-17 13:30:00,159.42,159.58,159.27,159.45,28422.0,144.923,145.0684,144.7866,144.9502,28422.0
2018-10-17 13:40:00,159.44,159.48,159.23,159.26,18830.0,144.9411,144.9775,144.7502,144.7775,18830.0
2018-10-17 13:50:00,159.25,159.31,159.06,159.14,22610.0,144.7684,144.823,144.5957,144.6684,22610.0
2018-10-17 14:00:00,159.16,159.37,158.93,159.25,43822.0,144.6866,144.8775,144.4775,144.7684,43822.0
2018-10-17 14:10:00,159.21,159.22,158.73,158.82,20868.0,144.7321,144.7411,144.2957,144.3775,20868.0
2018-10-17 14:20:00,158.82,158.83,158.38,158.67,20608.0,144.3775,144.3866,143.9775,144.2412,20608.0
2018-10-17 14:30:00,158.7,158.97,158.63,158.87,22770.0,144.2684,144.5139,144.2048,144.423,22770.0
2018-10-17 14:40:00,158.87,159.11,158.87,158.98,21422.0,144.423,144.6411,144.423,144.523,21422.0
2018-10-17 14:50:00,158.99,159.32,158.96,159.12,30751.0,144.5321,144.832,144.5048,144.6502,30751.0
2018-10-17 15:00:00,159.08,159.23,158.93,159.2,41556.0,144.6139,144.7502,144.4775,144.723,41556.0
2018-10-17 15:10:00,159.18,159.21,158.73,158.83,30684.0,144.7048,144.7321,144.2957,144.3866,30684.0
2018-10-17 15:20:00,158.83,159.09,158.83,159.02,41909.0,144.3866,144.623,144.3866,144.5593,41909.0
2018-10-17 15:30:00,159.03,159.12,158.59,158.84,51276.0,144.5684,144.6502,144.1684,144.3957,51276.0
2018-10-17 15:40:00,158.8,158.83,158.42,158.62,83154.0,144.3593,144.3866,144.0139,144.1957,83154.0
2018-10-17 15:50:00,158.57,159.05,158.55,158.9,205850.0,144.1503,144.5866,144.1321,144.4502,205850.0
2018-10-18 09:30:00,158.44,158.44,157.35,157.67,75712.0,144.0321,144.0321,143.0412,143.3321,75712.0
2018-10-18 09:40:00,157.61,157.83,157.43,157.61,54641.0,143.2775,143.4775,143.1139,143.2775,54641.0
2018-10-18 09:50:00,157.59,157.81,157.29,157.3,42226.0,143.2594,143.4594,142.9866,142.9957,42226.0
2018-10-18 10:00:00,157.3,157.72,156.97,157.36,36963.0,142.9957,143.3775,142.6957,143.0503,36963.0
2018-10-18 10:10:00,157.35,157.6,157.1,157.45,22619.0,143.0412,143.2685,142.8139,143.1321,22619.0
2018-10-18 10:20:00,157.43,157.53,157.22,157.51,34473.0,143.1139,143.2048,142.923,143.1866,34473.0
2018-10-18 10:30:00,157.51,157.86,157.36,157.75,42840.0,143.1866,143.5048,143.0503,143.4048,42840.0
2018-10-18 10:40:00,157.79,157.91,157.57,157.63,75123.0,143.4412,143.5503,143.2412,143.2957,75123.0
2018-10-18 10:50:00,157.65,157.93,157.57,157.8,34140.0,143.3139,143.5685,143.2412,143.4503,34140.0
2018-10-18 11:00:00,157.83,157.87,157.56,157.66,20838.0,143.4775,143.5139,143.2321,143.323,20838.0
2018-10-18 11:10:00,157.65,157.77,157.34,157.37,39845.0,143.3139,143.423,143.0321,143.0594,39845.0
2018-10-18 11:20:00,157.38,157.41,156.92,156.98,17361.0,143.0685,143.0957,142.6503,142.7048,17361.0
2018-10-18 11:30:00,157.0,157.01,156.44,156.74,20530.0,142.723,142.7321,142.2139,142.4867,20530.0
2018-10-18 11:40:00,156.76,156.86,155.84,155.87,33624.0,142.5048,142.5958,141.6685,141.6958,33624.0
2018-10-18 11:50:00,155.87,156.09,155.63,155.92,31042.0,141.6958,141.8958,141.4776,141.7412,31042.0
2018-10-18 12:00:00,155.83,156.05,155.62,155.88,31070.0,141.6594,141.8594,141.4685,141.7049,31070.0
2018-10-18 12:10:00,155.9,155.97,155.64,155.75,34131.0,141.7231,141.7867,141.4867,141.5867,34131.0
2018-10-18 12:20:00,155.79,156.34,155.72,156.21,28824.0,141.6231,142.123,141.5594,142.0049,28824.0
2018-10-18 12:30:00,156.14,156.55,156.04,156.46,21541.0,141.9412,142.3139,141.8503,142.2321,21541.0
2018-10-18 12:40:00,156.62,156.81,156.51,156.51,11545.0,142.3776,142.5503,142.2776,142.2776,11545.0
2018-10-18 12:50:00,156.53,156.6,156.28,156.28,15588.0,142.2958,142.3594,142.0685,142.0685,15588.0
2018-10-18 13:00:00,156.17,156.31,155.88,155.98,23634.0,141.9685,142.0958,141.7049,141.7958,23634.0
2018-10-18 13:10:00,155.91,155.99,155.61,155.68,14121.0,141.7321,141.8049,141.4594,141.5231,14121.0
2018-10-18 13:20:00,155.68,155.74,155.29,155.47,21172.0,141.5231,141.5776,141.1685,141.3322,21172.0
2018-10-18 13:30:00,155.52,155.7,155.38,155.52,24462.0,141.3776,141.5412,141.2503,141.3776,24462.0
2018-10-18 13:40:00,155.55,155.63,155.17,155.41,26236.0,141.4049,141.4776,141.0594,141.2776,26236.0
2018-10-18 13:50:00,155.55,155.59,155.25,155.5,18713.0,141.4049,141.4412,141.1322,141.3594,18713.0
2018-10-18 14:00:00,155.51,156.17,155.45,155.98,20637.0,141.3685,141.9685,141.314,141.7958,20637.0
2018-10-18 14:10:00,155.98,156.07,155.71,155.73,22572.0,141.7958,141.8776,141.5503,141.5685,22572.0
2018-10-18 14:20:00,155.69,156.28,155.61,156.14,29473.0,141.5321,142.0685,141.4594,141.9412,29473.0
2018-10-18 14:30:00,156.11,156.33,156.01,156.15,20813.0,141.914,142.1139,141.823,141.9503,20813.0
2018-10-18 14:40:00,156.11,156.75,156.05,156.5,31018.0,141.914,142.4958,141.8594,142.2685,31018.0
2018-10-18 14:50:00,156.47,156.74,156.46,156.54,21849.0,142.2412,142.4867,142.2321,142.3049,21849.0
2018-10-18 15:00:00,156.55,156.64,156.15,156.19,27010.0,142.3139,142.3958,141.9503,141.9867,27010.0
2018-10-18 15:10:00,156.19,156.52,156.02,156.27,35727.0,141.9867,142.2867,141.8321,142.0594,35727.0
2018-10-18 15:20:00,156.27,156.75,156.21,156.61,34797.0,142.0594,142.4958,142.0049,142.3685,34797.0
2018-10-18 15:30:00,156.57,156.74,156.27,156.73,46247.0,142.3321,142.4867,142.0594,142.4776,46247.0
2018-10-18 15:40:00,156.74,156.98,156.51,156.67,98368.0,142.4867,142.7048,142.2776,142.423,98368.0
2018-10-18 15:50:00,156.67,156.67,156.15,156.2,261921.0,142.423,142.423,141.9503,141.9958,261921.0
2018-10-19 09:30:00,156.01,157.76,155.43,157.51,241684.0,141.823,143.4139,141.2958,143.1866,241684.0
2018-10-19 09:40:00,157.51,157.68,157.15,157.47,22122.0,143.1866,143.3412,142.8594,143.1503,22122.0
2018-10-19 09:50:00,157.54,157.6,157.36,157.48,22095.0,143.2139,143.2685,143.0503,143.1594,22095.0
2018-10-19 10:00:00,157.46,157.95,157.42,157.71,44437.0,143.1412,143.5866,143.1048,143.3685,44437.0
2018-10-19 10:10:00,157.75,157.97,157.63,157.86,24083.0,143.4048,143.6048,143.2957,143.5048,24083.0
2018-10-19 10:20:00,157.87,158.05,157.8,157.95,31270.0,143.5139,143.6775,143.4503,143.5866,31270.0
2018-10-19 10:30:00,157.95,158.18,157.74,157.78,27477.0,143.5866,143.7957,143.3957,143.4321,27477.0
2018-10-19 10:40:00,157.79,157.89,157.66,157.73,17337.0,143.4412,143.5321,143.323,143.3866,17337.0
2018-10-19 10:50:00,157.72,158.06,157.68,158.06,16991.0,143.3775,143.6866,143.3412,143.6866,16991.0
2018-10-19 11:00:00,158.1,158.24,157.84,157.94,16188.0,143.723,143.8503,143.4866,143.5775,16188.0
2018-10-19 11:10:00,157.97,158.06,157.68,157.81,20823.0,143.6048,143.6866,143.3412,143.4594,20823.0
2018-10-19 11:20:00,157.81,157.87,157.56,157.65,21957.0,143.4594,143.5139,143.2321,143.3139,21957.0
2018-10-19 11:30:00,157.62,157.68,157.19,157.38,15281.0,143.2866,143.3412,142.8957,143.0685,15281.0
2018-10-19 11:40:00,157.42,157.53,157.19,157.43,16538.0,143.1048,143.2048,142.8957,143.1139,16538.0
2018-10-19 11:50:00,157.4,157.54,157.15,157.48,21711.0,143.0866,143.2139,142.8594,143.1594,21711.0
2018-10-19 12:00:00,157.53,157.59,157.33,157.39,16918.0,143.2048,143.2594,143.023,143.0776,16918.0
2018-10-19 12:10:00,157.41,157.44,157.03,157.2,20816.0,143.0957,143.123,142.7503,142.9048,20816.0
2018-10-19 12:20:00,157.11,157.24,156.75,156.9,31901.0,142.823,142.9412,142.4958,142.6321,31901.0
2018-10-19 12:30:00,156.87,156.9,156.52,156.64,41179.0,142.6048,142.6321,142.2867,142.3958,41179.0
2018-10-19 12:40:00,156.61,156.98,156.47,156.98,22183.0,142.3685,142.7048,142.2412,142.7048,22183.0
2018-10-19 12:50:00,156.99,157.56,156.86,157.44,24006.0,142.7139,143.2321,142.5958,143.123,24006.0
2018-10-19 13:00:00,157.42,157.46,157.08,157.26,41589.0,143.1048,143.1412,142.7957,142.9594,41589.0
2018-10-19 13:10:00,157.27,157.73,157.27,157.71,28052.0,142.9685,143.3866,142.9685,143.3685,28052.0
2018-10-19 13:20:00,157.7,157.79,157.54,157.79,21373.0,143.3594,143.4412,143.2139,143.4412,21373.0
2018-10-19 13:30:00,157.74,158.01,157.62,157.83,24919.0,143.3957,143.6412,143.2866,143.4775,24919.0
2018-10-19 13:40:00,157.77,157.93,157.62,157.81,26143.0,143.423,143.5685,143.2866,143.4594,26143.0
2018-10-19 13:50:00,157.89,157.91,157.55,157.62,21565.0,143.5321,143.5503,143.223,143.2866,21565.0
2018-10-19 14:00:00,157.57,157.57,156.79,157.15,29383.0,143.2412,143.2412,142.5321,142.8594,29383.0
2018-10-19 14:10:00,157.15,157.43,157.0,157.28,27254.0,142.8594,143.1139,142.723,142.9776,27254.0
2018-10-19 14:20:00,157.26,157.88,157.12,157.76,31072.0,142.9594,143.523,142.8321,143.4139,31072.0
2018-10-19 14:30:00,157.77,157.94,157.56,157.89,25649.0,143.423,143.5775,143.2321,143.5321,25649.0
2018-10-19 14:40:00,157.91,158.16,157.76,158.16,48513.0,143.5503,143.7775,143.4139,143.7775,48513.0
2018-10-19 14:50:00,158.12,158.14,157.84,157.87,25500.0,143.7412,143.7594,143.4866,143.5139,25500.0
2018-10-19 15:00:00,157.82,157.93,157.57,157.8,39168.0,143.4685,143.5685,143.2412,143.4503,39168.0
2018-10-19 15:10:00,157.79,158.16,157.71,158.16,41637.0,143.4412,143.7775,143.3685,143.7775,41637.0
2018-10-19 15:20:00,158.15,158.5,158.04,158.45,41839.0,143.7684,144.0866,143.6684,144.0412,41839.0
2018-10-19 15:30:00,158.45,158.51,158.31,158.39,70805.0,144.0412,144.0957,143.9139,143.9866,70805.0
2018-10-19 15:40:00,158.36,158.65,158.28,158.54,130962.0,143.9593,144.223,143.8866,144.123,130962.0
2018-10-19 15:50:00,158.52,158.65,158.09,158.29,294966.0,144.1048,144.223,143.7139,143.8957,294966.0
2018-10-22 09:30:00,158.09,159.21,157.03,157.83,85311.0,143.7139,144.7321,142.7503,143.4775,85311.0
2018-10-22 09:40:00,157.81,158.11,157.68,158.07,22840.0,143.4594,143.7321,143.3412,143.6957,22840.0
2018-10-22 09:50:00,158.14,158.25,157.6,157.8,28200.0,143.7594,143.8594,143.2685,143.4503,28200.0
2018-10-22 10:00:00,157.78,157.93,157.58,157.79,33967.0,143.4321,143.5685,143.2503,143.4412,33967.0
2018-10-22 10:10:00,157.89,158.41,157.85,158.2,39845.0,143.5321,144.0048,143.4957,143.8139,39845.0
2018-10-22 10:20:00,158.2,158.36,157.96,158.18,37549.0,143.8139,143.9593,143.5957,143.7957,37549.0
2018-10-22 10:30:00,158.11,158.55,158.03,158.48,33899.0,143.7321,144.1321,143.6594,144.0684,33899.0
2018-10-22 10:40:00,158.51,159.29,158.48,159.27,36504.0,144.0957,144.8048,144.0684,144.7866,36504.0
2018-10-22 10:50:00,159.33,159.73,159.33,159.61,57597.0,144.8411,145.2048,144.8411,145.0957,57597.0
2018-10-22 11:00:00,159.6,159.62,159.22,159.48,23673.0,145.0866,145.1048,144.7411,144.9775,23673.0
2018-10-22 11:10:00,159.48,159.66,159.15,159.54,47372.0,144.9775,145.1411,144.6775,145.032,47372.0
2018-10-22 11:20:00,159.58,159.91,159.44,159.46,21964.0,145.0684,145.3684,144.9411,144.9593,21964.0
2018-10-22 11:30:00,159.49,159.64,159.32,159.41,23135.0,144.9866,145.1229,144.832,144.9139,23135.0
2018-10-22 11:40:00,159.37,159.53,159.2,159.47,29128.0,144.8775,145.023,144.723,144.9684,29128.0
2018-10-22 11:50:00,159.49,159.52,159.07,159.33,23099.0,144.9866,145.0139,144.6048,144.8411,23099.0
2018-10-22 12:00:00,159.42,159.78,159.28,159.49,19335.0,144.923,145.2502,144.7957,144.9866,19335.0
2018-10-22 12:10:00,159.42,159.49,159.17,159.35,17280.0,144.923,144.9866,144.6957,144.8593,17280.0
2018-10-22 12:20:00,159.31,159.39,159.13,159.35,27109.0,144.823,144.8957,144.6593,144.8593,27109.0
2018-10-22 12:30:00,159.44,159.54,159.31,159.35,24428.0,144.9411,145.032,144.823,144.8593,24428.0
2018-10-22 12:40:00,159.39,159.82,159.39,159.78,45539.0,144.8957,145.2866,144.8957,145.2502,45539.0
2018-10-22 12:50:00,159.65,159.94,159.62,159.9,19434.0,145.132,145.3957,145.1048,145.3593,19434.0
2018-10-22 13:00:00,159.91,160.24,159.73,160.08,20449.0,145.3684,145.6684,145.2048,145.5229,20449.0
2018-10-22 13:10:00,160.08,160.15,159.94,159.95,20418.0,145.5229,145.5866,145.3957,145.4048,20418.0
2018-10-22 13:20:00,159.92,160.0,159.71,159.84,36767.0,145.3775,145.4502,145.1866,145.3048,36767.0
2018-10-22 13:30:00,159.84,160.08,159.68,159.91,24809.0,145.3048,145.5229,145.1593,145.3684,24809.0
2018-10-22 13:40:00,159.99,160.29,159.9,159.96,33965.0,145.4411,145.7138,145.3593,145.4138,33965.0
2018-10-22 13:50:00,159.94,160.02,159.78,159.84,20078.0,145.3957,145.4684,145.2502,145.3048,20078.0
2018-10-22 14:00:00,159.85,160.03,159.8,160.0,34532.0,145.3139,145.4775,145.2684,145.4502,34532.0
2018-10-22 14:10:00,160.03,160.14,159.85,159.95,24040.0,145.4775,145.5775,145.3139,145.4048,24040.0
2018-10-22 14:20:00,159.88,160.03,159.75,159.77,17715.0,145.3411,145.4775,145.2229,145.2411,17715.0
2018-10-22 14:30:00,159.7,160.03,159.7,159.93,19566.0,145.1775,145.4775,145.1775,145.3866,19566.0
2018-10-22 14:40:00,159.94,160.02,159.68,159.97,21702.0,145.3957,145.4684,145.1593,145.4229,21702.0
2018-10-22 14:50:00,159.96,159.99,159.74,159.87,19424.0,145.4138,145.4411,145.2139,145.332,19424.0
2018-10-22 15:00:00,159.83,160.19,159.76,160.01,26216.0,145.2957,145.6229,145.232,145.4593,26216.0
2018-10-22 15:10:00,160.04,160.16,159.84,159.87,20754.0,145.4866,145.5957,145.3048,145.332,20754.0
2018-10-22 15:20:00,159.86,160.02,159.85,160.02,22509.0,145.3229,145.4684,145.3139,145.4684,22509.0
2018-10-22 15:30:00,160.01,160.22,159.77,159.78,45114.0,145.4593,145.6502,145.2411,145.2502,45114.0
2018-10-22 15:40:00,159.75,159.77,159.51,159.58,48504.0,145.2229,145.2411,145.0048,145.0684,48504.0
2018-10-22 15:50:00,159.57,159.75,159.47,159.49,103886.0,145.0593,145.2229,144.9684,144.9866,103886.0
2018-10-23 09:30:00,156.7,157.41,156.23,156.8,136707.0,142.4503,143.0957,142.023,142.5412,136707.0
2018-10-23 09:40:00,156.81,157.58,156.71,157.51,49752.0,142.5503,143.2503,142.4594,143.1866,49752.0
2018-10-23 09:50:00,157.49,157.62,156.61,156.65,45439.0,143.1685,143.2866,142.3685,142.4048,45439.0
2018-10-23 10:00:00,156.67,156.76,155.59,155.9,91031.0,142.423,142.5048,141.4412,141.7231,91031.0
2018-10-23 10:10:00,156.0,156.37,155.8,156.1,41314.0,141.814,142.1503,141.6321,141.9049,41314.0
2018-10-23 10:20:00,156.15,156.5,155.94,156.14,45606.0,141.9503,142.2685,141.7594,141.9412,45606.0
2018-10-23 10:30:00,156.13,156.49,155.75,156.35,50288.0,141.9321,142.2594,141.5867,142.1321,50288.0
2018-10-23 10:40:00,156.38,156.71,156.16,156.6,61367.0,142.1594,142.4594,141.9594,142.3594,61367.0
2018-10-23 10:50:00,156.62,156.78,155.9,155.99,41673.0,142.3776,142.523,141.7231,141.8049,41673.0
2018-10-23 11:00:00,155.95,156.29,155.65,156.02,26127.0,141.7685,142.0776,141.4958,141.8321,26127.0
2018-10-23 11:10:00,156.08,156.4,155.96,156.25,28701.0,141.8867,142.1776,141.7776,142.0412,28701.0
2018-10-23 11:20:00,156.23,156.49,156.03,156.21,28338.0,142.023,142.2594,141.8412,142.0049,28338.0
2018-10-23 11:30:00,156.23,156.24,155.92,155.93,22897.0,142.023,142.0321,141.7412,141.7503,22897.0
2018-10-23 11:40:00,155.96,156.04,155.72,155.83,24086.0,141.7776,141.8503,141.5594,141.6594,24086.0
2018-10-23 11:50:00,155.88,155.92,155.58,155.64,24908.0,141.7049,141.7412,141.4322,141.4867,24908.0
2018-10-23 12:00:00,155.63,156.39,155.6,156.39,15582.0,141.4776,142.1685,141.4503,142.1685,15582.0
2018-10-23 12:10:00,156.43,156.71,156.4,156.64,29913.0,142.2049,142.4594,142.1776,142.3958,29913.0
2018-10-23 12:20:00,156.64,157.02,156.56,156.86,17392.0,142.3958,142.7412,142.323,142.5958,17392.0
2018-10-23 12:30:00,156.93,157.23,156.89,157.19,25920.0,142.6594,142.9321,142.623,142.8957,25920.0
2018-10-23 12:40:00,157.14,157.46,156.92,156.92,27935.0,142.8503,143.1412,142.6503,142.6503,27935.0
2018-10-23 12:50:00,156.96,157.08,156.75,156.85,12902.0,142.6867,142.7957,142.4958,142.5867,12902.0
2018-10-23 13:00:00,156.83,157.77,156.81,157.74,27791.0,142.5685,143.423,142.5503,143.3957,27791.0
2018-10-23 13:10:00,157.72,157.78,157.51,157.63,22111.0,143.3775,143.4321,143.1866,143.2957,22111.0
2018-10-23 13:20:00,157.59,157.98,157.55,157.79,12629.0,143.2594,143.6139,143.223,143.4412,12629.0
2018-10-23 13:30:00,157.91,158.02,157.37,157.48,21036.0,143.5503,143.6503,143.0594,143.1594,21036.0
2018-10-23 13:40:00,157.49,157.54,157.22,157.3,18691.0,143.1685,143.2139,142.923,142.9957,18691.0
2018-10-23 13:50:00,157.28,157.54,157.15,157.17,16714.0,142.9776,143.2139,142.8594,142.8776,16714.0
2018-10-23 14:00:00,157.18,157.55,157.08,157.4,25025.0,142.8867,143.223,142.7957,143.0866,25025.0
2018-10-23 14:10:00,157.39,158.2,157.36,158.17,19075.0,143.0776,143.8139,143.0503,143.7866,19075.0
2018-10-23 14:20:00,158.26,158.33,157.85,158.14,25136.0,143.8684,143.9321,143.4957,143.7594,25136.0
2018-10-23 14:30:00,158.11,158.64,158.1,158.59,27743.0,143.7321,144.2139,143.723,144.1684,27743.0
2018-10-23 14:40:00,158.56,158.75,158.4,158.64,31053.0,144.1412,144.3139,143.9957,144.2139,31053.0
2018-10-23 14:50:00,158.6,158.96,158.57,158.94,26242.0,144.1775,144.5048,144.1503,144.4866,26242.0
2018-10-23 15:00:00,158.93,159.11,158.73,158.95,31109.0,144.4775,144.6411,144.2957,144.4957,31109.0
2018-10-23 15:10:00,158.91,159.08,158.74,158.99,26937.0,144.4593,144.6139,144.3048,144.5321,26937.0
2018-10-23 15:20:00,158.96,159.32,158.88,158.89,27643.0,144.5048,144.832,144.4321,144.4412,27643.0
2018-10-23 15:30:00,158.95,159.08,158.58,158.59,35300.0,144.4957,144.6139,144.1593,144.1684,35300.0
2018-10-23 15:40:00,158.62,158.78,158.36,158.41,49706.0,144.1957,144.3412,143.9593,144.0048,49706.0
2018-10-23 15:50:00,158.41,158.47,157.86,158.09,165607.0,144.0048,144.0593,143.5048,143.7139,165607.0
2018-10-24 09:30:00,157.87,158.44,157.58,157.86,63517.0,143.5139,144.0321,143.2503,143.5048,63517.0
2018-10-24 09:40:00,157.86,158.1,157.02,157.05,40633.0,143.5048,143.723,142.7412,142.7685,40633.0
2018-10-24 09:50:00,157.03,157.49,157.01,157.27,34975.0,142.7503,143.1685,142.7321,142.9685,34975.0
2018-10-24 10:00:00,157.23,157.53,156.78,157.51,48781.0,142.9321,143.2048,142.523,143.1866,48781.0
2018-10-24 10:10:00,157.5,157.72,156.88,156.92,50574.0,143.1776,143.3775,142.6139,142.6503,50574.0
2018-10-24 10:20:00,156.91,157.08,156.63,156.98,40971.0,142.6412,142.7957,142.3867,142.7048,40971.0
2018-10-24 10:30:00,156.92,157.76,156.87,157.43,31162.0,142.6503,143.4139,142.6048,143.1139,31162.0
2018-10-24 10:40:00,157.41,157.79,157.07,157.09,27232.0,143.0957,143.4412,142.7867,142.8048,27232.0
2018-10-24 10:50:00,157.13,157.14,156.75,156.84,25031.0,142.8412,142.8503,142.4958,142.5776,25031.0
2018-10-24 11:00:00,156.84,156.88,155.89,155.89,24604.0,142.5776,142.6139,141.714,141.714,24604.0
2018-10-24 11:10:00,155.98,156.46,155.91,156.33,32119.0,141.7958,142.2321,141.7321,142.1139,32119.0
2018-10-24 11:20:00,156.25,156.63,156.07,156.11,26995.0,142.0412,142.3867,141.8776,141.914,26995.0
2018-10-24 11:30:00,156.13,156.42,155.98,156.28,25631.0,141.9321,142.1958,141.7958,142.0685,25631.0
2018-10-24 11:40:00,156.31,157.02,156.21,156.87,32954.0,142.0958,142.7412,142.0049,142.6048,32954.0
2018-10-24 11:50:00,156.85,157.5,156.69,157.3,36314.0,142.5867,143.1776,142.4412,142.9957,36314.0
2018-10-24 12:00:00,157.23,157.45,157.18,157.21,33591.0,142.9321,143.1321,142.8867,142.9139,33591.0
2018-10-24 12:10:00,157.23,157.67,157.19,157.22,20882.0,142.9321,143.3321,142.8957,142.923,20882.0
2018-10-24 12:20:00,157.21,157.46,157.11,157.34,29216.0,142.9139,143.1412,142.823,143.0321,29216.0
2018-10-24 12:30:00,157.37,157.42,156.92,157.0,21145.0,143.0594,143.1048,142.6503,142.723,21145.0
2018-10-24 12:40:00,157.0,157.16,156.87,157.12,19387.0,142.723,142.8685,142.6048,142.8321,19387.0
2018-10-24 12:50:00,157.05,157.2,156.9,157.11,37205.0,142.7685,142.9048,142.6321,142.823,37205.0
2018-10-24 13:00:00,157.04,157.04,156.13,156.23,32765.0,142.7594,142.7594,141.9321,142.023,32765.0
2018-10-24 13:10:00,156.24,157.02,156.19,156.91,27652.0,142.0321,142.7412,141.9867,142.6412,27652.0
2018-10-24 13:20:00,156.95,156.96,156.17,156.28,40604.0,142.6776,142.6867,141.9685,142.0685,40604.0
2018-10-24 13:30:00,156.36,156.59,155.96,155.99,28856.0,142.1412,142.3503,141.7776,141.8049,28856.0
2018-10-24 13:40:00,156.03,156.66,156.01,156.53,36411.0,141.8412,142.4139,141.823,142.2958,36411.0
2018-10-24 13:50:00,156.6,156.67,155.98,156.04,27441.0,142.3594,142.423,141.7958,141.8503,27441.0
2018-10-24 14:00:00,156.13,156.17,155.55,155.58,23046.0,141.9321,141.9685,141.4049,141.4322,23046.0
2018-10-24 14:10:00,155.62,155.94,155.58,155.9,26031.0,141.4685,141.7594,141.4322,141.7231,26031.0
2018-10-24 14:20:00,155.93,156.36,155.78,156.22,45648.0,141.7503,142.1412,141.614,142.014,45648.0
2018-10-24 14:30:00,156.26,156.6,156.17,156.38,26687.0,142.0503,142.3594,141.9685,142.1594,26687.0
2018-10-24 14:40:00,156.35,156.38,155.67,155.78,42928.0,142.1321,142.1594,141.514,141.614,42928.0
2018-10-24 14:50:00,155.81,156.0,155.62,155.78,32308.0,141.6412,141.814,141.4685,141.614,32308.0
2018-10-24 15:00:00,155.73,155.73,155.05,155.25,43027.0,141.5685,141.5685,140.9503,141.1322,43027.0
2018-10-24 15:10:00,155.31,155.69,155.22,155.25,36931.0,141.1867,141.5321,141.1049,141.1322,36931.0
2018-10-24 15:20:00,155.21,155.21,154.56,154.6,52447.0,141.0958,141.0958,140.5049,140.5413,52447.0
2018-10-24 15:30:00,154.59,154.78,154.31,154.69,71267.0,140.5322,140.7049,140.2776,140.6231,71267.0
2018-10-24 15:40:00,154.64,154.94,154.09,154.13,94112.0,140.5776,140.8503,140.0776,140.114,94112.0
2018-10-24 15:50:00,154.08,154.23,152.99,153.15,185460.0,140.0686,140.2049,139.0777,139.2231,185460.0
2018-10-25 09:30:00,155.4,155.98,154.88,155.38,136332.0,141.2685,141.7958,140.7958,141.2503,136332.0
2018-10-25 09:40:00,155.43,156.9,155.24,156.76,89422.0,141.2958,142.6321,141.1231,142.5048,89422.0
2018-10-25 09:50:00,156.67,156.94,156.09,156.12,42701.0,142.423,142.6685,141.8958,141.923,42701.0
2018-10-25 10:00:00,156.13,156.77,156.11,156.39,45544.0,141.9321,142.5139,141.914,142.1685,45544.0
2018-10-25 10:10:00,156.4,156.42,155.63,155.71,29529.0,142.1776,142.1958,141.4776,141.5503,29529.0
2018-10-25 10:20:00,155.75,156.62,155.74,156.54,25230.0,141.5867,142.3776,141.5776,142.3049,25230.0
2018-10-25 10:30:00,156.56,156.82,156.34,156.35,30289.0,142.323,142.5594,142.123,142.1321,30289.0
2018-10-25 10:40:00,156.41,157.0,156.35,156.7,47997.0,142.1867,142.723,142.1321,142.4503,47997.0
2018-10-25 10:50:00,156.73,156.79,156.24,156.28,30278.0,142.4776,142.5321,142.0321,142.0685,30278.0
2018-10-25 11:00:00,156.25,156.41,155.91,156.26,21896.0,142.0412,142.1867,141.7321,142.0503,21896.0
2018-10-25 11:10:00,156.22,156.87,156.08,156.87,34786.0,142.014,142.6048,141.8867,142.6048,34786.0
2018-10-25 11:20:00,156.93,157.34,156.91,156.93,25269.0,142.6594,143.0321,142.6412,142.6594,25269.0
2018-10-25 11:30:00,156.97,157.12,156.87,156.91,18612.0,142.6957,142.8321,142.6048,142.6412,18612.0
2018-10-25 11:40:00,156.91,157.0,156.66,157.0,26740.0,142.6412,142.723,142.4139,142.723,26740.0
2018-10-25 11:50:00,157.0,157.16,156.73,156.73,18898.0,142.723,142.8685,142.4776,142.4776,18898.0
2018-10-25 12:00:00,156.75,156.77,156.37,156.65,21360.0,142.4958,142.5139,142.1503,142.4048,21360.0
2018-10-25 12:10:00,156.62,156.73,156.0,156.03,17468.0,142.3776,142.4776,141.814,141.8412,17468.0
2018-10-25 12:20:00,155.99,156.38,155.96,156.19,25430.0,141.8049,142.1594,141.7776,141.9867,25430.0
2018-10-25 12:30:00,156.15,156.51,156.13,156.47,22752.0,141.9503,142.2776,141.9321,142.2412,22752.0
2018-10-25 12:40:00,156.49,156.62,156.32,156.54,17004.0,142.2594,142.3776,142.1049,142.3049,17004.0
2018-10-25 12:50:00,156.6,156.65,156.39,156.46,14003.0,142.3594,142.4048,142.1685,142.2321,14003.0
2018-10-25 13:00:00,156.48,156.62,156.18,156.19,14938.0,142.2503,142.3776,141.9776,141.9867,14938.0
2018-10-25 13:10:00,156.23,156.3,156.13,156.19,19248.0,142.023,142.0867,141.9321,141.9867,19248.0
2018-10-25 13:20:00,156.15,156.47,156.15,156.37,17254.0,141.9503,142.2412,141.9503,142.1503,17254.0
2018-10-25 13:30:00,156.36,156.94,156.3,156.87,16008.0,142.1412,142.6685,142.0867,142.6048,16008.0
2018-10-25 13:40:00,156.83,157.17,156.82,156.96,17951.0,142.5685,142.8776,142.5594,142.6867,17951.0
2018-10-25 13:50:00,157.09,157.1,156.87,156.99,17027.0,142.8048,142.8139,142.6048,142.7139,17027.0
2018-10-25 14:00:00,156.97,157.23,156.78,157.18,33442.0,142.6957,142.9321,142.523,142.8867,33442.0
2018-10-25 14:10:00,157.24,157.47,157.15,157.19,20589.0,142.9412,143.1503,142.8594,142.8957,20589.0
2018-10-25 14:20:00,157.22,157.37,157.07,157.28,29347.0,142.923,143.0594,142.7867,142.9776,29347.0
2018-10-25 14:30:00,157.28,157.75,157.23,157.65,24478.0,142.9776,143.4048,142.9321,143.3139,24478.0
2018-10-25 14:40:00,157.64,157.96,157.64,157.84,17419.0,143.3048,143.5957,143.3048,143.4866,17419.0
2018-10-25 14:50:00,157.88,157.88,157.53,157.56,20808.0,143.523,143.523,143.2048,143.2321,20808.0
2018-10-25 15:00:00,157.52,157.63,157.35,157.5,40212.0,143.1957,143.2957,143.0412,143.1776,40212.0
2018-10-25 15:10:00,157.51,157.83,157.49,157.77,33110.0,143.1866,143.4775,143.1685,143.423,33110.0
2018-10-25 15:20:00,157.78,157.8,157.47,157.61,41257.0,143.4321,143.4503,143.1503,143.2775,41257.0
2018-10-25 15:30:00,157.62,157.75,157.12,157.2,42412.0,143.2866,143.4048,142.8321,142.9048,42412.0
2018-10-25 15:40:00,157.22,157.32,156.82,157.23,68867.0,142.923,143.0139,142.5594,142.9321,68867.0
2018-10-25 15:50:00,157.18,157.19,156.54,156.97,101526.0,142.8867,142.8957,142.3049,142.6957,101526.0
2018-10-26 09:30:00,154.3,154.76,153.33,154.37,76864.0,140.2685,140.6867,139.3868,140.3322,76864.0
2018-10-26 09:40:00,154.48,155.02,154.48,154.76,27111.0,140.4322,140.9231,140.4322,140.6867,27111.0
2018-10-26 09:50:00,154.78,155.0,154.38,154.64,24103.0,140.7049,140.9049,140.3413,140.5776,24103.0
2018-10-26 10:00:00,154.48,154.48,153.0,153.33,37106.0,140.4322,140.4322,139.0868,139.3868,37106.0
2018-10-26 10:10:00,153.44,154.2,153.39,154.04,18714.0,139.4868,140.1776,139.4413,140.0322,18714.0
2018-10-26 10:20:00,154.24,154.7,154.03,154.48,24409.0,140.214,140.6322,140.0231,140.4322,24409.0
2018-10-26 10:30:00,154.44,154.46,153.6,153.97,30472.0,140.3958,140.414,139.6322,139.9686,30472.0
2018-10-26 10:40:00,153.85,154.16,153.37,153.79,30446.0,139.8595,140.1413,139.4231,139.8049,30446.0
2018-10-26 10:50:00,153.73,154.05,152.86,153.08,52748.0,139.7504,140.0413,138.9595,139.1595,52748.0
2018-10-26 11:00:00,153.01,153.4,152.89,153.1,52329.0,139.0959,139.4504,138.9868,139.1777,52329.0
2018-10-26 11:10:00,153.1,153.79,152.86,153.52,24435.0,139.1777,139.8049,138.9595,139.5595,24435.0
2018-10-26 11:20:00,153.6,154.23,153.5,154.16,39612.0,139.6322,140.2049,139.5413,140.1413,39612.0
2018-10-26 11:30:00,154.17,154.93,154.16,154.47,33373.0,140.1504,140.8413,140.1413,140.4231,33373.0
2018-10-26 11:40:00,154.5,154.68,154.11,154.34,43769.0,140.4504,140.614,140.0958,140.3049,43769.0
2018-10-26 11:50:00,154.33,154.88,154.32,154.47,23726.0,140.2958,140.7958,140.2867,140.4231,23726.0
2018-10-26 12:00:00,154.47,155.02,154.37,154.87,24663.0,140.4231,140.9231,140.3322,140.7867,24663.0
2018-10-26 12:10:00,154.9,154.98,154.41,154.78,18532.0,140.814,140.8867,140.3685,140.7049,18532.0
2018-10-26 12:20:00,154.81,155.17,154.74,155.08,43026.0,140.7322,141.0594,140.6685,140.9776,43026.0
2018-10-26 12:30:00,155.03,155.5,154.92,155.26,19096.0,140.9322,141.3594,140.8322,141.1412,19096.0
2018-10-26 12:40:00,155.25,156.06,155.21,155.91,26303.0,141.1322,141.8685,141.0958,141.7321,26303.0
2018-10-26 12:50:00,155.91,155.92,155.33,155.34,41225.0,141.7321,141.7412,141.2049,141.214,41225.0
2018-10-26 13:00:00,155.42,156.08,155.39,155.64,45890.0,141.2867,141.8867,141.2594,141.4867,45890.0
2018-10-26 13:10:00,155.69,155.86,155.44,155.72,29252.0,141.5321,141.6867,141.3049,141.5594,29252.0
2018-10-26 13:20:00,155.7,155.8,155.24,155.24,15958.0,141.5412,141.6321,141.1231,141.1231,15958.0
2018-10-26 13:30:00,155.12,155.18,154.53,154.73,21866.0,141.014,141.0685,140.4776,140.6594,21866.0
2018-10-26 13:40:00,154.76,155.35,154.76,155.27,32365.0,140.6867,141.2231,140.6867,141.1503,32365.0
2018-10-26 13:50:00,155.29,155.49,155.03,155.33,19979.0,141.1685,141.3503,140.9322,141.2049,19979.0
2018-10-26 14:00:00,155.39,155.55,154.57,154.86,24470.0,141.2594,141.4049,140.514,140.7776,24470.0
2018-10-26 14:10:00,154.86,155.06,154.44,154.74,30416.0,140.7776,140.9594,140.3958,140.6685,30416.0
2018-10-26 14:20:00,154.79,155.21,154.48,155.01,56488.0,140.714,141.0958,140.4322,140.914,56488.0
2018-10-26 14:30:00,154.95,155.44,154.9,155.05,30756.0,140.8594,141.3049,140.814,140.9503,30756.0
2018-10-26 14:40:00,155.08,155.29,154.61,154.65,62387.0,140.9776,141.1685,140.5504,140.5867,62387.0
2018-10-26 14:50:00,154.67,154.79,154.05,154.14,117189.0,140.6049,140.714,140.0413,140.1231,117189.0
2018-10-26 15:00:00,154.16,154.16,153.51,153.95,54473.0,140.1413,140.1413,139.5504,139.9504,54473.0
2018-10-26 15:10:00,154.05,154.32,153.49,154.27,36671.0,140.0413,140.2867,139.5322,140.2413,36671.0
2018-10-26 15:20:00,154.26,154.7,154.05,154.34,59576.0,140.2322,140.6322,140.0413,140.3049,59576.0
2018-10-26 15:30:00,154.3,154.73,153.8,154.33,45321.0,140.2685,140.6594,139.814,140.2958,45321.0
2018-10-26 15:40:00,154.26,155.26,153.75,154.95,67832.0,140.2322,141.1412,139.7686,140.8594,67832.0
2018-10-26 15:50:00,154.93,155.52,153.93,154.4,116542.0,140.8413,141.3776,139.9322,140.3595,116542.0
2018-10-29 09:30:00,156.05,156.64,155.59,155.89,90826.0,141.8594,142.3958,141.4412,141.714,90826.0
2018-10-29 09:40:00,155.89,156.2,155.61,155.71,50307.0,141.714,141.9958,141.4594,141.5503,50307.0
2018-10-29 09:50:00,155.78,155.86,155.49,155.67,32711.0,141.614,141.6867,141.3503,141.514,32711.0
2018-10-29 10:00:00,155.72,156.37,155.71,156.09,33580.0,141.5594,142.1503,141.5503,141.8958,33580.0
2018-10-29 10:10:00,156.09,156.41,155.75,156.15,21959.0,141.8958,142.1867,141.5867,141.9503,21959.0
2018-10-29 10:20:00,156.11,156.43,156.03,156.18,19450.0,141.914,142.2049,141.8412,141.9776,19450.0
2018-10-29 10:30:00,156.17,156.32,155.49,155.5,20132.0,141.9685,142.1049,141.3503,141.3594,20132.0
2018-10-29 10:40:00,155.5,155.78,155.12,155.39,35709.0,141.3594,141.614,141.014,141.2594,35709.0
2018-10-29 10:50:00,155.35,155.83,155.35,155.55,17980.0,141.2231,141.6594,141.2231,141.4049,17980.0
2018-10-29 11:00:00,155.61,155.76,155.35,155.35,15423.0,141.4594,141.5958,141.2231,141.2231,15423.0
2018-10-29 11:10:00,155.36,155.42,154.96,154.99,17180.0,141.2322,141.2867,140.8685,140.8958,17180.0
2018-10-29 11:20:00,154.94,155.5,154.88,155.5,22897.0,140.8503,141.3594,140.7958,141.3594,22897.0
2018-10-29 11:30:00,155.53,155.53,155.07,155.26,16383.0,141.3867,141.3867,140.9685,141.1412,16383.0
2018-10-29 11:40:00,155.27,155.52,155.15,155.39,13537.0,141.1503,141.3776,141.0413,141.2594,13537.0
2018-10-29 11:50:00,155.41,155.42,154.61,154.61,19653.0,141.2776,141.2867,140.5504,140.5504,19653.0
2018-10-29 12:00:00,154.66,154.76,154.31,154.33,25397.0,140.5958,140.6867,140.2776,140.2958,25397.0
2018-10-29 12:10:00,154.3,154.6,154.22,154.27,9995.0,140.2685,140.5413,140.1958,140.2413,9995.0
2018-10-29 12:20:00,154.28,154.42,153.99,154.24,29404.0,140.2504,140.3776,139.9867,140.214,29404.0
2018-10-29 12:30:00,154.14,154.52,153.98,154.43,17529.0,140.1231,140.4685,139.9776,140.3867,17529.0
2018-10-29 12:40:00,154.44,154.84,154.4,154.4,33975.0,140.3958,140.7594,140.3595,140.3595,33975.0
2018-10-29 12:50:00,154.41,154.53,153.97,154.27,16167.0,140.3685,140.4776,139.9686,140.2413,16167.0
2018-10-29 13:00:00,154.28,155.16,154.27,155.16,17836.0,140.2504,141.0503,140.2413,141.0503,17836.0
2018-10-29 13:10:00,155.14,155.14,154.7,154.78,11092.0,141.0322,141.0322,140.6322,140.7049,11092.0
2018-10-29 13:20:00,154.71,154.93,154.51,154.58,9029.0,140.6413,140.8413,140.4595,140.5231,9029.0
2018-10-29 13:30:00,154.59,155.07,154.5,154.91,13859.0,140.5322,140.9685,140.4504,140.8231,13859.0
2018-10-29 13:40:00,154.82,155.08,154.61,154.81,12432.0,140.7413,140.9776,140.5504,140.7322,12432.0
2018-10-29 13:50:00,154.81,155.16,154.67,154.67,16776.0,140.7322,141.0503,140.6049,140.6049,16776.0
2018-10-29 14:00:00,154.69,154.7,154.32,154.48,14376.0,140.6231,140.6322,140.2867,140.4322,14376.0
2018-10-29 14:10:00,154.47,154.47,153.82,153.94,31494.0,140.4231,140.4231,139.8322,139.9413,31494.0
2018-10-29 14:20:00,154.02,154.16,153.79,153.86,18461.0,140.014,140.1413,139.8049,139.8686,18461.0
2018-10-29 14:30:00,153.8,154.0,153.63,153.83,24978.0,139.814,139.9958,139.6595,139.8413,24978.0
2018-10-29 14:40:00,153.83,154.44,153.83,153.97,23345.0,139.8413,140.3958,139.8413,139.9686,23345.0
2018-10-29 14:50:00,153.94,154.0,153.58,153.86,27593.0,139.9413,139.9958,139.614,139.8686,27593.0
2018-10-29 15:00:00,153.9,153.9,152.83,152.93,38145.0,139.9049,139.9049,138.9322,139.0231,38145.0
2018-10-29 15:10:00,152.96,153.07,151.91,152.48,71557.0,139.0504,139.1504,138.0959,138.6141,71557.0
2018-10-29 15:20:00,152.47,152.52,151.95,152.24,50146.0,138.605,138.6504,138.1322,138.3959,50146.0
2018-10-29 15:30:00,152.16,152.3,151.44,151.6,83462.0,138.3232,138.4504,137.6686,137.8141,83462.0
2018-10-29 15:40:00,151.57,152.22,150.63,152.06,130859.0,137.7868,138.3777,136.9323,138.2322,130859.0
2018-10-29 15:50:00,152.04,152.9,151.09,152.75,94034.0,138.2141,138.9959,137.3505,138.8595,94034.0
2018-10-30 09:30:00,153.44,153.85,152.61,153.23,73450.0,139.4868,139.8595,138.7322,139.2959,73450.0
2018-10-30 09:40:00,153.28,154.0,153.18,153.72,29785.0,139.3413,139.9958,139.2504,139.7413,29785.0
2018-10-30 09:50:00,153.73,154.66,153.72,154.28,40056.0,139.7504,140.5958,139.7413,140.2504,40056.0
2018-10-30 10:00:00,154.28,154.28,153.83,153.91,36336.0,140.2504,140.2504,139.8413,139.914,36336.0
2018-10-30 10:10:00,153.94,154.25,153.33,153.98,41671.0,139.9413,140.2231,139.3868,139.9776,41671.0
2018-10-30 10:20:00,153.95,154.28,153.5,153.6,32128.0,139.9504,140.2504,139.5413,139.6322,32128.0
2018-10-30 10:30:00,153.73,154.05,153.1,153.36,28774.0,139.7504,140.0413,139.1777,139.414,28774.0
2018-10-30 10:40:00,153.33,153.42,152.9,153.33,21278.0,139.3868,139.4686,138.9959,139.3868,21278.0
2018-10-30 10:50:00,153.4,153.51,152.81,152.94,28827.0,139.4504,139.5504,138.914,139.0322,28827.0
2018-10-30 11:00:00,152.95,153.51,152.72,153.23,27925.0,139.0413,139.5504,138.8322,139.2959,27925.0
2018-10-30 11:10:00,153.21,153.45,152.9,153.4,22784.0,139.2777,139.4958,138.9959,139.4504,22784.0
2018-10-30 11:20:00,153.5,154.05,153.1,153.97,27892.0,139.5413,140.0413,139.1777,139.9686,27892.0
2018-10-30 11:30:00,154.03,154.35,153.9,154.17,27771.0,140.0231,140.314,139.9049,140.1504,27771.0
2018-10-30 11:40:00,154.14,154.61,153.75,154.51,22834.0,140.1231,140.5504,139.7686,140.4595,22834.0
2018-10-30 11:50:00,154.48,154.64,153.68,153.71,20691.0,140.4322,140.5776,139.7049,139.7322,20691.0
2018-10-30 12:00:00,153.73,154.14,153.55,153.84,18259.0,139.7504,140.1231,139.5868,139.8504,18259.0
2018-10-30 12:10:00,153.86,154.04,153.52,153.92,21551.0,139.8686,140.0322,139.5595,139.9231,21551.0
2018-10-30 12:20:00,153.96,154.28,153.84,153.94,29462.0,139.9595,140.2504,139.8504,139.9413,29462.0
2018-10-30 12:30:00,153.94,153.98,153.56,153.85,16091.0,139.9413,139.9776,139.5958,139.8595,16091.0
2018-10-30 12:40:00,153.9,154.01,153.6,153.82,19519.0,139.9049,140.0049,139.6322,139.8322,19519.0
2018-10-30 12:50:00,153.82,153.84,153.07,153.11,22062.0,139.8322,139.8504,139.1504,139.1868,22062.0
2018-10-30 13:00:00,153.11,153.31,152.9,153.24,23812.0,139.1868,139.3686,138.9959,139.3049,23812.0
2018-10-30 13:10:00,153.22,153.3,152.7,153.09,16374.0,139.2868,139.3595,138.814,139.1686,16374.0
2018-10-30 13:20:00,153.04,153.3,152.71,152.79,21920.0,139.1231,139.3595,138.8231,138.8959,21920.0
2018-10-30 13:30:00,152.77,152.89,152.31,152.56,17342.0,138.8777,138.9868,138.4595,138.6868,17342.0
2018-10-30 13:40:00,152.47,153.17,152.47,153.14,17946.0,138.605,139.2413,138.605,139.214,17946.0
2018-10-30 13:50:00,153.04,153.26,152.71,153.2,15181.0,139.1231,139.3231,138.8231,139.2686,15181.0
2018-10-30 14:00:00,153.27,153.33,152.5,152.52,18634.0,139.3322,139.3868,138.6322,138.6504,18634.0
2018-10-30 14:10:00,152.48,152.78,152.46,152.52,21062.0,138.6141,138.8868,138.5959,138.6504,21062.0
2018-10-30 14:20:00,152.58,153.1,152.56,152.71,25229.0,138.705,139.1777,138.6868,138.8231,25229.0
2018-10-30 14:30:00,152.73,153.02,152.55,152.8,29572.0,138.8413,139.1049,138.6777,138.905,29572.0
2018-10-30 14:40:00,152.83,152.99,152.64,152.87,20882.0,138.9322,139.0777,138.7595,138.9686,20882.0
2018-10-30 14:50:00,152.81,153.78,152.81,153.67,32482.0,138.914,139.7958,138.914,139.6958,32482.0
2018-10-30 15:00:00,153.69,153.7,153.24,153.61,28034.0,139.714,139.7231,139.3049,139.6413,28034.0
2018-10-30 15:10:00,153.59,154.18,153.58,153.85,34534.0,139.6231,140.1595,139.614,139.8595,34534.0
2018-10-30 15:20:00,153.84,154.48,153.64,154.31,47461.0,139.8504,140.4322,139.6686,140.2776,47461.0
2018-10-30 15:30:00,154.37,154.5,154.1,154.21,61081.0,140.3322,140.4504,140.0867,140.1867,61081.0
2018-10-30 15:40:00,154.23,154.45,154.06,154.36,46553.0,140.2049,140.4049,140.0504,140.3231,46553.0
2018-10-30 15:50:00,154.37,154.86,154.37,154.64,136179.0,140.3322,140.7776,140.3322,140.5776,136179.0
2018-10-31 09:30:00,156.22,156.9,156.03,156.77,74548.0,142.014,142.6321,141.8412,142.5139,74548.0
2018-10-31 09:40:00,156.85,157.27,156.55,157.22,22863.0,142.5867,142.9685,142.3139,142.923,22863.0
2018-10-31 09:50:00,157.23,157.66,157.21,157.44,30194.0,142.9321,143.323,142.9139,143.123,30194.0
2018-10-31 10:00:00,157.49,157.83,157.34,157.69,17517.0,143.1685,143.4775,143.0321,143.3503,17517.0
2018-10-31 10:10:00,157.73,158.11,157.69,157.96,30172.0,143.3866,143.7321,143.3503,143.5957,30172.0
2018-10-31 10:20:00,157.96,158.48,157.94,158.37,16750.0,143.5957,144.0684,143.5775,143.9684,16750.0
2018-10-31 10:30:00,158.28,158.68,158.28,158.46,15415.0,143.8866,144.2502,143.8866,144.0503,15415.0
2018-10-31 10:40:00,158.45,158.48,157.78,157.81,17061.0,144.0412,144.0684,143.4321,143.4594,17061.0
2018-10-31 10:50:00,157.84,157.91,157.43,157.52,33273.0,143.4866,143.5503,143.1139,143.1957,33273.0
2018-10-31 11:00:00,157.56,157.76,157.16,157.44,23979.0,143.2321,143.4139,142.8685,143.123,23979.0
2018-10-31 11:10:00,157.47,157.6,157.11,157.33,15001.0,143.1503,143.2685,142.823,143.023,15001.0
2018-10-31 11:20:00,157.41,157.95,157.38,157.87,27846.0,143.0957,143.5866,143.0685,143.5139,27846.0
2018-10-31 11:30:00,157.92,158.21,157.75,157.96,60732.0,143.5594,143.823,143.4048,143.5957,60732.0
2018-10-31 11:40:00,158.0,158.09,157.47,157.63,30670.0,143.6321,143.7139,143.1503,143.2957,30670.0
2018-10-31 11:50:00,157.62,158.11,157.62,158.0,40231.0,143.2866,143.7321,143.2866,143.6321,40231.0
2018-10-31 12:00:00,157.99,158.07,157.43,157.64,18175.0,143.623,143.6957,143.1139,143.3048,18175.0
2018-10-31 12:10:00,157.62,157.76,157.42,157.76,23549.0,143.2866,143.4139,143.1048,143.4139,23549.0
2018-10-31 12:20:00,157.78,157.98,157.58,157.87,26134.0,143.4321,143.6139,143.2503,143.5139,26134.0
2018-10-31 12:30:00,157.87,158.26,157.77,158.24,22057.0,143.5139,143.8684,143.423,143.8503,22057.0
2018-10-31 12:40:00,158.25,158.5,158.13,158.22,24970.0,143.8594,144.0866,143.7503,143.8321,24970.0
2018-10-31 12:50:00,158.17,158.62,158.08,158.58,17696.0,143.7866,144.1957,143.7048,144.1593,17696.0
2018-10-31 13:00:00,158.53,158.58,158.34,158.42,16053.0,144.1139,144.1593,143.9412,144.0139,16053.0
2018-10-31 13:10:00,158.39,158.83,158.39,158.78,22997.0,143.9866,144.3866,143.9866,144.3412,22997.0
2018-10-31 13:20:00,158.78,158.96,158.54,158.58,18548.0,144.3412,144.5048,144.123,144.1593,18548.0
2018-10-31 13:30:00,158.58,158.62,158.36,158.49,19706.0,144.1593,144.1957,143.9593,144.0775,19706.0
2018-10-31 13:40:00,158.46,159.05,158.42,158.81,45001.0,144.0503,144.5866,144.0139,144.3684,45001.0
2018-10-31 13:50:00,158.79,158.91,158.7,158.76,35607.0,144.3502,144.4593,144.2684,144.323,35607.0
2018-10-31 14:00:00,158.79,159.1,158.59,159.09,32636.0,144.3502,144.6321,144.1684,144.623,32636.0
2018-10-31 14:10:00,159.12,159.45,159.03,159.3,22485.0,144.6502,144.9502,144.5684,144.8139,22485.0
2018-10-31 14:20:00,159.28,159.38,158.92,159.07,30646.0,144.7957,144.8866,144.4684,144.6048,30646.0
2018-10-31 14:30:00,159.02,159.07,158.77,158.85,18681.0,144.5593,144.6048,144.3321,144.4048,18681.0
2018-10-31 14:40:00,158.79,159.24,158.79,158.94,33634.0,144.3502,144.7593,144.3502,144.4866,33634.0
2018-10-31 14:50:00,158.94,159.04,158.76,158.91,51811.0,144.4866,144.5775,144.323,144.4593,51811.0
2018-10-31 15:00:00,158.9,159.14,158.82,158.89,27839.0,144.4502,144.6684,144.3775,144.4412,27839.0
2018-10-31 15:10:00,158.86,159.19,158.8,158.89,33966.0,144.4139,144.7139,144.3593,144.4412,33966.0
2018-10-31 15:20:00,158.89,158.95,158.29,158.48,53412.0,144.4412,144.4957,143.8957,144.0684,53412.0
2018-10-31 15:30:00,158.46,158.54,157.99,157.99,51805.0,144.0503,144.123,143.623,143.623,51805.0
2018-10-31 15:40:00,158.01,158.28,157.61,157.73,88470.0,143.6412,143.8866,143.2775,143.3866,88470.0
2018-10-31 15:50:00,157.72,158.08,157.51,157.62,144231.0,143.3775,143.7048,143.1866,143.2866,144231.0
2018-11-01 09:30:00,157.9,158.57,157.45,158.55,62806.0,143.5412,144.1503,143.1321,144.1321,62806.0
2018-11-01 09:40:00,158.6,158.91,158.02,158.09,54896.0,144.1775,144.4593,143.6503,143.7139,54896.0
2018-11-01 09:50:00,158.02,158.63,157.75,157.88,18271.0,143.6503,144.2048,143.4048,143.523,18271.0
2018-11-01 10:00:00,157.8,157.91,157.44,157.91,27656.0,143.4503,143.5503,143.123,143.5503,27656.0
2018-11-01 10:10:00,157.96,158.37,157.96,158.22,26850.0,143.5957,143.9684,143.5957,143.8321,26850.0
2018-11-01 10:20:00,158.25,158.51,158.06,158.48,18875.0,143.8594,144.0957,143.6866,144.0684,18875.0
2018-11-01 10:30:00,158.51,159.21,158.51,159.16,40737.0,144.0957,144.7321,144.0957,144.6866,40737.0
2018-11-01 10:40:00,159.17,159.21,158.73,158.85,21618.0,144.6957,144.7321,144.2957,144.4048,21618.0
2018-11-01 10:50:00,158.88,158.98,158.54,158.59,15840.0,144.4321,144.523,144.123,144.1684,15840.0
2018-11-01 11:00:00,158.68,158.7,158.26,158.37,24453.0,144.2502,144.2684,143.8684,143.9684,24453.0
2018-11-01 11:10:00,158.4,158.64,158.23,158.48,13090.0,143.9957,144.2139,143.8412,144.0684,13090.0
2018-11-01 11:20:00,158.5,158.61,158.32,158.57,14953.0,144.0866,144.1866,143.923,144.1503,14953.0
2018-11-01 11:30:00,158.61,158.74,158.34,158.47,35805.0,144.1866,144.3048,143.9412,144.0593,35805.0
2018-11-01 11:40:00,158.47,158.59,158.1,158.36,29920.0,144.0593,144.1684,143.723,143.9593,29920.0
2018-11-01 11:50:00,158.4,158.43,158.04,158.1,23522.0,143.9957,144.023,143.6684,143.723,23522.0
2018-11-01 12:00:00,158.09,158.15,157.95,158.07,21802.0,143.7139,143.7684,143.5866,143.6957,21802.0
2018-11-01 12:10:00,158.07,158.11,157.81,157.84,20569.0,143.6957,143.7321,143.4594,143.4866,20569.0
2018-11-01 12:20:00,157.87,158.09,157.87,157.9,13949.0,143.5139,143.7139,143.5139,143.5412,13949.0
2018-11-01 12:30:00,157.91,158.07,157.86,157.95,18295.0,143.5503,143.6957,143.5048,143.5866,18295.0
2018-11-01 12:40:00,157.94,157.99,157.74,157.89,16111.0,143.5775,143.623,143.3957,143.5321,16111.0
2018-11-01 12:50:00,157.89,158.01,157.85,158.01,14075.0,143.5321,143.6412,143.4957,143.6412,14075.0
2018-11-01 13:00:00,158.03,158.04,157.77,157.81,20387.0,143.6594,143.6684,143.423,143.4594,20387.0
2018-11-01 13:10:00,157.82,158.01,157.76,157.94,15049.0,143.4685,143.6412,143.4139,143.5775,15049.0
2018-11-01 13:20:00,157.95,158.08,157.89,157.93,13130.0,143.5866,143.7048,143.5321,143.5685,13130.0
2018-11-01 13:30:00,157.99,158.06,157.86,157.95,15215.0,143.623,143.6866,143.5048,143.5866,15215.0
2018-11-01 13:40:00,157.95,158.22,157.92,158.1,38348.0,143.5866,143.8321,143.5594,143.723,38348.0
2018-11-01 13:50:00,158.06,158.15,157.91,158.09,36009.0,143.6866,143.7684,143.5503,143.7139,36009.0
2018-11-01 14:00:00,158.09,158.2,157.89,157.9,22890.0,143.7139,143.8139,143.5321,143.5412,22890.0
2018-11-01 14:10:00,157.92,158.19,157.89,158.11,17157.0,143.5594,143.8048,143.5321,143.7321,17157.0
2018-11-01 14:20:00,158.14,158.32,158.04,158.04,21376.0,143.7594,143.923,143.6684,143.6684,21376.0
2018-11-01 14:30:00,158.04,158.14,157.86,158.08,36452.0,143.6684,143.7594,143.5048,143.7048,36452.0
2018-11-01 14:40:00,158.06,158.18,157.95,158.14,18213.0,143.6866,143.7957,143.5866,143.7594,18213.0
2018-11-01 14:50:00,158.13,158.3,158.07,158.26,14757.0,143.7503,143.9048,143.6957,143.8684,14757.0
2018-11-01 15:00:00,158.25,158.31,158.08,158.19,25897.0,143.8594,143.9139,143.7048,143.8048,25897.0
2018-11-01 15:10:00,158.19,158.23,158.08,158.13,22334.0,143.8048,143.8412,143.7048,143.7503,22334.0
2018-11-01 15:20:00,158.12,158.4,158.07,158.38,22394.0,143.7412,143.9957,143.6957,143.9775,22394.0
2018-11-01 15:30:00,158.35,158.46,158.21,158.45,51175.0,143.9503,144.0503,143.823,144.0412,51175.0
2018-11-01 15:40:00,158.46,158.66,158.39,158.53,49781.0,144.0503,144.2321,143.9866,144.1139,49781.0
2018-11-01 15:50:00,158.53,158.87,158.49,158.58,152352.0,144.1139,144.423,144.0775,144.1593,152352.0
2018-11-02 09:30:00,158.94,160.67,158.8,159.75,55336.0,144.4866,146.0593,144.3593,145.2229,55336.0
2018-11-02 09:40:00,159.76,159.9,159.45,159.47,26308.0,145.232,145.3593,144.9502,144.9684,26308.0
2018-11-02 09:50:00,159.54,159.57,159.08,159.41,24244.0,145.032,145.0593,144.6139,144.9139,24244.0
2018-11-02 10:00:00,159.28,159.38,158.77,158.93,19592.0,144.7957,144.8866,144.3321,144.4775,19592.0
2018-11-02 10:10:00,158.83,159.25,158.65,159.15,33391.0,144.3866,144.7684,144.223,144.6775,33391.0
2018-11-02 10:20:00,159.09,159.13,158.64,158.64,14206.0,144.623,144.6593,144.2139,144.2139,14206.0
2018-11-02 10:30:00,158.6,158.77,158.11,158.12,16988.0,144.1775,144.3321,143.7321,143.7412,16988.0
2018-11-02 10:40:00,158.1,158.2,157.8,157.84,26293.0,143.723,143.8139,143.4503,143.4866,26293.0
2018-11-02 10:50:00,157.86,158.18,157.76,157.88,24772.0,143.5048,143.7957,143.4139,143.523,24772.0
2018-11-02 11:00:00,157.95,158.36,157.48,157.84,54074.0,143.5866,143.9593,143.1594,143.4866,54074.0
2018-11-02 11:10:00,157.84,157.94,157.38,157.5,27528.0,143.4866,143.5775,143.0685,143.1776,27528.0
2018-11-02 11:20:00,157.45,157.54,157.14,157.45,21029.0,143.1321,143.2139,142.8503,143.1321,21029.0
2018-11-02 11:30:00,157.43,157.76,157.24,157.46,19734.0,143.1139,143.4139,142.9412,143.1412,19734.0
2018-11-02 11:40:00,157.46,157.46,156.94,157.14,23862.0,143.1412,143.1412,142.6685,142.8503,23862.0
2018-11-02 11:50:00,157.14,157.37,156.95,157.34,38244.0,142.8503,143.0594,142.6776,143.0321,38244.0
2018-11-02 12:00:00,157.4,157.47,156.91,157.0,41755.0,143.0866,143.1503,142.6412,142.723,41755.0
2018-11-02 12:10:00,156.94,157.28,156.78,157.26,28979.0,142.6685,142.9776,142.523,142.9594,28979.0
2018-11-02 12:20:00,157.22,157.25,157.0,157.2,26154.0,142.923,142.9503,142.723,142.9048,26154.0
2018-11-02 12:30:00,157.23,157.26,156.63,156.84,32990.0,142.9321,142.9594,142.3867,142.5776,32990.0
2018-11-02 12:40:00,156.83,157.09,156.6,156.83,29452.0,142.5685,142.8048,142.3594,142.5685,29452.0
2018-11-02 12:50:00,156.84,156.9,155.99,156.58,29860.0,142.5776,142.6321,141.8049,142.3412,29860.0
2018-11-02 13:00:00,156.54,156.79,156.29,156.77,25176.0,142.3049,142.5321,142.0776,142.5139,25176.0
2018-11-02 13:10:00,156.77,157.05,156.69,157.03,63859.0,142.5139,142.7685,142.4412,142.7503,63859.0
2018-11-02 13:20:00,157.08,157.14,156.74,156.94,31263.0,142.7957,142.8503,142.4867,142.6685,31263.0
2018-11-02 13:30:00,156.89,157.08,156.76,156.89,14705.0,142.623,142.7957,142.5048,142.623,14705.0
2018-11-02 13:40:00,156.83,157.12,156.73,156.96,15016.0,142.5685,142.8321,142.4776,142.6867,15016.0
2018-11-02 13:50:00,156.96,157.0,156.48,156.6,39194.0,142.6867,142.723,142.2503,142.3594,39194.0
2018-11-02 14:00:00,156.6,156.63,156.29,156.34,12465.0,142.3594,142.3867,142.0776,142.123,12465.0
2018-11-02 14:10:00,156.37,156.69,156.3,156.67,13269.0,142.1503,142.4412,142.0867,142.423,13269.0
2018-11-02 14:20:00,156.66,157.69,156.4,157.56,52578.0,142.4139,143.3503,142.1776,143.2321,52578.0
2018-11-02 14:30:00,157.53,157.53,156.91,157.03,28910.0,143.2048,143.2048,142.6412,142.7503,28910.0
2018-11-02 14:40:00,157.02,157.29,156.97,156.97,31659.0,142.7412,142.9866,142.6957,142.6957,31659.0
2018-11-02 14:50:00,157.06,157.2,156.96,157.11,55135.0,142.7776,142.9048,142.6867,142.823,55135.0
2018-11-02 15:00:00,157.18,157.24,156.8,157.03,25722.0,142.8867,142.9412,142.5412,142.7503,25722.0
2018-11-02 15:10:00,157.03,157.63,156.99,157.46,57873.0,142.7503,143.2957,142.7139,143.1412,57873.0
2018-11-02 15:20:00,157.49,157.81,157.31,157.43,25282.0,143.1685,143.4594,143.0048,143.1139,25282.0
2018-11-02 15:30:00,157.37,157.38,156.98,157.26,30642.0,143.0594,143.0685,142.7048,142.9594,30642.0
2018-11-02 15:40:00,157.28,157.53,157.17,157.28,85103.0,142.9776,143.2048,142.8776,142.9776,85103.0
2018-11-02 15:50:00,157.28,157.57,157.08,157.29,119087.0,142.9776,143.2412,142.7957,142.9866,119087.0
2018-11-05 09:30:00,157.63,158.3,157.22,157.58,68893.0,143.2957,143.9048,142.923,143.2503,68893.0
2018-11-05 09:40:00,157.7,157.92,157.34,157.62,23594.0,143.3594,143.5594,143.0321,143.2866,23594.0
2018-11-05 09:50:00,157.71,157.91,157.2,157.28,34984.0,143.3685,143.5503,142.9048,142.9776,34984.0
2018-11-05 10:00:00,157.42,157.56,156.81,156.96,19333.0,143.1048,143.2321,142.5503,142.6867,19333.0
2018-11-05 10:10:00,156.94,157.15,156.82,156.94,18582.0,142.6685,142.8594,142.5594,142.6685,18582.0
2018-11-05 10:20:00,156.88,157.25,156.73,157.06,23298.0,142.6139,142.9503,142.4776,142.7776,23298.0
2018-11-05 10:30:00,157.01,157.29,157.01,157.12,29460.0,142.7321,142.9866,142.7321,142.8321,29460.0
2018-11-05 10:40:00,157.16,157.37,157.11,157.26,18744.0,142.8685,143.0594,142.823,142.9594,18744.0
2018-11-05 10:50:00,157.26,158.09,157.17,158.09,35223.0,142.9594,143.7139,142.8776,143.7139,35223.0
2018-11-05 11:00:00,158.09,158.09,157.54,157.54,24758.0,143.7139,143.7139,143.2139,143.2139,24758.0
2018-11-05 11:10:00,157.52,157.58,157.31,157.46,20593.0,143.1957,143.2503,143.0048,143.1412,20593.0
2018-11-05 11:20:00,157.44,157.54,157.11,157.54,25574.0,143.123,143.2139,142.823,143.2139,25574.0
2018-11-05 11:30:00,157.54,157.73,157.39,157.47,27486.0,143.2139,143.3866,143.0776,143.1503,27486.0
2018-11-05 11:40:00,157.46,157.65,157.3,157.51,13922.0,143.1412,143.3139,142.9957,143.1866,13922.0
2018-11-05 11:50:00,157.54,157.79,157.53,157.73,33532.0,143.2139,143.4412,143.2048,143.3866,33532.0
2018-11-05 12:00:00,157.74,157.75,157.51,157.51,12458.0,143.3957,143.4048,143.1866,143.1866,12458.0
2018-11-05 12:10:00,157.5,157.72,157.5,157.53,10862.0,143.1776,143.3775,143.1776,143.2048,10862.0
2018-11-05 12:20:00,157.54,157.72,157.54,157.56,10107.0,143.2139,143.3775,143.2139,143.2321,10107.0
2018-11-05 12:30:00,157.56,157.63,157.43,157.55,9347.0,143.2321,143.2957,143.1139,143.223,9347.0
2018-11-05 12:40:00,157.58,157.62,157.43,157.48,7349.0,143.2503,143.2866,143.1139,143.1594,7349.0
2018-11-05 12:50:00,157.44,157.55,157.42,157.47,8338.0,143.123,143.223,143.1048,143.1503,8338.0
2018-11-05 13:00:00,157.43,157.56,157.43,157.55,15585.0,143.1139,143.2321,143.1139,143.223,15585.0
2018-11-05 13:10:00,157.55,157.71,157.44,157.71,24149.0,143.223,143.3685,143.123,143.3685,24149.0
2018-11-05 13:20:00,157.66,157.7,157.52,157.67,16643.0,143.323,143.3594,143.1957,143.3321,16643.0
2018-11-05 13:30:00,157.67,157.85,157.6,157.77,34307.0,143.3321,143.4957,143.2685,143.423,34307.0
2018-11-05 13:40:00,157.78,157.96,157.78,157.95,14816.0,143.4321,143.5957,143.4321,143.5866,14816.0
2018-11-05 13:50:00,157.92,158.11,157.84,157.92,26016.0,143.5594,143.7321,143.4866,143.5594,26016.0
2018-11-05 14:00:00,157.89,158.04,157.7,157.84,16806.0,143.5321,143.6684,143.3594,143.4866,16806.0
2018-11-05 14:10:00,157.85,158.32,157.8,158.32,17601.0,143.4957,143.923,143.4503,143.923,17601.0
2018-11-05 14:20:00,158.32,158.66,158.32,158.65,18239.0,143.923,144.2321,143.923,144.223,18239.0
2018-11-05 14:30:00,158.65,158.65,158.45,158.51,57563.0,144.223,144.223,144.0412,144.0957,57563.0
2018-11-05 14:40:00,158.51,158.96,158.45,158.86,62932.0,144.0957,144.5048,144.0412,144.4139,62932.0
2018-11-05 14:50:00,158.89,158.96,158.68,158.68,29862.0,144.4412,144.5048,144.2502,144.2502,29862.0
2018-11-05 15:00:00,158.69,158.85,158.6,158.68,21177.0,144.2593,144.4048,144.1775,144.2502,21177.0
2018-11-05 15:10:00,158.68,158.84,158.56,158.58,40519.0,144.2502,144.3957,144.1412,144.1593,40519.0
2018-11-05 15:20:00,158.59,158.62,158.25,158.5,44639.0,144.1684,144.1957,143.8594,144.0866,44639.0
2018-11-05 15:30:00,158.51,158.54,158.33,158.5,62845.0,144.0957,144.123,143.9321,144.0866,62845.0
2018-11-05 15:40:00,158.5,158.53,158.31,158.49,60178.0,144.0866,144.1139,143.9139,144.0775,60178.0
2018-11-05 15:50:00,158.48,158.87,158.44,158.59,113739.0,144.0684,144.423,144.0321,144.1684,113739.0
2018-11-06 09:30:00,158.96,159.47,158.87,159.19,55792.0,144.5048,144.9684,144.423,144.7139,55792.0
2018-11-06 09:40:00,159.18,159.19,158.7,158.82,35117.0,144.7048,144.7139,144.2684,144.3775,35117.0
2018-11-06 09:50:00,158.88,159.17,158.76,159.06,16329.0,144.4321,144.6957,144.323,144.5957,16329.0
2018-11-06 10:00:00,159.02,159.41,158.9,159.33,23640.0,144.5593,144.9139,144.4502,144.8411,23640.0
2018-11-06 10:10:00,159.34,159.9,159.28,159.85,25116.0,144.8502,145.3593,144.7957,145.3139,25116.0
2018-11-06 10:20:00,159.81,159.97,159.6,159.6,18680.0,145.2775,145.4229,145.0866,145.0866,18680.0
2018-11-06 10:30:00,159.63,159.82,159.32,159.44,13302.0,145.1139,145.2866,144.832,144.9411,13302.0
2018-11-06 10:40:00,159.4,159.72,159.29,159.63,11586.0,144.9048,145.1957,144.8048,145.1139,11586.0
2018-11-06 10:50:00,159.62,159.65,159.08,159.22,13713.0,145.1048,145.132,144.6139,144.7411,13713.0
2018-11-06 11:00:00,159.22,159.39,159.19,159.24,25152.0,144.7411,144.8957,144.7139,144.7593,25152.0
2018-11-06 11:10:00,159.23,159.63,159.13,159.56,13636.0,144.7502,145.1139,144.6593,145.0502,13636.0
2018-11-06 11:20:00,159.5,159.58,159.29,159.29,13815.0,144.9957,145.0684,144.8048,144.8048,13815.0
2018-11-06 11:30:00,159.27,159.47,159.14,159.43,10991.0,144.7866,144.9684,144.6684,144.932,10991.0
2018-11-06 11:40:00,159.43,159.64,159.37,159.61,11514.0,144.932,145.1229,144.8775,145.0957,11514.0
2018-11-06 11:50:00,159.65,159.69,159.49,159.59,13934.0,145.132,145.1684,144.9866,145.0775,13934.0
2018-11-06 12:00:00,159.57,159.72,159.5,159.53,13135.0,145.0593,145.1957,144.9957,145.023,13135.0
2018-11-06 12:10:00,159.53,159.62,159.28,159.28,15171.0,145.023,145.1048,144.7957,144.7957,15171.0
2018-11-06 12:20:00,159.3,159.34,158.89,159.11,31607.0,144.8139,144.8502,144.4412,144.6411,31607.0
2018-11-06 12:30:00,159.12,159.2,159.0,159.16,29058.0,144.6502,144.723,144.5411,144.6866,29058.0
2018-11-06 12:40:00,159.17,159.37,159.17,159.37,17939.0,144.6957,144.8775,144.6957,144.8775,17939.0
2018-11-06 12:50:00,159.37,159.43,159.34,159.35,13746.0,144.8775,144.932,144.8502,144.8593,13746.0
2018-11-06 13:00:00,159.38,159.63,159.38,159.55,10600.0,144.8866,145.1139,144.8866,145.0411,10600.0
2018-11-06 13:10:00,159.56,159.78,159.52,159.74,8806.0,145.0502,145.2502,145.0139,145.2139,8806.0
2018-11-06 13:20:00,159.74,159.75,159.56,159.69,11770.0,145.2139,145.2229,145.0502,145.1684,11770.0
2018-11-06 13:30:00,159.66,159.85,159.62,159.81,12516.0,145.1411,145.3139,145.1048,145.2775,12516.0
2018-11-06 13:40:00,159.78,159.85,159.55,159.56,8714.0,145.2502,145.3139,145.0411,145.0502,8714.0
2018-11-06 13:50:00,159.57,159.79,159.57,159.7,18733.0,145.0593,145.2593,145.0593,145.1775,18733.0
2018-11-06 14:00:00,159.7,159.71,159.32,159.34,16456.0,145.1775,145.1866,144.832,144.8502,16456.0
2018-11-06 14:10:00,159.31,159.4,159.18,159.25,18544.0,144.823,144.9048,144.7048,144.7684,18544.0
2018-11-06 14:20:00,159.28,159.28,158.85,158.93,16240.0,144.7957,144.7957,144.4048,144.4775,16240.0
2018-11-06 14:30:00,158.91,159.2,158.84,159.06,17512.0,144.4593,144.723,144.3957,144.5957,17512.0
2018-11-06 14:40:00,159.07,159.2,159.0,159.17,13337.0,144.6048,144.723,144.5411,144.6957,13337.0
2018-11-06 14:50:00,159.17,159.22,158.99,159.0,13956.0,144.6957,144.7411,144.5321,144.5411,13956.0
2018-11-06 15:00:00,158.91,159.05,158.88,158.99,22151.0,144.4593,144.5866,144.4321,144.5321,22151.0
2018-11-06 15:10:00,158.97,159.03,158.91,159.02,17047.0,144.5139,144.5684,144.4593,144.5593,17047.0
2018-11-06 15:20:00,158.99,159.14,158.9,159.04,26160.0,144.5321,144.6684,144.4502,144.5775,26160.0
2018-11-06 15:30:00,159.07,159.09,158.91,158.94,40893.0,144.6048,144.623,144.4593,144.4866,40893.0
2018-11-06 15:40:00,158.93,159.06,158.77,159.01,45424.0,144.4775,144.5957,144.3321,144.5502,45424.0
2018-11-06 15:50:00,159.01,159.59,158.97,159.42,97685.0,144.5502,145.0775,144.5139,144.923,97685.0
2018-11-07 09:30:00,160.0,161.57,159.99,161.37,139514.0,145.4502,146.8774,145.4411,146.6956,139514.0
2018-11-07 09:40:00,161.37,161.86,161.33,161.6,47806.0,146.6956,147.1411,146.6593,146.9047,47806.0
2018-11-07 09:50:00,161.59,161.79,161.5,161.68,20021.0,146.8956,147.0774,146.8138,146.9774,20021.0
2018-11-07 10:00:00,161.61,161.83,161.51,161.81,27228.0,146.9138,147.1138,146.8229,147.0956,27228.0
2018-11-07 10:10:00,161.84,162.1,161.72,161.89,44271.0,147.1229,147.3592,147.0138,147.1683,44271.0
2018-11-07 10:20:00,161.81,162.24,161.73,162.11,27034.0,147.0956,147.4865,147.0229,147.3683,27034.0
2018-11-07 10:30:00,162.16,162.47,162.0,162.43,34413.0,147.4138,147.6956,147.2683,147.6592,34413.0
2018-11-07 10:40:00,162.5,162.62,162.31,162.45,26402.0,147.7229,147.832,147.5501,147.6774,26402.0
2018-11-07 10:50:00,162.4,162.65,162.3,162.52,27271.0,147.632,147.8592,147.5411,147.7411,27271.0
2018-11-07 11:00:00,162.5,162.71,162.29,162.64,48774.0,147.7229,147.9138,147.532,147.8501,48774.0
2018-11-07 11:10:00,162.65,162.78,162.45,162.46,17291.0,147.8592,147.9774,147.6774,147.6865,17291.0
2018-11-07 11:20:00,162.46,162.48,162.27,162.36,31534.0,147.6865,147.7047,147.5138,147.5956,31534.0
2018-11-07 11:30:00,162.4,162.49,162.18,162.23,16808.0,147.632,147.7138,147.432,147.4774,16808.0
2018-11-07 11:40:00,162.24,162.28,161.9,162.21,23437.0,147.4865,147.5229,147.1774,147.4592,23437.0
2018-11-07 11:50:00,162.2,162.75,162.14,162.72,19487.0,147.4502,147.9501,147.3956,147.9229,19487.0
2018-11-07 12:00:00,162.72,162.93,162.6,162.89,23074.0,147.9229,148.1138,147.8138,148.0774,23074.0
2018-11-07 12:10:00,162.86,162.87,162.66,162.82,36926.0,148.0501,148.0592,147.8683,148.0138,36926.0
2018-11-07 12:20:00,162.83,163.05,162.72,162.72,22261.0,148.0229,148.2229,147.9229,147.9229,22261.0
2018-11-07 12:30:00,162.66,162.71,162.52,162.59,19169.0,147.8683,147.9138,147.7411,147.8047,19169.0
2018-11-07 12:40:00,162.57,162.71,162.41,162.68,20318.0,147.7865,147.9138,147.6411,147.8865,20318.0
2018-11-07 12:50:00,162.67,162.97,162.63,162.82,13928.0,147.8774,148.1501,147.8411,148.0138,13928.0
2018-11-07 13:00:00,162.8,162.97,162.76,162.91,9563.0,147.9956,148.1501,147.9592,148.0956,9563.0
2018-11-07 13:10:00,162.87,162.93,162.74,162.88,15649.0,148.0592,148.1138,147.941,148.0683,15649.0
2018-11-07 13:20:00,162.87,162.91,162.75,162.9,14086.0,148.0592,148.0956,147.9501,148.0865,14086.0
2018-11-07 13:30:00,162.86,162.99,162.84,162.94,18199.0,148.0501,148.1683,148.032,148.1229,18199.0
2018-11-07 13:40:00,162.93,162.95,162.47,162.49,15391.0,148.1138,148.132,147.6956,147.7138,15391.0
2018-11-07 13:50:00,162.48,162.75,162.37,162.71,22235.0,147.7047,147.9501,147.6047,147.9138,22235.0
2018-11-07 14:00:00,162.69,162.95,162.68,162.92,16338.0,147.8956,148.132,147.8865,148.1047,16338.0
2018-11-07 14:10:00,162.93,163.12,162.84,162.87,20660.0,148.1138,148.2865,148.032,148.0592,20660.0
2018-11-07 14:20:00,162.89,163.04,162.87,163.03,20018.0,148.0774,148.2138,148.0592,148.2047,20018.0
2018-11-07 14:30:00,163.01,163.31,162.96,163.21,25291.0,148.1865,148.4592,148.141,148.3683,25291.0
2018-11-07 14:40:00,163.24,163.31,162.92,163.02,21571.0,148.3956,148.4592,148.1047,148.1956,21571.0
2018-11-07 14:50:00,163.02,163.14,162.96,163.07,24774.0,148.1956,148.3047,148.141,148.241,24774.0
2018-11-07 15:00:00,163.05,163.22,163.01,163.1,27779.0,148.2229,148.3774,148.1865,148.2683,27779.0
2018-11-07 15:10:00,163.11,163.39,163.09,163.29,31199.0,148.2774,148.5319,148.2592,148.441,31199.0
2018-11-07 15:20:00,163.29,163.37,163.18,163.36,39044.0,148.441,148.5138,148.341,148.5047,39044.0
2018-11-07 15:30:00,163.31,163.55,163.28,163.52,91212.0,148.4592,148.6774,148.4319,148.6501,91212.0
2018-11-07 15:40:00,163.51,163.64,163.28,163.35,114014.0,148.641,148.7592,148.4319,148.4956,114014.0
2018-11-07 15:50:00,163.35,163.99,163.31,163.85,151080.0,148.4956,149.0774,148.4592,148.9501,151080.0
2018-11-08 09:30:00,162.87,163.8,162.86,163.46,60404.0,148.0592,148.9047,148.0501,148.5956,60404.0
2018-11-08 09:40:00,163.47,163.65,163.28,163.36,27960.0,148.6047,148.7683,148.4319,148.5047,27960.0
2018-11-08 09:50:00,163.35,163.68,163.22,163.56,21920.0,148.4956,148.7956,148.3774,148.6865,21920.0
2018-11-08 10:00:00,163.62,163.79,163.42,163.56,34499.0,148.741,148.8956,148.5592,148.6865,34499.0
2018-11-08 10:10:00,163.61,163.81,163.49,163.62,27123.0,148.7319,148.9137,148.6228,148.741,27123.0
2018-11-08 10:20:00,163.64,163.77,163.31,163.31,18897.0,148.7592,148.8774,148.4592,148.4592,18897.0
2018-11-08 10:30:00,163.34,163.41,163.03,163.24,16621.0,148.4865,148.5501,148.2047,148.3956,16621.0
2018-11-08 10:40:00,163.26,163.43,163.01,163.42,23249.0,148.4138,148.5683,148.1865,148.5592,23249.0
2018-11-08 10:50:00,163.53,163.82,163.45,163.6,15245.0,148.6592,148.9228,148.5865,148.7228,15245.0
2018-11-08 11:00:00,163.6,163.69,163.42,163.5,8578.0,148.7228,148.8047,148.5592,148.6319,8578.0
2018-11-08 11:10:00,163.46,163.54,163.36,163.36,28464.0,148.5956,148.6683,148.5047,148.5047,28464.0
2018-11-08 11:20:00,163.36,163.36,163.09,163.35,8985.0,148.5047,148.5047,148.2592,148.4956,8985.0
2018-11-08 11:30:00,163.33,163.49,163.29,163.47,5949.0,148.4774,148.6228,148.441,148.6047,5949.0
2018-11-08 11:40:00,163.49,163.63,163.49,163.55,6693.0,148.6228,148.7501,148.6228,148.6774,6693.0
2018-11-08 11:50:00,163.56,163.65,163.44,163.52,7778.0,148.6865,148.7683,148.5774,148.6501,7778.0
2018-11-08 12:00:00,163.55,163.69,163.43,163.67,7881.0,148.6774,148.8047,148.5683,148.7865,7881.0
2018-11-08 12:10:00,163.6,163.76,163.59,163.68,8438.0,148.7228,148.8683,148.7138,148.7956,8438.0
2018-11-08 12:20:00,163.68,163.85,163.68,163.77,6553.0,148.7956,148.9501,148.7956,148.8774,6553.0
2018-11-08 12:30:00,163.71,163.91,163.7,163.89,14639.0,148.8228,149.0047,148.8137,148.9865,14639.0
2018-11-08 12:40:00,163.9,163.9,163.73,163.75,11419.0,148.9956,148.9956,148.841,148.8592,11419.0
2018-11-08 12:50:00,163.78,163.82,163.6,163.77,16731.0,148.8865,148.9228,148.7228,148.8774,16731.0
2018-11-08 13:00:00,163.76,163.87,163.69,163.7,12066.0,148.8683,148.9683,148.8047,148.8137,12066.0
2018-11-08 13:10:00,163.73,163.78,163.7,163.76,11317.0,148.841,148.8865,148.8137,148.8683,11317.0
2018-11-08 13:20:00,163.79,163.8,163.54,163.54,10701.0,148.8956,148.9047,148.6683,148.6683,10701.0
2018-11-08 13:30:00,163.53,163.58,163.46,163.5,13947.0,148.6592,148.7047,148.5956,148.6319,13947.0
2018-11-08 13:40:00,163.51,163.67,163.48,163.62,7485.0,148.641,148.7865,148.6138,148.741,7485.0
2018-11-08 13:50:00,163.65,163.94,163.65,163.94,12342.0,148.7683,149.0319,148.7683,149.0319,12342.0
2018-11-08 14:00:00,163.88,164.25,163.58,164.18,16853.0,148.9774,149.3137,148.7047,149.2501,16853.0
2018-11-08 14:10:00,164.15,164.27,164.06,164.16,16379.0,149.2228,149.3319,149.141,149.2319,16379.0
2018-11-08 14:20:00,164.18,164.25,163.84,163.93,14906.0,149.2501,149.3137,148.941,149.0228,14906.0
2018-11-08 14:30:00,163.88,164.04,163.78,163.87,42882.0,148.9774,149.1228,148.8865,148.9683,42882.0
2018-11-08 14:40:00,163.85,164.1,163.7,164.05,27033.0,148.9501,149.1774,148.8137,149.1319,27033.0
2018-11-08 14:50:00,164.02,164.16,163.9,164.03,27166.0,149.1046,149.2319,148.9956,149.1137,27166.0
2018-11-08 15:00:00,164.01,164.25,163.86,164.24,15627.0,149.0956,149.3137,148.9592,149.3046,15627.0
2018-11-08 15:10:00,164.19,164.4,164.06,164.28,34272.0,149.2592,149.4501,149.141,149.341,34272.0
2018-11-08 15:20:00,164.3,164.38,164.01,164.04,35625.0,149.3592,149.4319,149.0956,149.1228,35625.0
2018-11-08 15:30:00,164.06,164.22,163.9,164.06,31575.0,149.141,149.2865,148.9956,149.141,31575.0
2018-11-08 15:40:00,164.02,164.34,164.02,164.32,51544.0,149.1046,149.3955,149.1046,149.3774,51544.0
2018-11-08 15:50:00,164.31,164.54,164.27,164.5,87804.0,149.3683,149.5774,149.3319,149.541,87804.0
2018-11-09 09:30:00,164.03,164.18,163.14,163.82,61367.0,149.1137,149.2501,148.3047,148.9228,61367.0
2018-11-09 09:40:00,163.92,164.35,163.77,164.19,21826.0,149.0137,149.4046,148.8774,149.2592,21826.0
2018-11-09 09:50:00,164.31,164.46,164.01,164.31,22291.0,149.3683,149.5046,149.0956,149.3683,22291.0
2018-11-09 10:00:00,164.23,164.44,164.01,164.03,63028.0,149.2956,149.4865,149.0956,149.1137,63028.0
2018-11-09 10:10:00,164.0,164.28,163.84,164.03,53192.0,149.0865,149.341,148.941,149.1137,53192.0
2018-11-09 10:20:00,164.05,164.25,164.0,164.25,16729.0,149.1319,149.3137,149.0865,149.3137,16729.0
2018-11-09 10:30:00,164.2,164.25,164.02,164.21,10563.0,149.2683,149.3137,149.1046,149.2774,10563.0
2018-11-09 10:40:00,164.19,164.28,164.05,164.07,12850.0,149.2592,149.341,149.1319,149.1501,12850.0
2018-11-09 10:50:00,164.05,164.27,163.98,164.19,35948.0,149.1319,149.3319,149.0683,149.2592,35948.0
2018-11-09 11:00:00,164.19,164.44,164.03,164.08,39593.0,149.2592,149.4865,149.1137,149.1592,39593.0
2018-11-09 11:10:00,164.09,164.37,164.09,164.15,41057.0,149.1683,149.4228,149.1683,149.2228,41057.0
2018-11-09 11:20:00,164.16,164.39,164.14,164.21,32431.0,149.2319,149.441,149.2137,149.2774,32431.0
2018-11-09 11:30:00,164.25,164.43,164.14,164.38,26246.0,149.3137,149.4774,149.2137,149.4319,26246.0
2018-11-09 11:40:00,164.41,164.41,164.1,164.22,16769.0,149.4592,149.4592,149.1774,149.2865,16769.0
2018-11-09 11:50:00,164.13,164.23,163.9,164.05,16687.0,149.2046,149.2956,148.9956,149.1319,16687.0
2018-11-09 12:00:00,164.0,164.25,163.94,164.25,17690.0,149.0865,149.3137,149.0319,149.3137,17690.0
2018-11-09 12:10:00,164.23,164.32,163.92,163.98,16615.0,149.2956,149.3774,149.0137,149.0683,16615.0
2018-11-09 12:20:00,163.94,164.34,163.89,164.22,18822.0,149.0319,149.3955,148.9865,149.2865,18822.0
2018-11-09 12:30:00,164.2,164.43,164.18,164.33,17092.0,149.2683,149.4774,149.2501,149.3865,17092.0
2018-11-09 12:40:00,164.32,164.46,164.23,164.42,16119.0,149.3774,149.5046,149.2956,149.4683,16119.0
2018-11-09 12:50:00,164.34,164.45,164.2,164.31,11125.0,149.3955,149.4955,149.2683,149.3683,11125.0
2018-11-09 13:00:00,164.24,164.35,164.18,164.3,16075.0,149.3046,149.4046,149.2501,149.3592,16075.0
2018-11-09 13:10:00,164.31,164.35,164.16,164.26,23274.0,149.3683,149.4046,149.2319,149.3228,23274.0
2018-11-09 13:20:00,164.25,164.38,164.18,164.38,15024.0,149.3137,149.4319,149.2501,149.4319,15024.0
2018-11-09 13:30:00,164.33,164.33,164.2,164.28,18460.0,149.3865,149.3865,149.2683,149.341,18460.0
2018-11-09 13:40:00,164.23,164.39,164.17,164.31,20504.0,149.2956,149.441,149.241,149.3683,20504.0
2018-11-09 13:50:00,164.31,164.4,164.19,164.22,38368.0,149.3683,149.4501,149.2592,149.2865,38368.0
2018-11-09 14:00:00,164.21,164.43,164.19,164.25,47155.0,149.2774,149.4774,149.2592,149.3137,47155.0
2018-11-09 14:10:00,164.2,164.31,164.07,164.1,45486.0,149.2683,149.3683,149.1501,149.1774,45486.0
2018-11-09 14:20:00,164.09,164.25,164.06,164.14,24375.0,149.1683,149.3137,149.141,149.2137,24375.0
2018-11-09 14:30:00,164.15,164.52,164.14,164.46,18997.0,149.2228,149.5592,149.2137,149.5046,18997.0
2018-11-09 14:40:00,164.49,164.61,164.38,164.49,17239.0,149.5319,149.641,149.4319,149.5319,17239.0
2018-11-09 14:50:00,164.49,164.9,164.46,164.7,19322.0,149.5319,149.9046,149.5046,149.7228,19322.0
2018-11-09 15:00:00,164.7,164.81,164.6,164.75,16995.0,149.7228,149.8228,149.6319,149.7683,16995.0
2018-11-09 15:10:00,164.77,165.0,164.62,164.87,38173.0,149.7864,149.9955,149.6501,149.8774,38173.0
2018-11-09 15:20:00,164.86,165.19,164.76,165.11,47205.0,149.8683,150.1683,149.7774,150.0955,47205.0
2018-11-09 15:30:00,165.12,165.36,165.07,165.33,78626.0,150.1046,150.3228,150.0592,150.2955,78626.0
2018-11-09 15:40:00,165.29,165.65,165.27,165.33,86533.0,150.2592,150.5864,150.241,150.2955,86533.0
2018-11-09 15:50:00,165.3,165.53,165.07,165.16,139762.0,150.2683,150.4773,150.0592,150.141,139762.0
2018-11-12 09:30:00,164.52,164.95,164.16,164.26,88910.0,149.5592,149.9501,149.2319,149.3228,88910.0
2018-11-12 09:40:00,164.18,164.56,164.12,164.36,24440.0,149.2501,149.5955,149.1956,149.4137,24440.0
2018-11-12 09:50:00,164.27,164.38,164.16,164.28,52512.0,149.3319,149.4319,149.2319,149.341,52512.0
2018-11-12 10:00:00,164.3,164.38,164.15,164.16,43455.0,149.3592,149.4319,149.2228,149.2319,43455.0
2018-11-12 10:10:00,164.14,164.29,163.83,164.1,32406.0,149.2137,149.3501,148.9319,149.1774,32406.0
2018-11-12 10:20:00,164.1,164.48,164.06,164.26,27243.0,149.1774,149.5228,149.141,149.3228,27243.0
2018-11-12 10:30:00,164.23,164.23,163.54,163.58,48458.0,149.2956,149.2956,148.6683,148.7047,48458.0
2018-11-12 10:40:00,163.55,163.66,163.34,163.53,36487.0,148.6774,148.7774,148.4865,148.6592,36487.0
2018-11-12 10:50:00,163.49,163.55,163.17,163.32,62133.0,148.6228,148.6774,148.3319,148.4683,62133.0
2018-11-12 11:00:00,163.32,163.34,162.88,163.08,94712.0,148.4683,148.4865,148.0683,148.2501,94712.0
2018-11-12 11:10:00,163.05,163.2,162.63,162.63,67562.0,148.2229,148.3592,147.8411,147.8411,67562.0
2018-11-12 11:20:00,162.65,163.05,162.59,162.64,52805.0,147.8592,148.2229,147.8047,147.8501,52805.0
2018-11-12 11:30:00,162.61,162.82,162.43,162.82,37863.0,147.8229,148.0138,147.6592,148.0138,37863.0
2018-11-12 11:40:00,162.88,163.36,162.86,163.18,55138.0,148.0683,148.5047,148.0501,148.341,55138.0
2018-11-12 11:50:00,163.17,163.5,162.92,163.28,36750.0,148.3319,148.6319,148.1047,148.4319,36750.0
2018-11-12 12:00:00,163.28,163.69,163.27,163.61,28338.0,148.4319,148.8047,148.4229,148.7319,28338.0
2018-11-12 12:10:00,163.58,163.73,163.48,163.65,16465.0,148.7047,148.841,148.6138,148.7683,16465.0
2018-11-12 12:20:00,163.64,163.64,163.38,163.44,14105.0,148.7592,148.7592,148.5228,148.5774,14105.0
2018-11-12 12:30:00,163.42,163.49,163.27,163.39,19290.0,148.5592,148.6228,148.4229,148.5319,19290.0
2018-11-12 12:40:00,163.35,163.6,163.3,163.46,18625.0,148.4956,148.7228,148.4501,148.5956,18625.0
2018-11-12 12:50:00,163.47,163.54,163.12,163.12,64030.0,148.6047,148.6683,148.2865,148.2865,64030.0
2018-11-12 13:00:00,163.15,163.18,162.79,162.83,32004.0,148.3138,148.341,147.9865,148.0229,32004.0
2018-11-12 13:10:00,162.84,162.85,162.54,162.7,25146.0,148.032,148.041,147.7592,147.9047,25146.0
2018-11-12 13:20:00,162.71,163.08,162.61,162.96,22184.0,147.9138,148.2501,147.8229,148.141,22184.0
2018-11-12 13:30:00,162.92,163.18,162.91,163.08,18598.0,148.1047,148.341,148.0956,148.2501,18598.0
2018-11-12 13:40:00,163.06,163.09,162.58,162.84,22885.0,148.2319,148.2592,147.7956,148.032,22885.0
2018-11-12 13:50:00,162.86,163.41,162.86,163.18,19364.0,148.0501,148.5501,148.0501,148.341,19364.0
2018-11-12 14:00:00,163.17,163.39,163.05,163.17,16559.0,148.3319,148.5319,148.2229,148.3319,16559.0
2018-11-12 14:10:00,163.2,163.74,163.16,163.65,29989.0,148.3592,148.8501,148.3229,148.7683,29989.0
2018-11-12 14:20:00,163.62,163.63,163.39,163.44,22496.0,148.741,148.7501,148.5319,148.5774,22496.0
2018-11-12 14:30:00,163.46,163.58,163.18,163.37,38999.0,148.5956,148.7047,148.341,148.5138,38999.0
2018-11-12 14:40:00,163.38,163.84,163.38,163.7,29966.0,148.5228,148.941,148.5228,148.8137,29966.0
2018-11-12 14:50:00,163.7,163.73,162.98,163.02,23720.0,148.8137,148.841,148.1592,148.1956,23720.0
2018-11-12 15:00:00,163.01,163.08,162.72,162.81,27509.0,148.1865,148.2501,147.9229,148.0047,27509.0
2018-11-12 15:10:00,162.74,163.07,162.53,163.06,37565.0,147.941,148.241,147.7501,148.2319,37565.0
2018-11-12 15:20:00,163.02,163.32,162.96,163.14,34877.0,148.1956,148.4683,148.141,148.3047,34877.0
2018-11-12 15:30:00,163.11,163.14,162.73,162.98,55524.0,148.2774,148.3047,147.932,148.1592,55524.0
2018-11-12 15:40:00,162.93,163.15,162.76,162.86,78013.0,148.1138,148.3138,147.9592,148.0501,78013.0
2018-11-12 15:50:00,162.84,162.86,162.32,162.54,215918.0,148.032,148.0501,147.5592,147.7592,215918.0
2018-11-13 09:30:00,162.6,163.27,162.58,162.96,73050.0,147.8138,148.4229,147.7956,148.141,73050.0
2018-11-13 09:40:00,162.91,163.0,162.33,162.75,18644.0,148.0956,148.1774,147.5683,147.9501,18644.0
2018-11-13 09:50:00,162.69,162.83,162.42,162.76,28912.0,147.8956,148.0229,147.6501,147.9592,28912.0
2018-11-13 10:00:00,162.67,162.71,162.06,162.66,55715.0,147.8774,147.9138,147.3229,147.8683,55715.0
2018-11-13 10:10:00,162.68,162.96,162.47,162.62,24576.0,147.8865,148.141,147.6956,147.832,24576.0
2018-11-13 10:20:00,162.61,162.63,161.69,161.71,27769.0,147.8229,147.8411,146.9865,147.0047,27769.0
2018-11-13 10:30:00,161.69,162.4,161.66,162.31,18035.0,146.9865,147.632,146.9593,147.5501,18035.0
2018-11-13 10:40:00,162.27,162.68,162.08,162.55,21417.0,147.5138,147.8865,147.3411,147.7683,21417.0
2018-11-13 10:50:00,162.57,162.92,162.35,162.86,18553.0,147.7865,148.1047,147.5865,148.0501,18553.0
2018-11-13 11:00:00,162.9,163.52,162.87,163.3,21427.0,148.0865,148.6501,148.0592,148.4501,21427.0
2018-11-13 11:10:00,163.24,163.84,163.19,163.77,13181.0,148.3956,148.941,148.3501,148.8774,13181.0
2018-11-13 11:20:00,163.76,163.78,163.3,163.3,10614.0,148.8683,148.8865,148.4501,148.4501,10614.0
2018-11-13 11:30:00,163.28,163.33,162.8,162.87,21042.0,148.4319,148.4774,147.9956,148.0592,21042.0
2018-11-13 11:40:00,162.87,163.02,162.8,162.95,13295.0,148.0592,148.1956,147.9956,148.132,13295.0
2018-11-13 11:50:00,163.01,163.07,162.63,162.76,11987.0,148.1865,148.241,147.8411,147.9592,11987.0
2018-11-13 12:00:00,162.86,162.95,162.51,162.65,16184.0,148.0501,148.132,147.732,147.8592,16184.0
2018-11-13 12:10:00,162.59,162.83,162.51,162.72,16284.0,147.8047,148.0229,147.732,147.9229,16284.0
2018-11-13 12:20:00,162.72,162.91,162.59,162.74,17193.0,147.9229,148.0956,147.8047,147.941,17193.0
2018-11-13 12:30:00,162.66,162.75,162.46,162.46,8082.0,147.8683,147.9501,147.6865,147.6865,8082.0
2018-11-13 12:40:00,162.46,162.46,161.97,162.05,11570.0,147.6865,147.6865,147.2411,147.3138,11570.0
2018-11-13 12:50:00,162.05,162.18,161.87,161.91,12222.0,147.3138,147.432,147.1502,147.1865,12222.0
2018-11-13 13:00:00,161.88,162.13,161.88,161.99,8473.0,147.1593,147.3865,147.1593,147.2592,8473.0
2018-11-13 13:10:00,162.02,162.07,161.65,161.87,8259.0,147.2865,147.332,146.9502,147.1502,8259.0
2018-11-13 13:20:00,161.87,162.09,161.75,161.93,12957.0,147.1502,147.3502,147.0411,147.2047,12957.0
2018-11-13 13:30:00,161.89,162.36,161.85,162.36,12652.0,147.1683,147.5956,147.132,147.5956,12652.0
2018-11-13 13:40:00,162.43,162.44,162.01,162.01,14207.0,147.6592,147.6683,147.2774,147.2774,14207.0
2018-11-13 13:50:00,162.01,162.13,161.97,162.03,15384.0,147.2774,147.3865,147.2411,147.2956,15384.0
2018-11-13 14:00:00,162.02,162.08,161.79,161.84,14266.0,147.2865,147.3411,147.0774,147.1229,14266.0
2018-11-13 14:10:00,161.79,161.9,161.48,161.5,23178.0,147.0774,147.1774,146.7956,146.8138,23178.0
2018-11-13 14:20:00,161.5,161.53,161.06,161.44,19058.0,146.8138,146.8411,146.4138,146.7593,19058.0
2018-11-13 14:30:00,161.44,161.72,161.34,161.56,14725.0,146.7593,147.0138,146.6684,146.8684,14725.0
2018-11-13 14:40:00,161.49,161.51,160.93,161.35,23172.0,146.8047,146.8229,146.2956,146.6774,23172.0
2018-11-13 14:50:00,161.33,161.68,161.26,161.42,23585.0,146.6593,146.9774,146.5956,146.7411,23585.0
2018-11-13 15:00:00,161.39,161.89,161.3,161.57,20647.0,146.7138,147.1683,146.632,146.8774,20647.0
2018-11-13 15:10:00,161.58,161.58,161.1,161.28,22748.0,146.8865,146.8865,146.4502,146.6138,22748.0
2018-11-13 15:20:00,161.26,161.68,161.1,161.51,27024.0,146.5956,146.9774,146.4502,146.8229,27024.0
2018-11-13 15:30:00,161.39,161.79,161.19,161.52,60449.0,146.7138,147.0774,146.532,146.832,60449.0
2018-11-13 15:40:00,161.54,161.89,161.46,161.84,55599.0,146.8502,147.1683,146.7774,147.1229,55599.0
2018-11-13 15:50:00,161.85,161.98,161.45,161.47,94933.0,147.132,147.2502,146.7684,146.7865,94933.0
2018-11-14 09:30:00,163.22,163.4,162.48,162.98,143958.0,148.3774,148.541,147.7047,148.1592,143958.0
2018-11-14 09:40:00,163.06,163.37,162.7,162.76,333973.0,148.2319,148.5138,147.9047,147.9592,333973.0
2018-11-14 09:50:00,162.83,162.84,162.1,162.53,30300.0,148.0229,148.032,147.3592,147.7501,30300.0
2018-11-14 10:00:00,162.56,162.72,162.37,162.42,33300.0,147.7774,147.9229,147.6047,147.6501,33300.0
2018-11-14 10:10:00,162.37,162.62,162.14,162.15,58465.0,147.6047,147.832,147.3956,147.4047,58465.0
2018-11-14 10:20:00,162.13,162.19,161.9,162.17,23756.0,147.3865,147.4411,147.1774,147.4229,23756.0
2018-11-14 10:30:00,162.19,162.49,162.06,162.38,22122.0,147.4411,147.7138,147.3229,147.6138,22122.0
2018-11-14 10:40:00,162.35,162.71,162.25,162.3,25191.0,147.5865,147.9138,147.4956,147.5411,25191.0
2018-11-14 10:50:00,162.29,162.36,161.71,162.05,16603.0,147.532,147.5956,147.0047,147.3138,16603.0
2018-11-14 11:00:00,162.01,162.04,161.43,161.43,43852.0,147.2774,147.3047,146.7502,146.7502,43852.0
2018-11-14 11:10:00,161.42,161.65,161.24,161.5,18671.0,146.7411,146.9502,146.5775,146.8138,18671.0
2018-11-14 11:20:00,161.47,161.67,161.35,161.56,30356.0,146.7865,146.9683,146.6774,146.8684,30356.0
2018-11-14 11:30:00,161.54,161.59,161.01,161.09,128514.0,146.8502,146.8956,146.3684,146.4411,128514.0
2018-11-14 11:40:00,161.02,161.06,160.78,160.87,27151.0,146.3775,146.4138,146.1593,146.2411,27151.0
2018-11-14 11:50:00,160.83,161.18,160.75,161.12,25349.0,146.2047,146.5229,146.132,146.4684,25349.0
2018-11-14 12:00:00,161.17,161.23,160.87,160.88,12059.0,146.5138,146.5684,146.2411,146.2502,12059.0
2018-11-14 12:10:00,160.88,160.93,160.57,160.89,69247.0,146.2502,146.2956,145.9684,146.2593,69247.0
2018-11-14 12:20:00,160.93,161.23,160.93,161.01,21268.0,146.2956,146.5684,146.2956,146.3684,21268.0
2018-11-14 12:30:00,160.99,161.05,160.28,160.47,26007.0,146.3502,146.4047,145.7048,145.8775,26007.0
2018-11-14 12:40:00,160.5,160.68,160.28,160.59,18722.0,145.9047,146.0684,145.7048,145.9866,18722.0
2018-11-14 12:50:00,160.59,160.75,160.11,160.35,73273.0,145.9866,146.132,145.5502,145.7684,73273.0
2018-11-14 13:00:00,160.36,160.55,160.22,160.34,34068.0,145.7775,145.9502,145.6502,145.7593,34068.0
2018-11-14 13:10:00,160.39,160.62,160.0,160.62,37462.0,145.8047,146.0138,145.4502,146.0138,37462.0
2018-11-14 13:20:00,160.59,160.69,160.25,160.53,17369.0,145.9866,146.0775,145.6775,145.932,17369.0
2018-11-14 13:30:00,160.45,160.56,160.1,160.14,19990.0,145.8593,145.9593,145.5411,145.5775,19990.0
2018-11-14 13:40:00,160.09,160.09,159.63,159.66,38653.0,145.532,145.532,145.1139,145.1411,38653.0
2018-11-14 13:50:00,159.62,160.08,159.59,160.08,24319.0,145.1048,145.5229,145.0775,145.5229,24319.0
2018-11-14 14:00:00,160.02,160.02,159.37,159.56,20457.0,145.4684,145.4684,144.8775,145.0502,20457.0
2018-11-14 14:10:00,159.58,160.41,159.55,160.25,38707.0,145.0684,145.8229,145.0411,145.6775,38707.0
2018-11-14 14:20:00,160.26,160.5,159.81,159.84,28148.0,145.6866,145.9047,145.2775,145.3048,28148.0
2018-11-14 14:30:00,159.81,160.32,159.63,160.1,30079.0,145.2775,145.7411,145.1139,145.5411,30079.0
2018-11-14 14:40:00,160.1,160.15,159.75,160.07,23136.0,145.5411,145.5866,145.2229,145.5138,23136.0
2018-11-14 14:50:00,160.04,160.94,160.04,160.9,26856.0,145.4866,146.3047,145.4866,146.2684,26856.0
2018-11-14 15:00:00,160.85,161.36,160.74,161.19,40929.0,146.2229,146.6865,146.1229,146.532,40929.0
2018-11-14 15:10:00,161.23,161.54,161.05,161.49,38167.0,146.5684,146.8502,146.4047,146.8047,38167.0
2018-11-14 15:20:00,161.46,161.46,161.13,161.3,59481.0,146.7774,146.7774,146.4775,146.632,59481.0
2018-11-14 15:30:00,161.28,161.39,161.06,161.16,79867.0,146.6138,146.7138,146.4138,146.5047,79867.0
2018-11-14 15:40:00,161.16,161.23,160.82,160.88,144877.0,146.5047,146.5684,146.1956,146.2502,144877.0
2018-11-14 15:50:00,160.84,160.86,159.87,160.35,267384.0,146.2138,146.232,145.332,145.7684,267384.0
2018-11-15 09:30:00,159.92,160.81,159.43,160.48,62708.0,145.3775,146.1866,144.932,145.8866,62708.0
2018-11-15 09:40:00,160.53,160.97,159.9,160.37,62935.0,145.932,146.332,145.3593,145.7866,62935.0
2018-11-15 09:50:00,160.35,160.62,159.92,160.15,22751.0,145.7684,146.0138,145.3775,145.5866,22751.0
2018-11-15 10:00:00,160.07,160.56,159.9,159.97,28138.0,145.5138,145.9593,145.3593,145.4229,28138.0
2018-11-15 10:10:00,160.0,160.59,159.96,160.45,25400.0,145.4502,145.9866,145.4138,145.8593,25400.0
2018-11-15 10:20:00,160.43,160.74,160.06,160.13,21902.0,145.8411,146.1229,145.5048,145.5684,21902.0
2018-11-15 10:30:00,160.09,160.17,159.58,159.94,30027.0,145.532,145.6048,145.0684,145.3957,30027.0
2018-11-15 10:40:00,160.01,160.64,159.99,160.39,68257.0,145.4593,146.032,145.4411,145.8047,68257.0
2018-11-15 10:50:00,160.42,160.76,160.35,160.52,33939.0,145.832,146.1411,145.7684,145.9229,33939.0
2018-11-15 11:00:00,160.51,161.17,160.42,161.02,32492.0,145.9138,146.5138,145.832,146.3775,32492.0
2018-11-15 11:10:00,161.07,161.45,161.02,161.1,55388.0,146.4229,146.7684,146.3775,146.4502,55388.0
2018-11-15 11:20:00,161.13,161.56,161.0,161.29,24582.0,146.4775,146.8684,146.3593,146.6229,24582.0
2018-11-15 11:30:00,161.29,161.95,161.25,161.72,25559.0,146.6229,147.2229,146.5865,147.0138,25559.0
2018-11-15 11:40:00,161.68,161.75,161.28,161.38,25914.0,146.9774,147.0411,146.6138,146.7047,25914.0
2018-11-15 11:50:00,161.4,161.57,161.24,161.35,24929.0,146.7229,146.8774,146.5775,146.6774,24929.0
2018-11-15 12:00:00,161.37,161.88,161.16,161.21,31536.0,146.6956,147.1593,146.5047,146.5502,31536.0
2018-11-15 12:10:00,161.26,161.31,161.01,161.17,17073.0,146.5956,146.6411,146.3684,146.5138,17073.0
2018-11-15 12:20:00,161.13,161.28,160.89,161.23,24130.0,146.4775,146.6138,146.2593,146.5684,24130.0
2018-11-15 12:30:00,161.2,161.4,161.13,161.39,36729.0,146.5411,146.7229,146.4775,146.7138,36729.0
2018-11-15 12:40:00,161.35,161.37,160.91,160.99,27649.0,146.6774,146.6956,146.2775,146.3502,27649.0
2018-11-15 12:50:00,161.0,161.01,160.49,160.65,27081.0,146.3593,146.3684,145.8957,146.0411,27081.0
2018-11-15 13:00:00,160.66,160.81,160.38,160.4,19398.0,146.0502,146.1866,145.7957,145.8138,19398.0
2018-11-15 13:10:00,160.38,161.23,160.36,161.01,45019.0,145.7957,146.5684,145.7775,146.3684,45019.0
2018-11-15 13:20:00,161.0,161.81,160.99,161.76,68370.0,146.3593,147.0956,146.3502,147.0502,68370.0
2018-11-15 13:30:00,161.84,162.31,161.84,162.0,44006.0,147.1229,147.5501,147.1229,147.2683,44006.0
2018-11-15 13:40:00,162.0,162.35,161.73,161.86,46611.0,147.2683,147.5865,147.0229,147.1411,46611.0
2018-11-15 13:50:00,161.88,162.64,161.88,162.31,23086.0,147.1593,147.8501,147.1593,147.5501,23086.0
2018-11-15 14:00:00,162.34,162.41,162.18,162.34,34500.0,147.5774,147.6411,147.432,147.5774,34500.0
2018-11-15 14:10:00,162.31,162.33,161.99,162.06,29108.0,147.5501,147.5683,147.2592,147.3229,29108.0
2018-11-15 14:20:00,162.03,162.6,161.96,162.6,36641.0,147.2956,147.8138,147.232,147.8138,36641.0
2018-11-15 14:30:00,162.62,162.95,162.42,162.49,63104.0,147.832,148.132,147.6501,147.7138,63104.0
2018-11-15 14:40:00,162.53,162.58,162.34,162.47,65976.0,147.7501,147.7956,147.5774,147.6956,65976.0
2018-11-15 14:50:00,162.47,162.52,162.11,162.24,81465.0,147.6956,147.7411,147.3683,147.4865,81465.0
2018-11-15 15:00:00,162.25,162.45,161.45,162.2,60905.0,147.4956,147.6774,146.7684,147.4502,60905.0
2018-11-15 15:10:00,162.24,162.55,161.84,161.84,41111.0,147.4865,147.7683,147.1229,147.1229,41111.0
2018-11-15 15:20:00,161.88,162.27,161.8,161.9,61312.0,147.1593,147.5138,147.0865,147.1774,61312.0
2018-11-15 15:30:00,161.89,162.34,161.84,162.28,61157.0,147.1683,147.5774,147.1229,147.5229,61157.0
2018-11-15 15:40:00,162.25,162.32,161.94,162.14,87014.0,147.4956,147.5592,147.2138,147.3956,87014.0
2018-11-15 15:50:00,162.13,162.72,162.1,162.54,132312.0,147.3865,147.9229,147.3592,147.7592,132312.0
2018-11-16 09:30:00,161.71,162.76,161.69,162.15,177222.0,147.0047,147.9592,146.9865,147.4047,177222.0
2018-11-16 09:40:00,162.1,163.58,161.85,163.43,90498.0,147.3592,148.7047,147.132,148.5683,90498.0
2018-11-16 09:50:00,163.35,163.86,163.13,163.7,43699.0,148.4956,148.9592,148.2956,148.8137,43699.0
2018-11-16 10:00:00,163.72,163.81,163.46,163.65,60616.0,148.8319,148.9137,148.5956,148.7683,60616.0
2018-11-16 10:10:00,163.69,163.95,163.65,163.77,69242.0,148.8047,149.041,148.7683,148.8774,69242.0
2018-11-16 10:20:00,163.77,164.29,163.67,164.14,71779.0,148.8774,149.3501,148.7865,149.2137,71779.0
2018-11-16 10:30:00,164.16,164.68,164.06,164.53,89932.0,149.2319,149.7046,149.141,149.5683,89932.0
2018-11-16 10:40:00,164.58,164.67,164.28,164.5,31005.0,149.6137,149.6955,149.341,149.541,31005.0
2018-11-16 10:50:00,164.52,164.52,164.11,164.11,94267.0,149.5592,149.5592,149.1865,149.1865,94267.0
2018-11-16 11:00:00,164.14,164.56,164.12,164.46,34340.0,149.2137,149.5955,149.1956,149.5046,34340.0
2018-11-16 11:10:00,164.48,164.6,164.26,164.26,34913.0,149.5228,149.6319,149.3228,149.3228,34913.0
2018-11-16 11:20:00,164.25,164.7,164.18,164.35,78796.0,149.3137,149.7228,149.2501,149.4046,78796.0
2018-11-16 11:30:00,164.39,164.54,164.18,164.28,77921.0,149.441,149.5774,149.2501,149.341,77921.0
2018-11-16 11:40:00,164.34,164.65,164.24,164.5,55711.0,149.3955,149.6774,149.3046,149.541,55711.0
2018-11-16 11:50:00,164.51,164.8,164.35,164.68,49226.0,149.5501,149.8137,149.4046,149.7046,49226.0
2018-11-16 12:00:00,164.69,164.74,164.28,164.71,31862.0,149.7137,149.7592,149.341,149.7319,31862.0
2018-11-16 12:10:00,164.75,164.84,164.59,164.76,14219.0,149.7683,149.8501,149.6228,149.7774,14219.0
2018-11-16 12:20:00,164.78,164.78,164.38,164.38,26044.0,149.7955,149.7955,149.4319,149.4319,26044.0
2018-11-16 12:30:00,164.44,165.24,164.21,165.01,63121.0,149.4865,150.2137,149.2774,150.0046,63121.0
2018-11-16 12:40:00,165.05,165.83,164.98,165.66,101879.0,150.041,150.7501,149.9774,150.5955,101879.0
2018-11-16 12:50:00,165.58,165.58,164.94,165.19,51529.0,150.5228,150.5228,149.941,150.1683,51529.0
2018-11-16 13:00:00,165.24,165.32,164.71,164.88,76196.0,150.2137,150.2864,149.7319,149.8864,76196.0
2018-11-16 13:10:00,164.94,165.06,164.79,164.9,25936.0,149.941,150.0501,149.8046,149.9046,25936.0
2018-11-16 13:20:00,164.87,164.9,164.66,164.74,25894.0,149.8774,149.9046,149.6864,149.7592,25894.0
2018-11-16 13:30:00,164.79,164.82,164.48,164.56,23205.0,149.8046,149.8319,149.5228,149.5955,23205.0
2018-11-16 13:40:00,164.55,164.65,164.16,164.34,46268.0,149.5865,149.6774,149.2319,149.3955,46268.0
2018-11-16 13:50:00,164.35,164.45,164.24,164.36,20766.0,149.4046,149.4955,149.3046,149.4137,20766.0
2018-11-16 14:00:00,164.32,164.82,164.32,164.44,24139.0,149.3774,149.8319,149.3774,149.4865,24139.0
2018-11-16 14:10:00,164.49,164.67,164.32,164.61,28830.0,149.5319,149.6955,149.3774,149.641,28830.0
2018-11-16 14:20:00,164.62,164.91,164.46,164.78,21280.0,149.6501,149.9137,149.5046,149.7955,21280.0
2018-11-16 14:30:00,164.8,164.86,164.6,164.74,40311.0,149.8137,149.8683,149.6319,149.7592,40311.0
2018-11-16 14:40:00,164.71,164.9,164.61,164.83,27276.0,149.7319,149.9046,149.641,149.841,27276.0
2018-11-16 14:50:00,164.88,164.91,164.64,164.84,26424.0,149.8864,149.9137,149.6683,149.8501,26424.0
2018-11-16 15:00:00,164.84,164.87,164.68,164.82,34659.0,149.8501,149.8774,149.7046,149.8319,34659.0
2018-11-16 15:10:00,164.81,165.07,164.76,165.06,46311.0,149.8228,150.0592,149.7774,150.0501,46311.0
2018-11-16 15:20:00,165.08,165.41,165.05,165.19,36602.0,150.0683,150.3682,150.041,150.1683,36602.0
2018-11-16 15:30:00,165.14,165.14,164.87,165.12,33479.0,150.1228,150.1228,149.8774,150.1046,33479.0
2018-11-16 15:40:00,165.14,165.18,164.82,164.86,87365.0,150.1228,150.1592,149.8319,149.8683,87365.0
2018-11-16 15:50:00,164.87,165.03,164.66,164.97,268829.0,149.8774,150.0228,149.6864,149.9683,268829.0
2018-11-19 09:30:00,164.5,165.71,164.49,165.65,64499.0,149.541,150.641,149.5319,150.5864,64499.0
2018-11-19 09:40:00,165.64,165.94,165.27,165.59,26817.0,150.5773,150.8501,150.241,150.5319,26817.0
2018-11-19 09:50:00,165.57,165.61,164.92,165.4,22993.0,150.5137,150.5501,149.9228,150.3592,22993.0
2018-11-19 10:00:00,165.34,165.43,164.82,164.94,23187.0,150.3046,150.3864,149.8319,149.941,23187.0
2018-11-19 10:10:00,164.83,165.12,164.76,164.87,21749.0,149.841,150.1046,149.7774,149.8774,21749.0
2018-11-19 10:20:00,164.84,164.98,164.41,164.7,50459.0,149.8501,149.9774,149.4592,149.7228,50459.0
2018-11-19 10:30:00,164.71,164.75,164.2,164.59,45908.0,149.7319,149.7683,149.2683,149.6228,45908.0
2018-11-19 10:40:00,164.59,164.79,164.4,164.69,31334.0,149.6228,149.8046,149.4501,149.7137,31334.0
2018-11-19 10:50:00,164.7,165.14,164.63,164.7,40871.0,149.7228,150.1228,149.6592,149.7228,40871.0
2018-11-19 11:00:00,164.68,164.86,164.4,164.71,27313.0,149.7046,149.8683,149.4501,149.7319,27313.0
2018-11-19 11:10:00,164.67,164.67,164.01,164.1,31093.0,149.6955,149.6955,149.0956,149.1774,31093.0
2018-11-19 11:20:00,164.12,164.12,163.55,163.75,20688.0,149.1956,149.1956,148.6774,148.8592,20688.0
2018-11-19 11:30:00,163.72,163.78,163.46,163.5,35749.0,148.8319,148.8865,148.5956,148.6319,35749.0
2018-11-19 11:40:00,163.47,163.57,163.3,163.34,23298.0,148.6047,148.6956,148.4501,148.4865,23298.0
2018-11-19 11:50:00,163.33,163.37,162.71,163.06,27723.0,148.4774,148.5138,147.9138,148.2319,27723.0
2018-11-19 12:00:00,163.12,163.16,162.49,162.63,20626.0,148.2865,148.3229,147.7138,147.8411,20626.0
2018-11-19 12:10:00,162.68,163.0,162.61,162.95,19101.0,147.8865,148.1774,147.8229,148.132,19101.0
2018-11-19 12:20:00,162.89,163.07,162.77,162.86,14066.0,148.0774,148.241,147.9683,148.0501,14066.0
2018-11-19 12:30:00,162.8,162.99,162.5,162.98,45114.0,147.9956,148.1683,147.7229,148.1592,45114.0
2018-11-19 12:40:00,162.98,163.04,162.79,162.81,20085.0,148.1592,148.2138,147.9865,148.0047,20085.0
2018-11-19 12:50:00,162.81,163.03,162.59,162.96,48092.0,148.0047,148.2047,147.8047,148.141,48092.0
2018-11-19 13:00:00,162.96,163.02,162.52,162.55,13337.0,148.141,148.1956,147.7411,147.7683,13337.0
2018-11-19 13:10:00,162.55,162.88,162.38,162.84,36062.0,147.7683,148.0683,147.6138,148.032,36062.0
2018-11-19 13:20:00,162.86,163.02,162.58,162.69,14940.0,148.0501,148.1956,147.7956,147.8956,14940.0
2018-11-19 13:30:00,162.7,163.3,162.47,163.3,38027.0,147.9047,148.4501,147.6956,148.4501,38027.0
2018-11-19 13:40:00,163.26,163.32,163.06,163.22,52379.0,148.4138,148.4683,148.2319,148.3774,52379.0
2018-11-19 13:50:00,163.17,163.17,162.79,162.8,34734.0,148.3319,148.3319,147.9865,147.9956,34734.0
2018-11-19 14:00:00,162.87,162.87,162.28,162.53,21612.0,148.0592,148.0592,147.5229,147.7501,21612.0
2018-11-19 14:10:00,162.46,162.57,162.26,162.44,66585.0,147.6865,147.7865,147.5047,147.6683,66585.0
2018-11-19 14:20:00,162.41,162.72,162.24,162.63,36538.0,147.6411,147.9229,147.4865,147.8411,36538.0
2018-11-19 14:30:00,162.59,162.74,162.28,162.74,25702.0,147.8047,147.941,147.5229,147.941,25702.0
2018-11-19 14:40:00,162.79,162.88,162.6,162.78,31022.0,147.9865,148.0683,147.8138,147.9774,31022.0
2018-11-19 14:50:00,162.8,163.02,162.69,162.91,27091.0,147.9956,148.1956,147.8956,148.0956,27091.0
2018-11-19 15:00:00,162.92,163.16,162.74,163.05,30713.0,148.1047,148.3229,147.941,148.2229,30713.0
2018-11-19 15:10:00,163.03,163.48,163.0,163.25,35393.0,148.2047,148.6138,148.1774,148.4047,35393.0
2018-11-19 15:20:00,163.25,163.44,162.96,163.1,33663.0,148.4047,148.5774,148.141,148.2683,33663.0
2018-11-19 15:30:00,163.14,163.23,162.66,162.7,49708.0,148.3047,148.3865,147.8683,147.9047,49708.0
2018-11-19 15:40:00,162.72,162.72,162.11,162.11,82394.0,147.9229,147.9229,147.3683,147.3683,82394.0
2018-11-19 15:50:00,162.13,162.81,162.12,162.77,177373.0,147.3865,148.0047,147.3774,147.9683,177373.0
2018-11-20 09:30:00,160.2,160.89,159.65,160.56,92649.0,145.632,146.2593,145.132,145.9593,92649.0
2018-11-20 09:40:00,160.54,160.97,160.08,160.14,66892.0,145.9411,146.332,145.5229,145.5775,66892.0
2018-11-20 09:50:00,160.22,160.29,159.33,159.64,46746.0,145.6502,145.7138,144.8411,145.1229,46746.0
2018-11-20 10:00:00,159.61,159.8,159.06,159.13,50011.0,145.0957,145.2684,144.5957,144.6593,50011.0
2018-11-20 10:10:00,159.09,159.29,158.43,159.28,67093.0,144.623,144.8048,144.023,144.7957,67093.0
2018-11-20 10:20:00,159.28,159.65,159.15,159.37,32656.0,144.7957,145.132,144.6775,144.8775,32656.0
2018-11-20 10:30:00,159.37,160.05,159.23,159.96,23920.0,144.8775,145.4957,144.7502,145.4138,23920.0
2018-11-20 10:40:00,159.99,160.24,159.88,160.18,30022.0,145.4411,145.6684,145.3411,145.6138,30022.0
2018-11-20 10:50:00,160.12,160.7,159.96,160.47,32891.0,145.5593,146.0866,145.4138,145.8775,32891.0
2018-11-20 11:00:00,160.49,160.56,159.99,160.31,25435.0,145.8957,145.9593,145.4411,145.732,25435.0
2018-11-20 11:10:00,160.27,160.42,159.78,159.78,20500.0,145.6957,145.832,145.2502,145.2502,20500.0
2018-11-20 11:20:00,159.78,159.96,159.62,159.71,18809.0,145.2502,145.4138,145.1048,145.1866,18809.0
2018-11-20 11:30:00,159.75,160.16,159.49,160.08,53017.0,145.2229,145.5957,144.9866,145.5229,53017.0
2018-11-20 11:40:00,160.08,160.48,159.97,159.97,29540.0,145.5229,145.8866,145.4229,145.4229,29540.0
2018-11-20 11:50:00,160.0,160.23,159.78,160.01,34613.0,145.4502,145.6593,145.2502,145.4593,34613.0
2018-11-20 12:00:00,160.08,160.3,159.84,159.93,49381.0,145.5229,145.7229,145.3048,145.3866,49381.0
2018-11-20 12:10:00,159.92,159.99,159.5,159.58,22031.0,145.3775,145.4411,144.9957,145.0684,22031.0
2018-11-20 12:20:00,159.55,159.93,159.35,159.82,19974.0,145.0411,145.3866,144.8593,145.2866,19974.0
2018-11-20 12:30:00,159.87,159.97,159.53,159.55,23487.0,145.332,145.4229,145.023,145.0411,23487.0
2018-11-20 12:40:00,159.55,159.63,159.23,159.34,13629.0,145.0411,145.1139,144.7502,144.8502,13629.0
2018-11-20 12:50:00,159.3,159.35,159.0,159.12,19685.0,144.8139,144.8593,144.5411,144.6502,19685.0
2018-11-20 13:00:00,159.07,159.33,158.96,159.22,20355.0,144.6048,144.8411,144.5048,144.7411,20355.0
2018-11-20 13:10:00,159.23,159.29,158.72,158.77,19077.0,144.7502,144.8048,144.2866,144.3321,19077.0
2018-11-20 13:20:00,158.79,158.8,158.51,158.62,15859.0,144.3502,144.3593,144.0957,144.1957,15859.0
2018-11-20 13:30:00,158.6,158.74,158.52,158.55,16684.0,144.1775,144.3048,144.1048,144.1321,16684.0
2018-11-20 13:40:00,158.55,159.03,158.5,158.86,17326.0,144.1321,144.5684,144.0866,144.4139,17326.0
2018-11-20 13:50:00,158.81,158.93,158.5,158.5,14157.0,144.3684,144.4775,144.0866,144.0866,14157.0
2018-11-20 14:00:00,158.46,158.52,158.08,158.08,20171.0,144.0503,144.1048,143.7048,143.7048,20171.0
2018-11-20 14:10:00,158.12,158.83,158.12,158.68,18896.0,143.7412,144.3866,143.7412,144.2502,18896.0
2018-11-20 14:20:00,158.71,158.72,158.16,158.16,23631.0,144.2775,144.2866,143.7775,143.7775,23631.0
2018-11-20 14:30:00,158.13,158.74,158.06,158.54,31035.0,143.7503,144.3048,143.6866,144.123,31035.0
2018-11-20 14:40:00,158.53,158.63,158.04,158.08,20695.0,144.1139,144.2048,143.6684,143.7048,20695.0
2018-11-20 14:50:00,158.12,158.5,158.1,158.4,21289.0,143.7412,144.0866,143.723,143.9957,21289.0
2018-11-20 15:00:00,158.38,158.7,157.74,158.16,28906.0,143.9775,144.2684,143.3957,143.7775,28906.0
2018-11-20 15:10:00,158.12,158.65,157.99,158.55,34259.0,143.7412,144.223,143.623,144.1321,34259.0
2018-11-20 15:20:00,158.54,159.09,158.46,158.95,37298.0,144.123,144.623,144.0503,144.4957,37298.0
2018-11-20 15:30:00,158.93,159.33,158.77,159.33,55484.0,144.4775,144.8411,144.3321,144.8411,55484.0
2018-11-20 15:40:00,159.33,159.37,158.67,158.73,73322.0,144.8411,144.8775,144.2412,144.2957,73322.0
2018-11-20 15:50:00,158.72,159.05,158.58,158.83,128334.0,144.2866,144.5866,144.1593,144.3866,128334.0
2018-11-21 09:30:00,160.0,160.0,158.28,158.29,55329.0,145.4502,145.4502,143.8866,143.8957,55329.0
2018-11-21 09:40:00,158.37,158.47,157.07,157.07,58474.0,143.9684,144.0593,142.7867,142.7867,58474.0
2018-11-21 09:50:00,157.18,157.61,156.73,157.47,61899.0,142.8867,143.2775,142.4776,143.1503,61899.0
2018-11-21 10:00:00,157.49,157.85,157.21,157.46,81134.0,143.1685,143.4957,142.9139,143.1412,81134.0
2018-11-21 10:10:00,157.53,157.66,157.13,157.51,44906.0,143.2048,143.323,142.8412,143.1866,44906.0
2018-11-21 10:20:00,157.47,157.86,157.4,157.63,55789.0,143.1503,143.5048,143.0866,143.2957,55789.0
2018-11-21 10:30:00,157.64,158.08,157.61,157.79,34552.0,143.3048,143.7048,143.2775,143.4412,34552.0
2018-11-21 10:40:00,157.79,157.84,157.39,157.4,32274.0,143.4412,143.4866,143.0776,143.0866,32274.0
2018-11-21 10:50:00,157.37,157.66,157.29,157.6,37530.0,143.0594,143.323,142.9866,143.2685,37530.0
2018-11-21 11:00:00,157.52,157.69,157.35,157.6,52095.0,143.1957,143.3503,143.0412,143.2685,52095.0
2018-11-21 11:10:00,157.62,158.17,157.42,158.17,157768.0,143.2866,143.7866,143.1048,143.7866,157768.0
2018-11-21 11:20:00,158.16,158.47,158.12,158.14,18733.0,143.7775,144.0593,143.7412,143.7594,18733.0
2018-11-21 11:30:00,158.25,158.33,157.88,157.88,30071.0,143.8594,143.9321,143.523,143.523,30071.0
2018-11-21 11:40:00,157.84,158.1,157.83,158.01,25567.0,143.4866,143.723,143.4775,143.6412,25567.0
2018-11-21 11:50:00,158.03,158.05,157.65,157.68,53419.0,143.6594,143.6775,143.3139,143.3412,53419.0
2018-11-21 12:00:00,157.71,157.92,157.7,157.81,18926.0,143.3685,143.5594,143.3594,143.4594,18926.0
2018-11-21 12:10:00,157.85,157.9,157.69,157.9,22348.0,143.4957,143.5412,143.3503,143.5412,22348.0
2018-11-21 12:20:00,157.92,157.97,157.73,157.91,26619.0,143.5594,143.6048,143.3866,143.5503,26619.0
2018-11-21 12:30:00,157.91,157.91,157.78,157.89,19601.0,143.5503,143.5503,143.4321,143.5321,19601.0
2018-11-21 12:40:00,157.9,158.1,157.77,158.06,32957.0,143.5412,143.723,143.423,143.6866,32957.0
2018-11-21 12:50:00,158.06,158.06,157.85,157.9,60011.0,143.6866,143.6866,143.4957,143.5412,60011.0
2018-11-21 13:00:00,157.92,157.95,157.81,157.83,41157.0,143.5594,143.5866,143.4594,143.4775,41157.0
2018-11-21 13:10:00,157.84,158.48,157.84,158.39,35688.0,143.4866,144.0684,143.4866,143.9866,35688.0
2018-11-21 13:20:00,158.39,158.49,158.26,158.36,26691.0,143.9866,144.0775,143.8684,143.9593,26691.0
2018-11-21 13:30:00,158.37,158.38,158.16,158.2,20587.0,143.9684,143.9775,143.7775,143.8139,20587.0
2018-11-21 13:40:00,158.18,158.3,158.18,158.24,11262.0,143.7957,143.9048,143.7957,143.8503,11262.0
2018-11-21 13:50:00,158.24,158.32,158.23,158.26,15879.0,143.8503,143.923,143.8412,143.8684,15879.0
2018-11-21 14:00:00,158.26,158.26,158.13,158.14,14982.0,143.8684,143.8684,143.7503,143.7594,14982.0
2018-11-21 14:10:00,158.13,158.31,158.12,158.29,15044.0,143.7503,143.9139,143.7412,143.8957,15044.0
2018-11-21 14:20:00,158.31,158.37,158.18,158.27,17402.0,143.9139,143.9684,143.7957,143.8775,17402.0
2018-11-21 14:30:00,158.29,158.33,158.04,158.04,28071.0,143.8957,143.9321,143.6684,143.6684,28071.0
2018-11-21 14:40:00,158.03,158.07,157.89,157.95,23674.0,143.6594,143.6957,143.5321,143.5866,23674.0
2018-11-21 14:50:00,157.97,158.0,157.79,157.79,24419.0,143.6048,143.6321,143.4412,143.4412,24419.0
2018-11-21 15:00:00,157.81,158.02,157.78,157.96,29530.0,143.4594,143.6503,143.4321,143.5957,29530.0
2018-11-21 15:10:00,157.99,158.01,157.65,157.68,30833.0,143.623,143.6412,143.3139,143.3412,30833.0
2018-11-21 15:20:00,157.69,157.72,157.34,157.34,38754.0,143.3503,143.3775,143.0321,143.0321,38754.0
2018-11-21 15:30:00,157.33,157.33,156.97,157.03,66031.0,143.023,143.023,142.6957,142.7503,66031.0
2018-11-21 15:40:00,157.03,157.18,156.91,157.13,80864.0,142.7503,142.8867,142.6412,142.8412,80864.0
2018-11-21 15:50:00,157.15,157.27,156.93,156.95,121211.0,142.8594,142.9685,142.6594,142.6776,121211.0
2018-11-23 09:30:00,155.85,156.54,155.25,156.35,54655.0,141.6776,142.3049,141.1322,142.1321,54655.0
2018-11-23 09:40:00,156.45,156.81,156.31,156.73,35735.0,142.223,142.5503,142.0958,142.4776,35735.0
2018-11-23 09:50:00,156.7,157.07,156.57,156.74,49417.0,142.4503,142.7867,142.3321,142.4867,49417.0
2018-11-23 10:00:00,156.75,156.82,156.59,156.8,25613.0,142.4958,142.5594,142.3503,142.5412,25613.0
2018-11-23 10:10:00,156.8,157.05,156.41,157.0,32925.0,142.5412,142.7685,142.1867,142.723,32925.0
2018-11-23 10:20:00,157.04,157.08,156.6,156.74,25826.0,142.7594,142.7957,142.3594,142.4867,25826.0
2018-11-23 10:30:00,156.77,157.15,156.7,157.13,20135.0,142.5139,142.8594,142.4503,142.8412,20135.0
2018-11-23 10:40:00,157.08,157.08,156.83,156.91,22580.0,142.7957,142.7957,142.5685,142.6412,22580.0
2018-11-23 10:50:00,156.92,157.47,156.91,157.33,19582.0,142.6503,143.1503,142.6412,143.023,19582.0
2018-11-23 11:00:00,157.35,157.47,157.34,157.42,20315.0,143.0412,143.1503,143.0321,143.1048,20315.0
2018-11-23 11:10:00,157.45,157.8,157.34,157.8,27165.0,143.1321,143.4503,143.0321,143.4503,27165.0
2018-11-23 11:20:00,157.81,157.87,157.36,157.36,28689.0,143.4594,143.5139,143.0503,143.0503,28689.0
2018-11-23 11:30:00,157.37,157.47,157.21,157.25,18261.0,143.0594,143.1503,142.9139,142.9503,18261.0
2018-11-23 11:40:00,157.26,157.44,157.24,157.44,16770.0,142.9594,143.123,142.9412,143.123,16770.0
2018-11-23 11:50:00,157.42,157.46,157.05,157.13,25866.0,143.1048,143.1412,142.7685,142.8412,25866.0
2018-11-23 12:00:00,157.11,157.11,156.85,156.92,27793.0,142.823,142.823,142.5867,142.6503,27793.0
2018-11-23 12:10:00,156.87,157.16,156.85,157.06,31516.0,142.6048,142.8685,142.5867,142.7776,31516.0
2018-11-23 12:20:00,157.02,157.18,156.99,157.05,23566.0,142.7412,142.8867,142.7139,142.7685,23566.0
2018-11-23 12:30:00,157.03,157.34,156.94,157.16,34656.0,142.7503,143.0321,142.6685,142.8685,34656.0
2018-11-23 12:40:00,157.17,157.34,157.17,157.3,41435.0,142.8776,143.0321,142.8776,142.9957,41435.0
2018-11-23 12:50:00,157.28,157.28,156.82,156.9,59297.0,142.9776,142.9776,142.5594,142.6321,59297.0
2018-11-26 09:30:00,158.54,159.39,158.54,158.83,48138.0,144.123,144.8957,144.123,144.3866,48138.0
2018-11-26 09:40:00,158.86,159.48,158.81,159.07,36688.0,144.4139,144.9775,144.3684,144.6048,36688.0
2018-11-26 09:50:00,159.15,159.16,158.49,158.71,45641.0,144.6775,144.6866,144.0775,144.2775,45641.0
2018-11-26 10:00:00,158.71,158.88,158.4,158.62,60498.0,144.2775,144.4321,143.9957,144.1957,60498.0
2018-11-26 10:10:00,158.6,158.65,158.37,158.43,134154.0,144.1775,144.223,143.9684,144.023,134154.0
2018-11-26 10:20:00,158.4,158.66,158.38,158.44,24838.0,143.9957,144.2321,143.9775,144.0321,24838.0
2018-11-26 10:30:00,158.44,158.49,158.25,158.39,33611.0,144.0321,144.0775,143.8594,143.9866,33611.0
2018-11-26 10:40:00,158.35,158.47,158.19,158.26,30232.0,143.9503,144.0593,143.8048,143.8684,30232.0
2018-11-26 10:50:00,158.26,158.39,158.14,158.25,27633.0,143.8684,143.9866,143.7594,143.8594,27633.0
2018-11-26 11:00:00,158.24,158.25,158.07,158.22,21700.0,143.8503,143.8594,143.6957,143.8321,21700.0
2018-11-26 11:10:00,158.21,158.59,158.11,158.35,29108.0,143.823,144.1684,143.7321,143.9503,29108.0
2018-11-26 11:20:00,158.34,158.44,157.98,157.98,40241.0,143.9412,144.0321,143.6139,143.6139,40241.0
2018-11-26 11:30:00,157.95,157.95,157.38,157.41,38354.0,143.5866,143.5866,143.0685,143.0957,38354.0
2018-11-26 11:40:00,157.41,157.76,157.4,157.72,23172.0,143.0957,143.4139,143.0866,143.3775,23172.0
2018-11-26 11:50:00,157.74,158.17,157.71,158.11,17212.0,143.3957,143.7866,143.3685,143.7321,17212.0
2018-11-26 12:00:00,158.16,158.37,158.08,158.37,12632.0,143.7775,143.9684,143.7048,143.9684,12632.0
2018-11-26 12:10:00,158.4,158.45,158.22,158.42,21720.0,143.9957,144.0412,143.8321,144.0139,21720.0
2018-11-26 12:20:00,158.37,158.44,158.06,158.13,17852.0,143.9684,144.0321,143.6866,143.7503,17852.0
2018-11-26 12:30:00,158.15,158.22,157.82,157.95,24994.0,143.7684,143.8321,143.4685,143.5866,24994.0
2018-11-26 12:40:00,157.95,158.0,157.77,157.79,20085.0,143.5866,143.6321,143.423,143.4412,20085.0
2018-11-26 12:50:00,157.79,158.0,157.76,157.97,8593.0,143.4412,143.6321,143.4139,143.6048,8593.0
2018-11-26 13:00:00,157.98,158.08,157.77,158.04,13527.0,143.6139,143.7048,143.423,143.6684,13527.0
2018-11-26 13:10:00,158.05,158.21,158.0,158.03,14689.0,143.6775,143.823,143.6321,143.6594,14689.0
2018-11-26 13:20:00,158.03,158.06,157.85,157.94,12966.0,143.6594,143.6866,143.4957,143.5775,12966.0
2018-11-26 13:30:00,157.95,158.14,157.95,158.04,7474.0,143.5866,143.7594,143.5866,143.6684,7474.0
2018-11-26 13:40:00,158.07,158.25,157.96,158.25,53308.0,143.6957,143.8594,143.5957,143.8594,53308.0
2018-11-26 13:50:00,158.31,158.31,157.93,157.94,28494.0,143.9139,143.9139,143.5685,143.5775,28494.0
2018-11-26 14:00:00,157.95,158.0,157.81,157.95,14785.0,143.5866,143.6321,143.4594,143.5866,14785.0
2018-11-26 14:10:00,157.93,158.04,157.88,158.0,34751.0,143.5685,143.6684,143.523,143.6321,34751.0
2018-11-26 14:20:00,157.98,158.0,157.92,157.95,24690.0,143.6139,143.6321,143.5594,143.5866,24690.0
2018-11-26 14:30:00,157.95,158.43,157.94,158.34,54310.0,143.5866,144.023,143.5775,143.9412,54310.0
2018-11-26 14:40:00,158.34,158.34,157.87,157.94,29235.0,143.9412,143.9412,143.5139,143.5775,29235.0
2018-11-26 14:50:00,157.96,158.25,157.9,158.22,46792.0,143.5957,143.8594,143.5412,143.8321,46792.0
2018-11-26 15:00:00,158.25,158.31,158.1,158.15,70945.0,143.8594,143.9139,143.723,143.7684,70945.0
2018-11-26 15:10:00,158.12,158.36,158.0,158.17,24693.0,143.7412,143.9593,143.6321,143.7866,24693.0
2018-11-26 15:20:00,158.18,158.26,158.11,158.21,29225.0,143.7957,143.8684,143.7321,143.823,29225.0
2018-11-26 15:30:00,158.21,158.7,158.2,158.57,52992.0,143.823,144.2684,143.8139,144.1503,52992.0
2018-11-26 15:40:00,158.57,158.63,158.4,158.45,90939.0,144.1503,144.2048,143.9957,144.0412,90939.0
2018-11-26 15:50:00,158.46,158.53,158.35,158.4,103045.0,144.0503,144.1139,143.9503,143.9957,103045.0
2018-11-27 09:30:00,158.04,158.76,157.5,158.13,55415.0,143.6684,144.323,143.1776,143.7503,55415.0
2018-11-27 09:40:00,158.13,158.16,157.66,157.99,49529.0,143.7503,143.7775,143.323,143.623,49529.0
2018-11-27 09:50:00,158.03,158.47,157.71,158.44,43156.0,143.6594,144.0593,143.3685,144.0321,43156.0
2018-11-27 10:00:00,158.4,158.56,157.96,158.5,42981.0,143.9957,144.1412,143.5957,144.0866,42981.0
2018-11-27 10:10:00,158.49,158.78,158.22,158.32,51664.0,144.0775,144.3412,143.8321,143.923,51664.0
2018-11-27 10:20:00,158.31,158.47,158.1,158.13,29077.0,143.9139,144.0593,143.723,143.7503,29077.0
2018-11-27 10:30:00,158.11,158.15,157.94,157.99,47182.0,143.7321,143.7684,143.5775,143.623,47182.0
2018-11-27 10:40:00,158.0,158.15,157.83,158.0,45094.0,143.6321,143.7684,143.4775,143.6321,45094.0
2018-11-27 10:50:00,158.01,158.37,158.01,158.2,36428.0,143.6412,143.9684,143.6412,143.8139,36428.0
2018-11-27 11:00:00,158.19,158.4,158.03,158.22,34453.0,143.8048,143.9957,143.6594,143.8321,34453.0
2018-11-27 11:10:00,158.2,158.28,158.02,158.2,27370.0,143.8139,143.8866,143.6503,143.8139,27370.0
2018-11-27 11:20:00,158.2,158.33,157.88,158.09,28552.0,143.8139,143.9321,143.523,143.7139,28552.0
2018-11-27 11:30:00,158.12,158.32,158.0,158.03,22937.0,143.7412,143.923,143.6321,143.6594,22937.0
2018-11-27 11:40:00,158.03,158.1,157.78,157.98,18689.0,143.6594,143.723,143.4321,143.6139,18689.0
2018-11-27 11:50:00,157.98,158.41,157.98,158.37,12853.0,143.6139,144.0048,143.6139,143.9684,12853.0
2018-11-27 12:00:00,158.42,158.47,158.2,158.37,15125.0,144.0139,144.0593,143.8139,143.9684,15125.0
2018-11-27 12:10:00,158.38,158.38,158.13,158.32,22545.0,143.9775,143.9775,143.7503,143.923,22545.0
2018-11-27 12:20:00,158.35,158.45,157.93,157.96,17268.0,143.9503,144.0412,143.5685,143.5957,17268.0
2018-11-27 12:30:00,157.95,158.14,157.93,158.11,19440.0,143.5866,143.7594,143.5685,143.7321,19440.0
2018-11-27 12:40:00,158.15,158.17,157.98,158.04,15699.0,143.7684,143.7866,143.6139,143.6684,15699.0
2018-11-27 12:50:00,158.02,158.1,157.87,157.95,22613.0,143.6503,143.723,143.5139,143.5866,22613.0
2018-11-27 13:00:00,157.97,158.08,157.78,157.87,21167.0,143.6048,143.7048,143.4321,143.5139,21167.0
2018-11-27 13:10:00,157.9,158.15,157.66,157.9,37370.0,143.5412,143.7684,143.323,143.5412,37370.0
2018-11-27 13:20:00,157.92,158.1,157.88,158.07,16723.0,143.5594,143.723,143.523,143.6957,16723.0
2018-11-27 13:30:00,158.09,158.3,157.99,158.19,19848.0,143.7139,143.9048,143.623,143.8048,19848.0
2018-11-27 13:40:00,158.16,158.21,158.0,158.13,16652.0,143.7775,143.823,143.6321,143.7503,16652.0
2018-11-27 13:50:00,158.13,158.5,158.07,158.43,19186.0,143.7503,144.0866,143.6957,144.023,19186.0
2018-11-27 14:00:00,158.43,158.63,158.37,158.54,17532.0,144.023,144.2048,143.9684,144.123,17532.0
2018-11-27 14:10:00,158.49,158.69,158.43,158.59,16085.0,144.0775,144.2593,144.023,144.1684,16085.0
2018-11-27 14:20:00,158.62,158.73,158.49,158.69,20850.0,144.1957,144.2957,144.0775,144.2593,20850.0
2018-11-27 14:30:00,158.7,158.87,158.58,158.59,21733.0,144.2684,144.423,144.1593,144.1684,21733.0
2018-11-27 14:40:00,158.61,158.8,158.48,158.79,20076.0,144.1866,144.3593,144.0684,144.3502,20076.0
2018-11-27 14:50:00,158.81,158.93,158.59,158.6,28665.0,144.3684,144.4775,144.1684,144.1775,28665.0
2018-11-27 15:00:00,158.59,158.79,158.55,158.7,28089.0,144.1684,144.3502,144.1321,144.2684,28089.0
2018-11-27 15:10:00,158.74,158.78,158.63,158.69,28204.0,144.3048,144.3412,144.2048,144.2593,28204.0
2018-11-27 15:20:00,158.67,158.96,158.63,158.92,33677.0,144.2412,144.5048,144.2048,144.4684,33677.0
2018-11-27 15:30:00,158.93,159.03,158.77,158.99,48480.0,144.4775,144.5684,144.3321,144.5321,48480.0
2018-11-27 15:40:00,158.98,159.31,158.98,159.24,58428.0,144.523,144.823,144.523,144.7593,58428.0
2018-11-27 15:50:00,159.25,159.38,159.05,159.17,155771.0,144.7684,144.8866,144.5866,144.6957,155771.0
2018-11-28 09:30:00,160.01,160.38,159.28,160.17,69841.0,145.4593,145.7957,144.7957,145.6048,69841.0
2018-11-28 09:40:00,160.21,160.32,159.77,160.06,114186.0,145.6411,145.7411,145.2411,145.5048,114186.0
2018-11-28 09:50:00,160.0,160.3,159.7,159.89,46396.0,145.4502,145.7229,145.1775,145.3502,46396.0
2018-11-28 10:00:00,159.94,160.11,159.66,159.7,61709.0,145.3957,145.5502,145.1411,145.1775,61709.0
2018-11-28 10:10:00,159.69,159.82,159.52,159.61,35501.0,145.1684,145.2866,145.0139,145.0957,35501.0
2018-11-28 10:20:00,159.64,160.07,159.63,159.88,24445.0,145.1229,145.5138,145.1139,145.3411,24445.0
2018-11-28 10:30:00,159.88,159.92,159.61,159.61,58848.0,145.3411,145.3775,145.0957,145.0957,58848.0
2018-11-28 10:40:00,159.62,159.78,159.55,159.72,20852.0,145.1048,145.2502,145.0411,145.1957,20852.0
2018-11-28 10:50:00,159.7,159.96,159.61,159.96,13555.0,145.1775,145.4138,145.0957,145.4138,13555.0
2018-11-28 11:00:00,159.95,160.14,159.79,160.05,37270.0,145.4048,145.5775,145.2593,145.4957,37270.0
2018-11-28 11:10:00,160.04,160.13,159.65,159.68,27226.0,145.4866,145.5684,145.132,145.1593,27226.0
2018-11-28 11:20:00,159.69,159.7,159.41,159.45,25387.0,145.1684,145.1775,144.9139,144.9502,25387.0
2018-11-28 11:30:00,159.43,159.57,159.39,159.43,26862.0,144.932,145.0593,144.8957,144.932,26862.0
2018-11-28 11:40:00,159.42,159.55,159.34,159.43,20191.0,144.923,145.0411,144.8502,144.932,20191.0
2018-11-28 11:50:00,159.49,159.71,159.43,159.69,31841.0,144.9866,145.1866,144.932,145.1684,31841.0
2018-11-28 12:00:00,159.71,160.86,159.65,160.86,111859.0,145.1866,146.232,145.132,146.232,111859.0
2018-11-28 12:10:00,160.85,160.91,160.54,160.71,76182.0,146.2229,146.2775,145.9411,146.0956,76182.0
2018-11-28 12:20:00,160.68,161.06,160.66,161.02,44058.0,146.0684,146.4138,146.0502,146.3775,44058.0
2018-11-28 12:30:00,161.07,161.09,160.71,160.89,48263.0,146.4229,146.4411,146.0956,146.2593,48263.0
2018-11-28 12:40:00,160.89,161.18,160.77,161.01,40872.0,146.2593,146.5229,146.1502,146.3684,40872.0
2018-11-28 12:50:00,160.99,161.23,160.83,160.88,46915.0,146.3502,146.5684,146.2047,146.2502,46915.0
2018-11-28 13:00:00,160.91,160.96,160.43,160.56,46680.0,146.2775,146.3229,145.8411,145.9593,46680.0
2018-11-28 13:10:00,160.56,160.77,160.49,160.75,76381.0,145.9593,146.1502,145.8957,146.132,76381.0
2018-11-28 13:20:00,160.74,161.14,160.48,161.14,57250.0,146.1229,146.4865,145.8866,146.4865,57250.0
2018-11-28 13:30:00,161.15,161.54,161.13,161.51,28027.0,146.4956,146.8502,146.4775,146.8229,28027.0
2018-11-28 13:40:00,161.45,161.7,161.43,161.47,75093.0,146.7684,146.9956,146.7502,146.7865,75093.0
2018-11-28 13:50:00,161.5,161.81,161.38,161.81,26236.0,146.8138,147.0956,146.7047,147.0956,26236.0
2018-11-28 14:00:00,161.81,161.96,161.68,161.78,33827.0,147.0956,147.232,146.9774,147.0683,33827.0
2018-11-28 14:10:00,161.79,161.98,161.56,161.6,51595.0,147.0774,147.2502,146.8684,146.9047,51595.0
2018-11-28 14:20:00,161.59,161.7,161.43,161.53,36266.0,146.8956,146.9956,146.7502,146.8411,36266.0
2018-11-28 14:30:00,161.56,161.83,161.47,161.75,67890.0,146.8684,147.1138,146.7865,147.0411,67890.0
2018-11-28 14:40:00,161.77,162.0,161.77,161.81,21492.0,147.0593,147.2683,147.0593,147.0956,21492.0
2018-11-28 14:50:00,161.86,161.87,161.54,161.58,17834.0,147.1411,147.1502,146.8502,146.8865,17834.0
2018-11-28 15:00:00,161.6,161.6,161.33,161.39,32309.0,146.9047,146.9047,146.6593,146.7138,32309.0
2018-11-28 15:10:00,161.38,161.52,161.35,161.38,39567.0,146.7047,146.832,146.6774,146.7047,39567.0
2018-11-28 15:20:00,161.38,161.63,161.36,161.59,46317.0,146.7047,146.932,146.6865,146.8956,46317.0
2018-11-28 15:30:00,161.56,162.0,161.44,161.96,61991.0,146.8684,147.2683,146.7593,147.232,61991.0
2018-11-28 15:40:00,161.99,162.34,161.84,162.34,80492.0,147.2592,147.5774,147.1229,147.5774,80492.0
2018-11-28 15:50:00,162.29,162.36,162.14,162.22,156777.0,147.532,147.5956,147.3956,147.4683,156777.0
2018-11-29 09:30:00,162.21,162.21,161.35,161.52,94642.0,147.4592,147.4592,146.6774,146.832,94642.0
2018-11-29 09:40:00,161.52,162.46,161.39,162.09,160132.0,146.832,147.6865,146.7138,147.3502,160132.0
2018-11-29 09:50:00,162.05,162.33,161.99,162.28,72025.0,147.3138,147.5683,147.2592,147.5229,72025.0
2018-11-29 10:00:00,162.25,162.34,161.79,161.98,84453.0,147.4956,147.5774,147.0774,147.2502,84453.0
2018-11-29 10:10:00,161.98,162.0,161.68,161.79,50872.0,147.2502,147.2683,146.9774,147.0774,50872.0
2018-11-29 10:20:00,161.78,161.84,161.47,161.55,41236.0,147.0683,147.1229,146.7865,146.8593,41236.0
2018-11-29 10:30:00,161.55,162.06,161.55,161.61,44301.0,146.8593,147.3229,146.8593,146.9138,44301.0
2018-11-29 10:40:00,161.55,161.55,161.02,161.08,72433.0,146.8593,146.8593,146.3775,146.432,72433.0
2018-11-29 10:50:00,161.02,161.33,160.81,161.33,18831.0,146.3775,146.6593,146.1866,146.6593,18831.0
2018-11-29 11:00:00,161.31,161.35,161.08,161.11,31619.0,146.6411,146.6774,146.432,146.4593,31619.0
2018-11-29 11:10:00,161.09,161.19,160.87,160.93,54168.0,146.4411,146.532,146.2411,146.2956,54168.0
2018-11-29 11:20:00,160.94,161.34,160.9,161.34,31621.0,146.3047,146.6684,146.2684,146.6684,31621.0
2018-11-29 11:30:00,161.34,161.36,161.16,161.29,33257.0,146.6684,146.6865,146.5047,146.6229,33257.0
2018-11-29 11:40:00,161.28,161.29,160.99,161.12,30726.0,146.6138,146.6229,146.3502,146.4684,30726.0
2018-11-29 11:50:00,161.13,161.66,161.13,161.52,25140.0,146.4775,146.9593,146.4775,146.832,25140.0
2018-11-29 12:00:00,161.51,161.54,161.16,161.18,24950.0,146.8229,146.8502,146.5047,146.5229,24950.0
2018-11-29 12:10:00,161.17,161.37,161.04,161.37,26582.0,146.5138,146.6956,146.3956,146.6956,26582.0
2018-11-29 12:20:00,161.34,161.51,161.29,161.38,14281.0,146.6684,146.8229,146.6229,146.7047,14281.0
2018-11-29 12:30:00,161.38,161.43,161.06,161.18,52236.0,146.7047,146.7502,146.4138,146.5229,52236.0
2018-11-29 12:40:00,161.18,161.38,161.06,161.18,35175.0,146.5229,146.7047,146.4138,146.5229,35175.0
2018-11-29 12:50:00,161.18,161.51,161.18,161.45,19432.0,146.5229,146.8229,146.5229,146.7684,19432.0
2018-11-29 13:00:00,161.47,161.56,161.38,161.39,23333.0,146.7865,146.8684,146.7047,146.7138,23333.0
2018-11-29 13:10:00,161.36,161.42,161.29,161.3,27260.0,146.6865,146.7411,146.6229,146.632,27260.0
2018-11-29 13:20:00,161.3,161.33,161.21,161.3,16605.0,146.632,146.6593,146.5502,146.632,16605.0
2018-11-29 13:30:00,161.3,161.36,161.07,161.08,23404.0,146.632,146.6865,146.4229,146.432,23404.0
2018-11-29 13:40:00,161.06,161.3,161.02,161.25,24299.0,146.4138,146.632,146.3775,146.5865,24299.0
2018-11-29 13:50:00,161.25,161.28,161.09,161.15,17787.0,146.5865,146.6138,146.4411,146.4956,17787.0
2018-11-29 14:00:00,161.12,161.46,161.04,161.36,18618.0,146.4684,146.7774,146.3956,146.6865,18618.0
2018-11-29 14:10:00,161.38,161.85,161.37,161.82,25654.0,146.7047,147.132,146.6956,147.1047,25654.0
2018-11-29 14:20:00,161.83,162.03,161.77,161.93,20161.0,147.1138,147.2956,147.0593,147.2047,20161.0
2018-11-29 14:30:00,161.9,162.06,161.73,161.75,26496.0,147.1774,147.3229,147.0229,147.0411,26496.0
2018-11-29 14:40:00,161.74,161.83,161.69,161.83,24471.0,147.032,147.1138,146.9865,147.1138,24471.0
2018-11-29 14:50:00,161.83,162.22,161.81,162.19,30911.0,147.1138,147.4683,147.0956,147.4411,30911.0
2018-11-29 15:00:00,162.19,162.21,162.06,162.09,24264.0,147.4411,147.4592,147.3229,147.3502,24264.0
2018-11-29 15:10:00,162.07,162.1,161.72,161.72,42538.0,147.332,147.3592,147.0138,147.0138,42538.0
2018-11-29 15:20:00,161.74,161.84,161.57,161.77,36368.0,147.032,147.1229,146.8774,147.0593,36368.0
2018-11-29 15:30:00,161.76,161.81,161.6,161.62,45498.0,147.0502,147.0956,146.9047,146.9229,45498.0
2018-11-29 15:40:00,161.61,161.68,161.3,161.34,71043.0,146.9138,146.9774,146.632,146.6684,71043.0
2018-11-29 15:50:00,161.33,161.42,161.04,161.11,152664.0,146.6593,146.7411,146.3956,146.4593,152664.0
2018-11-30 09:30:00,161.77,162.0,161.04,161.32,89411.0,147.0593,147.2683,146.3956,146.6502,89411.0
2018-11-30 09:40:00,161.22,161.96,160.98,161.64,70725.0,146.5593,147.232,146.3411,146.9411,70725.0
2018-11-30 09:50:00,161.64,162.36,161.44,162.32,215801.0,146.9411,147.5956,146.7593,147.5592,215801.0
2018-11-30 10:00:00,162.29,162.34,161.92,162.26,127022.0,147.532,147.5774,147.1956,147.5047,127022.0
2018-11-30 10:10:00,162.26,162.52,162.18,162.38,94631.0,147.5047,147.7411,147.432,147.6138,94631.0
2018-11-30 10:20:00,162.36,162.58,162.1,162.32,105092.0,147.5956,147.7956,147.3592,147.5592,105092.0
2018-11-30 10:30:00,162.32,163.22,162.32,163.17,149955.0,147.5592,148.3774,147.5592,148.3319,149955.0
2018-11-30 10:40:00,163.17,163.59,163.11,163.43,67723.0,148.3319,148.7138,148.2774,148.5683,67723.0
2018-11-30 10:50:00,163.47,163.6,163.19,163.3,44113.0,148.6047,148.7228,148.3501,148.4501,44113.0
2018-11-30 11:00:00,163.3,163.59,163.25,163.47,47330.0,148.4501,148.7138,148.4047,148.6047,47330.0
2018-11-30 11:10:00,163.46,163.52,163.24,163.24,35009.0,148.5956,148.6501,148.3956,148.3956,35009.0
2018-11-30 11:20:00,163.26,163.31,163.04,163.17,39914.0,148.4138,148.4592,148.2138,148.3319,39914.0
2018-11-30 11:30:00,163.12,163.22,163.01,163.11,36107.0,148.2865,148.3774,148.1865,148.2774,36107.0
2018-11-30 11:40:00,163.12,163.24,162.95,163.18,66527.0,148.2865,148.3956,148.132,148.341,66527.0
2018-11-30 11:50:00,163.2,163.32,162.95,163.09,72150.0,148.3592,148.4683,148.132,148.2592,72150.0
2018-11-30 12:00:00,163.12,163.19,163.0,163.08,80142.0,148.2865,148.3501,148.1774,148.2501,80142.0
2018-11-30 12:10:00,163.08,163.09,162.97,163.01,43700.0,148.2501,148.2592,148.1501,148.1865,43700.0
2018-11-30 12:20:00,163.01,163.08,162.98,163.02,54557.0,148.1865,148.2501,148.1592,148.1956,54557.0
2018-11-30 12:30:00,163.02,163.07,162.94,163.02,55376.0,148.1956,148.241,148.1229,148.1956,55376.0
2018-11-30 12:40:00,163.02,163.2,163.02,163.12,77243.0,148.1956,148.3592,148.1956,148.2865,77243.0
2018-11-30 12:50:00,163.12,163.43,163.06,163.28,47527.0,148.2865,148.5683,148.2319,148.4319,47527.0
2018-11-30 13:00:00,163.29,163.33,163.09,163.19,27072.0,148.441,148.4774,148.2592,148.3501,27072.0
2018-11-30 13:10:00,163.17,163.22,162.98,163.04,36142.0,148.3319,148.3774,148.1592,148.2138,36142.0
2018-11-30 13:20:00,163.03,163.61,162.95,163.6,28661.0,148.2047,148.7319,148.132,148.7228,28661.0
2018-11-30 13:30:00,163.58,163.83,163.47,163.8,40965.0,148.7047,148.9319,148.6047,148.9047,40965.0
2018-11-30 13:40:00,163.81,163.95,163.76,163.95,29376.0,148.9137,149.041,148.8683,149.041,29376.0
2018-11-30 13:50:00,163.97,164.28,163.97,164.26,28940.0,149.0592,149.341,149.0592,149.3228,28940.0
2018-11-30 14:00:00,164.27,164.31,163.96,164.02,32030.0,149.3319,149.3683,149.0501,149.1046,32030.0
2018-11-30 14:10:00,163.99,164.21,163.88,163.89,30802.0,149.0774,149.2774,148.9774,148.9865,30802.0
2018-11-30 14:20:00,163.9,164.1,163.74,164.08,36466.0,148.9956,149.1774,148.8501,149.1592,36466.0
2018-11-30 14:30:00,164.08,164.21,164.06,164.1,35332.0,149.1592,149.2774,149.141,149.1774,35332.0
2018-11-30 14:40:00,164.11,164.33,164.06,164.23,29320.0,149.1865,149.3865,149.141,149.2956,29320.0
2018-11-30 14:50:00,164.22,164.25,164.06,164.17,30831.0,149.2865,149.3137,149.141,149.241,30831.0
2018-11-30 15:00:00,164.18,164.49,164.08,164.49,45178.0,149.2501,149.5319,149.1592,149.5319,45178.0
2018-11-30 15:10:00,164.5,164.5,164.35,164.38,42605.0,149.541,149.541,149.4046,149.4319,42605.0
2018-11-30 15:20:00,164.4,164.41,164.21,164.21,42444.0,149.4501,149.4592,149.2774,149.2774,42444.0
2018-11-30 15:30:00,164.2,164.29,163.89,164.06,66113.0,149.2683,149.3501,148.9865,149.141,66113.0
2018-11-30 15:40:00,164.07,164.14,163.83,163.89,100011.0,149.1501,149.2137,148.9319,148.9865,100011.0
2018-11-30 15:50:00,163.89,164.54,163.81,164.42,334871.0,148.9865,149.5774,148.9137,149.4683,334871.0
2018-12-03 09:30:00,165.97,166.52,165.65,166.03,121130.0,150.8773,151.3773,150.5864,150.9319,121130.0
2018-12-03 09:40:00,166.04,166.25,165.66,165.77,102111.0,150.941,151.1319,150.5955,150.6955,102111.0
2018-12-03 09:50:00,165.81,165.91,165.62,165.91,87994.0,150.7319,150.8228,150.5592,150.8228,87994.0
2018-12-03 10:00:00,165.95,166.48,165.66,166.31,62306.0,150.8591,151.3409,150.5955,151.1864,62306.0
2018-12-03 10:10:00,166.3,166.53,166.02,166.47,84196.0,151.1773,151.3864,150.9228,151.3319,84196.0
2018-12-03 10:20:00,166.47,166.73,166.38,166.39,51684.0,151.3319,151.5682,151.25,151.2591,51684.0
2018-12-03 10:30:00,166.39,166.71,166.28,166.58,27500.0,151.2591,151.55,151.1591,151.4319,27500.0
2018-12-03 10:40:00,166.5,166.5,165.87,165.87,42964.0,151.3591,151.3591,150.7864,150.7864,42964.0
2018-12-03 10:50:00,165.86,165.86,164.86,165.0,56700.0,150.7773,150.7773,149.8683,149.9955,56700.0
2018-12-03 11:00:00,165.02,165.36,164.76,165.19,31654.0,150.0137,150.3228,149.7774,150.1683,31654.0
2018-12-03 11:10:00,165.2,165.49,165.12,165.49,33779.0,150.1773,150.441,150.1046,150.441,33779.0
2018-12-03 11:20:00,165.46,165.6,165.17,165.3,26493.0,150.4137,150.541,150.1501,150.2683,26493.0
2018-12-03 11:30:00,165.35,165.54,165.23,165.3,28483.0,150.3137,150.4864,150.2046,150.2683,28483.0
2018-12-03 11:40:00,165.29,165.32,164.85,164.99,19184.0,150.2592,150.2864,149.8592,149.9864,19184.0
2018-12-03 11:50:00,164.96,164.96,164.68,164.83,20542.0,149.9592,149.9592,149.7046,149.841,20542.0
2018-12-03 12:00:00,164.84,165.22,164.82,165.18,26770.0,149.8501,150.1955,149.8319,150.1592,26770.0
2018-12-03 12:10:00,165.17,165.37,165.04,165.29,14900.0,150.1501,150.3319,150.0319,150.2592,14900.0
2018-12-03 12:20:00,165.24,165.56,165.13,165.56,19636.0,150.2137,150.5046,150.1137,150.5046,19636.0
2018-12-03 12:30:00,165.56,166.29,165.56,166.14,28620.0,150.5046,151.1682,150.5046,151.0319,28620.0
2018-12-03 12:40:00,166.15,166.15,165.89,165.94,18319.0,151.041,151.041,150.8046,150.8501,18319.0
2018-12-03 12:50:00,165.92,166.2,165.75,166.18,23739.0,150.8319,151.0864,150.6773,151.0682,23739.0
2018-12-03 13:00:00,166.2,166.59,166.13,166.55,51981.0,151.0864,151.4409,151.0228,151.4046,51981.0
2018-12-03 13:10:00,166.56,166.87,166.48,166.61,28218.0,151.4137,151.6955,151.3409,151.4591,28218.0
2018-12-03 13:20:00,166.68,166.77,166.56,166.71,16873.0,151.5228,151.6046,151.4137,151.55,16873.0
2018-12-03 13:30:00,166.69,166.71,166.28,166.3,18724.0,151.5318,151.55,151.1591,151.1773,18724.0
2018-12-03 13:40:00,166.26,166.62,166.26,166.38,20167.0,151.141,151.4682,151.141,151.25,20167.0
2018-12-03 13:50:00,166.35,166.53,166.15,166.37,16633.0,151.2228,151.3864,151.041,151.2409,16633.0
2018-12-03 14:00:00,166.36,166.57,165.91,166.11,26246.0,151.2319,151.4228,150.8228,151.0046,26246.0
2018-12-03 14:10:00,166.06,166.44,166.02,166.37,15548.0,150.9591,151.3046,150.9228,151.2409,15548.0
2018-12-03 14:20:00,166.37,166.72,166.37,166.68,14899.0,151.2409,151.5591,151.2409,151.5228,14899.0
2018-12-03 14:30:00,166.7,166.86,166.63,166.82,14998.0,151.5409,151.6864,151.4773,151.65,14998.0
2018-12-03 14:40:00,166.87,166.9,166.63,166.8,20754.0,151.6955,151.7228,151.4773,151.6318,20754.0
2018-12-03 14:50:00,166.81,166.91,166.43,166.59,21268.0,151.6409,151.7318,151.2955,151.4409,21268.0
2018-12-03 15:00:00,166.58,166.79,166.42,166.65,20850.0,151.4319,151.6228,151.2864,151.4955,20850.0
2018-12-03 15:10:00,166.69,167.05,166.69,166.92,26548.0,151.5318,151.8591,151.5318,151.7409,26548.0
2018-12-03 15:20:00,166.94,167.05,166.66,166.81,26051.0,151.7591,151.8591,151.5046,151.6409,26051.0
2018-12-03 15:30:00,166.82,167.07,166.69,166.96,40030.0,151.65,151.8773,151.5318,151.7773,40030.0
2018-12-03 15:40:00,166.98,167.0,166.66,166.7,66943.0,151.7955,151.8137,151.5046,151.5409,66943.0
2018-12-03 15:50:00,166.71,166.84,166.57,166.82,115693.0,151.55,151.6682,151.4228,151.65,115693.0
2018-12-04 09:30:00,166.46,167.5,166.38,167.38,68667.0,151.3228,152.2682,151.25,152.1591,68667.0
2018-12-04 09:40:00,167.4,167.77,167.35,167.48,44378.0,152.1773,152.5136,152.1318,152.25,44378.0
2018-12-04 09:50:00,167.46,167.72,167.34,167.68,56169.0,152.2318,152.4682,152.1227,152.4318,56169.0
2018-12-04 10:00:00,167.69,168.03,167.69,167.85,93939.0,152.4409,152.75,152.4409,152.5864,93939.0
2018-12-04 10:10:00,167.88,168.3,167.7,168.03,41465.0,152.6136,152.9954,152.45,152.75,41465.0
2018-12-04 10:20:00,168.05,168.35,167.95,168.35,76510.0,152.7682,153.0409,152.6773,153.0409,76510.0
2018-12-04 10:30:00,168.37,168.37,168.0,168.17,23558.0,153.0591,153.0591,152.7227,152.8773,23558.0
2018-12-04 10:40:00,168.16,168.27,167.86,168.0,23835.0,152.8682,152.9682,152.5955,152.7227,23835.0
2018-12-04 10:50:00,168.0,168.02,167.66,167.7,23471.0,152.7227,152.7409,152.4136,152.45,23471.0
2018-12-04 11:00:00,167.69,168.1,167.48,168.05,25126.0,152.4409,152.8136,152.25,152.7682,25126.0
2018-12-04 11:10:00,168.04,168.06,167.7,167.81,41377.0,152.7591,152.7773,152.45,152.55,41377.0
2018-12-04 11:20:00,167.8,168.09,167.79,167.94,26906.0,152.5409,152.8045,152.5318,152.6682,26906.0
2018-12-04 11:30:00,167.94,167.97,167.81,167.97,28572.0,152.6682,152.6955,152.55,152.6955,28572.0
2018-12-04 11:40:00,167.98,168.16,167.9,167.92,46092.0,152.7045,152.8682,152.6318,152.65,46092.0
2018-12-04 11:50:00,167.87,167.9,167.35,167.4,20306.0,152.6045,152.6318,152.1318,152.1773,20306.0
2018-12-04 12:00:00,167.29,167.29,165.91,166.33,31411.0,152.0773,152.0773,150.8228,151.2046,31411.0
2018-12-04 12:10:00,166.37,166.37,165.67,166.06,20728.0,151.2409,151.2409,150.6046,150.9591,20728.0
2018-12-04 12:20:00,165.99,166.02,165.28,165.28,22193.0,150.8955,150.9228,150.2501,150.2501,22193.0
2018-12-04 12:30:00,165.23,165.29,164.61,165.1,33493.0,150.2046,150.2592,149.641,150.0864,33493.0
2018-12-04 12:40:00,165.12,165.42,165.01,165.23,23313.0,150.1046,150.3773,150.0046,150.2046,23313.0
2018-12-04 12:50:00,165.19,165.37,165.07,165.15,19676.0,150.1683,150.3319,150.0592,150.1319,19676.0
2018-12-04 13:00:00,165.11,165.13,164.89,165.07,17518.0,150.0955,150.1137,149.8955,150.0592,17518.0
2018-12-04 13:10:00,165.04,165.26,164.89,165.17,20848.0,150.0319,150.2319,149.8955,150.1501,20848.0
2018-12-04 13:20:00,165.16,165.19,164.37,164.65,23323.0,150.141,150.1683,149.4228,149.6774,23323.0
2018-12-04 13:30:00,164.64,164.84,164.3,164.39,25614.0,149.6683,149.8501,149.3592,149.441,25614.0
2018-12-04 13:40:00,164.37,164.99,164.09,164.88,32997.0,149.4228,149.9864,149.1683,149.8864,32997.0
2018-12-04 13:50:00,164.87,165.44,164.77,165.26,21890.0,149.8774,150.3955,149.7864,150.2319,21890.0
2018-12-04 14:00:00,165.25,165.55,165.01,165.55,24363.0,150.2228,150.4955,150.0046,150.4955,24363.0
2018-12-04 14:10:00,165.52,165.82,165.46,165.67,29034.0,150.4682,150.741,150.4137,150.6046,29034.0
2018-12-04 14:20:00,165.71,165.71,165.05,165.14,21587.0,150.641,150.641,150.041,150.1228,21587.0
2018-12-04 14:30:00,165.17,165.76,165.17,165.65,33598.0,150.1501,150.6864,150.1501,150.5864,33598.0
2018-12-04 14:40:00,165.71,166.18,165.52,166.16,27004.0,150.641,151.0682,150.4682,151.05,27004.0
2018-12-04 14:50:00,166.18,166.18,165.43,165.49,40099.0,151.0682,151.0682,150.3864,150.441,40099.0
2018-12-04 15:00:00,165.44,165.44,164.98,165.01,26929.0,150.3955,150.3955,149.9774,150.0046,26929.0
2018-12-04 15:10:00,165.06,165.23,164.78,164.88,31559.0,150.0501,150.2046,149.7955,149.8864,31559.0
2018-12-04 15:20:00,164.91,165.16,164.43,164.53,44872.0,149.9137,150.141,149.4774,149.5683,44872.0
2018-12-04 15:30:00,164.51,164.96,164.4,164.44,38514.0,149.5501,149.9592,149.4501,149.4865,38514.0
2018-12-04 15:40:00,164.4,164.71,164.28,164.7,72588.0,149.4501,149.7319,149.341,149.7228,72588.0
2018-12-04 15:50:00,164.71,164.8,164.12,164.32,223482.0,149.7319,149.8137,149.1956,149.3774,223482.0
2018-12-06 09:30:00,160.71,161.74,159.67,161.45,165239.0,146.0956,147.032,145.1502,146.7684,165239.0
2018-12-06 09:40:00,161.68,161.68,160.32,160.32,164987.0,146.9774,146.9774,145.7411,145.7411,164987.0
2018-12-06 09:50:00,160.3,160.44,159.51,159.72,44819.0,145.7229,145.8502,145.0048,145.1957,44819.0
2018-12-06 10:00:00,159.74,160.2,159.39,159.91,78498.0,145.2139,145.632,144.8957,145.3684,78498.0
2018-12-06 10:10:00,159.89,159.98,159.46,159.5,79469.0,145.3502,145.432,144.9593,144.9957,79469.0
2018-12-06 10:20:00,159.46,159.92,159.25,159.91,86304.0,144.9593,145.3775,144.7684,145.3684,86304.0
2018-12-06 10:30:00,159.92,159.98,159.01,159.28,53008.0,145.3775,145.432,144.5502,144.7957,53008.0
2018-12-06 10:40:00,159.3,159.44,158.33,158.41,72110.0,144.8139,144.9411,143.9321,144.0048,72110.0
2018-12-06 10:50:00,158.42,158.75,158.01,158.3,98914.0,144.0139,144.3139,143.6412,143.9048,98914.0
2018-12-06 11:00:00,158.33,158.91,158.13,158.75,84167.0,143.9321,144.4593,143.7503,144.3139,84167.0
2018-12-06 11:10:00,158.75,158.83,158.31,158.63,78327.0,144.3139,144.3866,143.9139,144.2048,78327.0
2018-12-06 11:20:00,158.56,158.58,157.9,158.02,80358.0,144.1412,144.1593,143.5412,143.6503,80358.0
2018-12-06 11:30:00,158.03,158.62,157.98,158.55,38408.0,143.6594,144.1957,143.6139,144.1321,38408.0
2018-12-06 11:40:00,158.58,158.81,158.53,158.68,78018.0,144.1593,144.3684,144.1139,144.2502,78018.0
2018-12-06 11:50:00,158.69,158.86,158.61,158.86,69056.0,144.2593,144.4139,144.1866,144.4139,69056.0
2018-12-06 12:00:00,158.83,158.83,158.44,158.47,62024.0,144.3866,144.3866,144.0321,144.0593,62024.0
2018-12-06 12:10:00,158.45,158.8,158.41,158.6,94244.0,144.0412,144.3593,144.0048,144.1775,94244.0
2018-12-06 12:20:00,158.56,158.81,158.41,158.75,83365.0,144.1412,144.3684,144.0048,144.3139,83365.0
2018-12-06 12:30:00,158.7,159.04,158.55,158.6,121358.0,144.2684,144.5775,144.1321,144.1775,121358.0
2018-12-06 12:40:00,158.63,159.01,158.56,158.88,67724.0,144.2048,144.5502,144.1412,144.4321,67724.0
2018-12-06 12:50:00,158.89,159.24,158.75,158.8,73775.0,144.4412,144.7593,144.3139,144.3593,73775.0
2018-12-06 13:00:00,158.79,158.81,158.24,158.25,60502.0,144.3502,144.3684,143.8503,143.8594,60502.0
2018-12-06 13:10:00,158.25,158.35,157.93,157.96,68724.0,143.8594,143.9503,143.5685,143.5957,68724.0
2018-12-06 13:20:00,157.97,158.0,157.66,157.68,76152.0,143.6048,143.6321,143.323,143.3412,76152.0
2018-12-06 13:30:00,157.65,157.79,157.15,157.64,43979.0,143.3139,143.4412,142.8594,143.3048,43979.0
2018-12-06 13:40:00,157.67,157.78,157.5,157.61,70597.0,143.3321,143.4321,143.1776,143.2775,70597.0
2018-12-06 13:50:00,157.64,158.06,157.5,158.02,157627.0,143.3048,143.6866,143.1776,143.6503,157627.0
2018-12-06 14:00:00,157.99,158.87,157.98,158.65,56516.0,143.623,144.423,143.6139,144.223,56516.0
2018-12-06 14:10:00,158.67,158.67,157.53,157.55,64260.0,144.2412,144.2412,143.2048,143.223,64260.0
2018-12-06 14:20:00,157.58,158.07,157.45,158.01,43196.0,143.2503,143.6957,143.1321,143.6412,43196.0
2018-12-06 14:30:00,157.98,157.98,157.44,157.6,103362.0,143.6139,143.6139,143.123,143.2685,103362.0
2018-12-06 14:40:00,157.61,157.95,156.64,156.77,98331.0,143.2775,143.5866,142.3958,142.5139,98331.0
2018-12-06 14:50:00,156.77,157.56,156.74,157.35,139644.0,142.5139,143.2321,142.4867,143.0412,139644.0
2018-12-06 15:00:00,157.42,157.96,157.33,157.53,98960.0,143.1048,143.5957,143.023,143.2048,98960.0
2018-12-06 15:10:00,157.51,157.64,157.09,157.17,155435.0,143.1866,143.3048,142.8048,142.8776,155435.0
2018-12-06 15:20:00,157.17,157.63,157.0,157.48,144240.0,142.8776,143.2957,142.723,143.1594,144240.0
2018-12-06 15:30:00,157.5,158.12,157.42,158.02,294178.0,143.1776,143.7412,143.1048,143.6503,294178.0
2018-12-06 15:40:00,157.97,158.87,157.82,158.84,379222.0,143.6048,144.423,143.4685,144.3957,379222.0
2018-12-06 15:50:00,158.83,159.18,158.73,159.17,416563.0,144.3866,144.7048,144.2957,144.6957,416563.0
2018-12-07 09:30:00,158.71,159.15,158.33,159.15,96695.0,144.2775,144.6775,143.9321,144.6775,96695.0
2018-12-07 09:40:00,159.11,160.78,158.98,160.67,187065.0,144.6411,146.1593,144.523,146.0593,187065.0
2018-12-07 09:50:00,160.64,160.64,159.97,159.97,49413.0,146.032,146.032,145.4229,145.4229,49413.0
2018-12-07 10:00:00,160.02,160.36,159.91,160.06,48969.0,145.4684,145.7775,145.3684,145.5048,48969.0
2018-12-07 10:10:00,160.05,160.05,158.8,158.87,56179.0,145.4957,145.4957,144.3593,144.423,56179.0
2018-12-07 10:20:00,158.88,159.27,158.55,158.57,54691.0,144.4321,144.7866,144.1321,144.1503,54691.0
2018-12-07 10:30:00,158.57,158.75,157.83,158.21,70068.0,144.1503,144.3139,143.4775,143.823,70068.0
2018-12-07 10:40:00,158.18,158.51,157.92,157.93,52424.0,143.7957,144.0957,143.5594,143.5685,52424.0
2018-12-07 10:50:00,157.89,158.33,157.66,158.1,52804.0,143.5321,143.9321,143.323,143.723,52804.0
2018-12-07 11:00:00,158.1,158.31,157.49,157.93,95347.0,143.723,143.9139,143.1685,143.5685,95347.0
2018-12-07 11:10:00,157.89,158.02,157.05,157.05,40683.0,143.5321,143.6503,142.7685,142.7685,40683.0
2018-12-07 11:20:00,157.03,157.12,156.55,156.86,43862.0,142.7503,142.8321,142.3139,142.5958,43862.0
2018-12-07 11:30:00,156.86,157.35,156.82,157.27,39198.0,142.5958,143.0412,142.5594,142.9685,39198.0
2018-12-07 11:40:00,157.29,157.88,157.13,157.85,29451.0,142.9866,143.523,142.8412,143.4957,29451.0
2018-12-07 11:50:00,157.84,157.89,157.14,157.23,43940.0,143.4866,143.5321,142.8503,142.9321,43940.0
2018-12-07 12:00:00,157.17,157.46,157.13,157.23,31384.0,142.8776,143.1412,142.8412,142.9321,31384.0
2018-12-07 12:10:00,157.22,157.76,157.22,157.34,26866.0,142.923,143.4139,142.923,143.0321,26866.0
2018-12-07 12:20:00,157.4,157.81,157.39,157.73,19539.0,143.0866,143.4594,143.0776,143.3866,19539.0
2018-12-07 12:30:00,157.74,157.74,157.19,157.31,34162.0,143.3957,143.3957,142.8957,143.0048,34162.0
2018-12-07 12:40:00,157.31,157.37,156.97,157.31,27989.0,143.0048,143.0594,142.6957,143.0048,27989.0
2018-12-07 12:50:00,157.32,158.43,157.28,158.24,29276.0,143.0139,144.023,142.9776,143.8503,29276.0
2018-12-07 13:00:00,158.18,158.67,158.05,158.15,26792.0,143.7957,144.2412,143.6775,143.7684,26792.0
2018-12-07 13:10:00,158.2,158.4,157.73,157.73,35120.0,143.8139,143.9957,143.3866,143.3866,35120.0
2018-12-07 13:20:00,157.79,158.55,157.79,158.47,23203.0,143.4412,144.1321,143.4412,144.0593,23203.0
2018-12-07 13:30:00,158.42,158.5,157.91,158.09,21283.0,144.0139,144.0866,143.5503,143.7139,21283.0
2018-12-07 13:40:00,158.06,158.29,157.85,157.85,19190.0,143.6866,143.8957,143.4957,143.4957,19190.0
2018-12-07 13:50:00,157.87,157.92,157.37,157.37,33835.0,143.5139,143.5594,143.0594,143.0594,33835.0
2018-12-07 14:00:00,157.37,157.39,156.96,156.98,32365.0,143.0594,143.0776,142.6867,142.7048,32365.0
2018-12-07 14:10:00,156.97,157.55,156.63,157.47,42040.0,142.6957,143.223,142.3867,143.1503,42040.0
2018-12-07 14:20:00,157.45,157.57,156.94,157.31,49449.0,143.1321,143.2412,142.6685,143.0048,49449.0
2018-12-07 14:30:00,157.34,157.4,156.96,157.04,30103.0,143.0321,143.0866,142.6867,142.7594,30103.0
2018-12-07 14:40:00,157.04,157.14,156.46,157.0,39999.0,142.7594,142.8503,142.2321,142.723,39999.0
2018-12-07 14:50:00,157.05,157.24,156.43,156.52,33573.0,142.7685,142.9412,142.2049,142.2867,33573.0
2018-12-07 15:00:00,156.54,156.95,156.24,156.92,44176.0,142.3049,142.6776,142.0321,142.6503,44176.0
2018-12-07 15:10:00,156.98,157.15,156.58,156.93,46975.0,142.7048,142.8594,142.3412,142.6594,46975.0
2018-12-07 15:20:00,156.94,157.55,156.75,157.33,44649.0,142.6685,143.223,142.4958,143.023,44649.0
2018-12-07 15:30:00,157.32,158.3,157.17,157.5,59440.0,143.0139,143.9048,142.8776,143.1776,59440.0
2018-12-07 15:40:00,157.46,157.69,157.14,157.14,75120.0,143.1412,143.3503,142.8503,142.8503,75120.0
2018-12-07 15:50:00,157.14,157.63,157.13,157.41,197541.0,142.8503,143.2957,142.8412,143.0957,197541.0
2018-12-10 09:30:00,157.02,157.47,156.6,156.82,63141.0,142.7412,143.1503,142.3594,142.5594,63141.0
2018-12-10 09:40:00,156.89,157.47,156.76,156.95,90420.0,142.623,143.1503,142.5048,142.6776,90420.0
2018-12-10 09:50:00,156.87,156.9,155.49,155.49,36952.0,142.6048,142.6321,141.3503,141.3503,36952.0
2018-12-10 10:00:00,155.53,156.15,155.46,156.11,35629.0,141.3867,141.9503,141.3231,141.914,35629.0
2018-12-10 10:10:00,156.06,156.84,155.96,156.84,33148.0,141.8685,142.5776,141.7776,142.5776,33148.0
2018-12-10 10:20:00,156.86,157.21,156.35,156.52,43454.0,142.5958,142.9139,142.1321,142.2867,43454.0
2018-12-10 10:30:00,156.49,156.77,156.27,156.3,34072.0,142.2594,142.5139,142.0594,142.0867,34072.0
2018-12-10 10:40:00,156.3,156.69,156.18,156.49,31305.0,142.0867,142.4412,141.9776,142.2594,31305.0
2018-12-10 10:50:00,156.51,156.66,155.63,155.72,82861.0,142.2776,142.4139,141.4776,141.5594,82861.0
2018-12-10 11:00:00,155.77,155.77,154.59,154.87,32952.0,141.6049,141.6049,140.5322,140.7867,32952.0
2018-12-10 11:10:00,154.88,155.13,154.51,154.64,44250.0,140.7958,141.0231,140.4595,140.5776,44250.0
2018-12-10 11:20:00,154.58,154.75,154.41,154.7,39212.0,140.5231,140.6776,140.3685,140.6322,39212.0
2018-12-10 11:30:00,154.76,155.43,154.58,155.35,28346.0,140.6867,141.2958,140.5231,141.2231,28346.0
2018-12-10 11:40:00,155.4,155.88,155.22,155.5,36371.0,141.2685,141.7049,141.1049,141.3594,36371.0
2018-12-10 11:50:00,155.49,155.78,155.14,155.39,27871.0,141.3503,141.614,141.0322,141.2594,27871.0
2018-12-10 12:00:00,155.39,155.57,155.04,155.46,25346.0,141.2594,141.4231,140.9413,141.3231,25346.0
2018-12-10 12:10:00,155.52,155.94,155.16,155.17,19901.0,141.3776,141.7594,141.0503,141.0594,19901.0
2018-12-10 12:20:00,155.16,155.55,155.07,155.35,16907.0,141.0503,141.4049,140.9685,141.2231,16907.0
2018-12-10 12:30:00,155.4,156.36,155.37,156.24,23304.0,141.2685,142.1412,141.2412,142.0321,23304.0
2018-12-10 12:40:00,156.28,157.02,156.28,156.86,23662.0,142.0685,142.7412,142.0685,142.5958,23662.0
2018-12-10 12:50:00,156.84,157.11,156.78,156.9,21111.0,142.5776,142.823,142.523,142.6321,21111.0
2018-12-10 13:00:00,156.96,157.0,156.56,156.67,20191.0,142.6867,142.723,142.323,142.423,20191.0
2018-12-10 13:10:00,156.72,157.14,156.53,157.0,28826.0,142.4685,142.8503,142.2958,142.723,28826.0
2018-12-10 13:20:00,157.04,157.06,156.39,156.54,23090.0,142.7594,142.7776,142.1685,142.3049,23090.0
2018-12-10 13:30:00,156.54,157.37,156.53,157.13,22220.0,142.3049,143.0594,142.2958,142.8412,22220.0
2018-12-10 13:40:00,157.14,157.39,157.1,157.3,24412.0,142.8503,143.0776,142.8139,142.9957,24412.0
2018-12-10 13:50:00,157.31,157.62,157.3,157.37,21732.0,143.0048,143.2866,142.9957,143.0594,21732.0
2018-12-10 14:00:00,157.38,157.46,157.16,157.33,39063.0,143.0685,143.1412,142.8685,143.023,39063.0
2018-12-10 14:10:00,157.29,157.45,157.07,157.14,59934.0,142.9866,143.1321,142.7867,142.8503,59934.0
2018-12-10 14:20:00,157.18,157.62,156.96,157.57,18581.0,142.8867,143.2866,142.6867,143.2412,18581.0
2018-12-10 14:30:00,157.53,158.15,157.45,157.97,23966.0,143.2048,143.7684,143.1321,143.6048,23966.0
2018-12-10 14:40:00,157.92,158.09,157.81,157.87,18324.0,143.5594,143.7139,143.4594,143.5139,18324.0
2018-12-10 14:50:00,157.88,158.13,157.39,157.48,20002.0,143.523,143.7503,143.0776,143.1594,20002.0
2018-12-10 15:00:00,157.46,157.71,157.32,157.62,21173.0,143.1412,143.3685,143.0139,143.2866,21173.0
2018-12-10 15:10:00,157.65,157.71,157.17,157.36,26352.0,143.3139,143.3685,142.8776,143.0503,26352.0
2018-12-10 15:20:00,157.42,157.77,157.38,157.77,28433.0,143.1048,143.423,143.0685,143.423,28433.0
2018-12-10 15:30:00,157.8,158.65,157.79,158.53,59791.0,143.4503,144.223,143.4412,144.1139,59791.0
2018-12-10 15:40:00,158.53,158.56,157.9,157.9,105917.0,144.1139,144.1412,143.5412,143.5412,105917.0
2018-12-10 15:50:00,157.9,158.07,157.7,157.72,151696.0,143.5412,143.6957,143.3594,143.3775,151696.0
2018-12-11 09:30:00,160.0,160.5,158.55,159.93,68886.0,145.4502,145.9047,144.1321,145.3866,68886.0
2018-12-11 09:40:00,159.89,160.63,159.83,160.46,38139.0,145.3502,146.0229,145.2957,145.8684,38139.0
2018-12-11 09:50:00,160.42,160.52,160.13,160.37,21261.0,145.832,145.9229,145.5684,145.7866,21261.0
2018-12-11 10:00:00,160.43,160.79,160.3,160.46,30183.0,145.8411,146.1684,145.7229,145.8684,30183.0
2018-12-11 10:10:00,160.45,160.45,159.92,160.25,19098.0,145.8593,145.8593,145.3775,145.6775,19098.0
2018-12-11 10:20:00,160.23,160.83,160.23,160.64,35915.0,145.6593,146.2047,145.6593,146.032,35915.0
2018-12-11 10:30:00,160.65,160.67,160.23,160.54,41425.0,146.0411,146.0593,145.6593,145.9411,41425.0
2018-12-11 10:40:00,160.6,160.81,160.11,160.33,17893.0,145.9957,146.1866,145.5502,145.7502,17893.0
2018-12-11 10:50:00,160.24,160.5,160.1,160.32,19829.0,145.6684,145.9047,145.5411,145.7411,19829.0
2018-12-11 11:00:00,160.37,160.37,159.82,160.17,23872.0,145.7866,145.7866,145.2866,145.6048,23872.0
2018-12-11 11:10:00,160.13,160.13,159.46,159.69,18250.0,145.5684,145.5684,144.9593,145.1684,18250.0
2018-12-11 11:20:00,159.73,159.78,159.26,159.39,20486.0,145.2048,145.2502,144.7775,144.8957,20486.0
2018-12-11 11:30:00,159.34,159.34,158.98,159.25,15584.0,144.8502,144.8502,144.523,144.7684,15584.0
2018-12-11 11:40:00,159.22,159.28,158.89,159.25,15973.0,144.7411,144.7957,144.4412,144.7684,15973.0
2018-12-11 11:50:00,159.34,159.56,159.24,159.45,10034.0,144.8502,145.0502,144.7593,144.9502,10034.0
2018-12-11 12:00:00,159.31,159.33,158.48,158.66,16374.0,144.823,144.8411,144.0684,144.2321,16374.0
2018-12-11 12:10:00,158.54,158.59,158.18,158.26,9953.0,144.123,144.1684,143.7957,143.8684,9953.0
2018-12-11 12:20:00,158.3,158.7,158.29,158.38,11759.0,143.9048,144.2684,143.8957,143.9775,11759.0
2018-12-11 12:30:00,158.39,158.62,158.22,158.4,13899.0,143.9866,144.1957,143.8321,143.9957,13899.0
2018-12-11 12:40:00,158.44,158.93,158.44,158.78,14823.0,144.0321,144.4775,144.0321,144.3412,14823.0
2018-12-11 12:50:00,158.77,158.77,158.25,158.45,16283.0,144.3321,144.3321,143.8594,144.0412,16283.0
2018-12-11 13:00:00,158.42,158.59,158.35,158.51,11063.0,144.0139,144.1684,143.9503,144.0957,11063.0
2018-12-11 13:10:00,158.51,158.59,158.16,158.55,14297.0,144.0957,144.1684,143.7775,144.1321,14297.0
2018-12-11 13:20:00,158.55,158.76,158.34,158.44,11142.0,144.1321,144.323,143.9412,144.0321,11142.0
2018-12-11 13:30:00,158.4,158.6,158.2,158.47,16415.0,143.9957,144.1775,143.8139,144.0593,16415.0
2018-12-11 13:40:00,158.51,158.51,157.86,157.96,27503.0,144.0957,144.0957,143.5048,143.5957,27503.0
2018-12-11 13:50:00,157.98,158.04,157.62,157.74,23120.0,143.6139,143.6684,143.2866,143.3957,23120.0
2018-12-11 14:00:00,157.67,157.88,157.5,157.5,16980.0,143.3321,143.523,143.1776,143.1776,16980.0
2018-12-11 14:10:00,157.48,158.04,157.41,158.04,25293.0,143.1594,143.6684,143.0957,143.6684,25293.0
2018-12-11 14:20:00,157.88,158.66,157.83,158.66,20121.0,143.523,144.2321,143.4775,144.2321,20121.0
2018-12-11 14:30:00,158.57,158.94,158.57,158.8,16299.0,144.1503,144.4866,144.1503,144.3593,16299.0
2018-12-11 14:40:00,158.8,159.32,158.79,158.99,26410.0,144.3593,144.832,144.3502,144.5321,26410.0
2018-12-11 14:50:00,158.99,159.15,158.79,158.96,18061.0,144.5321,144.6775,144.3502,144.5048,18061.0
2018-12-11 15:00:00,158.99,159.16,158.62,159.16,24750.0,144.5321,144.6866,144.1957,144.6866,24750.0
2018-12-11 15:10:00,159.15,159.96,159.15,159.68,30803.0,144.6775,145.4138,144.6775,145.1593,30803.0
2018-12-11 15:20:00,159.64,159.8,159.54,159.6,43960.0,145.1229,145.2684,145.032,145.0866,43960.0
2018-12-11 15:30:00,159.6,160.06,159.39,159.43,36641.0,145.0866,145.5048,144.8957,144.932,36641.0
2018-12-11 15:40:00,159.4,159.41,158.85,158.85,67718.0,144.9048,144.9139,144.4048,144.4048,67718.0
2018-12-11 15:50:00,158.85,158.92,158.26,158.34,145880.0,144.4048,144.4684,143.8684,143.9412,145880.0
2018-12-12 09:30:00,160.26,161.21,159.09,160.76,71167.0,145.6866,146.5502,144.623,146.1411,71167.0
2018-12-12 09:40:00,160.72,160.72,159.54,159.91,60130.0,146.1047,146.1047,145.032,145.3684,60130.0
2018-12-12 09:50:00,159.89,160.5,159.65,160.45,41681.0,145.3502,145.9047,145.132,145.8593,41681.0
2018-12-12 10:00:00,160.46,160.57,160.0,160.14,25864.0,145.8684,145.9684,145.4502,145.5775,25864.0
2018-12-12 10:10:00,160.11,160.34,159.75,160.33,40328.0,145.5502,145.7593,145.2229,145.7502,40328.0
2018-12-12 10:20:00,160.31,160.32,159.52,159.61,28233.0,145.732,145.7411,145.0139,145.0957,28233.0
2018-12-12 10:30:00,159.63,160.01,159.4,159.42,40736.0,145.1139,145.4593,144.9048,144.923,40736.0
2018-12-12 10:40:00,159.42,159.78,159.26,159.76,29622.0,144.923,145.2502,144.7775,145.232,29622.0
2018-12-12 10:50:00,159.8,160.27,159.76,160.27,26309.0,145.2684,145.6957,145.232,145.6957,26309.0
2018-12-12 11:00:00,160.24,160.32,159.81,159.85,98524.0,145.6684,145.7411,145.2775,145.3139,98524.0
2018-12-12 11:10:00,159.88,160.19,159.67,160.15,20095.0,145.3411,145.6229,145.1502,145.5866,20095.0
2018-12-12 11:20:00,160.15,160.39,160.02,160.02,21528.0,145.5866,145.8047,145.4684,145.4684,21528.0
2018-12-12 11:30:00,160.1,160.13,159.73,159.81,13808.0,145.5411,145.5684,145.2048,145.2775,13808.0
2018-12-12 11:40:00,159.88,160.31,159.88,160.29,16190.0,145.3411,145.732,145.3411,145.7138,16190.0
2018-12-12 11:50:00,160.23,160.36,160.03,160.25,23358.0,145.6593,145.7775,145.4775,145.6775,23358.0
2018-12-12 12:00:00,160.29,160.45,160.13,160.39,34180.0,145.7138,145.8593,145.5684,145.8047,34180.0
2018-12-12 12:10:00,160.44,160.49,160.28,160.4,25285.0,145.8502,145.8957,145.7048,145.8138,25285.0
2018-12-12 12:20:00,160.37,160.57,160.17,160.57,21211.0,145.7866,145.9684,145.6048,145.9684,21211.0
2018-12-12 12:30:00,160.57,160.59,160.37,160.43,19843.0,145.9684,145.9866,145.7866,145.8411,19843.0
2018-12-12 12:40:00,160.43,160.55,160.4,160.48,15672.0,145.8411,145.9502,145.8138,145.8866,15672.0
2018-12-12 12:50:00,160.45,160.78,160.45,160.71,16726.0,145.8593,146.1593,145.8593,146.0956,16726.0
2018-12-12 13:00:00,160.74,160.83,160.64,160.71,15643.0,146.1229,146.2047,146.032,146.0956,15643.0
2018-12-12 13:10:00,160.72,160.94,160.69,160.84,19132.0,146.1047,146.3047,146.0775,146.2138,19132.0
2018-12-12 13:20:00,160.89,160.92,160.7,160.87,14220.0,146.2593,146.2866,146.0866,146.2411,14220.0
2018-12-12 13:30:00,160.92,160.93,160.66,160.73,14368.0,146.2866,146.2956,146.0502,146.1138,14368.0
2018-12-12 13:40:00,160.73,160.8,160.48,160.52,11550.0,146.1138,146.1775,145.8866,145.9229,11550.0
2018-12-12 13:50:00,160.5,160.56,160.24,160.56,17868.0,145.9047,145.9593,145.6684,145.9593,17868.0
2018-12-12 14:00:00,160.53,160.56,160.05,160.1,17556.0,145.932,145.9593,145.4957,145.5411,17556.0
2018-12-12 14:10:00,160.1,160.14,159.73,160.1,25312.0,145.5411,145.5775,145.2048,145.5411,25312.0
2018-12-12 14:20:00,160.13,160.2,159.56,159.65,36078.0,145.5684,145.632,145.0502,145.132,36078.0
2018-12-12 14:30:00,159.66,159.93,159.43,159.83,46385.0,145.1411,145.3866,144.932,145.2957,46385.0
2018-12-12 14:40:00,159.88,159.88,159.52,159.71,32939.0,145.3411,145.3411,145.0139,145.1866,32939.0
2018-12-12 14:50:00,159.67,160.1,159.55,159.99,69258.0,145.1502,145.5411,145.0411,145.4411,69258.0
2018-12-12 15:00:00,159.99,160.11,159.77,160.08,26330.0,145.4411,145.5502,145.2411,145.5229,26330.0
2018-12-12 15:10:00,160.07,160.34,159.46,159.6,69865.0,145.5138,145.7593,144.9593,145.0866,69865.0
2018-12-12 15:20:00,159.6,159.96,159.52,159.57,28131.0,145.0866,145.4138,145.0139,145.0593,28131.0
2018-12-12 15:30:00,159.63,159.93,159.58,159.87,40534.0,145.1139,145.3866,145.0684,145.332,40534.0
2018-12-12 15:40:00,159.92,160.0,159.23,159.26,68268.0,145.3775,145.4502,144.7502,144.7775,68268.0
2018-12-12 15:50:00,159.27,159.28,158.53,158.63,150950.0,144.7866,144.7957,144.1139,144.2048,150950.0
2018-12-13 09:30:00,159.79,161.09,159.39,160.52,88486.0,145.2593,146.4411,144.8957,145.9229,88486.0
2018-12-13 09:40:00,160.57,160.69,159.79,159.87,36944.0,145.9684,146.0775,145.2593,145.332,36944.0
2018-12-13 09:50:00,159.77,159.83,159.32,159.32,34899.0,145.2411,145.2957,144.832,144.832,34899.0
2018-12-13 10:00:00,159.38,160.07,159.26,160.05,34840.0,144.8866,145.5138,144.7775,145.4957,34840.0
2018-12-13 10:10:00,160.04,160.56,160.03,160.28,30002.0,145.4866,145.9593,145.4775,145.7048,30002.0
2018-12-13 10:20:00,160.27,160.47,159.78,159.82,41289.0,145.6957,145.8775,145.2502,145.2866,41289.0
2018-12-13 10:30:00,159.88,160.16,159.65,160.09,28174.0,145.3411,145.5957,145.132,145.532,28174.0
2018-12-13 10:40:00,160.02,160.19,159.75,159.95,28894.0,145.4684,145.6229,145.2229,145.4048,28894.0
2018-12-13 10:50:00,159.92,160.12,159.58,159.96,49351.0,145.3775,145.5593,145.0684,145.4138,49351.0
2018-12-13 11:00:00,159.97,160.15,159.6,160.15,20316.0,145.4229,145.5866,145.0866,145.5866,20316.0
2018-12-13 11:10:00,160.07,160.07,159.6,159.74,21848.0,145.5138,145.5138,145.0866,145.2139,21848.0
2018-12-13 11:20:00,159.73,160.12,159.54,159.99,27295.0,145.2048,145.5593,145.032,145.4411,27295.0
2018-12-13 11:30:00,159.96,160.18,159.81,160.18,19411.0,145.4138,145.6138,145.2775,145.6138,19411.0
2018-12-13 11:40:00,160.12,160.62,159.99,160.37,27706.0,145.5593,146.0138,145.4411,145.7866,27706.0
2018-12-13 11:50:00,160.39,160.39,159.9,160.02,29520.0,145.8047,145.8047,145.3593,145.4684,29520.0
2018-12-13 12:00:00,160.01,160.02,159.43,159.55,26612.0,145.4593,145.4684,144.932,145.0411,26612.0
2018-12-13 12:10:00,159.51,159.81,159.43,159.74,18258.0,145.0048,145.2775,144.932,145.2139,18258.0
2018-12-13 12:20:00,159.65,159.69,159.4,159.63,15439.0,145.132,145.1684,144.9048,145.1139,15439.0
2018-12-13 12:30:00,159.61,160.14,159.59,160.13,20124.0,145.0957,145.5775,145.0775,145.5684,20124.0
2018-12-13 12:40:00,160.1,160.1,159.79,159.89,13802.0,145.5411,145.5411,145.2593,145.3502,13802.0
2018-12-13 12:50:00,159.88,159.96,159.67,159.82,16203.0,145.3411,145.4138,145.1502,145.2866,16203.0
2018-12-13 13:00:00,159.79,159.86,159.25,159.52,14943.0,145.2593,145.3229,144.7684,145.0139,14943.0
2018-12-13 13:10:00,159.51,159.77,159.36,159.58,15571.0,145.0048,145.2411,144.8684,145.0684,15571.0
2018-12-13 13:20:00,159.65,159.85,159.49,159.71,17103.0,145.132,145.3139,144.9866,145.1866,17103.0
2018-12-13 13:30:00,159.77,160.48,159.77,160.45,30699.0,145.2411,145.8866,145.2411,145.8593,30699.0
2018-12-13 13:40:00,160.52,160.58,160.36,160.36,26032.0,145.9229,145.9775,145.7775,145.7775,26032.0
2018-12-13 13:50:00,160.34,160.41,159.87,160.0,15392.0,145.7593,145.8229,145.332,145.4502,15392.0
2018-12-13 14:00:00,160.01,160.06,159.39,159.48,13075.0,145.4593,145.5048,144.8957,144.9775,13075.0
2018-12-13 14:10:00,159.43,159.7,159.32,159.7,15215.0,144.932,145.1775,144.832,145.1775,15215.0
2018-12-13 14:20:00,159.63,159.69,159.22,159.46,22843.0,145.1139,145.1684,144.7411,144.9593,22843.0
2018-12-13 14:30:00,159.46,159.57,159.28,159.43,16327.0,144.9593,145.0593,144.7957,144.932,16327.0
2018-12-13 14:40:00,159.42,159.57,159.31,159.44,13755.0,144.923,145.0593,144.823,144.9411,13755.0
2018-12-13 14:50:00,159.43,159.88,159.43,159.69,15974.0,144.932,145.3411,144.932,145.1684,15974.0
2018-12-13 15:00:00,159.75,159.81,159.63,159.65,21290.0,145.2229,145.2775,145.1139,145.132,21290.0
2018-12-13 15:10:00,159.62,160.18,159.62,160.15,26406.0,145.1048,145.6138,145.1048,145.5866,26406.0
2018-12-13 15:20:00,160.17,160.29,160.04,160.06,23453.0,145.6048,145.7138,145.4866,145.5048,23453.0
2018-12-13 15:30:00,160.05,160.17,159.9,160.04,41004.0,145.4957,145.6048,145.3593,145.4866,41004.0
2018-12-13 15:40:00,160.03,160.64,160.02,160.27,57353.0,145.4775,146.032,145.4684,145.6957,57353.0
2018-12-13 15:50:00,160.25,160.38,160.11,160.23,149506.0,145.6775,145.7957,145.5502,145.6593,149506.0
2018-12-14 09:30:00,158.33,158.64,157.6,158.04,46751.0,143.9321,144.2139,143.2685,143.6684,46751.0
2018-12-14 09:40:00,158.01,158.42,157.87,158.23,48827.0,143.6412,144.0139,143.5139,143.8412,48827.0
2018-12-14 09:50:00,158.16,158.16,157.67,157.88,36503.0,143.7775,143.7775,143.3321,143.523,36503.0
2018-12-14 10:00:00,157.87,157.94,157.45,157.5,32689.0,143.5139,143.5775,143.1321,143.1776,32689.0
2018-12-14 10:10:00,157.5,157.9,157.37,157.71,33617.0,143.1776,143.5412,143.0594,143.3685,33617.0
2018-12-14 10:20:00,157.71,157.93,157.41,157.42,30457.0,143.3685,143.5685,143.0957,143.1048,30457.0
2018-12-14 10:30:00,157.4,157.4,156.71,156.99,37513.0,143.0866,143.0866,142.4594,142.7139,37513.0
2018-12-14 10:40:00,157.0,157.25,156.84,157.24,35924.0,142.723,142.9503,142.5776,142.9412,35924.0
2018-12-14 10:50:00,157.27,157.7,157.24,157.55,32464.0,142.9685,143.3594,142.9412,143.223,32464.0
2018-12-14 11:00:00,157.48,157.63,157.3,157.4,45451.0,143.1594,143.2957,142.9957,143.0866,45451.0
2018-12-14 11:10:00,157.38,157.38,156.95,157.02,71280.0,143.0685,143.0685,142.6776,142.7412,71280.0
2018-12-14 11:20:00,157.02,157.06,156.24,156.52,49689.0,142.7412,142.7776,142.0321,142.2867,49689.0
2018-12-14 11:30:00,156.49,156.65,156.26,156.31,26183.0,142.2594,142.4048,142.0503,142.0958,26183.0
2018-12-14 11:40:00,156.31,156.43,155.81,155.81,36740.0,142.0958,142.2049,141.6412,141.6412,36740.0
2018-12-14 11:50:00,155.78,155.78,155.12,155.26,44483.0,141.614,141.614,141.014,141.1412,44483.0
2018-12-14 12:00:00,155.23,155.82,155.23,155.65,28195.0,141.114,141.6503,141.114,141.4958,28195.0
2018-12-14 12:10:00,155.64,156.02,155.41,155.96,31757.0,141.4867,141.8321,141.2776,141.7776,31757.0
2018-12-14 12:20:00,156.0,156.24,155.95,156.24,23304.0,141.814,142.0321,141.7685,142.0321,23304.0
2018-12-14 12:30:00,156.25,156.54,156.13,156.14,15084.0,142.0412,142.3049,141.9321,141.9412,15084.0
2018-12-14 12:40:00,156.1,156.1,155.75,155.84,14708.0,141.9049,141.9049,141.5867,141.6685,14708.0
2018-12-14 12:50:00,155.86,156.12,155.83,155.93,15271.0,141.6867,141.923,141.6594,141.7503,15271.0
2018-12-14 13:00:00,155.93,156.18,155.69,156.15,25916.0,141.7503,141.9776,141.5321,141.9503,25916.0
2018-12-14 13:10:00,156.11,156.35,156.08,156.17,14466.0,141.914,142.1321,141.8867,141.9685,14466.0
2018-12-14 13:20:00,156.17,156.2,156.06,156.09,13953.0,141.9685,141.9958,141.8685,141.8958,13953.0
2018-12-14 13:30:00,156.05,156.1,155.53,155.75,24779.0,141.8594,141.9049,141.3867,141.5867,24779.0
2018-12-14 13:40:00,155.72,156.08,155.72,155.89,24404.0,141.5594,141.8867,141.5594,141.714,24404.0
2018-12-14 13:50:00,155.87,155.93,155.67,155.71,23128.0,141.6958,141.7503,141.514,141.5503,23128.0
2018-12-14 14:00:00,155.71,156.03,155.67,155.99,28139.0,141.5503,141.8412,141.514,141.8049,28139.0
2018-12-14 14:10:00,155.98,155.98,155.56,155.82,16568.0,141.7958,141.7958,141.414,141.6503,16568.0
2018-12-14 14:20:00,155.82,156.04,155.72,155.92,29780.0,141.6503,141.8503,141.5594,141.7412,29780.0
2018-12-14 14:30:00,155.95,155.95,155.33,155.38,33636.0,141.7685,141.7685,141.2049,141.2503,33636.0
2018-12-14 14:40:00,155.38,155.65,155.31,155.33,28802.0,141.2503,141.4958,141.1867,141.2049,28802.0
2018-12-14 14:50:00,155.32,155.85,155.18,155.8,39185.0,141.1958,141.6776,141.0685,141.6321,39185.0
2018-12-14 15:00:00,155.7,155.91,155.51,155.55,34746.0,141.5412,141.7321,141.3685,141.4049,34746.0
2018-12-14 15:10:00,155.6,156.05,155.59,155.91,53350.0,141.4503,141.8594,141.4412,141.7321,53350.0
2018-12-14 15:20:00,155.9,155.92,155.56,155.69,40464.0,141.7231,141.7412,141.414,141.5321,40464.0
2018-12-14 15:30:00,155.67,155.81,155.39,155.45,47791.0,141.514,141.6412,141.2594,141.314,47791.0
2018-12-14 15:40:00,155.44,155.49,155.15,155.38,78788.0,141.3049,141.3503,141.0413,141.2503,78788.0
2018-12-14 15:50:00,155.38,155.75,155.33,155.58,199710.0,141.2503,141.5867,141.2049,141.4322,199710.0
2018-12-17 09:30:00,154.73,154.84,153.32,153.69,63486.0,140.6594,140.7594,139.3777,139.714,63486.0
2018-12-17 09:40:00,153.67,153.88,152.77,153.36,42477.0,139.6958,139.8867,138.8777,139.414,42477.0
2018-12-17 09:50:00,153.27,153.57,152.93,153.34,30277.0,139.3322,139.6049,139.0231,139.3958,30277.0
2018-12-17 10:00:00,153.31,153.47,153.06,153.22,40090.0,139.3686,139.514,139.1413,139.2868,40090.0
2018-12-17 10:10:00,153.2,153.75,153.04,153.31,50425.0,139.2686,139.7686,139.1231,139.3686,50425.0
2018-12-17 10:20:00,153.28,153.3,152.72,153.0,57037.0,139.3413,139.3595,138.8322,139.0868,57037.0
2018-12-17 10:30:00,153.05,153.14,152.84,152.91,35039.0,139.1322,139.214,138.9413,139.0049,35039.0
2018-12-17 10:40:00,152.9,154.38,152.84,154.33,52877.0,138.9959,140.3413,138.9413,140.2958,52877.0
2018-12-17 10:50:00,154.33,154.72,154.04,154.55,47883.0,140.2958,140.6504,140.0322,140.4958,47883.0
2018-12-17 11:00:00,154.61,154.98,154.43,154.89,59794.0,140.5504,140.8867,140.3867,140.8049,59794.0
2018-12-17 11:10:00,154.89,154.96,154.4,154.45,28880.0,140.8049,140.8685,140.3595,140.4049,28880.0
2018-12-17 11:20:00,154.48,154.65,154.2,154.21,21444.0,140.4322,140.5867,140.1776,140.1867,21444.0
2018-12-17 11:30:00,154.19,154.27,153.84,154.12,22974.0,140.1686,140.2413,139.8504,140.1049,22974.0
2018-12-17 11:40:00,154.11,154.18,153.81,154.11,20627.0,140.0958,140.1595,139.8231,140.0958,20627.0
2018-12-17 11:50:00,154.15,154.55,154.11,154.52,15279.0,140.1322,140.4958,140.0958,140.4685,15279.0
2018-12-17 12:00:00,154.55,154.71,154.43,154.48,17543.0,140.4958,140.6413,140.3867,140.4322,17543.0
2018-12-17 12:10:00,154.48,154.54,154.23,154.32,18212.0,140.4322,140.4867,140.2049,140.2867,18212.0
2018-12-17 12:20:00,154.33,154.36,154.16,154.22,14039.0,140.2958,140.3231,140.1413,140.1958,14039.0
2018-12-17 12:30:00,154.18,154.19,153.63,153.67,19590.0,140.1595,140.1686,139.6595,139.6958,19590.0
2018-12-17 12:40:00,153.68,153.76,153.39,153.62,16119.0,139.7049,139.7777,139.4413,139.6504,16119.0
2018-12-17 12:50:00,153.57,153.67,153.01,153.04,43883.0,139.6049,139.6958,139.0959,139.1231,43883.0
2018-12-17 13:00:00,153.03,153.5,152.9,153.32,17141.0,139.114,139.5413,138.9959,139.3777,17141.0
2018-12-17 13:10:00,153.32,153.36,153.13,153.16,17607.0,139.3777,139.414,139.2049,139.2322,17607.0
2018-12-17 13:20:00,153.13,153.49,152.9,153.1,24951.0,139.2049,139.5322,138.9959,139.1777,24951.0
2018-12-17 13:30:00,153.1,153.31,152.26,152.36,26224.0,139.1777,139.3686,138.4141,138.505,26224.0
2018-12-17 13:40:00,152.4,152.84,152.27,152.45,23396.0,138.5413,138.9413,138.4231,138.5868,23396.0
2018-12-17 13:50:00,152.53,152.6,152.26,152.26,17911.0,138.6595,138.7231,138.4141,138.4141,17911.0
2018-12-17 14:00:00,152.28,152.34,151.79,152.03,37826.0,138.4322,138.4868,137.9868,138.205,37826.0
2018-12-17 14:10:00,151.93,152.26,151.86,152.18,27865.0,138.1141,138.4141,138.0504,138.3413,27865.0
2018-12-17 14:20:00,152.19,152.46,151.94,151.98,18026.0,138.3504,138.5959,138.1232,138.1595,18026.0
2018-12-17 14:30:00,152.0,152.25,151.96,152.12,23377.0,138.1777,138.405,138.1413,138.2868,23377.0
2018-12-17 14:40:00,152.13,152.55,152.1,152.25,27135.0,138.2959,138.6777,138.2686,138.405,27135.0
2018-12-17 14:50:00,152.26,152.32,151.89,152.02,20264.0,138.4141,138.4686,138.0777,138.1959,20264.0
2018-12-17 15:00:00,152.0,152.15,151.73,151.74,35085.0,138.1777,138.3141,137.9323,137.9413,35085.0
2018-12-17 15:10:00,151.72,152.28,151.69,151.97,47814.0,137.9232,138.4322,137.8959,138.1504,47814.0
2018-12-17 15:20:00,151.95,151.96,151.25,151.48,43210.0,138.1322,138.1413,137.4959,137.705,43210.0
2018-12-17 15:30:00,151.48,151.49,150.97,151.18,90926.0,137.705,137.7141,137.2414,137.4323,90926.0
2018-12-17 15:40:00,151.17,151.57,150.88,151.12,112237.0,137.4232,137.7868,137.1596,137.3777,112237.0
2018-12-17 15:50:00,151.13,151.91,151.11,151.72,191941.0,137.3868,138.0959,137.3686,137.9232,191941.0
2018-12-18 09:30:00,153.33,153.78,152.93,153.19,111077.0,139.3868,139.7958,139.0231,139.2595,111077.0
2018-12-18 09:40:00,153.19,153.62,153.19,153.58,87544.0,139.2595,139.6504,139.2595,139.614,87544.0
2018-12-18 09:50:00,153.58,153.98,153.42,153.97,59608.0,139.614,139.9776,139.4686,139.9686,59608.0
2018-12-18 10:00:00,153.97,153.97,152.99,153.08,42524.0,139.9686,139.9686,139.0777,139.1595,42524.0
2018-12-18 10:10:00,153.06,153.45,152.8,153.45,32591.0,139.1413,139.4958,138.905,139.4958,32591.0
2018-12-18 10:20:00,153.49,153.71,152.98,153.58,30446.0,139.5322,139.7322,139.0686,139.614,30446.0
2018-12-18 10:30:00,153.53,153.65,153.02,153.46,41966.0,139.5686,139.6777,139.1049,139.5049,41966.0
2018-12-18 10:40:00,153.44,153.59,152.98,153.49,69051.0,139.4868,139.6231,139.0686,139.5322,69051.0
2018-12-18 10:50:00,153.45,153.83,153.45,153.54,52097.0,139.4958,139.8413,139.4958,139.5777,52097.0
2018-12-18 11:00:00,153.59,153.7,153.33,153.47,54390.0,139.6231,139.7231,139.3868,139.514,54390.0
2018-12-18 11:10:00,153.51,153.56,153.09,153.23,53885.0,139.5504,139.5958,139.1686,139.2959,53885.0
2018-12-18 11:20:00,153.25,153.25,152.43,152.62,35656.0,139.314,139.314,138.5686,138.7413,35656.0
2018-12-18 11:30:00,152.72,153.4,152.51,153.25,38996.0,138.8322,139.4504,138.6413,139.314,38996.0
2018-12-18 11:40:00,153.22,153.36,152.99,153.29,21013.0,139.2868,139.414,139.0777,139.3504,21013.0
2018-12-18 11:50:00,153.28,153.45,153.08,153.11,25509.0,139.3413,139.4958,139.1595,139.1868,25509.0
2018-12-18 12:00:00,153.11,153.51,152.96,153.4,23880.0,139.1868,139.5504,139.0504,139.4504,23880.0
2018-12-18 12:10:00,153.49,153.79,153.49,153.79,26569.0,139.5322,139.8049,139.5322,139.8049,26569.0
2018-12-18 12:20:00,153.78,153.92,153.51,153.62,20305.0,139.7958,139.9231,139.5504,139.6504,20305.0
2018-12-18 12:30:00,153.64,153.82,153.59,153.64,17377.0,139.6686,139.8322,139.6231,139.6686,17377.0
2018-12-18 12:40:00,153.68,153.81,153.52,153.66,21498.0,139.7049,139.8231,139.5595,139.6867,21498.0
2018-12-18 12:50:00,153.66,154.03,153.62,153.87,24898.0,139.6867,140.0231,139.6504,139.8777,24898.0
2018-12-18 13:00:00,153.9,154.0,153.73,153.92,17982.0,139.9049,139.9958,139.7504,139.9231,17982.0
2018-12-18 13:10:00,153.92,154.0,153.46,153.63,37631.0,139.9231,139.9958,139.5049,139.6595,37631.0
2018-12-18 13:20:00,153.62,153.67,153.26,153.33,28867.0,139.6504,139.6958,139.3231,139.3868,28867.0
2018-12-18 13:30:00,153.27,153.32,152.98,153.01,30520.0,139.3322,139.3777,139.0686,139.0959,30520.0
2018-12-18 13:40:00,153.02,153.32,152.94,153.3,18828.0,139.1049,139.3777,139.0322,139.3595,18828.0
2018-12-18 13:50:00,153.29,153.29,152.64,152.73,21544.0,139.3504,139.3504,138.7595,138.8413,21544.0
2018-12-18 14:00:00,152.75,153.18,152.75,153.18,22490.0,138.8595,139.2504,138.8595,139.2504,22490.0
2018-12-18 14:10:00,153.15,153.19,152.48,152.61,23385.0,139.2231,139.2595,138.6141,138.7322,23385.0
2018-12-18 14:20:00,152.61,152.77,152.52,152.73,28272.0,138.7322,138.8777,138.6504,138.8413,28272.0
2018-12-18 14:30:00,152.74,152.74,152.3,152.63,31157.0,138.8504,138.8504,138.4504,138.7504,31157.0
2018-12-18 14:40:00,152.69,152.69,151.71,151.91,40097.0,138.805,138.805,137.9141,138.0959,40097.0
2018-12-18 14:50:00,151.86,152.09,151.44,151.44,58953.0,138.0504,138.2595,137.6686,137.6686,58953.0
2018-12-18 15:00:00,151.48,151.79,151.15,151.37,43867.0,137.705,137.9868,137.405,137.605,43867.0
2018-12-18 15:10:00,151.34,151.94,151.27,151.81,53835.0,137.5777,138.1232,137.5141,138.005,53835.0
2018-12-18 15:20:00,151.77,151.92,151.27,151.5,59636.0,137.9686,138.105,137.5141,137.7232,59636.0
2018-12-18 15:30:00,151.56,152.36,151.55,152.14,62042.0,137.7777,138.505,137.7686,138.305,62042.0
2018-12-18 15:40:00,152.16,153.1,152.12,152.99,79167.0,138.3232,139.1777,138.2868,139.0777,79167.0
2018-12-18 15:50:00,153.01,153.12,152.13,152.16,193336.0,139.0959,139.1959,138.2959,138.3232,193336.0
2018-12-19 09:30:00,152.29,153.11,152.27,152.68,87219.0,138.4413,139.1868,138.4231,138.7959,87219.0
2018-12-19 09:40:00,152.73,153.03,152.59,152.87,38263.0,138.8413,139.114,138.714,138.9686,38263.0
2018-12-19 09:50:00,152.89,153.9,152.78,153.72,80129.0,138.9868,139.9049,138.8868,139.7413,80129.0
2018-12-19 10:00:00,153.79,154.01,153.38,153.42,42462.0,139.8049,140.0049,139.4322,139.4686,42462.0
2018-12-19 10:10:00,153.44,153.89,153.29,153.88,57924.0,139.4868,139.8958,139.3504,139.8867,57924.0
2018-12-19 10:20:00,153.91,154.08,153.59,154.08,56074.0,139.914,140.0686,139.6231,140.0686,56074.0
2018-12-19 10:30:00,154.11,154.3,154.03,154.16,34470.0,140.0958,140.2685,140.0231,140.1413,34470.0
2018-12-19 10:40:00,154.16,154.29,154.04,154.05,32571.0,140.1413,140.2595,140.0322,140.0413,32571.0
2018-12-19 10:50:00,154.06,154.45,154.06,154.28,33929.0,140.0504,140.4049,140.0504,140.2504,33929.0
2018-12-19 11:00:00,154.31,154.33,153.8,153.88,38568.0,140.2776,140.2958,139.814,139.8867,38568.0
2018-12-19 11:10:00,153.82,154.0,153.44,153.51,36365.0,139.8322,139.9958,139.4868,139.5504,36365.0
2018-12-19 11:20:00,153.57,153.85,153.49,153.66,24512.0,139.6049,139.8595,139.5322,139.6867,24512.0
2018-12-19 11:30:00,153.71,154.06,153.61,154.06,19610.0,139.7322,140.0504,139.6413,140.0504,19610.0
2018-12-19 11:40:00,154.06,154.22,153.94,154.22,21750.0,140.0504,140.1958,139.9413,140.1958,21750.0
2018-12-19 11:50:00,154.26,154.73,154.26,154.5,40421.0,140.2322,140.6594,140.2322,140.4504,40421.0
2018-12-19 12:00:00,154.49,155.1,154.49,155.08,40377.0,140.4413,140.9958,140.4413,140.9776,40377.0
2018-12-19 12:10:00,155.05,155.16,154.98,155.09,21287.0,140.9503,141.0503,140.8867,140.9867,21287.0
2018-12-19 12:20:00,155.11,155.4,155.05,155.17,23124.0,141.0049,141.2685,140.9503,141.0594,23124.0
2018-12-19 12:30:00,155.17,155.28,155.09,155.25,26177.0,141.0594,141.1594,140.9867,141.1322,26177.0
2018-12-19 12:40:00,155.24,155.38,155.16,155.17,24290.0,141.1231,141.2503,141.0503,141.0594,24290.0
2018-12-19 12:50:00,155.16,155.49,155.08,155.09,25219.0,141.0503,141.3503,140.9776,140.9867,25219.0
2018-12-19 13:00:00,155.08,155.12,154.75,154.83,29083.0,140.9776,141.014,140.6776,140.7504,29083.0
2018-12-19 13:10:00,154.82,155.04,154.78,154.92,31132.0,140.7413,140.9413,140.7049,140.8322,31132.0
2018-12-19 13:20:00,154.91,154.93,154.35,154.74,29110.0,140.8231,140.8413,140.314,140.6685,29110.0
2018-12-19 13:30:00,154.75,154.98,154.71,154.77,25678.0,140.6776,140.8867,140.6413,140.6958,25678.0
2018-12-19 13:40:00,154.8,155.43,154.8,155.42,35974.0,140.7231,141.2958,140.7231,141.2867,35974.0
2018-12-19 13:50:00,155.42,155.92,155.09,155.85,39220.0,141.2867,141.7412,140.9867,141.6776,39220.0
2018-12-19 14:00:00,155.97,156.21,153.1,153.47,51642.0,141.7867,142.0049,139.1777,139.514,51642.0
2018-12-19 14:10:00,153.57,154.03,152.73,153.99,61443.0,139.6049,140.0231,138.8413,139.9867,61443.0
2018-12-19 14:20:00,153.93,154.63,153.64,154.44,56299.0,139.9322,140.5685,139.6686,140.3958,56299.0
2018-12-19 14:30:00,154.44,154.77,154.15,154.38,51337.0,140.3958,140.6958,140.1322,140.3413,51337.0
2018-12-19 14:40:00,154.33,154.33,152.14,152.8,52120.0,140.2958,140.2958,138.305,138.905,52120.0
2018-12-19 14:50:00,152.72,152.72,150.85,151.22,52602.0,138.8322,138.8322,137.1323,137.4686,52602.0
2018-12-19 15:00:00,151.2,151.2,149.58,150.61,80081.0,137.4505,137.4505,135.9778,136.9141,80081.0
2018-12-19 15:10:00,150.75,151.34,150.1,150.48,72086.0,137.0414,137.5777,136.4505,136.7959,72086.0
2018-12-19 15:20:00,150.46,151.48,150.11,150.86,93334.0,136.7777,137.705,136.4596,137.1414,93334.0
2018-12-19 15:30:00,150.92,151.44,150.51,150.75,106975.0,137.1959,137.6686,136.8232,137.0414,106975.0
2018-12-19 15:40:00,150.74,151.38,150.1,151.35,105190.0,137.0323,137.6141,136.4505,137.5868,105190.0
2018-12-19 15:50:00,151.33,151.89,150.88,151.03,299719.0,137.5686,138.0777,137.1596,137.2959,299719.0
2018-12-20 09:30:00,146.0,146.43,139.49,145.34,550785.0,132.7233,133.1142,126.8053,132.1233,550785.0
2018-12-20 09:40:00,145.33,145.34,143.46,144.24,353936.0,132.1142,132.1233,130.4143,131.1234,353936.0
2018-12-20 09:50:00,144.07,146.49,143.54,146.3,188189.0,130.9688,133.1688,130.487,132.996,188189.0
2018-12-20 10:00:00,146.34,147.2,146.16,146.26,181462.0,133.0324,133.8142,132.8688,132.9597,181462.0
2018-12-20 10:10:00,146.28,146.38,145.16,145.34,145268.0,132.9779,133.0688,131.9597,132.1233,145268.0
2018-12-20 10:20:00,145.3,145.3,144.51,144.7,115619.0,132.087,132.087,131.3688,131.5415,115619.0
2018-12-20 10:30:00,144.62,145.25,144.5,145.0,77829.0,131.4688,132.0415,131.3597,131.8143,77829.0
2018-12-20 10:40:00,145.02,146.34,144.9,145.45,97530.0,131.8324,133.0324,131.7233,132.2233,97530.0
2018-12-20 10:50:00,145.48,146.31,145.38,145.68,74080.0,132.2506,133.0051,132.1597,132.4324,74080.0
2018-12-20 11:00:00,145.66,146.04,145.14,145.53,76596.0,132.4142,132.7597,131.9415,132.2961,76596.0
2018-12-20 11:10:00,145.5,145.98,145.34,145.39,61945.0,132.2688,132.7051,132.1233,132.1688,61945.0
2018-12-20 11:20:00,145.29,145.29,144.27,144.49,104183.0,132.0779,132.0779,131.1506,131.3506,104183.0
2018-12-20 11:30:00,144.52,144.6,143.67,143.79,92614.0,131.3779,131.4506,130.6052,130.7143,92614.0
2018-12-20 11:40:00,143.82,143.85,142.77,142.82,92137.0,130.7416,130.7688,129.787,129.8325,92137.0
2018-12-20 11:50:00,142.89,143.13,142.15,142.63,142828.0,129.8961,130.1143,129.2234,129.6598,142828.0
2018-12-20 12:00:00,142.6,143.16,142.38,142.44,104389.0,129.6325,130.1416,129.4325,129.4871,104389.0
2018-12-20 12:10:00,142.44,142.64,141.73,142.2,116726.0,129.4871,129.6689,128.8416,129.2689,116726.0
2018-12-20 12:20:00,142.18,143.11,142.01,142.81,131267.0,129.2507,130.0961,129.0962,129.8234,131267.0
2018-12-20 12:30:00,142.81,142.93,142.33,142.87,171277.0,129.8234,129.9325,129.3871,129.8779,171277.0
2018-12-20 12:40:00,142.81,142.81,142.39,142.7,61645.0,129.8234,129.8234,129.4416,129.7234,61645.0
2018-12-20 12:50:00,142.69,142.85,141.96,142.38,48619.0,129.7143,129.8598,129.0507,129.4325,48619.0
2018-12-20 13:00:00,142.44,142.53,141.97,142.08,54772.0,129.4871,129.5689,129.0598,129.1598,54772.0
2018-12-20 13:10:00,142.04,143.07,141.85,142.84,55662.0,129.1234,130.0598,128.9507,129.8507,55662.0
2018-12-20 13:20:00,142.85,143.17,142.63,142.97,47325.0,129.8598,130.1507,129.6598,129.9689,47325.0
2018-12-20 13:30:00,142.92,142.96,142.49,142.73,55479.0,129.9234,129.9598,129.5325,129.7507,55479.0
2018-12-20 13:40:00,142.68,142.84,142.18,142.71,52664.0,129.7052,129.8507,129.2507,129.7325,52664.0
2018-12-20 13:50:00,142.66,142.7,142.08,142.11,53066.0,129.687,129.7234,129.1598,129.1871,53066.0
2018-12-20 14:00:00,142.12,142.17,141.0,141.48,84620.0,129.1962,129.2416,128.178,128.6144,84620.0
2018-12-20 14:10:00,141.41,141.41,140.51,140.51,102810.0,128.5507,128.5507,127.7326,127.7326,102810.0
2018-12-20 14:20:00,140.54,142.65,140.51,142.62,65480.0,127.7598,129.678,127.7326,129.6507,65480.0
2018-12-20 14:30:00,142.63,143.22,142.26,142.67,73616.0,129.6598,130.1961,129.3234,129.6961,73616.0
2018-12-20 14:40:00,142.56,144.17,142.56,144.09,85509.0,129.5961,131.0597,129.5961,130.987,85509.0
2018-12-20 14:50:00,144.07,144.07,142.9,143.31,60201.0,130.9688,130.9688,129.9052,130.2779,60201.0
2018-12-20 15:00:00,143.31,143.5,142.59,143.37,82015.0,130.2779,130.4507,129.6234,130.3325,82015.0
2018-12-20 15:10:00,143.36,144.06,143.29,143.66,114199.0,130.3234,130.9597,130.2598,130.5961,114199.0
2018-12-20 15:20:00,143.57,144.42,143.53,143.87,125616.0,130.5143,131.287,130.4779,130.787,125616.0
2018-12-20 15:30:00,143.9,144.17,143.77,144.1,113002.0,130.8143,131.0597,130.6961,130.9961,113002.0
2018-12-20 15:40:00,144.0,144.17,142.85,143.18,144799.0,130.9052,131.0597,129.8598,130.1598,144799.0
2018-12-20 15:50:00,143.13,143.51,142.68,143.4,285225.0,130.1143,130.4597,129.7052,130.3598,285225.0
2018-12-21 09:30:00,141.02,144.4,140.05,143.72,758219.0,128.1962,131.2688,127.3144,130.6507,758219.0
2018-12-21 09:40:00,143.72,144.38,143.01,143.02,171090.0,130.6507,131.2506,130.0052,130.0143,171090.0
2018-12-21 09:50:00,143.13,143.3,142.47,142.48,127086.0,130.1143,130.2688,129.5143,129.5234,127086.0
2018-12-21 10:00:00,142.51,142.7,141.82,142.09,50888.0,129.5507,129.7234,128.9234,129.1689,50888.0
2018-12-21 10:10:00,142.09,144.7,142.09,144.68,99277.0,129.1689,131.5415,129.1689,131.5234,99277.0
2018-12-21 10:20:00,144.5,144.85,143.27,143.59,44719.0,131.3597,131.6779,130.2416,130.5325,44719.0
2018-12-21 10:30:00,143.51,143.6,143.18,143.38,41539.0,130.4597,130.5416,130.1598,130.3416,41539.0
2018-12-21 10:40:00,143.27,143.57,143.09,143.24,43027.0,130.2416,130.5143,130.0779,130.2143,43027.0
2018-12-21 10:50:00,143.18,143.39,142.45,142.57,42735.0,130.1598,130.3507,129.4961,129.6052,42735.0
2018-12-21 11:00:00,142.44,142.5,140.81,140.91,77037.0,129.4871,129.5416,128.0053,128.0962,77037.0
2018-12-21 11:10:00,140.89,141.49,140.85,141.19,63221.0,128.078,128.6234,128.0416,128.3507,63221.0
2018-12-21 11:20:00,141.22,141.77,140.92,141.71,52545.0,128.378,128.878,128.1053,128.8234,52545.0
2018-12-21 11:30:00,141.7,141.87,141.27,141.38,51553.0,128.8143,128.9689,128.4234,128.5234,51553.0
2018-12-21 11:40:00,141.38,141.58,140.8,140.8,43819.0,128.5234,128.7053,127.9962,127.9962,43819.0
2018-12-21 11:50:00,140.88,141.46,140.83,140.91,30807.0,128.0689,128.5962,128.0235,128.0962,30807.0
2018-12-21 12:00:00,140.95,141.13,140.58,140.6,47600.0,128.1325,128.2962,127.7962,127.8144,47600.0
2018-12-21 12:10:00,140.6,140.69,140.29,140.3,57173.0,127.8144,127.8962,127.5326,127.5417,57173.0
2018-12-21 12:20:00,140.24,140.47,139.85,139.92,45399.0,127.4871,127.6962,127.1326,127.1962,45399.0
2018-12-21 12:30:00,139.91,140.52,139.3,140.41,55647.0,127.1871,127.7416,126.6326,127.6417,55647.0
2018-12-21 12:40:00,140.51,140.88,140.3,140.44,50041.0,127.7326,128.0689,127.5417,127.6689,50041.0
2018-12-21 12:50:00,140.53,140.56,139.78,139.95,48532.0,127.7507,127.778,127.0689,127.2235,48532.0
2018-12-21 13:00:00,139.92,140.22,139.55,140.03,51546.0,127.1962,127.4689,126.8599,127.2962,51546.0
2018-12-21 13:10:00,140.01,140.25,139.75,140.05,50560.0,127.278,127.4962,127.0417,127.3144,50560.0
2018-12-21 13:20:00,140.09,140.64,140.01,140.22,31291.0,127.3508,127.8507,127.278,127.4689,31291.0
2018-12-21 13:30:00,140.21,140.77,140.14,140.62,39699.0,127.4598,127.9689,127.3962,127.8326,39699.0
2018-12-21 13:40:00,140.69,140.85,140.29,140.29,34583.0,127.8962,128.0416,127.5326,127.5326,34583.0
2018-12-21 13:50:00,140.29,140.39,139.91,139.99,60327.0,127.5326,127.6235,127.1871,127.2598,60327.0
2018-12-21 14:00:00,139.98,140.17,139.71,139.76,50154.0,127.2508,127.4235,127.0053,127.0508,50154.0
2018-12-21 14:10:00,139.77,139.85,139.21,139.76,70106.0,127.0599,127.1326,126.5508,127.0508,70106.0
2018-12-21 14:20:00,139.76,139.96,139.23,139.35,67193.0,127.0508,127.2326,126.569,126.678,67193.0
2018-12-21 14:30:00,139.37,139.55,139.25,139.29,52515.0,126.6962,126.8599,126.5871,126.6235,52515.0
2018-12-21 14:40:00,139.29,139.38,138.82,139.03,69319.0,126.6235,126.7053,126.1962,126.3871,69319.0
2018-12-21 14:50:00,139.03,139.51,138.46,138.78,100762.0,126.3871,126.8235,125.869,126.1599,100762.0
2018-12-21 15:00:00,138.76,139.25,138.76,138.94,70872.0,126.1417,126.5871,126.1417,126.3053,70872.0
2018-12-21 15:10:00,138.9,138.9,137.96,138.12,83131.0,126.269,126.269,125.4144,125.5599,83131.0
2018-12-21 15:20:00,138.09,138.34,137.5,137.51,91284.0,125.5326,125.7599,124.9963,125.0054,91284.0
2018-12-21 15:30:00,137.53,138.13,137.07,137.1,150310.0,125.0235,125.569,124.6054,124.6327,150310.0
2018-12-21 15:40:00,137.07,137.94,137.05,137.61,208309.0,124.6054,125.3963,124.5872,125.0963,208309.0
2018-12-21 15:50:00,137.6,137.66,136.93,137.18,439034.0,125.0872,125.1417,124.4781,124.7054,439034.0
2018-12-24 09:30:00,136.58,136.92,135.37,135.63,138732.0,124.1599,124.469,123.06,123.2963,138732.0
2018-12-24 09:40:00,135.69,135.72,134.8,135.08,82324.0,123.3509,123.3781,122.5418,122.7963,82324.0
2018-12-24 09:50:00,135.05,135.33,134.19,134.86,66872.0,122.7691,123.0236,121.9873,122.5963,66872.0
2018-12-24 10:00:00,134.81,135.0,133.92,134.29,77069.0,122.5509,122.7236,121.7418,122.0782,77069.0
2018-12-24 10:10:00,134.28,135.26,134.28,135.12,84360.0,122.0691,122.96,122.0691,122.8327,84360.0
2018-12-24 10:20:00,135.14,135.28,134.65,134.89,70956.0,122.8509,122.9782,122.4054,122.6236,70956.0
2018-12-24 10:30:00,134.94,135.85,134.94,135.76,61587.0,122.6691,123.4963,122.6691,123.4145,61587.0
2018-12-24 10:40:00,135.82,136.66,135.81,136.39,78455.0,123.469,124.2327,123.46,123.9872,78455.0
2018-12-24 10:50:00,136.39,136.39,135.83,135.89,68139.0,123.9872,123.9872,123.4781,123.5327,68139.0
2018-12-24 11:00:00,135.89,136.16,135.06,135.27,68643.0,123.5327,123.7781,122.7782,122.9691,68643.0
2018-12-24 11:10:00,135.26,135.4,134.73,135.09,54629.0,122.96,123.0872,122.4782,122.8054,54629.0
2018-12-24 11:20:00,135.03,135.17,134.51,134.61,47478.0,122.7509,122.8782,122.2782,122.3691,47478.0
2018-12-24 11:30:00,134.6,135.12,134.57,134.88,61257.0,122.36,122.8327,122.3327,122.6145,61257.0
2018-12-24 11:40:00,134.9,135.22,134.18,134.22,48351.0,122.6327,122.9236,121.9782,122.0145,48351.0
2018-12-24 11:50:00,134.22,134.91,134.13,134.51,72359.0,122.0145,122.6418,121.9327,122.2782,72359.0
2018-12-24 12:00:00,134.61,135.11,134.61,134.73,66044.0,122.3691,122.8236,122.3691,122.4782,66044.0
2018-12-24 12:10:00,134.74,135.02,134.4,134.84,53708.0,122.4873,122.7418,122.1782,122.5782,53708.0
2018-12-24 12:20:00,134.79,135.33,134.45,134.75,83480.0,122.5327,123.0236,122.2236,122.4964,83480.0
2018-12-24 12:30:00,134.85,135.26,134.56,134.73,81172.0,122.5873,122.96,122.3236,122.4782,81172.0
2018-12-24 12:40:00,134.73,134.83,134.22,134.5,79219.0,122.4782,122.5691,122.0145,122.2691,79219.0
2018-12-24 12:50:00,134.47,134.56,133.6,133.77,200547.0,122.2418,122.3236,121.4509,121.6055,200547.0
2018-12-26 09:30:00,134.8,136.3,134.71,135.96,80246.0,122.5418,123.9054,122.46,123.5963,80246.0
2018-12-26 09:40:00,135.97,135.98,134.82,135.14,60159.0,123.6054,123.6145,122.56,122.8509,60159.0
2018-12-26 09:50:00,135.21,135.21,134.39,134.48,41390.0,122.9145,122.9145,122.1691,122.2509,41390.0
2018-12-26 10:00:00,134.39,134.76,134.07,134.45,39708.0,122.1691,122.5054,121.8782,122.2236,39708.0
2018-12-26 10:10:00,134.46,134.49,133.35,133.47,40705.0,122.2327,122.26,121.2237,121.3327,40705.0
2018-12-26 10:20:00,133.41,134.01,133.37,133.46,66930.0,121.2782,121.8236,121.2418,121.3237,66930.0
2018-12-26 10:30:00,133.46,133.71,132.86,132.9,64929.0,121.3237,121.5509,120.7782,120.8146,64929.0
2018-12-26 10:40:00,132.88,133.37,132.82,133.29,33619.0,120.7964,121.2418,120.7419,121.1691,33619.0
2018-12-26 10:50:00,133.34,133.53,132.63,132.82,31697.0,121.2146,121.3873,120.5691,120.7419,31697.0
2018-12-26 11:00:00,132.86,133.7,132.77,133.66,41136.0,120.7782,121.5418,120.6964,121.5055,41136.0
2018-12-26 11:10:00,133.63,134.41,133.63,134.28,25854.0,121.4782,122.1873,121.4782,122.0691,25854.0
2018-12-26 11:20:00,134.35,134.57,134.2,134.53,31221.0,122.1327,122.3327,121.9964,122.2964,31221.0
2018-12-26 11:30:00,134.51,134.73,134.19,134.73,37192.0,122.2782,122.4782,121.9873,122.4782,37192.0
2018-12-26 11:40:00,134.72,135.1,134.72,135.03,15762.0,122.4691,122.8145,122.4691,122.7509,15762.0
2018-12-26 11:50:00,134.98,135.41,134.65,135.39,20846.0,122.7054,123.0963,122.4054,123.0782,20846.0
2018-12-26 12:00:00,135.4,135.66,135.26,135.66,32926.0,123.0872,123.3236,122.96,123.3236,32926.0
2018-12-26 12:10:00,135.6,136.42,135.53,135.66,30013.0,123.2691,124.0145,123.2054,123.3236,30013.0
2018-12-26 12:20:00,135.7,135.93,135.31,135.44,28486.0,123.36,123.569,123.0054,123.1236,28486.0
2018-12-26 12:30:00,135.52,135.92,135.39,135.81,28372.0,123.1963,123.56,123.0782,123.46,28372.0
2018-12-26 12:40:00,135.81,136.18,135.57,135.61,34825.0,123.46,123.7963,123.2418,123.2781,34825.0
2018-12-26 12:50:00,135.63,135.92,135.59,135.89,24980.0,123.2963,123.56,123.26,123.5327,24980.0
2018-12-26 13:00:00,135.89,135.97,134.9,135.06,71472.0,123.5327,123.6054,122.6327,122.7782,71472.0
2018-12-26 13:10:00,135.04,135.09,134.6,134.69,31816.0,122.76,122.8054,122.36,122.4418,31816.0
2018-12-26 13:20:00,134.67,135.04,134.66,134.88,28678.0,122.4236,122.76,122.4145,122.6145,28678.0
2018-12-26 13:30:00,134.96,135.46,134.94,135.45,27639.0,122.6873,123.1418,122.6691,123.1327,27639.0
2018-12-26 13:40:00,135.47,135.97,135.44,135.88,21158.0,123.1509,123.6054,123.1236,123.5236,21158.0
2018-12-26 13:50:00,135.91,136.5,135.89,136.47,18421.0,123.5509,124.0872,123.5327,124.0599,18421.0
2018-12-26 14:00:00,136.51,136.58,136.05,136.18,23858.0,124.0963,124.1599,123.6781,123.7963,23858.0
2018-12-26 14:10:00,136.17,136.45,135.63,135.68,45200.0,123.7872,124.0418,123.2963,123.3418,45200.0
2018-12-26 14:20:00,135.72,135.82,135.38,135.55,58657.0,123.3781,123.469,123.0691,123.2236,58657.0
2018-12-26 14:30:00,135.59,136.32,135.59,136.31,31579.0,123.26,123.9236,123.26,123.9145,31579.0
2018-12-26 14:40:00,136.32,136.41,135.86,135.87,33881.0,123.9236,124.0054,123.5054,123.5145,33881.0
2018-12-26 14:50:00,135.87,136.54,135.87,136.51,33002.0,123.5145,124.1236,123.5145,124.0963,33002.0
2018-12-26 15:00:00,136.52,136.83,136.31,136.69,31410.0,124.1054,124.3872,123.9145,124.2599,31410.0
2018-12-26 15:10:00,136.67,137.09,136.67,136.84,43557.0,124.2418,124.6236,124.2418,124.3963,43557.0
2018-12-26 15:20:00,136.83,137.29,136.8,137.22,38992.0,124.3872,124.8054,124.3599,124.7417,38992.0
2018-12-26 15:30:00,137.22,137.81,137.18,137.81,56907.0,124.7417,125.2781,124.7054,125.2781,56907.0
2018-12-26 15:40:00,137.8,138.61,137.65,138.06,81156.0,125.269,126.0053,125.1326,125.5054,81156.0
2018-12-26 15:50:00,138.07,139.02,138.0,139.02,172792.0,125.5144,126.3781,125.4508,126.3781,172792.0
2018-12-27 09:30:00,137.11,137.29,136.35,136.68,76659.0,124.6417,124.8054,123.9509,124.2508,76659.0
2018-12-27 09:40:00,136.82,136.99,135.68,135.68,31351.0,124.3781,124.5327,123.3418,123.3418,31351.0
2018-12-27 09:50:00,135.68,136.04,135.53,135.96,33323.0,123.3418,123.669,123.2054,123.5963,33323.0
2018-12-27 10:00:00,135.92,136.55,135.6,135.61,47625.0,123.56,124.1327,123.2691,123.2781,47625.0
2018-12-27 10:10:00,135.63,135.86,134.71,134.78,87812.0,123.2963,123.5054,122.46,122.5236,87812.0
2018-12-27 10:20:00,134.75,135.62,134.69,135.45,47850.0,122.4964,123.2872,122.4418,123.1327,47850.0
2018-12-27 10:30:00,135.45,136.02,135.15,135.84,37156.0,123.1327,123.6509,122.86,123.4872,37156.0
2018-12-27 10:40:00,135.81,136.87,135.79,136.59,32888.0,123.46,124.4236,123.4418,124.169,32888.0
2018-12-27 10:50:00,136.54,136.73,136.26,136.67,39231.0,124.1236,124.2963,123.869,124.2418,39231.0
2018-12-27 11:00:00,136.63,136.66,136.02,136.28,34569.0,124.2054,124.2327,123.6509,123.8872,34569.0
2018-12-27 11:10:00,136.26,136.79,136.24,136.7,28811.0,123.869,124.3508,123.8509,124.269,28811.0
2018-12-27 11:20:00,136.68,137.34,136.64,137.26,22689.0,124.2508,124.8508,124.2145,124.7781,22689.0
2018-12-27 11:30:00,137.28,137.69,136.89,137.12,39611.0,124.7963,125.169,124.4417,124.6508,39611.0
2018-12-27 11:40:00,137.08,137.08,136.54,136.68,27460.0,124.6145,124.6145,124.1236,124.2508,27460.0
2018-12-27 11:50:00,136.65,137.29,136.61,137.16,32651.0,124.2236,124.8054,124.1872,124.6872,32651.0
2018-12-27 12:00:00,137.15,137.17,136.62,136.79,19438.0,124.6781,124.6963,124.1963,124.3508,19438.0
2018-12-27 12:10:00,136.77,137.19,136.67,137.08,18736.0,124.3327,124.7145,124.2418,124.6145,18736.0
2018-12-27 12:20:00,137.06,137.17,136.17,136.3,38686.0,124.5963,124.6963,123.7872,123.9054,38686.0
2018-12-27 12:30:00,136.2,136.37,135.91,136.03,41533.0,123.8145,123.969,123.5509,123.66,41533.0
2018-12-27 12:40:00,136.03,136.2,135.79,136.08,17874.0,123.66,123.8145,123.4418,123.7054,17874.0
2018-12-27 12:50:00,136.08,136.42,136.02,136.37,21160.0,123.7054,124.0145,123.6509,123.969,21160.0
2018-12-27 13:00:00,136.35,136.47,136.1,136.41,18967.0,123.9509,124.0599,123.7236,124.0054,18967.0
2018-12-27 13:10:00,136.41,136.46,136.27,136.34,18195.0,124.0054,124.0508,123.8781,123.9418,18195.0
2018-12-27 13:20:00,136.32,136.49,136.16,136.3,16048.0,123.9236,124.0781,123.7781,123.9054,16048.0
2018-12-27 13:30:00,136.22,136.43,136.21,136.25,20133.0,123.8327,124.0236,123.8236,123.8599,20133.0
2018-12-27 13:40:00,136.23,136.29,135.6,135.6,26436.0,123.8418,123.8963,123.2691,123.2691,26436.0
2018-12-27 13:50:00,135.62,135.85,135.44,135.76,16868.0,123.2872,123.4963,123.1236,123.4145,16868.0
2018-12-27 14:00:00,135.68,135.94,135.44,135.44,43131.0,123.3418,123.5781,123.1236,123.1236,43131.0
2018-12-27 14:10:00,135.37,135.63,135.13,135.24,26248.0,123.06,123.2963,122.8418,122.9418,26248.0
2018-12-27 14:20:00,135.22,135.69,135.2,135.67,33431.0,122.9236,123.3509,122.9054,123.3327,33431.0
2018-12-27 14:30:00,135.6,135.75,135.29,135.71,33852.0,123.2691,123.4054,122.9872,123.3691,33852.0
2018-12-27 14:40:00,135.71,136.61,135.71,136.28,41800.0,123.3691,124.1872,123.3691,123.8872,41800.0
2018-12-27 14:50:00,136.2,137.11,136.12,136.83,42519.0,123.8145,124.6417,123.7418,124.3872,42519.0
2018-12-27 15:00:00,136.88,136.88,136.29,136.74,38802.0,124.4327,124.4327,123.8963,124.3054,38802.0
2018-12-27 15:10:00,136.69,137.36,136.51,137.21,43989.0,124.2599,124.869,124.0963,124.7326,43989.0
2018-12-27 15:20:00,137.2,138.53,137.2,138.4,50862.0,124.7236,125.9326,124.7236,125.8144,50862.0
2018-12-27 15:30:00,138.42,139.19,137.97,138.98,82054.0,125.8326,126.5326,125.4235,126.3417,82054.0
2018-12-27 15:40:00,139.06,140.1,139.06,139.61,112661.0,126.4144,127.3598,126.4144,126.9144,112661.0
2018-12-27 15:50:00,139.61,140.33,138.92,140.33,213625.0,126.9144,127.5689,126.2871,127.5689,213625.0
2018-12-28 09:30:00,141.01,141.33,139.55,140.04,70393.0,128.1871,128.478,126.8599,127.3053,70393.0
2018-12-28 09:40:00,140.13,141.25,140.01,140.69,54236.0,127.3871,128.4053,127.278,127.8962,54236.0
2018-12-28 09:50:00,140.69,140.77,140.07,140.65,31778.0,127.8962,127.9689,127.3326,127.8598,31778.0
2018-12-28 10:00:00,140.67,140.77,140.2,140.23,33843.0,127.878,127.9689,127.4507,127.478,33843.0
2018-12-28 10:10:00,140.22,140.3,139.76,139.9,39281.0,127.4689,127.5417,127.0508,127.178,39281.0
2018-12-28 10:20:00,139.88,140.19,139.27,139.36,34962.0,127.1598,127.4417,126.6053,126.6871,34962.0
2018-12-28 10:30:00,139.34,139.72,138.81,139.21,31926.0,126.669,127.0144,126.1871,126.5508,31926.0
2018-12-28 10:40:00,139.29,139.95,139.29,139.9,28160.0,126.6235,127.2235,126.6235,127.178,28160.0
2018-12-28 10:50:00,139.92,140.22,139.64,139.67,25544.0,127.1962,127.4689,126.9417,126.9689,25544.0
2018-12-28 11:00:00,139.69,139.99,139.5,139.94,30980.0,126.9871,127.2598,126.8144,127.2144,30980.0
2018-12-28 11:10:00,139.99,140.36,139.75,139.86,29036.0,127.2598,127.5962,127.0417,127.1417,29036.0
2018-12-28 11:20:00,139.86,139.92,139.43,139.85,31700.0,127.1417,127.1962,126.7508,127.1326,31700.0
2018-12-28 11:30:00,139.89,140.51,139.7,140.42,22502.0,127.1689,127.7326,126.9962,127.6507,22502.0
2018-12-28 11:40:00,140.41,140.45,139.75,140.03,25608.0,127.6417,127.678,127.0417,127.2962,25608.0
2018-12-28 11:50:00,140.04,140.37,139.88,140.18,29623.0,127.3053,127.6053,127.1598,127.4326,29623.0
2018-12-28 12:00:00,140.21,140.61,140.05,140.4,32421.0,127.4598,127.8235,127.3144,127.6326,32421.0
2018-12-28 12:10:00,140.38,140.38,139.66,139.86,18449.0,127.6144,127.6144,126.9599,127.1417,18449.0
2018-12-28 12:20:00,139.86,140.28,139.74,139.87,34463.0,127.1417,127.5235,127.0326,127.1508,34463.0
2018-12-28 12:30:00,139.94,140.34,139.94,140.32,16691.0,127.2144,127.578,127.2144,127.5598,16691.0
2018-12-28 12:40:00,140.34,140.46,139.84,139.92,26519.0,127.578,127.6871,127.1235,127.1962,26519.0
2018-12-28 12:50:00,139.92,140.02,139.49,139.56,30734.0,127.1962,127.2871,126.8053,126.8689,30734.0
2018-12-28 13:00:00,139.54,139.69,139.37,139.69,20924.0,126.8508,126.9871,126.6962,126.9871,20924.0
2018-12-28 13:10:00,139.69,140.17,139.67,139.71,18500.0,126.9871,127.4235,126.9689,127.0053,18500.0
2018-12-28 13:20:00,139.73,139.73,139.38,139.67,13009.0,127.0235,127.0235,126.7053,126.9689,13009.0
2018-12-28 13:30:00,139.68,139.79,139.4,139.75,17988.0,126.978,127.078,126.7235,127.0417,17988.0
2018-12-28 13:40:00,139.74,140.13,139.65,140.02,29175.0,127.0326,127.3871,126.9508,127.2871,29175.0
2018-12-28 13:50:00,140.06,140.34,139.98,140.07,14234.0,127.3235,127.578,127.2508,127.3326,14234.0
2018-12-28 14:00:00,140.12,140.9,140.12,140.83,20281.0,127.378,128.0871,127.378,128.0235,20281.0
2018-12-28 14:10:00,140.84,141.36,140.67,140.89,24322.0,128.0325,128.5053,127.878,128.078,24322.0
2018-12-28 14:20:00,140.92,141.13,140.79,140.8,19436.0,128.1053,128.2962,127.9871,127.9962,19436.0
2018-12-28 14:30:00,140.86,141.35,140.72,141.3,21615.0,128.0507,128.4962,127.9235,128.4507,21615.0
2018-12-28 14:40:00,141.31,141.56,141.16,141.5,23677.0,128.4598,128.6871,128.3234,128.6325,23677.0
2018-12-28 14:50:00,141.48,141.78,141.45,141.67,40073.0,128.6144,128.8871,128.5871,128.7871,40073.0
2018-12-28 15:00:00,141.61,141.8,140.6,140.8,32659.0,128.7325,128.9053,127.8144,127.9962,32659.0
2018-12-28 15:10:00,140.77,141.12,140.42,140.42,36644.0,127.9689,128.2871,127.6507,127.6507,36644.0
2018-12-28 15:20:00,140.47,140.47,139.58,139.84,43613.0,127.6962,127.6962,126.8871,127.1235,43613.0
2018-12-28 15:30:00,139.84,139.98,139.39,139.41,46450.0,127.1235,127.2508,126.7144,126.7326,46450.0
2018-12-28 15:40:00,139.42,139.77,139.22,139.66,53455.0,126.7417,127.0599,126.5599,126.9599,53455.0
2018-12-28 15:50:00,139.66,140.05,139.2,139.8,133335.0,126.9599,127.3144,126.5417,127.0871,133335.0
2018-12-31 09:30:00,140.4,141.27,140.27,140.85,56991.0,127.6326,128.4234,127.5144,128.0416,56991.0
2018-12-31 09:40:00,140.79,141.29,140.77,141.04,33463.0,127.9871,128.4416,127.9689,128.2144,33463.0
2018-12-31 09:50:00,140.89,141.08,140.68,140.73,32805.0,128.078,128.2507,127.8871,127.9326,32805.0
2018-12-31 10:00:00,140.77,141.01,140.61,140.82,43207.0,127.9689,128.1871,127.8235,128.0144,43207.0
2018-12-31 10:10:00,140.82,141.08,140.52,140.57,26064.0,128.0144,128.2507,127.7416,127.7871,26064.0
2018-12-31 10:20:00,140.53,140.8,140.47,140.68,19964.0,127.7507,127.9962,127.6962,127.8871,19964.0
2018-12-31 10:30:00,140.66,140.69,140.08,140.27,34198.0,127.8689,127.8962,127.3417,127.5144,34198.0
2018-12-31 10:40:00,140.31,140.72,140.2,140.56,19994.0,127.5507,127.9235,127.4507,127.778,19994.0
2018-12-31 10:50:00,140.52,140.52,140.2,140.36,24558.0,127.7416,127.7416,127.4507,127.5962,24558.0
2018-12-31 11:00:00,140.37,140.49,140.18,140.36,30325.0,127.6053,127.7144,127.4326,127.5962,30325.0
2018-12-31 11:10:00,140.32,140.37,140.12,140.24,23456.0,127.5598,127.6053,127.378,127.4871,23456.0
2018-12-31 11:20:00,140.22,140.48,139.86,140.43,78882.0,127.4689,127.7053,127.1417,127.6598,78882.0
2018-12-31 11:30:00,140.4,140.45,139.74,140.16,33309.0,127.6326,127.678,127.0326,127.4144,33309.0
2018-12-31 11:40:00,140.1,140.44,139.98,140.42,17870.0,127.3598,127.6689,127.2508,127.6507,17870.0
2018-12-31 11:50:00,140.42,140.55,140.25,140.55,17906.0,127.6507,127.7689,127.4962,127.7689,17906.0
2018-12-31 12:00:00,140.56,140.58,140.36,140.57,16295.0,127.778,127.7962,127.5962,127.7871,16295.0
2018-12-31 12:10:00,140.57,140.6,140.24,140.31,17479.0,127.7871,127.8144,127.4871,127.5507,17479.0
2018-12-31 12:20:00,140.33,140.6,140.28,140.41,19354.0,127.5689,127.8144,127.5235,127.6417,19354.0
2018-12-31 12:30:00,140.41,140.59,140.32,140.55,15649.0,127.6417,127.8053,127.5598,127.7689,15649.0
2018-12-31 12:40:00,140.54,140.57,140.27,140.4,24517.0,127.7598,127.7871,127.5144,127.6326,24517.0
2018-12-31 12:50:00,140.4,140.53,140.25,140.53,26064.0,127.6326,127.7507,127.4962,127.7507,26064.0
2018-12-31 13:00:00,140.55,140.68,140.39,140.49,22764.0,127.7689,127.8871,127.6235,127.7144,22764.0
2018-12-31 13:10:00,140.47,140.72,140.45,140.59,30346.0,127.6962,127.9235,127.678,127.8053,30346.0
2018-12-31 13:20:00,140.66,140.73,140.57,140.73,11500.0,127.8689,127.9326,127.7871,127.9326,11500.0
2018-12-31 13:30:00,140.7,140.82,140.52,140.55,20038.0,127.9053,128.0144,127.7416,127.7689,20038.0
2018-12-31 13:40:00,140.58,140.58,140.14,140.26,22337.0,127.7962,127.7962,127.3962,127.5053,22337.0
2018-12-31 13:50:00,140.3,140.41,140.11,140.11,18435.0,127.5417,127.6417,127.3689,127.3689,18435.0
2018-12-31 14:00:00,140.18,140.22,139.87,140.21,20149.0,127.4326,127.4689,127.1508,127.4598,20149.0
2018-12-31 14:10:00,140.21,140.35,139.97,140.33,15645.0,127.4598,127.5871,127.2417,127.5689,15645.0
2018-12-31 14:20:00,140.34,140.35,139.54,139.58,29853.0,127.578,127.5871,126.8508,126.8871,29853.0
2018-12-31 14:30:00,139.58,139.73,139.39,139.73,20970.0,126.8871,127.0235,126.7144,127.0235,20970.0
2018-12-31 14:40:00,139.68,140.1,139.67,140.05,12229.0,126.978,127.3598,126.9689,127.3144,12229.0
2018-12-31 14:50:00,140.05,140.4,140.02,140.07,23885.0,127.3144,127.6326,127.2871,127.3326,23885.0
2018-12-31 15:00:00,140.03,140.44,140.0,140.19,27362.0,127.2962,127.6689,127.2689,127.4417,27362.0
2018-12-31 15:10:00,140.15,140.41,140.12,140.4,26397.0,127.4053,127.6417,127.378,127.6326,26397.0
2018-12-31 15:20:00,140.38,140.53,140.11,140.35,33017.0,127.6144,127.7507,127.3689,127.5871,33017.0
2018-12-31 15:30:00,140.34,140.66,140.34,140.48,29714.0,127.578,127.8689,127.578,127.7053,29714.0
2018-12-31 15:40:00,140.48,140.84,140.19,140.28,40755.0,127.7053,128.0325,127.4417,127.5235,40755.0
2018-12-31 15:50:00,140.27,141.0,139.71,141.0,193475.0,127.5144,128.178,127.0053,128.178,193475.0
2019-01-02 09:30:00,138.93,139.34,138.28,139.34,112642.0,126.2962,126.669,125.7053,126.669,112642.0
2019-01-02 09:40:00,139.41,139.94,139.11,139.73,53808.0,126.7326,127.2144,126.4599,127.0235,53808.0
2019-01-02 09:50:00,139.79,139.83,139.11,139.42,25543.0,127.078,127.1144,126.4599,126.7417,25543.0
2019-01-02 10:00:00,139.43,140.31,138.97,140.31,26712.0,126.7508,127.5507,126.3326,127.5507,26712.0
2019-01-02 10:10:00,140.21,140.32,139.73,139.78,27568.0,127.4598,127.5598,127.0235,127.0689,27568.0
2019-01-02 10:20:00,139.84,139.98,139.28,139.47,34311.0,127.1235,127.2508,126.6144,126.7871,34311.0
2019-01-02 10:30:00,139.52,139.64,139.39,139.51,37294.0,126.8326,126.9417,126.7144,126.8235,37294.0
2019-01-02 10:40:00,139.56,140.02,139.56,139.7,32383.0,126.8689,127.2871,126.8689,126.9962,32383.0
2019-01-02 10:50:00,139.62,140.15,139.6,139.92,25935.0,126.9235,127.4053,126.9053,127.1962,25935.0
2019-01-02 11:00:00,139.96,140.26,139.73,140.12,20064.0,127.2326,127.5053,127.0235,127.378,20064.0
2019-01-02 11:10:00,140.17,140.52,140.09,140.5,32251.0,127.4235,127.7416,127.3508,127.7235,32251.0
2019-01-02 11:20:00,140.54,140.61,139.93,140.03,28073.0,127.7598,127.8235,127.2053,127.2962,28073.0
2019-01-02 11:30:00,140.02,140.12,139.72,139.82,25224.0,127.2871,127.378,127.0144,127.1053,25224.0
2019-01-02 11:40:00,139.85,140.34,139.85,140.28,19935.0,127.1326,127.578,127.1326,127.5235,19935.0
2019-01-02 11:50:00,140.27,140.27,139.52,139.62,29750.0,127.5144,127.5144,126.8326,126.9235,29750.0
2019-01-02 12:00:00,139.54,139.89,139.5,139.63,36577.0,126.8508,127.1689,126.8144,126.9326,36577.0
2019-01-02 12:10:00,139.73,139.84,139.63,139.81,26086.0,127.0235,127.1235,126.9326,127.0962,26086.0
2019-01-02 12:20:00,139.8,139.8,139.58,139.8,21098.0,127.0871,127.0871,126.8871,127.0871,21098.0
2019-01-02 12:30:00,139.79,140.13,139.7,140.1,23913.0,127.078,127.3871,126.9962,127.3598,23913.0
2019-01-02 12:40:00,140.07,140.31,139.99,140.21,31625.0,127.3326,127.5507,127.2598,127.4598,31625.0
2019-01-02 12:50:00,140.24,140.61,140.22,140.56,15862.0,127.4871,127.8235,127.4689,127.778,15862.0
2019-01-02 13:00:00,140.56,140.93,140.55,140.81,13667.0,127.778,128.1144,127.7689,128.0053,13667.0
2019-01-02 13:10:00,140.78,140.84,140.62,140.76,21998.0,127.978,128.0325,127.8326,127.9598,21998.0
2019-01-02 13:20:00,140.79,141.09,140.72,140.93,27232.0,127.9871,128.2598,127.9235,128.1144,27232.0
2019-01-02 13:30:00,140.95,141.19,140.66,140.83,19503.0,128.1325,128.3507,127.8689,128.0235,19503.0
2019-01-02 13:40:00,140.83,141.0,140.68,140.87,25305.0,128.0235,128.178,127.8871,128.0598,25305.0
2019-01-02 13:50:00,140.88,141.17,140.8,141.17,13447.0,128.0689,128.3325,127.9962,128.3325,13447.0
2019-01-02 14:00:00,141.12,141.13,140.48,140.59,48530.0,128.2871,128.2962,127.7053,127.8053,48530.0
2019-01-02 14:10:00,140.58,140.58,140.24,140.36,19838.0,127.7962,127.7962,127.4871,127.5962,19838.0
2019-01-02 14:20:00,140.31,140.66,140.29,140.33,89168.0,127.5507,127.8689,127.5326,127.5689,89168.0
2019-01-02 14:30:00,140.33,140.75,140.27,140.68,22330.0,127.5689,127.9507,127.5144,127.8871,22330.0
2019-01-02 14:40:00,140.7,140.73,140.34,140.71,23405.0,127.9053,127.9326,127.578,127.9144,23405.0
2019-01-02 14:50:00,140.71,140.72,140.36,140.43,23173.0,127.9144,127.9235,127.5962,127.6598,23173.0
2019-01-02 15:00:00,140.41,140.53,139.96,140.15,29351.0,127.6417,127.7507,127.2326,127.4053,29351.0
2019-01-02 15:10:00,140.05,140.23,139.76,139.89,42011.0,127.3144,127.478,127.0508,127.1689,42011.0
2019-01-02 15:20:00,139.87,140.41,139.8,140.15,54255.0,127.1508,127.6417,127.0871,127.4053,54255.0
2019-01-02 15:30:00,140.11,140.11,139.74,139.78,53142.0,127.3689,127.3689,127.0326,127.0689,53142.0
2019-01-02 15:40:00,139.8,140.19,139.76,140.03,65572.0,127.0871,127.4417,127.0508,127.2962,65572.0
2019-01-02 15:50:00,140.01,140.71,140.01,140.58,108570.0,127.278,127.9144,127.278,127.7962,108570.0
2019-01-03 09:30:00,139.13,139.5,138.74,139.28,81512.0,126.4781,126.8144,126.1235,126.6144,81512.0
2019-01-03 09:40:00,139.36,139.57,138.62,138.63,32889.0,126.6871,126.878,126.0144,126.0235,32889.0
2019-01-03 09:50:00,138.64,138.95,138.49,138.92,30308.0,126.0326,126.3144,125.8962,126.2871,30308.0
2019-01-03 10:00:00,138.95,138.97,137.95,137.95,36573.0,126.3144,126.3326,125.4054,125.4054,36573.0
2019-01-03 10:10:00,137.93,137.97,137.35,137.64,46648.0,125.3872,125.4235,124.8599,125.1235,46648.0
2019-01-03 10:20:00,137.6,138.04,137.55,137.9,29006.0,125.0872,125.4872,125.0417,125.3599,29006.0
2019-01-03 10:30:00,137.81,137.83,137.06,137.24,31374.0,125.2781,125.2963,124.5963,124.7599,31374.0
2019-01-03 10:40:00,137.24,137.6,137.15,137.2,34613.0,124.7599,125.0872,124.6781,124.7236,34613.0
2019-01-03 10:50:00,137.2,137.9,137.15,137.79,28997.0,124.7236,125.3599,124.6781,125.2599,28997.0
2019-01-03 11:00:00,137.83,137.91,137.6,137.65,25176.0,125.2963,125.369,125.0872,125.1326,25176.0
2019-01-03 11:10:00,137.75,138.4,137.75,138.16,64418.0,125.2235,125.8144,125.2235,125.5963,64418.0
2019-01-03 11:20:00,138.19,138.47,137.8,137.83,36333.0,125.6235,125.8781,125.269,125.2963,36333.0
2019-01-03 11:30:00,137.85,138.61,137.68,138.52,22810.0,125.3144,126.0053,125.1599,125.9235,22810.0
2019-01-03 11:40:00,138.55,139.25,138.55,139.07,31813.0,125.9508,126.5871,125.9508,126.4235,31813.0
2019-01-03 11:50:00,139.08,139.26,138.51,138.74,23113.0,126.4326,126.5962,125.9144,126.1235,23113.0
2019-01-03 12:00:00,138.74,138.88,138.36,138.43,30538.0,126.1235,126.2508,125.7781,125.8417,30538.0
2019-01-03 12:10:00,138.43,138.86,138.37,138.54,19748.0,125.8417,126.2326,125.7872,125.9417,19748.0
2019-01-03 12:20:00,138.54,138.71,138.48,138.55,16669.0,125.9417,126.0962,125.8872,125.9508,16669.0
2019-01-03 12:30:00,138.56,138.88,138.21,138.3,22528.0,125.9599,126.2508,125.6417,125.7235,22528.0
2019-01-03 12:40:00,138.37,138.7,138.25,138.5,24537.0,125.7872,126.0872,125.6781,125.9053,24537.0
2019-01-03 12:50:00,138.47,138.86,138.43,138.78,23003.0,125.8781,126.2326,125.8417,126.1599,23003.0
2019-01-03 13:00:00,138.72,138.73,138.1,138.16,21095.0,126.1053,126.1144,125.5417,125.5963,21095.0
2019-01-03 13:10:00,138.22,138.33,137.39,137.59,29476.0,125.6508,125.7508,124.8963,125.0781,29476.0
2019-01-03 13:20:00,137.59,138.05,137.59,137.88,26236.0,125.0781,125.4963,125.0781,125.3417,26236.0
2019-01-03 13:30:00,137.85,138.0,137.46,137.94,33211.0,125.3144,125.4508,124.9599,125.3963,33211.0
2019-01-03 13:40:00,137.91,138.08,137.64,137.71,30674.0,125.369,125.5235,125.1235,125.1872,30674.0
2019-01-03 13:50:00,137.71,137.71,137.13,137.31,33014.0,125.1872,125.1872,124.6599,124.8236,33014.0
2019-01-03 14:00:00,137.27,137.57,137.09,137.5,39748.0,124.7872,125.0599,124.6236,124.9963,39748.0
2019-01-03 14:10:00,137.5,137.79,137.43,137.73,35921.0,124.9963,125.2599,124.9326,125.2054,35921.0
2019-01-03 14:20:00,137.72,137.72,137.35,137.62,85034.0,125.1963,125.1963,124.8599,125.1054,85034.0
2019-01-03 14:30:00,137.68,137.85,137.22,137.35,70632.0,125.1599,125.3144,124.7417,124.8599,70632.0
2019-01-03 14:40:00,137.32,137.49,136.68,136.8,65658.0,124.8326,124.9872,124.2508,124.3599,65658.0
2019-01-03 14:50:00,136.83,136.88,136.39,136.65,55045.0,124.3872,124.4327,123.9872,124.2236,55045.0
2019-01-03 15:00:00,136.61,136.66,136.26,136.37,56100.0,124.1872,124.2327,123.869,123.969,56100.0
2019-01-03 15:10:00,136.36,136.36,135.97,136.22,71899.0,123.9599,123.9599,123.6054,123.8327,71899.0
2019-01-03 15:20:00,136.18,136.25,135.82,135.94,115423.0,123.7963,123.8599,123.469,123.5781,115423.0
2019-01-03 15:30:00,135.94,136.73,135.89,136.39,88134.0,123.5781,124.2963,123.5327,123.9872,88134.0
2019-01-03 15:40:00,136.36,136.45,136.15,136.28,102285.0,123.9599,124.0418,123.769,123.8872,102285.0
2019-01-03 15:50:00,136.3,136.44,135.58,135.82,209175.0,123.9054,124.0327,123.2509,123.469,209175.0
2019-01-04 09:30:00,138.12,138.82,137.5,138.81,73548.0,125.5599,126.1962,124.9963,126.1871,73548.0
2019-01-04 09:40:00,138.87,138.96,138.58,138.94,52319.0,126.2417,126.3235,125.9781,126.3053,52319.0
2019-01-04 09:50:00,138.94,139.77,138.94,139.71,52955.0,126.3053,127.0599,126.3053,127.0053,52955.0
2019-01-04 10:00:00,139.75,140.07,139.56,139.59,93689.0,127.0417,127.3326,126.8689,126.8962,93689.0
2019-01-04 10:10:00,139.6,139.66,139.01,139.01,36883.0,126.9053,126.9599,126.369,126.369,36883.0
2019-01-04 10:20:00,138.94,140.43,138.84,140.43,103465.0,126.3053,127.6598,126.2144,127.6598,103465.0
2019-01-04 10:30:00,140.45,140.68,140.28,140.28,41892.0,127.678,127.8871,127.5235,127.5235,41892.0
2019-01-04 10:40:00,140.24,140.26,139.78,139.92,28864.0,127.4871,127.5053,127.0689,127.1962,28864.0
2019-01-04 10:50:00,139.87,140.24,139.83,140.23,23799.0,127.1508,127.4871,127.1144,127.478,23799.0
2019-01-04 11:00:00,140.16,140.86,140.16,140.55,31050.0,127.4144,128.0507,127.4144,127.7689,31050.0
2019-01-04 11:10:00,140.53,140.74,140.1,140.35,21981.0,127.7507,127.9416,127.3598,127.5871,21981.0
2019-01-04 11:20:00,140.37,140.4,139.9,140.06,28976.0,127.6053,127.6326,127.178,127.3235,28976.0
2019-01-04 11:30:00,140.1,140.23,139.81,139.97,38643.0,127.3598,127.478,127.0962,127.2417,38643.0
2019-01-04 11:40:00,139.96,140.29,139.93,140.21,34086.0,127.2326,127.5326,127.2053,127.4598,34086.0
2019-01-04 11:50:00,140.21,140.45,140.04,140.16,39552.0,127.4598,127.678,127.3053,127.4144,39552.0
2019-01-04 12:00:00,140.19,140.2,139.84,140.12,18843.0,127.4417,127.4507,127.1235,127.378,18843.0
2019-01-04 12:10:00,140.12,140.51,140.11,140.45,18342.0,127.378,127.7326,127.3689,127.678,18342.0
2019-01-04 12:20:00,140.47,140.58,140.28,140.31,19017.0,127.6962,127.7962,127.5235,127.5507,19017.0
2019-01-04 12:30:00,140.37,140.55,140.26,140.49,20753.0,127.6053,127.7689,127.5053,127.7144,20753.0
2019-01-04 12:40:00,140.52,140.96,140.51,140.93,16483.0,127.7416,128.1416,127.7326,128.1144,16483.0
2019-01-04 12:50:00,140.95,141.21,140.9,140.97,20825.0,128.1325,128.3689,128.0871,128.1507,20825.0
2019-01-04 13:00:00,141.01,141.34,140.97,141.31,19608.0,128.1871,128.4871,128.1507,128.4598,19608.0
2019-01-04 13:10:00,141.31,141.31,140.93,141.11,40260.0,128.4598,128.4598,128.1144,128.278,40260.0
2019-01-04 13:20:00,141.11,141.16,140.82,141.03,34302.0,128.278,128.3234,128.0144,128.2053,34302.0
2019-01-04 13:30:00,141.07,141.16,140.91,140.93,31082.0,128.2416,128.3234,128.0962,128.1144,31082.0
2019-01-04 13:40:00,140.91,140.97,140.6,140.97,48408.0,128.0962,128.1507,127.8144,128.1507,48408.0
2019-01-04 13:50:00,140.96,141.09,140.77,141.01,35176.0,128.1416,128.2598,127.9689,128.1871,35176.0
2019-01-04 14:00:00,141.03,141.03,140.59,140.59,43101.0,128.2053,128.2053,127.8053,127.8053,43101.0
2019-01-04 14:10:00,140.64,140.92,140.57,140.81,26372.0,127.8507,128.1053,127.7871,128.0053,26372.0
2019-01-04 14:20:00,140.81,141.01,140.73,140.97,22917.0,128.0053,128.1871,127.9326,128.1507,22917.0
2019-01-04 14:30:00,140.97,141.33,140.92,141.21,27123.0,128.1507,128.478,128.1053,128.3689,27123.0
2019-01-04 14:40:00,141.21,141.29,140.57,140.81,22145.0,128.3689,128.4416,127.7871,128.0053,22145.0
2019-01-04 14:50:00,140.83,140.85,140.5,140.55,22806.0,128.0235,128.0416,127.7235,127.7689,22806.0
2019-01-04 15:00:00,140.56,140.89,140.56,140.69,23001.0,127.778,128.078,127.778,127.8962,23001.0
2019-01-04 15:10:00,140.69,141.11,140.67,140.97,27584.0,127.8962,128.278,127.878,128.1507,27584.0
2019-01-04 15:20:00,140.97,141.02,140.39,140.66,40535.0,128.1507,128.1962,127.6235,127.8689,40535.0
2019-01-04 15:30:00,140.62,140.93,140.53,140.64,38550.0,127.8326,128.1144,127.7507,127.8507,38550.0
2019-01-04 15:40:00,140.66,141.07,140.57,140.84,55954.0,127.8689,128.2416,127.7871,128.0325,55954.0
2019-01-04 15:50:00,140.84,141.22,140.82,141.06,125371.0,128.0325,128.378,128.0144,128.2325,125371.0
2019-01-07 09:30:00,140.83,141.32,140.48,141.13,86716.0,128.0235,128.4689,127.7053,128.2962,86716.0
2019-01-07 09:40:00,141.18,141.3,140.6,140.64,46506.0,128.3416,128.4507,127.8144,127.8507,46506.0
2019-01-07 09:50:00,140.68,140.87,139.85,140.72,61843.0,127.8871,128.0598,127.1326,127.9235,61843.0
2019-01-07 10:00:00,140.72,141.24,140.5,140.95,63055.0,127.9235,128.3962,127.7235,128.1325,63055.0
2019-01-07 10:10:00,140.93,140.98,140.38,140.56,49382.0,128.1144,128.1598,127.6144,127.778,49382.0
2019-01-07 10:20:00,140.56,140.88,140.21,140.62,28246.0,127.778,128.0689,127.4598,127.8326,28246.0
2019-01-07 10:30:00,140.68,141.34,140.68,141.23,23547.0,127.8871,128.4871,127.8871,128.3871,23547.0
2019-01-07 10:40:00,141.17,141.55,141.13,141.55,24927.0,128.3325,128.678,128.2962,128.678,24927.0
2019-01-07 10:50:00,141.54,141.66,141.35,141.41,25805.0,128.6689,128.778,128.4962,128.5507,25805.0
2019-01-07 11:00:00,141.36,141.56,141.06,141.11,54473.0,128.5053,128.6871,128.2325,128.278,54473.0
2019-01-07 11:10:00,141.09,141.43,140.98,141.43,25815.0,128.2598,128.5689,128.1598,128.5689,25815.0
2019-01-07 11:20:00,141.45,141.55,140.97,140.98,32761.0,128.5871,128.678,128.1507,128.1598,32761.0
2019-01-07 11:30:00,140.97,141.51,140.81,141.31,38308.0,128.1507,128.6416,128.0053,128.4598,38308.0
2019-01-07 11:40:00,141.3,141.54,141.24,141.46,19170.0,128.4507,128.6689,128.3962,128.5962,19170.0
2019-01-07 11:50:00,141.44,141.78,141.43,141.78,30525.0,128.578,128.8871,128.5689,128.8871,30525.0
2019-01-07 12:00:00,141.78,141.78,141.41,141.53,17000.0,128.8871,128.8871,128.5507,128.6598,17000.0
2019-01-07 12:10:00,141.5,141.59,141.45,141.55,14419.0,128.6325,128.7143,128.5871,128.678,14419.0
2019-01-07 12:20:00,141.55,141.66,141.5,141.58,15942.0,128.678,128.778,128.6325,128.7053,15942.0
2019-01-07 12:30:00,141.58,141.88,141.43,141.88,42109.0,128.7053,128.978,128.5689,128.978,42109.0
2019-01-07 12:40:00,141.86,141.88,141.47,141.59,24990.0,128.9598,128.978,128.6053,128.7143,24990.0
2019-01-07 12:50:00,141.59,141.9,141.43,141.78,17696.0,128.7143,128.9962,128.5689,128.8871,17696.0
2019-01-07 13:00:00,141.79,141.93,141.75,141.9,15410.0,128.8962,129.0234,128.8598,128.9962,15410.0
2019-01-07 13:10:00,141.92,142.1,141.9,142.08,21917.0,129.0143,129.178,128.9962,129.1598,21917.0
2019-01-07 13:20:00,142.1,142.37,142.07,142.18,41838.0,129.178,129.4234,129.1507,129.2507,41838.0
2019-01-07 13:30:00,142.2,142.28,142.1,142.26,20903.0,129.2689,129.3416,129.178,129.3234,20903.0
2019-01-07 13:40:00,142.19,142.33,141.9,141.94,30998.0,129.2598,129.3871,128.9962,129.0325,30998.0
2019-01-07 13:50:00,141.94,142.01,141.84,141.89,19091.0,129.0325,129.0962,128.9416,128.9871,19091.0
2019-01-07 14:00:00,141.95,142.12,141.78,141.87,36195.0,129.0416,129.1962,128.8871,128.9689,36195.0
2019-01-07 14:10:00,141.87,141.87,141.69,141.79,32943.0,128.9689,128.9689,128.8053,128.8962,32943.0
2019-01-07 14:20:00,141.78,141.79,141.45,141.57,48600.0,128.8871,128.8962,128.5871,128.6962,48600.0
2019-01-07 14:30:00,141.58,141.67,141.48,141.59,20064.0,128.7053,128.7871,128.6144,128.7143,20064.0
2019-01-07 14:40:00,141.59,141.72,141.51,141.69,27015.0,128.7143,128.8325,128.6416,128.8053,27015.0
2019-01-07 14:50:00,141.68,141.72,141.41,141.45,20943.0,128.7962,128.8325,128.5507,128.5871,20943.0
2019-01-07 15:00:00,141.43,141.6,141.32,141.6,37731.0,128.5689,128.7234,128.4689,128.7234,37731.0
2019-01-07 15:10:00,141.6,141.94,141.59,141.93,38506.0,128.7234,129.0325,128.7143,129.0234,38506.0
2019-01-07 15:20:00,141.91,141.93,141.77,141.81,30749.0,129.0052,129.0234,128.878,128.9143,30749.0
2019-01-07 15:30:00,141.82,141.92,141.54,141.87,40890.0,128.9234,129.0143,128.6689,128.9689,40890.0
2019-01-07 15:40:00,141.85,142.0,141.71,141.95,57647.0,128.9507,129.0871,128.8234,129.0416,57647.0
2019-01-07 15:50:00,141.98,141.98,141.5,141.6,120004.0,129.0689,129.0689,128.6325,128.7234,120004.0
2019-01-08 09:30:00,144.63,146.81,144.09,145.56,185514.0,131.4779,133.4597,130.987,132.3233,185514.0
2019-01-08 09:40:00,145.46,145.72,144.69,144.84,73698.0,132.2324,132.4688,131.5324,131.6688,73698.0
2019-01-08 09:50:00,144.89,144.89,144.19,144.34,66862.0,131.7143,131.7143,131.0779,131.2143,66862.0
2019-01-08 10:00:00,144.37,144.47,143.89,144.03,73790.0,131.2415,131.3325,130.8052,130.9325,73790.0
2019-01-08 10:10:00,144.05,144.07,142.84,142.84,39507.0,130.9506,130.9688,129.8507,129.8507,39507.0
2019-01-08 10:20:00,142.88,143.4,142.82,143.37,39113.0,129.887,130.3598,129.8325,130.3325,39113.0
2019-01-08 10:30:00,143.36,143.43,143.01,143.18,26280.0,130.3234,130.387,130.0052,130.1598,26280.0
2019-01-08 10:40:00,143.18,143.22,142.92,143.09,46159.0,130.1598,130.1961,129.9234,130.0779,46159.0
2019-01-08 10:50:00,143.11,143.26,142.69,143.2,25064.0,130.0961,130.2325,129.7143,130.1779,25064.0
2019-01-08 11:00:00,143.17,143.58,143.16,143.44,32974.0,130.1507,130.5234,130.1416,130.3961,32974.0
2019-01-08 11:10:00,143.43,143.54,143.18,143.43,27442.0,130.387,130.487,130.1598,130.387,27442.0
2019-01-08 11:20:00,143.43,143.47,143.04,143.07,28651.0,130.387,130.4234,130.0325,130.0598,28651.0
2019-01-08 11:30:00,143.09,143.4,142.95,143.34,27387.0,130.0779,130.3598,129.9507,130.3052,27387.0
2019-01-08 11:40:00,143.37,143.57,143.25,143.57,25287.0,130.3325,130.5143,130.2234,130.5143,25287.0
2019-01-08 11:50:00,143.52,143.65,143.28,143.57,29556.0,130.4688,130.587,130.2507,130.5143,29556.0
2019-01-08 12:00:00,143.55,143.66,143.41,143.53,25668.0,130.4961,130.5961,130.3688,130.4779,25668.0
2019-01-08 12:10:00,143.54,143.89,143.41,143.79,25934.0,130.487,130.8052,130.3688,130.7143,25934.0
2019-01-08 12:20:00,143.81,144.04,143.72,143.81,39758.0,130.7325,130.9416,130.6507,130.7325,39758.0
2019-01-08 12:30:00,143.84,144.13,143.81,143.96,38326.0,130.7597,131.0234,130.7325,130.8688,38326.0
2019-01-08 12:40:00,143.94,144.46,143.94,144.13,70530.0,130.8506,131.3234,130.8506,131.0234,70530.0
2019-01-08 12:50:00,144.07,144.45,144.0,144.38,54375.0,130.9688,131.3143,130.9052,131.2506,54375.0
2019-01-08 13:00:00,144.38,144.63,144.19,144.63,24448.0,131.2506,131.4779,131.0779,131.4779,24448.0
2019-01-08 13:10:00,144.6,144.84,144.57,144.74,23193.0,131.4506,131.6688,131.4234,131.5779,23193.0
2019-01-08 13:20:00,144.75,144.9,144.65,144.83,30127.0,131.587,131.7233,131.4961,131.6597,30127.0
2019-01-08 13:30:00,144.83,144.97,144.77,144.89,25284.0,131.6597,131.787,131.6052,131.7143,25284.0
2019-01-08 13:40:00,144.88,145.15,144.71,145.11,37506.0,131.7052,131.9506,131.5506,131.9143,37506.0
2019-01-08 13:50:00,145.16,145.45,145.14,145.18,27869.0,131.9597,132.2233,131.9415,131.9779,27869.0
2019-01-08 14:00:00,145.15,145.29,145.0,145.12,26413.0,131.9506,132.0779,131.8143,131.9233,26413.0
2019-01-08 14:10:00,145.16,145.59,145.16,145.41,31365.0,131.9597,132.3506,131.9597,132.187,31365.0
2019-01-08 14:20:00,145.43,145.43,145.0,145.09,31446.0,132.2052,132.2052,131.8143,131.8961,31446.0
2019-01-08 14:30:00,145.08,145.33,145.04,145.28,23144.0,131.887,132.1142,131.8506,132.0688,23144.0
2019-01-08 14:40:00,145.27,145.42,145.2,145.33,29156.0,132.0597,132.1961,131.9961,132.1142,29156.0
2019-01-08 14:50:00,145.31,145.34,144.95,145.02,35249.0,132.0961,132.1233,131.7688,131.8324,35249.0
2019-01-08 15:00:00,145.02,145.25,144.9,145.11,41608.0,131.8324,132.0415,131.7233,131.9143,41608.0
2019-01-08 15:10:00,145.13,145.32,145.08,145.29,31540.0,131.9324,132.1052,131.887,132.0779,31540.0
2019-01-08 15:20:00,145.3,145.37,145.11,145.27,39532.0,132.087,132.1506,131.9143,132.0597,39532.0
2019-01-08 15:30:00,145.31,145.53,145.26,145.47,65945.0,132.0961,132.2961,132.0506,132.2415,65945.0
2019-01-08 15:40:00,145.48,145.52,145.1,145.12,101781.0,132.2506,132.287,131.9052,131.9233,101781.0
2019-01-08 15:50:00,145.13,145.28,145.01,145.18,156153.0,131.9324,132.0688,131.8233,131.9779,156153.0
2019-01-09 09:30:00,145.26,147.12,145.26,146.22,122949.0,132.0506,133.7415,132.0506,132.9233,122949.0
2019-01-09 09:40:00,146.17,146.26,145.14,145.5,73481.0,132.8779,132.9597,131.9415,132.2688,73481.0
2019-01-09 09:50:00,145.44,145.99,145.29,145.5,48937.0,132.2142,132.7142,132.0779,132.2688,48937.0
2019-01-09 10:00:00,145.54,145.73,145.19,145.73,62215.0,132.3051,132.4779,131.987,132.4779,62215.0
2019-01-09 10:10:00,145.76,145.97,145.44,145.86,69222.0,132.5051,132.696,132.2142,132.596,69222.0
2019-01-09 10:20:00,145.9,146.09,145.86,146.04,61410.0,132.6324,132.8051,132.596,132.7597,61410.0
2019-01-09 10:30:00,146.07,146.13,145.51,145.77,89477.0,132.787,132.8415,132.2779,132.5142,89477.0
2019-01-09 10:40:00,145.76,145.94,145.31,145.92,71147.0,132.5051,132.6688,132.0961,132.6506,71147.0
2019-01-09 10:50:00,145.93,146.14,145.72,146.05,50077.0,132.6597,132.8506,132.4688,132.7688,50077.0
2019-01-09 11:00:00,146.04,146.55,146.0,146.29,41757.0,132.7597,133.2233,132.7233,132.9869,41757.0
2019-01-09 11:10:00,146.25,146.62,146.13,146.47,40478.0,132.9506,133.2869,132.8415,133.1506,40478.0
2019-01-09 11:20:00,146.46,146.92,146.37,146.6,48993.0,133.1415,133.5597,133.0597,133.2688,48993.0
2019-01-09 11:30:00,146.61,146.75,146.42,146.61,41535.0,133.2778,133.4051,133.1051,133.2778,41535.0
2019-01-09 11:40:00,146.58,146.99,146.48,146.9,30714.0,133.2506,133.6233,133.1597,133.5415,30714.0
2019-01-09 11:50:00,146.95,147.2,146.87,146.89,41818.0,133.5869,133.8142,133.5142,133.5324,41818.0
2019-01-09 12:00:00,146.88,146.92,146.64,146.68,30075.0,133.5233,133.5597,133.3051,133.3415,30075.0
2019-01-09 12:10:00,146.69,146.82,146.54,146.67,29858.0,133.3506,133.4688,133.2142,133.3324,29858.0
2019-01-09 12:20:00,146.66,146.73,146.55,146.57,24032.0,133.3233,133.3869,133.2233,133.2415,24032.0
2019-01-09 12:30:00,146.57,146.78,146.5,146.72,24978.0,133.2415,133.4324,133.1779,133.3778,24978.0
2019-01-09 12:40:00,146.73,147.02,146.73,146.87,20675.0,133.3869,133.6506,133.3869,133.5142,20675.0
2019-01-09 12:50:00,146.98,147.11,146.9,147.06,13702.0,133.6142,133.7324,133.5415,133.6869,13702.0
2019-01-09 13:00:00,147.07,147.11,146.83,146.89,19599.0,133.696,133.7324,133.4778,133.5324,19599.0
2019-01-09 13:10:00,146.89,147.0,146.84,146.95,16070.0,133.5324,133.6324,133.4869,133.5869,16070.0
2019-01-09 13:20:00,146.93,146.99,146.75,146.82,18709.0,133.5687,133.6233,133.4051,133.4688,18709.0
2019-01-09 13:30:00,146.82,146.83,146.49,146.53,26509.0,133.4688,133.4778,133.1688,133.2051,26509.0
2019-01-09 13:40:00,146.55,146.61,146.27,146.35,23191.0,133.2233,133.2778,132.9688,133.0415,23191.0
2019-01-09 13:50:00,146.32,146.33,146.12,146.33,18036.0,133.0142,133.0233,132.8324,133.0233,18036.0
2019-01-09 14:00:00,146.3,146.77,146.27,146.77,17369.0,132.996,133.4233,132.9688,133.4233,17369.0
2019-01-09 14:10:00,146.71,146.71,145.93,146.03,23593.0,133.3688,133.3688,132.6597,132.7506,23593.0
2019-01-09 14:20:00,145.97,146.15,145.86,146.01,28265.0,132.696,132.8597,132.596,132.7324,28265.0
2019-01-09 14:30:00,145.96,146.21,145.84,146.19,22110.0,132.687,132.9142,132.5779,132.896,22110.0
2019-01-09 14:40:00,146.14,146.36,146.08,146.36,20163.0,132.8506,133.0506,132.796,133.0506,20163.0
2019-01-09 14:50:00,146.39,146.39,146.11,146.12,15445.0,133.0779,133.0779,132.8233,132.8324,15445.0
2019-01-09 15:00:00,146.14,146.26,146.03,146.14,20140.0,132.8506,132.9597,132.7506,132.8506,20140.0
2019-01-09 15:10:00,146.13,146.21,146.02,146.16,25936.0,132.8415,132.9142,132.7415,132.8688,25936.0
2019-01-09 15:20:00,146.16,146.28,146.05,146.07,27557.0,132.8688,132.9779,132.7688,132.787,27557.0
2019-01-09 15:30:00,146.06,146.16,145.88,145.93,44554.0,132.7779,132.8688,132.6142,132.6597,44554.0
2019-01-09 15:40:00,145.95,145.99,145.54,145.64,61651.0,132.6779,132.7142,132.3051,132.3961,61651.0
2019-01-09 15:50:00,145.63,146.01,145.58,145.87,123994.0,132.387,132.7324,132.3415,132.6051,123994.0
2019-01-10 09:30:00,144.66,145.34,144.6,144.91,32459.0,131.5052,132.1233,131.4506,131.7324,32459.0
2019-01-10 09:40:00,144.89,145.09,144.51,144.51,18421.0,131.7143,131.8961,131.3688,131.3688,18421.0
2019-01-10 09:50:00,144.39,144.64,144.27,144.44,26048.0,131.2597,131.487,131.1506,131.3052,26048.0
2019-01-10 10:00:00,144.42,145.11,144.33,145.11,32573.0,131.287,131.9143,131.2052,131.9143,32573.0
2019-01-10 10:10:00,145.1,145.28,144.65,145.09,34551.0,131.9052,132.0688,131.4961,131.8961,34551.0
2019-01-10 10:20:00,145.1,146.15,145.03,146.07,42577.0,131.9052,132.8597,131.8415,132.787,42577.0
2019-01-10 10:30:00,146.0,146.14,145.77,146.09,38370.0,132.7233,132.8506,132.5142,132.8051,38370.0
2019-01-10 10:40:00,146.09,146.67,146.09,146.64,65985.0,132.8051,133.3324,132.8051,133.3051,65985.0
2019-01-10 10:50:00,146.66,146.71,146.22,146.69,34232.0,133.3233,133.3688,132.9233,133.3506,34232.0
2019-01-10 11:00:00,146.62,146.68,146.45,146.63,36802.0,133.2869,133.3415,133.1324,133.296,36802.0
2019-01-10 11:10:00,146.63,146.66,146.3,146.31,28987.0,133.296,133.3233,132.996,133.0051,28987.0
2019-01-10 11:20:00,146.35,146.46,146.18,146.25,29991.0,133.0415,133.1415,132.887,132.9506,29991.0
2019-01-10 11:30:00,146.25,146.63,146.21,146.52,24442.0,132.9506,133.296,132.9142,133.196,24442.0
2019-01-10 11:40:00,146.49,146.66,146.23,146.34,16785.0,133.1688,133.3233,132.9324,133.0324,16785.0
2019-01-10 11:50:00,146.32,146.48,146.2,146.47,13821.0,133.0142,133.1597,132.9051,133.1506,13821.0
2019-01-10 12:00:00,146.41,146.58,146.23,146.27,20193.0,133.096,133.2506,132.9324,132.9688,20193.0
2019-01-10 12:10:00,146.27,146.38,146.21,146.27,10926.0,132.9688,133.0688,132.9142,132.9688,10926.0
2019-01-10 12:20:00,146.26,146.32,146.14,146.22,13555.0,132.9597,133.0142,132.8506,132.9233,13555.0
2019-01-10 12:30:00,146.21,146.23,146.03,146.11,13636.0,132.9142,132.9324,132.7506,132.8233,13636.0
2019-01-10 12:40:00,146.11,146.47,145.95,146.31,14675.0,132.8233,133.1506,132.6779,133.0051,14675.0
2019-01-10 12:50:00,146.31,146.5,146.17,146.28,10061.0,133.0051,133.1779,132.8779,132.9779,10061.0
2019-01-10 13:00:00,146.24,146.31,145.73,145.77,17548.0,132.9415,133.0051,132.4779,132.5142,17548.0
2019-01-10 13:10:00,145.71,145.93,145.55,145.72,17077.0,132.4597,132.6597,132.3142,132.4688,17077.0
2019-01-10 13:20:00,145.7,145.92,145.6,145.92,15465.0,132.4506,132.6506,132.3597,132.6506,15465.0
2019-01-10 13:30:00,145.89,145.96,145.62,145.63,19931.0,132.6233,132.687,132.3779,132.387,19931.0
2019-01-10 13:40:00,145.66,145.76,145.4,145.7,14994.0,132.4142,132.5051,132.1779,132.4506,14994.0
2019-01-10 13:50:00,145.71,145.86,145.68,145.78,17286.0,132.4597,132.596,132.4324,132.5233,17286.0
2019-01-10 14:00:00,145.82,146.36,145.82,146.36,21867.0,132.5597,133.0506,132.5597,133.0506,21867.0
2019-01-10 14:10:00,146.36,146.63,146.36,146.58,16364.0,133.0506,133.296,133.0506,133.2506,16364.0
2019-01-10 14:20:00,146.62,146.82,146.51,146.63,27240.0,133.2869,133.4688,133.1869,133.296,27240.0
2019-01-10 14:30:00,146.63,146.63,146.34,146.4,23257.0,133.296,133.296,133.0324,133.0869,23257.0
2019-01-10 14:40:00,146.38,146.64,146.28,146.28,25898.0,133.0688,133.3051,132.9779,132.9779,25898.0
2019-01-10 14:50:00,146.28,146.48,146.02,146.4,19436.0,132.9779,133.1597,132.7415,133.0869,19436.0
2019-01-10 15:00:00,146.39,146.64,146.36,146.41,27549.0,133.0779,133.3051,133.0506,133.096,27549.0
2019-01-10 15:10:00,146.41,146.63,146.33,146.49,26825.0,133.096,133.296,133.0233,133.1688,26825.0
2019-01-10 15:20:00,146.48,146.78,146.44,146.78,31566.0,133.1597,133.4324,133.1233,133.4324,31566.0
2019-01-10 15:30:00,146.78,146.86,146.57,146.72,46013.0,133.4324,133.5051,133.2415,133.3778,46013.0
2019-01-10 15:40:00,146.71,147.01,146.7,146.82,64918.0,133.3688,133.6415,133.3597,133.4688,64918.0
2019-01-10 15:50:00,146.83,147.13,146.82,147.0,169945.0,133.4778,133.7506,133.4688,133.6324,169945.0
2019-01-11 09:30:00,143.01,146.99,143.01,146.22,99996.0,130.0052,133.6233,130.0052,132.9233,99996.0
2019-01-11 09:40:00,146.26,146.41,145.73,145.96,70531.0,132.9597,133.096,132.4779,132.687,70531.0
2019-01-11 09:50:00,145.99,146.35,145.73,146.16,52337.0,132.7142,133.0415,132.4779,132.8688,52337.0
2019-01-11 10:00:00,146.21,146.64,146.1,146.55,32333.0,132.9142,133.3051,132.8142,133.2233,32333.0
2019-01-11 10:10:00,146.58,146.75,146.25,146.73,25137.0,133.2506,133.4051,132.9506,133.3869,25137.0
2019-01-11 10:20:00,146.73,146.9,146.54,146.74,61400.0,133.3869,133.5415,133.2142,133.396,61400.0
2019-01-11 10:30:00,146.77,147.19,146.69,147.06,67508.0,133.4233,133.8051,133.3506,133.6869,67508.0
2019-01-11 10:40:00,147.06,147.32,147.0,147.1,68724.0,133.6869,133.9233,133.6324,133.7233,68724.0
2019-01-11 10:50:00,147.09,147.31,146.87,147.19,38903.0,133.7142,133.9142,133.5142,133.8051,38903.0
2019-01-11 11:00:00,147.23,147.33,147.04,147.1,43551.0,133.8415,133.9324,133.6687,133.7233,43551.0
2019-01-11 11:10:00,147.1,147.2,146.92,147.12,69869.0,133.7233,133.8142,133.5597,133.7415,69869.0
2019-01-11 11:20:00,147.13,147.13,146.97,147.02,43259.0,133.7506,133.7506,133.6051,133.6506,43259.0
2019-01-11 11:30:00,147.01,147.12,146.88,146.95,38105.0,133.6415,133.7415,133.5233,133.5869,38105.0
2019-01-11 11:40:00,146.89,147.41,146.87,147.41,44270.0,133.5324,134.0051,133.5142,134.0051,44270.0
2019-01-11 11:50:00,147.43,147.43,146.97,147.15,25851.0,134.0233,134.0233,133.6051,133.7687,25851.0
2019-01-11 12:00:00,147.09,147.13,146.91,146.99,35895.0,133.7142,133.7506,133.5506,133.6233,35895.0
2019-01-11 12:10:00,147.0,147.04,146.88,146.93,29787.0,133.6324,133.6687,133.5233,133.5687,29787.0
2019-01-11 12:20:00,146.93,146.93,146.79,146.87,38691.0,133.5687,133.5687,133.4415,133.5142,38691.0
2019-01-11 12:30:00,146.88,147.16,146.85,147.06,37208.0,133.5233,133.7778,133.496,133.6869,37208.0
2019-01-11 12:40:00,147.08,147.14,146.9,146.99,18916.0,133.7051,133.7597,133.5415,133.6233,18916.0
2019-01-11 12:50:00,146.97,147.1,146.94,147.06,19175.0,133.6051,133.7233,133.5778,133.6869,19175.0
2019-01-11 13:00:00,147.06,147.11,146.7,146.71,27037.0,133.6869,133.7324,133.3597,133.3688,27037.0
2019-01-11 13:10:00,146.69,146.69,146.34,146.43,14719.0,133.3506,133.3506,133.0324,133.1142,14719.0
2019-01-11 13:20:00,146.44,146.44,146.07,146.19,13388.0,133.1233,133.1233,132.787,132.896,13388.0
2019-01-11 13:30:00,146.17,146.21,146.01,146.06,17586.0,132.8779,132.9142,132.7324,132.7779,17586.0
2019-01-11 13:40:00,146.06,146.17,146.04,146.08,11560.0,132.7779,132.8779,132.7597,132.796,11560.0
2019-01-11 13:50:00,146.02,146.06,145.91,145.97,14464.0,132.7415,132.7779,132.6415,132.696,14464.0
2019-01-11 14:00:00,145.9,146.05,145.83,146.03,14734.0,132.6324,132.7688,132.5688,132.7506,14734.0
2019-01-11 14:10:00,146.02,146.11,145.98,145.98,16036.0,132.7415,132.8233,132.7051,132.7051,16036.0
2019-01-11 14:20:00,145.98,146.01,145.8,145.89,14604.0,132.7051,132.7324,132.5415,132.6233,14604.0
2019-01-11 14:30:00,145.87,145.89,145.76,145.78,12291.0,132.6051,132.6233,132.5051,132.5233,12291.0
2019-01-11 14:40:00,145.76,145.85,145.69,145.79,19170.0,132.5051,132.587,132.4415,132.5324,19170.0
2019-01-11 14:50:00,145.78,145.81,145.62,145.66,17847.0,132.5233,132.5506,132.3779,132.4142,17847.0
2019-01-11 15:00:00,145.65,145.75,145.55,145.7,25023.0,132.4051,132.4961,132.3142,132.4506,25023.0
2019-01-11 15:10:00,145.7,145.79,145.67,145.76,21649.0,132.4506,132.5324,132.4233,132.5051,21649.0
2019-01-11 15:20:00,145.75,145.78,145.61,145.69,20095.0,132.4961,132.5233,132.3688,132.4415,20095.0
2019-01-11 15:30:00,145.69,145.97,145.67,145.89,29916.0,132.4415,132.696,132.4233,132.6233,29916.0
2019-01-11 15:40:00,145.89,146.17,145.89,146.11,46650.0,132.6233,132.8779,132.6233,132.8233,46650.0
2019-01-11 15:50:00,146.11,146.27,146.02,146.22,84701.0,132.8233,132.9688,132.7415,132.9233,84701.0
2019-01-14 09:30:00,144.56,144.91,144.15,144.81,77642.0,131.4143,131.7324,131.0416,131.6415,77642.0
2019-01-14 09:40:00,144.92,145.41,144.83,145.34,27216.0,131.7415,132.187,131.6597,132.1233,27216.0
2019-01-14 09:50:00,145.26,145.43,145.06,145.38,19193.0,132.0506,132.2052,131.8688,132.1597,19193.0
2019-01-14 10:00:00,145.33,145.6,145.13,145.6,21033.0,132.1142,132.3597,131.9324,132.3597,21033.0
2019-01-14 10:10:00,145.47,145.66,145.12,145.22,33751.0,132.2415,132.4142,131.9233,132.0142,33751.0
2019-01-14 10:20:00,145.2,145.23,144.9,144.93,19037.0,131.9961,132.0233,131.7233,131.7506,19037.0
2019-01-14 10:30:00,144.88,145.48,144.87,145.22,22076.0,131.7052,132.2506,131.6961,132.0142,22076.0
2019-01-14 10:40:00,145.18,145.32,144.98,145.1,17626.0,131.9779,132.1052,131.7961,131.9052,17626.0
2019-01-14 10:50:00,145.12,145.49,145.05,145.39,16146.0,131.9233,132.2597,131.8597,132.1688,16146.0
2019-01-14 11:00:00,145.33,145.37,145.04,145.18,23520.0,132.1142,132.1506,131.8506,131.9779,23520.0
2019-01-14 11:10:00,145.22,145.26,144.8,144.83,10936.0,132.0142,132.0506,131.6324,131.6597,10936.0
2019-01-14 11:20:00,144.79,144.88,144.69,144.8,18488.0,131.6234,131.7052,131.5324,131.6324,18488.0
2019-01-14 11:30:00,144.79,145.09,144.76,145.08,10646.0,131.6234,131.8961,131.5961,131.887,10646.0
2019-01-14 11:40:00,145.11,145.17,144.96,145.06,7971.0,131.9143,131.9688,131.7779,131.8688,7971.0
2019-01-14 11:50:00,145.06,145.25,145.0,145.04,15231.0,131.8688,132.0415,131.8143,131.8506,15231.0
2019-01-14 12:00:00,145.02,145.03,144.83,144.96,13090.0,131.8324,131.8415,131.6597,131.7779,13090.0
2019-01-14 12:10:00,144.92,145.33,144.9,145.2,19171.0,131.7415,132.1142,131.7233,131.9961,19171.0
2019-01-14 12:20:00,145.15,145.2,145.09,145.1,9734.0,131.9506,131.9961,131.8961,131.9052,9734.0
2019-01-14 12:30:00,145.08,145.11,144.95,145.1,10395.0,131.887,131.9143,131.7688,131.9052,10395.0
2019-01-14 12:40:00,145.09,145.1,144.83,144.84,8355.0,131.8961,131.9052,131.6597,131.6688,8355.0
2019-01-14 12:50:00,144.83,144.92,144.77,144.88,10600.0,131.6597,131.7415,131.6052,131.7052,10600.0
2019-01-14 13:00:00,144.84,145.16,144.78,145.13,14489.0,131.6688,131.9597,131.6143,131.9324,14489.0
2019-01-14 13:10:00,145.16,145.2,145.08,145.11,13323.0,131.9597,131.9961,131.887,131.9143,13323.0
2019-01-14 13:20:00,145.13,145.26,145.13,145.26,9373.0,131.9324,132.0506,131.9324,132.0506,9373.0
2019-01-14 13:30:00,145.26,145.35,145.22,145.29,8637.0,132.0506,132.1324,132.0142,132.0779,8637.0
2019-01-14 13:40:00,145.29,145.39,145.17,145.21,13447.0,132.0779,132.1688,131.9688,132.0052,13447.0
2019-01-14 13:50:00,145.2,145.22,145.09,145.15,9420.0,131.9961,132.0142,131.8961,131.9506,9420.0
2019-01-14 14:00:00,145.14,145.19,144.98,144.98,16649.0,131.9415,131.987,131.7961,131.7961,16649.0
2019-01-14 14:10:00,145.02,145.05,144.89,144.89,12139.0,131.8324,131.8597,131.7143,131.7143,12139.0
2019-01-14 14:20:00,144.94,145.1,144.91,144.95,10546.0,131.7597,131.9052,131.7324,131.7688,10546.0
2019-01-14 14:30:00,144.95,145.07,144.91,144.98,11154.0,131.7688,131.8779,131.7324,131.7961,11154.0
2019-01-14 14:40:00,145.0,145.14,144.96,145.13,11201.0,131.8143,131.9415,131.7779,131.9324,11201.0
2019-01-14 14:50:00,145.16,145.42,145.16,145.26,10422.0,131.9597,132.1961,131.9597,132.0506,10422.0
2019-01-14 15:00:00,145.29,145.29,145.14,145.19,15018.0,132.0779,132.0779,131.9415,131.987,15018.0
2019-01-14 15:10:00,145.2,145.42,145.18,145.28,19660.0,131.9961,132.1961,131.9779,132.0688,19660.0
2019-01-14 15:20:00,145.3,145.45,145.26,145.28,16239.0,132.087,132.2233,132.0506,132.0688,16239.0
2019-01-14 15:30:00,145.3,145.39,145.21,145.28,21430.0,132.087,132.1688,132.0052,132.0688,21430.0
2019-01-14 15:40:00,145.3,145.39,145.17,145.23,49192.0,132.087,132.1688,131.9688,132.0233,49192.0
2019-01-14 15:50:00,145.24,145.25,144.9,144.9,113723.0,132.0324,132.0415,131.7233,131.7233,113723.0
2019-01-15 09:30:00,145.08,146.19,145.01,146.17,56168.0,131.887,132.896,131.8233,132.8779,56168.0
2019-01-15 09:40:00,146.27,146.49,146.03,146.41,27598.0,132.9688,133.1688,132.7506,133.096,27598.0
2019-01-15 09:50:00,146.47,146.6,145.95,146.08,16950.0,133.1506,133.2688,132.6779,132.796,16950.0
2019-01-15 10:00:00,146.12,146.59,146.12,146.47,28303.0,132.8324,133.2597,132.8324,133.1506,28303.0
2019-01-15 10:10:00,146.38,146.41,145.98,146.14,21105.0,133.0688,133.096,132.7051,132.8506,21105.0
2019-01-15 10:20:00,146.09,146.12,145.83,145.99,23475.0,132.8051,132.8324,132.5688,132.7142,23475.0
2019-01-15 10:30:00,146.0,146.09,145.75,145.9,19931.0,132.7233,132.8051,132.4961,132.6324,19931.0
2019-01-15 10:40:00,145.92,146.26,145.81,145.85,16678.0,132.6506,132.9597,132.5506,132.587,16678.0
2019-01-15 10:50:00,145.93,146.05,145.87,146.01,21186.0,132.6597,132.7688,132.6051,132.7324,21186.0
2019-01-15 11:00:00,146.0,146.32,146.0,146.32,18620.0,132.7233,133.0142,132.7233,133.0142,18620.0
2019-01-15 11:10:00,146.27,146.27,146.04,146.13,21131.0,132.9688,132.9688,132.7597,132.8415,21131.0
2019-01-15 11:20:00,146.15,146.2,146.01,146.13,23746.0,132.8597,132.9051,132.7324,132.8415,23746.0
2019-01-15 11:30:00,146.08,146.18,146.02,146.16,18542.0,132.796,132.887,132.7415,132.8688,18542.0
2019-01-15 11:40:00,146.15,146.3,146.1,146.26,36611.0,132.8597,132.996,132.8142,132.9597,36611.0
2019-01-15 11:50:00,146.26,146.53,146.1,146.5,20336.0,132.9597,133.2051,132.8142,133.1779,20336.0
2019-01-15 12:00:00,146.53,146.65,146.37,146.37,15056.0,133.2051,133.3142,133.0597,133.0597,15056.0
2019-01-15 12:10:00,146.33,146.65,146.33,146.59,12924.0,133.0233,133.3142,133.0233,133.2597,12924.0
2019-01-15 12:20:00,146.55,146.66,146.47,146.5,10874.0,133.2233,133.3233,133.1506,133.1779,10874.0
2019-01-15 12:30:00,146.53,146.57,146.29,146.57,17896.0,133.2051,133.2415,132.9869,133.2415,17896.0
2019-01-15 12:40:00,146.55,146.63,146.51,146.62,14767.0,133.2233,133.296,133.1869,133.2869,14767.0
2019-01-15 12:50:00,146.59,146.6,146.37,146.47,11023.0,133.2597,133.2688,133.0597,133.1506,11023.0
2019-01-15 13:00:00,146.42,146.73,146.38,146.7,14606.0,133.1051,133.3869,133.0688,133.3597,14606.0
2019-01-15 13:10:00,146.69,146.74,146.55,146.74,13564.0,133.3506,133.396,133.2233,133.396,13564.0
2019-01-15 13:20:00,146.73,146.85,146.7,146.78,13661.0,133.3869,133.496,133.3597,133.4324,13661.0
2019-01-15 13:30:00,146.79,147.3,146.73,147.24,51568.0,133.4415,133.9051,133.3869,133.8506,51568.0
2019-01-15 13:40:00,147.24,147.3,147.03,147.19,27855.0,133.8506,133.9051,133.6597,133.8051,27855.0
2019-01-15 13:50:00,147.19,147.33,147.14,147.28,17934.0,133.8051,133.9324,133.7597,133.8869,17934.0
2019-01-15 14:00:00,147.24,147.5,147.07,147.16,25537.0,133.8506,134.0869,133.696,133.7778,25537.0
2019-01-15 14:10:00,147.2,147.23,146.95,147.1,19622.0,133.8142,133.8415,133.5869,133.7233,19622.0
2019-01-15 14:20:00,147.12,147.12,146.79,146.81,67432.0,133.7415,133.7415,133.4415,133.4597,67432.0
2019-01-15 14:30:00,146.78,146.86,146.56,146.74,20434.0,133.4324,133.5051,133.2324,133.396,20434.0
2019-01-15 14:40:00,146.71,146.96,146.71,146.81,16869.0,133.3688,133.596,133.3688,133.4597,16869.0
2019-01-15 14:50:00,146.82,146.95,146.72,146.85,12326.0,133.4688,133.5869,133.3778,133.496,12326.0
2019-01-15 15:00:00,146.85,147.03,146.68,146.96,15792.0,133.496,133.6597,133.3415,133.596,15792.0
2019-01-15 15:10:00,146.98,147.02,146.88,146.91,25544.0,133.6142,133.6506,133.5233,133.5506,25544.0
2019-01-15 15:20:00,146.9,146.9,146.74,146.85,35947.0,133.5415,133.5415,133.396,133.496,35947.0
2019-01-15 15:30:00,146.84,146.88,146.67,146.74,34068.0,133.4869,133.5233,133.3324,133.396,34068.0
2019-01-15 15:40:00,146.74,147.09,146.71,146.99,66045.0,133.396,133.7142,133.3688,133.6233,66045.0
2019-01-15 15:50:00,146.98,147.1,146.84,146.91,102310.0,133.6142,133.7233,133.4869,133.5506,102310.0
2019-01-16 09:30:00,148.78,149.46,147.72,149.0,137693.0,135.2505,135.8687,134.2869,135.4505,137693.0
2019-01-16 09:40:00,149.06,149.25,148.79,148.89,53447.0,135.5051,135.6778,135.2596,135.3505,53447.0
2019-01-16 09:50:00,148.83,148.93,148.27,148.32,42525.0,135.296,135.3869,134.7869,134.8323,42525.0
2019-01-16 10:00:00,148.35,148.68,148.19,148.66,61297.0,134.8596,135.1596,134.7142,135.1414,61297.0
2019-01-16 10:10:00,148.7,148.88,148.46,148.88,53894.0,135.1778,135.3414,134.9596,135.3414,53894.0
2019-01-16 10:20:00,148.88,148.89,148.7,148.78,67880.0,135.3414,135.3505,135.1778,135.2505,67880.0
2019-01-16 10:30:00,148.77,148.83,148.38,148.46,26264.0,135.2414,135.296,134.8869,134.9596,26264.0
2019-01-16 10:40:00,148.44,148.57,148.24,148.57,28101.0,134.9414,135.0596,134.7596,135.0596,28101.0
2019-01-16 10:50:00,148.58,148.67,148.5,148.54,27881.0,135.0687,135.1505,134.996,135.0323,27881.0
2019-01-16 11:00:00,148.55,148.6,147.98,148.1,29116.0,135.0414,135.0869,134.5233,134.6324,29116.0
2019-01-16 11:10:00,148.11,148.44,148.1,148.27,42226.0,134.6414,134.9414,134.6324,134.7869,42226.0
2019-01-16 11:20:00,148.28,148.62,148.24,148.58,39716.0,134.796,135.1051,134.7596,135.0687,39716.0
2019-01-16 11:30:00,148.62,148.65,148.45,148.52,35365.0,135.1051,135.1323,134.9505,135.0142,35365.0
2019-01-16 11:40:00,148.52,148.54,148.08,148.16,35799.0,135.0142,135.0323,134.6142,134.6869,35799.0
2019-01-16 11:50:00,148.14,148.2,147.95,148.18,39336.0,134.6687,134.7233,134.496,134.7051,39336.0
2019-01-16 12:00:00,148.2,148.23,147.94,148.07,28938.0,134.7233,134.7505,134.4869,134.6051,28938.0
2019-01-16 12:10:00,148.08,148.3,147.97,148.23,26923.0,134.6142,134.8142,134.5142,134.7505,26923.0
2019-01-16 12:20:00,148.19,148.32,148.05,148.29,25579.0,134.7142,134.8323,134.5869,134.8051,25579.0
2019-01-16 12:30:00,148.29,148.31,147.87,147.98,19405.0,134.8051,134.8233,134.4233,134.5233,19405.0
2019-01-16 12:40:00,147.99,148.11,147.92,147.95,35804.0,134.5324,134.6414,134.4687,134.496,35804.0
2019-01-16 12:50:00,147.97,148.11,147.93,148.08,33399.0,134.5142,134.6414,134.4778,134.6142,33399.0
2019-01-16 13:00:00,148.03,148.09,147.84,147.86,68406.0,134.5687,134.6233,134.396,134.4142,68406.0
2019-01-16 13:10:00,147.88,148.09,147.86,148.05,28126.0,134.4324,134.6233,134.4142,134.5869,28126.0
2019-01-16 13:20:00,148.06,148.1,147.93,147.94,21775.0,134.596,134.6324,134.4778,134.4869,21775.0
2019-01-16 13:30:00,147.94,148.06,147.87,147.89,18840.0,134.4869,134.596,134.4233,134.4414,18840.0
2019-01-16 13:40:00,147.87,147.92,147.77,147.89,30953.0,134.4233,134.4687,134.3324,134.4414,30953.0
2019-01-16 13:50:00,147.92,147.93,147.79,147.88,28617.0,134.4687,134.4778,134.3505,134.4324,28617.0
2019-01-16 14:00:00,147.88,147.95,147.82,147.91,32988.0,134.4324,134.496,134.3778,134.4596,32988.0
2019-01-16 14:10:00,147.91,148.1,147.85,148.09,40188.0,134.4596,134.6324,134.4051,134.6233,40188.0
2019-01-16 14:20:00,148.14,148.2,147.96,148.12,36279.0,134.6687,134.7233,134.5051,134.6505,36279.0
2019-01-16 14:30:00,148.12,148.28,148.11,148.21,44124.0,134.6505,134.796,134.6414,134.7323,44124.0
2019-01-16 14:40:00,148.22,148.36,148.2,148.31,31657.0,134.7414,134.8687,134.7233,134.8233,31657.0
2019-01-16 14:50:00,148.32,148.41,148.17,148.31,38141.0,134.8323,134.9142,134.696,134.8233,38141.0
2019-01-16 15:00:00,148.31,148.43,148.23,148.38,33386.0,134.8233,134.9323,134.7505,134.8869,33386.0
2019-01-16 15:10:00,148.39,148.44,148.3,148.44,41347.0,134.896,134.9414,134.8142,134.9414,41347.0
2019-01-16 15:20:00,148.45,148.54,148.34,148.45,48799.0,134.9505,135.0323,134.8505,134.9505,48799.0
2019-01-16 15:30:00,148.43,148.43,147.95,148.1,63361.0,134.9323,134.9323,134.496,134.6324,63361.0
2019-01-16 15:40:00,148.1,148.13,147.81,147.98,91278.0,134.6324,134.6596,134.3687,134.5233,91278.0
2019-01-16 15:50:00,147.98,148.1,147.82,147.86,145339.0,134.5233,134.6324,134.3778,134.4142,145339.0
2019-01-17 09:30:00,147.24,148.57,147.24,148.44,59578.0,133.8506,135.0596,133.8506,134.9414,59578.0
2019-01-17 09:40:00,148.6,148.89,148.45,148.78,37215.0,135.0869,135.3505,134.9505,135.2505,37215.0
2019-01-17 09:50:00,148.83,149.02,148.67,148.82,44369.0,135.296,135.4687,135.1505,135.2869,44369.0
2019-01-17 10:00:00,148.87,148.88,148.5,148.5,31763.0,135.3323,135.3414,134.996,134.996,31763.0
2019-01-17 10:10:00,148.49,148.87,148.39,148.45,37737.0,134.9869,135.3323,134.896,134.9505,37737.0
2019-01-17 10:20:00,148.43,148.84,148.43,148.72,17442.0,134.9323,135.3051,134.9323,135.196,17442.0
2019-01-17 10:30:00,148.74,148.74,148.56,148.57,18323.0,135.2142,135.2142,135.0505,135.0596,18323.0
2019-01-17 10:40:00,148.59,148.85,148.56,148.85,33185.0,135.0778,135.3142,135.0505,135.3142,33185.0
2019-01-17 10:50:00,148.81,148.88,148.76,148.82,45673.0,135.2778,135.3414,135.2323,135.2869,45673.0
2019-01-17 11:00:00,148.8,148.9,148.79,148.84,49703.0,135.2687,135.3596,135.2596,135.3051,49703.0
2019-01-17 11:10:00,148.84,148.84,148.68,148.73,17894.0,135.3051,135.3051,135.1596,135.2051,17894.0
2019-01-17 11:20:00,148.75,148.81,148.7,148.73,27382.0,135.2232,135.2778,135.1778,135.2051,27382.0
2019-01-17 11:30:00,148.7,148.77,148.61,148.61,19408.0,135.1778,135.2414,135.096,135.096,19408.0
2019-01-17 11:40:00,148.61,148.65,148.47,148.5,19073.0,135.096,135.1323,134.9687,134.996,19073.0
2019-01-17 11:50:00,148.5,148.53,148.35,148.47,18549.0,134.996,135.0233,134.8596,134.9687,18549.0
2019-01-17 12:00:00,148.5,148.68,148.47,148.58,17344.0,134.996,135.1596,134.9687,135.0687,17344.0
2019-01-17 12:10:00,148.54,148.64,148.42,148.44,12460.0,135.0323,135.1232,134.9233,134.9414,12460.0
2019-01-17 12:20:00,148.45,148.5,148.39,148.5,23933.0,134.9505,134.996,134.896,134.996,23933.0
2019-01-17 12:30:00,148.48,148.54,148.46,148.5,14719.0,134.9778,135.0323,134.9596,134.996,14719.0
2019-01-17 12:40:00,148.5,148.54,148.31,148.34,44278.0,134.996,135.0323,134.8233,134.8505,44278.0
2019-01-17 12:50:00,148.32,148.33,148.06,148.14,15951.0,134.8323,134.8414,134.596,134.6687,15951.0
2019-01-17 13:00:00,148.09,148.2,148.06,148.15,19038.0,134.6233,134.7233,134.596,134.6778,19038.0
2019-01-17 13:10:00,148.18,148.31,148.12,148.31,12083.0,134.7051,134.8233,134.6505,134.8233,12083.0
2019-01-17 13:20:00,148.32,148.44,148.26,148.4,20996.0,134.8323,134.9414,134.7778,134.9051,20996.0
2019-01-17 13:30:00,148.4,148.51,148.4,148.48,12874.0,134.9051,135.0051,134.9051,134.9778,12874.0
2019-01-17 13:40:00,148.49,148.58,148.43,148.55,22364.0,134.9869,135.0687,134.9323,135.0414,22364.0
2019-01-17 13:50:00,148.52,148.52,148.36,148.44,9667.0,135.0142,135.0142,134.8687,134.9414,9667.0
2019-01-17 14:00:00,148.46,148.51,148.4,148.43,11204.0,134.9596,135.0051,134.9051,134.9323,11204.0
2019-01-17 14:10:00,148.48,148.53,148.41,148.51,11581.0,134.9778,135.0233,134.9142,135.0051,11581.0
2019-01-17 14:20:00,148.51,148.51,148.33,148.36,14505.0,135.0051,135.0051,134.8414,134.8687,14505.0
2019-01-17 14:30:00,148.37,148.75,148.31,148.66,20741.0,134.8778,135.2232,134.8233,135.1414,20741.0
2019-01-17 14:40:00,148.64,149.62,148.64,149.49,49338.0,135.1232,136.0141,135.1232,135.896,49338.0
2019-01-17 14:50:00,149.48,149.56,148.75,148.84,33799.0,135.8869,135.9596,135.2232,135.3051,33799.0
2019-01-17 15:00:00,148.88,148.94,148.57,148.72,37455.0,135.3414,135.396,135.0596,135.196,37455.0
2019-01-17 15:10:00,148.8,148.88,148.63,148.88,24545.0,135.2687,135.3414,135.1142,135.3414,24545.0
2019-01-17 15:20:00,148.83,149.0,148.7,148.99,32248.0,135.296,135.4505,135.1778,135.4414,32248.0
2019-01-17 15:30:00,148.99,149.22,148.99,149.05,37104.0,135.4414,135.6505,135.4414,135.496,37104.0
2019-01-17 15:40:00,149.05,149.12,148.87,148.88,43944.0,135.496,135.5596,135.3323,135.3414,43944.0
2019-01-17 15:50:00,148.88,149.13,148.75,149.13,107925.0,135.3414,135.5687,135.2232,135.5687,107925.0
2019-01-18 09:30:00,150.0,150.98,149.82,150.36,402400.0,136.3596,137.2505,136.1959,136.6868,402400.0
2019-01-18 09:40:00,150.4,150.43,149.79,150.13,51190.0,136.7232,136.7505,136.1687,136.4778,51190.0
2019-01-18 09:50:00,150.09,150.15,149.78,150.0,28499.0,136.4414,136.4959,136.1596,136.3596,28499.0
2019-01-18 10:00:00,149.94,150.28,149.3,149.3,39830.0,136.305,136.6141,135.7232,135.7232,39830.0
2019-01-18 10:10:00,149.32,149.67,149.17,149.4,47855.0,135.7414,136.0596,135.6051,135.8141,47855.0
2019-01-18 10:20:00,149.43,149.46,149.11,149.2,34496.0,135.8414,135.8687,135.5505,135.6323,34496.0
2019-01-18 10:30:00,149.16,149.42,149.16,149.29,37800.0,135.596,135.8323,135.596,135.7141,37800.0
2019-01-18 10:40:00,149.29,149.75,149.29,149.59,23756.0,135.7141,136.1323,135.7141,135.9869,23756.0
2019-01-18 10:50:00,149.59,149.85,149.51,149.72,23521.0,135.9869,136.2232,135.9141,136.105,23521.0
2019-01-18 11:00:00,149.72,150.03,149.72,149.95,40698.0,136.105,136.3868,136.105,136.3141,40698.0
2019-01-18 11:10:00,150.0,150.26,149.94,150.08,89776.0,136.3596,136.5959,136.305,136.4323,89776.0
2019-01-18 11:20:00,150.09,150.6,149.95,150.6,64935.0,136.4414,136.905,136.3141,136.905,64935.0
2019-01-18 11:30:00,150.55,150.75,150.53,150.73,31273.0,136.8596,137.0414,136.8414,137.0232,31273.0
2019-01-18 11:40:00,150.73,151.0,150.72,150.89,27824.0,137.0232,137.2686,137.0141,137.1686,27824.0
2019-01-18 11:50:00,150.88,150.92,150.71,150.82,24682.0,137.1596,137.1959,137.005,137.105,24682.0
2019-01-18 12:00:00,150.83,151.1,150.72,150.78,42440.0,137.1141,137.3595,137.0141,137.0686,42440.0
2019-01-18 12:10:00,150.74,151.25,150.69,151.07,31325.0,137.0323,137.4959,136.9868,137.3323,31325.0
2019-01-18 12:20:00,151.07,151.32,151.04,151.18,27973.0,137.3323,137.5595,137.305,137.4323,27973.0
2019-01-18 12:30:00,151.19,151.4,151.02,151.17,44663.0,137.4414,137.6323,137.2868,137.4232,44663.0
2019-01-18 12:40:00,151.16,151.39,150.96,151.05,24929.0,137.4141,137.6232,137.2323,137.3141,24929.0
2019-01-18 12:50:00,151.03,151.12,150.93,151.04,20896.0,137.2959,137.3777,137.205,137.305,20896.0
2019-01-18 13:00:00,151.06,151.14,150.93,150.98,20125.0,137.3232,137.3959,137.205,137.2505,20125.0
2019-01-18 13:10:00,150.97,150.99,150.85,150.95,22706.0,137.2414,137.2595,137.1323,137.2232,22706.0
2019-01-18 13:20:00,150.99,151.0,150.71,150.79,18508.0,137.2595,137.2686,137.005,137.0777,18508.0
2019-01-18 13:30:00,150.79,150.8,150.49,150.55,11928.0,137.0777,137.0868,136.805,136.8596,11928.0
2019-01-18 13:40:00,150.58,150.62,150.38,150.54,23210.0,136.8868,136.9232,136.705,136.8505,23210.0
2019-01-18 13:50:00,150.55,150.71,150.46,150.71,18402.0,136.8596,137.005,136.7777,137.005,18402.0
2019-01-18 14:00:00,150.7,150.87,150.59,150.6,26666.0,136.9959,137.1505,136.8959,136.905,26666.0
2019-01-18 14:10:00,150.6,150.61,150.46,150.47,20976.0,136.905,136.9141,136.7777,136.7868,20976.0
2019-01-18 14:20:00,150.49,150.61,150.29,150.38,24068.0,136.805,136.9141,136.6232,136.705,24068.0
2019-01-18 14:30:00,150.37,150.69,150.36,150.66,32553.0,136.6959,136.9868,136.6868,136.9596,32553.0
2019-01-18 14:40:00,150.68,150.73,150.44,150.66,26819.0,136.9777,137.0232,136.7596,136.9596,26819.0
2019-01-18 14:50:00,150.67,150.7,150.54,150.56,22956.0,136.9686,136.9959,136.8505,136.8686,22956.0
2019-01-18 15:00:00,150.55,150.61,150.46,150.53,30971.0,136.8596,136.9141,136.7777,136.8414,30971.0
2019-01-18 15:10:00,150.49,150.62,150.47,150.56,44227.0,136.805,136.9232,136.7868,136.8686,44227.0
2019-01-18 15:20:00,150.56,150.59,150.43,150.5,29396.0,136.8686,136.8959,136.7505,136.8141,29396.0
2019-01-18 15:30:00,150.52,150.57,150.36,150.4,46384.0,136.8323,136.8777,136.6868,136.7232,46384.0
2019-01-18 15:40:00,150.42,150.49,150.16,150.17,65329.0,136.7414,136.805,136.505,136.5141,65329.0
2019-01-18 15:50:00,150.17,150.49,150.05,150.45,175018.0,136.5141,136.805,136.405,136.7687,175018.0
2019-01-22 09:30:00,149.51,150.4,149.43,150.19,83121.0,135.9141,136.7232,135.8414,136.5323,83121.0
2019-01-22 09:40:00,150.24,150.24,149.74,149.84,28320.0,136.5777,136.5777,136.1232,136.2141,28320.0
2019-01-22 09:50:00,149.8,150.06,149.64,149.99,55271.0,136.1778,136.4141,136.0323,136.3505,55271.0
2019-01-22 10:00:00,149.93,149.93,149.11,149.19,33563.0,136.2959,136.2959,135.5505,135.6232,33563.0
2019-01-22 10:10:00,149.2,149.41,149.1,149.29,26748.0,135.6323,135.8232,135.5414,135.7141,26748.0
2019-01-22 10:20:00,149.28,149.41,149.07,149.08,21261.0,135.705,135.8232,135.5141,135.5232,21261.0
2019-01-22 10:30:00,149.09,149.46,149.09,149.24,46000.0,135.5323,135.8687,135.5323,135.6687,46000.0
2019-01-22 10:40:00,149.21,149.22,148.81,148.89,23368.0,135.6414,135.6505,135.2778,135.3505,23368.0
2019-01-22 10:50:00,148.91,149.19,148.77,148.79,21415.0,135.3687,135.6232,135.2414,135.2596,21415.0
2019-01-22 11:00:00,148.8,149.01,148.71,148.93,15327.0,135.2687,135.4596,135.1869,135.3869,15327.0
2019-01-22 11:10:00,148.9,149.0,148.8,148.93,10606.0,135.3596,135.4505,135.2687,135.3869,10606.0
2019-01-22 11:20:00,148.93,149.04,148.9,148.9,19883.0,135.3869,135.4869,135.3596,135.3596,19883.0
2019-01-22 11:30:00,148.92,148.97,148.73,148.73,16003.0,135.3778,135.4232,135.2051,135.2051,16003.0
2019-01-22 11:40:00,148.7,148.7,148.38,148.6,17817.0,135.1778,135.1778,134.8869,135.0869,17817.0
2019-01-22 11:50:00,148.59,148.64,148.35,148.35,18986.0,135.0778,135.1232,134.8596,134.8596,18986.0
2019-01-22 12:00:00,148.37,148.57,148.29,148.45,19221.0,134.8778,135.0596,134.8051,134.9505,19221.0
2019-01-22 12:10:00,148.49,148.54,148.24,148.25,13194.0,134.9869,135.0323,134.7596,134.7687,13194.0
2019-01-22 12:20:00,148.23,148.35,148.12,148.27,23663.0,134.7505,134.8596,134.6505,134.7869,23663.0
2019-01-22 12:30:00,148.25,148.54,148.23,148.45,18568.0,134.7687,135.0323,134.7505,134.9505,18568.0
2019-01-22 12:40:00,148.42,148.64,148.4,148.64,11065.0,134.9233,135.1232,134.9051,135.1232,11065.0
2019-01-22 12:50:00,148.68,148.68,148.5,148.54,11973.0,135.1596,135.1596,134.996,135.0323,11973.0
2019-01-22 13:00:00,148.53,148.54,148.08,148.1,32208.0,135.0233,135.0323,134.6142,134.6324,32208.0
2019-01-22 13:10:00,148.1,148.12,147.91,148.0,26146.0,134.6324,134.6505,134.4596,134.5414,26146.0
2019-01-22 13:20:00,147.99,148.22,147.92,148.15,32004.0,134.5324,134.7414,134.4687,134.6778,32004.0
2019-01-22 13:30:00,148.08,148.58,148.04,148.51,26658.0,134.6142,135.0687,134.5778,135.0051,26658.0
2019-01-22 13:40:00,148.53,148.54,148.33,148.44,12752.0,135.0233,135.0323,134.8414,134.9414,12752.0
2019-01-22 13:50:00,148.47,148.55,148.4,148.47,20991.0,134.9687,135.0414,134.9051,134.9687,20991.0
2019-01-22 14:00:00,148.45,148.53,148.34,148.38,17811.0,134.9505,135.0233,134.8505,134.8869,17811.0
2019-01-22 14:10:00,148.37,148.52,148.3,148.48,12282.0,134.8778,135.0142,134.8142,134.9778,12282.0
2019-01-22 14:20:00,148.5,148.5,148.16,148.22,23872.0,134.996,134.996,134.6869,134.7414,23872.0
2019-01-22 14:30:00,148.21,148.3,148.09,148.19,20143.0,134.7323,134.8142,134.6233,134.7142,20143.0
2019-01-22 14:40:00,148.21,148.35,148.14,148.18,26204.0,134.7323,134.8596,134.6687,134.7051,26204.0
2019-01-22 14:50:00,148.2,148.34,148.14,148.29,27272.0,134.7233,134.8505,134.6687,134.8051,27272.0
2019-01-22 15:00:00,148.34,148.35,147.98,148.09,30966.0,134.8505,134.8596,134.5233,134.6233,30966.0
2019-01-22 15:10:00,148.1,148.32,148.01,148.3,26675.0,134.6324,134.8323,134.5505,134.8142,26675.0
2019-01-22 15:20:00,148.28,148.48,148.28,148.43,37679.0,134.796,134.9778,134.796,134.9323,37679.0
2019-01-22 15:30:00,148.45,148.71,147.99,148.71,42963.0,134.9505,135.1869,134.5324,135.1869,42963.0
2019-01-22 15:40:00,148.67,148.85,148.06,148.16,64728.0,135.1505,135.3142,134.596,134.6869,64728.0
2019-01-22 15:50:00,148.2,148.99,148.1,148.97,149533.0,134.7233,135.4414,134.6324,135.4232,149533.0
2019-01-23 09:30:00,149.86,150.93,149.83,150.15,74193.0,136.2323,137.205,136.205,136.4959,74193.0
2019-01-23 09:40:00,150.15,150.46,150.07,150.23,20214.0,136.4959,136.7777,136.4232,136.5687,20214.0
2019-01-23 09:50:00,150.32,150.41,150.1,150.26,21766.0,136.6505,136.7323,136.4505,136.5959,21766.0
2019-01-23 10:00:00,150.3,150.57,150.27,150.3,28711.0,136.6323,136.8777,136.605,136.6323,28711.0
2019-01-23 10:10:00,150.33,150.36,150.17,150.29,43250.0,136.6596,136.6868,136.5141,136.6232,43250.0
2019-01-23 10:20:00,150.25,150.36,149.75,149.75,44689.0,136.5868,136.6868,136.1323,136.1323,44689.0
2019-01-23 10:30:00,149.73,149.79,149.56,149.57,19623.0,136.1141,136.1687,135.9596,135.9687,19623.0
2019-01-23 10:40:00,149.55,149.55,149.01,149.14,40150.0,135.9505,135.9505,135.4596,135.5778,40150.0
2019-01-23 10:50:00,149.11,149.5,149.05,149.47,22998.0,135.5505,135.905,135.496,135.8778,22998.0
2019-01-23 11:00:00,149.5,149.57,149.31,149.39,17224.0,135.905,135.9687,135.7323,135.805,17224.0
2019-01-23 11:10:00,149.38,149.53,148.86,148.9,17556.0,135.796,135.9323,135.3232,135.3596,17556.0
2019-01-23 11:20:00,148.93,148.93,148.57,148.87,26760.0,135.3869,135.3869,135.0596,135.3323,26760.0
2019-01-23 11:30:00,148.87,148.98,148.74,148.83,17543.0,135.3323,135.4323,135.2142,135.296,17543.0
2019-01-23 11:40:00,148.81,148.82,148.33,148.33,15408.0,135.2778,135.2869,134.8414,134.8414,15408.0
2019-01-23 11:50:00,148.31,148.38,147.87,148.0,18886.0,134.8233,134.8869,134.4233,134.5414,18886.0
2019-01-23 12:00:00,148.02,148.18,147.68,147.83,14633.0,134.5596,134.7051,134.2505,134.3869,14633.0
2019-01-23 12:10:00,147.78,147.92,147.44,147.57,17943.0,134.3415,134.4687,134.0324,134.1505,17943.0
2019-01-23 12:20:00,147.61,148.1,147.57,147.98,20483.0,134.1869,134.6324,134.1505,134.5233,20483.0
2019-01-23 12:30:00,147.95,148.04,147.51,147.56,54935.0,134.496,134.5778,134.096,134.1415,54935.0
2019-01-23 12:40:00,147.58,147.69,147.49,147.67,29373.0,134.1596,134.2596,134.0778,134.2415,29373.0
2019-01-23 12:50:00,147.66,147.97,147.54,147.9,33135.0,134.2324,134.5142,134.1233,134.4505,33135.0
2019-01-23 13:00:00,147.88,147.88,147.49,147.83,22284.0,134.4324,134.4324,134.0778,134.3869,22284.0
2019-01-23 13:10:00,147.85,148.12,147.75,148.08,15999.0,134.4051,134.6505,134.3142,134.6142,15999.0
2019-01-23 13:20:00,148.1,148.21,147.97,147.98,14373.0,134.6324,134.7323,134.5142,134.5233,14373.0
2019-01-23 13:30:00,148.03,148.21,148.01,148.19,22245.0,134.5687,134.7323,134.5505,134.7142,22245.0
2019-01-23 13:40:00,148.16,148.18,148.01,148.11,16210.0,134.6869,134.7051,134.5505,134.6414,16210.0
2019-01-23 13:50:00,148.11,148.29,148.02,148.24,17722.0,134.6414,134.8051,134.5596,134.7596,17722.0
2019-01-23 14:00:00,148.27,148.54,148.23,148.27,23598.0,134.7869,135.0323,134.7505,134.7869,23598.0
2019-01-23 14:10:00,148.26,148.3,147.96,147.98,18138.0,134.7778,134.8142,134.5051,134.5233,18138.0
2019-01-23 14:20:00,147.97,148.35,147.95,148.33,18934.0,134.5142,134.8596,134.496,134.8414,18934.0
2019-01-23 14:30:00,148.32,148.32,148.06,148.11,25113.0,134.8323,134.8323,134.596,134.6414,25113.0
2019-01-23 14:40:00,148.1,148.1,147.71,147.79,35212.0,134.6324,134.6324,134.2778,134.3505,35212.0
2019-01-23 14:50:00,147.81,148.05,147.78,147.86,26102.0,134.3687,134.5869,134.3415,134.4142,26102.0
2019-01-23 15:00:00,147.85,148.2,147.83,148.04,37056.0,134.4051,134.7233,134.3869,134.5778,37056.0
2019-01-23 15:10:00,148.05,148.45,148.02,148.41,32135.0,134.5869,134.9505,134.5596,134.9142,32135.0
2019-01-23 15:20:00,148.43,148.6,148.38,148.48,29837.0,134.9323,135.0869,134.8869,134.9778,29837.0
2019-01-23 15:30:00,148.51,148.52,148.27,148.44,169308.0,135.0051,135.0142,134.7869,134.9414,169308.0
2019-01-23 15:40:00,148.44,148.62,148.3,148.54,85572.0,134.9414,135.1051,134.8142,135.0323,85572.0
2019-01-23 15:50:00,148.54,148.55,148.25,148.43,129753.0,135.0323,135.0414,134.7687,134.9323,129753.0
2019-01-24 09:30:00,148.81,149.81,148.81,149.55,61150.0,135.2778,136.1869,135.2778,135.9505,61150.0
2019-01-24 09:40:00,149.64,149.98,149.3,149.49,53931.0,136.0323,136.3414,135.7232,135.896,53931.0
2019-01-24 09:50:00,149.46,149.63,149.06,149.16,38400.0,135.8687,136.0232,135.5051,135.596,38400.0
2019-01-24 10:00:00,149.13,149.38,148.97,149.38,37285.0,135.5687,135.796,135.4232,135.796,37285.0
2019-01-24 10:10:00,149.37,149.8,149.2,149.48,35751.0,135.7869,136.1778,135.6323,135.8869,35751.0
2019-01-24 10:20:00,149.47,149.5,149.11,149.38,38874.0,135.8778,135.905,135.5505,135.796,38874.0
2019-01-24 10:30:00,149.36,149.51,149.18,149.22,33806.0,135.7778,135.9141,135.6141,135.6505,33806.0
2019-01-24 10:40:00,149.22,149.27,149.04,149.08,37050.0,135.6505,135.696,135.4869,135.5232,37050.0
2019-01-24 10:50:00,149.07,149.28,148.86,149.19,29666.0,135.5141,135.705,135.3232,135.6232,29666.0
2019-01-24 11:00:00,149.15,149.41,149.12,149.32,31602.0,135.5869,135.8232,135.5596,135.7414,31602.0
2019-01-24 11:10:00,149.34,149.37,148.78,148.81,31456.0,135.7596,135.7869,135.2505,135.2778,31456.0
2019-01-24 11:20:00,148.81,148.92,148.67,148.86,31565.0,135.2778,135.3778,135.1505,135.3232,31565.0
2019-01-24 11:30:00,148.87,149.17,148.73,149.15,34044.0,135.3323,135.6051,135.2051,135.5869,34044.0
2019-01-24 11:40:00,149.17,149.43,149.12,149.34,33386.0,135.6051,135.8414,135.5596,135.7596,33386.0
2019-01-24 11:50:00,149.31,149.56,149.21,149.54,19682.0,135.7323,135.9596,135.6414,135.9414,19682.0
2019-01-24 12:00:00,149.57,149.65,149.41,149.51,23889.0,135.9687,136.0414,135.8232,135.9141,23889.0
2019-01-24 12:10:00,149.51,149.65,149.41,149.65,22917.0,135.9141,136.0414,135.8232,136.0414,22917.0
2019-01-24 12:20:00,149.65,149.69,149.55,149.56,22458.0,136.0414,136.0778,135.9505,135.9596,22458.0
2019-01-24 12:30:00,149.57,149.75,149.29,149.38,28372.0,135.9687,136.1323,135.7141,135.796,28372.0
2019-01-24 12:40:00,149.36,149.53,149.34,149.39,19378.0,135.7778,135.9323,135.7596,135.805,19378.0
2019-01-24 12:50:00,149.34,149.44,149.14,149.43,18913.0,135.7596,135.8505,135.5778,135.8414,18913.0
2019-01-24 13:00:00,149.41,149.48,149.17,149.21,26063.0,135.8232,135.8869,135.6051,135.6414,26063.0
2019-01-24 13:10:00,149.2,149.2,148.88,149.08,20062.0,135.6323,135.6323,135.3414,135.5232,20062.0
2019-01-24 13:20:00,149.08,149.21,149.06,149.21,14234.0,135.5232,135.6414,135.5051,135.6414,14234.0
2019-01-24 13:30:00,149.21,149.43,149.12,149.37,17496.0,135.6414,135.8414,135.5596,135.7869,17496.0
2019-01-24 13:40:00,149.37,149.39,149.04,149.28,19286.0,135.7869,135.805,135.4869,135.705,19286.0
2019-01-24 13:50:00,149.28,149.5,149.27,149.41,18396.0,135.705,135.905,135.696,135.8232,18396.0
2019-01-24 14:00:00,149.41,149.54,149.23,149.45,16011.0,135.8232,135.9414,135.6596,135.8596,16011.0
2019-01-24 14:10:00,149.47,149.55,149.35,149.46,11090.0,135.8778,135.9505,135.7687,135.8687,11090.0
2019-01-24 14:20:00,149.47,149.58,149.41,149.55,27080.0,135.8778,135.9778,135.8232,135.9505,27080.0
2019-01-24 14:30:00,149.53,149.85,149.44,149.83,34946.0,135.9323,136.2232,135.8505,136.205,34946.0
2019-01-24 14:40:00,149.83,149.85,149.63,149.66,19906.0,136.205,136.2232,136.0232,136.0505,19906.0
2019-01-24 14:50:00,149.67,149.7,149.53,149.64,21213.0,136.0596,136.0869,135.9323,136.0323,21213.0
2019-01-24 15:00:00,149.63,150.0,149.62,149.97,46653.0,136.0232,136.3596,136.0141,136.3323,46653.0
2019-01-24 15:10:00,149.97,150.22,149.94,149.99,54684.0,136.3323,136.5596,136.305,136.3505,54684.0
2019-01-24 15:20:00,150.01,150.05,149.95,150.01,39016.0,136.3687,136.405,136.3141,136.3687,39016.0
2019-01-24 15:30:00,150.02,150.06,149.85,149.85,38354.0,136.3778,136.4141,136.2232,136.2232,38354.0
2019-01-24 15:40:00,149.86,150.03,149.79,149.96,44635.0,136.2323,136.3868,136.1687,136.3232,44635.0
2019-01-24 15:50:00,149.96,150.31,149.96,150.12,125284.0,136.3232,136.6414,136.3232,136.4687,125284.0
2019-01-25 09:30:00,151.58,151.87,151.26,151.4,76567.0,137.7959,138.0595,137.505,137.6323,76567.0
2019-01-25 09:40:00,151.42,151.45,150.96,151.06,32432.0,137.6504,137.6777,137.2323,137.3232,32432.0
2019-01-25 09:50:00,151.09,151.67,151.06,151.61,43956.0,137.3505,137.8777,137.3232,137.8232,43956.0
2019-01-25 10:00:00,151.65,151.73,151.4,151.64,39441.0,137.8595,137.9323,137.6323,137.8504,39441.0
2019-01-25 10:10:00,151.61,151.84,151.54,151.66,17236.0,137.8232,138.0323,137.7595,137.8686,17236.0
2019-01-25 10:20:00,151.67,151.86,151.65,151.81,16371.0,137.8777,138.0504,137.8595,138.005,16371.0
2019-01-25 10:30:00,151.83,151.96,151.44,151.94,32394.0,138.0232,138.1413,137.6686,138.1232,32394.0
2019-01-25 10:40:00,151.94,152.22,151.88,152.12,42136.0,138.1232,138.3777,138.0686,138.2868,42136.0
2019-01-25 10:50:00,152.1,152.14,151.98,152.07,15702.0,138.2686,138.305,138.1595,138.2413,15702.0
2019-01-25 11:00:00,152.09,152.13,151.94,151.99,20122.0,138.2595,138.2959,138.1232,138.1686,20122.0
2019-01-25 11:10:00,152.04,152.04,151.8,151.81,15322.0,138.2141,138.2141,137.9959,138.005,15322.0
2019-01-25 11:20:00,151.81,151.85,151.58,151.61,21746.0,138.005,138.0413,137.7959,137.8232,21746.0
2019-01-25 11:30:00,151.59,151.7,151.58,151.63,24160.0,137.805,137.905,137.7959,137.8413,24160.0
2019-01-25 11:40:00,151.68,151.84,151.67,151.81,16019.0,137.8868,138.0323,137.8777,138.005,16019.0
2019-01-25 11:50:00,151.84,151.94,151.71,151.74,15016.0,138.0323,138.1232,137.9141,137.9413,15016.0
2019-01-25 12:00:00,151.75,151.8,151.59,151.68,13988.0,137.9504,137.9959,137.805,137.8868,13988.0
2019-01-25 12:10:00,151.7,151.84,151.62,151.8,12384.0,137.905,138.0323,137.8323,137.9959,12384.0
2019-01-25 12:20:00,151.82,152.14,151.71,152.11,14318.0,138.0141,138.305,137.9141,138.2777,14318.0
2019-01-25 12:30:00,152.13,152.14,151.97,152.08,19880.0,138.2959,138.305,138.1504,138.2504,19880.0
2019-01-25 12:40:00,152.09,152.09,151.46,151.57,18698.0,138.2595,138.2595,137.6868,137.7868,18698.0
2019-01-25 12:50:00,151.62,151.66,151.42,151.58,19766.0,137.8323,137.8686,137.6504,137.7959,19766.0
2019-01-25 13:00:00,151.62,151.66,151.52,151.58,14010.0,137.8323,137.8686,137.7414,137.7959,14010.0
2019-01-25 13:10:00,151.56,151.6,151.46,151.52,12289.0,137.7777,137.8141,137.6868,137.7414,12289.0
2019-01-25 13:20:00,151.51,151.8,151.51,151.75,25122.0,137.7323,137.9959,137.7323,137.9504,25122.0
2019-01-25 13:30:00,151.73,151.96,151.71,151.79,29733.0,137.9323,138.1413,137.9141,137.9868,29733.0
2019-01-25 13:40:00,151.81,151.98,151.81,151.93,11572.0,138.005,138.1595,138.005,138.1141,11572.0
2019-01-25 13:50:00,151.94,152.02,151.87,151.99,10238.0,138.1232,138.1959,138.0595,138.1686,10238.0
2019-01-25 14:00:00,152.0,152.02,151.91,151.96,21820.0,138.1777,138.1959,138.0959,138.1413,21820.0
2019-01-25 14:10:00,151.94,152.03,151.83,151.96,25461.0,138.1232,138.205,138.0232,138.1413,25461.0
2019-01-25 14:20:00,151.96,151.97,151.54,151.61,30800.0,138.1413,138.1504,137.7595,137.8232,30800.0
2019-01-25 14:30:00,151.62,151.73,151.54,151.73,18318.0,137.8323,137.9323,137.7595,137.9323,18318.0
2019-01-25 14:40:00,151.75,151.89,151.7,151.75,18028.0,137.9504,138.0777,137.905,137.9504,18028.0
2019-01-25 14:50:00,151.72,151.94,151.72,151.86,16066.0,137.9232,138.1232,137.9232,138.0504,16066.0
2019-01-25 15:00:00,151.88,151.93,151.76,151.89,38067.0,138.0686,138.1141,137.9595,138.0777,38067.0
2019-01-25 15:10:00,151.89,152.09,151.88,152.04,35780.0,138.0777,138.2595,138.0686,138.2141,35780.0
2019-01-25 15:20:00,152.03,152.04,151.73,151.78,31968.0,138.205,138.2141,137.9323,137.9777,31968.0
2019-01-25 15:30:00,151.76,151.82,151.57,151.79,42497.0,137.9595,138.0141,137.7868,137.9868,42497.0
2019-01-25 15:40:00,151.8,151.95,151.74,151.9,57210.0,137.9959,138.1322,137.9413,138.0868,57210.0
2019-01-25 15:50:00,151.9,151.95,151.74,151.85,133865.0,138.0868,138.1322,137.9413,138.0413,133865.0
2019-01-28 09:30:00,150.72,151.52,150.52,151.38,96352.0,137.0141,137.7414,136.8323,137.6141,96352.0
2019-01-28 09:40:00,151.4,151.69,151.13,151.15,56156.0,137.6323,137.8959,137.3868,137.405,56156.0
2019-01-28 09:50:00,151.15,151.16,150.84,151.1,21964.0,137.405,137.4141,137.1232,137.3595,21964.0
2019-01-28 10:00:00,151.04,151.35,150.87,151.23,20397.0,137.305,137.5868,137.1505,137.4777,20397.0
2019-01-28 10:10:00,151.22,151.23,150.94,151.11,29566.0,137.4686,137.4777,137.2141,137.3686,29566.0
2019-01-28 10:20:00,151.11,151.4,151.08,151.32,25617.0,137.3686,137.6323,137.3414,137.5595,25617.0
2019-01-28 10:30:00,151.31,151.36,151.07,151.08,26362.0,137.5504,137.5959,137.3323,137.3414,26362.0
2019-01-28 10:40:00,151.1,151.71,151.1,151.45,38822.0,137.3595,137.9141,137.3595,137.6777,38822.0
2019-01-28 10:50:00,151.44,151.45,151.03,151.04,29058.0,137.6686,137.6777,137.2959,137.305,29058.0
2019-01-28 11:00:00,151.02,151.04,150.6,150.9,31861.0,137.2868,137.305,136.905,137.1777,31861.0
2019-01-28 11:10:00,150.87,151.19,150.83,150.97,27289.0,137.1505,137.4414,137.1141,137.2414,27289.0
2019-01-28 11:20:00,150.97,151.22,150.94,150.94,29941.0,137.2414,137.4686,137.2141,137.2141,29941.0
2019-01-28 11:30:00,151.01,151.21,150.79,150.79,18664.0,137.2777,137.4595,137.0777,137.0777,18664.0
2019-01-28 11:40:00,150.72,150.75,150.27,150.5,23305.0,137.0141,137.0414,136.605,136.8141,23305.0
2019-01-28 11:50:00,150.47,150.59,150.29,150.29,25997.0,136.7868,136.8959,136.6232,136.6232,25997.0
2019-01-28 12:00:00,150.3,150.74,150.2,150.73,23476.0,136.6323,137.0323,136.5414,137.0232,23476.0
2019-01-28 12:10:00,150.74,150.77,150.62,150.67,18760.0,137.0323,137.0596,136.9232,136.9686,18760.0
2019-01-28 12:20:00,150.65,150.83,150.65,150.81,16845.0,136.9505,137.1141,136.9505,137.0959,16845.0
2019-01-28 12:30:00,150.82,150.9,150.77,150.9,15278.0,137.105,137.1777,137.0596,137.1777,15278.0
2019-01-28 12:40:00,150.91,151.08,150.9,150.92,11705.0,137.1868,137.3414,137.1777,137.1959,11705.0
2019-01-28 12:50:00,150.93,150.97,150.67,150.73,17364.0,137.205,137.2414,136.9686,137.0232,17364.0
2019-01-28 13:00:00,150.69,150.81,150.62,150.78,16429.0,136.9868,137.0959,136.9232,137.0686,16429.0
2019-01-28 13:10:00,150.83,150.93,150.8,150.88,11296.0,137.1141,137.205,137.0868,137.1596,11296.0
2019-01-28 13:20:00,150.87,151.2,150.83,151.06,25504.0,137.1505,137.4505,137.1141,137.3232,25504.0
2019-01-28 13:30:00,151.08,151.47,151.06,151.3,39630.0,137.3414,137.6959,137.3232,137.5414,39630.0
2019-01-28 13:40:00,151.27,151.39,151.21,151.38,13012.0,137.5141,137.6232,137.4595,137.6141,13012.0
2019-01-28 13:50:00,151.4,151.46,151.29,151.29,17200.0,137.6323,137.6868,137.5323,137.5323,17200.0
2019-01-28 14:00:00,151.3,151.37,151.2,151.28,28513.0,137.5414,137.605,137.4505,137.5232,28513.0
2019-01-28 14:10:00,151.3,151.48,151.29,151.41,42772.0,137.5414,137.705,137.5323,137.6414,42772.0
2019-01-28 14:20:00,151.42,151.56,151.32,151.44,37029.0,137.6504,137.7777,137.5595,137.6686,37029.0
2019-01-28 14:30:00,151.41,151.67,151.41,151.63,28619.0,137.6414,137.8777,137.6414,137.8413,28619.0
2019-01-28 14:40:00,151.62,151.96,151.54,151.94,28996.0,137.8323,138.1413,137.7595,138.1232,28996.0
2019-01-28 14:50:00,151.94,152.05,151.81,151.85,27598.0,138.1232,138.2232,138.005,138.0413,27598.0
2019-01-28 15:00:00,151.85,151.91,151.54,151.7,33162.0,138.0413,138.0959,137.7595,137.905,33162.0
2019-01-28 15:10:00,151.72,151.87,151.68,151.8,34676.0,137.9232,138.0595,137.8868,137.9959,34676.0
2019-01-28 15:20:00,151.82,152.01,151.81,151.9,48602.0,138.0141,138.1868,138.005,138.0868,48602.0
2019-01-28 15:30:00,151.89,151.99,151.82,151.9,56052.0,138.0777,138.1686,138.0141,138.0868,56052.0
2019-01-28 15:40:00,151.88,151.96,151.73,151.76,73368.0,138.0686,138.1413,137.9323,137.9595,73368.0
2019-01-28 15:50:00,151.77,152.23,151.71,152.23,140964.0,137.9686,138.3868,137.9141,138.3868,140964.0
2019-01-29 09:30:00,152.02,152.32,151.5,151.68,60801.0,138.1959,138.4686,137.7232,137.8868,60801.0
2019-01-29 09:40:00,151.64,151.97,151.51,151.84,23470.0,137.8504,138.1504,137.7323,138.0323,23470.0
2019-01-29 09:50:00,151.88,152.14,151.73,152.07,27471.0,138.0686,138.305,137.9323,138.2413,27471.0
2019-01-29 10:00:00,152.01,152.12,151.58,151.58,45947.0,138.1868,138.2868,137.7959,137.7959,45947.0
2019-01-29 10:10:00,151.58,151.93,151.53,151.93,37822.0,137.7959,138.1141,137.7504,138.1141,37822.0
2019-01-29 10:20:00,151.95,152.41,151.78,152.32,35921.0,138.1322,138.5504,137.9777,138.4686,35921.0
2019-01-29 10:30:00,152.4,152.4,151.96,152.02,21312.0,138.5413,138.5413,138.1413,138.1959,21312.0
2019-01-29 10:40:00,151.99,152.13,151.88,151.91,28637.0,138.1686,138.2959,138.0686,138.0959,28637.0
2019-01-29 10:50:00,151.94,151.94,151.15,151.22,26116.0,138.1232,138.1232,137.405,137.4686,26116.0
2019-01-29 11:00:00,151.22,151.5,151.11,151.47,30852.0,137.4686,137.7232,137.3686,137.6959,30852.0
2019-01-29 11:10:00,151.47,151.64,151.38,151.57,35886.0,137.6959,137.8504,137.6141,137.7868,35886.0
2019-01-29 11:20:00,151.56,151.59,151.35,151.49,29586.0,137.7777,137.805,137.5868,137.7141,29586.0
2019-01-29 11:30:00,151.48,151.69,151.43,151.64,23977.0,137.705,137.8959,137.6595,137.8504,23977.0
2019-01-29 11:40:00,151.63,151.64,151.48,151.5,18866.0,137.8413,137.8504,137.705,137.7232,18866.0
2019-01-29 11:50:00,151.51,151.7,151.49,151.67,17198.0,137.7323,137.905,137.7141,137.8777,17198.0
2019-01-29 12:00:00,151.65,151.8,151.64,151.79,16830.0,137.8595,137.9959,137.8504,137.9868,16830.0
2019-01-29 12:10:00,151.78,152.04,151.74,152.02,18056.0,137.9777,138.2141,137.9413,138.1959,18056.0
2019-01-29 12:20:00,152.0,152.11,151.97,152.0,16645.0,138.1777,138.2777,138.1504,138.1777,16645.0
2019-01-29 12:30:00,151.95,151.99,151.7,151.81,23824.0,138.1322,138.1686,137.905,138.005,23824.0
2019-01-29 12:40:00,151.83,151.9,151.77,151.82,12802.0,138.0232,138.0868,137.9686,138.0141,12802.0
2019-01-29 12:50:00,151.83,152.03,151.81,151.87,20074.0,138.0232,138.205,138.005,138.0595,20074.0
2019-01-29 13:00:00,151.85,151.86,151.69,151.8,15303.0,138.0413,138.0504,137.8959,137.9959,15303.0
2019-01-29 13:10:00,151.79,151.95,151.69,151.95,19407.0,137.9868,138.1322,137.8959,138.1322,19407.0
2019-01-29 13:20:00,151.97,152.03,151.9,151.96,13398.0,138.1504,138.205,138.0868,138.1413,13398.0
2019-01-29 13:30:00,151.98,152.04,151.84,151.89,14948.0,138.1595,138.2141,138.0323,138.0777,14948.0
2019-01-29 13:40:00,151.88,152.1,151.84,152.03,16663.0,138.0686,138.2686,138.0323,138.205,16663.0
2019-01-29 13:50:00,152.04,152.08,151.97,152.02,19938.0,138.2141,138.2504,138.1504,138.1959,19938.0
2019-01-29 14:00:00,152.02,152.07,151.9,152.06,19422.0,138.1959,138.2413,138.0868,138.2322,19422.0
2019-01-29 14:10:00,152.03,152.04,151.95,151.96,21348.0,138.205,138.2141,138.1322,138.1413,21348.0
2019-01-29 14:20:00,151.96,152.04,151.94,151.99,37021.0,138.1413,138.2141,138.1232,138.1686,37021.0
2019-01-29 14:30:00,151.99,152.06,151.94,151.97,61634.0,138.1686,138.2322,138.1232,138.1504,61634.0
2019-01-29 14:40:00,151.98,152.02,151.75,151.84,77937.0,138.1595,138.1959,137.9504,138.0323,77937.0
2019-01-29 14:50:00,151.83,151.87,151.58,151.6,40080.0,138.0232,138.0595,137.7959,137.8141,40080.0
2019-01-29 15:00:00,151.59,151.78,151.59,151.74,35027.0,137.805,137.9777,137.805,137.9413,35027.0
2019-01-29 15:10:00,151.75,151.92,151.74,151.9,45589.0,137.9504,138.105,137.9413,138.0868,45589.0
2019-01-29 15:20:00,151.9,152.0,151.86,152.0,34341.0,138.0868,138.1777,138.0504,138.1777,34341.0
2019-01-29 15:30:00,152.01,152.12,151.93,152.0,53116.0,138.1868,138.2868,138.1141,138.1777,53116.0
2019-01-29 15:40:00,152.01,152.08,151.77,151.77,84673.0,138.1868,138.2504,137.9686,137.9686,84673.0
2019-01-29 15:50:00,151.76,152.05,151.69,152.01,158932.0,137.9595,138.2232,137.8959,138.1868,158932.0
2019-01-30 09:30:00,152.52,152.63,152.04,152.21,55857.0,138.6504,138.7504,138.2141,138.3686,55857.0
2019-01-30 09:40:00,152.19,152.43,151.97,152.02,20994.0,138.3504,138.5686,138.1504,138.1959,20994.0
2019-01-30 09:50:00,151.99,152.21,151.85,152.0,22803.0,138.1686,138.3686,138.0413,138.1777,22803.0
2019-01-30 10:00:00,151.91,152.28,151.86,152.11,21596.0,138.0959,138.4322,138.0504,138.2777,21596.0
2019-01-30 10:10:00,152.11,152.21,152.01,152.1,15966.0,138.2777,138.3686,138.1868,138.2686,15966.0
2019-01-30 10:20:00,152.07,152.31,152.06,152.3,22057.0,138.2413,138.4595,138.2322,138.4504,22057.0
2019-01-30 10:30:00,152.31,152.4,152.09,152.2,18813.0,138.4595,138.5413,138.2595,138.3595,18813.0
2019-01-30 10:40:00,152.24,152.43,152.24,152.29,10187.0,138.3959,138.5686,138.3959,138.4413,10187.0
2019-01-30 10:50:00,152.29,152.29,151.83,152.1,26203.0,138.4413,138.4413,138.0232,138.2686,26203.0
2019-01-30 11:00:00,152.12,152.42,152.11,152.32,26916.0,138.2868,138.5595,138.2777,138.4686,26916.0
2019-01-30 11:10:00,152.31,152.38,152.25,152.27,45738.0,138.4595,138.5231,138.405,138.4231,45738.0
2019-01-30 11:20:00,152.26,152.36,152.16,152.22,23958.0,138.4141,138.505,138.3232,138.3777,23958.0
2019-01-30 11:30:00,152.24,152.33,152.2,152.27,11487.0,138.3959,138.4777,138.3595,138.4231,11487.0
2019-01-30 11:40:00,152.3,152.45,152.29,152.4,12987.0,138.4504,138.5868,138.4413,138.5413,12987.0
2019-01-30 11:50:00,152.42,152.6,152.39,152.58,10144.0,138.5595,138.7231,138.5322,138.705,10144.0
2019-01-30 12:00:00,152.57,152.78,152.57,152.73,9722.0,138.6959,138.8868,138.6959,138.8413,9722.0
2019-01-30 12:10:00,152.8,152.93,152.68,152.88,14110.0,138.905,139.0231,138.7959,138.9777,14110.0
2019-01-30 12:20:00,152.84,152.94,152.67,152.68,10748.0,138.9413,139.0322,138.7868,138.7959,10748.0
2019-01-30 12:30:00,152.66,152.74,152.48,152.49,14039.0,138.7777,138.8504,138.6141,138.6231,14039.0
2019-01-30 12:40:00,152.52,152.56,152.34,152.53,14769.0,138.6504,138.6868,138.4868,138.6595,14769.0
2019-01-30 12:50:00,152.57,152.6,152.45,152.45,9101.0,138.6959,138.7231,138.5868,138.5868,9101.0
2019-01-30 13:00:00,152.47,152.62,152.44,152.62,9508.0,138.605,138.7413,138.5777,138.7413,9508.0
2019-01-30 13:10:00,152.61,152.63,152.31,152.33,9626.0,138.7322,138.7504,138.4595,138.4777,9626.0
2019-01-30 13:20:00,152.28,152.4,152.19,152.34,10573.0,138.4322,138.5413,138.3504,138.4868,10573.0
2019-01-30 13:30:00,152.36,152.41,152.3,152.41,7047.0,138.505,138.5504,138.4504,138.5504,7047.0
2019-01-30 13:40:00,152.42,152.46,152.25,152.25,16936.0,138.5595,138.5959,138.405,138.405,16936.0
2019-01-30 13:50:00,152.27,152.44,152.11,152.2,40879.0,138.4231,138.5777,138.2777,138.3595,40879.0
2019-01-30 14:00:00,152.15,153.39,152.06,153.21,54576.0,138.3141,139.4413,138.2322,139.2777,54576.0
2019-01-30 14:10:00,153.19,153.77,153.19,153.69,35233.0,139.2595,139.7867,139.2595,139.714,35233.0
2019-01-30 14:20:00,153.71,154.05,153.65,153.67,25015.0,139.7322,140.0413,139.6777,139.6958,25015.0
2019-01-30 14:30:00,153.68,153.91,153.56,153.68,29956.0,139.7049,139.914,139.5958,139.7049,29956.0
2019-01-30 14:40:00,153.65,154.1,153.51,154.08,14704.0,139.6777,140.0867,139.5504,140.0686,14704.0
2019-01-30 14:50:00,154.04,154.5,153.89,154.42,34175.0,140.0322,140.4504,139.8958,140.3776,34175.0
2019-01-30 15:00:00,154.42,154.43,154.0,154.03,32359.0,140.3776,140.3867,139.9958,140.0231,32359.0
2019-01-30 15:10:00,153.96,154.14,153.83,154.14,38224.0,139.9595,140.1231,139.8413,140.1231,38224.0
2019-01-30 15:20:00,154.16,154.21,153.85,153.86,42202.0,140.1413,140.1867,139.8595,139.8686,42202.0
2019-01-30 15:30:00,153.84,153.94,153.69,153.86,36754.0,139.8504,139.9413,139.714,139.8686,36754.0
2019-01-30 15:40:00,153.86,153.93,153.64,153.83,42150.0,139.8686,139.9322,139.6686,139.8413,42150.0
2019-01-30 15:50:00,153.82,154.1,153.63,154.09,125211.0,139.8322,140.0867,139.6595,140.0776,125211.0
2019-01-31 09:30:00,153.5,154.02,153.5,153.97,64409.0,139.5413,140.014,139.5413,139.9686,64409.0
2019-01-31 09:40:00,154.02,154.02,153.43,153.71,32099.0,140.014,140.014,139.4777,139.7322,32099.0
2019-01-31 09:50:00,153.7,154.23,153.65,154.07,26537.0,139.7231,140.2049,139.6777,140.0595,26537.0
2019-01-31 10:00:00,154.0,154.3,153.97,154.05,25730.0,139.9958,140.2685,139.9686,140.0413,25730.0
2019-01-31 10:10:00,154.05,154.22,154.01,154.22,23274.0,140.0413,140.1958,140.0049,140.1958,23274.0
2019-01-31 10:20:00,154.23,154.64,154.18,154.52,27863.0,140.2049,140.5776,140.1595,140.4685,27863.0
2019-01-31 10:30:00,154.53,154.8,154.48,154.58,21665.0,140.4776,140.7231,140.4322,140.5231,21665.0
2019-01-31 10:40:00,154.59,154.76,154.22,154.26,23357.0,140.5322,140.6867,140.1958,140.2322,23357.0
2019-01-31 10:50:00,154.24,154.52,154.12,154.27,34815.0,140.214,140.4685,140.1049,140.2413,34815.0
2019-01-31 11:00:00,154.27,154.45,154.15,154.23,18696.0,140.2413,140.4049,140.1322,140.2049,18696.0
2019-01-31 11:10:00,154.21,154.38,154.19,154.21,16306.0,140.1867,140.3413,140.1686,140.1867,16306.0
2019-01-31 11:20:00,154.27,154.45,154.13,154.32,17780.0,140.2413,140.4049,140.114,140.2867,17780.0
2019-01-31 11:30:00,154.31,154.61,154.25,154.49,26210.0,140.2776,140.5504,140.2231,140.4413,26210.0
2019-01-31 11:40:00,154.52,154.73,154.5,154.65,33709.0,140.4685,140.6594,140.4504,140.5867,33709.0
2019-01-31 11:50:00,154.69,154.89,154.64,154.82,13488.0,140.6231,140.8049,140.5776,140.7413,13488.0
2019-01-31 12:00:00,154.82,154.91,154.62,154.84,32612.0,140.7413,140.8231,140.5594,140.7594,32612.0
2019-01-31 12:10:00,154.79,154.81,154.55,154.62,20413.0,140.714,140.7322,140.4958,140.5594,20413.0
2019-01-31 12:20:00,154.62,154.63,154.24,154.25,16828.0,140.5594,140.5685,140.214,140.2231,16828.0
2019-01-31 12:30:00,154.24,154.35,154.21,154.31,13554.0,140.214,140.314,140.1867,140.2776,13554.0
2019-01-31 12:40:00,154.33,154.33,153.87,153.9,26532.0,140.2958,140.2958,139.8777,139.9049,26532.0
2019-01-31 12:50:00,153.9,153.99,153.85,153.89,13536.0,139.9049,139.9867,139.8595,139.8958,13536.0
2019-01-31 13:00:00,153.89,154.12,153.82,154.09,26803.0,139.8958,140.1049,139.8322,140.0776,26803.0
2019-01-31 13:10:00,154.08,154.12,153.85,153.87,23429.0,140.0686,140.1049,139.8595,139.8777,23429.0
2019-01-31 13:20:00,153.87,153.99,153.83,153.87,14679.0,139.8777,139.9867,139.8413,139.8777,14679.0
2019-01-31 13:30:00,153.85,153.87,153.65,153.72,10376.0,139.8595,139.8777,139.6777,139.7413,10376.0
2019-01-31 13:40:00,153.71,153.81,153.58,153.77,19828.0,139.7322,139.8231,139.614,139.7867,19828.0
2019-01-31 13:50:00,153.8,153.88,153.79,153.81,8525.0,139.814,139.8867,139.8049,139.8231,8525.0
2019-01-31 14:00:00,153.82,153.92,153.72,153.74,20422.0,139.8322,139.9231,139.7413,139.7595,20422.0
2019-01-31 14:10:00,153.76,153.76,153.43,153.52,27382.0,139.7777,139.7777,139.4777,139.5595,27382.0
2019-01-31 14:20:00,153.5,153.64,153.44,153.47,13505.0,139.5413,139.6686,139.4868,139.514,13505.0
2019-01-31 14:30:00,153.47,153.57,153.33,153.38,32061.0,139.514,139.6049,139.3868,139.4322,32061.0
2019-01-31 14:40:00,153.37,153.57,153.3,153.54,19123.0,139.4231,139.6049,139.3595,139.5777,19123.0
2019-01-31 14:50:00,153.52,153.64,153.45,153.53,20012.0,139.5595,139.6686,139.4958,139.5686,20012.0
2019-01-31 15:00:00,153.52,153.52,153.28,153.34,30262.0,139.5595,139.5595,139.3413,139.3958,30262.0
2019-01-31 15:10:00,153.32,153.32,153.12,153.22,38302.0,139.3777,139.3777,139.1959,139.2868,38302.0
2019-01-31 15:20:00,153.23,153.39,153.19,153.34,53013.0,139.2959,139.4413,139.2595,139.3958,53013.0
2019-01-31 15:30:00,153.35,153.57,153.3,153.56,39940.0,139.4049,139.6049,139.3595,139.5958,39940.0
2019-01-31 15:40:00,153.56,153.63,153.35,153.56,58081.0,139.5958,139.6595,139.4049,139.5958,58081.0
2019-01-31 15:50:00,153.55,153.91,153.53,153.54,146381.0,139.5868,139.914,139.5686,139.5777,146381.0
2019-02-01 09:30:00,154.25,154.49,154.03,154.37,68276.0,140.2231,140.4413,140.0231,140.3322,68276.0
2019-02-01 09:40:00,154.49,154.86,154.41,154.61,30540.0,140.4413,140.7776,140.3685,140.5504,30540.0
2019-02-01 09:50:00,154.55,154.6,153.93,153.99,44950.0,140.4958,140.5413,139.9322,139.9867,44950.0
2019-02-01 10:00:00,153.97,154.8,153.97,154.77,36160.0,139.9686,140.7231,139.9686,140.6958,36160.0
2019-02-01 10:10:00,154.77,154.9,154.64,154.79,19460.0,140.6958,140.814,140.5776,140.714,19460.0
2019-02-01 10:20:00,154.75,155.16,154.74,155.06,65580.0,140.6776,141.0503,140.6685,140.9594,65580.0
2019-02-01 10:30:00,155.06,155.12,154.76,155.07,21704.0,140.9594,141.014,140.6867,140.9685,21704.0
2019-02-01 10:40:00,155.05,155.22,154.98,155.13,24874.0,140.9503,141.1049,140.8867,141.0231,24874.0
2019-02-01 10:50:00,155.1,155.18,154.65,154.65,24118.0,140.9958,141.0685,140.5867,140.5867,24118.0
2019-02-01 11:00:00,154.64,154.78,154.5,154.74,24617.0,140.5776,140.7049,140.4504,140.6685,24617.0
2019-02-01 11:10:00,154.76,154.85,154.58,154.58,16867.0,140.6867,140.7685,140.5231,140.5231,16867.0
2019-02-01 11:20:00,154.56,154.69,154.53,154.64,21923.0,140.5049,140.6231,140.4776,140.5776,21923.0
2019-02-01 11:30:00,154.68,154.76,154.49,154.5,12062.0,140.614,140.6867,140.4413,140.4504,12062.0
2019-02-01 11:40:00,154.54,154.62,154.46,154.53,14242.0,140.4867,140.5594,140.414,140.4776,14242.0
2019-02-01 11:50:00,154.53,154.89,154.53,154.76,16303.0,140.4776,140.8049,140.4776,140.6867,16303.0
2019-02-01 12:00:00,154.77,154.82,154.73,154.74,14706.0,140.6958,140.7413,140.6594,140.6685,14706.0
2019-02-01 12:10:00,154.74,154.78,154.56,154.57,9495.0,140.6685,140.7049,140.5049,140.514,9495.0
2019-02-01 12:20:00,154.58,154.59,154.2,154.37,15363.0,140.5231,140.5322,140.1776,140.3322,15363.0
2019-02-01 12:30:00,154.38,154.46,154.26,154.33,13894.0,140.3413,140.414,140.2322,140.2958,13894.0
2019-02-01 12:40:00,154.27,154.48,154.26,154.47,13262.0,140.2413,140.4322,140.2322,140.4231,13262.0
2019-02-01 12:50:00,154.48,154.56,154.4,154.49,10637.0,140.4322,140.5049,140.3595,140.4413,10637.0
2019-02-01 13:00:00,154.48,154.53,154.35,154.47,9070.0,140.4322,140.4776,140.314,140.4231,9070.0
2019-02-01 13:10:00,154.44,154.47,154.29,154.35,9996.0,140.3958,140.4231,140.2595,140.314,9996.0
2019-02-01 13:20:00,154.34,154.34,154.09,154.19,9890.0,140.3049,140.3049,140.0776,140.1686,9890.0
2019-02-01 13:30:00,154.18,154.26,154.14,154.26,13108.0,140.1595,140.2322,140.1231,140.2322,13108.0
2019-02-01 13:40:00,154.22,154.24,153.97,154.08,16468.0,140.1958,140.214,139.9686,140.0686,16468.0
2019-02-01 13:50:00,154.11,154.16,154.04,154.07,9400.0,140.0958,140.1413,140.0322,140.0595,9400.0
2019-02-01 14:00:00,154.07,154.07,153.76,153.83,25498.0,140.0595,140.0595,139.7777,139.8413,25498.0
2019-02-01 14:10:00,153.81,153.92,153.72,153.73,19083.0,139.8231,139.9231,139.7413,139.7504,19083.0
2019-02-01 14:20:00,153.71,153.83,153.67,153.83,14309.0,139.7322,139.8413,139.6958,139.8413,14309.0
2019-02-01 14:30:00,153.83,154.08,153.82,153.99,12630.0,139.8413,140.0686,139.8322,139.9867,12630.0
2019-02-01 14:40:00,153.98,154.11,153.92,153.92,14013.0,139.9776,140.0958,139.9231,139.9231,14013.0
2019-02-01 14:50:00,153.94,153.97,153.7,153.8,11692.0,139.9413,139.9686,139.7231,139.814,11692.0
2019-02-01 15:00:00,153.78,153.95,153.66,153.84,16965.0,139.7958,139.9504,139.6867,139.8504,16965.0
2019-02-01 15:10:00,153.87,154.16,153.8,154.06,23417.0,139.8777,140.1413,139.814,140.0504,23417.0
2019-02-01 15:20:00,154.1,154.17,153.95,154.14,15643.0,140.0867,140.1504,139.9504,140.1231,15643.0
2019-02-01 15:30:00,154.18,154.39,154.16,154.3,30907.0,140.1595,140.3504,140.1413,140.2685,30907.0
2019-02-01 15:40:00,154.25,154.28,154.15,154.17,38136.0,140.2231,140.2504,140.1322,140.1504,38136.0
2019-02-01 15:50:00,154.17,154.63,154.07,154.45,193594.0,140.1504,140.5685,140.0595,140.4049,193594.0
2019-02-04 09:30:00,155.0,155.09,154.69,154.79,71752.0,140.9049,140.9867,140.6231,140.714,71752.0
2019-02-04 09:40:00,154.79,155.05,154.68,154.93,21138.0,140.714,140.9503,140.614,140.8413,21138.0
2019-02-04 09:50:00,154.93,155.16,154.81,154.91,33667.0,140.8413,141.0503,140.7322,140.8231,33667.0
2019-02-04 10:00:00,154.84,154.84,154.24,154.25,15554.0,140.7594,140.7594,140.214,140.2231,15554.0
2019-02-04 10:10:00,154.25,154.84,154.23,154.57,13797.0,140.2231,140.7594,140.2049,140.514,13797.0
2019-02-04 10:20:00,154.59,154.71,154.4,154.54,10911.0,140.5322,140.6413,140.3595,140.4867,10911.0
2019-02-04 10:30:00,154.54,154.74,154.51,154.68,19830.0,140.4867,140.6685,140.4595,140.614,19830.0
2019-02-04 10:40:00,154.62,154.77,154.58,154.69,9952.0,140.5594,140.6958,140.5231,140.6231,9952.0
2019-02-04 10:50:00,154.68,154.86,154.64,154.86,14667.0,140.614,140.7776,140.5776,140.7776,14667.0
2019-02-04 11:00:00,154.87,155.21,154.87,155.16,26083.0,140.7867,141.0958,140.7867,141.0503,26083.0
2019-02-04 11:10:00,155.16,155.28,155.04,155.25,27039.0,141.0503,141.1594,140.9413,141.1322,27039.0
2019-02-04 11:20:00,155.22,155.27,155.16,155.27,22810.0,141.1049,141.1503,141.0503,141.1503,22810.0
2019-02-04 11:30:00,155.25,155.33,155.18,155.19,18045.0,141.1322,141.2049,141.0685,141.0776,18045.0
2019-02-04 11:40:00,155.2,155.43,155.04,155.41,43681.0,141.0867,141.2958,140.9413,141.2776,43681.0
2019-02-04 11:50:00,155.42,155.46,155.27,155.4,13671.0,141.2867,141.3231,141.1503,141.2685,13671.0
2019-02-04 12:00:00,155.37,155.49,155.37,155.49,11304.0,141.2412,141.3503,141.2412,141.3503,11304.0
2019-02-04 12:10:00,155.47,155.66,155.43,155.63,28979.0,141.3322,141.5049,141.2958,141.4776,28979.0
2019-02-04 12:20:00,155.62,155.67,155.55,155.55,46627.0,141.4685,141.514,141.4049,141.4049,46627.0
2019-02-04 12:30:00,155.55,155.85,155.5,155.83,33109.0,141.4049,141.6776,141.3594,141.6594,33109.0
2019-02-04 12:40:00,155.83,155.9,155.77,155.83,13440.0,141.6594,141.7231,141.6049,141.6594,13440.0
2019-02-04 12:50:00,155.83,155.94,155.79,155.82,11074.0,141.6594,141.7594,141.6231,141.6503,11074.0
2019-02-04 13:00:00,155.83,156.06,155.83,155.99,21369.0,141.6594,141.8685,141.6594,141.8049,21369.0
2019-02-04 13:10:00,155.98,156.04,155.9,156.01,14668.0,141.7958,141.8503,141.7231,141.823,14668.0
2019-02-04 13:20:00,156.04,156.06,155.89,155.92,17454.0,141.8503,141.8685,141.714,141.7412,17454.0
2019-02-04 13:30:00,155.93,156.09,155.9,156.08,12577.0,141.7503,141.8958,141.7231,141.8867,12577.0
2019-02-04 13:40:00,156.08,156.33,156.05,156.27,24692.0,141.8867,142.1139,141.8594,142.0594,24692.0
2019-02-04 13:50:00,156.27,156.4,156.25,156.35,27798.0,142.0594,142.1776,142.0412,142.1321,27798.0
2019-02-04 14:00:00,156.37,156.44,156.33,156.37,19055.0,142.1503,142.2139,142.1139,142.1503,19055.0
2019-02-04 14:10:00,156.37,156.39,156.26,156.26,11605.0,142.1503,142.1685,142.0503,142.0503,11605.0
2019-02-04 14:20:00,156.26,156.26,156.11,156.25,27864.0,142.0503,142.0503,141.914,142.0412,27864.0
2019-02-04 14:30:00,156.27,156.33,156.23,156.23,15270.0,142.0594,142.1139,142.023,142.023,15270.0
2019-02-04 14:40:00,156.2,156.26,156.18,156.23,14748.0,141.9958,142.0503,141.9776,142.023,14748.0
2019-02-04 14:50:00,156.24,156.35,156.23,156.33,17841.0,142.0321,142.1321,142.023,142.1139,17841.0
2019-02-04 15:00:00,156.33,156.41,156.23,156.39,30869.0,142.1139,142.1867,142.023,142.1685,30869.0
2019-02-04 15:10:00,156.39,156.45,156.32,156.33,19107.0,142.1685,142.223,142.1049,142.1139,19107.0
2019-02-04 15:20:00,156.33,156.35,156.23,156.24,31203.0,142.1139,142.1321,142.023,142.0321,31203.0
2019-02-04 15:30:00,156.23,156.35,156.23,156.32,48131.0,142.023,142.1321,142.023,142.1049,48131.0
2019-02-04 15:40:00,156.32,156.39,156.27,156.32,51057.0,142.1049,142.1685,142.0594,142.1049,51057.0
2019-02-04 15:50:00,156.31,156.64,156.27,156.59,133991.0,142.0958,142.3958,142.0594,142.3503,133991.0
2019-02-05 09:30:00,156.75,157.1,156.55,156.76,67598.0,142.4958,142.8139,142.3139,142.5048,67598.0
2019-02-05 09:40:00,156.79,156.89,156.65,156.74,27988.0,142.5321,142.623,142.4048,142.4867,27988.0
2019-02-05 09:50:00,156.76,156.95,156.7,156.86,32223.0,142.5048,142.6776,142.4503,142.5958,32223.0
2019-02-05 10:00:00,156.89,157.01,156.83,156.87,24581.0,142.623,142.7321,142.5685,142.6048,24581.0
2019-02-05 10:10:00,156.86,157.02,156.72,156.96,18885.0,142.5958,142.7412,142.4685,142.6867,18885.0
2019-02-05 10:20:00,156.99,157.08,156.85,157.06,14915.0,142.7139,142.7957,142.5867,142.7776,14915.0
2019-02-05 10:30:00,157.11,157.2,157.01,157.05,14949.0,142.823,142.9048,142.7321,142.7685,14949.0
2019-02-05 10:40:00,157.05,157.33,157.05,157.19,17891.0,142.7685,143.023,142.7685,142.8957,17891.0
2019-02-05 10:50:00,157.23,157.27,157.13,157.2,19415.0,142.9321,142.9685,142.8412,142.9048,19415.0
2019-02-05 11:00:00,157.22,157.38,157.19,157.21,18068.0,142.923,143.0685,142.8957,142.9139,18068.0
2019-02-05 11:10:00,157.2,157.23,157.07,157.11,12602.0,142.9048,142.9321,142.7867,142.823,12602.0
2019-02-05 11:20:00,157.1,157.12,156.98,157.1,29603.0,142.8139,142.8321,142.7048,142.8139,29603.0
2019-02-05 11:30:00,157.1,157.26,157.03,157.26,27459.0,142.8139,142.9594,142.7503,142.9594,27459.0
2019-02-05 11:40:00,157.27,157.34,157.04,157.11,29240.0,142.9685,143.0321,142.7594,142.823,29240.0
2019-02-05 11:50:00,157.1,157.24,157.0,157.19,20288.0,142.8139,142.9412,142.723,142.8957,20288.0
2019-02-05 12:00:00,157.19,157.26,157.1,157.23,20002.0,142.8957,142.9594,142.8139,142.9321,20002.0
2019-02-05 12:10:00,157.2,157.39,157.14,157.16,32889.0,142.9048,143.0776,142.8503,142.8685,32889.0
2019-02-05 12:20:00,157.17,157.17,157.06,157.12,16423.0,142.8776,142.8776,142.7776,142.8321,16423.0
2019-02-05 12:30:00,157.12,157.16,157.03,157.09,14510.0,142.8321,142.8685,142.7503,142.8048,14510.0
2019-02-05 12:40:00,157.09,157.24,157.04,157.15,23844.0,142.8048,142.9412,142.7594,142.8594,23844.0
2019-02-05 12:50:00,157.16,157.19,156.83,156.88,16149.0,142.8685,142.8957,142.5685,142.6139,16149.0
2019-02-05 13:00:00,156.92,157.02,156.78,156.78,12986.0,142.6503,142.7412,142.523,142.523,12986.0
2019-02-05 13:10:00,156.79,156.96,156.79,156.92,13007.0,142.5321,142.6867,142.5321,142.6503,13007.0
2019-02-05 13:20:00,156.93,157.15,156.92,157.15,34950.0,142.6594,142.8594,142.6503,142.8594,34950.0
2019-02-05 13:30:00,157.15,157.16,156.97,157.09,25192.0,142.8594,142.8685,142.6957,142.8048,25192.0
2019-02-05 13:40:00,157.09,157.1,156.96,157.02,15214.0,142.8048,142.8139,142.6867,142.7412,15214.0
2019-02-05 13:50:00,157.03,157.12,156.97,157.12,21265.0,142.7503,142.8321,142.6957,142.8321,21265.0
2019-02-05 14:00:00,157.12,157.39,157.1,157.34,22480.0,142.8321,143.0776,142.8139,143.0321,22480.0
2019-02-05 14:10:00,157.34,157.4,157.28,157.38,18149.0,143.0321,143.0866,142.9776,143.0685,18149.0
2019-02-05 14:20:00,157.37,157.37,157.14,157.17,9965.0,143.0594,143.0594,142.8503,142.8776,9965.0
2019-02-05 14:30:00,157.15,157.21,157.07,157.12,10838.0,142.8594,142.9139,142.7867,142.8321,10838.0
2019-02-05 14:40:00,157.12,157.21,157.04,157.2,22266.0,142.8321,142.9139,142.7594,142.9048,22266.0
2019-02-05 14:50:00,157.22,157.23,157.09,157.09,15595.0,142.923,142.9321,142.8048,142.8048,15595.0
2019-02-05 15:00:00,157.09,157.12,157.0,157.12,15782.0,142.8048,142.8321,142.723,142.8321,15782.0
2019-02-05 15:10:00,157.11,157.15,157.01,157.13,24665.0,142.823,142.8594,142.7321,142.8412,24665.0
2019-02-05 15:20:00,157.11,157.24,157.11,157.23,28603.0,142.823,142.9412,142.823,142.9321,28603.0
2019-02-05 15:30:00,157.23,157.33,157.21,157.31,59726.0,142.9321,143.023,142.9139,143.0048,59726.0
2019-02-05 15:40:00,157.31,157.4,157.15,157.16,69597.0,143.0048,143.0866,142.8594,142.8685,69597.0
2019-02-05 15:50:00,157.14,157.41,157.13,157.35,173187.0,142.8503,143.0957,142.8412,143.0412,173187.0
2019-02-06 09:30:00,157.15,157.7,157.0,157.27,56989.0,142.8594,143.3594,142.723,142.9685,56989.0
2019-02-06 09:40:00,157.31,157.65,157.3,157.63,23943.0,143.0048,143.3139,142.9957,143.2957,23943.0
2019-02-06 09:50:00,157.69,157.86,157.61,157.62,22843.0,143.3503,143.5048,143.2775,143.2866,22843.0
2019-02-06 10:00:00,157.58,157.73,157.36,157.67,55326.0,143.2503,143.3866,143.0503,143.3321,55326.0
2019-02-06 10:10:00,157.68,157.69,157.12,157.42,20179.0,143.3412,143.3503,142.8321,143.1048,20179.0
2019-02-06 10:20:00,157.41,157.42,157.17,157.38,17802.0,143.0957,143.1048,142.8776,143.0685,17802.0
2019-02-06 10:30:00,157.37,157.82,157.37,157.72,20636.0,143.0594,143.4685,143.0594,143.3775,20636.0
2019-02-06 10:40:00,157.69,157.83,157.69,157.81,12337.0,143.3503,143.4775,143.3503,143.4594,12337.0
2019-02-06 10:50:00,157.82,158.03,157.82,157.96,31195.0,143.4685,143.6594,143.4685,143.5957,31195.0
2019-02-06 11:00:00,157.97,157.97,157.83,157.86,16202.0,143.6048,143.6048,143.4775,143.5048,16202.0
2019-02-06 11:10:00,157.86,157.93,157.7,157.79,16512.0,143.5048,143.5685,143.3594,143.4412,16512.0
2019-02-06 11:20:00,157.84,157.98,157.36,157.46,24743.0,143.4866,143.6139,143.0503,143.1412,24743.0
2019-02-06 11:30:00,157.48,157.64,157.4,157.62,16535.0,143.1594,143.3048,143.0866,143.2866,16535.0
2019-02-06 11:40:00,157.63,157.67,157.35,157.4,12753.0,143.2957,143.3321,143.0412,143.0866,12753.0
2019-02-06 11:50:00,157.41,157.45,157.08,157.08,26107.0,143.0957,143.1321,142.7957,142.7957,26107.0
2019-02-06 12:00:00,157.07,157.11,156.89,156.95,16093.0,142.7867,142.823,142.623,142.6776,16093.0
2019-02-06 12:10:00,156.94,157.17,156.94,157.15,13587.0,142.6685,142.8776,142.6685,142.8594,13587.0
2019-02-06 12:20:00,157.13,157.37,157.13,157.29,9152.0,142.8412,143.0594,142.8412,142.9866,9152.0
2019-02-06 12:30:00,157.28,157.28,157.15,157.25,9246.0,142.9776,142.9776,142.8594,142.9503,9246.0
2019-02-06 12:40:00,157.26,157.26,157.13,157.17,7116.0,142.9594,142.9594,142.8412,142.8776,7116.0
2019-02-06 12:50:00,157.22,157.24,157.14,157.2,7383.0,142.923,142.9412,142.8503,142.9048,7383.0
2019-02-06 13:00:00,157.24,157.46,157.23,157.37,9174.0,142.9412,143.1412,142.9321,143.0594,9174.0
2019-02-06 13:10:00,157.39,157.5,157.37,157.42,11765.0,143.0776,143.1776,143.0594,143.1048,11765.0
2019-02-06 13:20:00,157.43,157.46,157.28,157.34,10147.0,143.1139,143.1412,142.9776,143.0321,10147.0
2019-02-06 13:30:00,157.32,157.45,157.28,157.45,9429.0,143.0139,143.1321,142.9776,143.1321,9429.0
2019-02-06 13:40:00,157.43,157.46,157.33,157.33,9080.0,143.1139,143.1412,143.023,143.023,9080.0
2019-02-06 13:50:00,157.34,157.35,157.23,157.26,18219.0,143.0321,143.0412,142.9321,142.9594,18219.0
2019-02-06 14:00:00,157.26,157.26,157.07,157.08,17045.0,142.9594,142.9594,142.7867,142.7957,17045.0
2019-02-06 14:10:00,157.08,157.12,156.97,156.99,7818.0,142.7957,142.8321,142.6957,142.7139,7818.0
2019-02-06 14:20:00,157.02,157.17,157.01,157.14,8043.0,142.7412,142.8776,142.7321,142.8503,8043.0
2019-02-06 14:30:00,157.12,157.13,156.93,156.93,17462.0,142.8321,142.8412,142.6594,142.6594,17462.0
2019-02-06 14:40:00,156.93,157.15,156.93,157.03,12873.0,142.6594,142.8594,142.6594,142.7503,12873.0
2019-02-06 14:50:00,157.03,157.14,156.95,157.11,17692.0,142.7503,142.8503,142.6776,142.823,17692.0
2019-02-06 15:00:00,157.12,157.19,157.07,157.19,12193.0,142.8321,142.8957,142.7867,142.8957,12193.0
2019-02-06 15:10:00,157.2,157.22,157.1,157.19,20027.0,142.9048,142.923,142.8139,142.8957,20027.0
2019-02-06 15:20:00,157.19,157.23,157.15,157.16,18119.0,142.8957,142.9321,142.8594,142.8685,18119.0
2019-02-06 15:30:00,157.17,157.24,157.01,157.24,24161.0,142.8776,142.9412,142.7321,142.9412,24161.0
2019-02-06 15:40:00,157.25,157.29,157.13,157.23,103591.0,142.9503,142.9866,142.8412,142.9321,103591.0
2019-02-06 15:50:00,157.23,157.25,157.07,157.18,102081.0,142.9321,142.9503,142.7867,142.8867,102081.0
2019-02-07 09:30:00,155.85,156.0,155.16,155.41,45245.0,141.6776,141.814,141.0503,141.2776,45245.0
2019-02-07 09:40:00,155.31,155.53,155.18,155.19,25861.0,141.1867,141.3867,141.0685,141.0776,25861.0
2019-02-07 09:50:00,155.13,155.55,155.13,155.53,20027.0,141.0231,141.4049,141.0231,141.3867,20027.0
2019-02-07 10:00:00,155.53,155.55,155.07,155.25,26520.0,141.3867,141.4049,140.9685,141.1322,26520.0
2019-02-07 10:10:00,155.26,155.46,155.26,155.44,121923.0,141.1412,141.3231,141.1412,141.3049,121923.0
2019-02-07 10:20:00,155.41,155.93,155.33,155.84,53670.0,141.2776,141.7503,141.2049,141.6685,53670.0
2019-02-07 10:30:00,155.84,155.99,155.63,155.73,23488.0,141.6685,141.8049,141.4776,141.5685,23488.0
2019-02-07 10:40:00,155.75,155.8,155.13,155.2,140978.0,141.5867,141.6321,141.0231,141.0867,140978.0
2019-02-07 10:50:00,155.23,155.29,154.91,155.13,44315.0,141.114,141.1685,140.8231,141.0231,44315.0
2019-02-07 11:00:00,155.11,155.29,155.04,155.22,20208.0,141.0049,141.1685,140.9413,141.1049,20208.0
2019-02-07 11:10:00,155.14,155.21,154.91,154.98,27731.0,141.0322,141.0958,140.8231,140.8867,27731.0
2019-02-07 11:20:00,154.94,155.03,154.74,154.8,19556.0,140.8503,140.9322,140.6685,140.7231,19556.0
2019-02-07 11:30:00,154.81,154.81,154.33,154.65,37377.0,140.7322,140.7322,140.2958,140.5867,37377.0
2019-02-07 11:40:00,154.67,154.77,154.34,154.36,18931.0,140.6049,140.6958,140.3049,140.3231,18931.0
2019-02-07 11:50:00,154.37,154.66,154.3,154.31,27368.0,140.3322,140.5958,140.2685,140.2776,27368.0
2019-02-07 12:00:00,154.3,154.5,154.19,154.5,23955.0,140.2685,140.4504,140.1686,140.4504,23955.0
2019-02-07 12:10:00,154.5,154.51,154.29,154.51,30513.0,140.4504,140.4595,140.2595,140.4595,30513.0
2019-02-07 12:20:00,154.54,154.79,154.54,154.6,20541.0,140.4867,140.714,140.4867,140.5413,20541.0
2019-02-07 12:30:00,154.65,154.87,154.56,154.83,15807.0,140.5867,140.7867,140.5049,140.7504,15807.0
2019-02-07 12:40:00,154.86,154.89,154.49,154.61,15665.0,140.7776,140.8049,140.4413,140.5504,15665.0
2019-02-07 12:50:00,154.6,154.6,154.36,154.57,11815.0,140.5413,140.5413,140.3231,140.514,11815.0
2019-02-07 13:00:00,154.55,154.96,154.55,154.73,35117.0,140.4958,140.8685,140.4958,140.6594,35117.0
2019-02-07 13:10:00,154.72,154.74,154.5,154.55,20717.0,140.6504,140.6685,140.4504,140.4958,20717.0
2019-02-07 13:20:00,154.58,154.82,154.53,154.77,14047.0,140.5231,140.7413,140.4776,140.6958,14047.0
2019-02-07 13:30:00,154.79,154.97,154.73,154.92,19143.0,140.714,140.8776,140.6594,140.8322,19143.0
2019-02-07 13:40:00,154.9,154.9,154.61,154.65,17964.0,140.814,140.814,140.5504,140.5867,17964.0
2019-02-07 13:50:00,154.67,155.01,154.59,154.89,28574.0,140.6049,140.914,140.5322,140.8049,28574.0
2019-02-07 14:00:00,154.86,154.93,154.74,154.8,24257.0,140.7776,140.8413,140.6685,140.7231,24257.0
2019-02-07 14:10:00,154.84,154.84,154.54,154.63,51203.0,140.7594,140.7594,140.4867,140.5685,51203.0
2019-02-07 14:20:00,154.63,154.97,154.62,154.93,19906.0,140.5685,140.8776,140.5594,140.8413,19906.0
2019-02-07 14:30:00,154.92,154.99,154.83,154.92,45458.0,140.8322,140.8958,140.7504,140.8322,45458.0
2019-02-07 14:40:00,154.91,154.94,154.76,154.83,24455.0,140.8231,140.8503,140.6867,140.7504,24455.0
2019-02-07 14:50:00,154.79,154.9,154.7,154.8,17617.0,140.714,140.814,140.6322,140.7231,17617.0
2019-02-07 15:00:00,154.82,154.95,154.63,154.7,25057.0,140.7413,140.8594,140.5685,140.6322,25057.0
2019-02-07 15:10:00,154.68,154.69,154.51,154.61,28222.0,140.614,140.6231,140.4595,140.5504,28222.0
2019-02-07 15:20:00,154.64,154.68,154.51,154.68,27877.0,140.5776,140.614,140.4595,140.614,27877.0
2019-02-07 15:30:00,154.68,154.76,154.44,154.61,40580.0,140.614,140.6867,140.3958,140.5504,40580.0
2019-02-07 15:40:00,154.63,155.07,154.6,154.96,64384.0,140.5685,140.9685,140.5413,140.8685,64384.0
2019-02-07 15:50:00,154.95,155.22,154.85,155.17,184625.0,140.8594,141.1049,140.7685,141.0594,184625.0
2019-02-08 09:30:00,154.15,154.89,154.02,154.78,80153.0,140.1322,140.8049,140.014,140.7049,80153.0
2019-02-08 09:40:00,154.76,155.16,154.75,155.01,48007.0,140.6867,141.0503,140.6776,140.914,48007.0
2019-02-08 09:50:00,154.96,155.16,154.79,154.79,24661.0,140.8685,141.0503,140.714,140.714,24661.0
2019-02-08 10:00:00,154.77,154.98,154.57,154.85,39632.0,140.6958,140.8867,140.514,140.7685,39632.0
2019-02-08 10:10:00,154.82,154.86,154.27,154.27,29039.0,140.7413,140.7776,140.2413,140.2413,29039.0
2019-02-08 10:20:00,154.28,154.37,154.17,154.29,46563.0,140.2504,140.3322,140.1504,140.2595,46563.0
2019-02-08 10:30:00,154.28,154.36,154.19,154.28,91866.0,140.2504,140.3231,140.1686,140.2504,91866.0
2019-02-08 10:40:00,154.29,154.61,154.09,154.61,62409.0,140.2595,140.5504,140.0776,140.5504,62409.0
2019-02-08 10:50:00,154.66,154.71,154.39,154.5,35103.0,140.5958,140.6413,140.3504,140.4504,35103.0
2019-02-08 11:00:00,154.48,154.62,154.29,154.59,28827.0,140.4322,140.5594,140.2595,140.5322,28827.0
2019-02-08 11:10:00,154.6,154.83,154.44,154.73,72646.0,140.5413,140.7504,140.3958,140.6594,72646.0
2019-02-08 11:20:00,154.72,154.97,154.69,154.89,37000.0,140.6504,140.8776,140.6231,140.8049,37000.0
2019-02-08 11:30:00,154.89,154.96,154.78,154.86,28992.0,140.8049,140.8685,140.7049,140.7776,28992.0
2019-02-08 11:40:00,154.85,155.16,154.85,155.15,38657.0,140.7685,141.0503,140.7685,141.0413,38657.0
2019-02-08 11:50:00,155.15,155.71,155.14,155.68,39846.0,141.0413,141.5503,141.0322,141.5231,39846.0
2019-02-08 12:00:00,155.66,155.79,155.54,155.55,21243.0,141.5049,141.6231,141.3958,141.4049,21243.0
2019-02-08 12:10:00,155.54,155.62,155.37,155.58,20958.0,141.3958,141.4685,141.2412,141.4322,20958.0
2019-02-08 12:20:00,155.62,155.64,155.46,155.62,19742.0,141.4685,141.4867,141.3231,141.4685,19742.0
2019-02-08 12:30:00,155.62,155.89,155.62,155.86,21310.0,141.4685,141.714,141.4685,141.6867,21310.0
2019-02-08 12:40:00,155.87,155.95,155.84,155.86,22145.0,141.6958,141.7685,141.6685,141.6867,22145.0
2019-02-08 12:50:00,155.85,155.91,155.73,155.73,20118.0,141.6776,141.7321,141.5685,141.5685,20118.0
2019-02-08 13:00:00,155.81,155.86,155.66,155.74,12959.0,141.6412,141.6867,141.5049,141.5776,12959.0
2019-02-08 13:10:00,155.74,155.78,155.56,155.62,23718.0,141.5776,141.614,141.414,141.4685,23718.0
2019-02-08 13:20:00,155.62,155.66,155.44,155.46,18553.0,141.4685,141.5049,141.3049,141.3231,18553.0
2019-02-08 13:30:00,155.46,155.5,155.25,155.26,16944.0,141.3231,141.3594,141.1322,141.1412,16944.0
2019-02-08 13:40:00,155.27,155.27,155.1,155.21,20766.0,141.1503,141.1503,140.9958,141.0958,20766.0
2019-02-08 13:50:00,155.22,155.31,155.21,155.25,22868.0,141.1049,141.1867,141.0958,141.1322,22868.0
2019-02-08 14:00:00,155.26,155.29,155.14,155.27,40428.0,141.1412,141.1685,141.0322,141.1503,40428.0
2019-02-08 14:10:00,155.28,155.35,155.27,155.31,24548.0,141.1594,141.2231,141.1503,141.1867,24548.0
2019-02-08 14:20:00,155.32,155.37,155.29,155.36,35995.0,141.1958,141.2412,141.1685,141.2322,35995.0
2019-02-08 14:30:00,155.36,155.41,155.32,155.38,31394.0,141.2322,141.2776,141.1958,141.2503,31394.0
2019-02-08 14:40:00,155.38,155.63,155.38,155.52,21461.0,141.2503,141.4776,141.2503,141.3776,21461.0
2019-02-08 14:50:00,155.52,155.56,155.42,155.45,15728.0,141.3776,141.414,141.2867,141.314,15728.0
2019-02-08 15:00:00,155.45,155.45,155.27,155.29,23138.0,141.314,141.314,141.1503,141.1685,23138.0
2019-02-08 15:10:00,155.29,155.48,155.29,155.45,56466.0,141.1685,141.3412,141.1685,141.314,56466.0
2019-02-08 15:20:00,155.48,155.5,155.36,155.43,72961.0,141.3412,141.3594,141.2322,141.2958,72961.0
2019-02-08 15:30:00,155.43,155.46,155.32,155.43,54971.0,141.2958,141.3231,141.1958,141.2958,54971.0
2019-02-08 15:40:00,155.42,155.42,155.19,155.34,37856.0,141.2867,141.2867,141.0776,141.214,37856.0
2019-02-08 15:50:00,155.34,155.57,155.34,155.55,294521.0,141.214,141.4231,141.214,141.4049,294521.0
2019-02-11 09:30:00,156.0,157.3,155.83,156.97,99079.0,141.814,142.9957,141.6594,142.6957,99079.0
2019-02-11 09:40:00,156.97,157.03,156.69,156.77,21635.0,142.6957,142.7503,142.4412,142.5139,21635.0
2019-02-11 09:50:00,156.77,156.79,156.25,156.46,23935.0,142.5139,142.5321,142.0412,142.2321,23935.0
2019-02-11 10:00:00,156.49,156.65,156.36,156.64,25337.0,142.2594,142.4048,142.1412,142.3958,25337.0
2019-02-11 10:10:00,156.62,156.88,156.43,156.8,58902.0,142.3776,142.6139,142.2049,142.5412,58902.0
2019-02-11 10:20:00,156.8,156.83,156.3,156.35,22579.0,142.5412,142.5685,142.0867,142.1321,22579.0
2019-02-11 10:30:00,156.37,156.53,156.2,156.37,24362.0,142.1503,142.2958,141.9958,142.1503,24362.0
2019-02-11 10:40:00,156.39,156.64,156.37,156.61,17481.0,142.1685,142.3958,142.1503,142.3685,17481.0
2019-02-11 10:50:00,156.59,156.63,156.39,156.48,15763.0,142.3503,142.3867,142.1685,142.2503,15763.0
2019-02-11 11:00:00,156.47,156.6,156.08,156.13,22603.0,142.2412,142.3594,141.8867,141.9321,22603.0
2019-02-11 11:10:00,156.14,156.31,156.05,156.26,31885.0,141.9412,142.0958,141.8594,142.0503,31885.0
2019-02-11 11:20:00,156.25,156.3,156.2,156.23,10410.0,142.0412,142.0867,141.9958,142.023,10410.0
2019-02-11 11:30:00,156.18,156.25,155.91,155.92,19610.0,141.9776,142.0412,141.7321,141.7412,19610.0
2019-02-11 11:40:00,155.97,156.13,155.94,156.0,14793.0,141.7867,141.9321,141.7594,141.814,14793.0
2019-02-11 11:50:00,155.98,155.98,155.78,155.89,7801.0,141.7958,141.7958,141.614,141.714,7801.0
2019-02-11 12:00:00,155.9,156.0,155.82,155.92,15515.0,141.7231,141.814,141.6503,141.7412,15515.0
2019-02-11 12:10:00,155.91,155.93,155.72,155.72,11517.0,141.7321,141.7503,141.5594,141.5594,11517.0
2019-02-11 12:20:00,155.7,155.83,155.66,155.71,13942.0,141.5412,141.6594,141.5049,141.5503,13942.0
2019-02-11 12:30:00,155.71,155.72,155.53,155.53,11951.0,141.5503,141.5594,141.3867,141.3867,11951.0
2019-02-11 12:40:00,155.54,155.62,155.48,155.49,9349.0,141.3958,141.4685,141.3412,141.3503,9349.0
2019-02-11 12:50:00,155.47,155.57,155.39,155.46,10597.0,141.3322,141.4231,141.2594,141.3231,10597.0
2019-02-11 13:00:00,155.45,155.58,155.4,155.57,9444.0,141.314,141.4322,141.2685,141.4231,9444.0
2019-02-11 13:10:00,155.56,155.57,155.44,155.48,10209.0,141.414,141.4231,141.3049,141.3412,10209.0
2019-02-11 13:20:00,155.51,155.54,155.41,155.41,4954.0,141.3685,141.3958,141.2776,141.2776,4954.0
2019-02-11 13:30:00,155.42,155.52,155.38,155.5,11816.0,141.2867,141.3776,141.2503,141.3594,11816.0
2019-02-11 13:40:00,155.5,155.5,155.32,155.46,8763.0,141.3594,141.3594,141.1958,141.3231,8763.0
2019-02-11 13:50:00,155.45,155.53,155.44,155.44,10013.0,141.314,141.3867,141.3049,141.3049,10013.0
2019-02-11 14:00:00,155.45,155.48,155.34,155.37,19022.0,141.314,141.3412,141.214,141.2412,19022.0
2019-02-11 14:10:00,155.38,155.41,155.33,155.36,11543.0,141.2503,141.2776,141.2049,141.2322,11543.0
2019-02-11 14:20:00,155.35,155.43,155.28,155.34,7458.0,141.2231,141.2958,141.1594,141.214,7458.0
2019-02-11 14:30:00,155.36,155.36,155.16,155.21,14721.0,141.2322,141.2322,141.0503,141.0958,14721.0
2019-02-11 14:40:00,155.23,155.37,155.02,155.02,19486.0,141.114,141.2412,140.9231,140.9231,19486.0
2019-02-11 14:50:00,155.05,155.27,155.05,155.22,14108.0,140.9503,141.1503,140.9503,141.1049,14108.0
2019-02-11 15:00:00,155.24,155.38,155.24,155.34,12212.0,141.1231,141.2503,141.1231,141.214,12212.0
2019-02-11 15:10:00,155.34,155.37,155.23,155.25,19790.0,141.214,141.2412,141.114,141.1322,19790.0
2019-02-11 15:20:00,155.24,155.38,155.23,155.33,11889.0,141.1231,141.2503,141.114,141.2049,11889.0
2019-02-11 15:30:00,155.35,155.37,155.16,155.19,29292.0,141.2231,141.2412,141.0503,141.0776,29292.0
2019-02-11 15:40:00,155.18,155.31,155.12,155.25,43243.0,141.0685,141.1867,141.014,141.1322,43243.0
2019-02-11 15:50:00,155.26,155.46,155.22,155.29,124679.0,141.1412,141.3231,141.1049,141.1685,124679.0
2019-02-12 09:30:00,156.03,156.28,155.64,155.75,39139.0,141.8412,142.0685,141.4867,141.5867,39139.0
2019-02-12 09:40:00,155.95,156.0,155.78,155.82,16042.0,141.7685,141.814,141.614,141.6503,16042.0
2019-02-12 09:50:00,155.8,156.07,155.8,155.94,30445.0,141.6321,141.8776,141.6321,141.7594,30445.0
2019-02-12 10:00:00,155.93,156.3,155.93,156.13,20749.0,141.7503,142.0867,141.7503,141.9321,20749.0
2019-02-12 10:10:00,156.11,156.19,155.94,156.12,67408.0,141.914,141.9867,141.7594,141.923,67408.0
2019-02-12 10:20:00,156.11,156.15,155.91,155.96,46825.0,141.914,141.9503,141.7321,141.7776,46825.0
2019-02-12 10:30:00,155.97,156.08,155.95,156.06,15748.0,141.7867,141.8867,141.7685,141.8685,15748.0
2019-02-12 10:40:00,156.05,156.08,155.94,155.99,18549.0,141.8594,141.8867,141.7594,141.8049,18549.0
2019-02-12 10:50:00,155.99,156.47,155.99,156.47,29759.0,141.8049,142.2412,141.8049,142.2412,29759.0
2019-02-12 11:00:00,156.46,156.6,156.37,156.56,33119.0,142.2321,142.3594,142.1503,142.323,33119.0
2019-02-12 11:10:00,156.56,156.79,156.54,156.79,20355.0,142.323,142.5321,142.3049,142.5321,20355.0
2019-02-12 11:20:00,156.77,156.86,156.68,156.84,35676.0,142.5139,142.5958,142.4321,142.5776,35676.0
2019-02-12 11:30:00,156.84,156.87,156.75,156.85,37142.0,142.5776,142.6048,142.4958,142.5867,37142.0
2019-02-12 11:40:00,156.85,156.91,156.83,156.85,19880.0,142.5867,142.6412,142.5685,142.5867,19880.0
2019-02-12 11:50:00,156.85,157.03,156.84,156.92,33529.0,142.5867,142.7503,142.5776,142.6503,33529.0
2019-02-12 12:00:00,156.92,156.96,156.79,156.8,15578.0,142.6503,142.6867,142.5321,142.5412,15578.0
2019-02-12 12:10:00,156.79,156.84,156.6,156.64,14163.0,142.5321,142.5776,142.3594,142.3958,14163.0
2019-02-12 12:20:00,156.63,156.73,156.56,156.72,15839.0,142.3867,142.4776,142.323,142.4685,15839.0
2019-02-12 12:30:00,156.72,157.0,156.72,157.0,9761.0,142.4685,142.723,142.4685,142.723,9761.0
2019-02-12 12:40:00,157.0,157.02,156.78,156.79,16703.0,142.723,142.7412,142.523,142.5321,16703.0
2019-02-12 12:50:00,156.8,156.9,156.77,156.83,15032.0,142.5412,142.6321,142.5139,142.5685,15032.0
2019-02-12 13:00:00,156.83,156.88,156.81,156.87,13160.0,142.5685,142.6139,142.5503,142.6048,13160.0
2019-02-12 13:10:00,156.89,156.89,156.84,156.86,15188.0,142.623,142.623,142.5776,142.5958,15188.0
2019-02-12 13:20:00,156.86,156.89,156.84,156.88,17348.0,142.5958,142.623,142.5776,142.6139,17348.0
2019-02-12 13:30:00,156.88,156.9,156.84,156.87,20942.0,142.6139,142.6321,142.5776,142.6048,20942.0
2019-02-12 13:40:00,156.88,156.89,156.83,156.88,19318.0,142.6139,142.623,142.5685,142.6139,19318.0
2019-02-12 13:50:00,156.88,156.89,156.79,156.88,24819.0,142.6139,142.623,142.5321,142.6139,24819.0
2019-02-12 14:00:00,156.87,156.89,156.85,156.87,26148.0,142.6048,142.623,142.5867,142.6048,26148.0
2019-02-12 14:10:00,156.88,156.88,156.73,156.74,18575.0,142.6139,142.6139,142.4776,142.4867,18575.0
2019-02-12 14:20:00,156.75,156.77,156.66,156.72,18220.0,142.4958,142.5139,142.4139,142.4685,18220.0
2019-02-12 14:30:00,156.71,156.72,156.61,156.7,14036.0,142.4594,142.4685,142.3685,142.4503,14036.0
2019-02-12 14:40:00,156.69,156.8,156.67,156.77,15787.0,142.4412,142.5412,142.423,142.5139,15787.0
2019-02-12 14:50:00,156.77,156.8,156.69,156.71,15655.0,142.5139,142.5412,142.4412,142.4594,15655.0
2019-02-12 15:00:00,156.71,156.73,156.63,156.7,19956.0,142.4594,142.4776,142.3867,142.4503,19956.0
2019-02-12 15:10:00,156.7,156.75,156.68,156.7,27703.0,142.4503,142.4958,142.4321,142.4503,27703.0
2019-02-12 15:20:00,156.69,156.71,156.62,156.65,32335.0,142.4412,142.4594,142.3776,142.4048,32335.0
2019-02-12 15:30:00,156.65,156.7,156.63,156.64,27980.0,142.4048,142.4503,142.3867,142.3958,27980.0
2019-02-12 15:40:00,156.64,156.65,156.48,156.5,47994.0,142.3958,142.4048,142.2503,142.2685,47994.0
2019-02-12 15:50:00,156.5,156.71,156.49,156.59,163525.0,142.2685,142.4594,142.2594,142.3503,163525.0
2019-02-13 09:30:00,157.0,158.17,156.86,158.09,84199.0,142.723,143.7866,142.5958,143.7139,84199.0
2019-02-13 09:40:00,158.11,158.41,158.11,158.31,28128.0,143.7321,144.0048,143.7321,143.9139,28128.0
2019-02-13 09:50:00,158.34,158.54,158.24,158.25,62712.0,143.9412,144.123,143.8503,143.8594,62712.0
2019-02-13 10:00:00,158.25,158.4,158.0,158.01,88880.0,143.8594,143.9957,143.6321,143.6412,88880.0
2019-02-13 10:10:00,157.99,158.23,157.99,158.19,23631.0,143.623,143.8412,143.623,143.8048,23631.0
2019-02-13 10:20:00,158.16,158.35,158.04,158.2,25399.0,143.7775,143.9503,143.6684,143.8139,25399.0
2019-02-13 10:30:00,158.22,158.3,157.96,158.12,25748.0,143.8321,143.9048,143.5957,143.7412,25748.0
2019-02-13 10:40:00,158.09,158.21,158.02,158.06,14447.0,143.7139,143.823,143.6503,143.6866,14447.0
2019-02-13 10:50:00,158.1,158.24,158.0,158.04,16268.0,143.723,143.8503,143.6321,143.6684,16268.0
2019-02-13 11:00:00,158.06,158.1,157.96,157.96,21513.0,143.6866,143.723,143.5957,143.5957,21513.0
2019-02-13 11:10:00,157.93,157.98,157.69,157.69,23393.0,143.5685,143.6139,143.3503,143.3503,23393.0
2019-02-13 11:20:00,157.67,157.69,157.44,157.45,20183.0,143.3321,143.3503,143.123,143.1321,20183.0
2019-02-13 11:30:00,157.43,157.43,157.19,157.3,15943.0,143.1139,143.1139,142.8957,142.9957,15943.0
2019-02-13 11:40:00,157.29,157.41,157.22,157.41,10939.0,142.9866,143.0957,142.923,143.0957,10939.0
2019-02-13 11:50:00,157.39,157.5,157.39,157.41,11517.0,143.0776,143.1776,143.0776,143.0957,11517.0
2019-02-13 12:00:00,157.42,157.45,157.38,157.4,8823.0,143.1048,143.1321,143.0685,143.0866,8823.0
2019-02-13 12:10:00,157.37,157.47,157.33,157.35,10789.0,143.0594,143.1503,143.023,143.0412,10789.0
2019-02-13 12:20:00,157.36,157.37,157.29,157.34,11647.0,143.0503,143.0594,142.9866,143.0321,11647.0
2019-02-13 12:30:00,157.29,157.39,157.18,157.33,12414.0,142.9866,143.0776,142.8867,143.023,12414.0
2019-02-13 12:40:00,157.34,157.47,157.34,157.43,32035.0,143.0321,143.1503,143.0321,143.1139,32035.0
2019-02-13 12:50:00,157.41,157.47,157.38,157.45,25452.0,143.0957,143.1503,143.0685,143.1321,25452.0
2019-02-13 13:00:00,157.48,157.55,157.46,157.52,15058.0,143.1594,143.223,143.1412,143.1957,15058.0
2019-02-13 13:10:00,157.52,157.56,157.47,157.49,9605.0,143.1957,143.2321,143.1503,143.1685,9605.0
2019-02-13 13:20:00,157.5,157.58,157.49,157.54,9908.0,143.1776,143.2503,143.1685,143.2139,9908.0
2019-02-13 13:30:00,157.52,157.61,157.51,157.52,13671.0,143.1957,143.2775,143.1866,143.1957,13671.0
2019-02-13 13:40:00,157.53,157.56,157.49,157.49,14466.0,143.2048,143.2321,143.1685,143.1685,14466.0
2019-02-13 13:50:00,157.51,157.57,157.48,157.53,8235.0,143.1866,143.2412,143.1594,143.2048,8235.0
2019-02-13 14:00:00,157.54,157.63,157.52,157.59,10014.0,143.2139,143.2957,143.1957,143.2594,10014.0
2019-02-13 14:10:00,157.6,157.74,157.58,157.74,14641.0,143.2685,143.3957,143.2503,143.3957,14641.0
2019-02-13 14:20:00,157.74,157.83,157.7,157.83,26489.0,143.3957,143.4775,143.3594,143.4775,26489.0
2019-02-13 14:30:00,157.83,157.93,157.83,157.9,26812.0,143.4775,143.5685,143.4775,143.5412,26812.0
2019-02-13 14:40:00,157.91,158.22,157.9,158.17,49237.0,143.5503,143.8321,143.5412,143.7866,49237.0
2019-02-13 14:50:00,158.18,158.21,158.04,158.04,24571.0,143.7957,143.823,143.6684,143.6684,24571.0
2019-02-13 15:00:00,158.02,158.06,157.95,158.01,35250.0,143.6503,143.6866,143.5866,143.6412,35250.0
2019-02-13 15:10:00,158.01,158.16,157.97,158.12,67354.0,143.6412,143.7775,143.6048,143.7412,67354.0
2019-02-13 15:20:00,158.13,158.14,158.0,158.05,24377.0,143.7503,143.7594,143.6321,143.6775,24377.0
2019-02-13 15:30:00,158.05,158.32,158.05,158.32,45633.0,143.6775,143.923,143.6775,143.923,45633.0
2019-02-13 15:40:00,158.33,158.37,157.92,158.06,70763.0,143.9321,143.9684,143.5594,143.6866,70763.0
2019-02-13 15:50:00,158.05,158.21,157.91,158.0,197409.0,143.6775,143.823,143.5503,143.6321,197409.0
2019-02-14 09:30:00,157.72,157.83,156.74,157.22,62425.0,143.3775,143.4775,142.4867,142.923,62425.0
2019-02-14 09:40:00,157.28,157.46,157.17,157.34,31874.0,142.9776,143.1412,142.8776,143.0321,31874.0
2019-02-14 09:50:00,157.24,157.64,157.22,157.52,41150.0,142.9412,143.3048,142.923,143.1957,41150.0
2019-02-14 10:00:00,157.49,157.9,157.32,157.74,29526.0,143.1685,143.5412,143.0139,143.3957,29526.0
2019-02-14 10:10:00,157.74,158.04,157.73,158.02,25736.0,143.3957,143.6684,143.3866,143.6503,25736.0
2019-02-14 10:20:00,158.01,158.1,157.98,158.04,44609.0,143.6412,143.723,143.6139,143.6684,44609.0
2019-02-14 10:30:00,158.03,158.19,157.46,157.78,53758.0,143.6594,143.8048,143.1412,143.4321,53758.0
2019-02-14 10:40:00,157.8,158.18,157.79,158.08,47187.0,143.4503,143.7957,143.4412,143.7048,47187.0
2019-02-14 10:50:00,158.06,158.06,157.72,157.91,21793.0,143.6866,143.6866,143.3775,143.5503,21793.0
2019-02-14 11:00:00,157.96,157.99,157.76,157.96,23301.0,143.5957,143.623,143.4139,143.5957,23301.0
2019-02-14 11:10:00,157.98,158.03,157.91,157.96,19378.0,143.6139,143.6594,143.5503,143.5957,19378.0
2019-02-14 11:20:00,157.95,158.04,157.88,157.97,10386.0,143.5866,143.6684,143.523,143.6048,10386.0
2019-02-14 11:30:00,157.99,158.0,157.68,157.97,14571.0,143.623,143.6321,143.3412,143.6048,14571.0
2019-02-14 11:40:00,157.96,158.49,157.95,158.46,20026.0,143.5957,144.0775,143.5866,144.0503,20026.0
2019-02-14 11:50:00,158.42,158.49,158.36,158.43,23345.0,144.0139,144.0775,143.9593,144.023,23345.0
2019-02-14 12:00:00,158.45,158.6,158.31,158.54,22889.0,144.0412,144.1775,143.9139,144.123,22889.0
2019-02-14 12:10:00,158.54,158.55,158.34,158.49,23778.0,144.123,144.1321,143.9412,144.0775,23778.0
2019-02-14 12:20:00,158.47,158.84,158.4,158.71,19409.0,144.0593,144.3957,143.9957,144.2775,19409.0
2019-02-14 12:30:00,158.71,158.73,158.56,158.58,18929.0,144.2775,144.2957,144.1412,144.1593,18929.0
2019-02-14 12:40:00,158.53,158.67,158.5,158.53,12999.0,144.1139,144.2412,144.0866,144.1139,12999.0
2019-02-14 12:50:00,158.52,158.73,158.49,158.7,20502.0,144.1048,144.2957,144.0775,144.2684,20502.0
2019-02-14 13:00:00,158.71,158.77,158.65,158.77,19913.0,144.2775,144.3321,144.223,144.3321,19913.0
2019-02-14 13:10:00,158.76,158.76,158.5,158.56,25468.0,144.323,144.323,144.0866,144.1412,25468.0
2019-02-14 13:20:00,158.56,158.62,158.51,158.59,9779.0,144.1412,144.1957,144.0957,144.1684,9779.0
2019-02-14 13:30:00,158.58,158.66,158.58,158.62,12469.0,144.1593,144.2321,144.1593,144.1957,12469.0
2019-02-14 13:40:00,158.62,158.71,158.59,158.63,31715.0,144.1957,144.2775,144.1684,144.2048,31715.0
2019-02-14 13:50:00,158.64,158.67,158.54,158.59,15593.0,144.2139,144.2412,144.123,144.1684,15593.0
2019-02-14 14:00:00,158.55,158.55,158.4,158.5,12906.0,144.1321,144.1321,143.9957,144.0866,12906.0
2019-02-14 14:10:00,158.48,158.65,158.48,158.59,20650.0,144.0684,144.223,144.0684,144.1684,20650.0
2019-02-14 14:20:00,158.6,158.68,158.54,158.59,11798.0,144.1775,144.2502,144.123,144.1684,11798.0
2019-02-14 14:30:00,158.58,158.6,158.46,158.51,11177.0,144.1593,144.1775,144.0503,144.0957,11177.0
2019-02-14 14:40:00,158.5,158.53,158.4,158.4,15971.0,144.0866,144.1139,143.9957,143.9957,15971.0
2019-02-14 14:50:00,158.37,158.38,158.05,158.1,19427.0,143.9684,143.9775,143.6775,143.723,19427.0
2019-02-14 15:00:00,158.08,158.56,158.06,158.15,27300.0,143.7048,144.1412,143.6866,143.7684,27300.0
2019-02-14 15:10:00,158.15,158.22,157.96,158.09,29371.0,143.7684,143.8321,143.5957,143.7139,29371.0
2019-02-14 15:20:00,158.1,158.15,158.01,158.02,17325.0,143.723,143.7684,143.6412,143.6503,17325.0
2019-02-14 15:30:00,158.03,158.35,158.02,158.35,33283.0,143.6594,143.9503,143.6503,143.9503,33283.0
2019-02-14 15:40:00,158.34,158.35,158.13,158.16,40534.0,143.9412,143.9503,143.7503,143.7775,40534.0
2019-02-14 15:50:00,158.15,158.28,157.81,157.84,95407.0,143.7684,143.8866,143.4594,143.4866,95407.0
2019-02-15 09:30:00,159.08,159.33,158.85,159.05,259183.0,144.6139,144.8411,144.4048,144.5866,259183.0
2019-02-15 09:40:00,159.02,159.05,158.57,158.63,32410.0,144.5593,144.5866,144.1503,144.2048,32410.0
2019-02-15 09:50:00,158.65,158.79,158.48,158.72,39876.0,144.223,144.3502,144.0684,144.2866,39876.0
2019-02-15 10:00:00,158.67,158.86,158.48,158.6,17346.0,144.2412,144.4139,144.0684,144.1775,17346.0
2019-02-15 10:10:00,158.61,158.77,158.55,158.76,16641.0,144.1866,144.3321,144.1321,144.323,16641.0
2019-02-15 10:20:00,158.76,158.84,158.56,158.66,31384.0,144.323,144.3957,144.1412,144.2321,31384.0
2019-02-15 10:30:00,158.67,158.81,158.6,158.79,20898.0,144.2412,144.3684,144.1775,144.3502,20898.0
2019-02-15 10:40:00,158.8,158.95,158.5,158.61,23752.0,144.3593,144.4957,144.0866,144.1866,23752.0
2019-02-15 10:50:00,158.6,158.6,158.31,158.34,16815.0,144.1775,144.1775,143.9139,143.9412,16815.0
2019-02-15 11:00:00,158.37,158.68,158.37,158.49,9945.0,143.9684,144.2502,143.9684,144.0775,9945.0
2019-02-15 11:10:00,158.45,158.5,158.26,158.35,16115.0,144.0412,144.0866,143.8684,143.9503,16115.0
2019-02-15 11:20:00,158.37,158.58,158.23,158.5,13233.0,143.9684,144.1593,143.8412,144.0866,13233.0
2019-02-15 11:30:00,158.57,158.57,158.33,158.44,10856.0,144.1503,144.1503,143.9321,144.0321,10856.0
2019-02-15 11:40:00,158.47,158.53,158.32,158.32,10360.0,144.0593,144.1139,143.923,143.923,10360.0
2019-02-15 11:50:00,158.33,158.52,158.28,158.47,12155.0,143.9321,144.1048,143.8866,144.0593,12155.0
2019-02-15 12:00:00,158.48,158.63,158.43,158.63,19089.0,144.0684,144.2048,144.023,144.2048,19089.0
2019-02-15 12:10:00,158.63,158.76,158.6,158.72,15048.0,144.2048,144.323,144.1775,144.2866,15048.0
2019-02-15 12:20:00,158.73,158.73,158.49,158.5,11527.0,144.2957,144.2957,144.0775,144.0866,11527.0
2019-02-15 12:30:00,158.49,158.52,158.42,158.51,18661.0,144.0775,144.1048,144.0139,144.0957,18661.0
2019-02-15 12:40:00,158.52,158.56,158.44,158.47,30569.0,144.1048,144.1412,144.0321,144.0593,30569.0
2019-02-15 12:50:00,158.48,158.48,158.41,158.44,12180.0,144.0684,144.0684,144.0048,144.0321,12180.0
2019-02-15 13:00:00,158.44,158.54,158.37,158.41,10533.0,144.0321,144.123,143.9684,144.0048,10533.0
2019-02-15 13:10:00,158.4,158.47,158.39,158.41,5183.0,143.9957,144.0593,143.9866,144.0048,5183.0
2019-02-15 13:20:00,158.42,158.42,158.32,158.34,7211.0,144.0139,144.0139,143.923,143.9412,7211.0
2019-02-15 13:30:00,158.33,158.41,158.33,158.38,8244.0,143.9321,144.0048,143.9321,143.9775,8244.0
2019-02-15 13:40:00,158.4,158.42,158.34,158.37,11552.0,143.9957,144.0139,143.9412,143.9684,11552.0
2019-02-15 13:50:00,158.37,158.4,158.32,158.36,36212.0,143.9684,143.9957,143.923,143.9593,36212.0
2019-02-15 14:00:00,158.37,158.46,158.35,158.41,91370.0,143.9684,144.0503,143.9503,144.0048,91370.0
2019-02-15 14:10:00,158.41,158.46,158.39,158.4,54702.0,144.0048,144.0503,143.9866,143.9957,54702.0
2019-02-15 14:20:00,158.4,158.64,158.37,158.59,87999.0,143.9957,144.2139,143.9684,144.1684,87999.0
2019-02-15 14:30:00,158.59,158.9,158.55,158.85,70264.0,144.1684,144.4502,144.1321,144.4048,70264.0
2019-02-15 14:40:00,158.83,158.91,158.75,158.79,49973.0,144.3866,144.4593,144.3139,144.3502,49973.0
2019-02-15 14:50:00,158.8,158.93,158.74,158.86,62129.0,144.3593,144.4775,144.3048,144.4139,62129.0
2019-02-15 15:00:00,158.85,158.95,158.78,158.8,73092.0,144.4048,144.4957,144.3412,144.3593,73092.0
2019-02-15 15:10:00,158.8,158.82,158.68,158.71,49178.0,144.3593,144.3775,144.2502,144.2775,49178.0
2019-02-15 15:20:00,158.7,158.74,158.61,158.69,48481.0,144.2684,144.3048,144.1866,144.2593,48481.0
2019-02-15 15:30:00,158.67,158.84,158.65,158.81,62303.0,144.2412,144.3957,144.223,144.3684,62303.0
2019-02-15 15:40:00,158.83,159.03,158.8,158.95,135607.0,144.3866,144.5684,144.3593,144.4957,135607.0
2019-02-15 15:50:00,158.94,159.21,158.77,159.2,240622.0,144.4866,144.7321,144.3321,144.723,240622.0
2019-02-19 09:30:00,158.67,159.0,158.19,158.51,62282.0,144.2412,144.5411,143.8048,144.0957,62282.0
2019-02-19 09:40:00,158.56,158.91,158.56,158.87,21298.0,144.1412,144.4593,144.1412,144.423,21298.0
2019-02-19 09:50:00,158.88,159.21,158.87,159.01,26772.0,144.4321,144.7321,144.423,144.5502,26772.0
2019-02-19 10:00:00,158.98,159.16,158.89,159.03,29822.0,144.523,144.6866,144.4412,144.5684,29822.0
2019-02-19 10:10:00,159.03,159.04,158.75,158.83,39461.0,144.5684,144.5775,144.3139,144.3866,39461.0
2019-02-19 10:20:00,158.83,159.0,158.76,158.97,13698.0,144.3866,144.5411,144.323,144.5139,13698.0
2019-02-19 10:30:00,158.93,158.93,158.64,158.66,20158.0,144.4775,144.4775,144.2139,144.2321,20158.0
2019-02-19 10:40:00,158.66,158.9,158.66,158.8,14842.0,144.2321,144.4502,144.2321,144.3593,14842.0
2019-02-19 10:50:00,158.81,158.86,158.75,158.81,13638.0,144.3684,144.4139,144.3139,144.3684,13638.0
2019-02-19 11:00:00,158.84,158.89,158.79,158.88,12906.0,144.3957,144.4412,144.3502,144.4321,12906.0
2019-02-19 11:10:00,158.87,159.08,158.86,158.99,26492.0,144.423,144.6139,144.4139,144.5321,26492.0
2019-02-19 11:20:00,158.96,158.98,158.82,158.85,10190.0,144.5048,144.523,144.3775,144.4048,10190.0
2019-02-19 11:30:00,158.82,159.05,158.79,158.97,21164.0,144.3775,144.5866,144.3502,144.5139,21164.0
2019-02-19 11:40:00,158.95,159.37,158.95,159.31,20723.0,144.4957,144.8775,144.4957,144.823,20723.0
2019-02-19 11:50:00,159.3,159.54,159.3,159.51,19290.0,144.8139,145.032,144.8139,145.0048,19290.0
2019-02-19 12:00:00,159.51,159.55,159.44,159.52,19161.0,145.0048,145.0411,144.9411,145.0139,19161.0
2019-02-19 12:10:00,159.53,159.56,159.48,159.52,23553.0,145.023,145.0502,144.9775,145.0139,23553.0
2019-02-19 12:20:00,159.52,159.65,159.48,159.61,27423.0,145.0139,145.132,144.9775,145.0957,27423.0
2019-02-19 12:30:00,159.6,159.62,159.5,159.55,19779.0,145.0866,145.1048,144.9957,145.0411,19779.0
2019-02-19 12:40:00,159.57,159.74,159.55,159.58,28464.0,145.0593,145.2139,145.0411,145.0684,28464.0
2019-02-19 12:50:00,159.58,159.6,159.45,159.48,16328.0,145.0684,145.0866,144.9502,144.9775,16328.0
2019-02-19 13:00:00,159.49,159.5,159.38,159.5,12694.0,144.9866,144.9957,144.8866,144.9957,12694.0
2019-02-19 13:10:00,159.49,159.54,159.47,159.54,7182.0,144.9866,145.032,144.9684,145.032,7182.0
2019-02-19 13:20:00,159.54,159.71,159.54,159.67,13976.0,145.032,145.1866,145.032,145.1502,13976.0
2019-02-19 13:30:00,159.66,159.68,159.49,159.51,15574.0,145.1411,145.1593,144.9866,145.0048,15574.0
2019-02-19 13:40:00,159.53,159.72,159.53,159.71,15607.0,145.023,145.1957,145.023,145.1866,15607.0
2019-02-19 13:50:00,159.69,159.75,159.48,159.55,22114.0,145.1684,145.2229,144.9775,145.0411,22114.0
2019-02-19 14:00:00,159.55,159.83,159.55,159.82,25743.0,145.0411,145.2957,145.0411,145.2866,25743.0
2019-02-19 14:10:00,159.83,159.85,159.72,159.78,22936.0,145.2957,145.3139,145.1957,145.2502,22936.0
2019-02-19 14:20:00,159.76,159.84,159.73,159.75,24324.0,145.232,145.3048,145.2048,145.2229,24324.0
2019-02-19 14:30:00,159.77,159.87,159.73,159.85,28926.0,145.2411,145.332,145.2048,145.3139,28926.0
2019-02-19 14:40:00,159.88,160.04,159.87,160.04,59270.0,145.3411,145.4866,145.332,145.4866,59270.0
2019-02-19 14:50:00,160.04,160.1,159.85,159.86,25394.0,145.4866,145.5411,145.3139,145.3229,25394.0
2019-02-19 15:00:00,159.87,159.98,159.82,159.98,15938.0,145.332,145.432,145.2866,145.432,15938.0
2019-02-19 15:10:00,159.98,159.98,159.74,159.76,26494.0,145.432,145.432,145.2139,145.232,26494.0
2019-02-19 15:20:00,159.74,159.77,159.68,159.76,32605.0,145.2139,145.2411,145.1593,145.232,32605.0
2019-02-19 15:30:00,159.76,159.82,159.7,159.71,56316.0,145.232,145.2866,145.1775,145.1866,56316.0
2019-02-19 15:40:00,159.71,159.89,159.68,159.75,56576.0,145.1866,145.3502,145.1593,145.2229,56576.0
2019-02-19 15:50:00,159.73,159.81,159.39,159.49,142844.0,145.2048,145.2775,144.8957,144.9866,142844.0
2019-02-20 09:30:00,159.78,160.12,159.65,159.87,56279.0,145.2502,145.5593,145.132,145.332,56279.0
2019-02-20 09:40:00,159.91,159.94,159.6,159.79,23386.0,145.3684,145.3957,145.0866,145.2593,23386.0
2019-02-20 09:50:00,159.76,160.05,159.76,160.04,19817.0,145.232,145.4957,145.232,145.4866,19817.0
2019-02-20 10:00:00,159.97,160.02,159.67,159.73,28031.0,145.4229,145.4684,145.1502,145.2048,28031.0
2019-02-20 10:10:00,159.76,159.82,159.67,159.74,20897.0,145.232,145.2866,145.1502,145.2139,20897.0
2019-02-20 10:20:00,159.73,159.74,159.48,159.56,34135.0,145.2048,145.2139,144.9775,145.0502,34135.0
2019-02-20 10:30:00,159.56,159.67,159.55,159.58,21887.0,145.0502,145.1502,145.0411,145.0684,21887.0
2019-02-20 10:40:00,159.59,159.68,159.56,159.64,24193.0,145.0775,145.1593,145.0502,145.1229,24193.0
2019-02-20 10:50:00,159.66,159.67,159.52,159.52,15673.0,145.1411,145.1502,145.0139,145.0139,15673.0
2019-02-20 11:00:00,159.53,159.54,159.41,159.43,12348.0,145.023,145.032,144.9139,144.932,12348.0
2019-02-20 11:10:00,159.41,159.41,159.2,159.22,13508.0,144.9139,144.9139,144.723,144.7411,13508.0
2019-02-20 11:20:00,159.21,159.26,159.15,159.24,12769.0,144.7321,144.7775,144.6775,144.7593,12769.0
2019-02-20 11:30:00,159.23,159.23,159.09,159.2,20019.0,144.7502,144.7502,144.623,144.723,20019.0
2019-02-20 11:40:00,159.21,159.48,159.21,159.3,23652.0,144.7321,144.9775,144.7321,144.8139,23652.0
2019-02-20 11:50:00,159.29,159.42,159.22,159.31,11019.0,144.8048,144.923,144.7411,144.823,11019.0
2019-02-20 12:00:00,159.32,159.32,159.02,159.02,22922.0,144.832,144.832,144.5593,144.5593,22922.0
2019-02-20 12:10:00,159.05,159.11,159.02,159.11,8897.0,144.5866,144.6411,144.5593,144.6411,8897.0
2019-02-20 12:20:00,159.11,159.11,158.7,158.7,17128.0,144.6411,144.6411,144.2684,144.2684,17128.0
2019-02-20 12:30:00,158.7,158.9,158.68,158.88,10855.0,144.2684,144.4502,144.2502,144.4321,10855.0
2019-02-20 12:40:00,158.87,158.89,158.66,158.66,15283.0,144.423,144.4412,144.2321,144.2321,15283.0
2019-02-20 12:50:00,158.63,158.66,158.43,158.62,17418.0,144.2048,144.2321,144.023,144.1957,17418.0
2019-02-20 13:00:00,158.63,158.83,158.6,158.81,8042.0,144.2048,144.3866,144.1775,144.3684,8042.0
2019-02-20 13:10:00,158.81,159.0,158.8,158.9,11405.0,144.3684,144.5411,144.3593,144.4502,11405.0
2019-02-20 13:20:00,158.91,159.1,158.9,159.09,11053.0,144.4593,144.6321,144.4502,144.623,11053.0
2019-02-20 13:30:00,159.07,159.13,158.97,159.03,13978.0,144.6048,144.6593,144.5139,144.5684,13978.0
2019-02-20 13:40:00,159.02,159.2,159.01,159.18,14599.0,144.5593,144.723,144.5502,144.7048,14599.0
2019-02-20 13:50:00,159.17,159.43,159.16,159.39,19704.0,144.6957,144.932,144.6866,144.8957,19704.0
2019-02-20 14:00:00,159.39,159.79,159.15,159.37,18523.0,144.8957,145.2593,144.6775,144.8775,18523.0
2019-02-20 14:10:00,159.38,159.38,159.12,159.12,22314.0,144.8866,144.8866,144.6502,144.6502,22314.0
2019-02-20 14:20:00,159.15,159.24,158.91,159.24,9177.0,144.6775,144.7593,144.4593,144.7593,9177.0
2019-02-20 14:30:00,159.24,159.69,159.24,159.54,38003.0,144.7593,145.1684,144.7593,145.032,38003.0
2019-02-20 14:40:00,159.5,159.62,159.43,159.56,11792.0,144.9957,145.1048,144.932,145.0502,11792.0
2019-02-20 14:50:00,159.59,159.66,159.53,159.62,37325.0,145.0775,145.1411,145.023,145.1048,37325.0
2019-02-20 15:00:00,159.62,159.66,159.47,159.66,20541.0,145.1048,145.1411,144.9684,145.1411,20541.0
2019-02-20 15:10:00,159.69,159.76,159.63,159.73,18899.0,145.1684,145.232,145.1139,145.2048,18899.0
2019-02-20 15:20:00,159.74,159.87,159.72,159.76,35047.0,145.2139,145.332,145.1957,145.232,35047.0
2019-02-20 15:30:00,159.74,159.74,159.5,159.55,44117.0,145.2139,145.2139,144.9957,145.0411,44117.0
2019-02-20 15:40:00,159.54,159.82,159.52,159.67,103977.0,145.032,145.2866,145.0139,145.1502,103977.0
2019-02-20 15:50:00,159.68,159.79,159.54,159.75,93807.0,145.1593,145.2593,145.032,145.2229,93807.0
2019-02-21 09:30:00,159.71,159.91,159.25,159.69,51182.0,145.1866,145.3684,144.7684,145.1684,51182.0
2019-02-21 09:40:00,159.63,159.77,159.12,159.13,34681.0,145.1139,145.2411,144.6502,144.6593,34681.0
2019-02-21 09:50:00,159.16,159.24,158.93,159.21,27952.0,144.6866,144.7593,144.4775,144.7321,27952.0
2019-02-21 10:00:00,159.2,159.22,158.88,159.03,24159.0,144.723,144.7411,144.4321,144.5684,24159.0
2019-02-21 10:10:00,159.1,159.3,158.88,159.29,24847.0,144.6321,144.8139,144.4321,144.8048,24847.0
2019-02-21 10:20:00,159.31,159.38,158.97,158.97,25014.0,144.823,144.8866,144.5139,144.5139,25014.0
2019-02-21 10:30:00,158.94,159.11,158.93,159.03,24064.0,144.4866,144.6411,144.4775,144.5684,24064.0
2019-02-21 10:40:00,159.02,159.3,158.96,159.27,36517.0,144.5593,144.8139,144.5048,144.7866,36517.0
2019-02-21 10:50:00,159.28,159.47,159.17,159.29,24405.0,144.7957,144.9684,144.6957,144.8048,24405.0
2019-02-21 11:00:00,159.3,159.7,159.23,159.49,26614.0,144.8139,145.1775,144.7502,144.9866,26614.0
2019-02-21 11:10:00,159.52,159.57,159.43,159.49,20806.0,145.0139,145.0593,144.932,144.9866,20806.0
2019-02-21 11:20:00,159.49,159.54,159.24,159.28,40152.0,144.9866,145.032,144.7593,144.7957,40152.0
2019-02-21 11:30:00,159.27,159.55,159.26,159.52,15460.0,144.7866,145.0411,144.7775,145.0139,15460.0
2019-02-21 11:40:00,159.54,159.62,159.44,159.52,23549.0,145.032,145.1048,144.9411,145.0139,23549.0
2019-02-21 11:50:00,159.53,159.76,159.47,159.61,39692.0,145.023,145.232,144.9684,145.0957,39692.0
2019-02-21 12:00:00,159.59,159.68,159.59,159.61,22980.0,145.0775,145.1593,145.0775,145.0957,22980.0
2019-02-21 12:10:00,159.62,159.7,159.59,159.68,15309.0,145.1048,145.1775,145.0775,145.1593,15309.0
2019-02-21 12:20:00,159.67,159.83,159.66,159.82,9506.0,145.1502,145.2957,145.1411,145.2866,9506.0
2019-02-21 12:30:00,159.82,159.95,159.78,159.79,12334.0,145.2866,145.4048,145.2502,145.2593,12334.0
2019-02-21 12:40:00,159.84,160.05,159.83,159.95,50366.0,145.3048,145.4957,145.2957,145.4048,50366.0
2019-02-21 12:50:00,159.98,160.02,159.91,159.98,24229.0,145.432,145.4684,145.3684,145.432,24229.0
2019-02-21 13:00:00,160.0,160.01,159.75,159.77,19776.0,145.4502,145.4593,145.2229,145.2411,19776.0
2019-02-21 13:10:00,159.76,159.77,159.63,159.7,14010.0,145.232,145.2411,145.1139,145.1775,14010.0
2019-02-21 13:20:00,159.7,159.72,159.6,159.6,10843.0,145.1775,145.1957,145.0866,145.0866,10843.0
2019-02-21 13:30:00,159.6,159.67,159.59,159.62,18619.0,145.0866,145.1502,145.0775,145.1048,18619.0
2019-02-21 13:40:00,159.62,159.7,159.59,159.69,16785.0,145.1048,145.1775,145.0775,145.1684,16785.0
2019-02-21 13:50:00,159.69,159.8,159.69,159.76,21438.0,145.1684,145.2684,145.1684,145.232,21438.0
2019-02-21 14:00:00,159.76,159.76,159.68,159.68,15394.0,145.232,145.232,145.1593,145.1593,15394.0
2019-02-21 14:10:00,159.67,159.72,159.58,159.67,17543.0,145.1502,145.1957,145.0684,145.1502,17543.0
2019-02-21 14:20:00,159.66,159.68,159.45,159.54,21825.0,145.1411,145.1593,144.9502,145.032,21825.0
2019-02-21 14:30:00,159.53,159.55,159.45,159.47,19963.0,145.023,145.0411,144.9502,144.9684,19963.0
2019-02-21 14:40:00,159.47,159.59,159.21,159.28,30913.0,144.9684,145.0775,144.7321,144.7957,30913.0
2019-02-21 14:50:00,159.28,159.33,159.09,159.28,27459.0,144.7957,144.8411,144.623,144.7957,27459.0
2019-02-21 15:00:00,159.28,159.42,159.23,159.23,44349.0,144.7957,144.923,144.7502,144.7502,44349.0
2019-02-21 15:10:00,159.25,159.32,159.07,159.1,21994.0,144.7684,144.832,144.6048,144.6321,21994.0
2019-02-21 15:20:00,159.1,159.22,159.1,159.15,21697.0,144.6321,144.7411,144.6321,144.6775,21697.0
2019-02-21 15:30:00,159.16,159.18,158.95,159.11,44590.0,144.6866,144.7048,144.4957,144.6411,44590.0
2019-02-21 15:40:00,159.14,159.36,159.07,159.33,68772.0,144.6684,144.8684,144.6048,144.8411,68772.0
2019-02-21 15:50:00,159.35,159.62,159.3,159.58,96401.0,144.8593,145.1048,144.8139,145.0684,96401.0
2019-02-22 09:30:00,160.18,160.64,159.96,160.35,36865.0,145.6138,146.032,145.4138,145.7684,36865.0
2019-02-22 09:40:00,160.39,160.6,160.25,160.32,50215.0,145.8047,145.9957,145.6775,145.7411,50215.0
2019-02-22 09:50:00,160.32,160.95,160.32,160.87,36729.0,145.7411,146.3138,145.7411,146.2411,36729.0
2019-02-22 10:00:00,160.87,161.19,160.84,161.09,62663.0,146.2411,146.532,146.2138,146.4411,62663.0
2019-02-22 10:10:00,161.04,161.2,160.94,161.03,27801.0,146.3956,146.5411,146.3047,146.3865,27801.0
2019-02-22 10:20:00,161.02,161.3,161.01,161.19,14193.0,146.3775,146.632,146.3684,146.532,14193.0
2019-02-22 10:30:00,161.22,161.36,161.17,161.35,18659.0,146.5593,146.6865,146.5138,146.6774,18659.0
2019-02-22 10:40:00,161.34,161.46,161.22,161.39,20194.0,146.6684,146.7774,146.5593,146.7138,20194.0
2019-02-22 10:50:00,161.39,161.55,161.37,161.42,29774.0,146.7138,146.8593,146.6956,146.7411,29774.0
2019-02-22 11:00:00,161.42,161.42,161.26,161.34,21076.0,146.7411,146.7411,146.5956,146.6684,21076.0
2019-02-22 11:10:00,161.35,161.83,161.35,161.83,21472.0,146.6774,147.1138,146.6774,147.1138,21472.0
2019-02-22 11:20:00,161.79,161.8,161.46,161.7,29710.0,147.0774,147.0865,146.7774,146.9956,29710.0
2019-02-22 11:30:00,161.72,161.77,161.62,161.77,15043.0,147.0138,147.0593,146.9229,147.0593,15043.0
2019-02-22 11:40:00,161.79,161.79,161.56,161.57,19332.0,147.0774,147.0774,146.8684,146.8774,19332.0
2019-02-22 11:50:00,161.57,161.61,161.48,161.61,24353.0,146.8774,146.9138,146.7956,146.9138,24353.0
2019-02-22 12:00:00,161.64,161.7,161.54,161.59,15228.0,146.9411,146.9956,146.8502,146.8956,15228.0
2019-02-22 12:10:00,161.58,161.59,161.39,161.4,19368.0,146.8865,146.8956,146.7138,146.7229,19368.0
2019-02-22 12:20:00,161.39,161.53,161.39,161.42,12648.0,146.7138,146.8411,146.7138,146.7411,12648.0
2019-02-22 12:30:00,161.42,161.44,161.24,161.28,13292.0,146.7411,146.7593,146.5775,146.6138,13292.0
2019-02-22 12:40:00,161.3,161.45,161.24,161.45,13368.0,146.632,146.7684,146.5775,146.7684,13368.0
2019-02-22 12:50:00,161.43,161.5,161.34,161.47,14984.0,146.7502,146.8138,146.6684,146.7865,14984.0
2019-02-22 13:00:00,161.49,161.49,161.22,161.22,12969.0,146.8047,146.8047,146.5593,146.5593,12969.0
2019-02-22 13:10:00,161.22,161.25,161.04,161.22,18507.0,146.5593,146.5865,146.3956,146.5593,18507.0
2019-02-22 13:20:00,161.19,161.23,160.96,161.21,26402.0,146.532,146.5684,146.3229,146.5502,26402.0
2019-02-22 13:30:00,161.21,161.25,161.17,161.23,22494.0,146.5502,146.5865,146.5138,146.5684,22494.0
2019-02-22 13:40:00,161.23,161.48,161.22,161.46,21625.0,146.5684,146.7956,146.5593,146.7774,21625.0
2019-02-22 13:50:00,161.47,161.51,161.44,161.5,14598.0,146.7865,146.8229,146.7593,146.8138,14598.0
2019-02-22 14:00:00,161.5,161.54,161.37,161.45,21567.0,146.8138,146.8502,146.6956,146.7684,21567.0
2019-02-22 14:10:00,161.45,161.46,161.32,161.35,17159.0,146.7684,146.7774,146.6502,146.6774,17159.0
2019-02-22 14:20:00,161.32,161.34,161.26,161.3,10134.0,146.6502,146.6684,146.5956,146.632,10134.0
2019-02-22 14:30:00,161.3,161.39,160.98,161.07,17249.0,146.632,146.7138,146.3411,146.4229,17249.0
2019-02-22 14:40:00,160.98,161.11,160.93,161.11,12834.0,146.3411,146.4593,146.2956,146.4593,12834.0
2019-02-22 14:50:00,161.11,161.25,161.03,161.11,16977.0,146.4593,146.5865,146.3865,146.4593,16977.0
2019-02-22 15:00:00,161.09,161.26,161.06,161.18,21385.0,146.4411,146.5956,146.4138,146.5229,21385.0
2019-02-22 15:10:00,161.2,161.26,161.13,161.14,25031.0,146.5411,146.5956,146.4775,146.4865,25031.0
2019-02-22 15:20:00,161.14,161.4,161.13,161.34,30378.0,146.4865,146.7229,146.4775,146.6684,30378.0
2019-02-22 15:30:00,161.32,161.39,161.14,161.15,51323.0,146.6502,146.7138,146.4865,146.4956,51323.0
2019-02-22 15:40:00,161.15,161.33,161.12,161.19,84362.0,146.4956,146.6593,146.4684,146.532,84362.0
2019-02-22 15:50:00,161.21,161.6,161.14,161.53,131061.0,146.5502,146.9047,146.4865,146.8411,131061.0
2019-02-25 09:30:00,162.06,162.32,161.86,162.22,72059.0,147.3229,147.5592,147.1411,147.4683,72059.0
2019-02-25 09:40:00,162.22,162.22,161.86,161.95,18698.0,147.4683,147.4683,147.1411,147.2229,18698.0
2019-02-25 09:50:00,161.93,162.1,161.74,161.74,11469.0,147.2047,147.3592,147.032,147.032,11469.0
2019-02-25 10:00:00,161.81,162.08,161.66,162.02,38171.0,147.0956,147.3411,146.9593,147.2865,38171.0
2019-02-25 10:10:00,162.03,162.05,161.93,162.0,34893.0,147.2956,147.3138,147.2047,147.2683,34893.0
2019-02-25 10:20:00,162.0,162.09,161.85,161.91,17218.0,147.2683,147.3502,147.132,147.1865,17218.0
2019-02-25 10:30:00,161.9,162.1,161.81,162.09,14953.0,147.1774,147.3592,147.0956,147.3502,14953.0
2019-02-25 10:40:00,162.03,162.23,161.99,162.23,10584.0,147.2956,147.4774,147.2592,147.4774,10584.0
2019-02-25 10:50:00,162.22,162.3,162.13,162.22,29271.0,147.4683,147.5411,147.3865,147.4683,29271.0
2019-02-25 11:00:00,162.23,162.31,162.11,162.22,6558.0,147.4774,147.5501,147.3683,147.4683,6558.0
2019-02-25 11:10:00,162.2,162.2,162.05,162.14,7616.0,147.4502,147.4502,147.3138,147.3956,7616.0
2019-02-25 11:20:00,162.11,162.2,162.09,162.19,14897.0,147.3683,147.4502,147.3502,147.4411,14897.0
2019-02-25 11:30:00,162.15,162.41,162.14,162.28,18556.0,147.4047,147.6411,147.3956,147.5229,18556.0
2019-02-25 11:40:00,162.26,162.32,162.17,162.25,22007.0,147.5047,147.5592,147.4229,147.4956,22007.0
2019-02-25 11:50:00,162.27,162.27,162.02,162.09,15901.0,147.5138,147.5138,147.2865,147.3502,15901.0
2019-02-25 12:00:00,162.06,162.1,162.0,162.06,8432.0,147.3229,147.3592,147.2683,147.3229,8432.0
2019-02-25 12:10:00,162.07,162.07,161.92,161.92,13887.0,147.332,147.332,147.1956,147.1956,13887.0
2019-02-25 12:20:00,161.91,161.99,161.78,161.89,9739.0,147.1865,147.2592,147.0683,147.1683,9739.0
2019-02-25 12:30:00,161.88,161.99,161.84,161.91,8579.0,147.1593,147.2592,147.1229,147.1865,8579.0
2019-02-25 12:40:00,161.96,161.98,161.81,161.96,16442.0,147.232,147.2502,147.0956,147.232,16442.0
2019-02-25 12:50:00,161.95,161.98,161.71,161.8,10575.0,147.2229,147.2502,147.0047,147.0865,10575.0
2019-02-25 13:00:00,161.78,161.99,161.78,161.85,9512.0,147.0683,147.2592,147.0683,147.132,9512.0
2019-02-25 13:10:00,161.84,161.97,161.82,161.88,9042.0,147.1229,147.2411,147.1047,147.1593,9042.0
2019-02-25 13:20:00,161.87,161.95,161.86,161.88,11802.0,147.1502,147.2229,147.1411,147.1593,11802.0
2019-02-25 13:30:00,161.87,161.87,161.69,161.75,9621.0,147.1502,147.1502,146.9865,147.0411,9621.0
2019-02-25 13:40:00,161.78,161.91,161.77,161.91,7900.0,147.0683,147.1865,147.0593,147.1865,7900.0
2019-02-25 13:50:00,161.93,162.0,161.89,161.98,20387.0,147.2047,147.2683,147.1683,147.2502,20387.0
2019-02-25 14:00:00,161.98,162.03,161.86,161.93,11987.0,147.2502,147.2956,147.1411,147.2047,11987.0
2019-02-25 14:10:00,161.94,161.95,161.88,161.9,5474.0,147.2138,147.2229,147.1593,147.1774,5474.0
2019-02-25 14:20:00,161.87,161.91,161.83,161.86,5954.0,147.1502,147.1865,147.1138,147.1411,5954.0
2019-02-25 14:30:00,161.91,161.97,161.84,161.92,13986.0,147.1865,147.2411,147.1229,147.1956,13986.0
2019-02-25 14:40:00,161.93,162.01,161.89,161.99,12525.0,147.2047,147.2774,147.1683,147.2592,12525.0
2019-02-25 14:50:00,161.99,162.02,161.77,161.79,30391.0,147.2592,147.2865,147.0593,147.0774,30391.0
2019-02-25 15:00:00,161.8,161.87,161.77,161.78,8442.0,147.0865,147.1502,147.0593,147.0683,8442.0
2019-02-25 15:10:00,161.77,161.93,161.74,161.8,11673.0,147.0593,147.2047,147.032,147.0865,11673.0
2019-02-25 15:20:00,161.79,161.86,161.53,161.55,16908.0,147.0774,147.1411,146.8411,146.8593,16908.0
2019-02-25 15:30:00,161.56,161.77,161.56,161.74,24361.0,146.8684,147.0593,146.8684,147.032,24361.0
2019-02-25 15:40:00,161.74,161.82,161.63,161.68,34707.0,147.032,147.1047,146.932,146.9774,34707.0
2019-02-25 15:50:00,161.7,161.75,161.53,161.65,120889.0,146.9956,147.0411,146.8411,146.9502,120889.0
2019-02-26 09:30:00,161.62,162.0,161.53,161.84,51804.0,146.9229,147.2683,146.8411,147.1229,51804.0
2019-02-26 09:40:00,161.9,162.01,161.77,161.86,33945.0,147.1774,147.2774,147.0593,147.1411,33945.0
2019-02-26 09:50:00,161.87,162.03,161.58,161.66,19537.0,147.1502,147.2956,146.8865,146.9593,19537.0
2019-02-26 10:00:00,161.72,162.49,161.66,162.42,45104.0,147.0138,147.7138,146.9593,147.6501,45104.0
2019-02-26 10:10:00,162.45,162.5,161.95,162.05,46845.0,147.6774,147.7229,147.2229,147.3138,46845.0
2019-02-26 10:20:00,162.09,162.14,161.71,161.8,14746.0,147.3502,147.3956,147.0047,147.0865,14746.0
2019-02-26 10:30:00,161.79,161.94,161.68,161.89,9163.0,147.0774,147.2138,146.9774,147.1683,9163.0
2019-02-26 10:40:00,161.86,161.96,161.69,161.69,12720.0,147.1411,147.232,146.9865,146.9865,12720.0
2019-02-26 10:50:00,161.69,161.7,161.46,161.48,11452.0,146.9865,146.9956,146.7774,146.7956,11452.0
2019-02-26 11:00:00,161.44,161.76,161.41,161.76,10887.0,146.7593,147.0502,146.732,147.0502,10887.0
2019-02-26 11:10:00,161.75,162.24,161.75,162.12,11457.0,147.0411,147.4865,147.0411,147.3774,11457.0
2019-02-26 11:20:00,162.08,162.09,161.78,161.9,19898.0,147.3411,147.3502,147.0683,147.1774,19898.0
2019-02-26 11:30:00,161.92,161.97,161.71,161.84,24937.0,147.1956,147.2411,147.0047,147.1229,24937.0
2019-02-26 11:40:00,161.87,161.88,161.66,161.73,12834.0,147.1502,147.1593,146.9593,147.0229,12834.0
2019-02-26 11:50:00,161.75,161.83,161.64,161.64,9715.0,147.0411,147.1138,146.9411,146.9411,9715.0
2019-02-26 12:00:00,161.68,161.68,161.49,161.51,12128.0,146.9774,146.9774,146.8047,146.8229,12128.0
2019-02-26 12:10:00,161.51,161.61,161.44,161.52,13544.0,146.8229,146.9138,146.7593,146.832,13544.0
2019-02-26 12:20:00,161.52,161.57,161.43,161.43,10145.0,146.832,146.8774,146.7502,146.7502,10145.0
2019-02-26 12:30:00,161.44,161.52,161.24,161.24,12658.0,146.7593,146.832,146.5775,146.5775,12658.0
2019-02-26 12:40:00,161.23,161.42,161.2,161.42,18634.0,146.5684,146.7411,146.5411,146.7411,18634.0
2019-02-26 12:50:00,161.43,161.44,161.25,161.27,9039.0,146.7502,146.7593,146.5865,146.6047,9039.0
2019-02-26 13:00:00,161.3,161.42,161.19,161.21,13897.0,146.632,146.7411,146.532,146.5502,13897.0
2019-02-26 13:10:00,161.19,161.4,161.19,161.35,10304.0,146.532,146.7229,146.532,146.6774,10304.0
2019-02-26 13:20:00,161.37,161.37,161.16,161.17,13251.0,146.6956,146.6956,146.5047,146.5138,13251.0
2019-02-26 13:30:00,161.18,161.18,161.03,161.13,15508.0,146.5229,146.5229,146.3865,146.4775,15508.0
2019-02-26 13:40:00,161.17,161.33,161.15,161.31,15710.0,146.5138,146.6593,146.4956,146.6411,15710.0
2019-02-26 13:50:00,161.31,161.34,161.09,161.12,12918.0,146.6411,146.6684,146.4411,146.4684,12918.0
2019-02-26 14:00:00,161.14,161.35,161.14,161.23,11847.0,146.4865,146.6774,146.4865,146.5684,11847.0
2019-02-26 14:10:00,161.24,161.34,161.23,161.34,8592.0,146.5775,146.6684,146.5684,146.6684,8592.0
2019-02-26 14:20:00,161.35,161.39,161.28,161.37,6350.0,146.6774,146.7138,146.6138,146.6956,6350.0
2019-02-26 14:30:00,161.37,161.57,161.37,161.54,13743.0,146.6956,146.8774,146.6956,146.8502,13743.0
2019-02-26 14:40:00,161.54,161.63,161.53,161.59,7189.0,146.8502,146.932,146.8411,146.8956,7189.0
2019-02-26 14:50:00,161.58,161.65,161.54,161.59,10231.0,146.8865,146.9502,146.8502,146.8956,10231.0
2019-02-26 15:00:00,161.64,161.78,161.64,161.71,10303.0,146.9411,147.0683,146.9411,147.0047,10303.0
2019-02-26 15:10:00,161.73,161.88,161.68,161.76,13606.0,147.0229,147.1593,146.9774,147.0502,13606.0
2019-02-26 15:20:00,161.77,161.86,161.74,161.8,17817.0,147.0593,147.1411,147.032,147.0865,17817.0
2019-02-26 15:30:00,161.78,161.95,161.76,161.8,28963.0,147.0683,147.2229,147.0502,147.0865,28963.0
2019-02-26 15:40:00,161.8,161.86,161.63,161.63,40063.0,147.0865,147.1411,146.932,146.932,40063.0
2019-02-26 15:50:00,161.65,161.66,161.29,161.34,84557.0,146.9502,146.9593,146.6229,146.6684,84557.0
2019-02-27 09:30:00,160.85,161.0,160.37,161.0,35212.0,146.2229,146.3593,145.7866,146.3593,35212.0
2019-02-27 09:40:00,161.06,161.26,160.99,161.05,13825.0,146.4138,146.5956,146.3502,146.4047,13825.0
2019-02-27 09:50:00,161.07,161.07,160.68,160.77,15164.0,146.4229,146.4229,146.0684,146.1502,15164.0
2019-02-27 10:00:00,160.79,160.85,160.56,160.75,18147.0,146.1684,146.2229,145.9593,146.132,18147.0
2019-02-27 10:10:00,160.75,160.75,160.13,160.6,24135.0,146.132,146.132,145.5684,145.9957,24135.0
2019-02-27 10:20:00,160.57,160.6,160.23,160.38,14681.0,145.9684,145.9957,145.6593,145.7957,14681.0
2019-02-27 10:30:00,160.44,160.56,160.32,160.47,14608.0,145.8502,145.9593,145.7411,145.8775,14608.0
2019-02-27 10:40:00,160.48,160.68,160.47,160.62,10347.0,145.8866,146.0684,145.8775,146.0138,10347.0
2019-02-27 10:50:00,160.63,160.74,160.41,160.56,35468.0,146.0229,146.1229,145.8229,145.9593,35468.0
2019-02-27 11:00:00,160.55,160.84,160.53,160.84,21561.0,145.9502,146.2138,145.932,146.2138,21561.0
2019-02-27 11:10:00,160.85,160.89,160.78,160.83,11469.0,146.2229,146.2593,146.1593,146.2047,11469.0
2019-02-27 11:20:00,160.86,161.03,160.85,160.96,12807.0,146.232,146.3865,146.2229,146.3229,12807.0
2019-02-27 11:30:00,160.98,161.05,160.9,161.01,15615.0,146.3411,146.4047,146.2684,146.3684,15615.0
2019-02-27 11:40:00,161.01,161.11,160.94,161.03,22970.0,146.3684,146.4593,146.3047,146.3865,22970.0
2019-02-27 11:50:00,161.04,161.14,161.02,161.02,10961.0,146.3956,146.4865,146.3775,146.3775,10961.0
2019-02-27 12:00:00,161.05,161.11,161.01,161.09,11784.0,146.4047,146.4593,146.3684,146.4411,11784.0
2019-02-27 12:10:00,161.08,161.18,161.04,161.12,17084.0,146.432,146.5229,146.3956,146.4684,17084.0
2019-02-27 12:20:00,161.1,161.21,161.02,161.12,8929.0,146.4502,146.5502,146.3775,146.4684,8929.0
2019-02-27 12:30:00,161.12,161.19,161.06,161.1,18446.0,146.4684,146.532,146.4138,146.4502,18446.0
2019-02-27 12:40:00,161.11,161.2,161.1,161.13,5536.0,146.4593,146.5411,146.4502,146.4775,5536.0
2019-02-27 12:50:00,161.14,161.15,160.93,160.93,8291.0,146.4865,146.4956,146.2956,146.2956,8291.0
2019-02-27 13:00:00,160.93,161.0,160.83,160.91,24321.0,146.2956,146.3593,146.2047,146.2775,24321.0
2019-02-27 13:10:00,160.93,161.05,160.91,160.94,10686.0,146.2956,146.4047,146.2775,146.3047,10686.0
2019-02-27 13:20:00,160.93,161.06,160.93,160.95,11304.0,146.2956,146.4138,146.2956,146.3138,11304.0
2019-02-27 13:30:00,160.96,160.98,160.85,160.86,12162.0,146.3229,146.3411,146.2229,146.232,12162.0
2019-02-27 13:40:00,160.83,160.86,160.73,160.84,8072.0,146.2047,146.232,146.1138,146.2138,8072.0
2019-02-27 13:50:00,160.86,160.91,160.81,160.85,12450.0,146.232,146.2775,146.1866,146.2229,12450.0
2019-02-27 14:00:00,160.85,160.93,160.81,160.89,10664.0,146.2229,146.2956,146.1866,146.2593,10664.0
2019-02-27 14:10:00,160.89,161.06,160.83,160.94,15733.0,146.2593,146.4138,146.2047,146.3047,15733.0
2019-02-27 14:20:00,160.93,160.93,160.81,160.84,16282.0,146.2956,146.2956,146.1866,146.2138,16282.0
2019-02-27 14:30:00,160.86,161.0,160.83,160.91,19318.0,146.232,146.3593,146.2047,146.2775,19318.0
2019-02-27 14:40:00,160.9,161.04,160.84,160.88,25179.0,146.2684,146.3956,146.2138,146.2502,25179.0
2019-02-27 14:50:00,160.87,160.89,160.67,160.74,24167.0,146.2411,146.2593,146.0593,146.1229,24167.0
2019-02-27 15:00:00,160.73,160.81,160.63,160.73,32416.0,146.1138,146.1866,146.0229,146.1138,32416.0
2019-02-27 15:10:00,160.75,160.86,160.68,160.78,23349.0,146.132,146.232,146.0684,146.1593,23349.0
2019-02-27 15:20:00,160.77,160.77,160.59,160.6,26603.0,146.1502,146.1502,145.9866,145.9957,26603.0
2019-02-27 15:30:00,160.6,160.75,160.58,160.75,48071.0,145.9957,146.132,145.9775,146.132,48071.0
2019-02-27 15:40:00,160.73,160.73,160.5,160.53,79767.0,146.1138,146.1138,145.9047,145.932,79767.0
2019-02-27 15:50:00,160.53,160.69,160.4,160.64,156112.0,145.932,146.0775,145.8138,146.032,156112.0
2019-02-28 09:30:00,160.9,161.42,160.39,161.22,62694.0,146.2684,146.7411,145.8047,146.5593,62694.0
2019-02-28 09:40:00,161.31,161.95,161.21,161.95,55264.0,146.6411,147.2229,146.5502,147.2229,55264.0
2019-02-28 09:50:00,161.93,161.99,161.56,161.56,30011.0,147.2047,147.2592,146.8684,146.8684,30011.0
2019-02-28 10:00:00,161.58,161.67,161.19,161.26,17968.0,146.8865,146.9683,146.532,146.5956,17968.0
2019-02-28 10:10:00,161.21,161.64,161.21,161.64,20008.0,146.5502,146.9411,146.5502,146.9411,20008.0
2019-02-28 10:20:00,161.64,161.67,161.36,161.59,24931.0,146.9411,146.9683,146.6865,146.8956,24931.0
2019-02-28 10:30:00,161.63,161.65,161.47,161.47,15041.0,146.932,146.9502,146.7865,146.7865,15041.0
2019-02-28 10:40:00,161.47,161.48,161.26,161.39,16135.0,146.7865,146.7956,146.5956,146.7138,16135.0
2019-02-28 10:50:00,161.37,161.45,161.15,161.34,17570.0,146.6956,146.7684,146.4956,146.6684,17570.0
2019-02-28 11:00:00,161.32,161.47,161.18,161.25,18412.0,146.6502,146.7865,146.5229,146.5865,18412.0
2019-02-28 11:10:00,161.25,161.39,161.19,161.39,17331.0,146.5865,146.7138,146.532,146.7138,17331.0
2019-02-28 11:20:00,161.38,161.6,161.38,161.59,22452.0,146.7047,146.9047,146.7047,146.8956,22452.0
2019-02-28 11:30:00,161.56,161.84,161.53,161.83,28936.0,146.8684,147.1229,146.8411,147.1138,28936.0
2019-02-28 11:40:00,161.87,161.93,161.67,161.68,18905.0,147.1502,147.2047,146.9683,146.9774,18905.0
2019-02-28 11:50:00,161.71,161.77,161.66,161.68,11757.0,147.0047,147.0593,146.9593,146.9774,11757.0
2019-02-28 12:00:00,161.66,161.74,161.59,161.63,17352.0,146.9593,147.032,146.8956,146.932,17352.0
2019-02-28 12:10:00,161.63,161.76,161.6,161.74,10337.0,146.932,147.0502,146.9047,147.032,10337.0
2019-02-28 12:20:00,161.76,161.91,161.74,161.89,13804.0,147.0502,147.1865,147.032,147.1683,13804.0
2019-02-28 12:30:00,161.88,161.89,161.78,161.85,22271.0,147.1593,147.1683,147.0683,147.132,22271.0
2019-02-28 12:40:00,161.83,161.9,161.81,161.84,12712.0,147.1138,147.1774,147.0956,147.1229,12712.0
2019-02-28 12:50:00,161.85,161.9,161.84,161.88,17687.0,147.132,147.1774,147.1229,147.1593,17687.0
2019-02-28 13:00:00,161.89,161.89,161.83,161.84,16682.0,147.1683,147.1683,147.1138,147.1229,16682.0
2019-02-28 13:10:00,161.83,161.93,161.74,161.93,12730.0,147.1138,147.2047,147.032,147.2047,12730.0
2019-02-28 13:20:00,161.94,161.94,161.73,161.78,19551.0,147.2138,147.2138,147.0229,147.0683,19551.0
2019-02-28 13:30:00,161.79,161.94,161.76,161.94,12549.0,147.0774,147.2138,147.0502,147.2138,12549.0
2019-02-28 13:40:00,161.94,162.0,161.82,161.85,18578.0,147.2138,147.2683,147.1047,147.132,18578.0
2019-02-28 13:50:00,161.86,161.94,161.86,161.87,10244.0,147.1411,147.2138,147.1411,147.1502,10244.0
2019-02-28 14:00:00,161.9,161.92,161.75,161.81,16806.0,147.1774,147.1956,147.0411,147.0956,16806.0
2019-02-28 14:10:00,161.81,161.85,161.74,161.78,11870.0,147.0956,147.132,147.032,147.0683,11870.0
2019-02-28 14:20:00,161.78,161.9,161.73,161.89,13625.0,147.0683,147.1774,147.0229,147.1683,13625.0
2019-02-28 14:30:00,161.89,161.89,161.68,161.77,12761.0,147.1683,147.1683,146.9774,147.0593,12761.0
2019-02-28 14:40:00,161.75,161.76,161.65,161.74,15546.0,147.0411,147.0502,146.9502,147.032,15546.0
2019-02-28 14:50:00,161.73,161.82,161.69,161.75,19445.0,147.0229,147.1047,146.9865,147.0411,19445.0
2019-02-28 15:00:00,161.77,161.88,161.74,161.87,18802.0,147.0593,147.1593,147.032,147.1502,18802.0
2019-02-28 15:10:00,161.85,161.93,161.79,161.85,33705.0,147.132,147.2047,147.0774,147.132,33705.0
2019-02-28 15:20:00,161.86,161.91,161.74,161.83,41034.0,147.1411,147.1865,147.032,147.1138,41034.0
2019-02-28 15:30:00,161.82,161.99,161.82,161.85,44469.0,147.1047,147.2592,147.1047,147.132,44469.0
2019-02-28 15:40:00,161.85,161.85,161.38,161.48,90181.0,147.132,147.132,146.7047,146.7956,90181.0
2019-02-28 15:50:00,161.48,161.53,161.24,161.45,198621.0,146.7956,146.8411,146.5775,146.7684,198621.0
2019-03-01 09:30:00,163.0,163.2,162.67,163.2,76149.0,148.1774,148.3592,147.8774,148.3592,76149.0
2019-03-01 09:40:00,163.23,163.37,163.04,163.14,86822.0,148.3865,148.5138,148.2138,148.3047,86822.0
2019-03-01 09:50:00,163.14,163.5,163.14,163.46,21068.0,148.3047,148.6319,148.3047,148.5956,21068.0
2019-03-01 10:00:00,163.43,163.43,163.11,163.28,22048.0,148.5683,148.5683,148.2774,148.4319,22048.0
2019-03-01 10:10:00,163.21,163.22,162.99,163.02,36941.0,148.3683,148.3774,148.1683,148.1956,36941.0
2019-03-01 10:20:00,163.0,163.26,163.0,163.2,37783.0,148.1774,148.4138,148.1774,148.3592,37783.0
2019-03-01 10:30:00,163.18,163.43,163.17,163.43,26490.0,148.341,148.5683,148.3319,148.5683,26490.0
2019-03-01 10:40:00,163.43,163.63,163.42,163.56,19794.0,148.5683,148.7501,148.5592,148.6865,19794.0
2019-03-01 10:50:00,163.53,163.64,163.4,163.45,26988.0,148.6592,148.7592,148.541,148.5865,26988.0
2019-03-01 11:00:00,163.43,163.76,163.43,163.59,36801.0,148.5683,148.8683,148.5683,148.7138,36801.0
2019-03-01 11:10:00,163.58,163.68,163.42,163.65,49576.0,148.7047,148.7956,148.5592,148.7683,49576.0
2019-03-01 11:20:00,163.65,163.85,163.44,163.53,36611.0,148.7683,148.9501,148.5774,148.6592,36611.0
2019-03-01 11:30:00,163.51,163.51,163.28,163.45,16126.0,148.641,148.641,148.4319,148.5865,16126.0
2019-03-01 11:40:00,163.46,163.47,163.29,163.29,14485.0,148.5956,148.6047,148.441,148.441,14485.0
2019-03-01 11:50:00,163.26,163.27,163.03,163.22,15656.0,148.4138,148.4229,148.2047,148.3774,15656.0
2019-03-01 12:00:00,163.23,163.39,163.15,163.37,14924.0,148.3865,148.5319,148.3138,148.5138,14924.0
2019-03-01 12:10:00,163.37,163.45,163.35,163.39,13710.0,148.5138,148.5865,148.4956,148.5319,13710.0
2019-03-01 12:20:00,163.41,163.73,163.39,163.7,36702.0,148.5501,148.841,148.5319,148.8137,36702.0
2019-03-01 12:30:00,163.71,163.77,163.66,163.75,14091.0,148.8228,148.8774,148.7774,148.8592,14091.0
2019-03-01 12:40:00,163.76,163.88,163.71,163.86,13487.0,148.8683,148.9774,148.8228,148.9592,13487.0
2019-03-01 12:50:00,163.87,163.97,163.85,163.96,14439.0,148.9683,149.0592,148.9501,149.0501,14439.0
2019-03-01 13:00:00,163.95,164.01,163.89,163.97,53680.0,149.041,149.0956,148.9865,149.0592,53680.0
2019-03-01 13:10:00,163.98,164.1,163.94,163.95,19506.0,149.0683,149.1774,149.0319,149.041,19506.0
2019-03-01 13:20:00,163.95,164.08,163.85,164.05,16798.0,149.041,149.1592,148.9501,149.1319,16798.0
2019-03-01 13:30:00,164.06,164.18,164.06,164.15,16642.0,149.141,149.2501,149.141,149.2228,16642.0
2019-03-01 13:40:00,164.16,164.28,164.11,164.15,19963.0,149.2319,149.341,149.1865,149.2228,19963.0
2019-03-01 13:50:00,164.14,164.24,164.11,164.18,15950.0,149.2137,149.3046,149.1865,149.2501,15950.0
2019-03-01 14:00:00,164.18,164.35,164.13,164.34,20287.0,149.2501,149.4046,149.2046,149.3955,20287.0
2019-03-01 14:10:00,164.39,164.47,164.34,164.47,29304.0,149.441,149.5137,149.3955,149.5137,29304.0
2019-03-01 14:20:00,164.47,164.88,164.47,164.87,27455.0,149.5137,149.8864,149.5137,149.8774,27455.0
2019-03-01 14:30:00,164.87,164.9,164.7,164.74,33771.0,149.8774,149.9046,149.7228,149.7592,33771.0
2019-03-01 14:40:00,164.75,164.84,164.62,164.68,33384.0,149.7683,149.8501,149.6501,149.7046,33384.0
2019-03-01 14:50:00,164.68,164.77,164.66,164.76,22376.0,149.7046,149.7864,149.6864,149.7774,22376.0
2019-03-01 15:00:00,164.76,164.8,164.53,164.59,44418.0,149.7774,149.8137,149.5683,149.6228,44418.0
2019-03-01 15:10:00,164.59,164.61,164.38,164.38,26489.0,149.6228,149.641,149.4319,149.4319,26489.0
2019-03-01 15:20:00,164.39,164.43,164.24,164.36,27856.0,149.441,149.4774,149.3046,149.4137,27856.0
2019-03-01 15:30:00,164.36,164.46,164.2,164.46,41533.0,149.4137,149.5046,149.2683,149.5046,41533.0
2019-03-01 15:40:00,164.46,164.67,164.46,164.54,71930.0,149.5046,149.6955,149.5046,149.5774,71930.0
2019-03-01 15:50:00,164.53,164.6,164.11,164.2,254844.0,149.5683,149.6319,149.1865,149.2683,254844.0
2019-03-04 09:30:00,164.75,164.92,164.36,164.52,54015.0,149.7683,149.9228,149.4137,149.5592,54015.0
2019-03-04 09:40:00,164.46,164.64,164.34,164.44,21074.0,149.5046,149.6683,149.3955,149.4865,21074.0
2019-03-04 09:50:00,164.44,164.55,164.2,164.55,28903.0,149.4865,149.5865,149.2683,149.5865,28903.0
2019-03-04 10:00:00,164.53,164.58,164.22,164.27,38743.0,149.5683,149.6137,149.2865,149.3319,38743.0
2019-03-04 10:10:00,164.26,164.36,164.08,164.34,21354.0,149.3228,149.4137,149.1592,149.3955,21354.0
2019-03-04 10:20:00,164.3,164.38,164.14,164.18,18934.0,149.3592,149.4319,149.2137,149.2501,18934.0
2019-03-04 10:30:00,164.18,164.24,163.98,164.0,16703.0,149.2501,149.3046,149.0683,149.0865,16703.0
2019-03-04 10:40:00,164.01,164.01,163.84,163.87,25119.0,149.0956,149.0956,148.941,148.9683,25119.0
2019-03-04 10:50:00,163.86,163.86,163.45,163.47,26517.0,148.9592,148.9592,148.5865,148.6047,26517.0
2019-03-04 11:00:00,163.48,163.55,163.14,163.18,25314.0,148.6138,148.6774,148.3047,148.341,25314.0
2019-03-04 11:10:00,163.16,163.55,163.14,163.55,26577.0,148.3229,148.6774,148.3047,148.6774,26577.0
2019-03-04 11:20:00,163.54,163.54,162.9,163.01,26103.0,148.6683,148.6683,148.0865,148.1865,26103.0
2019-03-04 11:30:00,162.98,162.98,162.63,162.73,18808.0,148.1592,148.1592,147.8411,147.932,18808.0
2019-03-04 11:40:00,162.75,162.78,162.28,162.33,20148.0,147.9501,147.9774,147.5229,147.5683,20148.0
2019-03-04 11:50:00,162.34,162.38,161.71,161.91,21798.0,147.5774,147.6138,147.0047,147.1865,21798.0
2019-03-04 12:00:00,161.9,162.16,161.83,162.07,18228.0,147.1774,147.4138,147.1138,147.332,18228.0
2019-03-04 12:10:00,162.07,162.09,161.4,161.43,29834.0,147.332,147.3502,146.7229,146.7502,29834.0
2019-03-04 12:20:00,161.44,161.67,161.33,161.67,16583.0,146.7593,146.9683,146.6593,146.9683,16583.0
2019-03-04 12:30:00,161.7,161.85,161.38,161.52,26185.0,146.9956,147.132,146.7047,146.832,26185.0
2019-03-04 12:40:00,161.49,161.5,161.09,161.27,33349.0,146.8047,146.8138,146.4411,146.6047,33349.0
2019-03-04 12:50:00,161.26,161.47,161.08,161.13,19762.0,146.5956,146.7865,146.432,146.4775,19762.0
2019-03-04 13:00:00,161.16,161.16,160.91,160.92,16488.0,146.5047,146.5047,146.2775,146.2866,16488.0
2019-03-04 13:10:00,161.0,161.32,160.96,161.3,16838.0,146.3593,146.6502,146.3229,146.632,16838.0
2019-03-04 13:20:00,161.28,161.59,161.28,161.58,15660.0,146.6138,146.8956,146.6138,146.8865,15660.0
2019-03-04 13:30:00,161.59,161.64,161.45,161.49,17998.0,146.8956,146.9411,146.7684,146.8047,17998.0
2019-03-04 13:40:00,161.44,161.68,161.44,161.57,13727.0,146.7593,146.9774,146.7593,146.8774,13727.0
2019-03-04 13:50:00,161.56,161.75,161.5,161.69,17856.0,146.8684,147.0411,146.8138,146.9865,17856.0
2019-03-04 14:00:00,161.71,161.75,161.48,161.5,27142.0,147.0047,147.0411,146.7956,146.8138,27142.0
2019-03-04 14:10:00,161.5,161.62,161.42,161.58,22028.0,146.8138,146.9229,146.7411,146.8865,22028.0
2019-03-04 14:20:00,161.59,162.0,161.57,161.98,19747.0,146.8956,147.2683,146.8774,147.2502,19747.0
2019-03-04 14:30:00,161.98,162.09,161.94,162.02,24499.0,147.2502,147.3502,147.2138,147.2865,24499.0
2019-03-04 14:40:00,162.06,162.2,162.02,162.02,15920.0,147.3229,147.4502,147.2865,147.2865,15920.0
2019-03-04 14:50:00,162.06,162.29,162.03,162.13,20212.0,147.3229,147.532,147.2956,147.3865,20212.0
2019-03-04 15:00:00,162.12,162.14,161.96,162.03,24236.0,147.3774,147.3956,147.232,147.2956,24236.0
2019-03-04 15:10:00,162.0,162.2,161.97,162.19,23042.0,147.2683,147.4502,147.2411,147.4411,23042.0
2019-03-04 15:20:00,162.17,162.32,162.05,162.19,18705.0,147.4229,147.5592,147.3138,147.4411,18705.0
2019-03-04 15:30:00,162.15,162.55,162.11,162.42,45087.0,147.4047,147.7683,147.3683,147.6501,45087.0
2019-03-04 15:40:00,162.42,162.7,162.38,162.45,54240.0,147.6501,147.9047,147.6138,147.6774,54240.0
2019-03-04 15:50:00,162.46,162.91,162.42,162.9,145315.0,147.6865,148.0956,147.6501,148.0865,145315.0
2019-03-05 09:30:00,162.97,163.6,162.52,163.31,61062.0,148.1501,148.7228,147.7411,148.4592,61062.0
2019-03-05 09:40:00,163.26,163.79,163.02,163.03,44822.0,148.4138,148.8956,148.1956,148.2047,44822.0
2019-03-05 09:50:00,163.08,163.34,163.01,163.22,42168.0,148.2501,148.4865,148.1865,148.3774,42168.0
2019-03-05 10:00:00,163.24,163.66,163.24,163.46,25703.0,148.3956,148.7774,148.3956,148.5956,25703.0
2019-03-05 10:10:00,163.42,163.54,163.03,163.1,23089.0,148.5592,148.6683,148.2047,148.2683,23089.0
2019-03-05 10:20:00,163.04,163.28,162.86,162.93,48773.0,148.2138,148.4319,148.0501,148.1138,48773.0
2019-03-05 10:30:00,162.98,163.15,162.87,163.01,25002.0,148.1592,148.3138,148.0592,148.1865,25002.0
2019-03-05 10:40:00,163.07,163.12,162.7,162.83,16617.0,148.241,148.2865,147.9047,148.0229,16617.0
2019-03-05 10:50:00,162.84,163.05,162.84,162.93,20573.0,148.032,148.2229,148.032,148.1138,20573.0
2019-03-05 11:00:00,162.95,163.08,162.84,163.07,14443.0,148.132,148.2501,148.032,148.241,14443.0
2019-03-05 11:10:00,163.13,163.19,162.97,163.15,11398.0,148.2956,148.3501,148.1501,148.3138,11398.0
2019-03-05 11:20:00,163.14,163.15,162.94,162.97,16029.0,148.3047,148.3138,148.1229,148.1501,16029.0
2019-03-05 11:30:00,162.97,163.07,162.93,162.99,16521.0,148.1501,148.241,148.1138,148.1683,16521.0
2019-03-05 11:40:00,163.0,163.02,162.87,162.91,16814.0,148.1774,148.1956,148.0592,148.0956,16814.0
2019-03-05 11:50:00,162.9,163.04,162.81,163.04,27338.0,148.0865,148.2138,148.0047,148.2138,27338.0
2019-03-05 12:00:00,163.0,163.09,162.97,162.97,17055.0,148.1774,148.2592,148.1501,148.1501,17055.0
2019-03-05 12:10:00,162.95,163.04,162.88,162.92,18754.0,148.132,148.2138,148.0683,148.1047,18754.0
2019-03-05 12:20:00,162.9,163.03,162.9,163.03,10709.0,148.0865,148.2047,148.0865,148.2047,10709.0
2019-03-05 12:30:00,163.02,163.15,163.0,163.05,10903.0,148.1956,148.3138,148.1774,148.2229,10903.0
2019-03-05 12:40:00,163.06,163.17,163.03,163.17,12404.0,148.2319,148.3319,148.2047,148.3319,12404.0
2019-03-05 12:50:00,163.16,163.25,163.09,163.25,16632.0,148.3229,148.4047,148.2592,148.4047,16632.0
2019-03-05 13:00:00,163.27,163.35,163.22,163.33,18412.0,148.4229,148.4956,148.3774,148.4774,18412.0
2019-03-05 13:10:00,163.34,163.46,163.34,163.41,12417.0,148.4865,148.5956,148.4865,148.5501,12417.0
2019-03-05 13:20:00,163.41,163.51,163.39,163.45,27068.0,148.5501,148.641,148.5319,148.5865,27068.0
2019-03-05 13:30:00,163.45,163.52,163.39,163.5,18929.0,148.5865,148.6501,148.5319,148.6319,18929.0
2019-03-05 13:40:00,163.49,163.53,163.38,163.52,20320.0,148.6228,148.6592,148.5228,148.6501,20320.0
2019-03-05 13:50:00,163.53,163.57,163.49,163.53,13758.0,148.6592,148.6956,148.6228,148.6592,13758.0
2019-03-05 14:00:00,163.53,163.64,163.5,163.54,11382.0,148.6592,148.7592,148.6319,148.6683,11382.0
2019-03-05 14:10:00,163.53,163.57,163.5,163.5,14213.0,148.6592,148.6956,148.6319,148.6319,14213.0
2019-03-05 14:20:00,163.52,163.63,163.45,163.51,16260.0,148.6501,148.7501,148.5865,148.641,16260.0
2019-03-05 14:30:00,163.52,163.6,163.43,163.46,13054.0,148.6501,148.7228,148.5683,148.5956,13054.0
2019-03-05 14:40:00,163.46,163.55,163.44,163.54,13853.0,148.5956,148.6774,148.5774,148.6683,13853.0
2019-03-05 14:50:00,163.54,163.66,163.51,163.66,16056.0,148.6683,148.7774,148.641,148.7774,16056.0
2019-03-05 15:00:00,163.64,163.65,163.51,163.55,14623.0,148.7592,148.7683,148.641,148.6774,14623.0
2019-03-05 15:10:00,163.56,163.63,163.49,163.53,18246.0,148.6865,148.7501,148.6228,148.6592,18246.0
2019-03-05 15:20:00,163.52,163.57,163.48,163.51,23863.0,148.6501,148.6956,148.6138,148.641,23863.0
2019-03-05 15:30:00,163.52,163.62,163.49,163.59,32637.0,148.6501,148.741,148.6228,148.7138,32637.0
2019-03-05 15:40:00,163.59,163.77,163.59,163.77,50374.0,148.7138,148.8774,148.7138,148.8774,50374.0
2019-03-05 15:50:00,163.77,163.91,163.54,163.67,152443.0,148.8774,149.0047,148.6683,148.7865,152443.0
2019-03-06 09:30:00,164.06,164.06,163.47,163.57,37231.0,149.141,149.141,148.6047,148.6956,37231.0
2019-03-06 09:40:00,163.65,163.71,163.42,163.46,20838.0,148.7683,148.8228,148.5592,148.5956,20838.0
2019-03-06 09:50:00,163.46,163.67,163.37,163.62,35807.0,148.5956,148.7865,148.5138,148.741,35807.0
2019-03-06 10:00:00,163.62,163.69,163.35,163.51,24917.0,148.741,148.8047,148.4956,148.641,24917.0
2019-03-06 10:10:00,163.49,163.53,163.24,163.5,51285.0,148.6228,148.6592,148.3956,148.6319,51285.0
2019-03-06 10:20:00,163.5,163.59,163.41,163.46,31814.0,148.6319,148.7138,148.5501,148.5956,31814.0
2019-03-06 10:30:00,163.44,163.51,163.24,163.41,22278.0,148.5774,148.641,148.3956,148.5501,22278.0
2019-03-06 10:40:00,163.36,163.47,163.32,163.47,16054.0,148.5047,148.6047,148.4683,148.6047,16054.0
2019-03-06 10:50:00,163.44,163.58,163.38,163.51,15883.0,148.5774,148.7047,148.5228,148.641,15883.0
2019-03-06 11:00:00,163.48,163.81,163.48,163.81,15080.0,148.6138,148.9137,148.6138,148.9137,15080.0
2019-03-06 11:10:00,163.81,163.87,163.57,163.59,18342.0,148.9137,148.9683,148.6956,148.7138,18342.0
2019-03-06 11:20:00,163.59,163.68,163.49,163.52,20293.0,148.7138,148.7956,148.6228,148.6501,20293.0
2019-03-06 11:30:00,163.55,163.6,163.47,163.47,33046.0,148.6774,148.7228,148.6047,148.6047,33046.0
2019-03-06 11:40:00,163.44,163.58,163.38,163.51,31676.0,148.5774,148.7047,148.5228,148.641,31676.0
2019-03-06 11:50:00,163.5,163.55,163.44,163.47,21774.0,148.6319,148.6774,148.5774,148.6047,21774.0
2019-03-06 12:00:00,163.44,163.68,163.44,163.63,7283.0,148.5774,148.7956,148.5774,148.7501,7283.0
2019-03-06 12:10:00,163.61,163.68,163.49,163.51,15172.0,148.7319,148.7956,148.6228,148.641,15172.0
2019-03-06 12:20:00,163.5,163.6,163.31,163.35,13238.0,148.6319,148.7228,148.4592,148.4956,13238.0
2019-03-06 12:30:00,163.36,163.5,163.36,163.43,13967.0,148.5047,148.6319,148.5047,148.5683,13967.0
2019-03-06 12:40:00,163.42,163.5,163.22,163.24,10355.0,148.5592,148.6319,148.3774,148.3956,10355.0
2019-03-06 12:50:00,163.26,163.35,163.08,163.12,8482.0,148.4138,148.4956,148.2501,148.2865,8482.0
2019-03-06 13:00:00,163.13,163.17,163.01,163.04,9293.0,148.2956,148.3319,148.1865,148.2138,9293.0
2019-03-06 13:10:00,163.08,163.23,163.04,163.23,10203.0,148.2501,148.3865,148.2138,148.3865,10203.0
2019-03-06 13:20:00,163.19,163.2,163.01,163.06,18070.0,148.3501,148.3592,148.1865,148.2319,18070.0
2019-03-06 13:30:00,163.08,163.28,163.02,163.28,39084.0,148.2501,148.4319,148.1956,148.4319,39084.0
2019-03-06 13:40:00,163.25,163.27,163.03,163.05,6100.0,148.4047,148.4229,148.2047,148.2229,6100.0
2019-03-06 13:50:00,163.04,163.17,163.03,163.16,27591.0,148.2138,148.3319,148.2047,148.3229,27591.0
2019-03-06 14:00:00,163.12,163.2,162.97,163.04,29957.0,148.2865,148.3592,148.1501,148.2138,29957.0
2019-03-06 14:10:00,163.04,163.13,162.92,162.92,26714.0,148.2138,148.2956,148.1047,148.1047,26714.0
2019-03-06 14:20:00,162.92,163.03,162.92,162.94,35333.0,148.1047,148.2047,148.1047,148.1229,35333.0
2019-03-06 14:30:00,162.95,162.95,162.7,162.77,10724.0,148.132,148.132,147.9047,147.9683,10724.0
2019-03-06 14:40:00,162.74,162.82,162.68,162.73,18475.0,147.941,148.0138,147.8865,147.932,18475.0
2019-03-06 14:50:00,162.75,162.8,162.63,162.69,41402.0,147.9501,147.9956,147.8411,147.8956,41402.0
2019-03-06 15:00:00,162.67,162.81,162.63,162.68,25076.0,147.8774,148.0047,147.8411,147.8865,25076.0
2019-03-06 15:10:00,162.67,162.71,162.39,162.5,21420.0,147.8774,147.9138,147.6229,147.7229,21420.0
2019-03-06 15:20:00,162.49,162.52,162.41,162.5,43169.0,147.7138,147.7411,147.6411,147.7229,43169.0
2019-03-06 15:30:00,162.5,162.57,162.45,162.5,77591.0,147.7229,147.7865,147.6774,147.7229,77591.0
2019-03-06 15:40:00,162.49,162.75,162.48,162.58,123397.0,147.7138,147.9501,147.7047,147.7956,123397.0
2019-03-06 15:50:00,162.58,162.72,162.34,162.4,126561.0,147.7956,147.9229,147.5774,147.632,126561.0
2019-03-07 09:30:00,162.21,162.45,162.05,162.12,61409.0,147.4592,147.6774,147.3138,147.3774,61409.0
2019-03-07 09:40:00,162.05,162.2,161.51,161.55,33095.0,147.3138,147.4502,146.8229,146.8593,33095.0
2019-03-07 09:50:00,161.47,161.53,161.05,161.29,35211.0,146.7865,146.8411,146.4047,146.6229,35211.0
2019-03-07 10:00:00,161.23,161.45,161.16,161.21,41894.0,146.5684,146.7684,146.5047,146.5502,41894.0
2019-03-07 10:10:00,161.2,161.22,160.85,160.87,37187.0,146.5411,146.5593,146.2229,146.2411,37187.0
2019-03-07 10:20:00,160.84,161.16,160.78,161.16,15760.0,146.2138,146.5047,146.1593,146.5047,15760.0
2019-03-07 10:30:00,161.14,161.33,161.05,161.17,19025.0,146.4865,146.6593,146.4047,146.5138,19025.0
2019-03-07 10:40:00,161.12,161.34,160.99,161.32,17881.0,146.4684,146.6684,146.3502,146.6502,17881.0
2019-03-07 10:50:00,161.31,161.36,161.18,161.34,17393.0,146.6411,146.6865,146.5229,146.6684,17393.0
2019-03-07 11:00:00,161.27,161.34,161.15,161.34,22528.0,146.6047,146.6684,146.4956,146.6684,22528.0
2019-03-07 11:10:00,161.35,161.5,161.24,161.33,26174.0,146.6774,146.8138,146.5775,146.6593,26174.0
2019-03-07 11:20:00,161.35,161.5,161.24,161.48,14956.0,146.6774,146.8138,146.5775,146.7956,14956.0
2019-03-07 11:30:00,161.51,161.83,161.51,161.75,12242.0,146.8229,147.1138,146.8229,147.0411,12242.0
2019-03-07 11:40:00,161.75,161.86,161.69,161.7,11435.0,147.0411,147.1411,146.9865,146.9956,11435.0
2019-03-07 11:50:00,161.68,161.76,161.56,161.58,7391.0,146.9774,147.0502,146.8684,146.8865,7391.0
2019-03-07 12:00:00,161.55,161.59,161.4,161.56,13264.0,146.8593,146.8956,146.7229,146.8684,13264.0
2019-03-07 12:10:00,161.55,161.63,161.43,161.46,7614.0,146.8593,146.932,146.7502,146.7774,7614.0
2019-03-07 12:20:00,161.43,161.61,161.38,161.56,9445.0,146.7502,146.9138,146.7047,146.8684,9445.0
2019-03-07 12:30:00,161.56,161.64,161.17,161.6,16768.0,146.8684,146.9411,146.5138,146.9047,16768.0
2019-03-07 12:40:00,161.55,161.72,161.55,161.71,4596.0,146.8593,147.0138,146.8593,147.0047,4596.0
2019-03-07 12:50:00,161.78,162.0,161.73,161.98,9845.0,147.0683,147.2683,147.0229,147.2502,9845.0
2019-03-07 13:00:00,161.93,162.0,161.86,161.9,6203.0,147.2047,147.2683,147.1411,147.1774,6203.0
2019-03-07 13:10:00,161.92,162.05,161.88,161.92,9206.0,147.1956,147.3138,147.1593,147.1956,9206.0
2019-03-07 13:20:00,161.91,161.92,161.75,161.75,7670.0,147.1865,147.1956,147.0411,147.0411,7670.0
2019-03-07 13:30:00,161.75,161.75,161.55,161.61,9488.0,147.0411,147.0411,146.8593,146.9138,9488.0
2019-03-07 13:40:00,161.66,161.83,161.64,161.81,11492.0,146.9593,147.1138,146.9411,147.0956,11492.0
2019-03-07 13:50:00,161.83,161.83,161.61,161.67,17229.0,147.1138,147.1138,146.9138,146.9683,17229.0
2019-03-07 14:00:00,161.64,161.77,161.59,161.62,33695.0,146.9411,147.0593,146.8956,146.9229,33695.0
2019-03-07 14:10:00,161.61,161.67,161.32,161.32,82325.0,146.9138,146.9683,146.6502,146.6502,82325.0
2019-03-07 14:20:00,161.33,161.48,161.33,161.45,28928.0,146.6593,146.7956,146.6593,146.7684,28928.0
2019-03-07 14:30:00,161.48,161.48,161.35,161.39,32261.0,146.7956,146.7956,146.6774,146.7138,32261.0
2019-03-07 14:40:00,161.4,161.48,161.21,161.28,25149.0,146.7229,146.7956,146.5502,146.6138,25149.0
2019-03-07 14:50:00,161.28,161.35,161.13,161.27,27784.0,146.6138,146.6774,146.4775,146.6047,27784.0
2019-03-07 15:00:00,161.25,161.45,161.15,161.45,27822.0,146.5865,146.7684,146.4956,146.7684,27822.0
2019-03-07 15:10:00,161.39,161.52,161.34,161.52,28154.0,146.7138,146.832,146.6684,146.832,28154.0
2019-03-07 15:20:00,161.51,161.68,161.35,161.35,28793.0,146.8229,146.9774,146.6774,146.6774,28793.0
2019-03-07 15:30:00,161.36,161.68,161.33,161.65,44906.0,146.6865,146.9774,146.6593,146.9502,44906.0
2019-03-07 15:40:00,161.65,161.83,161.47,161.75,68098.0,146.9502,147.1138,146.7865,147.0411,68098.0
2019-03-07 15:50:00,161.76,161.96,161.51,161.85,149131.0,147.0502,147.232,146.8229,147.132,149131.0
2019-03-08 09:30:00,161.0,161.5,160.5,161.04,77233.0,146.3593,146.8138,145.9047,146.3956,77233.0
2019-03-08 09:40:00,160.93,161.07,160.8,160.92,21977.0,146.2956,146.4229,146.1775,146.2866,21977.0
2019-03-08 09:50:00,160.96,161.2,160.92,161.12,45292.0,146.3229,146.5411,146.2866,146.4684,45292.0
2019-03-08 10:00:00,161.06,161.12,160.56,160.76,24556.0,146.4138,146.4684,145.9593,146.1411,24556.0
2019-03-08 10:10:00,160.77,161.0,160.64,160.86,33143.0,146.1502,146.3593,146.032,146.232,33143.0
2019-03-08 10:20:00,160.93,161.25,160.87,161.15,10098.0,146.2956,146.5865,146.2411,146.4956,10098.0
2019-03-08 10:30:00,161.16,161.16,160.9,160.9,22727.0,146.5047,146.5047,146.2684,146.2684,22727.0
2019-03-08 10:40:00,160.88,161.6,160.76,161.54,23479.0,146.2502,146.9047,146.1411,146.8502,23479.0
2019-03-08 10:50:00,161.55,161.55,161.27,161.34,21459.0,146.8593,146.8593,146.6047,146.6684,21459.0
2019-03-08 11:00:00,161.28,161.48,161.2,161.24,11751.0,146.6138,146.7956,146.5411,146.5775,11751.0
2019-03-08 11:10:00,161.33,161.51,161.27,161.37,12409.0,146.6593,146.8229,146.6047,146.6956,12409.0
2019-03-08 11:20:00,161.38,161.52,161.28,161.51,10968.0,146.7047,146.832,146.6138,146.8229,10968.0
2019-03-08 11:30:00,161.49,161.65,161.33,161.33,8419.0,146.8047,146.9502,146.6593,146.6593,8419.0
2019-03-08 11:40:00,161.38,161.52,161.3,161.49,6341.0,146.7047,146.832,146.632,146.8047,6341.0
2019-03-08 11:50:00,161.34,161.4,161.2,161.22,7129.0,146.6684,146.7229,146.5411,146.5593,7129.0
2019-03-08 12:00:00,161.21,161.26,160.93,160.99,14523.0,146.5502,146.5956,146.2956,146.3502,14523.0
2019-03-08 12:10:00,161.0,161.14,160.94,160.95,21948.0,146.3593,146.4865,146.3047,146.3138,21948.0
2019-03-08 12:20:00,160.95,161.05,160.82,160.94,14180.0,146.3138,146.4047,146.1956,146.3047,14180.0
2019-03-08 12:30:00,160.93,160.97,160.81,160.81,17152.0,146.2956,146.332,146.1866,146.1866,17152.0
2019-03-08 12:40:00,160.83,160.92,160.75,160.75,14155.0,146.2047,146.2866,146.132,146.132,14155.0
2019-03-08 12:50:00,160.77,160.77,160.57,160.62,20332.0,146.1502,146.1502,145.9684,146.0138,20332.0
2019-03-08 13:00:00,160.64,160.75,160.59,160.6,12362.0,146.032,146.132,145.9866,145.9957,12362.0
2019-03-08 13:10:00,160.63,160.81,160.63,160.75,15014.0,146.0229,146.1866,146.0229,146.132,15014.0
2019-03-08 13:20:00,160.75,160.76,160.63,160.73,11038.0,146.132,146.1411,146.0229,146.1138,11038.0
2019-03-08 13:30:00,160.7,160.83,160.6,160.82,25310.0,146.0866,146.2047,145.9957,146.1956,25310.0
2019-03-08 13:40:00,160.82,160.95,160.8,160.95,9860.0,146.1956,146.3138,146.1775,146.3138,9860.0
2019-03-08 13:50:00,160.95,160.95,160.82,160.88,6146.0,146.3138,146.3138,146.1956,146.2502,6146.0
2019-03-08 14:00:00,160.87,160.87,160.65,160.75,8494.0,146.2411,146.2411,146.0411,146.132,8494.0
2019-03-08 14:10:00,160.77,160.92,160.7,160.88,10583.0,146.1502,146.2866,146.0866,146.2502,10583.0
2019-03-08 14:20:00,160.88,160.99,160.86,160.9,19146.0,146.2502,146.3502,146.232,146.2684,19146.0
2019-03-08 14:30:00,160.93,161.11,160.92,160.92,11530.0,146.2956,146.4593,146.2866,146.2866,11530.0
2019-03-08 14:40:00,160.93,161.09,160.89,161.02,17974.0,146.2956,146.4411,146.2593,146.3775,17974.0
2019-03-08 14:50:00,161.02,161.28,161.02,161.1,19554.0,146.3775,146.6138,146.3775,146.4502,19554.0
2019-03-08 15:00:00,161.08,161.22,160.98,161.12,28008.0,146.432,146.5593,146.3411,146.4684,28008.0
2019-03-08 15:10:00,161.09,161.11,160.78,160.98,26845.0,146.4411,146.4593,146.1593,146.3411,26845.0
2019-03-08 15:20:00,161.0,161.06,160.91,160.91,27803.0,146.3593,146.4138,146.2775,146.2775,27803.0
2019-03-08 15:30:00,160.91,161.19,160.89,161.08,34567.0,146.2775,146.532,146.2593,146.432,34567.0
2019-03-08 15:40:00,161.11,161.56,161.1,161.45,44286.0,146.4593,146.8684,146.4502,146.7684,44286.0
2019-03-08 15:50:00,161.45,161.81,161.45,161.69,103725.0,146.7684,147.0956,146.7684,146.9865,103725.0
2019-03-11 09:30:00,162.48,162.9,161.99,162.8,39012.0,147.7047,148.0865,147.2592,147.9956,39012.0
2019-03-11 09:40:00,162.84,163.18,162.5,163.01,45705.0,148.032,148.341,147.7229,148.1865,45705.0
2019-03-11 09:50:00,163.01,163.15,162.85,163.15,17490.0,148.1865,148.3138,148.041,148.3138,17490.0
2019-03-11 10:00:00,163.14,163.2,162.94,162.95,19272.0,148.3047,148.3592,148.1229,148.132,19272.0
2019-03-11 10:10:00,162.95,163.22,162.94,163.2,19491.0,148.132,148.3774,148.1229,148.3592,19491.0
2019-03-11 10:20:00,163.24,163.36,163.18,163.26,12961.0,148.3956,148.5047,148.341,148.4138,12961.0
2019-03-11 10:30:00,163.25,163.33,163.15,163.29,13592.0,148.4047,148.4774,148.3138,148.441,13592.0
2019-03-11 10:40:00,163.31,163.39,163.21,163.39,10794.0,148.4592,148.5319,148.3683,148.5319,10794.0
2019-03-11 10:50:00,163.39,163.46,163.32,163.35,10701.0,148.5319,148.5956,148.4683,148.4956,10701.0
2019-03-11 11:00:00,163.37,163.55,163.3,163.54,19296.0,148.5138,148.6774,148.4501,148.6683,19296.0
2019-03-11 11:10:00,163.53,163.55,163.37,163.4,12056.0,148.6592,148.6774,148.5138,148.541,12056.0
2019-03-11 11:20:00,163.4,163.46,163.36,163.38,15801.0,148.541,148.5956,148.5047,148.5228,15801.0
2019-03-11 11:30:00,163.4,163.54,163.36,163.5,10858.0,148.541,148.6683,148.5047,148.6319,10858.0
2019-03-11 11:40:00,163.54,163.57,163.35,163.4,10586.0,148.6683,148.6956,148.4956,148.541,10586.0
2019-03-11 11:50:00,163.41,163.68,163.4,163.65,15322.0,148.5501,148.7956,148.541,148.7683,15322.0
2019-03-11 12:00:00,163.66,163.82,163.6,163.76,14068.0,148.7774,148.9228,148.7228,148.8683,14068.0
2019-03-11 12:10:00,163.76,163.76,163.56,163.59,21248.0,148.8683,148.8683,148.6865,148.7138,21248.0
2019-03-11 12:20:00,163.58,163.65,163.54,163.59,8317.0,148.7047,148.7683,148.6683,148.7138,8317.0
2019-03-11 12:30:00,163.62,163.72,163.56,163.56,12696.0,148.741,148.8319,148.6865,148.6865,12696.0
2019-03-11 12:40:00,163.57,163.63,163.53,163.57,12233.0,148.6956,148.7501,148.6592,148.6956,12233.0
2019-03-11 12:50:00,163.56,163.57,163.48,163.5,11884.0,148.6865,148.6956,148.6138,148.6319,11884.0
2019-03-11 13:00:00,163.5,163.57,163.44,163.57,12280.0,148.6319,148.6956,148.5774,148.6956,12280.0
2019-03-11 13:10:00,163.59,163.74,163.49,163.66,10760.0,148.7138,148.8501,148.6228,148.7774,10760.0
2019-03-11 13:20:00,163.66,163.74,163.61,163.74,6801.0,148.7774,148.8501,148.7319,148.8501,6801.0
2019-03-11 13:30:00,163.76,163.84,163.74,163.8,9094.0,148.8683,148.941,148.8501,148.9047,9094.0
2019-03-11 13:40:00,163.79,163.85,163.66,163.69,12534.0,148.8956,148.9501,148.7774,148.8047,12534.0
2019-03-11 13:50:00,163.69,163.77,163.69,163.76,11271.0,148.8047,148.8774,148.8047,148.8683,11271.0
2019-03-11 14:00:00,163.76,163.77,163.6,163.62,14338.0,148.8683,148.8774,148.7228,148.741,14338.0
2019-03-11 14:10:00,163.59,163.6,163.52,163.56,10719.0,148.7138,148.7228,148.6501,148.6865,10719.0
2019-03-11 14:20:00,163.57,163.68,163.46,163.57,28322.0,148.6956,148.7956,148.5956,148.6956,28322.0
2019-03-11 14:30:00,163.53,163.73,163.52,163.68,15780.0,148.6592,148.841,148.6501,148.7956,15780.0
2019-03-11 14:40:00,163.67,163.7,163.52,163.55,10101.0,148.7865,148.8137,148.6501,148.6774,10101.0
2019-03-11 14:50:00,163.55,163.63,163.49,163.6,15107.0,148.6774,148.7501,148.6228,148.7228,15107.0
2019-03-11 15:00:00,163.59,163.68,163.56,163.67,17067.0,148.7138,148.7956,148.6865,148.7865,17067.0
2019-03-11 15:10:00,163.69,163.79,163.67,163.77,16444.0,148.8047,148.8956,148.7865,148.8774,16444.0
2019-03-11 15:20:00,163.77,163.84,163.65,163.72,24634.0,148.8774,148.941,148.7683,148.8319,24634.0
2019-03-11 15:30:00,163.72,164.0,163.72,163.92,26444.0,148.8319,149.0865,148.8319,149.0137,26444.0
2019-03-11 15:40:00,163.9,164.07,163.85,164.07,52316.0,148.9956,149.1501,148.9501,149.1501,52316.0
2019-03-11 15:50:00,164.07,164.07,163.86,163.94,122162.0,149.1501,149.1501,148.9592,149.0319,122162.0
2019-03-12 09:30:00,164.49,164.95,164.07,164.88,48735.0,149.5319,149.9501,149.1501,149.8864,48735.0
2019-03-12 09:40:00,164.89,165.0,164.52,164.69,50709.0,149.8955,149.9955,149.5592,149.7137,50709.0
2019-03-12 09:50:00,164.72,164.72,164.4,164.53,30844.0,149.741,149.741,149.4501,149.5683,30844.0
2019-03-12 10:00:00,164.49,164.76,164.41,164.74,21368.0,149.5319,149.7774,149.4592,149.7592,21368.0
2019-03-12 10:10:00,164.74,164.74,164.5,164.73,16976.0,149.7592,149.7592,149.541,149.7501,16976.0
2019-03-12 10:20:00,164.73,164.85,164.65,164.85,11553.0,149.7501,149.8592,149.6774,149.8592,11553.0
2019-03-12 10:30:00,164.9,165.77,164.9,165.63,98992.0,149.9046,150.6955,149.9046,150.5682,98992.0
2019-03-12 10:40:00,165.66,165.77,165.53,165.6,37981.0,150.5955,150.6955,150.4773,150.541,37981.0
2019-03-12 10:50:00,165.6,165.82,165.32,165.39,127730.0,150.541,150.741,150.2864,150.3501,127730.0
2019-03-12 11:00:00,165.39,165.39,164.99,165.06,39054.0,150.3501,150.3501,149.9864,150.0501,39054.0
2019-03-12 11:10:00,165.08,165.08,164.7,164.75,31303.0,150.0683,150.0683,149.7228,149.7683,31303.0
2019-03-12 11:20:00,164.75,164.87,164.62,164.71,33191.0,149.7683,149.8774,149.6501,149.7319,33191.0
2019-03-12 11:30:00,164.69,164.82,164.61,164.79,21429.0,149.7137,149.8319,149.641,149.8046,21429.0
2019-03-12 11:40:00,164.78,164.84,164.61,164.7,27989.0,149.7955,149.8501,149.641,149.7228,27989.0
2019-03-12 11:50:00,164.72,164.9,164.67,164.8,31087.0,149.741,149.9046,149.6955,149.8137,31087.0
2019-03-12 12:00:00,164.81,164.81,164.63,164.66,27335.0,149.8228,149.8228,149.6592,149.6864,27335.0
2019-03-12 12:10:00,164.67,164.85,164.67,164.83,17740.0,149.6955,149.8592,149.6955,149.841,17740.0
2019-03-12 12:20:00,164.82,164.82,164.68,164.77,22353.0,149.8319,149.8319,149.7046,149.7864,22353.0
2019-03-12 12:30:00,164.78,164.83,164.63,164.63,25543.0,149.7955,149.841,149.6592,149.6592,25543.0
2019-03-12 12:40:00,164.65,164.92,164.64,164.85,35418.0,149.6774,149.9228,149.6683,149.8592,35418.0
2019-03-12 12:50:00,164.83,164.83,164.67,164.72,15308.0,149.841,149.841,149.6955,149.741,15308.0
2019-03-12 13:00:00,164.73,164.96,164.73,164.96,15566.0,149.7501,149.9592,149.7501,149.9592,15566.0
2019-03-12 13:10:00,164.94,165.0,164.87,164.94,21067.0,149.941,149.9955,149.8774,149.941,21067.0
2019-03-12 13:20:00,164.95,165.14,164.95,165.1,23812.0,149.9501,150.1228,149.9501,150.0864,23812.0
2019-03-12 13:30:00,165.09,165.14,165.01,165.04,22710.0,150.0773,150.1228,150.0046,150.0319,22710.0
2019-03-12 13:40:00,165.04,165.11,164.95,164.96,15222.0,150.0319,150.0955,149.9501,149.9592,15222.0
2019-03-12 13:50:00,164.96,165.12,164.96,165.0,38109.0,149.9592,150.1046,149.9592,149.9955,38109.0
2019-03-12 14:00:00,165.01,165.06,164.99,165.02,18586.0,150.0046,150.0501,149.9864,150.0137,18586.0
2019-03-12 14:10:00,165.02,165.07,164.93,164.95,21771.0,150.0137,150.0592,149.9319,149.9501,21771.0
2019-03-12 14:20:00,164.94,164.95,164.6,164.62,32515.0,149.941,149.9501,149.6319,149.6501,32515.0
2019-03-12 14:30:00,164.66,164.75,164.57,164.58,19744.0,149.6864,149.7683,149.6046,149.6137,19744.0
2019-03-12 14:40:00,164.58,164.63,164.51,164.52,22669.0,149.6137,149.6592,149.5501,149.5592,22669.0
2019-03-12 14:50:00,164.52,164.56,164.41,164.47,38483.0,149.5592,149.5955,149.4592,149.5137,38483.0
2019-03-12 15:00:00,164.47,164.47,164.29,164.36,64367.0,149.5137,149.5137,149.3501,149.4137,64367.0
2019-03-12 15:10:00,164.36,164.36,164.01,164.03,41339.0,149.4137,149.4137,149.0956,149.1137,41339.0
2019-03-12 15:20:00,164.02,164.15,163.88,164.06,52673.0,149.1046,149.2228,148.9774,149.141,52673.0
2019-03-12 15:30:00,164.05,164.06,163.84,163.94,69789.0,149.1319,149.141,148.941,149.0319,69789.0
2019-03-12 15:40:00,163.93,164.14,163.87,163.91,93833.0,149.0228,149.2137,148.9683,149.0047,93833.0
2019-03-12 15:50:00,163.92,164.04,163.72,164.01,236413.0,149.0137,149.1228,148.8319,149.0956,236413.0
2019-03-13 09:30:00,164.97,164.97,163.72,163.72,60257.0,149.9683,149.9683,148.8319,148.8319,60257.0
2019-03-13 09:40:00,163.72,164.28,163.66,164.28,44480.0,148.8319,149.341,148.7774,149.341,44480.0
2019-03-13 09:50:00,164.33,164.56,164.14,164.49,28134.0,149.3865,149.5955,149.2137,149.5319,28134.0
2019-03-13 10:00:00,164.48,164.61,164.37,164.51,32189.0,149.5228,149.641,149.4228,149.5501,32189.0
2019-03-13 10:10:00,164.52,164.56,164.34,164.41,25968.0,149.5592,149.5955,149.3955,149.4592,25968.0
2019-03-13 10:20:00,164.39,164.6,164.39,164.5,45423.0,149.441,149.6319,149.441,149.541,45423.0
2019-03-13 10:30:00,164.5,164.62,164.48,164.58,41437.0,149.541,149.6501,149.5228,149.6137,41437.0
2019-03-13 10:40:00,164.56,164.64,164.37,164.54,41995.0,149.5955,149.6683,149.4228,149.5774,41995.0
2019-03-13 10:50:00,164.61,164.95,164.58,164.78,35933.0,149.641,149.9501,149.6137,149.7955,35933.0
2019-03-13 11:00:00,164.76,165.23,164.76,165.14,65271.0,149.7774,150.2046,149.7774,150.1228,65271.0
2019-03-13 11:10:00,165.19,165.23,164.98,165.08,23950.0,150.1683,150.2046,149.9774,150.0683,23950.0
2019-03-13 11:20:00,165.12,165.24,164.99,165.2,24984.0,150.1046,150.2137,149.9864,150.1773,24984.0
2019-03-13 11:30:00,165.21,165.29,165.04,165.1,21809.0,150.1864,150.2592,150.0319,150.0864,21809.0
2019-03-13 11:40:00,165.09,165.14,164.93,164.97,28035.0,150.0773,150.1228,149.9319,149.9683,28035.0
2019-03-13 11:50:00,164.99,165.1,164.89,165.05,18165.0,149.9864,150.0864,149.8955,150.041,18165.0
2019-03-13 12:00:00,165.07,165.29,165.03,165.14,18584.0,150.0592,150.2592,150.0228,150.1228,18584.0
2019-03-13 12:10:00,165.14,165.17,165.03,165.13,20794.0,150.1228,150.1501,150.0228,150.1137,20794.0
2019-03-13 12:20:00,165.1,165.1,164.86,164.94,25201.0,150.0864,150.0864,149.8683,149.941,25201.0
2019-03-13 12:30:00,164.95,164.96,164.78,164.86,57677.0,149.9501,149.9592,149.7955,149.8683,57677.0
2019-03-13 12:40:00,164.88,164.98,164.82,164.88,21210.0,149.8864,149.9774,149.8319,149.8864,21210.0
2019-03-13 12:50:00,164.92,164.92,164.79,164.88,16852.0,149.9228,149.9228,149.8046,149.8864,16852.0
2019-03-13 13:00:00,164.86,164.99,164.86,164.96,14148.0,149.8683,149.9864,149.8683,149.9592,14148.0
2019-03-13 13:10:00,164.96,165.05,164.96,164.97,16379.0,149.9592,150.041,149.9592,149.9683,16379.0
2019-03-13 13:20:00,164.97,164.98,164.84,164.86,14163.0,149.9683,149.9774,149.8501,149.8683,14163.0
2019-03-13 13:30:00,164.85,164.97,164.83,164.94,19312.0,149.8592,149.9683,149.841,149.941,19312.0
2019-03-13 13:40:00,164.94,164.97,164.75,164.81,22215.0,149.941,149.9683,149.7683,149.8228,22215.0
2019-03-13 13:50:00,164.8,164.92,164.74,164.91,18760.0,149.8137,149.9228,149.7592,149.9137,18760.0
2019-03-13 14:00:00,164.9,165.22,164.87,165.18,33664.0,149.9046,150.1955,149.8774,150.1592,33664.0
2019-03-13 14:10:00,165.18,165.21,165.1,165.17,31125.0,150.1592,150.1864,150.0864,150.1501,31125.0
2019-03-13 14:20:00,165.18,165.23,165.1,165.19,16971.0,150.1592,150.2046,150.0864,150.1683,16971.0
2019-03-13 14:30:00,165.18,165.18,165.02,165.07,18956.0,150.1592,150.1592,150.0137,150.0592,18956.0
2019-03-13 14:40:00,165.06,165.08,164.57,164.64,63484.0,150.0501,150.0683,149.6046,149.6683,63484.0
2019-03-13 14:50:00,164.61,164.82,164.46,164.75,37067.0,149.641,149.8319,149.5046,149.7683,37067.0
2019-03-13 15:00:00,164.72,164.72,164.41,164.46,25557.0,149.741,149.741,149.4592,149.5046,25557.0
2019-03-13 15:10:00,164.47,164.47,164.22,164.3,32305.0,149.5137,149.5137,149.2865,149.3592,32305.0
2019-03-13 15:20:00,164.28,164.4,164.04,164.26,67542.0,149.341,149.4501,149.1228,149.3228,67542.0
2019-03-13 15:30:00,164.26,164.42,164.24,164.38,61684.0,149.3228,149.4683,149.3046,149.4319,61684.0
2019-03-13 15:40:00,164.38,164.5,164.16,164.18,63144.0,149.4319,149.541,149.2319,149.2501,63144.0
2019-03-13 15:50:00,164.18,164.31,163.93,164.12,156968.0,149.2501,149.3683,149.0228,149.1956,156968.0
2019-03-14 09:30:00,164.46,164.93,164.43,164.5,54899.0,149.5046,149.9319,149.4774,149.541,54899.0
2019-03-14 09:40:00,164.43,164.56,164.29,164.52,51839.0,149.4774,149.5955,149.3501,149.5592,51839.0
2019-03-14 09:50:00,164.48,164.68,164.38,164.41,32783.0,149.5228,149.7046,149.4319,149.4592,32783.0
2019-03-14 10:00:00,164.37,164.45,164.12,164.25,101172.0,149.4228,149.4955,149.1956,149.3137,101172.0
2019-03-14 10:10:00,164.26,164.36,164.14,164.29,22703.0,149.3228,149.4137,149.2137,149.3501,22703.0
2019-03-14 10:20:00,164.31,164.43,164.2,164.26,30851.0,149.3683,149.4774,149.2683,149.3228,30851.0
2019-03-14 10:30:00,164.24,164.39,164.11,164.2,53144.0,149.3046,149.441,149.1865,149.2683,53144.0
2019-03-14 10:40:00,164.22,164.37,164.12,164.27,28095.0,149.2865,149.4228,149.1956,149.3319,28095.0
2019-03-14 10:50:00,164.25,164.5,164.2,164.48,35268.0,149.3137,149.541,149.2683,149.5228,35268.0
2019-03-14 11:00:00,164.48,164.55,164.25,164.28,86496.0,149.5228,149.5865,149.3137,149.341,86496.0
2019-03-14 11:10:00,164.26,164.53,164.22,164.32,28383.0,149.3228,149.5683,149.2865,149.3774,28383.0
2019-03-14 11:20:00,164.31,164.48,164.29,164.4,28480.0,149.3683,149.5228,149.3501,149.4501,28480.0
2019-03-14 11:30:00,164.4,164.49,164.27,164.48,23942.0,149.4501,149.5319,149.3319,149.5228,23942.0
2019-03-14 11:40:00,164.46,164.58,164.35,164.42,46327.0,149.5046,149.6137,149.4046,149.4683,46327.0
2019-03-14 11:50:00,164.46,164.53,164.34,164.36,27289.0,149.5046,149.5683,149.3955,149.4137,27289.0
2019-03-14 12:00:00,164.36,164.55,164.29,164.52,60748.0,149.4137,149.5865,149.3501,149.5592,60748.0
2019-03-14 12:10:00,164.49,164.53,164.34,164.43,33239.0,149.5319,149.5683,149.3955,149.4774,33239.0
2019-03-14 12:20:00,164.41,164.41,164.24,164.37,24154.0,149.4592,149.4592,149.3046,149.4228,24154.0
2019-03-14 12:30:00,164.35,164.48,164.32,164.38,33798.0,149.4046,149.5228,149.3774,149.4319,33798.0
2019-03-14 12:40:00,164.37,164.46,164.36,164.45,28189.0,149.4228,149.5046,149.4137,149.4955,28189.0
2019-03-14 12:50:00,164.47,164.47,164.33,164.37,20405.0,149.5137,149.5137,149.3865,149.4228,20405.0
2019-03-14 13:00:00,164.38,164.44,164.22,164.23,46366.0,149.4319,149.4865,149.2865,149.2956,46366.0
2019-03-14 13:10:00,164.24,164.34,164.2,164.26,23993.0,149.3046,149.3955,149.2683,149.3228,23993.0
2019-03-14 13:20:00,164.26,164.26,164.12,164.19,19922.0,149.3228,149.3228,149.1956,149.2592,19922.0
2019-03-14 13:30:00,164.18,164.26,164.16,164.24,21002.0,149.2501,149.3228,149.2319,149.3046,21002.0
2019-03-14 13:40:00,164.24,164.31,164.18,164.28,34034.0,149.3046,149.3683,149.2501,149.341,34034.0
2019-03-14 13:50:00,164.25,164.32,164.17,164.27,48723.0,149.3137,149.3774,149.241,149.3319,48723.0
2019-03-14 14:00:00,164.28,164.32,164.23,164.26,20617.0,149.341,149.3774,149.2956,149.3228,20617.0
2019-03-14 14:10:00,164.26,164.28,164.22,164.28,30402.0,149.3228,149.341,149.2865,149.341,30402.0
2019-03-14 14:20:00,164.29,164.31,164.24,164.27,14499.0,149.3501,149.3683,149.3046,149.3319,14499.0
2019-03-14 14:30:00,164.26,164.27,164.19,164.22,25170.0,149.3228,149.3319,149.2592,149.2865,25170.0
2019-03-14 14:40:00,164.22,164.29,164.2,164.23,25521.0,149.2865,149.3501,149.2683,149.2956,25521.0
2019-03-14 14:50:00,164.23,164.39,164.22,164.35,25355.0,149.2956,149.441,149.2865,149.4046,25355.0
2019-03-14 15:00:00,164.36,164.42,164.31,164.41,24720.0,149.4137,149.4683,149.3683,149.4592,24720.0
2019-03-14 15:10:00,164.41,164.52,164.4,164.48,39387.0,149.4592,149.5592,149.4501,149.5228,39387.0
2019-03-14 15:20:00,164.47,164.53,164.37,164.52,31063.0,149.5137,149.5683,149.4228,149.5592,31063.0
2019-03-14 15:30:00,164.5,164.78,164.49,164.73,58524.0,149.541,149.7955,149.5319,149.7501,58524.0
2019-03-14 15:40:00,164.73,164.78,164.67,164.71,59792.0,149.7501,149.7955,149.6955,149.7319,59792.0
2019-03-14 15:50:00,164.72,164.85,164.58,164.81,175470.0,149.741,149.8592,149.6137,149.8228,175470.0
2019-03-15 09:30:00,165.0,166.38,164.9,165.74,564933.0,149.9955,151.25,149.9046,150.6682,564933.0
2019-03-15 09:40:00,165.73,166.19,165.73,166.19,67715.0,150.6591,151.0773,150.6591,151.0773,67715.0
2019-03-15 09:50:00,166.18,166.41,166.12,166.41,22380.0,151.0682,151.2773,151.0137,151.2773,22380.0
2019-03-15 10:00:00,166.41,166.56,166.19,166.22,33378.0,151.2773,151.4137,151.0773,151.1046,33378.0
2019-03-15 10:10:00,166.22,166.25,165.91,166.08,19914.0,151.1046,151.1319,150.8228,150.9773,19914.0
2019-03-15 10:20:00,166.09,166.26,166.05,166.18,14961.0,150.9864,151.141,150.95,151.0682,14961.0
2019-03-15 10:30:00,166.18,166.2,165.85,165.85,21644.0,151.0682,151.0864,150.7682,150.7682,21644.0
2019-03-15 10:40:00,165.85,166.0,165.83,165.85,19604.0,150.7682,150.9046,150.7501,150.7682,19604.0
2019-03-15 10:50:00,165.84,166.08,165.78,166.04,21335.0,150.7591,150.9773,150.7046,150.941,21335.0
2019-03-15 11:00:00,166.01,166.05,165.91,165.94,19810.0,150.9137,150.95,150.8228,150.8501,19810.0
2019-03-15 11:10:00,165.95,166.21,165.95,166.16,20277.0,150.8591,151.0955,150.8591,151.05,20277.0
2019-03-15 11:20:00,166.17,166.37,166.16,166.34,21320.0,151.0591,151.2409,151.05,151.2137,21320.0
2019-03-15 11:30:00,166.35,166.44,166.27,166.29,23938.0,151.2228,151.3046,151.15,151.1682,23938.0
2019-03-15 11:40:00,166.29,166.9,166.19,166.86,67186.0,151.1682,151.7228,151.0773,151.6864,67186.0
2019-03-15 11:50:00,166.86,166.94,166.67,166.84,51999.0,151.6864,151.7591,151.5137,151.6682,51999.0
2019-03-15 12:00:00,166.86,166.94,166.73,166.93,32491.0,151.6864,151.7591,151.5682,151.75,32491.0
2019-03-15 12:10:00,166.93,167.04,166.83,166.85,42115.0,151.75,151.85,151.6591,151.6773,42115.0
2019-03-15 12:20:00,166.85,166.87,166.64,166.76,21994.0,151.6773,151.6955,151.4864,151.5955,21994.0
2019-03-15 12:30:00,166.71,166.79,166.65,166.76,16691.0,151.55,151.6228,151.4955,151.5955,16691.0
2019-03-15 12:40:00,166.77,166.9,166.74,166.74,22362.0,151.6046,151.7228,151.5773,151.5773,22362.0
2019-03-15 12:50:00,166.75,166.86,166.54,166.6,30398.0,151.5864,151.6864,151.3955,151.45,30398.0
2019-03-15 13:00:00,166.61,166.7,166.5,166.68,28836.0,151.4591,151.5409,151.3591,151.5228,28836.0
2019-03-15 13:10:00,166.67,166.67,166.38,166.38,23225.0,151.5137,151.5137,151.25,151.25,23225.0
2019-03-15 13:20:00,166.38,166.38,166.26,166.35,18673.0,151.25,151.25,151.141,151.2228,18673.0
2019-03-15 13:30:00,166.33,166.34,166.2,166.3,15383.0,151.2046,151.2137,151.0864,151.1773,15383.0
2019-03-15 13:40:00,166.3,166.47,166.29,166.35,14836.0,151.1773,151.3319,151.1682,151.2228,14836.0
2019-03-15 13:50:00,166.34,166.44,166.23,166.28,16097.0,151.2137,151.3046,151.1137,151.1591,16097.0
2019-03-15 14:00:00,166.28,166.34,166.15,166.25,25582.0,151.1591,151.2137,151.041,151.1319,25582.0
2019-03-15 14:10:00,166.24,166.24,166.09,166.11,28492.0,151.1228,151.1228,150.9864,151.0046,28492.0
2019-03-15 14:20:00,166.08,166.1,165.86,165.93,37421.0,150.9773,150.9955,150.7773,150.841,37421.0
2019-03-15 14:30:00,165.93,165.96,165.81,165.89,35743.0,150.841,150.8682,150.7319,150.8046,35743.0
2019-03-15 14:40:00,165.89,166.07,165.82,166.07,23548.0,150.8046,150.9682,150.741,150.9682,23548.0
2019-03-15 14:50:00,166.07,166.19,166.04,166.06,31895.0,150.9682,151.0773,150.941,150.9591,31895.0
2019-03-15 15:00:00,166.06,166.09,165.89,165.9,45719.0,150.9591,150.9864,150.8046,150.8137,45719.0
2019-03-15 15:10:00,165.9,165.96,165.82,165.95,41414.0,150.8137,150.8682,150.741,150.8591,41414.0
2019-03-15 15:20:00,165.95,166.11,165.95,166.07,40287.0,150.8591,151.0046,150.8591,150.9682,40287.0
2019-03-15 15:30:00,166.06,166.15,166.0,166.02,76258.0,150.9591,151.041,150.9046,150.9228,76258.0
2019-03-15 15:40:00,166.02,166.29,166.02,166.25,90480.0,150.9228,151.1682,150.9228,151.1319,90480.0
2019-03-15 15:50:00,166.24,166.44,166.1,166.4,350326.0,151.1228,151.3046,150.9955,151.2682,350326.0
2019-03-18 09:30:00,166.75,167.44,166.15,166.23,130016.0,151.5864,152.2136,151.041,151.1137,130016.0
2019-03-18 09:40:00,166.3,166.67,166.09,166.28,39467.0,151.1773,151.5137,150.9864,151.1591,39467.0
2019-03-18 09:50:00,166.28,166.5,166.21,166.48,29337.0,151.1591,151.3591,151.0955,151.3409,29337.0
2019-03-18 10:00:00,166.5,166.63,166.37,166.59,20776.0,151.3591,151.4773,151.2409,151.4409,20776.0
2019-03-18 10:10:00,166.62,166.72,166.51,166.71,19496.0,151.4682,151.5591,151.3682,151.55,19496.0
2019-03-18 10:20:00,166.72,166.78,166.63,166.65,19115.0,151.5591,151.6137,151.4773,151.4955,19115.0
2019-03-18 10:30:00,166.66,166.73,166.58,166.59,36515.0,151.5046,151.5682,151.4319,151.4409,36515.0
2019-03-18 10:40:00,166.58,166.65,166.47,166.52,22110.0,151.4319,151.4955,151.3319,151.3773,22110.0
2019-03-18 10:50:00,166.51,166.65,166.23,166.23,25421.0,151.3682,151.4955,151.1137,151.1137,25421.0
2019-03-18 11:00:00,166.23,166.25,166.02,166.03,26242.0,151.1137,151.1319,150.9228,150.9319,26242.0
2019-03-18 11:10:00,166.01,166.02,165.7,165.79,14269.0,150.9137,150.9228,150.6319,150.7137,14269.0
2019-03-18 11:20:00,165.76,165.78,165.41,165.54,13496.0,150.6864,150.7046,150.3682,150.4864,13496.0
2019-03-18 11:30:00,165.49,165.5,165.25,165.34,20072.0,150.441,150.4501,150.2228,150.3046,20072.0
2019-03-18 11:40:00,165.36,165.64,165.34,165.57,9987.0,150.3228,150.5773,150.3046,150.5137,9987.0
2019-03-18 11:50:00,165.64,165.7,165.37,165.4,17204.0,150.5773,150.6319,150.3319,150.3592,17204.0
2019-03-18 12:00:00,165.4,165.47,165.14,165.2,23999.0,150.3592,150.4228,150.1228,150.1773,23999.0
2019-03-18 12:10:00,165.23,165.59,165.23,165.4,18943.0,150.2046,150.5319,150.2046,150.3592,18943.0
2019-03-18 12:20:00,165.4,165.67,165.38,165.59,20627.0,150.3592,150.6046,150.341,150.5319,20627.0
2019-03-18 12:30:00,165.56,165.63,165.37,165.62,14639.0,150.5046,150.5682,150.3319,150.5592,14639.0
2019-03-18 12:40:00,165.61,165.71,165.52,165.63,18687.0,150.5501,150.641,150.4682,150.5682,18687.0
2019-03-18 12:50:00,165.66,165.76,165.6,165.61,14490.0,150.5955,150.6864,150.541,150.5501,14490.0
2019-03-18 13:00:00,165.63,165.84,165.59,165.81,11549.0,150.5682,150.7591,150.5319,150.7319,11549.0
2019-03-18 13:10:00,165.79,165.8,165.63,165.64,14949.0,150.7137,150.7228,150.5682,150.5773,14949.0
2019-03-18 13:20:00,165.64,165.69,165.57,165.63,16677.0,150.5773,150.6228,150.5137,150.5682,16677.0
2019-03-18 13:30:00,165.63,165.8,165.57,165.8,14740.0,150.5682,150.7228,150.5137,150.7228,14740.0
2019-03-18 13:40:00,165.8,165.98,165.8,165.93,12026.0,150.7228,150.8864,150.7228,150.841,12026.0
2019-03-18 13:50:00,165.91,166.13,165.9,166.08,11478.0,150.8228,151.0228,150.8137,150.9773,11478.0
2019-03-18 14:00:00,166.09,166.12,165.92,165.92,11136.0,150.9864,151.0137,150.8319,150.8319,11136.0
2019-03-18 14:10:00,165.92,165.95,165.83,165.88,19010.0,150.8319,150.8591,150.7501,150.7955,19010.0
2019-03-18 14:20:00,165.89,165.96,165.84,165.92,14944.0,150.8046,150.8682,150.7591,150.8319,14944.0
2019-03-18 14:30:00,165.92,166.1,165.83,166.05,30086.0,150.8319,150.9955,150.7501,150.95,30086.0
2019-03-18 14:40:00,166.06,166.21,166.03,166.11,28072.0,150.9591,151.0955,150.9319,151.0046,28072.0
2019-03-18 14:50:00,166.11,166.11,166.01,166.06,27353.0,151.0046,151.0046,150.9137,150.9591,27353.0
2019-03-18 15:00:00,166.08,166.09,165.93,165.96,12921.0,150.9773,150.9864,150.841,150.8682,12921.0
2019-03-18 15:10:00,165.96,166.12,165.94,166.08,14177.0,150.8682,151.0137,150.8501,150.9773,14177.0
2019-03-18 15:20:00,166.1,166.1,165.96,166.0,15199.0,150.9955,150.9955,150.8682,150.9046,15199.0
2019-03-18 15:30:00,166.02,166.11,166.02,166.08,20983.0,150.9228,151.0046,150.9228,150.9773,20983.0
2019-03-18 15:40:00,166.08,166.5,166.08,166.46,51143.0,150.9773,151.3591,150.9773,151.3228,51143.0
2019-03-18 15:50:00,166.45,166.45,166.18,166.43,77789.0,151.3137,151.3137,151.0682,151.2955,77789.0
2019-03-19 09:30:00,167.11,167.63,166.69,166.69,60460.0,151.9137,152.3864,151.5318,151.5318,60460.0
2019-03-19 09:40:00,166.76,166.82,166.48,166.72,33034.0,151.5955,151.65,151.3409,151.5591,33034.0
2019-03-19 09:50:00,166.76,166.83,166.45,166.55,33260.0,151.5955,151.6591,151.3137,151.4046,33260.0
2019-03-19 10:00:00,166.55,166.88,166.52,166.82,29481.0,151.4046,151.7046,151.3773,151.65,29481.0
2019-03-19 10:10:00,166.81,166.98,166.65,166.98,16100.0,151.6409,151.7955,151.4955,151.7955,16100.0
2019-03-19 10:20:00,166.95,166.95,166.56,166.59,16049.0,151.7682,151.7682,151.4137,151.4409,16049.0
2019-03-19 10:30:00,166.57,166.76,166.56,166.68,17327.0,151.4228,151.5955,151.4137,151.5228,17327.0
2019-03-19 10:40:00,166.6,166.72,166.6,166.68,17104.0,151.45,151.5591,151.45,151.5228,17104.0
2019-03-19 10:50:00,166.68,166.79,166.38,166.4,16769.0,151.5228,151.6228,151.25,151.2682,16769.0
2019-03-19 11:00:00,166.4,166.59,166.4,166.55,13396.0,151.2682,151.4409,151.2682,151.4046,13396.0
2019-03-19 11:10:00,166.56,166.73,166.41,166.7,14257.0,151.4137,151.5682,151.2773,151.5409,14257.0
2019-03-19 11:20:00,166.72,166.78,166.59,166.68,24282.0,151.5591,151.6137,151.4409,151.5228,24282.0
2019-03-19 11:30:00,166.68,166.85,166.62,166.83,16365.0,151.5228,151.6773,151.4682,151.6591,16365.0
2019-03-19 11:40:00,166.82,166.95,166.78,166.95,17758.0,151.65,151.7682,151.6137,151.7682,17758.0
2019-03-19 11:50:00,166.99,167.29,166.95,167.26,22145.0,151.8046,152.0773,151.7682,152.05,22145.0
2019-03-19 12:00:00,167.24,167.36,167.2,167.25,19144.0,152.0318,152.1409,151.9955,152.0409,19144.0
2019-03-19 12:10:00,167.27,167.31,167.0,167.02,18935.0,152.0591,152.0955,151.8137,151.8318,18935.0
2019-03-19 12:20:00,167.05,167.07,166.87,166.87,16269.0,151.8591,151.8773,151.6955,151.6955,16269.0
2019-03-19 12:30:00,166.88,167.0,166.64,166.64,24069.0,151.7046,151.8137,151.4864,151.4864,24069.0
2019-03-19 12:40:00,166.63,166.71,165.97,166.03,60773.0,151.4773,151.55,150.8773,150.9319,60773.0
2019-03-19 12:50:00,166.07,166.51,165.98,166.51,28948.0,150.9682,151.3682,150.8864,151.3682,28948.0
2019-03-19 13:00:00,166.48,166.48,166.23,166.23,18738.0,151.3409,151.3409,151.1137,151.1137,18738.0
2019-03-19 13:10:00,166.24,166.48,166.2,166.47,18951.0,151.1228,151.3409,151.0864,151.3319,18951.0
2019-03-19 13:20:00,166.47,166.57,166.34,166.34,28028.0,151.3319,151.4228,151.2137,151.2137,28028.0
2019-03-19 13:30:00,166.36,166.46,166.36,166.38,23829.0,151.2319,151.3228,151.2319,151.25,23829.0
2019-03-19 13:40:00,166.41,166.44,166.1,166.18,24399.0,151.2773,151.3046,150.9955,151.0682,24399.0
2019-03-19 13:50:00,166.2,166.23,166.06,166.18,20578.0,151.0864,151.1137,150.9591,151.0682,20578.0
2019-03-19 14:00:00,166.17,166.28,166.13,166.2,20857.0,151.0591,151.1591,151.0228,151.0864,20857.0
2019-03-19 14:10:00,166.21,166.23,166.05,166.18,20079.0,151.0955,151.1137,150.95,151.0682,20079.0
2019-03-19 14:20:00,166.18,166.33,166.17,166.25,29235.0,151.0682,151.2046,151.0591,151.1319,29235.0
2019-03-19 14:30:00,166.26,166.42,166.23,166.33,28731.0,151.141,151.2864,151.1137,151.2046,28731.0
2019-03-19 14:40:00,166.32,166.49,166.29,166.43,14603.0,151.1955,151.35,151.1682,151.2955,14603.0
2019-03-19 14:50:00,166.42,166.43,166.22,166.27,25451.0,151.2864,151.2955,151.1046,151.15,25451.0
2019-03-19 15:00:00,166.27,166.34,166.19,166.25,34115.0,151.15,151.2137,151.0773,151.1319,34115.0
2019-03-19 15:10:00,166.24,166.24,165.91,165.96,24450.0,151.1228,151.1228,150.8228,150.8682,24450.0
2019-03-19 15:20:00,165.95,165.95,165.79,165.88,24023.0,150.8591,150.8591,150.7137,150.7955,24023.0
2019-03-19 15:30:00,165.87,165.99,165.73,165.75,53558.0,150.7864,150.8955,150.6591,150.6773,53558.0
2019-03-19 15:40:00,165.74,165.92,165.53,165.88,63669.0,150.6682,150.8319,150.4773,150.7955,63669.0
2019-03-19 15:50:00,165.89,166.28,165.73,166.25,162166.0,150.8046,151.1591,150.6591,151.1319,162166.0
2019-03-20 09:30:00,166.4,166.53,165.83,166.21,56472.0,151.2682,151.3864,150.7501,151.0955,56472.0
2019-03-20 09:40:00,166.21,166.43,166.13,166.26,29138.0,151.0955,151.2955,151.0228,151.141,29138.0
2019-03-20 09:50:00,166.27,166.4,166.08,166.12,31295.0,151.15,151.2682,150.9773,151.0137,31295.0
2019-03-20 10:00:00,166.13,166.2,165.88,166.1,22944.0,151.0228,151.0864,150.7955,150.9955,22944.0
2019-03-20 10:10:00,166.09,166.11,165.86,165.91,23462.0,150.9864,151.0046,150.7773,150.8228,23462.0
2019-03-20 10:20:00,165.91,166.07,165.78,166.01,23425.0,150.8228,150.9682,150.7046,150.9137,23425.0
2019-03-20 10:30:00,166.01,166.05,165.71,165.82,16453.0,150.9137,150.95,150.641,150.741,16453.0
2019-03-20 10:40:00,165.84,165.9,165.73,165.86,17457.0,150.7591,150.8137,150.6591,150.7773,17457.0
2019-03-20 10:50:00,165.85,165.88,165.71,165.71,13902.0,150.7682,150.7955,150.641,150.641,13902.0
2019-03-20 11:00:00,165.74,165.85,165.71,165.74,13882.0,150.6682,150.7682,150.641,150.6682,13882.0
2019-03-20 11:10:00,165.75,165.75,165.58,165.71,17515.0,150.6773,150.6773,150.5228,150.641,17515.0
2019-03-20 11:20:00,165.7,165.74,165.58,165.63,17709.0,150.6319,150.6682,150.5228,150.5682,17709.0
2019-03-20 11:30:00,165.65,165.74,165.47,165.47,12742.0,150.5864,150.6682,150.4228,150.4228,12742.0
2019-03-20 11:40:00,165.51,165.57,165.38,165.43,21227.0,150.4592,150.5137,150.341,150.3864,21227.0
2019-03-20 11:50:00,165.42,165.46,165.21,165.26,31490.0,150.3773,150.4137,150.1864,150.2319,31490.0
2019-03-20 12:00:00,165.28,165.44,165.25,165.44,20940.0,150.2501,150.3955,150.2228,150.3955,20940.0
2019-03-20 12:10:00,165.43,165.48,165.29,165.44,20283.0,150.3864,150.4319,150.2592,150.3955,20283.0
2019-03-20 12:20:00,165.43,165.45,165.24,165.34,85081.0,150.3864,150.4046,150.2137,150.3046,85081.0
2019-03-20 12:30:00,165.33,165.33,164.81,165.16,41683.0,150.2955,150.2955,149.8228,150.141,41683.0
2019-03-20 12:40:00,165.13,165.37,165.05,165.37,25288.0,150.1137,150.3319,150.041,150.3319,25288.0
2019-03-20 12:50:00,165.36,165.49,165.28,165.42,20754.0,150.3228,150.441,150.2501,150.3773,20754.0
2019-03-20 13:00:00,165.39,165.47,165.36,165.4,17235.0,150.3501,150.4228,150.3228,150.3592,17235.0
2019-03-20 13:10:00,165.41,165.51,165.36,165.39,20207.0,150.3682,150.4592,150.3228,150.3501,20207.0
2019-03-20 13:20:00,165.39,165.51,165.36,165.44,15810.0,150.3501,150.4592,150.3228,150.3955,15810.0
2019-03-20 13:30:00,165.44,165.57,165.42,165.57,15509.0,150.3955,150.5137,150.3773,150.5137,15509.0
2019-03-20 13:40:00,165.57,165.6,165.49,165.58,17242.0,150.5137,150.541,150.441,150.5228,17242.0
2019-03-20 13:50:00,165.56,165.65,165.49,165.65,19798.0,150.5046,150.5864,150.441,150.5864,19798.0
2019-03-20 14:00:00,165.69,166.73,165.69,166.3,62389.0,150.6228,151.5682,150.6228,151.1773,62389.0
2019-03-20 14:10:00,166.28,166.75,166.27,166.39,37170.0,151.1591,151.5864,151.15,151.2591,37170.0
2019-03-20 14:20:00,166.44,166.94,166.4,166.94,39595.0,151.3046,151.7591,151.2682,151.7591,39595.0
2019-03-20 14:30:00,166.92,167.09,166.77,167.06,31583.0,151.7409,151.8955,151.6046,151.8682,31583.0
2019-03-20 14:40:00,167.06,167.26,167.01,167.16,25233.0,151.8682,152.05,151.8227,151.9591,25233.0
2019-03-20 14:50:00,167.15,167.23,166.87,166.99,23103.0,151.95,152.0227,151.6955,151.8046,23103.0
2019-03-20 15:00:00,166.99,167.09,166.62,166.79,32889.0,151.8046,151.8955,151.4682,151.6228,32889.0
2019-03-20 15:10:00,166.84,166.94,166.71,166.84,27889.0,151.6682,151.7591,151.55,151.6682,27889.0
2019-03-20 15:20:00,166.87,166.95,166.71,166.79,38516.0,151.6955,151.7682,151.55,151.6228,38516.0
2019-03-20 15:30:00,166.79,166.8,166.2,166.33,47545.0,151.6228,151.6318,151.0864,151.2046,47545.0
2019-03-20 15:40:00,166.33,166.61,166.27,166.37,61739.0,151.2046,151.4591,151.15,151.2409,61739.0
2019-03-20 15:50:00,166.38,166.47,166.11,166.26,139541.0,151.25,151.3319,151.0046,151.141,139541.0
2019-03-21 09:30:00,165.18,166.16,165.18,165.99,42327.0,150.1592,151.05,150.1592,150.8955,42327.0
2019-03-21 09:40:00,166.04,166.83,166.0,166.78,40890.0,150.941,151.6591,150.9046,151.6137,40890.0
2019-03-21 09:50:00,166.74,166.96,166.74,166.83,21385.0,151.5773,151.7773,151.5773,151.6591,21385.0
2019-03-21 10:00:00,166.85,167.12,166.71,167.01,47069.0,151.6773,151.9227,151.55,151.8227,47069.0
2019-03-21 10:10:00,167.03,167.17,166.97,166.97,16238.0,151.8409,151.9682,151.7864,151.7864,16238.0
2019-03-21 10:20:00,166.96,167.3,166.96,167.28,15960.0,151.7773,152.0864,151.7773,152.0682,15960.0
2019-03-21 10:30:00,167.28,167.41,167.15,167.38,23134.0,152.0682,152.1864,151.95,152.1591,23134.0
2019-03-21 10:40:00,167.4,167.41,167.12,167.18,21736.0,152.1773,152.1864,151.9227,151.9773,21736.0
2019-03-21 10:50:00,167.2,167.51,167.16,167.51,19010.0,151.9955,152.2773,151.9591,152.2773,19010.0
2019-03-21 11:00:00,167.51,167.73,167.48,167.6,22423.0,152.2773,152.4773,152.25,152.3591,22423.0
2019-03-21 11:10:00,167.62,167.73,167.55,167.66,36080.0,152.3773,152.4773,152.3136,152.4136,36080.0
2019-03-21 11:20:00,167.67,167.85,167.63,167.63,25211.0,152.4227,152.5864,152.3864,152.3864,25211.0
2019-03-21 11:30:00,167.65,167.68,167.44,167.59,13403.0,152.4046,152.4318,152.2136,152.35,13403.0
2019-03-21 11:40:00,167.58,167.93,167.55,167.92,24895.0,152.3409,152.6591,152.3136,152.65,24895.0
2019-03-21 11:50:00,167.93,168.2,167.86,168.16,36966.0,152.6591,152.9045,152.5955,152.8682,36966.0
2019-03-21 12:00:00,168.13,168.19,167.93,168.01,17350.0,152.8409,152.8954,152.6591,152.7318,17350.0
2019-03-21 12:10:00,168.05,168.11,167.92,168.04,13677.0,152.7682,152.8227,152.65,152.7591,13677.0
2019-03-21 12:20:00,168.01,168.04,167.73,167.76,17132.0,152.7318,152.7591,152.4773,152.5045,17132.0
2019-03-21 12:30:00,167.75,167.82,167.6,167.64,20661.0,152.4955,152.5591,152.3591,152.3955,20661.0
2019-03-21 12:40:00,167.64,167.74,167.58,167.67,20561.0,152.3955,152.4864,152.3409,152.4227,20561.0
2019-03-21 12:50:00,167.67,167.79,167.62,167.72,11872.0,152.4227,152.5318,152.3773,152.4682,11872.0
2019-03-21 13:00:00,167.72,168.06,167.72,168.06,15872.0,152.4682,152.7773,152.4682,152.7773,15872.0
2019-03-21 13:10:00,168.02,168.02,167.87,167.93,9555.0,152.7409,152.7409,152.6045,152.6591,9555.0
2019-03-21 13:20:00,167.91,168.06,167.82,168.02,14460.0,152.6409,152.7773,152.5591,152.7409,14460.0
2019-03-21 13:30:00,168.04,168.16,167.86,167.86,13635.0,152.7591,152.8682,152.5955,152.5955,13635.0
2019-03-21 13:40:00,167.93,168.1,167.89,168.09,18905.0,152.6591,152.8136,152.6227,152.8045,18905.0
2019-03-21 13:50:00,168.1,168.25,168.08,168.22,17006.0,152.8136,152.95,152.7954,152.9227,17006.0
2019-03-21 14:00:00,168.2,168.51,168.2,168.5,17576.0,152.9045,153.1863,152.9045,153.1773,17576.0
2019-03-21 14:10:00,168.49,168.78,168.47,168.77,24547.0,153.1682,153.4318,153.15,153.4227,24547.0
2019-03-21 14:20:00,168.77,168.87,168.65,168.7,17084.0,153.4227,153.5136,153.3136,153.3591,17084.0
2019-03-21 14:30:00,168.71,168.72,168.61,168.72,15042.0,153.3682,153.3772,153.2773,153.3772,15042.0
2019-03-21 14:40:00,168.72,168.8,168.64,168.66,19538.0,153.3772,153.45,153.3045,153.3227,19538.0
2019-03-21 14:50:00,168.67,168.7,168.53,168.53,15994.0,153.3318,153.3591,153.2045,153.2045,15994.0
2019-03-21 15:00:00,168.57,168.92,168.55,168.79,18582.0,153.2409,153.5591,153.2227,153.4409,18582.0
2019-03-21 15:10:00,168.81,168.81,168.42,168.61,28216.0,153.4591,153.4591,153.1045,153.2773,28216.0
2019-03-21 15:20:00,168.61,168.63,168.47,168.48,27093.0,153.2773,153.2954,153.15,153.1591,27093.0
2019-03-21 15:30:00,168.49,168.63,168.45,168.61,41866.0,153.1682,153.2954,153.1318,153.2773,41866.0
2019-03-21 15:40:00,168.59,168.79,168.36,168.36,42955.0,153.2591,153.4409,153.05,153.05,42955.0
2019-03-21 15:50:00,168.39,168.65,168.1,168.25,160132.0,153.0773,153.3136,152.8136,152.95,160132.0
2019-03-22 09:30:00,167.8,168.42,166.41,167.43,84088.0,152.5409,153.1045,151.2773,152.2046,84088.0
2019-03-22 09:40:00,167.45,167.59,166.72,166.78,33099.0,152.2227,152.35,151.5591,151.6137,33099.0
2019-03-22 09:50:00,166.86,167.01,166.35,166.58,29872.0,151.6864,151.8227,151.2228,151.4319,29872.0
2019-03-22 10:00:00,166.51,167.18,166.51,167.06,19428.0,151.3682,151.9773,151.3682,151.8682,19428.0
2019-03-22 10:10:00,167.1,167.45,166.99,167.45,17677.0,151.9046,152.2227,151.8046,152.2227,17677.0
2019-03-22 10:20:00,167.45,167.51,166.8,166.83,21460.0,152.2227,152.2773,151.6318,151.6591,21460.0
2019-03-22 10:30:00,166.85,167.11,166.83,166.96,15752.0,151.6773,151.9137,151.6591,151.7773,15752.0
2019-03-22 10:40:00,166.96,166.96,166.44,166.5,7821.0,151.7773,151.7773,151.3046,151.3591,7821.0
2019-03-22 10:50:00,166.44,166.58,166.2,166.25,10406.0,151.3046,151.4319,151.0864,151.1319,10406.0
2019-03-22 11:00:00,166.23,166.44,166.17,166.37,13887.0,151.1137,151.3046,151.0591,151.2409,13887.0
2019-03-22 11:10:00,166.36,166.63,166.17,166.55,16884.0,151.2319,151.4773,151.0591,151.4046,16884.0
2019-03-22 11:20:00,166.48,166.67,166.31,166.32,16877.0,151.3409,151.5137,151.1864,151.1955,16877.0
2019-03-22 11:30:00,166.28,166.43,166.08,166.14,11182.0,151.1591,151.2955,150.9773,151.0319,11182.0
2019-03-22 11:40:00,166.17,166.26,165.86,165.92,12909.0,151.0591,151.141,150.7773,150.8319,12909.0
2019-03-22 11:50:00,165.9,165.91,165.29,165.29,32383.0,150.8137,150.8228,150.2592,150.2592,32383.0
2019-03-22 12:00:00,165.31,165.81,165.28,165.75,17216.0,150.2773,150.7319,150.2501,150.6773,17216.0
2019-03-22 12:10:00,165.73,165.76,165.43,165.54,19404.0,150.6591,150.6864,150.3864,150.4864,19404.0
2019-03-22 12:20:00,165.56,165.86,165.48,165.54,18405.0,150.5046,150.7773,150.4319,150.4864,18405.0
2019-03-22 12:30:00,165.53,165.84,165.5,165.74,14016.0,150.4773,150.7591,150.4501,150.6682,14016.0
2019-03-22 12:40:00,165.71,165.72,165.31,165.42,15452.0,150.641,150.6501,150.2773,150.3773,15452.0
2019-03-22 12:50:00,165.44,165.86,165.39,165.7,16902.0,150.3955,150.7773,150.3501,150.6319,16902.0
2019-03-22 13:00:00,165.69,165.92,165.64,165.87,11534.0,150.6228,150.8319,150.5773,150.7864,11534.0
2019-03-22 13:10:00,165.82,165.82,165.6,165.67,12865.0,150.741,150.741,150.541,150.6046,12865.0
2019-03-22 13:20:00,165.7,165.72,165.39,165.46,11499.0,150.6319,150.6501,150.3501,150.4137,11499.0
2019-03-22 13:30:00,165.46,165.7,165.4,165.47,13846.0,150.4137,150.6319,150.3592,150.4228,13846.0
2019-03-22 13:40:00,165.47,165.65,165.42,165.42,12438.0,150.4228,150.5864,150.3773,150.3773,12438.0
2019-03-22 13:50:00,165.43,165.52,165.29,165.36,14832.0,150.3864,150.4682,150.2592,150.3228,14832.0
2019-03-22 14:00:00,165.34,165.81,165.32,165.77,11733.0,150.3046,150.7319,150.2864,150.6955,11733.0
2019-03-22 14:10:00,165.77,166.22,165.74,166.06,9527.0,150.6955,151.1046,150.6682,150.9591,9527.0
2019-03-22 14:20:00,166.07,166.25,166.06,166.17,18151.0,150.9682,151.1319,150.9591,151.0591,18151.0
2019-03-22 14:30:00,166.19,166.23,165.91,166.09,14887.0,151.0773,151.1137,150.8228,150.9864,14887.0
2019-03-22 14:40:00,166.11,166.48,166.11,166.4,10880.0,151.0046,151.3409,151.0046,151.2682,10880.0
2019-03-22 14:50:00,166.36,166.61,166.36,166.48,16783.0,151.2319,151.4591,151.2319,151.3409,16783.0
2019-03-22 15:00:00,166.45,166.65,166.24,166.26,24117.0,151.3137,151.4955,151.1228,151.141,24117.0
2019-03-22 15:10:00,166.26,166.28,165.87,166.0,34338.0,151.141,151.1591,150.7864,150.9046,34338.0
2019-03-22 15:20:00,165.96,166.19,165.82,165.82,39749.0,150.8682,151.0773,150.741,150.741,39749.0
2019-03-22 15:30:00,165.79,165.79,165.36,165.45,45353.0,150.7137,150.7137,150.3228,150.4046,45353.0
2019-03-22 15:40:00,165.46,165.64,165.24,165.55,64557.0,150.4137,150.5773,150.2137,150.4955,64557.0
2019-03-22 15:50:00,165.55,165.59,165.11,165.27,132860.0,150.4955,150.5319,150.0955,150.241,132860.0
2019-03-25 09:30:00,164.98,165.47,164.4,165.47,57163.0,149.9774,150.4228,149.4501,150.4228,57163.0
2019-03-25 09:40:00,165.39,165.39,164.16,164.16,32258.0,150.3501,150.3501,149.2319,149.2319,32258.0
2019-03-25 09:50:00,164.2,164.62,164.15,164.39,19085.0,149.2683,149.6501,149.2228,149.441,19085.0
2019-03-25 10:00:00,164.47,164.61,164.06,164.06,33564.0,149.5137,149.641,149.141,149.141,33564.0
2019-03-25 10:10:00,164.05,164.33,164.0,164.19,15942.0,149.1319,149.3865,149.0865,149.2592,15942.0
2019-03-25 10:20:00,164.11,164.55,164.02,164.47,17796.0,149.1865,149.5865,149.1046,149.5137,17796.0
2019-03-25 10:30:00,164.48,164.82,164.44,164.6,26114.0,149.5228,149.8319,149.4865,149.6319,26114.0
2019-03-25 10:40:00,164.6,164.89,164.53,164.86,38106.0,149.6319,149.8955,149.5683,149.8683,38106.0
2019-03-25 10:50:00,164.91,165.3,164.91,165.06,32180.0,149.9137,150.2683,149.9137,150.0501,32180.0
2019-03-25 11:00:00,165.04,165.11,164.86,164.96,21901.0,150.0319,150.0955,149.8683,149.9592,21901.0
2019-03-25 11:10:00,164.96,165.08,164.69,165.06,46388.0,149.9592,150.0683,149.7137,150.0501,46388.0
2019-03-25 11:20:00,165.07,165.25,164.91,165.22,28751.0,150.0592,150.2228,149.9137,150.1955,28751.0
2019-03-25 11:30:00,165.23,165.38,165.1,165.3,24331.0,150.2046,150.341,150.0864,150.2683,24331.0
2019-03-25 11:40:00,165.34,165.35,164.93,164.96,14079.0,150.3046,150.3137,149.9319,149.9592,14079.0
2019-03-25 11:50:00,164.97,165.18,164.87,164.87,12987.0,149.9683,150.1592,149.8774,149.8774,12987.0
2019-03-25 12:00:00,164.88,165.09,164.8,165.08,10973.0,149.8864,150.0773,149.8137,150.0683,10973.0
2019-03-25 12:10:00,165.04,165.1,164.91,165.08,23560.0,150.0319,150.0864,149.9137,150.0683,23560.0
2019-03-25 12:20:00,165.09,165.16,164.99,165.05,14486.0,150.0773,150.141,149.9864,150.041,14486.0
2019-03-25 12:30:00,165.03,165.07,164.62,164.63,13489.0,150.0228,150.0592,149.6501,149.6592,13489.0
2019-03-25 12:40:00,164.6,164.75,164.48,164.74,8796.0,149.6319,149.7683,149.5228,149.7592,8796.0
2019-03-25 12:50:00,164.73,164.88,164.72,164.82,14239.0,149.7501,149.8864,149.741,149.8319,14239.0
2019-03-25 13:00:00,164.89,165.06,164.63,165.01,31005.0,149.8955,150.0501,149.6592,150.0046,31005.0
2019-03-25 13:10:00,164.99,165.25,164.92,165.04,51327.0,149.9864,150.2228,149.9228,150.0319,51327.0
2019-03-25 13:20:00,165.04,165.05,164.66,164.79,86045.0,150.0319,150.041,149.6864,149.8046,86045.0
2019-03-25 13:30:00,164.71,164.92,164.67,164.86,16122.0,149.7319,149.9228,149.6955,149.8683,16122.0
2019-03-25 13:40:00,164.83,164.88,164.31,164.37,8722.0,149.841,149.8864,149.3683,149.4228,8722.0
2019-03-25 13:50:00,164.37,164.56,164.34,164.56,16675.0,149.4228,149.5955,149.3955,149.5955,16675.0
2019-03-25 14:00:00,164.55,164.73,164.43,164.51,26062.0,149.5865,149.7501,149.4774,149.5501,26062.0
2019-03-25 14:10:00,164.51,164.67,164.34,164.44,24531.0,149.5501,149.6955,149.3955,149.4865,24531.0
2019-03-25 14:20:00,164.46,164.54,164.34,164.51,25149.0,149.5046,149.5774,149.3955,149.5501,25149.0
2019-03-25 14:30:00,164.53,164.62,164.45,164.53,38642.0,149.5683,149.6501,149.4955,149.5683,38642.0
2019-03-25 14:40:00,164.52,164.65,164.47,164.52,33651.0,149.5592,149.6774,149.5137,149.5592,33651.0
2019-03-25 14:50:00,164.52,164.85,164.48,164.82,22082.0,149.5592,149.8592,149.5228,149.8319,22082.0
2019-03-25 15:00:00,164.87,164.94,164.67,164.72,29951.0,149.8774,149.941,149.6955,149.741,29951.0
2019-03-25 15:10:00,164.71,165.03,164.7,164.9,34266.0,149.7319,150.0228,149.7228,149.9046,34266.0
2019-03-25 15:20:00,164.88,165.23,164.87,165.18,48027.0,149.8864,150.2046,149.8774,150.1592,48027.0
2019-03-25 15:30:00,165.18,165.25,164.95,164.96,102746.0,150.1592,150.2228,149.9501,149.9592,102746.0
2019-03-25 15:40:00,164.94,165.34,164.87,165.08,66866.0,149.941,150.3046,149.8774,150.0683,66866.0
2019-03-25 15:50:00,165.08,165.28,164.97,165.09,112838.0,150.0683,150.2501,149.9683,150.0773,112838.0
2019-03-26 09:30:00,166.48,166.75,165.94,166.23,66191.0,151.3409,151.5864,150.8501,151.1137,66191.0
2019-03-26 09:40:00,166.33,166.83,166.26,166.76,59524.0,151.2046,151.6591,151.141,151.5955,59524.0
2019-03-26 09:50:00,166.75,167.11,166.64,167.11,38712.0,151.5864,151.9137,151.4864,151.9137,38712.0
2019-03-26 10:00:00,167.16,167.27,166.71,166.75,52855.0,151.9591,152.0591,151.55,151.5864,52855.0
2019-03-26 10:10:00,166.79,167.06,166.61,166.95,20065.0,151.6228,151.8682,151.4591,151.7682,20065.0
2019-03-26 10:20:00,166.93,167.02,166.7,166.93,15769.0,151.75,151.8318,151.5409,151.75,15769.0
2019-03-26 10:30:00,166.99,167.03,166.69,166.78,40796.0,151.8046,151.8409,151.5318,151.6137,40796.0
2019-03-26 10:40:00,166.78,167.15,166.74,167.12,56335.0,151.6137,151.95,151.5773,151.9227,56335.0
2019-03-26 10:50:00,167.15,167.43,167.13,167.38,25995.0,151.95,152.2046,151.9318,152.1591,25995.0
2019-03-26 11:00:00,167.36,167.5,167.33,167.38,30477.0,152.1409,152.2682,152.1137,152.1591,30477.0
2019-03-26 11:10:00,167.37,167.6,167.25,167.25,49832.0,152.15,152.3591,152.0409,152.0409,49832.0
2019-03-26 11:20:00,167.26,167.37,167.07,167.17,23633.0,152.05,152.15,151.8773,151.9682,23633.0
2019-03-26 11:30:00,167.18,167.24,167.04,167.21,22862.0,151.9773,152.0318,151.85,152.0046,22862.0
2019-03-26 11:40:00,167.22,167.26,166.82,166.94,72801.0,152.0137,152.05,151.65,151.7591,72801.0
2019-03-26 11:50:00,166.91,166.96,166.67,166.92,50112.0,151.7318,151.7773,151.5137,151.7409,50112.0
2019-03-26 12:00:00,166.92,167.07,166.88,166.92,30237.0,151.7409,151.8773,151.7046,151.7409,30237.0
2019-03-26 12:10:00,166.91,167.02,166.85,166.96,31741.0,151.7318,151.8318,151.6773,151.7773,31741.0
2019-03-26 12:20:00,166.98,166.99,166.47,166.53,18104.0,151.7955,151.8046,151.3319,151.3864,18104.0
2019-03-26 12:30:00,166.55,166.62,166.47,166.48,13082.0,151.4046,151.4682,151.3319,151.3409,13082.0
2019-03-26 12:40:00,166.47,166.48,166.18,166.18,13371.0,151.3319,151.3409,151.0682,151.0682,13371.0
2019-03-26 12:50:00,166.23,166.48,166.23,166.48,24751.0,151.1137,151.3409,151.1137,151.3409,24751.0
2019-03-26 13:00:00,166.47,166.7,166.46,166.61,21715.0,151.3319,151.5409,151.3228,151.4591,21715.0
2019-03-26 13:10:00,166.6,166.74,166.6,166.73,15914.0,151.45,151.5773,151.45,151.5682,15914.0
2019-03-26 13:20:00,166.71,166.71,166.5,166.57,13306.0,151.55,151.55,151.3591,151.4228,13306.0
2019-03-26 13:30:00,166.56,166.56,166.34,166.38,13379.0,151.4137,151.4137,151.2137,151.25,13379.0
2019-03-26 13:40:00,166.38,166.49,166.38,166.46,12827.0,151.25,151.35,151.25,151.3228,12827.0
2019-03-26 13:50:00,166.46,166.49,166.21,166.28,17100.0,151.3228,151.35,151.0955,151.1591,17100.0
2019-03-26 14:00:00,166.28,166.4,166.16,166.26,15643.0,151.1591,151.2682,151.05,151.141,15643.0
2019-03-26 14:10:00,166.3,166.36,166.15,166.36,13772.0,151.1773,151.2319,151.041,151.2319,13772.0
2019-03-26 14:20:00,166.34,166.36,166.17,166.18,15061.0,151.2137,151.2319,151.0591,151.0682,15061.0
2019-03-26 14:30:00,166.18,166.31,166.07,166.28,12811.0,151.0682,151.1864,150.9682,151.1591,12811.0
2019-03-26 14:40:00,166.28,166.47,166.28,166.42,18180.0,151.1591,151.3319,151.1591,151.2864,18180.0
2019-03-26 14:50:00,166.44,166.49,166.18,166.48,20265.0,151.3046,151.35,151.0682,151.3409,20265.0
2019-03-26 15:00:00,166.46,166.7,166.45,166.67,20737.0,151.3228,151.5409,151.3137,151.5137,20737.0
2019-03-26 15:10:00,166.68,166.75,166.51,166.55,24832.0,151.5228,151.5864,151.3682,151.4046,24832.0
2019-03-26 15:20:00,166.54,166.58,166.35,166.39,25977.0,151.3955,151.4319,151.2228,151.2591,25977.0
2019-03-26 15:30:00,166.4,166.68,166.32,166.62,39231.0,151.2682,151.5228,151.1955,151.4682,39231.0
2019-03-26 15:40:00,166.64,166.77,166.49,166.67,48851.0,151.4864,151.6046,151.35,151.5137,48851.0
2019-03-26 15:50:00,166.67,167.13,166.66,166.94,132046.0,151.5137,151.9318,151.5046,151.7591,132046.0
2019-03-27 09:30:00,167.0,167.5,166.51,167.37,147450.0,151.8137,152.2682,151.3682,152.15,147450.0
2019-03-27 09:40:00,167.37,167.54,167.16,167.17,57507.0,152.15,152.3046,151.9591,151.9682,57507.0
2019-03-27 09:50:00,167.18,167.41,166.94,167.11,38429.0,151.9773,152.1864,151.7591,151.9137,38429.0
2019-03-27 10:00:00,167.13,167.39,167.12,167.34,27577.0,151.9318,152.1682,151.9227,152.1227,27577.0
2019-03-27 10:10:00,167.35,167.8,167.29,167.71,38595.0,152.1318,152.5409,152.0773,152.4591,38595.0
2019-03-27 10:20:00,167.72,167.72,167.32,167.32,34006.0,152.4682,152.4682,152.1046,152.1046,34006.0
2019-03-27 10:30:00,167.34,167.41,167.02,167.06,34512.0,152.1227,152.1864,151.8318,151.8682,34512.0
2019-03-27 10:40:00,167.04,167.09,166.73,166.83,41597.0,151.85,151.8955,151.5682,151.6591,41597.0
2019-03-27 10:50:00,166.8,166.93,166.62,166.83,23935.0,151.6318,151.75,151.4682,151.6591,23935.0
2019-03-27 11:00:00,166.79,166.99,166.57,166.62,36093.0,151.6228,151.8046,151.4228,151.4682,36093.0
2019-03-27 11:10:00,166.63,166.64,166.12,166.16,23307.0,151.4773,151.4864,151.0137,151.05,23307.0
2019-03-27 11:20:00,166.15,166.25,165.85,165.85,18127.0,151.041,151.1319,150.7682,150.7682,18127.0
2019-03-27 11:30:00,165.85,166.03,165.47,165.76,28686.0,150.7682,150.9319,150.4228,150.6864,28686.0
2019-03-27 11:40:00,165.79,165.85,165.37,165.48,23216.0,150.7137,150.7682,150.3319,150.4319,23216.0
2019-03-27 11:50:00,165.45,165.7,165.4,165.64,25980.0,150.4046,150.6319,150.3592,150.5773,25980.0
2019-03-27 12:00:00,165.66,165.95,165.53,165.84,24737.0,150.5955,150.8591,150.4773,150.7591,24737.0
2019-03-27 12:10:00,165.87,165.93,165.65,165.69,48425.0,150.7864,150.841,150.5864,150.6228,48425.0
2019-03-27 12:20:00,165.76,165.89,165.6,165.8,50522.0,150.6864,150.8046,150.541,150.7228,50522.0
2019-03-27 12:30:00,165.79,165.98,165.75,165.96,31805.0,150.7137,150.8864,150.6773,150.8682,31805.0
2019-03-27 12:40:00,165.93,166.06,165.79,166.0,30565.0,150.841,150.9591,150.7137,150.9046,30565.0
2019-03-27 12:50:00,165.99,166.09,165.89,165.92,19611.0,150.8955,150.9864,150.8046,150.8319,19611.0
2019-03-27 13:00:00,165.92,165.95,165.78,165.81,29781.0,150.8319,150.8591,150.7046,150.7319,29781.0
2019-03-27 13:10:00,165.82,166.37,165.77,166.24,37134.0,150.741,151.2409,150.6955,151.1228,37134.0
2019-03-27 13:20:00,166.21,166.36,166.14,166.35,25905.0,151.0955,151.2319,151.0319,151.2228,25905.0
2019-03-27 13:30:00,166.36,166.42,166.23,166.31,19511.0,151.2319,151.2864,151.1137,151.1864,19511.0
2019-03-27 13:40:00,166.32,166.66,166.32,166.64,27292.0,151.1955,151.5046,151.1955,151.4864,27292.0
2019-03-27 13:50:00,166.66,166.8,166.64,166.76,33021.0,151.5046,151.6318,151.4864,151.5955,33021.0
2019-03-27 14:00:00,166.77,166.89,166.66,166.89,41216.0,151.6046,151.7137,151.5046,151.7137,41216.0
2019-03-27 14:10:00,166.89,167.12,166.85,166.86,37638.0,151.7137,151.9227,151.6773,151.6864,37638.0
2019-03-27 14:20:00,166.86,166.96,166.75,166.87,42253.0,151.6864,151.7773,151.5864,151.6955,42253.0
2019-03-27 14:30:00,166.87,167.01,166.54,166.57,60235.0,151.6955,151.8227,151.3955,151.4228,60235.0
2019-03-27 14:40:00,166.59,166.76,166.55,166.69,37497.0,151.4409,151.5955,151.4046,151.5318,37497.0
2019-03-27 14:50:00,166.69,166.81,166.65,166.76,43948.0,151.5318,151.6409,151.4955,151.5955,43948.0
2019-03-27 15:00:00,166.77,166.82,166.58,166.66,40950.0,151.6046,151.65,151.4319,151.5046,40950.0
2019-03-27 15:10:00,166.66,166.87,166.64,166.85,38951.0,151.5046,151.6955,151.4864,151.6773,38951.0
2019-03-27 15:20:00,166.86,167.02,166.83,167.01,49020.0,151.6864,151.8318,151.6591,151.8227,49020.0
2019-03-27 15:30:00,167.04,167.18,166.97,167.18,68926.0,151.85,151.9773,151.7864,151.9773,68926.0
2019-03-27 15:40:00,167.17,167.25,166.94,166.99,107184.0,151.9682,152.0409,151.7591,151.8046,107184.0
2019-03-27 15:50:00,166.98,167.03,166.47,166.49,151643.0,151.7955,151.8409,151.3319,151.35,151643.0
2019-03-28 09:30:00,170.92,173.63,170.48,173.34,448184.0,155.3772,157.8408,154.9772,157.5771,448184.0
2019-03-28 09:40:00,173.38,176.22,173.37,176.01,421088.0,157.6135,160.1952,157.6044,160.0043,421088.0
2019-03-28 09:50:00,176.05,177.22,175.76,176.18,384060.0,160.0407,161.1043,159.7771,160.1589,384060.0
2019-03-28 10:00:00,176.22,176.74,176.1,176.49,177923.0,160.1952,160.6679,160.0861,160.4407,177923.0
2019-03-28 10:10:00,176.49,176.97,176.13,176.33,171027.0,160.4407,160.877,160.1134,160.2952,171027.0
2019-03-28 10:20:00,176.33,177.34,176.33,177.14,136342.0,160.2952,161.2134,160.2952,161.0316,136342.0
2019-03-28 10:30:00,177.22,177.49,176.76,177.04,121114.0,161.1043,161.3497,160.6861,160.9407,121114.0
2019-03-28 10:40:00,177.0,177.21,176.56,176.84,131097.0,160.9043,161.0952,160.5043,160.7588,131097.0
2019-03-28 10:50:00,176.84,176.95,176.39,176.84,119807.0,160.7588,160.8588,160.3498,160.7588,119807.0
2019-03-28 11:00:00,176.85,176.87,176.02,176.14,85917.0,160.7679,160.7861,160.0134,160.1225,85917.0
2019-03-28 11:10:00,176.15,176.5,175.62,175.65,83871.0,160.1316,160.4498,159.6498,159.6771,83871.0
2019-03-28 11:20:00,175.66,175.72,174.62,174.62,66799.0,159.6862,159.7407,158.7407,158.7407,66799.0
2019-03-28 11:30:00,174.71,175.09,174.57,174.98,83310.0,158.8225,159.168,158.6953,159.068,83310.0
2019-03-28 11:40:00,174.96,175.0,174.24,174.75,60931.0,159.0498,159.0862,158.3953,158.8589,60931.0
2019-03-28 11:50:00,174.79,174.97,174.02,174.26,72746.0,158.8953,159.0589,158.1953,158.4135,72746.0
2019-03-28 12:00:00,174.27,174.64,174.04,174.38,46456.0,158.4226,158.7589,158.2135,158.5226,46456.0
2019-03-28 12:10:00,174.33,174.37,173.87,174.33,50161.0,158.4771,158.5135,158.0589,158.4771,50161.0
2019-03-28 12:20:00,174.32,174.75,174.29,174.59,34960.0,158.468,158.8589,158.4407,158.7135,34960.0
2019-03-28 12:30:00,174.56,174.9,174.53,174.72,40919.0,158.6862,158.9953,158.6589,158.8316,40919.0
2019-03-28 12:40:00,174.74,174.75,174.25,174.45,52382.0,158.8498,158.8589,158.4044,158.5862,52382.0
2019-03-28 12:50:00,174.42,174.58,174.29,174.55,32807.0,158.5589,158.7044,158.4407,158.6771,32807.0
2019-03-28 13:00:00,174.52,174.9,174.5,174.52,40929.0,158.6498,158.9953,158.6316,158.6498,40929.0
2019-03-28 13:10:00,174.53,174.58,174.31,174.33,33124.0,158.6589,158.7044,158.4589,158.4771,33124.0
2019-03-28 13:20:00,174.31,174.66,174.23,174.66,37610.0,158.4589,158.7771,158.3862,158.7771,37610.0
2019-03-28 13:30:00,174.64,174.66,174.3,174.38,42391.0,158.7589,158.7771,158.4498,158.5226,42391.0
2019-03-28 13:40:00,174.36,174.59,174.07,174.59,69082.0,158.5044,158.7135,158.2407,158.7135,69082.0
2019-03-28 13:50:00,174.59,174.9,174.44,174.87,49311.0,158.7135,158.9953,158.5771,158.968,49311.0
2019-03-28 14:00:00,174.86,175.21,174.8,175.18,71557.0,158.9589,159.2771,158.9044,159.2498,71557.0
2019-03-28 14:10:00,175.21,175.3,175.1,175.21,44520.0,159.2771,159.3589,159.1771,159.2771,44520.0
2019-03-28 14:20:00,175.22,175.39,174.95,175.38,55058.0,159.2862,159.4407,159.0407,159.4316,55058.0
2019-03-28 14:30:00,175.36,175.36,174.84,175.04,61214.0,159.4134,159.4134,158.9407,159.1225,61214.0
2019-03-28 14:40:00,175.03,175.15,174.88,175.01,50254.0,159.1134,159.2225,158.9771,159.0953,50254.0
2019-03-28 14:50:00,175.04,175.32,174.93,175.29,58763.0,159.1225,159.3771,159.0225,159.3498,58763.0
2019-03-28 15:00:00,175.29,175.49,175.2,175.28,47752.0,159.3498,159.5316,159.268,159.3407,47752.0
2019-03-28 15:10:00,175.28,175.35,175.04,175.13,62219.0,159.3407,159.4043,159.1225,159.2043,62219.0
2019-03-28 15:20:00,175.12,175.2,174.99,175.02,56354.0,159.1953,159.268,159.0771,159.1044,56354.0
2019-03-28 15:30:00,175.02,175.17,174.9,174.97,103484.0,159.1044,159.2407,158.9953,159.0589,103484.0
2019-03-28 15:40:00,174.98,175.27,174.88,175.21,145425.0,159.068,159.3316,158.9771,159.2771,145425.0
2019-03-28 15:50:00,175.21,175.42,175.0,175.15,266244.0,159.2771,159.468,159.0862,159.2225,266244.0
2019-03-29 09:30:00,175.3,176.97,175.22,176.22,130638.0,159.3589,160.877,159.2862,160.1952,130638.0
2019-03-29 09:40:00,176.27,176.53,175.66,175.72,53985.0,160.2407,160.477,159.6862,159.7407,53985.0
2019-03-29 09:50:00,175.73,175.75,174.95,175.06,99466.0,159.7498,159.768,159.0407,159.1407,99466.0
2019-03-29 10:00:00,175.12,175.41,175.01,175.39,43609.0,159.1953,159.4589,159.0953,159.4407,43609.0
2019-03-29 10:10:00,175.37,175.8,175.31,175.78,42205.0,159.4225,159.8134,159.368,159.7952,42205.0
2019-03-29 10:20:00,175.81,176.28,175.76,176.2,35399.0,159.8225,160.2498,159.7771,160.177,35399.0
2019-03-29 10:30:00,176.2,176.2,175.84,175.85,37041.0,160.177,160.177,159.8498,159.8589,37041.0
2019-03-29 10:40:00,175.84,175.88,175.4,175.53,37412.0,159.8498,159.8861,159.4498,159.568,37412.0
2019-03-29 10:50:00,175.5,175.55,175.27,175.49,28010.0,159.5407,159.5862,159.3316,159.5316,28010.0
2019-03-29 11:00:00,175.5,175.82,175.48,175.78,36091.0,159.5407,159.8316,159.5225,159.7952,36091.0
2019-03-29 11:10:00,175.8,175.98,175.78,175.92,25787.0,159.8134,159.9771,159.7952,159.9225,25787.0
2019-03-29 11:20:00,175.94,176.17,175.78,176.17,26459.0,159.9407,160.1498,159.7952,160.1498,26459.0
2019-03-29 11:30:00,176.16,176.61,176.14,176.57,32313.0,160.1407,160.5498,160.1225,160.5134,32313.0
2019-03-29 11:40:00,176.57,176.63,175.97,175.99,39429.0,160.5134,160.5679,159.968,159.9861,39429.0
2019-03-29 11:50:00,175.99,176.15,175.82,175.84,25951.0,159.9861,160.1316,159.8316,159.8498,25951.0
2019-03-29 12:00:00,175.84,175.85,175.54,175.58,30559.0,159.8498,159.8589,159.5771,159.6134,30559.0
2019-03-29 12:10:00,175.57,175.73,175.45,175.68,28775.0,159.6043,159.7498,159.4952,159.7043,28775.0
2019-03-29 12:20:00,175.67,176.04,175.67,176.03,24906.0,159.6952,160.0316,159.6952,160.0225,24906.0
2019-03-29 12:30:00,176.05,176.4,176.05,176.37,23721.0,160.0407,160.3589,160.0407,160.3316,23721.0
2019-03-29 12:40:00,176.39,176.4,176.0,176.1,29422.0,160.3498,160.3589,159.9952,160.0861,29422.0
2019-03-29 12:50:00,176.11,176.11,175.79,175.9,25134.0,160.0952,160.0952,159.8043,159.9043,25134.0
2019-03-29 13:00:00,175.92,175.94,175.74,175.78,17516.0,159.9225,159.9407,159.7589,159.7952,17516.0
2019-03-29 13:10:00,175.8,175.8,175.65,175.7,16545.0,159.8134,159.8134,159.6771,159.7225,16545.0
2019-03-29 13:20:00,175.68,175.73,175.51,175.54,28459.0,159.7043,159.7498,159.5498,159.5771,28459.0
2019-03-29 13:30:00,175.54,175.54,175.28,175.41,24014.0,159.5771,159.5771,159.3407,159.4589,24014.0
2019-03-29 13:40:00,175.43,175.46,175.31,175.39,24620.0,159.4771,159.5043,159.368,159.4407,24620.0
2019-03-29 13:50:00,175.41,175.63,175.37,175.58,26753.0,159.4589,159.6589,159.4225,159.6134,26753.0
2019-03-29 14:00:00,175.58,175.73,175.57,175.72,33904.0,159.6134,159.7498,159.6043,159.7407,33904.0
2019-03-29 14:10:00,175.72,175.9,175.65,175.71,34371.0,159.7407,159.9043,159.6771,159.7316,34371.0
2019-03-29 14:20:00,175.73,175.94,175.71,175.9,27755.0,159.7498,159.9407,159.7316,159.9043,27755.0
2019-03-29 14:30:00,175.9,175.99,175.85,175.88,28830.0,159.9043,159.9861,159.8589,159.8861,28830.0
2019-03-29 14:40:00,175.87,175.95,175.73,175.93,46308.0,159.8771,159.9498,159.7498,159.9316,46308.0
2019-03-29 14:50:00,175.93,176.12,175.85,175.98,37848.0,159.9316,160.1043,159.8589,159.9771,37848.0
2019-03-29 15:00:00,175.98,176.22,175.95,176.08,41096.0,159.9771,160.1952,159.9498,160.068,41096.0
2019-03-29 15:10:00,176.08,176.12,175.94,175.95,46000.0,160.068,160.1043,159.9407,159.9498,46000.0
2019-03-29 15:20:00,175.94,175.95,175.62,175.77,49495.0,159.9407,159.9498,159.6498,159.7861,49495.0
2019-03-29 15:30:00,175.78,175.9,175.67,175.88,58061.0,159.7952,159.9043,159.6952,159.8861,58061.0
2019-03-29 15:40:00,175.91,176.09,175.75,175.78,76423.0,159.9134,160.077,159.768,159.7952,76423.0
2019-03-29 15:50:00,175.77,176.06,175.46,175.99,225740.0,159.7861,160.0498,159.5043,159.9861,225740.0
2019-04-01 09:30:00,175.5,176.14,175.12,175.28,336475.0,159.5407,160.1225,159.1953,159.3407,336475.0
2019-04-01 09:40:00,175.24,175.58,174.78,175.51,92939.0,159.3043,159.6134,158.8862,159.5498,92939.0
2019-04-01 09:50:00,175.51,175.93,175.3,175.93,70249.0,159.5498,159.9316,159.3589,159.9316,70249.0
2019-04-01 10:00:00,175.99,176.38,175.96,175.99,76711.0,159.9861,160.3407,159.9589,159.9861,76711.0
2019-04-01 10:10:00,175.97,176.09,175.54,176.08,57331.0,159.968,160.077,159.5771,160.068,57331.0
2019-04-01 10:20:00,176.1,176.1,175.84,175.98,28274.0,160.0861,160.0861,159.8498,159.9771,28274.0
2019-04-01 10:30:00,175.98,176.33,175.97,176.33,30181.0,159.9771,160.2952,159.968,160.2952,30181.0
2019-04-01 10:40:00,176.34,176.37,176.19,176.26,28663.0,160.3043,160.3316,160.168,160.2316,28663.0
2019-04-01 10:50:00,176.28,176.28,176.12,176.21,24240.0,160.2498,160.2498,160.1043,160.1861,24240.0
2019-04-01 11:00:00,176.21,176.22,175.83,175.92,34082.0,160.1861,160.1952,159.8407,159.9225,34082.0
2019-04-01 11:10:00,175.95,176.42,175.86,176.32,39244.0,159.9498,160.377,159.868,160.2861,39244.0
2019-04-01 11:20:00,176.31,176.4,176.2,176.32,30215.0,160.277,160.3589,160.177,160.2861,30215.0
2019-04-01 11:30:00,176.32,176.32,176.06,176.06,28546.0,160.2861,160.2861,160.0498,160.0498,28546.0
2019-04-01 11:40:00,176.03,176.04,175.81,175.88,25073.0,160.0225,160.0316,159.8225,159.8861,25073.0
2019-04-01 11:50:00,175.87,175.98,175.63,175.64,38912.0,159.8771,159.9771,159.6589,159.668,38912.0
2019-04-01 12:00:00,175.65,175.65,175.25,175.3,59703.0,159.6771,159.6771,159.3134,159.3589,59703.0
2019-04-01 12:10:00,175.31,175.49,175.28,175.49,21945.0,159.368,159.5316,159.3407,159.5316,21945.0
2019-04-01 12:20:00,175.48,175.66,175.46,175.58,63580.0,159.5225,159.6862,159.5043,159.6134,63580.0
2019-04-01 12:30:00,175.58,175.72,175.52,175.6,29754.0,159.6134,159.7407,159.5589,159.6316,29754.0
2019-04-01 12:40:00,175.62,175.83,175.61,175.67,26771.0,159.6498,159.8407,159.6407,159.6952,26771.0
2019-04-01 12:50:00,175.67,175.8,175.57,175.76,19598.0,159.6952,159.8134,159.6043,159.7771,19598.0
2019-04-01 13:00:00,175.77,175.77,175.6,175.6,30627.0,159.7861,159.7861,159.6316,159.6316,30627.0
2019-04-01 13:10:00,175.62,175.64,175.46,175.48,32068.0,159.6498,159.668,159.5043,159.5225,32068.0
2019-04-01 13:20:00,175.45,175.71,175.39,175.64,26091.0,159.4952,159.7316,159.4407,159.668,26091.0
2019-04-01 13:30:00,175.64,175.73,175.57,175.72,36214.0,159.668,159.7498,159.6043,159.7407,36214.0
2019-04-01 13:40:00,175.72,175.85,175.66,175.68,26275.0,159.7407,159.8589,159.6862,159.7043,26275.0
2019-04-01 13:50:00,175.69,175.82,175.68,175.75,28144.0,159.7134,159.8316,159.7043,159.768,28144.0
2019-04-01 14:00:00,175.76,176.11,175.76,176.1,48388.0,159.7771,160.0952,159.7771,160.0861,48388.0
2019-04-01 14:10:00,176.11,176.16,175.96,175.96,30591.0,160.0952,160.1407,159.9589,159.9589,30591.0
2019-04-01 14:20:00,175.96,176.04,175.88,175.92,26087.0,159.9589,160.0316,159.8861,159.9225,26087.0
2019-04-01 14:30:00,175.92,176.03,175.92,176.02,31171.0,159.9225,160.0225,159.9225,160.0134,31171.0
2019-04-01 14:40:00,176.02,176.16,176.01,176.05,50127.0,160.0134,160.1407,160.0043,160.0407,50127.0
2019-04-01 14:50:00,176.05,176.26,176.04,176.18,45168.0,160.0407,160.2316,160.0316,160.1589,45168.0
2019-04-01 15:00:00,176.17,176.17,176.02,176.15,36856.0,160.1498,160.1498,160.0134,160.1316,36856.0
2019-04-01 15:10:00,176.15,176.32,176.07,176.31,39845.0,160.1316,160.2861,160.0589,160.277,39845.0
2019-04-01 15:20:00,176.33,176.34,176.14,176.19,52074.0,160.2952,160.3043,160.1225,160.168,52074.0
2019-04-01 15:30:00,176.2,176.47,176.19,176.38,75022.0,160.177,160.4225,160.168,160.3407,75022.0
2019-04-01 15:40:00,176.39,176.39,176.13,176.18,68045.0,160.3498,160.3498,160.1134,160.1589,68045.0
2019-04-01 15:50:00,176.19,176.52,176.19,176.29,213494.0,160.168,160.4679,160.168,160.2589,213494.0
2019-04-02 09:30:00,175.83,176.55,174.82,174.99,203826.0,159.8407,160.4952,158.9225,159.0771,203826.0
2019-04-02 09:40:00,175.0,175.42,174.64,174.68,105296.0,159.0862,159.468,158.7589,158.7953,105296.0
2019-04-02 09:50:00,174.77,175.74,174.65,175.7,62915.0,158.8771,159.7589,158.768,159.7225,62915.0
2019-04-02 10:00:00,175.59,175.6,174.72,175.04,27886.0,159.6225,159.6316,158.8316,159.1225,27886.0
2019-04-02 10:10:00,175.02,175.35,174.97,175.22,23475.0,159.1044,159.4043,159.0589,159.2862,23475.0
2019-04-02 10:20:00,175.24,175.24,174.87,174.99,35139.0,159.3043,159.3043,158.968,159.0771,35139.0
2019-04-02 10:30:00,175.04,175.06,174.84,175.0,34595.0,159.1225,159.1407,158.9407,159.0862,34595.0
2019-04-02 10:40:00,175.02,175.21,174.93,175.09,60060.0,159.1044,159.2771,159.0225,159.168,60060.0
2019-04-02 10:50:00,175.11,175.34,175.08,175.21,37915.0,159.1862,159.3953,159.1589,159.2771,37915.0
2019-04-02 11:00:00,175.22,175.25,174.71,174.78,44268.0,159.2862,159.3134,158.8225,158.8862,44268.0
2019-04-02 11:10:00,174.79,174.83,174.72,174.75,16918.0,158.8953,158.9316,158.8316,158.8589,16918.0
2019-04-02 11:20:00,174.75,174.88,174.69,174.79,16093.0,158.8589,158.9771,158.8044,158.8953,16093.0
2019-04-02 11:30:00,174.8,174.91,174.66,174.78,30572.0,158.9044,159.0044,158.7771,158.8862,30572.0
2019-04-02 11:40:00,174.79,174.84,174.63,174.84,17395.0,158.8953,158.9407,158.7498,158.9407,17395.0
2019-04-02 11:50:00,174.82,174.86,174.76,174.79,16019.0,158.9225,158.9589,158.868,158.8953,16019.0
2019-04-02 12:00:00,174.78,174.8,174.64,174.64,15304.0,158.8862,158.9044,158.7589,158.7589,15304.0
2019-04-02 12:10:00,174.67,174.7,174.55,174.62,11101.0,158.7862,158.8135,158.6771,158.7407,11101.0
2019-04-02 12:20:00,174.63,174.76,174.58,174.74,14163.0,158.7498,158.868,158.7044,158.8498,14163.0
2019-04-02 12:30:00,174.74,174.88,174.69,174.77,21453.0,158.8498,158.9771,158.8044,158.8771,21453.0
2019-04-02 12:40:00,174.76,174.84,174.6,174.81,26900.0,158.868,158.9407,158.7225,158.9134,26900.0
2019-04-02 12:50:00,174.81,175.07,174.81,175.07,26623.0,158.9134,159.1498,158.9134,159.1498,26623.0
2019-04-02 13:00:00,175.06,175.31,174.97,175.28,18893.0,159.1407,159.368,159.0589,159.3407,18893.0
2019-04-02 13:10:00,175.27,175.32,175.09,175.1,22052.0,159.3316,159.3771,159.168,159.1771,22052.0
2019-04-02 13:20:00,175.08,175.15,175.02,175.06,17134.0,159.1589,159.2225,159.1044,159.1407,17134.0
2019-04-02 13:30:00,175.06,175.18,175.05,175.12,17952.0,159.1407,159.2498,159.1316,159.1953,17952.0
2019-04-02 13:40:00,175.11,175.15,175.01,175.03,13974.0,159.1862,159.2225,159.0953,159.1134,13974.0
2019-04-02 13:50:00,175.04,175.04,174.9,174.93,18087.0,159.1225,159.1225,158.9953,159.0225,18087.0
2019-04-02 14:00:00,174.97,174.97,174.87,174.95,14977.0,159.0589,159.0589,158.968,159.0407,14977.0
2019-04-02 14:10:00,174.94,174.98,174.86,174.91,17488.0,159.0316,159.068,158.9589,159.0044,17488.0
2019-04-02 14:20:00,174.91,174.99,174.91,174.94,13311.0,159.0044,159.0771,159.0044,159.0316,13311.0
2019-04-02 14:30:00,174.94,175.04,174.94,174.97,12734.0,159.0316,159.1225,159.0316,159.0589,12734.0
2019-04-02 14:40:00,174.99,175.04,174.95,174.97,17642.0,159.0771,159.1225,159.0407,159.0589,17642.0
2019-04-02 14:50:00,174.97,175.11,174.95,175.1,14257.0,159.0589,159.1862,159.0407,159.1771,14257.0
2019-04-02 15:00:00,175.1,175.14,175.07,175.11,14825.0,159.1771,159.2134,159.1498,159.1862,14825.0
2019-04-02 15:10:00,175.13,175.19,175.11,175.17,19952.0,159.2043,159.2589,159.1862,159.2407,19952.0
2019-04-02 15:20:00,175.19,175.25,175.14,175.22,19328.0,159.2589,159.3134,159.2134,159.2862,19328.0
2019-04-02 15:30:00,175.22,175.45,175.22,175.44,33827.0,159.2862,159.4952,159.2862,159.4862,33827.0
2019-04-02 15:40:00,175.43,175.48,175.3,175.34,43217.0,159.4771,159.5225,159.3589,159.3953,43217.0
2019-04-02 15:50:00,175.35,175.41,175.19,175.35,114388.0,159.4043,159.4589,159.2589,159.4043,114388.0
2019-04-03 09:30:00,175.9,176.42,175.7,175.72,76993.0,159.9043,160.377,159.7225,159.7407,76993.0
2019-04-03 09:40:00,175.75,175.97,175.48,175.93,36779.0,159.768,159.968,159.5225,159.9316,36779.0
2019-04-03 09:50:00,175.96,176.14,175.9,176.12,30797.0,159.9589,160.1225,159.9043,160.1043,30797.0
2019-04-03 10:00:00,176.07,176.42,175.94,176.34,37564.0,160.0589,160.377,159.9407,160.3043,37564.0
2019-04-03 10:10:00,176.32,176.74,176.29,176.68,41584.0,160.2861,160.6679,160.2589,160.6134,41584.0
2019-04-03 10:20:00,176.69,176.95,176.67,176.91,27160.0,160.6225,160.8588,160.6043,160.8225,27160.0
2019-04-03 10:30:00,176.9,177.0,176.72,176.97,40098.0,160.8134,160.9043,160.6498,160.877,40098.0
2019-04-03 10:40:00,177.0,177.1,176.88,176.92,57665.0,160.9043,160.9952,160.7952,160.8316,57665.0
2019-04-03 10:50:00,176.93,177.03,176.83,176.87,22549.0,160.8407,160.9316,160.7498,160.7861,22549.0
2019-04-03 11:00:00,176.92,177.33,176.92,177.22,22515.0,160.8316,161.2043,160.8316,161.1043,22515.0
2019-04-03 11:10:00,177.24,177.39,177.1,177.34,18035.0,161.1225,161.2588,160.9952,161.2134,18035.0
2019-04-03 11:20:00,177.33,177.34,176.98,177.0,27044.0,161.2043,161.2134,160.8861,160.9043,27044.0
2019-04-03 11:30:00,177.0,177.13,176.95,177.04,18110.0,160.9043,161.0225,160.8588,160.9407,18110.0
2019-04-03 11:40:00,177.04,177.07,176.84,176.87,19604.0,160.9407,160.9679,160.7588,160.7861,19604.0
2019-04-03 11:50:00,176.92,177.06,176.89,176.94,25912.0,160.8316,160.9588,160.8043,160.8498,25912.0
2019-04-03 12:00:00,176.95,177.11,176.95,177.06,21118.0,160.8588,161.0043,160.8588,160.9588,21118.0
2019-04-03 12:10:00,177.06,177.06,176.98,177.01,11736.0,160.9588,160.9588,160.8861,160.9134,11736.0
2019-04-03 12:20:00,177.0,177.14,176.96,177.08,23850.0,160.9043,161.0316,160.8679,160.977,23850.0
2019-04-03 12:30:00,177.06,177.12,176.98,177.09,26959.0,160.9588,161.0134,160.8861,160.9861,26959.0
2019-04-03 12:40:00,177.09,177.14,177.06,177.13,14807.0,160.9861,161.0316,160.9588,161.0225,14807.0
2019-04-03 12:50:00,177.13,177.22,177.1,177.21,18769.0,161.0225,161.1043,160.9952,161.0952,18769.0
2019-04-03 13:00:00,177.22,177.34,177.19,177.33,15556.0,161.1043,161.2134,161.077,161.2043,15556.0
2019-04-03 13:10:00,177.33,177.34,177.04,177.06,31820.0,161.2043,161.2134,160.9407,160.9588,31820.0
2019-04-03 13:20:00,177.11,177.27,177.05,177.17,20395.0,161.0043,161.1497,160.9498,161.0588,20395.0
2019-04-03 13:30:00,177.18,177.19,177.09,177.11,13591.0,161.0679,161.077,160.9861,161.0043,13591.0
2019-04-03 13:40:00,177.1,177.1,176.86,177.03,27735.0,160.9952,160.9952,160.777,160.9316,27735.0
2019-04-03 13:50:00,177.03,177.04,176.68,176.73,19502.0,160.9316,160.9407,160.6134,160.6589,19502.0
2019-04-03 14:00:00,176.71,176.75,176.54,176.56,21679.0,160.6407,160.677,160.4861,160.5043,21679.0
2019-04-03 14:10:00,176.55,176.72,176.54,176.69,25158.0,160.4952,160.6498,160.4861,160.6225,25158.0
2019-04-03 14:20:00,176.71,176.83,176.7,176.7,21651.0,160.6407,160.7498,160.6316,160.6316,21651.0
2019-04-03 14:30:00,176.7,176.77,176.64,176.66,21002.0,160.6316,160.6952,160.577,160.5952,21002.0
2019-04-03 14:40:00,176.65,176.7,176.58,176.68,25443.0,160.5861,160.6316,160.5225,160.6134,25443.0
2019-04-03 14:50:00,176.67,176.81,176.66,176.74,20415.0,160.6043,160.7316,160.5952,160.6679,20415.0
2019-04-03 15:00:00,176.72,176.82,176.6,176.6,25679.0,160.6498,160.7407,160.5407,160.5407,25679.0
2019-04-03 15:10:00,176.57,176.57,176.44,176.46,30899.0,160.5134,160.5134,160.3952,160.4134,30899.0
2019-04-03 15:20:00,176.46,176.62,176.34,176.57,25570.0,160.4134,160.5589,160.3043,160.5134,25570.0
2019-04-03 15:30:00,176.54,176.93,176.48,176.8,37661.0,160.4861,160.8407,160.4316,160.7225,37661.0
2019-04-03 15:40:00,176.8,176.93,176.79,176.9,57258.0,160.7225,160.8407,160.7134,160.8134,57258.0
2019-04-03 15:50:00,176.9,177.21,176.86,177.18,183503.0,160.8134,161.0952,160.777,161.0679,183503.0
2019-04-04 09:30:00,177.19,177.4,176.89,177.07,67248.0,161.077,161.2679,160.8043,160.9679,67248.0
2019-04-04 09:40:00,177.04,177.44,176.97,177.17,30375.0,160.9407,161.3043,160.877,161.0588,30375.0
2019-04-04 09:50:00,177.16,177.34,177.09,177.3,24305.0,161.0497,161.2134,160.9861,161.177,24305.0
2019-04-04 10:00:00,177.33,177.42,177.13,177.15,25739.0,161.2043,161.2861,161.0225,161.0407,25739.0
2019-04-04 10:10:00,177.16,177.3,176.87,176.9,23707.0,161.0497,161.177,160.7861,160.8134,23707.0
2019-04-04 10:20:00,176.92,176.92,176.52,176.6,27297.0,160.8316,160.8316,160.4679,160.5407,27297.0
2019-04-04 10:30:00,176.59,176.72,176.27,176.72,25578.0,160.5316,160.6498,160.2407,160.6498,25578.0
2019-04-04 10:40:00,176.73,176.95,176.65,176.89,20117.0,160.6589,160.8588,160.5861,160.8043,20117.0
2019-04-04 10:50:00,176.87,176.97,176.74,176.74,30041.0,160.7861,160.877,160.6679,160.6679,30041.0
2019-04-04 11:00:00,176.74,176.76,176.44,176.54,37428.0,160.6679,160.6861,160.3952,160.4861,37428.0
2019-04-04 11:10:00,176.53,176.56,176.22,176.36,22546.0,160.477,160.5043,160.1952,160.3225,22546.0
2019-04-04 11:20:00,176.35,176.62,176.33,176.48,24820.0,160.3134,160.5589,160.2952,160.4316,24820.0
2019-04-04 11:30:00,176.49,176.67,176.31,176.62,20475.0,160.4407,160.6043,160.277,160.5589,20475.0
2019-04-04 11:40:00,176.63,176.65,176.39,176.39,18853.0,160.5679,160.5861,160.3498,160.3498,18853.0
2019-04-04 11:50:00,176.37,176.38,176.2,176.22,13030.0,160.3316,160.3407,160.177,160.1952,13030.0
2019-04-04 12:00:00,176.27,176.43,176.22,176.27,20372.0,160.2407,160.3861,160.1952,160.2407,20372.0
2019-04-04 12:10:00,176.25,176.35,175.99,176.09,19883.0,160.2225,160.3134,159.9861,160.077,19883.0
2019-04-04 12:20:00,176.09,176.26,176.09,176.1,14344.0,160.077,160.2316,160.077,160.0861,14344.0
2019-04-04 12:30:00,176.08,176.14,175.92,176.06,13060.0,160.068,160.1225,159.9225,160.0498,13060.0
2019-04-04 12:40:00,176.07,176.14,175.86,176.02,32269.0,160.0589,160.1225,159.868,160.0134,32269.0
2019-04-04 12:50:00,176.03,176.3,176.0,176.27,17304.0,160.0225,160.268,159.9952,160.2407,17304.0
2019-04-04 13:00:00,176.28,176.36,176.18,176.33,15138.0,160.2498,160.3225,160.1589,160.2952,15138.0
2019-04-04 13:10:00,176.34,176.52,176.33,176.5,20778.0,160.3043,160.4679,160.2952,160.4498,20778.0
2019-04-04 13:20:00,176.52,176.73,176.5,176.64,29300.0,160.4679,160.6589,160.4498,160.577,29300.0
2019-04-04 13:30:00,176.65,176.67,176.51,176.53,24701.0,160.5861,160.6043,160.4589,160.477,24701.0
2019-04-04 13:40:00,176.52,176.57,176.44,176.49,21373.0,160.4679,160.5134,160.3952,160.4407,21373.0
2019-04-04 13:50:00,176.48,176.64,176.47,176.57,27470.0,160.4316,160.577,160.4225,160.5134,27470.0
2019-04-04 14:00:00,176.58,176.73,176.54,176.66,19670.0,160.5225,160.6589,160.4861,160.5952,19670.0
2019-04-04 14:10:00,176.65,176.87,176.65,176.77,20584.0,160.5861,160.7861,160.5861,160.6952,20584.0
2019-04-04 14:20:00,176.77,176.91,176.76,176.8,20574.0,160.6952,160.8225,160.6861,160.7225,20574.0
2019-04-04 14:30:00,176.81,176.85,176.77,176.81,20574.0,160.7316,160.7679,160.6952,160.7316,20574.0
2019-04-04 14:40:00,176.8,177.04,176.8,176.92,35494.0,160.7225,160.9407,160.7225,160.8316,35494.0
2019-04-04 14:50:00,176.93,176.99,176.86,176.88,23908.0,160.8407,160.8952,160.777,160.7952,23908.0
2019-04-04 15:00:00,176.88,176.94,176.48,176.54,65187.0,160.7952,160.8498,160.4316,160.4861,65187.0
2019-04-04 15:10:00,176.55,176.76,176.55,176.75,24712.0,160.4952,160.6861,160.4952,160.677,24712.0
2019-04-04 15:20:00,176.76,176.77,176.58,176.61,30333.0,160.6861,160.6952,160.5225,160.5498,30333.0
2019-04-04 15:30:00,176.65,176.85,176.64,176.84,50614.0,160.5861,160.7679,160.577,160.7588,50614.0
2019-04-04 15:40:00,176.85,176.88,176.72,176.8,114830.0,160.7679,160.7952,160.6498,160.7225,114830.0
2019-04-04 15:50:00,176.81,177.2,176.81,177.15,198318.0,160.7316,161.0861,160.7316,161.0407,198318.0
2019-04-05 09:30:00,177.44,177.75,177.04,177.46,75521.0,161.3043,161.5861,160.9407,161.3225,75521.0
2019-04-05 09:40:00,177.53,177.73,177.45,177.5,33188.0,161.3861,161.5679,161.3134,161.3588,33188.0
2019-04-05 09:50:00,177.48,177.67,177.46,177.65,47869.0,161.3406,161.5134,161.3225,161.4952,47869.0
2019-04-05 10:00:00,177.69,178.11,177.67,178.11,55789.0,161.5316,161.9134,161.5134,161.9134,55789.0
2019-04-05 10:10:00,178.12,178.22,178.01,178.15,20054.0,161.9224,162.0134,161.8225,161.9497,20054.0
2019-04-05 10:20:00,178.14,178.2,177.96,178.06,11611.0,161.9406,161.9952,161.777,161.8679,11611.0
2019-04-05 10:30:00,178.11,178.21,177.86,177.96,26692.0,161.9134,162.0043,161.6861,161.777,26692.0
2019-04-05 10:40:00,178.0,178.03,177.64,177.73,17005.0,161.8134,161.8406,161.4861,161.5679,17005.0
2019-04-05 10:50:00,177.73,178.24,177.72,178.23,26316.0,161.5679,162.0315,161.5588,162.0224,26316.0
2019-04-05 11:00:00,178.25,178.42,178.19,178.19,22974.0,162.0406,162.1952,161.9861,161.9861,22974.0
2019-04-05 11:10:00,178.22,178.32,178.17,178.25,20221.0,162.0134,162.1043,161.9679,162.0406,20221.0
2019-04-05 11:20:00,178.27,178.27,177.96,178.09,26085.0,162.0588,162.0588,161.777,161.8952,26085.0
2019-04-05 11:30:00,178.07,178.08,177.87,177.95,33810.0,161.877,161.8861,161.6952,161.7679,33810.0
2019-04-05 11:40:00,177.95,178.06,177.83,177.86,28363.0,161.7679,161.8679,161.6588,161.6861,28363.0
2019-04-05 11:50:00,177.87,178.0,177.78,177.95,16724.0,161.6952,161.8134,161.6134,161.7679,16724.0
2019-04-05 12:00:00,177.94,178.01,177.88,177.98,24421.0,161.7588,161.8225,161.7043,161.7952,24421.0
2019-04-05 12:10:00,178.0,178.05,177.99,178.01,13436.0,161.8134,161.8588,161.8043,161.8225,13436.0
2019-04-05 12:20:00,178.01,178.05,177.89,177.95,12971.0,161.8225,161.8588,161.7134,161.7679,12971.0
2019-04-05 12:30:00,177.95,177.99,177.8,177.8,12748.0,161.7679,161.8043,161.6315,161.6315,12748.0
2019-04-05 12:40:00,177.79,177.89,177.79,177.88,15161.0,161.6225,161.7134,161.6225,161.7043,15161.0
2019-04-05 12:50:00,177.89,177.95,177.84,177.88,12472.0,161.7134,161.7679,161.6679,161.7043,12472.0
2019-04-05 13:00:00,177.89,177.92,177.75,177.86,25123.0,161.7134,161.7406,161.5861,161.6861,25123.0
2019-04-05 13:10:00,177.85,177.97,177.84,177.92,11173.0,161.677,161.7861,161.6679,161.7406,11173.0
2019-04-05 13:20:00,177.91,177.97,177.87,177.91,10539.0,161.7315,161.7861,161.6952,161.7315,10539.0
2019-04-05 13:30:00,177.91,177.93,177.63,177.63,46741.0,161.7315,161.7497,161.477,161.477,46741.0
2019-04-05 13:40:00,177.64,177.83,177.63,177.75,21484.0,161.4861,161.6588,161.477,161.5861,21484.0
2019-04-05 13:50:00,177.75,177.76,177.54,177.74,28182.0,161.5861,161.5952,161.3952,161.577,28182.0
2019-04-05 14:00:00,177.73,177.81,177.7,177.79,14221.0,161.5679,161.6406,161.5406,161.6225,14221.0
2019-04-05 14:10:00,177.82,177.82,177.59,177.62,14763.0,161.6497,161.6497,161.4406,161.4679,14763.0
2019-04-05 14:20:00,177.61,177.62,177.43,177.54,22454.0,161.4588,161.4679,161.2952,161.3952,22454.0
2019-04-05 14:30:00,177.53,177.61,177.49,177.56,13728.0,161.3861,161.4588,161.3497,161.4134,13728.0
2019-04-05 14:40:00,177.56,177.6,177.52,177.58,8589.0,161.4134,161.4497,161.377,161.4316,8589.0
2019-04-05 14:50:00,177.59,177.74,177.58,177.69,19377.0,161.4406,161.577,161.4316,161.5316,19377.0
2019-04-05 15:00:00,177.66,177.78,177.66,177.69,22081.0,161.5043,161.6134,161.5043,161.5316,22081.0
2019-04-05 15:10:00,177.69,177.74,177.62,177.72,13833.0,161.5316,161.577,161.4679,161.5588,13833.0
2019-04-05 15:20:00,177.74,178.01,177.73,177.99,25730.0,161.577,161.8225,161.5679,161.8043,25730.0
2019-04-05 15:30:00,177.98,178.21,177.97,177.98,37093.0,161.7952,162.0043,161.7861,161.7952,37093.0
2019-04-05 15:40:00,177.97,177.99,177.84,177.96,46528.0,161.7861,161.8043,161.6679,161.777,46528.0
2019-04-05 15:50:00,177.98,178.18,177.85,178.15,142855.0,161.7952,161.977,161.677,161.9497,142855.0
2019-04-08 09:30:00,177.67,178.2,177.4,177.97,83991.0,161.5134,161.9952,161.2679,161.7861,83991.0
2019-04-08 09:40:00,177.94,178.01,177.37,177.61,32318.0,161.7588,161.8225,161.2407,161.4588,32318.0
2019-04-08 09:50:00,177.64,177.9,177.37,177.84,20900.0,161.4861,161.7225,161.2407,161.6679,20900.0
2019-04-08 10:00:00,177.9,177.98,177.66,177.97,22195.0,161.7225,161.7952,161.5043,161.7861,22195.0
2019-04-08 10:10:00,177.97,178.31,177.9,178.31,27794.0,161.7861,162.0952,161.7225,162.0952,27794.0
2019-04-08 10:20:00,178.32,178.32,177.95,178.09,12278.0,162.1043,162.1043,161.7679,161.8952,12278.0
2019-04-08 10:30:00,178.08,178.45,178.05,178.34,18949.0,161.8861,162.2224,161.8588,162.1224,18949.0
2019-04-08 10:40:00,178.33,178.48,178.29,178.39,17583.0,162.1134,162.2497,162.077,162.1679,17583.0
2019-04-08 10:50:00,178.39,178.52,178.35,178.43,24462.0,162.1679,162.2861,162.1315,162.2043,24462.0
2019-04-08 11:00:00,178.43,178.6,178.3,178.5,31266.0,162.2043,162.3588,162.0861,162.2679,31266.0
2019-04-08 11:10:00,178.51,178.62,178.48,178.61,18329.0,162.277,162.377,162.2497,162.3679,18329.0
2019-04-08 11:20:00,178.62,178.7,178.48,178.67,18566.0,162.377,162.4497,162.2497,162.4224,18566.0
2019-04-08 11:30:00,178.67,178.8,178.67,178.72,17240.0,162.4224,162.5406,162.4224,162.4679,17240.0
2019-04-08 11:40:00,178.74,178.8,178.63,178.64,14723.0,162.4861,162.5406,162.3861,162.3952,14723.0
2019-04-08 11:50:00,178.66,178.71,178.51,178.58,14707.0,162.4133,162.4588,162.277,162.3406,14707.0
2019-04-08 12:00:00,178.59,178.67,178.4,178.56,18059.0,162.3497,162.4224,162.177,162.3224,18059.0
2019-04-08 12:10:00,178.53,178.63,178.49,178.53,11021.0,162.2952,162.3861,162.2588,162.2952,11021.0
2019-04-08 12:20:00,178.54,178.63,178.49,178.61,9405.0,162.3043,162.3861,162.2588,162.3679,9405.0
2019-04-08 12:30:00,178.61,178.83,178.57,178.8,18049.0,162.3679,162.5679,162.3315,162.5406,18049.0
2019-04-08 12:40:00,178.81,178.81,178.61,178.66,8146.0,162.5497,162.5497,162.3679,162.4133,8146.0
2019-04-08 12:50:00,178.67,178.71,178.64,178.71,8970.0,162.4224,162.4588,162.3952,162.4588,8970.0
2019-04-08 13:00:00,178.7,178.7,178.6,178.66,14401.0,162.4497,162.4497,162.3588,162.4133,14401.0
2019-04-08 13:10:00,178.65,178.69,178.59,178.62,14549.0,162.4043,162.4406,162.3497,162.377,14549.0
2019-04-08 13:20:00,178.61,178.69,178.61,178.66,12137.0,162.3679,162.4406,162.3679,162.4133,12137.0
2019-04-08 13:30:00,178.69,178.81,178.66,178.75,20276.0,162.4406,162.5497,162.4133,162.4952,20276.0
2019-04-08 13:40:00,178.76,178.78,178.68,178.72,11726.0,162.5042,162.5224,162.4315,162.4679,11726.0
2019-04-08 13:50:00,178.73,178.91,178.71,178.91,15653.0,162.477,162.6406,162.4588,162.6406,15653.0
2019-04-08 14:00:00,178.88,178.95,178.78,178.93,19756.0,162.6133,162.677,162.5224,162.6588,19756.0
2019-04-08 14:10:00,178.93,179.0,178.89,178.91,12658.0,162.6588,162.7224,162.6224,162.6406,12658.0
2019-04-08 14:20:00,178.89,178.97,178.75,178.88,23764.0,162.6224,162.6952,162.4952,162.6133,23764.0
2019-04-08 14:30:00,178.87,178.92,178.81,178.85,13228.0,162.6042,162.6497,162.5497,162.5861,13228.0
2019-04-08 14:40:00,178.85,178.91,178.82,178.88,15202.0,162.5861,162.6406,162.5588,162.6133,15202.0
2019-04-08 14:50:00,178.88,178.93,178.86,178.93,21780.0,162.6133,162.6588,162.5952,162.6588,21780.0
2019-04-08 15:00:00,178.92,179.0,178.9,178.95,30464.0,162.6497,162.7224,162.6315,162.677,30464.0
2019-04-08 15:10:00,178.95,179.0,178.92,178.98,27192.0,162.677,162.7224,162.6497,162.7042,27192.0
2019-04-08 15:20:00,178.96,178.99,178.9,178.99,30941.0,162.6861,162.7133,162.6315,162.7133,30941.0
2019-04-08 15:30:00,178.98,179.0,178.91,178.97,47104.0,162.7042,162.7224,162.6406,162.6952,47104.0
2019-04-08 15:40:00,178.98,179.08,178.93,179.02,68940.0,162.7042,162.7952,162.6588,162.7406,68940.0
2019-04-08 15:50:00,179.02,179.07,178.84,178.91,93711.0,162.7406,162.7861,162.577,162.6406,93711.0
2019-04-09 09:30:00,177.75,178.42,177.53,178.36,78056.0,161.5861,162.1952,161.3861,162.1406,78056.0
2019-04-09 09:40:00,178.32,178.44,177.82,177.82,20074.0,162.1043,162.2133,161.6497,161.6497,20074.0
2019-04-09 09:50:00,177.82,178.47,177.82,178.42,23749.0,161.6497,162.2406,161.6497,162.1952,23749.0
2019-04-09 10:00:00,178.45,178.45,178.16,178.21,26163.0,162.2224,162.2224,161.9588,162.0043,26163.0
2019-04-09 10:10:00,178.23,178.31,178.11,178.27,15898.0,162.0224,162.0952,161.9134,162.0588,15898.0
2019-04-09 10:20:00,178.27,178.38,178.07,178.07,25584.0,162.0588,162.1588,161.877,161.877,25584.0
2019-04-09 10:30:00,178.1,178.16,177.91,177.94,35148.0,161.9043,161.9588,161.7315,161.7588,35148.0
2019-04-09 10:40:00,177.94,177.96,177.54,177.57,31566.0,161.7588,161.777,161.3952,161.4225,31566.0
2019-04-09 10:50:00,177.59,177.79,177.59,177.76,19729.0,161.4406,161.6225,161.4406,161.5952,19729.0
2019-04-09 11:00:00,177.76,178.02,177.73,177.8,22333.0,161.5952,161.8315,161.5679,161.6315,22333.0
2019-04-09 11:10:00,177.81,178.17,177.81,177.92,55132.0,161.6406,161.9679,161.6406,161.7406,55132.0
2019-04-09 11:20:00,177.94,178.06,177.8,177.87,16038.0,161.7588,161.8679,161.6315,161.6952,16038.0
2019-04-09 11:30:00,177.85,178.06,177.8,177.85,22339.0,161.677,161.8679,161.6315,161.677,22339.0
2019-04-09 11:40:00,177.86,177.94,177.8,177.88,15884.0,161.6861,161.7588,161.6315,161.7043,15884.0
2019-04-09 11:50:00,177.89,177.98,177.87,177.88,16134.0,161.7134,161.7952,161.6952,161.7043,16134.0
2019-04-09 12:00:00,177.89,178.16,177.88,178.06,15382.0,161.7134,161.9588,161.7043,161.8679,15382.0
2019-04-09 12:10:00,178.05,178.11,177.96,178.07,28411.0,161.8588,161.9134,161.777,161.877,28411.0
2019-04-09 12:20:00,178.07,178.09,177.96,178.0,17083.0,161.877,161.8952,161.777,161.8134,17083.0
2019-04-09 12:30:00,178.01,178.08,177.99,178.01,12021.0,161.8225,161.8861,161.8043,161.8225,12021.0
2019-04-09 12:40:00,178.0,178.0,177.85,177.85,17387.0,161.8134,161.8134,161.677,161.677,17387.0
2019-04-09 12:50:00,177.85,177.95,177.8,177.9,12393.0,161.677,161.7679,161.6315,161.7225,12393.0
2019-04-09 13:00:00,177.87,177.9,177.74,177.84,30252.0,161.6952,161.7225,161.577,161.6679,30252.0
2019-04-09 13:10:00,177.83,177.96,177.82,177.88,11642.0,161.6588,161.777,161.6497,161.7043,11642.0
2019-04-09 13:20:00,177.88,177.92,177.77,177.84,9825.0,161.7043,161.7406,161.6043,161.6679,9825.0
2019-04-09 13:30:00,177.83,177.98,177.8,177.93,11605.0,161.6588,161.7952,161.6315,161.7497,11605.0
2019-04-09 13:40:00,177.93,177.96,177.88,177.9,8448.0,161.7497,161.777,161.7043,161.7225,8448.0
2019-04-09 13:50:00,177.88,177.91,177.77,177.81,10143.0,161.7043,161.7315,161.6043,161.6406,10143.0
2019-04-09 14:00:00,177.83,177.83,177.52,177.63,18684.0,161.6588,161.6588,161.377,161.477,18684.0
2019-04-09 14:10:00,177.61,177.65,177.47,177.56,16661.0,161.4588,161.4952,161.3316,161.4134,16661.0
2019-04-09 14:20:00,177.56,177.58,177.44,177.44,18929.0,161.4134,161.4316,161.3043,161.3043,18929.0
2019-04-09 14:30:00,177.46,177.5,177.39,177.49,19009.0,161.3225,161.3588,161.2588,161.3497,19009.0
2019-04-09 14:40:00,177.49,177.5,177.31,177.45,27105.0,161.3497,161.3588,161.1861,161.3134,27105.0
2019-04-09 14:50:00,177.46,177.51,177.35,177.41,28300.0,161.3225,161.3679,161.2225,161.277,28300.0
2019-04-09 15:00:00,177.4,177.53,177.39,177.51,23419.0,161.2679,161.3861,161.2588,161.3679,23419.0
2019-04-09 15:10:00,177.52,177.56,177.43,177.54,22456.0,161.377,161.4134,161.2952,161.3952,22456.0
2019-04-09 15:20:00,177.53,177.54,177.33,177.48,32475.0,161.3861,161.3952,161.2043,161.3406,32475.0
2019-04-09 15:30:00,177.47,177.87,177.47,177.87,37514.0,161.3316,161.6952,161.3316,161.6952,37514.0
2019-04-09 15:40:00,177.89,177.91,177.71,177.74,51149.0,161.7134,161.7315,161.5497,161.577,51149.0
2019-04-09 15:50:00,177.75,177.75,177.28,177.71,192493.0,161.5861,161.5861,161.1588,161.5497,192493.0
2019-04-10 09:30:00,176.8,176.81,176.1,176.64,64228.0,162.0482,162.0574,161.4066,161.9016,64228.0
2019-04-10 09:40:00,176.71,177.16,176.68,176.94,41012.0,161.9657,162.3782,161.9382,162.1765,41012.0
2019-04-10 09:50:00,176.93,176.99,176.7,176.88,30520.0,162.1674,162.2224,161.9566,162.1215,30520.0
2019-04-10 10:00:00,176.86,176.87,176.52,176.61,24335.0,162.1032,162.1124,161.7916,161.8741,24335.0
2019-04-10 10:10:00,176.59,176.91,176.56,176.87,21297.0,161.8557,162.149,161.8282,162.1124,21297.0
2019-04-10 10:20:00,176.87,176.95,176.73,176.91,11005.0,162.1124,162.1857,161.9841,162.149,11005.0
2019-04-10 10:30:00,176.95,177.16,176.95,177.12,21392.0,162.1857,162.3782,162.1857,162.3415,21392.0
2019-04-10 10:40:00,177.1,177.2,176.97,177.14,37360.0,162.3232,162.4148,162.204,162.3598,37360.0
2019-04-10 10:50:00,177.16,177.25,177.03,177.1,30786.0,162.3782,162.4607,162.259,162.3232,30786.0
2019-04-10 11:00:00,177.12,177.41,177.11,177.34,21696.0,162.3415,162.6073,162.3324,162.5432,21696.0
2019-04-10 11:10:00,177.35,177.49,177.29,177.48,17694.0,162.5523,162.6806,162.4973,162.6715,17694.0
2019-04-10 11:20:00,177.49,177.49,177.39,177.44,19470.0,162.6806,162.6806,162.589,162.6348,19470.0
2019-04-10 11:30:00,177.47,177.67,177.46,177.67,22165.0,162.6623,162.8456,162.6531,162.8456,22165.0
2019-04-10 11:40:00,177.66,177.66,177.54,177.61,15717.0,162.8365,162.8365,162.7265,162.7906,15717.0
2019-04-10 11:50:00,177.64,177.7,177.59,177.66,15379.0,162.8181,162.8731,162.7723,162.8365,15379.0
2019-04-10 12:00:00,177.69,177.75,177.56,177.66,24280.0,162.864,162.919,162.7448,162.8365,24280.0
2019-04-10 12:10:00,177.67,177.68,177.42,177.52,14242.0,162.8456,162.8548,162.6165,162.7081,14242.0
2019-04-10 12:20:00,177.48,177.57,177.41,177.55,13508.0,162.6715,162.754,162.6073,162.7356,13508.0
2019-04-10 12:30:00,177.53,177.6,177.49,177.58,11375.0,162.7173,162.7815,162.6806,162.7631,11375.0
2019-04-10 12:40:00,177.58,177.58,177.4,177.44,14213.0,162.7631,162.7631,162.5982,162.6348,14213.0
2019-04-10 12:50:00,177.43,177.54,177.35,177.37,13283.0,162.6257,162.7265,162.5523,162.5707,13283.0
2019-04-10 13:00:00,177.39,177.5,177.39,177.44,16130.0,162.589,162.6898,162.589,162.6348,16130.0
2019-04-10 13:10:00,177.44,177.44,177.34,177.36,12072.0,162.6348,162.6348,162.5432,162.5615,12072.0
2019-04-10 13:20:00,177.35,177.35,177.18,177.21,13552.0,162.5523,162.5523,162.3965,162.424,13552.0
2019-04-10 13:30:00,177.24,177.3,177.21,177.23,13537.0,162.4515,162.5065,162.424,162.4423,13537.0
2019-04-10 13:40:00,177.22,177.28,177.2,177.25,12192.0,162.4332,162.4882,162.4148,162.4607,12192.0
2019-04-10 13:50:00,177.25,177.29,177.14,177.21,13050.0,162.4607,162.4973,162.3598,162.424,13050.0
2019-04-10 14:00:00,177.26,177.28,177.01,177.02,16379.0,162.4698,162.4882,162.2407,162.2499,16379.0
2019-04-10 14:10:00,177.01,177.08,176.92,176.95,17891.0,162.2407,162.3049,162.1582,162.1857,17891.0
2019-04-10 14:20:00,176.93,176.99,176.69,176.78,13055.0,162.1674,162.2224,161.9474,162.0299,13055.0
2019-04-10 14:30:00,176.79,176.88,176.75,176.81,12794.0,162.0391,162.1215,162.0024,162.0574,12794.0
2019-04-10 14:40:00,176.82,176.96,176.82,176.91,12262.0,162.0665,162.1949,162.0665,162.149,12262.0
2019-04-10 14:50:00,176.92,177.08,176.92,177.08,16627.0,162.1582,162.3049,162.1582,162.3049,16627.0
2019-04-10 15:00:00,177.08,177.34,177.07,177.34,18825.0,162.3049,162.5432,162.2957,162.5432,18825.0
2019-04-10 15:10:00,177.34,177.37,177.22,177.29,19745.0,162.5432,162.5707,162.4332,162.4973,19745.0
2019-04-10 15:20:00,177.29,177.31,177.17,177.18,17669.0,162.4973,162.5157,162.3873,162.3965,17669.0
2019-04-10 15:30:00,177.19,177.29,177.14,177.22,29610.0,162.4057,162.4973,162.3598,162.4332,29610.0
2019-04-10 15:40:00,177.21,177.23,177.05,177.14,36184.0,162.424,162.4423,162.2774,162.3598,36184.0
2019-04-10 15:50:00,177.14,177.16,176.88,177.01,144980.0,162.3598,162.3782,162.1215,162.2407,144980.0
2019-04-11 09:30:00,177.18,177.87,176.94,177.53,72466.0,162.3965,163.0289,162.1765,162.7173,72466.0
2019-04-11 09:40:00,177.49,177.57,177.11,177.11,21649.0,162.6806,162.754,162.3324,162.3324,21649.0
2019-04-11 09:50:00,177.22,177.29,176.9,177.19,33030.0,162.4332,162.4973,162.1399,162.4057,33030.0
2019-04-11 10:00:00,177.17,177.45,177.17,177.34,22444.0,162.3873,162.644,162.3873,162.5432,22444.0
2019-04-11 10:10:00,177.37,177.43,177.11,177.18,20841.0,162.5707,162.6257,162.3324,162.3965,20841.0
2019-04-11 10:20:00,177.18,177.28,177.02,177.06,18338.0,162.3965,162.4882,162.2499,162.2865,18338.0
2019-04-11 10:30:00,177.11,177.27,176.98,177.22,14196.0,162.3324,162.479,162.2132,162.4332,14196.0
2019-04-11 10:40:00,177.2,177.43,177.2,177.32,15546.0,162.4148,162.6257,162.4148,162.5248,15546.0
2019-04-11 10:50:00,177.34,177.44,177.18,177.31,21638.0,162.5432,162.6348,162.3965,162.5157,21638.0
2019-04-11 11:00:00,177.31,177.45,177.18,177.44,18291.0,162.5157,162.644,162.3965,162.6348,18291.0
2019-04-11 11:10:00,177.45,177.51,177.31,177.51,16117.0,162.644,162.699,162.5157,162.699,16117.0
2019-04-11 11:20:00,177.49,177.63,177.49,177.59,13037.0,162.6806,162.809,162.6806,162.7723,13037.0
2019-04-11 11:30:00,177.59,177.69,177.48,177.48,12648.0,162.7723,162.864,162.6715,162.6715,12648.0
2019-04-11 11:40:00,177.5,177.5,177.13,177.44,20930.0,162.6898,162.6898,162.3507,162.6348,20930.0
2019-04-11 11:50:00,177.48,177.48,177.34,177.36,19169.0,162.6715,162.6715,162.5432,162.5615,19169.0
2019-04-11 12:00:00,177.34,177.43,177.16,177.39,28714.0,162.5432,162.6257,162.3782,162.589,28714.0
2019-04-11 12:10:00,177.39,177.44,177.23,177.35,9899.0,162.589,162.6348,162.4423,162.5523,9899.0
2019-04-11 12:20:00,177.33,177.44,177.25,177.31,9604.0,162.534,162.6348,162.4607,162.5157,9604.0
2019-04-11 12:30:00,177.31,177.46,177.28,177.35,16506.0,162.5157,162.6531,162.4882,162.5523,16506.0
2019-04-11 12:40:00,177.39,177.44,177.34,177.41,9184.0,162.589,162.6348,162.5432,162.6073,9184.0
2019-04-11 12:50:00,177.4,177.51,177.4,177.47,13300.0,162.5982,162.699,162.5982,162.6623,13300.0
2019-04-11 13:00:00,177.49,177.64,177.48,177.56,10668.0,162.6806,162.8181,162.6715,162.7448,10668.0
2019-04-11 13:10:00,177.56,177.65,177.54,177.63,8874.0,162.7448,162.8273,162.7265,162.809,8874.0
2019-04-11 13:20:00,177.64,177.69,177.57,177.67,11343.0,162.8181,162.864,162.754,162.8456,11343.0
2019-04-11 13:30:00,177.66,177.66,177.46,177.49,13056.0,162.8365,162.8365,162.6531,162.6806,13056.0
2019-04-11 13:40:00,177.5,177.62,177.42,177.55,12597.0,162.6898,162.7998,162.6165,162.7356,12597.0
2019-04-11 13:50:00,177.6,177.63,177.49,177.6,13275.0,162.7815,162.809,162.6806,162.7815,13275.0
2019-04-11 14:00:00,177.61,177.64,177.54,177.64,13779.0,162.7906,162.8181,162.7265,162.8181,13779.0
2019-04-11 14:10:00,177.64,177.72,177.59,177.68,18940.0,162.8181,162.8915,162.7723,162.8548,18940.0
2019-04-11 14:20:00,177.67,177.75,177.62,177.62,18542.0,162.8456,162.919,162.7998,162.7998,18542.0
2019-04-11 14:30:00,177.62,177.89,177.62,177.81,16432.0,162.7998,163.0473,162.7998,162.9739,16432.0
2019-04-11 14:40:00,177.8,177.85,177.77,177.8,17341.0,162.9648,163.0106,162.9373,162.9648,17341.0
2019-04-11 14:50:00,177.79,177.87,177.71,177.81,25858.0,162.9556,163.0289,162.8823,162.9739,25858.0
2019-04-11 15:00:00,177.81,178.0,177.76,177.99,29476.0,162.9739,163.1481,162.9281,163.1389,29476.0
2019-04-11 15:10:00,177.98,178.0,177.87,177.92,21095.0,163.1298,163.1481,163.0289,163.0748,21095.0
2019-04-11 15:20:00,177.91,177.98,177.89,177.89,21140.0,163.0656,163.1298,163.0473,163.0473,21140.0
2019-04-11 15:30:00,177.91,178.02,177.91,178.02,35530.0,163.0656,163.1664,163.0656,163.1664,35530.0
2019-04-11 15:40:00,178.02,178.1,178.0,178.05,44080.0,163.1664,163.2397,163.1481,163.1939,44080.0
2019-04-11 15:50:00,178.03,178.47,178.01,178.31,139771.0,163.1756,163.5789,163.1573,163.4322,139771.0
2019-04-12 09:30:00,178.5,179.1,178.49,178.68,133004.0,163.6064,164.1563,163.5972,163.7714,133004.0
2019-04-12 09:40:00,178.69,178.79,178.41,178.49,37626.0,163.7805,163.8722,163.5239,163.5972,37626.0
2019-04-12 09:50:00,178.48,178.65,178.34,178.52,36815.0,163.588,163.7439,163.4597,163.6247,36815.0
2019-04-12 10:00:00,178.55,178.75,178.4,178.63,27619.0,163.6522,163.8355,163.5147,163.7255,27619.0
2019-04-12 10:10:00,178.63,179.0,178.52,178.97,26595.0,163.7255,164.0647,163.6247,164.0372,26595.0
2019-04-12 10:20:00,178.97,179.36,178.95,179.2,32191.0,164.0372,164.3946,164.0188,164.248,32191.0
2019-04-12 10:30:00,179.17,179.22,178.78,178.89,33001.0,164.2205,164.2663,163.863,163.9638,33001.0
2019-04-12 10:40:00,178.9,179.01,178.62,178.73,37407.0,163.973,164.0738,163.7164,163.8172,37407.0
2019-04-12 10:50:00,178.72,178.77,178.62,178.67,19164.0,163.808,163.8538,163.7164,163.7622,19164.0
2019-04-12 11:00:00,178.66,178.66,178.42,178.5,17674.0,163.753,163.753,163.533,163.6064,17674.0
2019-04-12 11:10:00,178.5,178.55,178.43,178.52,16076.0,163.6064,163.6522,163.5422,163.6247,16076.0
2019-04-12 11:20:00,178.53,178.72,177.8,178.4,446495.0,163.6339,163.808,162.9648,163.5147,446495.0
2019-04-12 11:30:00,178.35,178.48,178.23,178.25,20718.0,163.4689,163.588,163.3589,163.3772,20718.0
2019-04-12 11:40:00,178.27,178.34,178.17,178.2,15793.0,163.3956,163.4597,163.3039,163.3314,15793.0
2019-04-12 11:50:00,178.2,178.27,177.8,178.01,285397.0,163.3314,163.3956,162.9648,163.1573,285397.0
2019-04-12 12:00:00,178.03,178.38,178.02,178.38,23016.0,163.1756,163.4964,163.1664,163.4964,23016.0
2019-04-12 12:10:00,178.36,178.58,178.36,178.58,21543.0,163.4781,163.6797,163.4781,163.6797,21543.0
2019-04-12 12:20:00,178.59,178.64,178.39,178.39,21880.0,163.6889,163.7347,163.5056,163.5056,21880.0
2019-04-12 12:30:00,178.41,178.42,178.31,178.4,18057.0,163.5239,163.533,163.4322,163.5147,18057.0
2019-04-12 12:40:00,178.37,178.45,178.28,178.34,43615.0,163.4872,163.5605,163.4047,163.4597,43615.0
2019-04-12 12:50:00,178.37,178.5,178.35,178.5,27415.0,163.4872,163.6064,163.4689,163.6064,27415.0
2019-04-12 13:00:00,178.5,178.54,178.4,178.47,28887.0,163.6064,163.643,163.5147,163.5789,28887.0
2019-04-12 13:10:00,178.47,178.57,178.41,178.46,21316.0,163.5789,163.6705,163.5239,163.5697,21316.0
2019-04-12 13:20:00,178.5,178.72,178.47,178.61,13579.0,163.6064,163.808,163.5789,163.7072,13579.0
2019-04-12 13:30:00,178.62,178.68,178.53,178.55,7388.0,163.7164,163.7714,163.6339,163.6522,7388.0
2019-04-12 13:40:00,178.56,178.61,178.48,178.6,8833.0,163.6614,163.7072,163.588,163.698,8833.0
2019-04-12 13:50:00,178.57,178.63,178.52,178.59,8491.0,163.6705,163.7255,163.6247,163.6889,8491.0
2019-04-12 14:00:00,178.57,178.92,178.53,178.92,36156.0,163.6705,163.9913,163.6339,163.9913,36156.0
2019-04-12 14:10:00,178.92,178.99,178.92,178.93,11053.0,163.9913,164.0555,163.9913,164.0005,11053.0
2019-04-12 14:20:00,178.93,178.96,178.8,178.83,15417.0,164.0005,164.028,163.8813,163.9088,15417.0
2019-04-12 14:30:00,178.81,178.87,178.76,178.86,14437.0,163.8905,163.9455,163.8447,163.9363,14437.0
2019-04-12 14:40:00,178.86,178.87,178.73,178.75,10465.0,163.9363,163.9455,163.8172,163.8355,10465.0
2019-04-12 14:50:00,178.77,178.77,178.64,178.71,13835.0,163.8538,163.8538,163.7347,163.7989,13835.0
2019-04-12 15:00:00,178.72,178.74,178.68,178.72,20913.0,163.808,163.8263,163.7714,163.808,20913.0
2019-04-12 15:10:00,178.72,178.74,178.67,178.7,19863.0,163.808,163.8263,163.7622,163.7897,19863.0
2019-04-12 15:20:00,178.7,178.71,178.61,178.7,21668.0,163.7897,163.7989,163.7072,163.7897,21668.0
2019-04-12 15:30:00,178.71,178.75,178.63,178.68,32554.0,163.7989,163.8355,163.7255,163.7714,32554.0
2019-04-12 15:40:00,178.69,178.78,178.66,178.73,39621.0,163.7805,163.863,163.753,163.8172,39621.0
2019-04-12 15:50:00,178.74,178.74,178.46,178.64,145296.0,163.8263,163.8263,163.5697,163.7347,145296.0
2019-04-15 09:30:00,178.41,179.62,177.94,179.39,124462.0,163.5239,164.6329,163.0931,164.4221,124462.0
2019-04-15 09:40:00,179.4,179.64,179.32,179.44,22387.0,164.4313,164.6513,164.358,164.4679,22387.0
2019-04-15 09:50:00,179.44,179.44,179.06,179.19,26181.0,164.4679,164.4679,164.1196,164.2388,26181.0
2019-04-15 10:00:00,179.18,179.21,178.85,178.89,18890.0,164.2296,164.2571,163.9272,163.9638,18890.0
2019-04-15 10:10:00,178.91,178.98,178.78,178.78,14006.0,163.9822,164.0463,163.863,163.863,14006.0
2019-04-15 10:20:00,178.74,178.78,178.55,178.59,15764.0,163.8263,163.863,163.6522,163.6889,15764.0
2019-04-15 10:30:00,178.61,178.74,178.56,178.63,19064.0,163.7072,163.8263,163.6614,163.7255,19064.0
2019-04-15 10:40:00,178.67,178.69,178.5,178.64,10896.0,163.7622,163.7805,163.6064,163.7347,10896.0
2019-04-15 10:50:00,178.66,178.83,178.57,178.61,17381.0,163.753,163.9088,163.6705,163.7072,17381.0
2019-04-15 11:00:00,178.64,178.85,178.63,178.65,16393.0,163.7347,163.9272,163.7255,163.7439,16393.0
2019-04-15 11:10:00,178.66,178.76,178.65,178.69,8482.0,163.753,163.8447,163.7439,163.7805,8482.0
2019-04-15 11:20:00,178.69,178.71,178.56,178.7,14203.0,163.7805,163.7989,163.6614,163.7897,14203.0
2019-04-15 11:30:00,178.69,178.69,178.39,178.44,12571.0,163.7805,163.7805,163.5056,163.5514,12571.0
2019-04-15 11:40:00,178.44,178.57,178.41,178.54,7604.0,163.5514,163.6705,163.5239,163.643,7604.0
2019-04-15 11:50:00,178.56,178.73,178.55,178.6,14232.0,163.6614,163.8172,163.6522,163.698,14232.0
2019-04-15 12:00:00,178.59,178.63,178.33,178.33,13208.0,163.6889,163.7255,163.4506,163.4506,13208.0
2019-04-15 12:10:00,178.31,178.46,178.31,178.4,12042.0,163.4322,163.5697,163.4322,163.5147,12042.0
2019-04-15 12:20:00,178.42,178.44,178.35,178.39,10335.0,163.533,163.5514,163.4689,163.5056,10335.0
2019-04-15 12:30:00,178.4,178.56,178.38,178.55,11221.0,163.5147,163.6614,163.4964,163.6522,11221.0
2019-04-15 12:40:00,178.55,178.62,178.52,178.56,7500.0,163.6522,163.7164,163.6247,163.6614,7500.0
2019-04-15 12:50:00,178.58,178.63,178.51,178.58,10295.0,163.6797,163.7255,163.6155,163.6797,10295.0
2019-04-15 13:00:00,178.56,178.83,178.56,178.78,11647.0,163.6614,163.9088,163.6614,163.863,11647.0
2019-04-15 13:10:00,178.77,178.8,178.69,178.78,20969.0,163.8538,163.8813,163.7805,163.863,20969.0
2019-04-15 13:20:00,178.82,178.97,178.8,178.95,10414.0,163.8997,164.0372,163.8813,164.0188,10414.0
2019-04-15 13:30:00,178.97,178.98,178.91,178.94,22482.0,164.0372,164.0463,163.9822,164.0097,22482.0
2019-04-15 13:40:00,178.96,179.13,178.95,179.13,27567.0,164.028,164.1838,164.0188,164.1838,27567.0
2019-04-15 13:50:00,179.12,179.17,179.07,179.16,8072.0,164.1746,164.2205,164.1288,164.2113,8072.0
2019-04-15 14:00:00,179.16,179.3,179.13,179.29,10885.0,164.2113,164.3396,164.1838,164.3305,10885.0
2019-04-15 14:10:00,179.28,179.33,179.18,179.18,22031.0,164.3213,164.3671,164.2296,164.2296,22031.0
2019-04-15 14:20:00,179.18,179.21,179.1,179.1,14714.0,164.2296,164.2571,164.1563,164.1563,14714.0
2019-04-15 14:30:00,179.12,179.21,179.1,179.2,32574.0,164.1746,164.2571,164.1563,164.248,32574.0
2019-04-15 14:40:00,179.2,179.22,179.15,179.16,20905.0,164.248,164.2663,164.2021,164.2113,20905.0
2019-04-15 14:50:00,179.17,179.31,179.09,179.24,24752.0,164.2205,164.3488,164.1471,164.2846,24752.0
2019-04-15 15:00:00,179.26,179.36,179.18,179.33,20995.0,164.303,164.3946,164.2296,164.3671,20995.0
2019-04-15 15:10:00,179.35,179.37,179.19,179.23,18204.0,164.3855,164.4038,164.2388,164.2755,18204.0
2019-04-15 15:20:00,179.25,179.27,179.13,179.14,23071.0,164.2938,164.3121,164.1838,164.193,23071.0
2019-04-15 15:30:00,179.13,179.16,179.06,179.09,38822.0,164.1838,164.2113,164.1196,164.1471,38822.0
2019-04-15 15:40:00,179.09,179.2,179.06,179.11,42222.0,164.1471,164.248,164.1196,164.1655,42222.0
2019-04-15 15:50:00,179.11,179.38,179.03,179.29,119653.0,164.1655,164.4129,164.0922,164.3305,119653.0
2019-04-16 09:30:00,179.8,179.9,179.43,179.66,75573.0,164.7979,164.8896,164.4588,164.6696,75573.0
2019-04-16 09:40:00,179.66,179.66,179.11,179.39,33141.0,164.6696,164.6696,164.1655,164.4221,33141.0
2019-04-16 09:50:00,179.4,179.55,179.09,179.34,38095.0,164.4313,164.5688,164.1471,164.3763,38095.0
2019-04-16 10:00:00,179.31,179.34,178.65,178.75,95147.0,164.3488,164.3763,163.7439,163.8355,95147.0
2019-04-16 10:10:00,178.74,178.85,178.66,178.75,28000.0,163.8263,163.9272,163.753,163.8355,28000.0
2019-04-16 10:20:00,178.75,178.76,178.54,178.75,27671.0,163.8355,163.8447,163.643,163.8355,27671.0
2019-04-16 10:30:00,178.72,179.09,178.67,179.08,31336.0,163.808,164.1471,163.7622,164.138,31336.0
2019-04-16 10:40:00,179.08,179.3,179.07,179.15,31398.0,164.138,164.3396,164.1288,164.2021,31398.0
2019-04-16 10:50:00,179.16,179.18,179.03,179.06,23988.0,164.2113,164.2296,164.0922,164.1196,23988.0
2019-04-16 11:00:00,179.06,179.26,178.99,179.19,21944.0,164.1196,164.303,164.0555,164.2388,21944.0
2019-04-16 11:10:00,179.19,179.4,179.17,179.3,17424.0,164.2388,164.4313,164.2205,164.3396,17424.0
2019-04-16 11:20:00,179.29,179.51,179.28,179.43,17173.0,164.3305,164.5321,164.3213,164.4588,17173.0
2019-04-16 11:30:00,179.41,179.41,179.18,179.24,17729.0,164.4404,164.4404,164.2296,164.2846,17729.0
2019-04-16 11:40:00,179.23,179.29,179.18,179.18,17404.0,164.2755,164.3305,164.2296,164.2296,17404.0
2019-04-16 11:50:00,179.18,179.3,179.17,179.23,18532.0,164.2296,164.3396,164.2205,164.2755,18532.0
2019-04-16 12:00:00,179.24,179.28,179.14,179.19,29182.0,164.2846,164.3213,164.193,164.2388,29182.0
2019-04-16 12:10:00,179.19,179.28,179.18,179.18,15633.0,164.2388,164.3213,164.2296,164.2296,15633.0
2019-04-16 12:20:00,179.19,179.26,179.14,179.26,20719.0,164.2388,164.303,164.193,164.303,20719.0
2019-04-16 12:30:00,179.27,179.27,179.07,179.13,17353.0,164.3121,164.3121,164.1288,164.1838,17353.0
2019-04-16 12:40:00,179.13,179.17,178.8,178.88,15401.0,164.1838,164.2205,163.8813,163.9547,15401.0
2019-04-16 12:50:00,178.88,179.01,178.77,179.0,9808.0,163.9547,164.0738,163.8538,164.0647,9808.0
2019-04-16 13:00:00,178.98,179.05,178.94,179.0,12015.0,164.0463,164.1105,164.0097,164.0647,12015.0
2019-04-16 13:10:00,179.01,179.01,178.91,178.98,10607.0,164.0738,164.0738,163.9822,164.0463,10607.0
2019-04-16 13:20:00,178.99,179.09,178.93,179.05,14956.0,164.0555,164.1471,164.0005,164.1105,14956.0
2019-04-16 13:30:00,179.05,179.12,179.01,179.1,14182.0,164.1105,164.1746,164.0738,164.1563,14182.0
2019-04-16 13:40:00,179.09,179.13,178.96,178.98,16292.0,164.1471,164.1838,164.028,164.0463,16292.0
2019-04-16 13:50:00,178.97,178.97,178.85,178.93,19392.0,164.0372,164.0372,163.9272,164.0005,19392.0
2019-04-16 14:00:00,178.91,178.94,178.78,178.8,26508.0,163.9822,164.0097,163.863,163.8813,26508.0
2019-04-16 14:10:00,178.81,178.96,178.81,178.94,19010.0,163.8905,164.028,163.8905,164.0097,19010.0
2019-04-16 14:20:00,178.95,179.14,178.9,179.12,23947.0,164.0188,164.193,163.973,164.1746,23947.0
2019-04-16 14:30:00,179.13,179.22,179.11,179.14,15709.0,164.1838,164.2663,164.1655,164.193,15709.0
2019-04-16 14:40:00,179.13,179.13,178.96,178.99,19725.0,164.1838,164.1838,164.028,164.0555,19725.0
2019-04-16 14:50:00,178.98,179.09,178.94,179.06,21905.0,164.0463,164.1471,164.0097,164.1196,21905.0
2019-04-16 15:00:00,179.07,179.09,178.97,178.97,19442.0,164.1288,164.1471,164.0372,164.0372,19442.0
2019-04-16 15:10:00,178.97,179.01,178.9,179.01,15282.0,164.0372,164.0738,163.973,164.0738,15282.0
2019-04-16 15:20:00,179.01,179.01,178.83,178.84,26708.0,164.0738,164.0738,163.9088,163.918,26708.0
2019-04-16 15:30:00,178.83,178.83,178.26,178.52,37355.0,163.9088,163.9088,163.3864,163.6247,37355.0
2019-04-16 15:40:00,178.54,178.72,178.43,178.66,55245.0,163.643,163.808,163.5422,163.753,55245.0
2019-04-16 15:50:00,178.64,179.11,178.64,179.06,120973.0,163.7347,164.1655,163.7347,164.1196,120973.0
2019-04-17 09:30:00,179.58,180.0,179.36,179.92,106750.0,164.5963,164.9812,164.3946,164.9079,106750.0
2019-04-17 09:40:00,179.9,179.95,179.56,179.86,55256.0,164.8896,164.9354,164.5779,164.8529,55256.0
2019-04-17 09:50:00,179.87,179.92,179.69,179.75,35447.0,164.8621,164.9079,164.6971,164.7521,35447.0
2019-04-17 10:00:00,179.73,179.73,179.31,179.45,22880.0,164.7337,164.7337,164.3488,164.4771,22880.0
2019-04-17 10:10:00,179.5,179.86,179.45,179.86,19478.0,164.5229,164.8529,164.4771,164.8529,19478.0
2019-04-17 10:20:00,179.82,179.87,179.67,179.84,18920.0,164.8162,164.8621,164.6788,164.8346,18920.0
2019-04-17 10:30:00,179.82,179.92,179.76,179.81,16035.0,164.8162,164.9079,164.7612,164.8071,16035.0
2019-04-17 10:40:00,179.85,179.95,179.69,179.78,14860.0,164.8437,164.9354,164.6971,164.7796,14860.0
2019-04-17 10:50:00,179.78,179.84,179.62,179.72,29111.0,164.7796,164.8346,164.6329,164.7246,29111.0
2019-04-17 11:00:00,179.74,179.89,179.59,179.63,41346.0,164.7429,164.8804,164.6054,164.6421,41346.0
2019-04-17 11:10:00,179.63,179.65,179.4,179.5,21023.0,164.6421,164.6604,164.4313,164.5229,21023.0
2019-04-17 11:20:00,179.49,179.53,179.03,179.16,16693.0,164.5138,164.5504,164.0922,164.2113,16693.0
2019-04-17 11:30:00,179.14,179.14,178.9,179.12,16977.0,164.193,164.193,163.973,164.1746,16977.0
2019-04-17 11:40:00,179.13,179.35,179.13,179.21,25539.0,164.1838,164.3855,164.1838,164.2571,25539.0
2019-04-17 11:50:00,179.21,179.26,179.08,179.09,14591.0,164.2571,164.303,164.138,164.1471,14591.0
2019-04-17 12:00:00,179.08,179.14,178.97,179.08,14788.0,164.138,164.193,164.0372,164.138,14788.0
2019-04-17 12:10:00,179.05,179.27,179.03,179.16,14206.0,164.1105,164.3121,164.0922,164.2113,14206.0
2019-04-17 12:20:00,179.14,179.33,179.13,179.32,14724.0,164.193,164.3671,164.1838,164.358,14724.0
2019-04-17 12:30:00,179.34,179.43,179.26,179.39,19198.0,164.3763,164.4588,164.303,164.4221,19198.0
2019-04-17 12:40:00,179.35,179.43,179.28,179.3,12532.0,164.3855,164.4588,164.3213,164.3396,12532.0
2019-04-17 12:50:00,179.33,179.48,179.3,179.46,15276.0,164.3671,164.5046,164.3396,164.4863,15276.0
2019-04-17 13:00:00,179.47,179.48,179.39,179.47,20855.0,164.4954,164.5046,164.4221,164.4954,20855.0
2019-04-17 13:10:00,179.44,179.53,179.41,179.5,23404.0,164.4679,164.5504,164.4404,164.5229,23404.0
2019-04-17 13:20:00,179.47,179.5,179.29,179.32,24314.0,164.4954,164.5229,164.3305,164.358,24314.0
2019-04-17 13:30:00,179.33,179.5,179.32,179.48,13452.0,164.3671,164.5229,164.358,164.5046,13452.0
2019-04-17 13:40:00,179.5,179.55,179.39,179.46,25036.0,164.5229,164.5688,164.4221,164.4863,25036.0
2019-04-17 13:50:00,179.45,179.45,179.26,179.3,11394.0,164.4771,164.4771,164.303,164.3396,11394.0
2019-04-17 14:00:00,179.3,179.38,179.25,179.28,19033.0,164.3396,164.4129,164.2938,164.3213,19033.0
2019-04-17 14:10:00,179.27,179.39,179.17,179.31,19670.0,164.3121,164.4221,164.2205,164.3488,19670.0
2019-04-17 14:20:00,179.31,179.36,179.16,179.21,19085.0,164.3488,164.3946,164.2113,164.2571,19085.0
2019-04-17 14:30:00,179.23,179.41,179.23,179.32,17366.0,164.2755,164.4404,164.2755,164.358,17366.0
2019-04-17 14:40:00,179.31,179.33,179.12,179.15,18264.0,164.3488,164.3671,164.1746,164.2021,18264.0
2019-04-17 14:50:00,179.16,179.3,179.16,179.24,12104.0,164.2113,164.3396,164.2113,164.2846,12104.0
2019-04-17 15:00:00,179.25,179.34,179.2,179.2,15056.0,164.2938,164.3763,164.248,164.248,15056.0
2019-04-17 15:10:00,179.2,179.24,179.07,179.08,19373.0,164.248,164.2846,164.1288,164.138,19373.0
2019-04-17 15:20:00,179.1,179.22,179.08,179.13,17374.0,164.1563,164.2663,164.138,164.1838,17374.0
2019-04-17 15:30:00,179.15,179.33,179.15,179.3,24226.0,164.2021,164.3671,164.2021,164.3396,24226.0
2019-04-17 15:40:00,179.29,179.4,179.15,179.15,40829.0,164.3305,164.4313,164.2021,164.2021,40829.0
2019-04-17 15:50:00,179.14,179.17,178.93,178.93,126099.0,164.193,164.2205,164.0005,164.0005,126099.0
2019-04-18 09:30:00,178.72,179.0,178.3,178.31,146579.0,163.808,164.0647,163.4231,163.4322,146579.0
2019-04-18 09:40:00,178.29,178.48,178.08,178.47,24212.0,163.4139,163.588,163.2214,163.5789,24212.0
2019-04-18 09:50:00,178.49,178.55,177.92,177.92,19146.0,163.5972,163.6522,163.0748,163.0748,19146.0
2019-04-18 10:00:00,177.96,178.27,177.76,178.17,17628.0,163.1114,163.3956,162.9281,163.3039,17628.0
2019-04-18 10:10:00,178.13,178.29,178.11,178.18,12605.0,163.2672,163.4139,163.2489,163.3131,12605.0
2019-04-18 10:20:00,178.14,178.18,177.92,177.92,14063.0,163.2764,163.3131,163.0748,163.0748,14063.0
2019-04-18 10:30:00,177.92,177.93,177.66,177.67,15121.0,163.0748,163.0839,162.8365,162.8456,15121.0
2019-04-18 10:40:00,177.7,177.73,177.39,177.54,26214.0,162.8731,162.9006,162.589,162.7265,26214.0
2019-04-18 10:50:00,177.52,177.76,177.44,177.69,15059.0,162.7081,162.9281,162.6348,162.864,15059.0
2019-04-18 11:00:00,177.72,177.91,177.55,177.87,8738.0,162.8915,163.0656,162.7356,163.0289,8738.0
2019-04-18 11:10:00,177.85,178.0,177.84,177.93,9611.0,163.0106,163.1481,163.0014,163.0839,9611.0
2019-04-18 11:20:00,177.94,178.04,177.81,177.81,8966.0,163.0931,163.1848,162.9739,162.9739,8966.0
2019-04-18 11:30:00,177.83,178.21,177.83,178.17,5037.0,162.9923,163.3406,162.9923,163.3039,5037.0
2019-04-18 11:40:00,178.16,178.29,178.16,178.19,9798.0,163.2947,163.4139,163.2947,163.3222,9798.0
2019-04-18 11:50:00,178.2,178.5,178.18,178.39,10662.0,163.3314,163.6064,163.3131,163.5056,10662.0
2019-04-18 12:00:00,178.4,178.59,178.35,178.56,12529.0,163.5147,163.6889,163.4689,163.6614,12529.0
2019-04-18 12:10:00,178.56,178.6,178.51,178.56,9970.0,163.6614,163.698,163.6155,163.6614,9970.0
2019-04-18 12:20:00,178.56,178.63,178.53,178.62,10188.0,163.6614,163.7255,163.6339,163.7164,10188.0
2019-04-18 12:30:00,178.61,178.67,178.33,178.34,11209.0,163.7072,163.7622,163.4506,163.4597,11209.0
2019-04-18 12:40:00,178.34,178.34,178.19,178.29,9116.0,163.4597,163.4597,163.3222,163.4139,9116.0
2019-04-18 12:50:00,178.27,178.27,178.16,178.21,8969.0,163.3956,163.3956,163.2947,163.3406,8969.0
2019-04-18 13:00:00,178.24,178.36,178.21,178.36,7362.0,163.3681,163.4781,163.3406,163.4781,7362.0
2019-04-18 13:10:00,178.35,178.39,178.28,178.28,8814.0,163.4689,163.5056,163.4047,163.4047,8814.0
2019-04-18 13:20:00,178.26,178.38,178.24,178.34,5969.0,163.3864,163.4964,163.3681,163.4597,5969.0
2019-04-18 13:30:00,178.34,178.38,178.21,178.23,5174.0,163.4597,163.4964,163.3406,163.3589,5174.0
2019-04-18 13:40:00,178.24,178.38,178.2,178.38,3193.0,163.3681,163.4964,163.3314,163.4964,3193.0
2019-04-18 13:50:00,178.38,178.45,178.34,178.45,8065.0,163.4964,163.5605,163.4597,163.5605,8065.0
2019-04-18 14:00:00,178.42,178.43,178.32,178.39,7949.0,163.533,163.5422,163.4414,163.5056,7949.0
2019-04-18 14:10:00,178.42,178.58,178.38,178.53,17344.0,163.533,163.6797,163.4964,163.6339,17344.0
2019-04-18 14:20:00,178.49,178.51,178.44,178.49,8140.0,163.5972,163.6155,163.5514,163.5972,8140.0
2019-04-18 14:30:00,178.44,178.5,178.42,178.48,4019.0,163.5514,163.6064,163.533,163.588,4019.0
2019-04-18 14:40:00,178.5,178.66,178.5,178.63,8221.0,163.6064,163.753,163.6064,163.7255,8221.0
2019-04-18 14:50:00,178.65,178.71,178.62,178.63,8764.0,163.7439,163.7989,163.7164,163.7255,8764.0
2019-04-18 15:00:00,178.65,178.66,178.46,178.5,11496.0,163.7439,163.753,163.5697,163.6064,11496.0
2019-04-18 15:10:00,178.51,178.74,178.51,178.68,8485.0,163.6155,163.8263,163.6155,163.7714,8485.0
2019-04-18 15:20:00,178.71,178.78,178.67,178.75,21361.0,163.7989,163.863,163.7622,163.8355,21361.0
2019-04-18 15:30:00,178.75,178.76,178.6,178.7,28758.0,163.8355,163.8447,163.698,163.7897,28758.0
2019-04-18 15:40:00,178.71,178.71,178.53,178.61,25779.0,163.7989,163.7989,163.6339,163.7072,25779.0
2019-04-18 15:50:00,178.58,178.79,178.45,178.61,106624.0,163.6797,163.8722,163.5605,163.7072,106624.0
2019-04-22 09:30:00,177.25,177.9,177.02,177.36,74774.0,162.4607,163.0564,162.2499,162.5615,74774.0
2019-04-22 09:40:00,177.36,177.65,177.32,177.65,30938.0,162.5615,162.8273,162.5248,162.8273,30938.0
2019-04-22 09:50:00,177.62,177.62,177.32,177.51,26340.0,162.7998,162.7998,162.5248,162.699,26340.0
2019-04-22 10:00:00,177.56,177.74,177.47,177.62,15880.0,162.7448,162.9098,162.6623,162.7998,15880.0
2019-04-22 10:10:00,177.58,177.65,177.37,177.38,28635.0,162.7631,162.8273,162.5707,162.5798,28635.0
2019-04-22 10:20:00,177.4,177.46,177.27,177.43,12207.0,162.5982,162.6531,162.479,162.6257,12207.0
2019-04-22 10:30:00,177.42,177.58,177.39,177.4,9764.0,162.6165,162.7631,162.589,162.5982,9764.0
2019-04-22 10:40:00,177.4,177.75,177.4,177.72,10187.0,162.5982,162.919,162.5982,162.8915,10187.0
2019-04-22 10:50:00,177.78,177.8,177.66,177.78,10411.0,162.9464,162.9648,162.8365,162.9464,10411.0
2019-04-22 11:00:00,177.76,177.79,177.59,177.73,12313.0,162.9281,162.9556,162.7723,162.9006,12313.0
2019-04-22 11:10:00,177.73,177.96,177.72,177.96,15965.0,162.9006,163.1114,162.8915,163.1114,15965.0
2019-04-22 11:20:00,177.93,178.02,177.86,177.96,12360.0,163.0839,163.1664,163.0198,163.1114,12360.0
2019-04-22 11:30:00,178.0,178.1,177.97,178.05,10700.0,163.1481,163.2397,163.1206,163.1939,10700.0
2019-04-22 11:40:00,178.06,178.06,177.92,178.0,14430.0,163.2031,163.2031,163.0748,163.1481,14430.0
2019-04-22 11:50:00,177.94,177.99,177.86,177.92,10582.0,163.0931,163.1389,163.0198,163.0748,10582.0
2019-04-22 12:00:00,177.92,177.93,177.76,177.93,22588.0,163.0748,163.0839,162.9281,163.0839,22588.0
2019-04-22 12:10:00,177.91,177.94,177.77,177.79,7719.0,163.0656,163.0931,162.9373,162.9556,7719.0
2019-04-22 12:20:00,177.79,177.88,177.75,177.84,8252.0,162.9556,163.0381,162.919,163.0014,8252.0
2019-04-22 12:30:00,177.86,177.92,177.8,177.8,8147.0,163.0198,163.0748,162.9648,162.9648,8147.0
2019-04-22 12:40:00,177.83,177.87,177.8,177.83,8588.0,162.9923,163.0289,162.9648,162.9923,8588.0
2019-04-22 12:50:00,177.86,177.86,177.77,177.8,6617.0,163.0198,163.0198,162.9373,162.9648,6617.0
2019-04-22 13:00:00,177.82,177.84,177.66,177.68,16708.0,162.9831,163.0014,162.8365,162.8548,16708.0
2019-04-22 13:10:00,177.68,177.79,177.68,177.79,10601.0,162.8548,162.9556,162.8548,162.9556,10601.0
2019-04-22 13:20:00,177.78,177.89,177.78,177.84,5140.0,162.9464,163.0473,162.9464,163.0014,5140.0
2019-04-22 13:30:00,177.84,178.01,177.83,177.96,8286.0,163.0014,163.1573,162.9923,163.1114,8286.0
2019-04-22 13:40:00,177.97,177.99,177.89,177.92,8672.0,163.1206,163.1389,163.0473,163.0748,8672.0
2019-04-22 13:50:00,177.95,178.0,177.89,177.96,8465.0,163.1023,163.1481,163.0473,163.1114,8465.0
2019-04-22 14:00:00,177.98,178.08,177.93,178.06,8421.0,163.1298,163.2214,163.0839,163.2031,8421.0
2019-04-22 14:10:00,178.05,178.07,177.99,178.05,9937.0,163.1939,163.2123,163.1389,163.1939,9937.0
2019-04-22 14:20:00,178.05,178.05,177.92,178.01,19628.0,163.1939,163.1939,163.0748,163.1573,19628.0
2019-04-22 14:30:00,178.0,178.11,177.99,178.09,9646.0,163.1481,163.2489,163.1389,163.2306,9646.0
2019-04-22 14:40:00,178.12,178.14,178.04,178.04,11972.0,163.2581,163.2764,163.1848,163.1848,11972.0
2019-04-22 14:50:00,178.05,178.06,177.98,177.98,12281.0,163.1939,163.2031,163.1298,163.1298,12281.0
2019-04-22 15:00:00,178.02,178.09,178.0,178.07,15195.0,163.1664,163.2306,163.1481,163.2123,15195.0
2019-04-22 15:10:00,178.07,178.11,178.03,178.06,12199.0,163.2123,163.2489,163.1756,163.2031,12199.0
2019-04-22 15:20:00,178.06,178.09,178.01,178.04,10626.0,163.2031,163.2306,163.1573,163.1848,10626.0
2019-04-22 15:30:00,178.04,178.1,178.0,178.09,20856.0,163.1848,163.2397,163.1481,163.2306,20856.0
2019-04-22 15:40:00,178.09,178.18,178.08,178.15,33106.0,163.2306,163.3131,163.2214,163.2856,33106.0
2019-04-22 15:50:00,178.16,178.25,177.96,178.06,129586.0,163.2947,163.3772,163.1114,163.2031,129586.0
2019-04-23 09:30:00,178.1,178.77,177.95,178.7,70759.0,163.2397,163.8538,163.1023,163.7897,70759.0
2019-04-23 09:40:00,178.67,178.89,178.61,178.78,33169.0,163.7622,163.9638,163.7072,163.863,33169.0
2019-04-23 09:50:00,178.79,179.3,178.79,179.25,56301.0,163.8722,164.3396,163.8722,164.2938,56301.0
2019-04-23 10:00:00,179.25,179.5,179.15,179.36,26662.0,164.2938,164.5229,164.2021,164.3946,26662.0
2019-04-23 10:10:00,179.34,179.66,179.34,179.54,18104.0,164.3763,164.6696,164.3763,164.5596,18104.0
2019-04-23 10:20:00,179.56,179.61,179.48,179.54,16921.0,164.5779,164.6238,164.5046,164.5596,16921.0
2019-04-23 10:30:00,179.6,179.6,179.36,179.47,14361.0,164.6146,164.6146,164.3946,164.4954,14361.0
2019-04-23 10:40:00,179.46,179.55,179.33,179.37,20739.0,164.4863,164.5688,164.3671,164.4038,20739.0
2019-04-23 10:50:00,179.37,179.51,179.29,179.49,13630.0,164.4038,164.5321,164.3305,164.5138,13630.0
2019-04-23 11:00:00,179.5,179.51,179.42,179.5,15517.0,164.5229,164.5321,164.4496,164.5229,15517.0
2019-04-23 11:10:00,179.53,179.81,179.53,179.81,18071.0,164.5504,164.8071,164.5504,164.8071,18071.0
2019-04-23 11:20:00,179.82,180.0,179.8,179.98,36350.0,164.8162,164.9812,164.7979,164.9629,36350.0
2019-04-23 11:30:00,179.98,180.0,179.93,179.96,70520.0,164.9629,164.9812,164.9171,164.9446,70520.0
2019-04-23 11:40:00,179.96,179.98,179.89,179.91,35787.0,164.9446,164.9629,164.8804,164.8987,35787.0
2019-04-23 11:50:00,179.9,179.91,179.68,179.78,43200.0,164.8896,164.8987,164.6879,164.7796,43200.0
2019-04-23 12:00:00,179.78,180.2,179.77,180.17,123347.0,164.7796,165.1645,164.7704,165.137,123347.0
2019-04-23 12:10:00,180.16,180.19,179.87,179.89,44485.0,165.1279,165.1554,164.8621,164.8804,44485.0
2019-04-23 12:20:00,179.91,179.91,179.73,179.85,14756.0,164.8987,164.8987,164.7337,164.8437,14756.0
2019-04-23 12:30:00,179.84,179.88,179.71,179.79,19126.0,164.8346,164.8712,164.7154,164.7887,19126.0
2019-04-23 12:40:00,179.8,179.83,179.74,179.79,15056.0,164.7979,164.8254,164.7429,164.7887,15056.0
2019-04-23 12:50:00,179.79,179.82,179.7,179.8,11823.0,164.7887,164.8162,164.7062,164.7979,11823.0
2019-04-23 13:00:00,179.82,179.87,179.74,179.85,15900.0,164.8162,164.8621,164.7429,164.8437,15900.0
2019-04-23 13:10:00,179.86,179.93,179.84,179.92,11192.0,164.8529,164.9171,164.8346,164.9079,11192.0
2019-04-23 13:20:00,179.92,179.94,179.89,179.94,16576.0,164.9079,164.9262,164.8804,164.9262,16576.0
2019-04-23 13:30:00,179.95,180.07,179.95,180.07,18826.0,164.9354,165.0454,164.9354,165.0454,18826.0
2019-04-23 13:40:00,180.08,180.1,180.03,180.1,17724.0,165.0545,165.0729,165.0087,165.0729,17724.0
2019-04-23 13:50:00,180.11,180.14,180.01,180.08,19604.0,165.082,165.1095,164.9904,165.0545,19604.0
2019-04-23 14:00:00,180.09,180.09,179.97,180.01,26386.0,165.0637,165.0637,164.9537,164.9904,26386.0
2019-04-23 14:10:00,180.02,180.03,179.9,180.02,14487.0,164.9995,165.0087,164.8896,164.9995,14487.0
2019-04-23 14:20:00,180.03,180.1,179.99,180.09,29506.0,165.0087,165.0729,164.9721,165.0637,29506.0
2019-04-23 14:30:00,180.1,180.22,180.1,180.19,16402.0,165.0729,165.1829,165.0729,165.1554,16402.0
2019-04-23 14:40:00,180.18,180.25,180.13,180.21,17179.0,165.1462,165.2104,165.1004,165.1737,17179.0
2019-04-23 14:50:00,180.23,180.26,180.16,180.23,13243.0,165.192,165.2195,165.1279,165.192,13243.0
2019-04-23 15:00:00,180.21,180.4,180.14,180.38,62779.0,165.1737,165.3478,165.1095,165.3295,62779.0
2019-04-23 15:10:00,180.38,180.43,180.36,180.43,16391.0,165.3295,165.3753,165.3112,165.3753,16391.0
2019-04-23 15:20:00,180.44,180.51,180.43,180.48,28722.0,165.3845,165.4487,165.3753,165.4212,28722.0
2019-04-23 15:30:00,180.48,180.51,180.28,180.33,20592.0,165.4212,165.4487,165.2379,165.2837,20592.0
2019-04-23 15:40:00,180.32,180.35,180.18,180.25,30740.0,165.2745,165.302,165.1462,165.2104,30740.0
2019-04-23 15:50:00,180.26,180.55,180.26,180.48,72260.0,165.2195,165.4853,165.2195,165.4212,72260.0
2019-04-24 09:30:00,180.86,180.86,180.27,180.8,71128.0,165.7695,165.7695,165.2287,165.7145,71128.0
2019-04-24 09:40:00,180.75,180.98,180.66,180.89,35244.0,165.6686,165.8794,165.5861,165.797,35244.0
2019-04-24 09:50:00,180.89,181.28,180.81,181.13,42051.0,165.797,166.1544,165.7236,166.0169,42051.0
2019-04-24 10:00:00,181.13,181.15,180.77,181.0,33836.0,166.0169,166.0353,165.687,165.8978,33836.0
2019-04-24 10:10:00,181.0,181.1,180.96,181.02,9157.0,165.8978,165.9894,165.8611,165.9161,9157.0
2019-04-24 10:20:00,181.02,181.07,180.89,180.94,17444.0,165.9161,165.9619,165.797,165.8428,17444.0
2019-04-24 10:30:00,180.96,181.14,180.93,181.13,20483.0,165.8611,166.0261,165.8336,166.0169,20483.0
2019-04-24 10:40:00,181.13,181.15,180.97,180.98,20801.0,166.0169,166.0353,165.8703,165.8794,20801.0
2019-04-24 10:50:00,180.98,181.05,180.83,180.83,19370.0,165.8794,165.9436,165.742,165.742,19370.0
2019-04-24 11:00:00,180.86,181.17,180.86,181.05,17731.0,165.7695,166.0536,165.7695,165.9436,17731.0
2019-04-24 11:10:00,181.06,181.24,181.01,181.17,17086.0,165.9528,166.1178,165.9069,166.0536,17086.0
2019-04-24 11:20:00,181.16,181.18,181.1,181.1,12437.0,166.0444,166.0628,165.9894,165.9894,12437.0
2019-04-24 11:30:00,181.11,181.33,181.09,181.33,16288.0,165.9986,166.2002,165.9803,166.2002,16288.0
2019-04-24 11:40:00,181.33,181.34,181.13,181.13,11186.0,166.2002,166.2094,166.0169,166.0169,11186.0
2019-04-24 11:50:00,181.12,181.16,181.02,181.14,23185.0,166.0078,166.0444,165.9161,166.0261,23185.0
2019-04-24 12:00:00,181.15,181.41,181.03,181.11,18109.0,166.0353,166.2736,165.9253,165.9986,18109.0
2019-04-24 12:10:00,181.11,181.18,181.05,181.05,8070.0,165.9986,166.0628,165.9436,165.9436,8070.0
2019-04-24 12:20:00,181.05,181.16,181.02,181.14,9831.0,165.9436,166.0444,165.9161,166.0261,9831.0
2019-04-24 12:30:00,181.14,181.14,181.04,181.08,12375.0,166.0261,166.0261,165.9344,165.9711,12375.0
2019-04-24 12:40:00,181.1,181.19,181.06,181.18,8235.0,165.9894,166.0719,165.9528,166.0628,8235.0
2019-04-24 12:50:00,181.18,181.19,180.59,180.68,23011.0,166.0628,166.0719,165.522,165.6045,23011.0
2019-04-24 13:00:00,180.66,180.79,180.65,180.71,22999.0,165.5861,165.7053,165.577,165.632,22999.0
2019-04-24 13:10:00,180.71,180.76,180.63,180.74,8846.0,165.632,165.6778,165.5587,165.6595,8846.0
2019-04-24 13:20:00,180.75,180.89,180.72,180.89,8406.0,165.6686,165.797,165.6411,165.797,8406.0
2019-04-24 13:30:00,180.87,180.89,180.82,180.85,8120.0,165.7786,165.797,165.7328,165.7603,8120.0
2019-04-24 13:40:00,180.83,180.94,180.77,180.88,7688.0,165.742,165.8428,165.687,165.7878,7688.0
2019-04-24 13:50:00,180.87,180.92,180.83,180.84,15289.0,165.7786,165.8245,165.742,165.7511,15289.0
2019-04-24 14:00:00,180.84,180.93,180.82,180.87,7461.0,165.7511,165.8336,165.7328,165.7786,7461.0
2019-04-24 14:10:00,180.91,181.0,180.9,180.92,11722.0,165.8153,165.8978,165.8061,165.8245,11722.0
2019-04-24 14:20:00,180.92,180.94,180.84,180.87,9545.0,165.8245,165.8428,165.7511,165.7786,9545.0
2019-04-24 14:30:00,180.87,180.94,180.83,180.9,18333.0,165.7786,165.8428,165.742,165.8061,18333.0
2019-04-24 14:40:00,180.92,181.08,180.91,181.08,13869.0,165.8245,165.9711,165.8153,165.9711,13869.0
2019-04-24 14:50:00,181.08,181.14,180.99,181.06,14024.0,165.9711,166.0261,165.8886,165.9528,14024.0
2019-04-24 15:00:00,181.05,181.13,181.02,181.02,14587.0,165.9436,166.0169,165.9161,165.9161,14587.0
2019-04-24 15:10:00,181.02,181.08,180.99,181.07,17660.0,165.9161,165.9711,165.8886,165.9619,17660.0
2019-04-24 15:20:00,181.06,181.11,180.98,180.99,16898.0,165.9528,165.9986,165.8794,165.8886,16898.0
2019-04-24 15:30:00,181.01,181.1,180.98,181.04,28076.0,165.9069,165.9894,165.8794,165.9344,28076.0
2019-04-24 15:40:00,181.04,181.05,180.89,181.01,37512.0,165.9344,165.9436,165.797,165.9069,37512.0
2019-04-24 15:50:00,181.0,181.0,180.71,180.79,106311.0,165.8978,165.8978,165.632,165.7053,106311.0
2019-04-25 09:30:00,180.58,180.58,179.44,179.65,74498.0,165.5128,165.5128,164.4679,164.6604,74498.0
2019-04-25 09:40:00,179.62,179.78,179.28,179.29,42458.0,164.6329,164.7796,164.3213,164.3305,42458.0
2019-04-25 09:50:00,179.32,179.39,179.0,179.38,18546.0,164.358,164.4221,164.0647,164.4129,18546.0
2019-04-25 10:00:00,179.43,179.61,179.22,179.22,24432.0,164.4588,164.6238,164.2663,164.2663,24432.0
2019-04-25 10:10:00,179.18,179.31,178.69,178.86,17362.0,164.2296,164.3488,163.7805,163.9363,17362.0
2019-04-25 10:20:00,178.94,178.96,178.61,178.9,7432.0,164.0097,164.028,163.7072,163.973,7432.0
2019-04-25 10:30:00,178.92,179.09,178.75,179.04,12051.0,163.9913,164.1471,163.8355,164.1013,12051.0
2019-04-25 10:40:00,179.05,179.29,179.02,179.19,11024.0,164.1105,164.3305,164.083,164.2388,11024.0
2019-04-25 10:50:00,179.16,179.5,179.09,179.5,10236.0,164.2113,164.5229,164.1471,164.5229,10236.0
2019-04-25 11:00:00,179.5,179.66,179.42,179.46,12022.0,164.5229,164.6696,164.4496,164.4863,12022.0
2019-04-25 11:10:00,179.47,179.5,179.23,179.24,11737.0,164.4954,164.5229,164.2755,164.2846,11737.0
2019-04-25 11:20:00,179.28,179.67,179.28,179.6,13419.0,164.3213,164.6788,164.3213,164.6146,13419.0
2019-04-25 11:30:00,179.63,179.95,179.63,179.89,11310.0,164.6421,164.9354,164.6421,164.8804,11310.0
2019-04-25 11:40:00,179.91,180.02,179.87,180.0,12990.0,164.8987,164.9995,164.8621,164.9812,12990.0
2019-04-25 11:50:00,180.0,180.25,179.92,179.92,16194.0,164.9812,165.2104,164.9079,164.9079,16194.0
2019-04-25 12:00:00,179.9,179.94,179.72,179.79,7893.0,164.8896,164.9262,164.7246,164.7887,7893.0
2019-04-25 12:10:00,179.78,179.87,179.74,179.81,6952.0,164.7796,164.8621,164.7429,164.8071,6952.0
2019-04-25 12:20:00,179.78,179.82,179.56,179.56,9104.0,164.7796,164.8162,164.5779,164.5779,9104.0
2019-04-25 12:30:00,179.57,179.74,179.55,179.74,6434.0,164.5871,164.7429,164.5688,164.7429,6434.0
2019-04-25 12:40:00,179.69,179.72,179.62,179.65,3547.0,164.6971,164.7246,164.6329,164.6604,3547.0
2019-04-25 12:50:00,179.63,179.66,179.54,179.6,6854.0,164.6421,164.6696,164.5596,164.6146,6854.0
2019-04-25 13:00:00,179.6,179.7,179.6,179.68,6282.0,164.6146,164.7062,164.6146,164.6879,6282.0
2019-04-25 13:10:00,179.69,179.82,179.65,179.8,7886.0,164.6971,164.8162,164.6604,164.7979,7886.0
2019-04-25 13:20:00,179.83,179.83,179.71,179.82,4027.0,164.8254,164.8254,164.7154,164.8162,4027.0
2019-04-25 13:30:00,179.82,179.86,179.76,179.86,6538.0,164.8162,164.8529,164.7612,164.8529,6538.0
2019-04-25 13:40:00,179.85,179.86,179.78,179.81,7155.0,164.8437,164.8529,164.7796,164.8071,7155.0
2019-04-25 13:50:00,179.81,179.85,179.72,179.85,4264.0,164.8071,164.8437,164.7246,164.8437,4264.0
2019-04-25 14:00:00,179.85,180.15,179.85,180.08,14683.0,164.8437,165.1187,164.8437,165.0545,14683.0
2019-04-25 14:10:00,180.09,180.22,180.09,180.22,8366.0,165.0637,165.1829,165.0637,165.1829,8366.0
2019-04-25 14:20:00,180.21,180.22,180.05,180.09,11063.0,165.1737,165.1829,165.027,165.0637,11063.0
2019-04-25 14:30:00,180.1,180.25,180.07,180.25,11868.0,165.0729,165.2104,165.0454,165.2104,11868.0
2019-04-25 14:40:00,180.22,180.34,180.1,180.11,11408.0,165.1829,165.2928,165.0729,165.082,11408.0
2019-04-25 14:50:00,180.14,180.19,180.11,180.16,7584.0,165.1095,165.1554,165.082,165.1279,7584.0
2019-04-25 15:00:00,180.13,180.21,180.12,180.18,11205.0,165.1004,165.1737,165.0912,165.1462,11205.0
2019-04-25 15:10:00,180.16,180.22,180.12,180.21,11095.0,165.1279,165.1829,165.0912,165.1737,11095.0
2019-04-25 15:20:00,180.24,180.3,180.2,180.24,12249.0,165.2012,165.2562,165.1645,165.2012,12249.0
2019-04-25 15:30:00,180.27,180.36,180.26,180.33,15753.0,165.2287,165.3112,165.2195,165.2837,15753.0
2019-04-25 15:40:00,180.33,180.48,180.28,180.33,19595.0,165.2837,165.4212,165.2379,165.2837,19595.0
2019-04-25 15:50:00,180.33,180.41,179.93,179.95,70572.0,165.2837,165.357,164.9171,164.9354,70572.0
2019-04-26 09:30:00,180.12,180.24,179.36,179.36,38824.0,165.0912,165.2012,164.3946,164.3946,38824.0
2019-04-26 09:40:00,179.38,179.8,179.38,179.72,12852.0,164.4129,164.7979,164.4129,164.7246,12852.0
2019-04-26 09:50:00,179.76,179.84,179.09,179.38,13751.0,164.7612,164.8346,164.1471,164.4129,13751.0
2019-04-26 10:00:00,179.37,179.67,179.33,179.46,12984.0,164.4038,164.6788,164.3671,164.4863,12984.0
2019-04-26 10:10:00,179.49,179.52,179.31,179.47,8034.0,164.5138,164.5413,164.3488,164.4954,8034.0
2019-04-26 10:20:00,179.46,179.93,179.42,179.93,22340.0,164.4863,164.9171,164.4496,164.9171,22340.0
2019-04-26 10:30:00,179.94,180.11,179.92,180.05,11570.0,164.9262,165.082,164.9079,165.027,11570.0
2019-04-26 10:40:00,180.04,180.14,179.84,180.14,14778.0,165.0179,165.1095,164.8346,165.1095,14778.0
2019-04-26 10:50:00,180.15,180.43,180.09,180.39,10748.0,165.1187,165.3753,165.0637,165.3387,10748.0
2019-04-26 11:00:00,180.4,180.46,180.23,180.39,14981.0,165.3478,165.4028,165.192,165.3387,14981.0
2019-04-26 11:10:00,180.41,180.67,180.41,180.67,11307.0,165.357,165.5953,165.357,165.5953,11307.0
2019-04-26 11:20:00,180.62,180.71,180.57,180.62,8141.0,165.5495,165.632,165.5037,165.5495,8141.0
2019-04-26 11:30:00,180.58,180.68,180.57,180.59,6134.0,165.5128,165.6045,165.5037,165.522,6134.0
2019-04-26 11:40:00,180.58,180.6,180.46,180.49,13363.0,165.5128,165.5312,165.4028,165.4303,13363.0
2019-04-26 11:50:00,180.48,180.71,180.48,180.55,12436.0,165.4212,165.632,165.4212,165.4853,12436.0
2019-04-26 12:00:00,180.58,180.58,180.45,180.54,8263.0,165.5128,165.5128,165.3937,165.4762,8263.0
2019-04-26 12:10:00,180.56,180.57,180.45,180.52,6634.0,165.4945,165.5037,165.3937,165.4578,6634.0
2019-04-26 12:20:00,180.5,180.55,180.44,180.53,7256.0,165.4395,165.4853,165.3845,165.467,7256.0
2019-04-26 12:30:00,180.52,180.61,180.3,180.31,14978.0,165.4578,165.5403,165.2562,165.2654,14978.0
2019-04-26 12:40:00,180.28,180.31,180.14,180.23,7097.0,165.2379,165.2654,165.1095,165.192,7097.0
2019-04-26 12:50:00,180.21,180.27,180.19,180.27,9239.0,165.1737,165.2287,165.1554,165.2287,9239.0
2019-04-26 13:00:00,180.25,180.25,180.06,180.16,8659.0,165.2104,165.2104,165.0362,165.1279,8659.0
2019-04-26 13:10:00,180.18,180.23,180.13,180.15,7278.0,165.1462,165.192,165.1004,165.1187,7278.0
2019-04-26 13:20:00,180.17,180.26,180.15,180.25,4586.0,165.137,165.2195,165.1187,165.2104,4586.0
2019-04-26 13:30:00,180.26,180.3,180.1,180.11,8368.0,165.2195,165.2562,165.0729,165.082,8368.0
2019-04-26 13:40:00,180.12,180.13,180.0,180.05,10433.0,165.0912,165.1004,164.9812,165.027,10433.0
2019-04-26 13:50:00,180.05,180.08,179.96,179.98,13436.0,165.027,165.0545,164.9446,164.9629,13436.0
2019-04-26 14:00:00,179.97,180.07,179.82,180.07,12343.0,164.9537,165.0454,164.8162,165.0454,12343.0
2019-04-26 14:10:00,180.07,180.31,180.0,180.3,31661.0,165.0454,165.2654,164.9812,165.2562,31661.0
2019-04-26 14:20:00,180.3,180.46,180.28,180.39,10495.0,165.2562,165.4028,165.2379,165.3387,10495.0
2019-04-26 14:30:00,180.4,180.44,180.34,180.44,7996.0,165.3478,165.3845,165.2928,165.3845,7996.0
2019-04-26 14:40:00,180.41,180.49,180.37,180.46,8203.0,165.357,165.4303,165.3203,165.4028,8203.0
2019-04-26 14:50:00,180.44,180.46,180.34,180.46,8461.0,165.3845,165.4028,165.2928,165.4028,8461.0
2019-04-26 15:00:00,180.51,180.7,180.51,180.53,9258.0,165.4487,165.6228,165.4487,165.467,9258.0
2019-04-26 15:10:00,180.53,180.57,180.39,180.44,13779.0,165.467,165.5037,165.3387,165.3845,13779.0
2019-04-26 15:20:00,180.42,180.51,180.35,180.5,10069.0,165.3662,165.4487,165.302,165.4395,10069.0
2019-04-26 15:30:00,180.47,180.71,180.44,180.71,12995.0,165.412,165.632,165.3845,165.632,12995.0
2019-04-26 15:40:00,180.72,180.75,180.51,180.51,24212.0,165.6411,165.6686,165.4487,165.4487,24212.0
2019-04-26 15:50:00,180.5,180.85,180.42,180.8,75437.0,165.4395,165.7603,165.3662,165.7145,75437.0
2019-04-29 09:30:00,180.78,181.25,180.64,181.2,56013.0,165.6961,166.1269,165.5678,166.0811,56013.0
2019-04-29 09:40:00,181.15,181.41,181.05,181.26,21982.0,166.0353,166.2736,165.9436,166.1361,21982.0
2019-04-29 09:50:00,181.21,181.43,181.04,181.35,15499.0,166.0903,166.2919,165.9344,166.2186,15499.0
2019-04-29 10:00:00,181.39,181.39,181.05,181.23,20911.0,166.2552,166.2552,165.9436,166.1086,20911.0
2019-04-29 10:10:00,181.26,181.38,181.2,181.27,14965.0,166.1361,166.2461,166.0811,166.1453,14965.0
2019-04-29 10:20:00,181.31,181.54,181.3,181.53,15734.0,166.1819,166.3927,166.1727,166.3836,15734.0
2019-04-29 10:30:00,181.54,181.73,181.54,181.57,11970.0,166.3927,166.5669,166.3927,166.4202,11970.0
2019-04-29 10:40:00,181.58,181.68,181.49,181.68,8212.0,166.4294,166.521,166.3469,166.521,8212.0
2019-04-29 10:50:00,181.7,181.7,181.3,181.32,11563.0,166.5394,166.5394,166.1727,166.1911,11563.0
2019-04-29 11:00:00,181.27,181.42,181.17,181.24,7350.0,166.1453,166.2827,166.0536,166.1178,7350.0
2019-04-29 11:10:00,181.28,181.3,181.05,181.09,10542.0,166.1544,166.1727,165.9436,165.9803,10542.0
2019-04-29 11:20:00,181.08,181.12,180.95,181.12,9518.0,165.9711,166.0078,165.852,166.0078,9518.0
2019-04-29 11:30:00,181.09,181.24,181.09,181.13,13342.0,165.9803,166.1178,165.9803,166.0169,13342.0
2019-04-29 11:40:00,181.15,181.37,181.14,181.27,6755.0,166.0353,166.2369,166.0261,166.1453,6755.0
2019-04-29 11:50:00,181.29,181.39,181.13,181.13,8457.0,166.1636,166.2552,166.0169,166.0169,8457.0
2019-04-29 12:00:00,181.11,181.29,181.05,181.22,13965.0,165.9986,166.1636,165.9436,166.0994,13965.0
2019-04-29 12:10:00,181.21,181.25,180.93,180.93,12609.0,166.0903,166.1269,165.8336,165.8336,12609.0
2019-04-29 12:20:00,180.87,180.91,180.74,180.81,14296.0,165.7786,165.8153,165.6595,165.7236,14296.0
2019-04-29 12:30:00,180.79,180.93,180.75,180.75,12478.0,165.7053,165.8336,165.6686,165.6686,12478.0
2019-04-29 12:40:00,180.77,180.81,180.67,180.7,8141.0,165.687,165.7236,165.5953,165.6228,8141.0
2019-04-29 12:50:00,180.77,181.07,180.75,181.06,7286.0,165.687,165.9619,165.6686,165.9528,7286.0
2019-04-29 13:00:00,181.06,181.12,180.91,181.01,8194.0,165.9528,166.0078,165.8153,165.9069,8194.0
2019-04-29 13:10:00,181.03,181.14,180.98,181.04,4698.0,165.9253,166.0261,165.8794,165.9344,4698.0
2019-04-29 13:20:00,181.07,181.21,181.06,181.2,9704.0,165.9619,166.0903,165.9528,166.0811,9704.0
2019-04-29 13:30:00,181.18,181.31,181.12,181.13,7214.0,166.0628,166.1819,166.0078,166.0169,7214.0
2019-04-29 13:40:00,181.12,181.19,181.07,181.15,7920.0,166.0078,166.0719,165.9619,166.0353,7920.0
2019-04-29 13:50:00,181.16,181.23,181.16,181.2,9547.0,166.0444,166.1086,166.0444,166.0811,9547.0
2019-04-29 14:00:00,181.21,181.29,181.18,181.25,10513.0,166.0903,166.1636,166.0628,166.1269,10513.0
2019-04-29 14:10:00,181.26,181.48,181.26,181.43,32414.0,166.1361,166.3377,166.1361,166.2919,32414.0
2019-04-29 14:20:00,181.41,181.47,181.37,181.41,43900.0,166.2736,166.3286,166.2369,166.2736,43900.0
2019-04-29 14:30:00,181.4,181.5,181.32,181.37,12969.0,166.2644,166.3561,166.1911,166.2369,12969.0
2019-04-29 14:40:00,181.34,181.4,181.19,181.2,11008.0,166.2094,166.2644,166.0719,166.0811,11008.0
2019-04-29 14:50:00,181.2,181.35,181.19,181.3,10971.0,166.0811,166.2186,166.0719,166.1727,10971.0
2019-04-29 15:00:00,181.3,181.34,181.26,181.31,6431.0,166.1727,166.2094,166.1361,166.1819,6431.0
2019-04-29 15:10:00,181.34,181.37,181.3,181.33,18493.0,166.2094,166.2369,166.1727,166.2002,18493.0
2019-04-29 15:20:00,181.34,181.54,181.34,181.48,33760.0,166.2094,166.3927,166.2094,166.3377,33760.0
2019-04-29 15:30:00,181.48,181.48,181.29,181.34,14170.0,166.3377,166.3377,166.1636,166.2094,14170.0
2019-04-29 15:40:00,181.33,181.39,181.16,181.19,20077.0,166.2002,166.2552,166.0444,166.0719,20077.0
2019-04-29 15:50:00,181.18,181.32,181.09,181.22,72621.0,166.0628,166.1911,165.9803,166.0994,72621.0
2019-04-30 09:30:00,181.58,181.7,181.17,181.59,42777.0,166.4294,166.5394,166.0536,166.4386,42777.0
2019-04-30 09:40:00,181.66,181.82,181.43,181.61,25603.0,166.5027,166.6494,166.2919,166.4569,25603.0
2019-04-30 09:50:00,181.56,181.87,181.47,181.68,17615.0,166.4111,166.6952,166.3286,166.521,17615.0
2019-04-30 10:00:00,181.7,182.13,181.69,182.07,34114.0,166.5394,166.9335,166.5302,166.8785,34114.0
2019-04-30 10:10:00,182.07,182.17,181.95,182.11,16520.0,166.8785,166.9702,166.7685,166.9152,16520.0
2019-04-30 10:20:00,182.13,182.16,181.7,181.79,14691.0,166.9335,166.961,166.5394,166.6219,14691.0
2019-04-30 10:30:00,181.82,182.18,181.82,182.09,16540.0,166.6494,166.9793,166.6494,166.8968,16540.0
2019-04-30 10:40:00,182.08,182.19,181.97,182.05,16319.0,166.8877,166.9885,166.7868,166.8602,16319.0
2019-04-30 10:50:00,182.09,182.22,181.94,181.94,15154.0,166.8968,167.016,166.7593,166.7593,15154.0
2019-04-30 11:00:00,181.91,181.93,181.24,181.42,22486.0,166.7319,166.7502,166.1178,166.2827,22486.0
2019-04-30 11:10:00,181.37,181.56,181.25,181.52,15122.0,166.2369,166.4111,166.1269,166.3744,15122.0
2019-04-30 11:20:00,181.52,181.76,181.48,181.48,19332.0,166.3744,166.5944,166.3377,166.3377,19332.0
2019-04-30 11:30:00,181.49,182.0,181.49,181.99,22480.0,166.3469,166.8143,166.3469,166.8052,22480.0
2019-04-30 11:40:00,182.0,182.02,181.7,181.87,24326.0,166.8143,166.8327,166.5394,166.6952,24326.0
2019-04-30 11:50:00,181.92,182.04,181.89,181.89,8173.0,166.741,166.851,166.7135,166.7135,8173.0
2019-04-30 12:00:00,181.91,182.0,181.86,181.98,10717.0,166.7319,166.8143,166.686,166.796,10717.0
2019-04-30 12:10:00,181.99,182.19,181.98,182.01,13503.0,166.8052,166.9885,166.796,166.8235,13503.0
2019-04-30 12:20:00,182.02,182.16,182.02,182.02,5893.0,166.8327,166.961,166.8327,166.8327,5893.0
2019-04-30 12:30:00,182.04,182.21,182.02,182.21,8704.0,166.851,167.0068,166.8327,167.0068,8704.0
2019-04-30 12:40:00,182.17,182.25,182.0,182.03,8599.0,166.9702,167.0435,166.8143,166.8418,8599.0
2019-04-30 12:50:00,182.03,182.15,181.98,182.15,10473.0,166.8418,166.9518,166.796,166.9518,10473.0
2019-04-30 13:00:00,182.19,182.32,182.19,182.28,8580.0,166.9885,167.1076,166.9885,167.071,8580.0
2019-04-30 13:10:00,182.27,182.28,182.14,182.15,7016.0,167.0618,167.071,166.9427,166.9518,7016.0
2019-04-30 13:20:00,182.16,182.2,182.01,182.01,9460.0,166.961,166.9977,166.8235,166.8235,9460.0
2019-04-30 13:30:00,182.02,182.27,181.98,182.23,8580.0,166.8327,167.0618,166.796,167.0252,8580.0
2019-04-30 13:40:00,182.23,182.39,182.21,182.29,6639.0,167.0252,167.1718,167.0068,167.0801,6639.0
2019-04-30 13:50:00,182.3,182.43,182.28,182.38,17800.0,167.0893,167.2085,167.071,167.1626,17800.0
2019-04-30 14:00:00,182.39,182.46,182.34,182.38,12653.0,167.1718,167.236,167.126,167.1626,12653.0
2019-04-30 14:10:00,182.37,182.52,182.32,182.5,12128.0,167.1535,167.291,167.1076,167.2726,12128.0
2019-04-30 14:20:00,182.5,182.58,182.45,182.46,17311.0,167.2726,167.3459,167.2268,167.236,17311.0
2019-04-30 14:30:00,182.47,182.47,182.34,182.42,15790.0,167.2451,167.2451,167.126,167.1993,15790.0
2019-04-30 14:40:00,182.45,182.56,182.43,182.52,13866.0,167.2268,167.3276,167.2085,167.291,13866.0
2019-04-30 14:50:00,182.52,182.58,182.46,182.58,7572.0,167.291,167.3459,167.236,167.3459,7572.0
2019-04-30 15:00:00,182.57,182.71,182.5,182.68,14966.0,167.3368,167.4651,167.2726,167.4376,14966.0
2019-04-30 15:10:00,182.7,182.71,182.47,182.54,14443.0,167.4559,167.4651,167.2451,167.3093,14443.0
2019-04-30 15:20:00,182.54,182.66,182.45,182.45,16507.0,167.3093,167.4193,167.2268,167.2268,16507.0
2019-04-30 15:30:00,182.46,182.53,182.42,182.53,24248.0,167.236,167.3001,167.1993,167.3001,24248.0
2019-04-30 15:40:00,182.53,182.54,182.22,182.29,55979.0,167.3001,167.3093,167.016,167.0801,55979.0
2019-04-30 15:50:00,182.3,182.83,182.26,182.55,138383.0,167.0893,167.5751,167.0526,167.3185,138383.0
2019-05-01 09:30:00,183.2,183.2,181.86,182.4,54472.0,167.9142,167.9142,166.686,167.181,54472.0
2019-05-01 09:40:00,182.34,182.35,181.79,181.81,27609.0,167.126,167.1351,166.6219,166.6402,27609.0
2019-05-01 09:50:00,181.81,182.12,181.71,181.95,13633.0,166.6402,166.9243,166.5485,166.7685,13633.0
2019-05-01 10:00:00,181.91,181.91,181.68,181.79,17704.0,166.7319,166.7319,166.521,166.6219,17704.0
2019-05-01 10:10:00,181.81,181.86,181.67,181.75,19656.0,166.6402,166.686,166.5119,166.5852,19656.0
2019-05-01 10:20:00,181.75,181.95,181.69,181.77,12390.0,166.5852,166.7685,166.5302,166.6035,12390.0
2019-05-01 10:30:00,181.81,182.04,181.75,181.92,13633.0,166.6402,166.851,166.5852,166.741,13633.0
2019-05-01 10:40:00,181.94,182.33,181.9,182.32,28389.0,166.7593,167.1168,166.7227,167.1076,28389.0
2019-05-01 10:50:00,182.3,182.34,182.1,182.33,8129.0,167.0893,167.126,166.906,167.1168,8129.0
2019-05-01 11:00:00,182.28,182.61,182.2,182.6,21123.0,167.071,167.3734,166.9977,167.3643,21123.0
2019-05-01 11:10:00,182.6,182.81,182.44,182.44,19870.0,167.3643,167.5568,167.2176,167.2176,19870.0
2019-05-01 11:20:00,182.48,182.82,182.47,182.76,7133.0,167.2543,167.5659,167.2451,167.5109,7133.0
2019-05-01 11:30:00,182.74,183.09,182.66,183.06,23731.0,167.4926,167.8134,167.4193,167.7859,23731.0
2019-05-01 11:40:00,183.07,183.17,182.99,183.04,9725.0,167.7951,167.8867,167.7217,167.7676,9725.0
2019-05-01 11:50:00,183.04,183.09,182.86,182.9,6537.0,167.7676,167.8134,167.6026,167.6392,6537.0
2019-05-01 12:00:00,182.9,182.92,182.67,182.77,14570.0,167.6392,167.6576,167.4284,167.5201,14570.0
2019-05-01 12:10:00,182.77,182.84,182.5,182.5,8891.0,167.5201,167.5843,167.2726,167.2726,8891.0
2019-05-01 12:20:00,182.46,182.57,182.32,182.57,12212.0,167.236,167.3368,167.1076,167.3368,12212.0
2019-05-01 12:30:00,182.57,182.65,182.5,182.5,7818.0,167.3368,167.4101,167.2726,167.2726,7818.0
2019-05-01 12:40:00,182.45,182.56,182.29,182.55,10186.0,167.2268,167.3276,167.0801,167.3185,10186.0
2019-05-01 12:50:00,182.59,182.73,182.48,182.73,7725.0,167.3551,167.4834,167.2543,167.4834,7725.0
2019-05-01 13:00:00,182.73,182.87,182.65,182.76,15865.0,167.4834,167.6118,167.4101,167.5109,15865.0
2019-05-01 13:10:00,182.67,182.77,182.62,182.77,7831.0,167.4284,167.5201,167.3826,167.5201,7831.0
2019-05-01 13:20:00,182.76,182.78,182.55,182.71,5212.0,167.5109,167.5293,167.3185,167.4651,5212.0
2019-05-01 13:30:00,182.68,182.72,182.56,182.56,7464.0,167.4376,167.4743,167.3276,167.3276,7464.0
2019-05-01 13:40:00,182.58,182.73,182.51,182.73,7253.0,167.3459,167.4834,167.2818,167.4834,7253.0
2019-05-01 13:50:00,182.75,182.88,182.71,182.86,8987.0,167.5018,167.6209,167.4651,167.6026,8987.0
2019-05-01 14:00:00,182.89,183.26,182.72,183.15,19059.0,167.6301,167.9692,167.4743,167.8684,19059.0
2019-05-01 14:10:00,183.16,183.35,183.12,183.35,18948.0,167.8776,168.0517,167.8409,168.0517,18948.0
2019-05-01 14:20:00,183.31,183.31,183.07,183.07,10434.0,168.015,168.015,167.7951,167.7951,10434.0
2019-05-01 14:30:00,183.01,183.14,182.29,182.3,15518.0,167.7401,167.8592,167.0801,167.0893,15518.0
2019-05-01 14:40:00,182.22,182.39,182.03,182.14,16566.0,167.016,167.1718,166.8418,166.9427,16566.0
2019-05-01 14:50:00,182.14,182.43,182.11,182.29,11142.0,166.9427,167.2085,166.9152,167.0801,11142.0
2019-05-01 15:00:00,182.23,182.45,182.04,182.41,39154.0,167.0252,167.2268,166.851,167.1901,39154.0
2019-05-01 15:10:00,182.41,182.6,182.31,182.51,20554.0,167.1901,167.3643,167.0985,167.2818,20554.0
2019-05-01 15:20:00,182.5,182.52,182.03,182.21,36652.0,167.2726,167.291,166.8418,167.0068,36652.0
2019-05-01 15:30:00,182.24,182.24,182.02,182.09,33525.0,167.0343,167.0343,166.8327,166.8968,33525.0
2019-05-01 15:40:00,182.05,182.07,181.77,181.87,39585.0,166.8602,166.8785,166.6035,166.6952,39585.0
2019-05-01 15:50:00,181.83,181.83,181.29,181.29,91316.0,166.6585,166.6585,166.1636,166.1636,91316.0
2019-05-02 09:30:00,181.0,181.21,180.3,181.14,52019.0,165.8978,166.0903,165.2562,166.0261,52019.0
2019-05-02 09:40:00,181.13,181.29,180.89,181.05,20479.0,166.0169,166.1636,165.797,165.9436,20479.0
2019-05-02 09:50:00,181.05,181.26,180.95,181.16,14647.0,165.9436,166.1361,165.852,166.0444,14647.0
2019-05-02 10:00:00,181.23,181.91,181.21,181.85,21325.0,166.1086,166.7319,166.0903,166.6769,21325.0
2019-05-02 10:10:00,181.89,182.33,181.86,182.17,35305.0,166.7135,167.1168,166.686,166.9702,35305.0
2019-05-02 10:20:00,182.16,182.21,181.88,181.93,13369.0,166.961,167.0068,166.7044,166.7502,13369.0
2019-05-02 10:30:00,181.91,182.04,181.79,182.01,13831.0,166.7319,166.851,166.6219,166.8235,13831.0
2019-05-02 10:40:00,181.99,182.04,181.86,181.9,9470.0,166.8052,166.851,166.686,166.7227,9470.0
2019-05-02 10:50:00,181.91,181.91,181.54,181.55,9485.0,166.7319,166.7319,166.3927,166.4019,9485.0
2019-05-02 11:00:00,181.61,181.62,181.35,181.38,12199.0,166.4569,166.466,166.2186,166.2461,12199.0
2019-05-02 11:10:00,181.36,181.36,180.68,180.68,15883.0,166.2277,166.2277,165.6045,165.6045,15883.0
2019-05-02 11:20:00,180.62,180.66,179.81,179.86,28329.0,165.5495,165.5861,164.8071,164.8529,28329.0
2019-05-02 11:30:00,179.91,180.22,179.83,179.84,24281.0,164.8987,165.1829,164.8254,164.8346,24281.0
2019-05-02 11:40:00,179.8,179.95,179.18,179.34,23313.0,164.7979,164.9354,164.2296,164.3763,23313.0
2019-05-02 11:50:00,179.3,179.35,179.01,179.04,32911.0,164.3396,164.3855,164.0738,164.1013,32911.0
2019-05-02 12:00:00,179.07,179.17,178.93,179.17,32642.0,164.1288,164.2205,164.0005,164.2205,32642.0
2019-05-02 12:10:00,179.14,179.19,179.01,179.1,16154.0,164.193,164.2388,164.0738,164.1563,16154.0
2019-05-02 12:20:00,179.13,179.39,179.13,179.36,12673.0,164.1838,164.4221,164.1838,164.3946,12673.0
2019-05-02 12:30:00,179.39,179.62,179.33,179.61,33880.0,164.4221,164.6329,164.3671,164.6238,33880.0
2019-05-02 12:40:00,179.61,179.74,179.43,179.68,26698.0,164.6238,164.7429,164.4588,164.6879,26698.0
2019-05-02 12:50:00,179.72,179.72,179.37,179.46,20200.0,164.7246,164.7246,164.4038,164.4863,20200.0
2019-05-02 13:00:00,179.5,179.85,179.42,179.84,13080.0,164.5229,164.8437,164.4496,164.8346,13080.0
2019-05-02 13:10:00,179.84,179.94,179.82,179.93,13783.0,164.8346,164.9262,164.8162,164.9171,13783.0
2019-05-02 13:20:00,179.92,180.06,179.89,179.99,10922.0,164.9079,165.0362,164.8804,164.9721,10922.0
2019-05-02 13:30:00,179.95,180.34,179.91,180.24,25330.0,164.9354,165.2928,164.8987,165.2012,25330.0
2019-05-02 13:40:00,180.26,180.27,179.85,179.95,11669.0,165.2195,165.2287,164.8437,164.9354,11669.0
2019-05-02 13:50:00,179.96,180.1,179.94,179.94,13990.0,164.9446,165.0729,164.9262,164.9262,13990.0
2019-05-02 14:00:00,179.97,180.24,179.91,180.14,14562.0,164.9537,165.2012,164.8987,165.1095,14562.0
2019-05-02 14:10:00,180.19,180.53,180.12,180.37,23712.0,165.1554,165.467,165.0912,165.3203,23712.0
2019-05-02 14:20:00,180.32,180.47,180.2,180.24,10852.0,165.2745,165.412,165.1645,165.2012,10852.0
2019-05-02 14:30:00,180.26,180.37,180.08,180.3,19115.0,165.2195,165.3203,165.0545,165.2562,19115.0
2019-05-02 14:40:00,180.29,180.41,179.94,179.94,9215.0,165.247,165.357,164.9262,164.9262,9215.0
2019-05-02 14:50:00,179.93,180.29,179.83,180.26,14811.0,164.9171,165.247,164.8254,165.2195,14811.0
2019-05-02 15:00:00,180.26,180.29,180.03,180.03,28989.0,165.2195,165.247,165.0087,165.0087,28989.0
2019-05-02 15:10:00,180.01,180.28,180.0,180.18,20270.0,164.9904,165.2379,164.9812,165.1462,20270.0
2019-05-02 15:20:00,180.18,180.33,180.16,180.24,21373.0,165.1462,165.2837,165.1279,165.2012,21373.0
2019-05-02 15:30:00,180.22,180.34,180.16,180.28,31649.0,165.1829,165.2928,165.1279,165.2379,31649.0
2019-05-02 15:40:00,180.28,180.35,179.24,179.3,100535.0,165.2379,165.302,164.2846,164.3396,100535.0
2019-05-02 15:50:00,179.33,179.55,178.49,179.4,314418.0,164.3671,164.5688,163.5972,164.4313,314418.0
2019-05-03 09:30:00,177.03,177.5,176.51,177.01,273416.0,162.259,162.6898,161.7824,162.2407,273416.0
2019-05-03 09:40:00,177.14,177.44,176.84,177.15,90041.0,162.3598,162.6348,162.0849,162.369,90041.0
2019-05-03 09:50:00,177.2,177.66,177.13,177.28,78267.0,162.4148,162.8365,162.3507,162.4882,78267.0
2019-05-03 10:00:00,177.31,177.78,177.21,177.61,47825.0,162.5157,162.9464,162.424,162.7906,47825.0
2019-05-03 10:10:00,177.61,177.72,177.06,177.34,58898.0,162.7906,162.8915,162.2865,162.5432,58898.0
2019-05-03 10:20:00,177.36,177.44,176.95,177.11,37574.0,162.5615,162.6348,162.1857,162.3324,37574.0
2019-05-03 10:30:00,177.14,177.29,176.95,176.95,34811.0,162.3598,162.4973,162.1857,162.1857,34811.0
2019-05-03 10:40:00,176.95,177.65,176.83,177.49,43480.0,162.1857,162.8273,162.0757,162.6806,43480.0
2019-05-03 10:50:00,177.54,177.57,177.36,177.53,40916.0,162.7265,162.754,162.5615,162.7173,40916.0
2019-05-03 11:00:00,177.53,177.81,177.45,177.52,48847.0,162.7173,162.9739,162.644,162.7081,48847.0
2019-05-03 11:10:00,177.54,177.86,177.54,177.76,15054.0,162.7265,163.0198,162.7265,162.9281,15054.0
2019-05-03 11:20:00,177.75,177.79,177.43,177.51,16682.0,162.919,162.9556,162.6257,162.699,16682.0
2019-05-03 11:30:00,177.53,177.67,177.53,177.55,20374.0,162.7173,162.8456,162.7173,162.7356,20374.0
2019-05-03 11:40:00,177.54,177.7,177.52,177.57,17121.0,162.7265,162.8731,162.7081,162.754,17121.0
2019-05-03 11:50:00,177.56,177.79,177.56,177.61,38693.0,162.7448,162.9556,162.7448,162.7906,38693.0
2019-05-03 12:00:00,177.64,177.82,177.58,177.71,24088.0,162.8181,162.9831,162.7631,162.8823,24088.0
2019-05-03 12:10:00,177.72,177.78,177.65,177.73,35907.0,162.8915,162.9464,162.8273,162.9006,35907.0
2019-05-03 12:20:00,177.72,177.82,177.66,177.81,29733.0,162.8915,162.9831,162.8365,162.9739,29733.0
2019-05-03 12:30:00,177.82,177.96,177.79,177.85,25748.0,162.9831,163.1114,162.9556,163.0106,25748.0
2019-05-03 12:40:00,177.85,177.85,177.71,177.75,21813.0,163.0106,163.0106,162.8823,162.919,21813.0
2019-05-03 12:50:00,177.73,177.82,177.53,177.59,37088.0,162.9006,162.9831,162.7173,162.7723,37088.0
2019-05-03 13:00:00,177.58,177.64,177.48,177.56,18069.0,162.7631,162.8181,162.6715,162.7448,18069.0
2019-05-03 13:10:00,177.58,177.66,177.49,177.49,22225.0,162.7631,162.8365,162.6806,162.6806,22225.0
2019-05-03 13:20:00,177.51,177.57,177.43,177.45,27546.0,162.699,162.754,162.6257,162.644,27546.0
2019-05-03 13:30:00,177.45,177.52,177.28,177.33,42544.0,162.644,162.7081,162.4882,162.534,42544.0
2019-05-03 13:40:00,177.35,177.35,177.17,177.22,36764.0,162.5523,162.5523,162.3873,162.4332,36764.0
2019-05-03 13:50:00,177.21,177.41,177.21,177.27,20073.0,162.424,162.6073,162.424,162.479,20073.0
2019-05-03 14:00:00,177.24,177.28,177.08,177.22,17935.0,162.4515,162.4882,162.3049,162.4332,17935.0
2019-05-03 14:10:00,177.24,177.26,177.04,177.05,20982.0,162.4515,162.4698,162.2682,162.2774,20982.0
2019-05-03 14:20:00,177.05,177.1,176.9,176.9,57212.0,162.2774,162.3232,162.1399,162.1399,57212.0
2019-05-03 14:30:00,176.9,177.08,176.9,177.04,20810.0,162.1399,162.3049,162.1399,162.2682,20810.0
2019-05-03 14:40:00,177.03,177.06,176.92,176.93,28887.0,162.259,162.2865,162.1582,162.1674,28887.0
2019-05-03 14:50:00,176.97,177.0,176.82,176.87,29856.0,162.204,162.2315,162.0665,162.1124,29856.0
2019-05-03 15:00:00,176.87,176.88,176.64,176.79,38745.0,162.1124,162.1215,161.9016,162.0391,38745.0
2019-05-03 15:10:00,176.79,176.82,176.65,176.67,27822.0,162.0391,162.0665,161.9107,161.9291,27822.0
2019-05-03 15:20:00,176.67,176.73,176.56,176.66,41319.0,161.9291,161.9841,161.8282,161.9199,41319.0
2019-05-03 15:30:00,176.65,177.05,176.6,176.9,103193.0,161.9107,162.2774,161.8649,162.1399,103193.0
2019-05-03 15:40:00,176.92,177.02,176.8,176.95,101285.0,162.1582,162.2499,162.0482,162.1857,101285.0
2019-05-03 15:50:00,176.95,177.11,176.86,176.95,187536.0,162.1857,162.3324,162.1032,162.1857,187536.0
2019-05-06 09:30:00,174.14,174.98,172.89,174.86,97203.0,159.6102,160.3801,158.4645,160.2701,97203.0
2019-05-06 09:40:00,174.84,175.23,174.56,174.57,33264.0,160.2518,160.6092,159.9951,160.0043,33264.0
2019-05-06 09:50:00,174.57,174.93,174.43,174.75,29753.0,160.0043,160.3342,159.876,160.1693,29753.0
2019-05-06 10:00:00,174.71,174.89,174.59,174.78,32024.0,160.1326,160.2976,160.0226,160.1968,32024.0
2019-05-06 10:10:00,174.81,174.9,174.44,174.75,25477.0,160.2243,160.3067,159.8851,160.1693,25477.0
2019-05-06 10:20:00,174.75,174.99,174.62,174.87,38117.0,160.1693,160.3892,160.0501,160.2793,38117.0
2019-05-06 10:30:00,174.85,175.27,174.82,175.1,31776.0,160.2609,160.6459,160.2334,160.4901,31776.0
2019-05-06 10:40:00,175.22,175.47,175.05,175.42,17074.0,160.6,160.8292,160.4442,160.7834,17074.0
2019-05-06 10:50:00,175.41,175.64,175.39,175.62,24953.0,160.7742,160.985,160.7559,160.9667,24953.0
2019-05-06 11:00:00,175.63,175.97,175.63,175.93,25574.0,160.9758,161.2875,160.9758,161.2508,25574.0
2019-05-06 11:10:00,175.99,175.99,175.68,175.83,24469.0,161.3058,161.3058,161.0217,161.1592,24469.0
2019-05-06 11:20:00,175.85,176.16,175.85,176.02,22963.0,161.1775,161.4616,161.1775,161.3333,22963.0
2019-05-06 11:30:00,176.06,176.11,175.6,175.81,24991.0,161.37,161.4158,160.9483,161.1408,24991.0
2019-05-06 11:40:00,175.8,176.12,175.79,176.03,21347.0,161.1317,161.425,161.1225,161.3425,21347.0
2019-05-06 11:50:00,176.06,176.06,175.68,175.74,19548.0,161.37,161.37,161.0217,161.0767,19548.0
2019-05-06 12:00:00,175.73,175.85,175.63,175.69,14566.0,161.0675,161.1775,160.9758,161.0308,14566.0
2019-05-06 12:10:00,175.65,175.72,175.5,175.59,10098.0,160.9942,161.0583,160.8567,160.9392,10098.0
2019-05-06 12:20:00,175.6,175.72,175.56,175.56,17108.0,160.9483,161.0583,160.9117,160.9117,17108.0
2019-05-06 12:30:00,175.57,175.85,175.57,175.81,10246.0,160.9208,161.1775,160.9208,161.1408,10246.0
2019-05-06 12:40:00,175.87,175.92,175.77,175.77,13242.0,161.1958,161.2416,161.1042,161.1042,13242.0
2019-05-06 12:50:00,175.77,175.91,175.72,175.74,12068.0,161.1042,161.2325,161.0583,161.0767,12068.0
2019-05-06 13:00:00,175.72,175.9,175.62,175.82,11679.0,161.0583,161.2233,160.9667,161.15,11679.0
2019-05-06 13:10:00,175.86,176.04,175.82,175.98,17359.0,161.1866,161.3516,161.15,161.2966,17359.0
2019-05-06 13:20:00,175.99,176.1,175.84,176.09,12366.0,161.3058,161.4066,161.1683,161.3975,12366.0
2019-05-06 13:30:00,176.08,176.15,175.98,175.99,13753.0,161.3883,161.4525,161.2966,161.3058,13753.0
2019-05-06 13:40:00,176.02,176.03,175.79,176.01,13350.0,161.3333,161.3425,161.1225,161.3241,13350.0
2019-05-06 13:50:00,176.07,176.1,175.9,175.91,15224.0,161.3791,161.4066,161.2233,161.2325,15224.0
2019-05-06 14:00:00,175.93,176.01,175.85,176.0,23508.0,161.2508,161.3241,161.1775,161.315,23508.0
2019-05-06 14:10:00,175.99,176.3,175.99,176.3,18301.0,161.3058,161.5899,161.3058,161.5899,18301.0
2019-05-06 14:20:00,176.34,176.38,176.16,176.23,11491.0,161.6266,161.6633,161.4616,161.5258,11491.0
2019-05-06 14:30:00,176.22,176.57,176.22,176.56,9286.0,161.5166,161.8374,161.5166,161.8282,9286.0
2019-05-06 14:40:00,176.57,176.74,176.49,176.69,11454.0,161.8374,161.9932,161.7641,161.9474,11454.0
2019-05-06 14:50:00,176.77,176.87,176.71,176.81,16138.0,162.0207,162.1124,161.9657,162.0574,16138.0
2019-05-06 15:00:00,176.8,176.85,176.45,176.56,35768.0,162.0482,162.094,161.7274,161.8282,35768.0
2019-05-06 15:10:00,176.56,176.59,176.36,176.46,15318.0,161.8282,161.8557,161.6449,161.7366,15318.0
2019-05-06 15:20:00,176.47,176.62,176.36,176.36,19292.0,161.7458,161.8832,161.6449,161.6449,19292.0
2019-05-06 15:30:00,176.37,176.69,176.28,176.57,34732.0,161.6541,161.9474,161.5716,161.8374,34732.0
2019-05-06 15:40:00,176.57,176.59,176.21,176.35,55180.0,161.8374,161.8557,161.5074,161.6358,55180.0
2019-05-06 15:50:00,176.34,176.6,176.23,176.28,119983.0,161.6266,161.8649,161.5258,161.5716,119983.0
2019-05-07 09:30:00,174.92,174.96,173.83,174.94,94547.0,160.3251,160.3617,159.326,160.3434,94547.0
2019-05-07 09:40:00,174.97,175.15,174.11,174.18,36937.0,160.3709,160.5359,159.5827,159.6468,36937.0
2019-05-07 09:50:00,174.28,174.84,173.63,174.69,38304.0,159.7385,160.2518,159.1427,160.1143,38304.0
2019-05-07 10:00:00,174.65,174.73,173.95,174.23,36241.0,160.0776,160.1509,159.436,159.6927,36241.0
2019-05-07 10:10:00,174.16,174.28,173.8,174.09,36804.0,159.6285,159.7385,159.2985,159.5643,36804.0
2019-05-07 10:20:00,174.13,174.58,174.05,174.58,97603.0,159.601,160.0134,159.5277,160.0134,97603.0
2019-05-07 10:30:00,174.6,174.66,173.6,173.68,60810.0,160.0318,160.0868,159.1152,159.1885,60810.0
2019-05-07 10:40:00,173.73,174.04,173.59,173.77,20412.0,159.2344,159.5185,159.1061,159.271,20412.0
2019-05-07 10:50:00,173.76,173.94,173.65,173.78,32056.0,159.2619,159.4268,159.161,159.2802,32056.0
2019-05-07 11:00:00,173.72,173.97,173.27,173.95,17155.0,159.2252,159.4543,158.8128,159.436,17155.0
2019-05-07 11:10:00,173.94,174.14,173.74,174.01,26147.0,159.4268,159.6102,159.2435,159.491,26147.0
2019-05-07 11:20:00,174.0,174.27,173.77,174.18,21635.0,159.4818,159.7293,159.271,159.6468,21635.0
2019-05-07 11:30:00,174.21,174.33,173.76,174.0,26286.0,159.6743,159.7843,159.2619,159.4818,26286.0
2019-05-07 11:40:00,174.08,174.12,173.68,173.83,15740.0,159.5552,159.5918,159.1885,159.326,15740.0
2019-05-07 11:50:00,173.83,173.86,173.39,173.54,17554.0,159.326,159.3535,158.9227,159.0602,17554.0
2019-05-07 12:00:00,173.6,173.84,173.37,173.77,16432.0,159.1152,159.3352,158.9044,159.271,16432.0
2019-05-07 12:10:00,173.82,173.93,173.61,173.9,13303.0,159.3169,159.4177,159.1244,159.3902,13303.0
2019-05-07 12:20:00,173.88,174.13,173.88,174.09,14667.0,159.3719,159.601,159.3719,159.5643,14667.0
2019-05-07 12:30:00,174.1,174.19,173.95,173.97,15978.0,159.5735,159.656,159.436,159.4543,15978.0
2019-05-07 12:40:00,173.98,174.02,173.84,174.02,12399.0,159.4635,159.5002,159.3352,159.5002,12399.0
2019-05-07 12:50:00,174.03,174.12,173.65,173.66,23038.0,159.5093,159.5918,159.161,159.1702,23038.0
2019-05-07 13:00:00,173.62,173.7,172.97,173.05,25712.0,159.1335,159.2069,158.5378,158.6111,25712.0
2019-05-07 13:10:00,173.09,173.27,172.8,172.8,35481.0,158.6478,158.8128,158.382,158.382,35481.0
2019-05-07 13:20:00,172.77,172.83,172.56,172.77,20937.0,158.3545,158.4095,158.162,158.3545,20937.0
2019-05-07 13:30:00,172.77,172.93,172.56,172.65,39884.0,158.3545,158.5011,158.162,158.2445,39884.0
2019-05-07 13:40:00,172.74,173.08,172.57,173.05,19542.0,158.327,158.6386,158.1712,158.6111,19542.0
2019-05-07 13:50:00,173.0,173.3,172.96,173.09,24614.0,158.5653,158.8402,158.5286,158.6478,24614.0
2019-05-07 14:00:00,173.02,173.4,172.97,173.27,25199.0,158.5836,158.9319,158.5378,158.8128,25199.0
2019-05-07 14:10:00,173.25,173.42,173.02,173.42,22296.0,158.7944,158.9502,158.5836,158.9502,22296.0
2019-05-07 14:20:00,173.4,173.53,172.88,172.93,22900.0,158.9319,159.0511,158.4553,158.5011,22900.0
2019-05-07 14:30:00,172.93,172.99,172.59,172.64,23544.0,158.5011,158.5561,158.1895,158.2353,23544.0
2019-05-07 14:40:00,172.76,172.89,172.57,172.59,22054.0,158.3453,158.4645,158.1712,158.1895,22054.0
2019-05-07 14:50:00,172.58,173.25,172.58,173.07,26997.0,158.1803,158.7944,158.1803,158.6294,26997.0
2019-05-07 15:00:00,173.07,173.12,172.7,172.86,32402.0,158.6294,158.6753,158.2903,158.437,32402.0
2019-05-07 15:10:00,172.9,173.22,172.83,173.0,26787.0,158.4736,158.7669,158.4095,158.5653,26787.0
2019-05-07 15:20:00,173.08,173.21,172.88,172.95,46726.0,158.6386,158.7578,158.4553,158.5195,46726.0
2019-05-07 15:30:00,172.91,173.01,172.36,172.39,46725.0,158.4828,158.5744,157.9787,158.0062,46725.0
2019-05-07 15:40:00,172.38,173.01,172.38,172.98,91256.0,157.997,158.5744,157.997,158.5469,91256.0
2019-05-07 15:50:00,172.99,173.97,172.93,173.94,211495.0,158.5561,159.4543,158.5011,159.4268,211495.0
2019-05-08 09:30:00,174.07,174.52,173.22,173.42,66291.0,159.546,159.9585,158.7669,158.9502,66291.0
2019-05-08 09:40:00,173.43,174.57,173.16,174.31,31979.0,158.9594,160.0043,158.7119,159.766,31979.0
2019-05-08 09:50:00,174.27,174.27,173.64,173.78,26163.0,159.7293,159.7293,159.1519,159.2802,26163.0
2019-05-08 10:00:00,173.82,174.44,173.82,173.97,22517.0,159.3169,159.8851,159.3169,159.4543,22517.0
2019-05-08 10:10:00,173.96,174.05,173.73,174.02,20961.0,159.4452,159.5277,159.2344,159.5002,20961.0
2019-05-08 10:20:00,174.0,174.23,173.79,174.03,54151.0,159.4818,159.6927,159.2894,159.5093,54151.0
2019-05-08 10:30:00,174.01,174.12,173.51,173.62,18722.0,159.491,159.5918,159.0327,159.1335,18722.0
2019-05-08 10:40:00,173.63,174.22,173.63,173.89,19837.0,159.1427,159.6835,159.1427,159.381,19837.0
2019-05-08 10:50:00,174.01,174.45,173.83,174.45,30577.0,159.491,159.8943,159.326,159.8943,30577.0
2019-05-08 11:00:00,174.49,175.22,174.47,175.06,49995.0,159.931,160.6,159.9126,160.4534,49995.0
2019-05-08 11:10:00,175.07,175.25,174.92,175.02,29707.0,160.4626,160.6275,160.3251,160.4167,29707.0
2019-05-08 11:20:00,175.02,175.22,174.75,174.8,16211.0,160.4167,160.6,160.1693,160.2151,16211.0
2019-05-08 11:30:00,174.84,174.93,174.19,174.19,25572.0,160.2518,160.3342,159.656,159.656,25572.0
2019-05-08 11:40:00,174.23,174.4,174.15,174.4,13334.0,159.6927,159.8485,159.6193,159.8485,13334.0
2019-05-08 11:50:00,174.39,174.75,174.38,174.68,26053.0,159.8393,160.1693,159.8301,160.1051,26053.0
2019-05-08 12:00:00,174.65,174.71,174.09,174.22,24191.0,160.0776,160.1326,159.5643,159.6835,24191.0
2019-05-08 12:10:00,174.18,174.51,174.18,174.5,9039.0,159.6468,159.9493,159.6468,159.9401,9039.0
2019-05-08 12:20:00,174.51,174.65,174.39,174.62,21014.0,159.9493,160.0776,159.8393,160.0501,21014.0
2019-05-08 12:30:00,174.6,174.78,174.47,174.78,58517.0,160.0318,160.1968,159.9126,160.1968,58517.0
2019-05-08 12:40:00,174.77,174.99,174.75,174.88,13509.0,160.1876,160.3892,160.1693,160.2884,13509.0
2019-05-08 12:50:00,174.85,175.04,174.84,174.95,31728.0,160.2609,160.4351,160.2518,160.3526,31728.0
2019-05-08 13:00:00,174.97,175.04,174.84,174.86,20855.0,160.3709,160.4351,160.2518,160.2701,20855.0
2019-05-08 13:10:00,174.84,174.91,174.74,174.78,28546.0,160.2518,160.3159,160.1601,160.1968,28546.0
2019-05-08 13:20:00,174.8,175.05,174.8,174.92,15161.0,160.2151,160.4442,160.2151,160.3251,15161.0
2019-05-08 13:30:00,174.92,175.0,174.68,174.68,19891.0,160.3251,160.3984,160.1051,160.1051,19891.0
2019-05-08 13:40:00,174.7,174.86,174.62,174.69,14059.0,160.1234,160.2701,160.0501,160.1143,14059.0
2019-05-08 13:50:00,174.73,174.75,174.58,174.7,7160.0,160.1509,160.1693,160.0134,160.1234,7160.0
2019-05-08 14:00:00,174.73,174.76,174.57,174.57,18560.0,160.1509,160.1784,160.0043,160.0043,18560.0
2019-05-08 14:10:00,174.56,174.62,174.35,174.43,66607.0,159.9951,160.0501,159.8026,159.876,66607.0
2019-05-08 14:20:00,174.43,174.56,174.43,174.5,18944.0,159.876,159.9951,159.876,159.9401,18944.0
2019-05-08 14:30:00,174.52,174.61,174.4,174.44,20659.0,159.9585,160.0409,159.8485,159.8851,20659.0
2019-05-08 14:40:00,174.43,174.54,174.38,174.51,21892.0,159.876,159.9768,159.8301,159.9493,21892.0
2019-05-08 14:50:00,174.49,174.52,174.39,174.46,18772.0,159.931,159.9585,159.8393,159.9035,18772.0
2019-05-08 15:00:00,174.49,174.71,174.49,174.57,28749.0,159.931,160.1326,159.931,160.0043,28749.0
2019-05-08 15:10:00,174.54,174.7,174.53,174.68,34997.0,159.9768,160.1234,159.9676,160.1051,34997.0
2019-05-08 15:20:00,174.68,174.81,174.67,174.76,53212.0,160.1051,160.2243,160.0959,160.1784,53212.0
2019-05-08 15:30:00,174.78,174.81,174.64,174.66,50986.0,160.1968,160.2243,160.0684,160.0868,50986.0
2019-05-08 15:40:00,174.65,174.66,174.22,174.35,61410.0,160.0776,160.0868,159.6835,159.8026,61410.0
2019-05-08 15:50:00,174.37,174.37,173.76,173.83,179477.0,159.821,159.821,159.2619,159.326,179477.0
2019-05-09 09:30:00,172.1,173.46,172.1,172.77,90946.0,157.7404,158.9869,157.7404,158.3545,90946.0
2019-05-09 09:40:00,172.7,172.7,171.41,171.71,102883.0,158.2903,158.2903,157.1079,157.3829,102883.0
2019-05-09 09:50:00,171.65,172.19,171.42,172.08,26819.0,157.3279,157.8229,157.1171,157.722,26819.0
2019-05-09 10:00:00,172.07,172.08,171.54,172.03,14484.0,157.7129,157.722,157.2271,157.6762,14484.0
2019-05-09 10:10:00,171.99,172.31,171.87,172.06,17007.0,157.6396,157.9329,157.5296,157.7037,17007.0
2019-05-09 10:20:00,172.01,172.02,171.39,171.79,16962.0,157.6579,157.6671,157.0896,157.4562,16962.0
2019-05-09 10:30:00,171.72,171.95,171.54,171.72,25185.0,157.3921,157.6029,157.2271,157.3921,25185.0
2019-05-09 10:40:00,171.74,172.31,171.64,172.24,34676.0,157.4104,157.9329,157.3188,157.8687,34676.0
2019-05-09 10:50:00,172.24,172.25,171.91,171.98,39069.0,157.8687,157.8779,157.5662,157.6304,39069.0
2019-05-09 11:00:00,171.96,172.25,171.89,171.95,39662.0,157.6121,157.8779,157.5479,157.6029,39662.0
2019-05-09 11:10:00,172.01,172.68,171.97,172.5,25600.0,157.6579,158.272,157.6212,158.107,25600.0
2019-05-09 11:20:00,172.52,172.58,172.01,172.24,22073.0,158.1253,158.1803,157.6579,157.8687,22073.0
2019-05-09 11:30:00,172.24,172.58,172.24,172.38,13130.0,157.8687,158.1803,157.8687,157.997,13130.0
2019-05-09 11:40:00,172.41,172.48,172.2,172.4,13327.0,158.0245,158.0887,157.832,158.0153,13327.0
2019-05-09 11:50:00,172.42,172.74,172.28,172.64,18008.0,158.0337,158.327,157.9054,158.2353,18008.0
2019-05-09 12:00:00,172.64,172.72,172.35,172.72,11953.0,158.2353,158.3086,157.9695,158.3086,11953.0
2019-05-09 12:10:00,172.79,172.85,172.61,172.82,21944.0,158.3728,158.4278,158.2078,158.4003,21944.0
2019-05-09 12:20:00,172.76,173.3,172.63,173.14,20127.0,158.3453,158.8402,158.2262,158.6936,20127.0
2019-05-09 12:30:00,173.26,173.96,173.22,173.84,41009.0,158.8036,159.4452,158.7669,159.3352,41009.0
2019-05-09 12:40:00,173.92,174.29,173.4,173.77,16241.0,159.4085,159.7476,158.9319,159.271,16241.0
2019-05-09 12:50:00,173.67,173.89,173.47,173.47,13679.0,159.1794,159.381,158.9961,158.9961,13679.0
2019-05-09 13:00:00,173.59,173.93,173.59,173.6,15991.0,159.1061,159.4177,159.1061,159.1152,15991.0
2019-05-09 13:10:00,173.68,173.83,173.52,173.53,13656.0,159.1885,159.326,159.0419,159.0511,13656.0
2019-05-09 13:20:00,173.56,173.74,173.5,173.68,13034.0,159.0786,159.2435,159.0236,159.1885,13034.0
2019-05-09 13:30:00,173.66,173.83,173.56,173.83,21853.0,159.1702,159.326,159.0786,159.326,21853.0
2019-05-09 13:40:00,173.87,174.39,173.82,174.35,12256.0,159.3627,159.8393,159.3169,159.8026,12256.0
2019-05-09 13:50:00,174.31,174.31,173.78,173.79,15448.0,159.766,159.766,159.2802,159.2894,15448.0
2019-05-09 14:00:00,173.81,174.0,173.58,173.75,35973.0,159.3077,159.4818,159.0969,159.2527,35973.0
2019-05-09 14:10:00,173.78,174.23,173.65,174.09,18184.0,159.2802,159.6927,159.161,159.5643,18184.0
2019-05-09 14:20:00,174.14,174.39,174.0,174.2,19371.0,159.6102,159.8393,159.4818,159.6652,19371.0
2019-05-09 14:30:00,174.21,174.36,174.1,174.24,19201.0,159.6743,159.8118,159.5735,159.7018,19201.0
2019-05-09 14:40:00,174.29,174.47,174.17,174.22,21339.0,159.7476,159.9126,159.6377,159.6835,21339.0
2019-05-09 14:50:00,174.28,174.41,173.96,173.99,21899.0,159.7385,159.8576,159.4452,159.4727,21899.0
2019-05-09 15:00:00,173.99,174.06,173.63,173.69,25351.0,159.4727,159.5368,159.1427,159.1977,25351.0
2019-05-09 15:10:00,173.66,174.02,173.66,174.02,43613.0,159.1702,159.5002,159.1702,159.5002,43613.0
2019-05-09 15:20:00,173.99,174.29,173.92,174.27,33140.0,159.4727,159.7476,159.4085,159.7293,33140.0
2019-05-09 15:30:00,174.28,174.5,174.25,174.49,37940.0,159.7385,159.9401,159.711,159.931,37940.0
2019-05-09 15:40:00,174.5,174.52,174.08,174.08,46604.0,159.9401,159.9585,159.5552,159.5552,46604.0
2019-05-09 15:50:00,174.08,174.58,174.05,174.44,160621.0,159.5552,160.0134,159.5277,159.8851,160621.0
2019-05-10 09:30:00,173.72,174.17,172.98,173.39,80162.0,159.2252,159.6377,158.5469,158.9227,80162.0
2019-05-10 09:40:00,173.4,173.82,173.37,173.63,44492.0,158.9319,159.3169,158.9044,159.1427,44492.0
2019-05-10 09:50:00,173.65,173.92,173.33,173.62,37944.0,159.161,159.4085,158.8677,159.1335,37944.0
2019-05-10 10:00:00,173.61,173.71,173.11,173.28,12984.0,159.1244,159.216,158.6661,158.8219,12984.0
2019-05-10 10:10:00,173.25,173.39,172.58,172.92,20455.0,158.7944,158.9227,158.1803,158.492,20455.0
2019-05-10 10:20:00,172.88,173.0,172.58,172.76,20900.0,158.4553,158.5653,158.1803,158.3453,20900.0
2019-05-10 10:30:00,172.75,172.77,172.08,172.08,31090.0,158.3361,158.3545,157.722,157.722,31090.0
2019-05-10 10:40:00,172.0,172.05,171.4,171.85,30109.0,157.6487,157.6945,157.0988,157.5112,30109.0
2019-05-10 10:50:00,171.9,172.07,171.46,171.53,26770.0,157.5571,157.7129,157.1538,157.2179,26770.0
2019-05-10 11:00:00,171.52,171.68,171.01,171.38,55522.0,157.2088,157.3554,156.7413,157.0805,55522.0
2019-05-10 11:10:00,171.4,171.59,171.18,171.56,47405.0,157.0988,157.2729,156.8971,157.2454,47405.0
2019-05-10 11:20:00,171.63,171.94,171.42,171.42,18057.0,157.3096,157.5937,157.1171,157.1171,18057.0
2019-05-10 11:30:00,171.41,171.86,171.27,171.61,35282.0,157.1079,157.5204,156.9796,157.2913,35282.0
2019-05-10 11:40:00,171.61,171.64,170.94,170.94,28167.0,157.2913,157.3188,156.6772,156.6772,28167.0
2019-05-10 11:50:00,170.88,171.38,170.67,171.27,72861.0,156.6222,157.0805,156.4297,156.9796,72861.0
2019-05-10 12:00:00,171.37,171.79,171.37,171.62,53598.0,157.0713,157.4562,157.0713,157.3004,53598.0
2019-05-10 12:10:00,171.64,172.73,171.64,172.61,19933.0,157.3188,158.3178,157.3188,158.2078,19933.0
2019-05-10 12:20:00,172.68,173.0,172.54,172.9,28735.0,158.272,158.5653,158.1437,158.4736,28735.0
2019-05-10 12:30:00,172.91,173.32,172.87,173.07,17729.0,158.4828,158.8586,158.4461,158.6294,17729.0
2019-05-10 12:40:00,173.11,173.14,172.81,172.82,16749.0,158.6661,158.6936,158.3911,158.4003,16749.0
2019-05-10 12:50:00,172.85,173.32,172.82,172.99,42564.0,158.4278,158.8586,158.4003,158.5561,42564.0
2019-05-10 13:00:00,173.0,173.29,172.9,173.19,43921.0,158.5653,158.8311,158.4736,158.7394,43921.0
2019-05-10 13:10:00,173.2,173.49,173.0,173.48,14989.0,158.7486,159.0144,158.5653,159.0052,14989.0
2019-05-10 13:20:00,173.46,173.77,173.44,173.5,12507.0,158.9869,159.271,158.9686,159.0236,12507.0
2019-05-10 13:30:00,173.56,173.78,173.48,173.59,12708.0,159.0786,159.2802,159.0052,159.1061,12708.0
2019-05-10 13:40:00,173.59,174.17,173.59,174.08,48535.0,159.1061,159.6377,159.1061,159.5552,48535.0
2019-05-10 13:50:00,174.09,174.17,173.81,173.85,14999.0,159.5643,159.6377,159.3077,159.3444,14999.0
2019-05-10 14:00:00,173.86,174.1,173.77,173.98,20230.0,159.3535,159.5735,159.271,159.4635,20230.0
2019-05-10 14:10:00,174.0,174.0,173.48,173.53,18966.0,159.4818,159.4818,159.0052,159.0511,18966.0
2019-05-10 14:20:00,173.63,173.65,173.33,173.47,13688.0,159.1427,159.161,158.8677,158.9961,13688.0
2019-05-10 14:30:00,173.5,173.78,173.49,173.75,22051.0,159.0236,159.2802,159.0144,159.2527,22051.0
2019-05-10 14:40:00,173.8,173.95,173.75,173.94,12597.0,159.2985,159.436,159.2527,159.4268,12597.0
2019-05-10 14:50:00,173.93,174.21,173.89,173.97,26772.0,159.4177,159.6743,159.381,159.4543,26772.0
2019-05-10 15:00:00,174.0,174.37,173.99,174.06,34600.0,159.4818,159.821,159.4727,159.5368,34600.0
2019-05-10 15:10:00,174.06,174.77,173.96,174.68,39243.0,159.5368,160.1876,159.4452,160.1051,39243.0
2019-05-10 15:20:00,174.66,174.98,174.57,174.87,43350.0,160.0868,160.3801,160.0043,160.2793,43350.0
2019-05-10 15:30:00,174.9,174.9,174.06,174.12,52362.0,160.3067,160.3067,159.5368,159.5918,52362.0
2019-05-10 15:40:00,174.17,174.3,173.84,173.91,51639.0,159.6377,159.7568,159.3352,159.3994,51639.0
2019-05-10 15:50:00,173.93,174.41,173.88,174.34,150917.0,159.4177,159.8576,159.3719,159.7935,150917.0
2019-05-13 09:30:00,171.39,171.61,170.59,171.55,100943.0,157.0896,157.2913,156.3564,157.2363,100943.0
2019-05-13 09:40:00,171.53,172.0,171.42,171.58,43025.0,157.2179,157.6487,157.1171,157.2638,43025.0
2019-05-13 09:50:00,171.54,171.61,171.0,171.58,33414.0,157.2271,157.2913,156.7322,157.2638,33414.0
2019-05-13 10:00:00,171.58,171.61,170.58,171.22,53249.0,157.2638,157.2913,156.3472,156.9338,53249.0
2019-05-13 10:10:00,171.22,171.55,170.76,171.0,51056.0,156.9338,157.2363,156.5122,156.7322,51056.0
2019-05-13 10:20:00,170.89,171.01,170.66,170.94,15626.0,156.6313,156.7413,156.4205,156.6772,15626.0
2019-05-13 10:30:00,170.97,171.25,170.7,171.22,26881.0,156.7047,156.9613,156.4572,156.9338,26881.0
2019-05-13 10:40:00,171.31,171.57,171.16,171.3,23710.0,157.0163,157.2546,156.8788,157.0071,23710.0
2019-05-13 10:50:00,171.26,171.55,171.15,171.29,22316.0,156.9705,157.2363,156.8696,156.998,22316.0
2019-05-13 11:00:00,171.34,171.46,171.0,171.13,19522.0,157.0438,157.1538,156.7322,156.8513,19522.0
2019-05-13 11:10:00,171.09,171.4,170.94,171.17,21359.0,156.8146,157.0988,156.6772,156.888,21359.0
2019-05-13 11:20:00,171.16,171.65,171.15,171.35,25832.0,156.8788,157.3279,156.8696,157.053,25832.0
2019-05-13 11:30:00,171.38,171.56,171.04,171.08,16843.0,157.0805,157.2454,156.7688,156.8055,16843.0
2019-05-13 11:40:00,171.13,171.24,170.94,171.04,16661.0,156.8513,156.9521,156.6772,156.7688,16661.0
2019-05-13 11:50:00,171.1,171.49,170.88,171.42,13003.0,156.8238,157.1813,156.6222,157.1171,13003.0
2019-05-13 12:00:00,171.4,171.42,170.92,170.98,12338.0,157.0988,157.1171,156.6588,156.7138,12338.0
2019-05-13 12:10:00,171.04,171.17,170.7,170.95,14838.0,156.7688,156.888,156.4572,156.6863,14838.0
2019-05-13 12:20:00,170.97,171.03,170.65,170.8,16926.0,156.7047,156.7597,156.4114,156.5488,16926.0
2019-05-13 12:30:00,170.84,170.9,170.56,170.8,10686.0,156.5855,156.6405,156.3289,156.5488,10686.0
2019-05-13 12:40:00,170.8,171.07,170.75,171.02,13820.0,156.5488,156.7963,156.503,156.7505,13820.0
2019-05-13 12:50:00,171.03,171.03,170.67,170.72,16275.0,156.7597,156.7597,156.4297,156.4755,16275.0
2019-05-13 13:00:00,170.69,170.76,170.5,170.58,14881.0,156.448,156.5122,156.2739,156.3472,14881.0
2019-05-13 13:10:00,170.65,170.75,170.5,170.56,17503.0,156.4114,156.503,156.2739,156.3289,17503.0
2019-05-13 13:20:00,170.52,170.71,170.42,170.42,11765.0,156.2922,156.4664,156.2006,156.2006,11765.0
2019-05-13 13:30:00,170.37,171.03,170.34,170.86,15960.0,156.1547,156.7597,156.1272,156.6038,15960.0
2019-05-13 13:40:00,170.95,171.03,170.62,170.89,10938.0,156.6863,156.7597,156.3839,156.6313,10938.0
2019-05-13 13:50:00,170.87,171.16,170.84,171.1,9170.0,156.613,156.8788,156.5855,156.8238,9170.0
2019-05-13 14:00:00,171.13,171.33,171.04,171.11,16911.0,156.8513,157.0346,156.7688,156.833,16911.0
2019-05-13 14:10:00,171.12,171.12,170.68,170.73,10093.0,156.8421,156.8421,156.4389,156.4847,10093.0
2019-05-13 14:20:00,170.75,171.51,170.72,171.36,27511.0,156.503,157.1996,156.4755,157.0621,27511.0
2019-05-13 14:30:00,171.36,171.46,171.15,171.31,13560.0,157.0621,157.1538,156.8696,157.0163,13560.0
2019-05-13 14:40:00,171.31,171.41,170.96,171.29,18943.0,157.0163,157.1079,156.6955,156.998,18943.0
2019-05-13 14:50:00,171.33,171.81,171.33,171.56,10668.0,157.0346,157.4746,157.0346,157.2454,10668.0
2019-05-13 15:00:00,171.59,171.87,171.49,171.61,16740.0,157.2729,157.5296,157.1813,157.2913,16740.0
2019-05-13 15:10:00,171.65,171.77,171.49,171.53,20414.0,157.3279,157.4379,157.1813,157.2179,20414.0
2019-05-13 15:20:00,171.49,171.53,171.1,171.1,20381.0,157.1813,157.2179,156.8238,156.8238,20381.0
2019-05-13 15:30:00,171.05,171.1,170.71,170.82,40513.0,156.778,156.8238,156.4664,156.5672,40513.0
2019-05-13 15:40:00,170.86,171.03,170.75,170.89,61025.0,156.6038,156.7597,156.503,156.6313,61025.0
2019-05-13 15:50:00,170.92,171.18,170.83,170.98,120716.0,156.6588,156.8971,156.5763,156.7138,120716.0
2019-05-14 09:30:00,171.91,172.99,171.91,172.34,70509.0,157.5662,158.5561,157.5662,157.9604,70509.0
2019-05-14 09:40:00,172.48,172.8,172.07,172.07,29446.0,158.0887,158.382,157.7129,157.7129,29446.0
2019-05-14 09:50:00,172.0,172.43,171.92,172.07,15315.0,157.6487,158.0428,157.5754,157.7129,15315.0
2019-05-14 10:00:00,172.08,172.51,172.04,172.43,13770.0,157.722,158.1162,157.6854,158.0428,13770.0
2019-05-14 10:10:00,172.43,172.93,172.31,172.89,29818.0,158.0428,158.5011,157.9329,158.4645,29818.0
2019-05-14 10:20:00,172.9,173.33,172.89,173.19,25123.0,158.4736,158.8677,158.4645,158.7394,25123.0
2019-05-14 10:30:00,173.22,173.37,173.14,173.25,27385.0,158.7669,158.9044,158.6936,158.7944,27385.0
2019-05-14 10:40:00,173.32,173.53,173.18,173.18,20785.0,158.8586,159.0511,158.7303,158.7303,20785.0
2019-05-14 10:50:00,173.17,173.5,173.07,173.49,26908.0,158.7211,159.0236,158.6294,159.0144,26908.0
2019-05-14 11:00:00,173.49,173.71,173.33,173.64,22907.0,159.0144,159.216,158.8677,159.1519,22907.0
2019-05-14 11:10:00,173.63,173.82,173.53,173.74,21097.0,159.1427,159.3169,159.0511,159.2435,21097.0
2019-05-14 11:20:00,173.71,174.0,173.65,173.93,38855.0,159.216,159.4818,159.161,159.4177,38855.0
2019-05-14 11:30:00,173.92,174.26,173.83,174.22,26959.0,159.4085,159.7201,159.326,159.6835,26959.0
2019-05-14 11:40:00,174.22,174.22,174.0,174.22,13601.0,159.6835,159.6835,159.4818,159.6835,13601.0
2019-05-14 11:50:00,174.21,174.29,173.94,174.06,23013.0,159.6743,159.7476,159.4268,159.5368,23013.0
2019-05-14 12:00:00,174.07,174.54,174.03,174.38,31247.0,159.546,159.9768,159.5093,159.8301,31247.0
2019-05-14 12:10:00,174.34,174.53,174.16,174.18,17073.0,159.7935,159.9676,159.6285,159.6468,17073.0
2019-05-14 12:20:00,174.24,174.48,174.22,174.33,11814.0,159.7018,159.9218,159.6835,159.7843,11814.0
2019-05-14 12:30:00,174.31,174.52,174.21,174.4,28875.0,159.766,159.9585,159.6743,159.8485,28875.0
2019-05-14 12:40:00,174.43,174.63,174.28,174.62,20156.0,159.876,160.0593,159.7385,160.0501,20156.0
2019-05-14 12:50:00,174.56,174.57,174.3,174.3,17162.0,159.9951,160.0043,159.7568,159.7568,17162.0
2019-05-14 13:00:00,174.33,174.54,174.31,174.5,12769.0,159.7843,159.9768,159.766,159.9401,12769.0
2019-05-14 13:10:00,174.5,174.7,174.46,174.5,12073.0,159.9401,160.1234,159.9035,159.9401,12073.0
2019-05-14 13:20:00,174.5,174.75,174.49,174.66,19545.0,159.9401,160.1693,159.931,160.0868,19545.0
2019-05-14 13:30:00,174.67,174.77,174.62,174.62,10982.0,160.0959,160.1876,160.0501,160.0501,10982.0
2019-05-14 13:40:00,174.62,174.66,174.46,174.46,16246.0,160.0501,160.0868,159.9035,159.9035,16246.0
2019-05-14 13:50:00,174.48,174.59,174.34,174.39,12615.0,159.9218,160.0226,159.7935,159.8393,12615.0
2019-05-14 14:00:00,174.37,174.43,174.13,174.33,16643.0,159.821,159.876,159.601,159.7843,16643.0
2019-05-14 14:10:00,174.31,174.32,174.11,174.2,24474.0,159.766,159.7751,159.5827,159.6652,24474.0
2019-05-14 14:20:00,174.21,174.49,174.21,174.42,16521.0,159.6743,159.931,159.6743,159.8668,16521.0
2019-05-14 14:30:00,174.41,174.6,174.35,174.59,15825.0,159.8576,160.0318,159.8026,160.0226,15825.0
2019-05-14 14:40:00,174.64,174.68,174.22,174.25,21006.0,160.0684,160.1051,159.6835,159.711,21006.0
2019-05-14 14:50:00,174.21,174.41,174.06,174.34,18566.0,159.6743,159.8576,159.5368,159.7935,18566.0
2019-05-14 15:00:00,174.32,174.63,174.22,174.61,22948.0,159.7751,160.0593,159.6835,160.0409,22948.0
2019-05-14 15:10:00,174.65,174.65,174.37,174.46,24052.0,160.0776,160.0776,159.821,159.9035,24052.0
2019-05-14 15:20:00,174.47,174.49,174.28,174.31,47451.0,159.9126,159.931,159.7385,159.766,47451.0
2019-05-14 15:30:00,174.29,174.29,173.76,173.83,36511.0,159.7476,159.7476,159.2619,159.326,36511.0
2019-05-14 15:40:00,173.83,174.0,173.65,173.82,49821.0,159.326,159.4818,159.161,159.3169,49821.0
2019-05-14 15:50:00,173.81,174.0,173.48,173.6,131010.0,159.3077,159.4818,159.0052,159.1152,131010.0
2019-05-15 09:30:00,172.21,173.45,172.17,173.45,62372.0,157.8412,158.9777,157.8045,158.9777,62372.0
2019-05-15 09:40:00,173.46,173.73,173.01,173.63,23260.0,158.9869,159.2344,158.5744,159.1427,23260.0
2019-05-15 09:50:00,173.59,174.05,173.41,173.96,39507.0,159.1061,159.5277,158.9411,159.4452,39507.0
2019-05-15 10:00:00,173.92,174.45,173.77,174.4,36524.0,159.4085,159.8943,159.271,159.8485,36524.0
2019-05-15 10:10:00,174.38,174.87,174.1,174.1,45909.0,159.8301,160.2793,159.5735,159.5735,45909.0
2019-05-15 10:20:00,174.09,174.57,173.92,174.46,34876.0,159.5643,160.0043,159.4085,159.9035,34876.0
2019-05-15 10:30:00,174.46,174.71,174.3,174.49,60591.0,159.9035,160.1326,159.7568,159.931,60591.0
2019-05-15 10:40:00,174.5,174.8,174.48,174.68,20113.0,159.9401,160.2151,159.9218,160.1051,20113.0
2019-05-15 10:50:00,174.76,175.11,174.69,174.82,31224.0,160.1784,160.4992,160.1143,160.2334,31224.0
2019-05-15 11:00:00,174.88,175.18,174.55,175.04,42341.0,160.2884,160.5634,159.986,160.4351,42341.0
2019-05-15 11:10:00,174.96,175.38,174.9,175.38,94386.0,160.3617,160.7467,160.3067,160.7467,94386.0
2019-05-15 11:20:00,175.37,175.73,175.29,175.73,19404.0,160.7375,161.0675,160.6642,161.0675,19404.0
2019-05-15 11:30:00,175.72,175.93,175.52,175.81,28711.0,161.0583,161.2508,160.875,161.1408,28711.0
2019-05-15 11:40:00,175.8,176.14,175.58,175.59,29352.0,161.1317,161.4433,160.93,160.9392,29352.0
2019-05-15 11:50:00,175.59,175.83,175.55,175.81,22919.0,160.9392,161.1592,160.9025,161.1408,22919.0
2019-05-15 12:00:00,175.89,175.96,175.7,175.8,23569.0,161.2141,161.2783,161.04,161.1317,23569.0
2019-05-15 12:10:00,175.81,175.81,175.61,175.64,25962.0,161.1408,161.1408,160.9575,160.985,25962.0
2019-05-15 12:20:00,175.64,175.67,175.53,175.6,20041.0,160.985,161.0125,160.8842,160.9483,20041.0
2019-05-15 12:30:00,175.61,175.82,175.6,175.74,26390.0,160.9575,161.15,160.9483,161.0767,26390.0
2019-05-15 12:40:00,175.73,175.9,175.66,175.83,21027.0,161.0675,161.2233,161.0033,161.1592,21027.0
2019-05-15 12:50:00,175.81,175.86,175.51,175.66,27429.0,161.1408,161.1866,160.8659,161.0033,27429.0
2019-05-15 13:00:00,175.66,175.84,175.58,175.61,24065.0,161.0033,161.1683,160.93,160.9575,24065.0
2019-05-15 13:10:00,175.62,175.73,175.32,175.32,47203.0,160.9667,161.0675,160.6917,160.6917,47203.0
2019-05-15 13:20:00,175.37,175.56,175.33,175.55,18674.0,160.7375,160.9117,160.7009,160.9025,18674.0
2019-05-15 13:30:00,175.52,175.66,175.47,175.56,15433.0,160.875,161.0033,160.8292,160.9117,15433.0
2019-05-15 13:40:00,175.5,175.59,175.43,175.53,24205.0,160.8567,160.9392,160.7925,160.8842,24205.0
2019-05-15 13:50:00,175.52,175.62,175.43,175.59,24300.0,160.875,160.9667,160.7925,160.9392,24300.0
2019-05-15 14:00:00,175.6,175.89,175.6,175.69,45467.0,160.9483,161.2141,160.9483,161.0308,45467.0
2019-05-15 14:10:00,175.68,175.88,175.64,175.78,30435.0,161.0217,161.205,160.985,161.1133,30435.0
2019-05-15 14:20:00,175.79,175.87,175.66,175.76,33762.0,161.1225,161.1958,161.0033,161.095,33762.0
2019-05-15 14:30:00,175.78,175.83,175.69,175.79,22254.0,161.1133,161.1592,161.0308,161.1225,22254.0
2019-05-15 14:40:00,175.78,175.87,175.72,175.82,25132.0,161.1133,161.1958,161.0583,161.15,25132.0
2019-05-15 14:50:00,175.85,175.89,175.62,175.71,48575.0,161.1775,161.2141,160.9667,161.0492,48575.0
2019-05-15 15:00:00,175.71,175.79,175.58,175.62,28630.0,161.0492,161.1225,160.93,160.9667,28630.0
2019-05-15 15:10:00,175.64,175.69,175.48,175.48,21061.0,160.985,161.0308,160.8384,160.8384,21061.0
2019-05-15 15:20:00,175.5,175.67,175.39,175.62,41873.0,160.8567,161.0125,160.7559,160.9667,41873.0
2019-05-15 15:30:00,175.62,175.78,175.5,175.6,47912.0,160.9667,161.1133,160.8567,160.9483,47912.0
2019-05-15 15:40:00,175.59,175.64,175.37,175.39,52669.0,160.9392,160.985,160.7375,160.7559,52669.0
2019-05-15 15:50:00,175.38,175.46,175.21,175.42,104725.0,160.7467,160.82,160.5909,160.7834,104725.0
2019-05-16 09:30:00,176.27,176.83,176.11,176.76,66790.0,161.5624,162.0757,161.4158,162.0116,66790.0
2019-05-16 09:40:00,176.74,177.84,176.63,177.7,35548.0,161.9932,163.0014,161.8924,162.8731,35548.0
2019-05-16 09:50:00,177.71,177.8,177.5,177.5,26773.0,162.8823,162.9648,162.6898,162.6898,26773.0
2019-05-16 10:00:00,177.55,177.63,177.34,177.58,26239.0,162.7356,162.809,162.5432,162.7631,26239.0
2019-05-16 10:10:00,177.55,178.09,177.49,178.09,30857.0,162.7356,163.2306,162.6806,163.2306,30857.0
2019-05-16 10:20:00,178.16,178.57,178.12,178.52,30301.0,163.2947,163.6705,163.2581,163.6247,30301.0
2019-05-16 10:30:00,178.48,178.82,178.41,178.78,61704.0,163.588,163.8997,163.5239,163.863,61704.0
2019-05-16 10:40:00,178.8,179.12,178.8,179.12,70746.0,163.8813,164.1746,163.8813,164.1746,70746.0
2019-05-16 10:50:00,179.11,179.69,179.09,179.69,41790.0,164.1655,164.6971,164.1471,164.6971,41790.0
2019-05-16 11:00:00,179.66,179.71,179.45,179.56,70560.0,164.6696,164.7154,164.4771,164.5779,70560.0
2019-05-16 11:10:00,179.58,179.71,179.46,179.51,30021.0,164.5963,164.7154,164.4863,164.5321,30021.0
2019-05-16 11:20:00,179.52,179.69,179.47,179.66,29256.0,164.5413,164.6971,164.4954,164.6696,29256.0
2019-05-16 11:30:00,179.63,179.73,179.58,179.66,27305.0,164.6421,164.7337,164.5963,164.6696,27305.0
2019-05-16 11:40:00,179.64,179.75,179.46,179.51,20483.0,164.6513,164.7521,164.4863,164.5321,20483.0
2019-05-16 11:50:00,179.52,179.52,179.31,179.39,18600.0,164.5413,164.5413,164.3488,164.4221,18600.0
2019-05-16 12:00:00,179.4,179.48,179.35,179.4,14505.0,164.4313,164.5046,164.3855,164.4313,14505.0
2019-05-16 12:10:00,179.41,179.71,179.35,179.65,24453.0,164.4404,164.7154,164.3855,164.6604,24453.0
2019-05-16 12:20:00,179.64,179.66,178.94,179.08,99247.0,164.6513,164.6696,164.0097,164.138,99247.0
2019-05-16 12:30:00,179.08,179.33,178.9,178.91,12111.0,164.138,164.3671,163.973,163.9822,12111.0
2019-05-16 12:40:00,178.95,178.96,178.6,178.62,14429.0,164.0188,164.028,163.698,163.7164,14429.0
2019-05-16 12:50:00,178.66,178.76,178.54,178.65,9955.0,163.753,163.8447,163.643,163.7439,9955.0
2019-05-16 13:00:00,178.7,178.85,178.61,178.83,13476.0,163.7897,163.9272,163.7072,163.9088,13476.0
2019-05-16 13:10:00,178.84,179.0,178.84,178.98,17050.0,163.918,164.0647,163.918,164.0463,17050.0
2019-05-16 13:20:00,178.97,178.97,178.84,178.95,18875.0,164.0372,164.0372,163.918,164.0188,18875.0
2019-05-16 13:30:00,178.93,178.93,178.69,178.69,12116.0,164.0005,164.0005,163.7805,163.7805,12116.0
2019-05-16 13:40:00,178.69,178.77,178.57,178.59,13016.0,163.7805,163.8538,163.6705,163.6889,13016.0
2019-05-16 13:50:00,178.6,178.69,178.51,178.62,14236.0,163.698,163.7805,163.6155,163.7164,14236.0
2019-05-16 14:00:00,178.64,178.8,178.59,178.65,18157.0,163.7347,163.8813,163.6889,163.7439,18157.0
2019-05-16 14:10:00,178.64,178.92,178.54,178.82,14964.0,163.7347,163.9913,163.643,163.8997,14964.0
2019-05-16 14:20:00,178.8,179.06,178.71,179.0,16222.0,163.8813,164.1196,163.7989,164.0647,16222.0
2019-05-16 14:30:00,179.02,179.04,178.91,179.03,14183.0,164.083,164.1013,163.9822,164.0922,14183.0
2019-05-16 14:40:00,179.01,179.16,178.96,179.04,16939.0,164.0738,164.2113,164.028,164.1013,16939.0
2019-05-16 14:50:00,179.04,179.1,178.82,178.94,19365.0,164.1013,164.1563,163.8997,164.0097,19365.0
2019-05-16 15:00:00,178.93,178.93,178.64,178.64,28398.0,164.0005,164.0005,163.7347,163.7347,28398.0
2019-05-16 15:10:00,178.66,178.74,178.53,178.61,21237.0,163.753,163.8263,163.6339,163.7072,21237.0
2019-05-16 15:20:00,178.61,178.83,178.55,178.74,22860.0,163.7072,163.9088,163.6522,163.8263,22860.0
2019-05-16 15:30:00,178.74,178.74,178.45,178.49,39889.0,163.8263,163.8263,163.5605,163.5972,39889.0
2019-05-16 15:40:00,178.49,178.5,178.14,178.21,44986.0,163.5972,163.6064,163.2764,163.3406,44986.0
2019-05-16 15:50:00,178.23,178.42,178.07,178.12,179683.0,163.3589,163.533,163.2123,163.2581,179683.0
2019-05-17 09:30:00,176.39,177.5,176.39,177.14,141848.0,161.6724,162.6898,161.6724,162.3598,141848.0
2019-05-17 09:40:00,177.22,177.31,176.88,177.08,10616.0,162.4332,162.5157,162.1215,162.3049,10616.0
2019-05-17 09:50:00,177.05,177.07,176.56,176.88,15693.0,162.2774,162.2957,161.8282,162.1215,15693.0
2019-05-17 10:00:00,176.94,177.22,176.67,176.68,18719.0,162.1765,162.4332,161.9291,161.9382,18719.0
2019-05-17 10:10:00,176.64,177.07,176.54,177.01,22587.0,161.9016,162.2957,161.8099,162.2407,22587.0
2019-05-17 10:20:00,177.14,177.8,177.08,177.62,13152.0,162.3598,162.9648,162.3049,162.7998,13152.0
2019-05-17 10:30:00,177.67,177.93,177.62,177.76,21694.0,162.8456,163.0839,162.7998,162.9281,21694.0
2019-05-17 10:40:00,177.78,178.18,177.76,178.18,10558.0,162.9464,163.3131,162.9281,163.3131,10558.0
2019-05-17 10:50:00,178.21,178.89,178.19,178.68,16264.0,163.3406,163.9638,163.3222,163.7714,16264.0
2019-05-17 11:00:00,178.73,179.13,178.73,178.95,10111.0,163.8172,164.1838,163.8172,164.0188,10111.0
2019-05-17 11:10:00,178.96,179.15,178.88,179.04,16850.0,164.028,164.2021,163.9547,164.1013,16850.0
2019-05-17 11:20:00,179.01,179.1,178.86,179.02,36106.0,164.0738,164.1563,163.9363,164.083,36106.0
2019-05-17 11:30:00,179.06,179.09,178.67,178.71,18209.0,164.1196,164.1471,163.7622,163.7989,18209.0
2019-05-17 11:40:00,178.66,178.66,178.17,178.34,15754.0,163.753,163.753,163.3039,163.4597,15754.0
2019-05-17 11:50:00,178.3,178.59,178.22,178.56,9984.0,163.4231,163.6889,163.3497,163.6614,9984.0
2019-05-17 12:00:00,178.52,178.54,178.02,178.23,9470.0,163.6247,163.643,163.1664,163.3589,9470.0
2019-05-17 12:10:00,178.19,178.45,178.02,178.34,7260.0,163.3222,163.5605,163.1664,163.4597,7260.0
2019-05-17 12:20:00,178.35,178.5,178.22,178.35,10483.0,163.4689,163.6064,163.3497,163.4689,10483.0
2019-05-17 12:30:00,178.3,178.3,178.0,178.19,12369.0,163.4231,163.4231,163.1481,163.3222,12369.0
2019-05-17 12:40:00,178.21,178.44,178.07,178.13,10523.0,163.3406,163.5514,163.2123,163.2672,10523.0
2019-05-17 12:50:00,178.14,178.37,178.06,178.37,18820.0,163.2764,163.4872,163.2031,163.4872,18820.0
2019-05-17 13:00:00,178.41,178.61,178.35,178.61,13683.0,163.5239,163.7072,163.4689,163.7072,13683.0
2019-05-17 13:10:00,178.7,178.91,178.58,178.67,9769.0,163.7897,163.9822,163.6797,163.7622,9769.0
2019-05-17 13:20:00,178.7,178.84,178.49,178.51,10353.0,163.7897,163.918,163.5972,163.6155,10353.0
2019-05-17 13:30:00,178.56,178.8,178.43,178.77,8585.0,163.6614,163.8813,163.5422,163.8538,8585.0
2019-05-17 13:40:00,178.79,178.87,178.57,178.85,12251.0,163.8722,163.9455,163.6705,163.9272,12251.0
2019-05-17 13:50:00,178.88,179.07,178.77,179.07,10770.0,163.9547,164.1288,163.8538,164.1288,10770.0
2019-05-17 14:00:00,179.1,179.16,178.84,178.96,15916.0,164.1563,164.2113,163.918,164.028,15916.0
2019-05-17 14:10:00,178.97,178.97,178.63,178.73,12769.0,164.0372,164.0372,163.7255,163.8172,12769.0
2019-05-17 14:20:00,178.71,178.99,178.7,178.98,15564.0,163.7989,164.0555,163.7897,164.0463,15564.0
2019-05-17 14:30:00,178.98,178.98,178.79,178.87,12242.0,164.0463,164.0463,163.8722,163.9455,12242.0
2019-05-17 14:40:00,178.86,179.11,178.81,179.11,7369.0,163.9363,164.1655,163.8905,164.1655,7369.0
2019-05-17 14:50:00,179.09,179.19,179.01,179.11,14618.0,164.1471,164.2388,164.0738,164.1655,14618.0
2019-05-17 15:00:00,179.11,179.18,178.22,178.29,35294.0,164.1655,164.2296,163.3497,163.4139,35294.0
2019-05-17 15:10:00,178.28,178.44,178.13,178.21,21277.0,163.4047,163.5514,163.2672,163.3406,21277.0
2019-05-17 15:20:00,178.17,178.55,178.06,178.46,34015.0,163.3039,163.6522,163.2031,163.5697,34015.0
2019-05-17 15:30:00,178.45,178.45,178.03,178.04,40274.0,163.5605,163.5605,163.1756,163.1848,40274.0
2019-05-17 15:40:00,178.0,178.36,177.8,178.25,87326.0,163.1481,163.4781,162.9648,163.3772,87326.0
2019-05-17 15:50:00,178.22,178.67,178.1,178.32,172848.0,163.3497,163.7622,163.2397,163.4414,172848.0
2019-05-20 09:30:00,176.98,177.41,176.44,176.67,55023.0,162.2132,162.6073,161.7183,161.9291,55023.0
2019-05-20 09:40:00,176.61,177.55,176.59,177.02,30273.0,161.8741,162.7356,161.8557,162.2499,30273.0
2019-05-20 09:50:00,176.95,178.0,176.75,177.92,56376.0,162.1857,163.1481,162.0024,163.0748,56376.0
2019-05-20 10:00:00,177.91,177.96,177.63,177.85,45437.0,163.0656,163.1114,162.809,163.0106,45437.0
2019-05-20 10:10:00,177.78,178.0,177.44,177.85,17808.0,162.9464,163.1481,162.6348,163.0106,17808.0
2019-05-20 10:20:00,177.81,178.58,177.79,178.41,14300.0,162.9739,163.6797,162.9556,163.5239,14300.0
2019-05-20 10:30:00,178.4,178.9,178.32,178.76,21249.0,163.5147,163.973,163.4414,163.8447,21249.0
2019-05-20 10:40:00,178.8,178.9,178.59,178.65,11096.0,163.8813,163.973,163.6889,163.7439,11096.0
2019-05-20 10:50:00,178.58,179.02,178.5,179.02,19239.0,163.6797,164.083,163.6064,164.083,19239.0
2019-05-20 11:00:00,179.03,179.14,178.66,178.66,19256.0,164.0922,164.193,163.753,163.753,19256.0
2019-05-20 11:10:00,178.64,178.87,178.64,178.87,17595.0,163.7347,163.9455,163.7347,163.9455,17595.0
2019-05-20 11:20:00,178.81,179.01,178.67,178.93,15450.0,163.8905,164.0738,163.7622,164.0005,15450.0
2019-05-20 11:30:00,178.93,179.31,178.82,178.97,20575.0,164.0005,164.3488,163.8997,164.0372,20575.0
2019-05-20 11:40:00,178.97,179.4,178.93,179.21,21557.0,164.0372,164.4313,164.0005,164.2571,21557.0
2019-05-20 11:50:00,179.17,179.27,178.99,179.1,12469.0,164.2205,164.3121,164.0555,164.1563,12469.0
2019-05-20 12:00:00,179.09,179.32,179.02,179.13,12664.0,164.1471,164.358,164.083,164.1838,12664.0
2019-05-20 12:10:00,179.14,179.47,179.13,179.32,10354.0,164.193,164.4954,164.1838,164.358,10354.0
2019-05-20 12:20:00,179.34,179.45,179.07,179.07,10024.0,164.3763,164.4771,164.1288,164.1288,10024.0
2019-05-20 12:30:00,179.03,179.06,178.52,178.83,23912.0,164.0922,164.1196,163.6247,163.9088,23912.0
2019-05-20 12:40:00,178.81,178.95,178.7,178.8,9704.0,163.8905,164.0188,163.7897,163.8813,9704.0
2019-05-20 12:50:00,178.79,178.95,178.62,178.69,10570.0,163.8722,164.0188,163.7164,163.7805,10570.0
2019-05-20 13:00:00,178.7,178.79,178.54,178.76,15901.0,163.7897,163.8722,163.643,163.8447,15901.0
2019-05-20 13:10:00,178.79,178.85,178.69,178.73,8501.0,163.8722,163.9272,163.7805,163.8172,8501.0
2019-05-20 13:20:00,178.75,178.78,178.6,178.74,11271.0,163.8355,163.863,163.698,163.8263,11271.0
2019-05-20 13:30:00,178.69,178.81,178.65,178.78,9862.0,163.7805,163.8905,163.7439,163.863,9862.0
2019-05-20 13:40:00,178.75,178.82,178.63,178.76,11836.0,163.8355,163.8997,163.7255,163.8447,11836.0
2019-05-20 13:50:00,178.78,178.85,178.6,178.72,15434.0,163.863,163.9272,163.698,163.808,15434.0
2019-05-20 14:00:00,178.7,178.7,178.49,178.49,8433.0,163.7897,163.7897,163.5972,163.5972,8433.0
2019-05-20 14:10:00,178.52,178.7,178.42,178.64,15384.0,163.6247,163.7897,163.533,163.7347,15384.0
2019-05-20 14:20:00,178.65,178.81,178.61,178.67,37386.0,163.7439,163.8905,163.7072,163.7622,37386.0
2019-05-20 14:30:00,178.67,178.69,178.28,178.32,14857.0,163.7622,163.7805,163.4047,163.4414,14857.0
2019-05-20 14:40:00,178.3,178.44,178.21,178.25,14505.0,163.4231,163.5514,163.3406,163.3772,14505.0
2019-05-20 14:50:00,178.23,178.47,178.17,178.43,21563.0,163.3589,163.5789,163.3039,163.5422,21563.0
2019-05-20 15:00:00,178.41,178.43,178.02,178.02,16410.0,163.5239,163.5422,163.1664,163.1664,16410.0
2019-05-20 15:10:00,178.06,178.39,177.97,178.39,23535.0,163.2031,163.5056,163.1206,163.5056,23535.0
2019-05-20 15:20:00,178.36,178.48,178.24,178.47,20806.0,163.4781,163.588,163.3681,163.5789,20806.0
2019-05-20 15:30:00,178.45,178.76,178.3,178.65,34353.0,163.5605,163.8447,163.4231,163.7439,34353.0
2019-05-20 15:40:00,178.65,178.66,178.41,178.41,44196.0,163.7439,163.753,163.5239,163.5239,44196.0
2019-05-20 15:50:00,178.45,178.79,178.36,178.5,113594.0,163.5605,163.8722,163.4781,163.6064,113594.0
2019-05-21 09:30:00,179.61,179.82,179.27,179.43,42959.0,164.6238,164.8162,164.3121,164.4588,42959.0
2019-05-21 09:40:00,179.44,179.56,179.04,179.24,11063.0,164.4679,164.5779,164.1013,164.2846,11063.0
2019-05-21 09:50:00,179.2,179.2,178.9,179.0,11133.0,164.248,164.248,163.973,164.0647,11133.0
2019-05-21 10:00:00,178.98,179.19,178.87,179.04,19726.0,164.0463,164.2388,163.9455,164.1013,19726.0
2019-05-21 10:10:00,179.06,179.49,178.86,179.44,19987.0,164.1196,164.5138,163.9363,164.4679,19987.0
2019-05-21 10:20:00,179.41,179.53,179.05,179.09,12262.0,164.4404,164.5504,164.1105,164.1471,12262.0
2019-05-21 10:30:00,179.13,179.29,179.0,179.29,14439.0,164.1838,164.3305,164.0647,164.3305,14439.0
2019-05-21 10:40:00,179.26,179.61,179.24,179.48,16608.0,164.303,164.6238,164.2846,164.5046,16608.0
2019-05-21 10:50:00,179.54,179.78,179.45,179.65,41240.0,164.5596,164.7796,164.4771,164.6604,41240.0
2019-05-21 11:00:00,179.55,179.62,179.25,179.47,10804.0,164.5688,164.6329,164.2938,164.4954,10804.0
2019-05-21 11:10:00,179.59,179.59,179.37,179.39,8517.0,164.6054,164.6054,164.4038,164.4221,8517.0
2019-05-21 11:20:00,179.39,179.39,179.17,179.3,16445.0,164.4221,164.4221,164.2205,164.3396,16445.0
2019-05-21 11:30:00,179.33,179.34,179.03,179.17,11546.0,164.3671,164.3763,164.0922,164.2205,11546.0
2019-05-21 11:40:00,179.16,179.16,178.98,179.01,10321.0,164.2113,164.2113,164.0463,164.0738,10321.0
2019-05-21 11:50:00,178.99,179.08,178.81,179.0,16122.0,164.0555,164.138,163.8905,164.0647,16122.0
2019-05-21 12:00:00,179.02,179.25,179.02,179.12,9862.0,164.083,164.2938,164.083,164.1746,9862.0
2019-05-21 12:10:00,179.21,179.31,179.15,179.24,7302.0,164.2571,164.3488,164.2021,164.2846,7302.0
2019-05-21 12:20:00,179.3,179.41,179.22,179.26,7592.0,164.3396,164.4404,164.2663,164.303,7592.0
2019-05-21 12:30:00,179.3,179.32,179.12,179.13,9902.0,164.3396,164.358,164.1746,164.1838,9902.0
2019-05-21 12:40:00,179.09,179.32,179.09,179.24,8399.0,164.1471,164.358,164.1471,164.2846,8399.0
2019-05-21 12:50:00,179.25,179.33,179.15,179.2,12292.0,164.2938,164.3671,164.2021,164.248,12292.0
2019-05-21 13:00:00,179.15,179.29,179.11,179.17,7985.0,164.2021,164.3305,164.1655,164.2205,7985.0
2019-05-21 13:10:00,179.15,179.15,178.96,179.06,16333.0,164.2021,164.2021,164.028,164.1196,16333.0
2019-05-21 13:20:00,179.08,179.18,179.05,179.07,12574.0,164.138,164.2296,164.1105,164.1288,12574.0
2019-05-21 13:30:00,179.07,179.2,179.02,179.18,8324.0,164.1288,164.248,164.083,164.2296,8324.0
2019-05-21 13:40:00,179.16,179.36,179.16,179.31,9884.0,164.2113,164.3946,164.2113,164.3488,9884.0
2019-05-21 13:50:00,179.31,179.36,179.25,179.36,6151.0,164.3488,164.3946,164.2938,164.3946,6151.0
2019-05-21 14:00:00,179.34,179.58,179.27,179.53,34230.0,164.3763,164.5963,164.3121,164.5504,34230.0
2019-05-21 14:10:00,179.56,179.64,179.48,179.58,12872.0,164.5779,164.6513,164.5046,164.5963,12872.0
2019-05-21 14:20:00,179.55,179.71,179.51,179.66,9921.0,164.5688,164.7154,164.5321,164.6696,9921.0
2019-05-21 14:30:00,179.69,179.84,179.64,179.84,16762.0,164.6971,164.8346,164.6513,164.8346,16762.0
2019-05-21 14:40:00,179.86,179.95,179.84,179.9,11605.0,164.8529,164.9354,164.8346,164.8896,11605.0
2019-05-21 14:50:00,179.88,179.95,179.79,179.92,17440.0,164.8712,164.9354,164.7887,164.9079,17440.0
2019-05-21 15:00:00,179.91,179.97,179.78,179.82,15380.0,164.8987,164.9537,164.7796,164.8162,15380.0
2019-05-21 15:10:00,179.82,179.86,179.62,179.66,12402.0,164.8162,164.8529,164.6329,164.6696,12402.0
2019-05-21 15:20:00,179.67,179.76,179.5,179.71,24858.0,164.6788,164.7612,164.5229,164.7154,24858.0
2019-05-21 15:30:00,179.72,180.0,179.71,179.92,31540.0,164.7246,164.9812,164.7154,164.9079,31540.0
2019-05-21 15:40:00,179.93,179.94,179.64,179.76,38319.0,164.9171,164.9262,164.6513,164.7612,38319.0
2019-05-21 15:50:00,179.77,179.84,179.5,179.57,94705.0,164.7704,164.8346,164.5229,164.5871,94705.0
2019-05-22 09:30:00,179.32,179.89,179.19,179.55,50233.0,164.358,164.8804,164.2388,164.5688,50233.0
2019-05-22 09:40:00,179.57,179.66,179.38,179.58,17722.0,164.5871,164.6696,164.4129,164.5963,17722.0
2019-05-22 09:50:00,179.54,179.8,179.44,179.8,27068.0,164.5596,164.7979,164.4679,164.7979,27068.0
2019-05-22 10:00:00,179.8,179.92,179.67,179.92,14630.0,164.7979,164.9079,164.6788,164.9079,14630.0
2019-05-22 10:10:00,179.9,180.3,179.67,180.14,56416.0,164.8896,165.2562,164.6788,165.1095,56416.0
2019-05-22 10:20:00,180.05,180.43,179.89,180.3,18162.0,165.027,165.3753,164.8804,165.2562,18162.0
2019-05-22 10:30:00,180.28,180.37,180.05,180.15,14714.0,165.2379,165.3203,165.027,165.1187,14714.0
2019-05-22 10:40:00,180.13,180.81,180.06,180.74,15443.0,165.1004,165.7236,165.0362,165.6595,15443.0
2019-05-22 10:50:00,180.79,180.91,180.29,180.51,17694.0,165.7053,165.8153,165.247,165.4487,17694.0
2019-05-22 11:00:00,180.48,180.67,180.38,180.64,5395.0,165.4212,165.5953,165.3295,165.5678,5395.0
2019-05-22 11:10:00,180.66,180.86,180.63,180.78,41133.0,165.5861,165.7695,165.5587,165.6961,41133.0
2019-05-22 11:20:00,180.76,181.06,180.64,181.05,24882.0,165.6778,165.9528,165.5678,165.9436,24882.0
2019-05-22 11:30:00,181.09,181.28,180.9,180.9,9146.0,165.9803,166.1544,165.8061,165.8061,9146.0
2019-05-22 11:40:00,180.95,181.1,180.89,180.97,13179.0,165.852,165.9894,165.797,165.8703,13179.0
2019-05-22 11:50:00,181.0,181.13,180.86,181.08,25523.0,165.8978,166.0169,165.7695,165.9711,25523.0
2019-05-22 12:00:00,181.07,181.34,181.07,181.17,13852.0,165.9619,166.2094,165.9619,166.0536,13852.0
2019-05-22 12:10:00,181.16,181.19,180.99,181.01,9101.0,166.0444,166.0719,165.8886,165.9069,9101.0
2019-05-22 12:20:00,181.01,181.07,180.81,180.84,9318.0,165.9069,165.9619,165.7236,165.7511,9318.0
2019-05-22 12:30:00,180.78,180.86,180.72,180.83,5519.0,165.6961,165.7695,165.6411,165.742,5519.0
2019-05-22 12:40:00,180.83,180.85,180.47,180.55,11708.0,165.742,165.7603,165.412,165.4853,11708.0
2019-05-22 12:50:00,180.59,180.78,180.53,180.78,3232.0,165.522,165.6961,165.467,165.6961,3232.0
2019-05-22 13:00:00,180.75,180.78,180.62,180.62,9029.0,165.6686,165.6961,165.5495,165.5495,9029.0
2019-05-22 13:10:00,180.57,180.72,180.53,180.62,12034.0,165.5037,165.6411,165.467,165.5495,12034.0
2019-05-22 13:20:00,180.61,180.72,180.52,180.66,8934.0,165.5403,165.6411,165.4578,165.5861,8934.0
2019-05-22 13:30:00,180.62,180.63,180.49,180.59,5809.0,165.5495,165.5587,165.4303,165.522,5809.0
2019-05-22 13:40:00,180.62,180.83,180.62,180.82,11625.0,165.5495,165.742,165.5495,165.7328,11625.0
2019-05-22 13:50:00,180.87,180.98,180.84,180.92,8008.0,165.7786,165.8794,165.7511,165.8245,8008.0
2019-05-22 14:00:00,180.88,181.07,180.59,181.06,14587.0,165.7878,165.9619,165.522,165.9528,14587.0
2019-05-22 14:10:00,180.99,181.01,180.8,180.88,8093.0,165.8886,165.9069,165.7145,165.7878,8093.0
2019-05-22 14:20:00,180.91,181.1,180.89,180.99,11170.0,165.8153,165.9894,165.797,165.8886,11170.0
2019-05-22 14:30:00,181.0,181.24,181.0,181.19,11872.0,165.8978,166.1178,165.8978,166.0719,11872.0
2019-05-22 14:40:00,181.2,181.38,181.17,181.33,9599.0,166.0811,166.2461,166.0536,166.2002,9599.0
2019-05-22 14:50:00,181.33,181.34,181.05,181.11,10002.0,166.2002,166.2094,165.9436,165.9986,10002.0
2019-05-22 15:00:00,181.11,181.18,181.0,181.03,10017.0,165.9986,166.0628,165.8978,165.9253,10017.0
2019-05-22 15:10:00,181.05,181.14,180.96,180.99,15782.0,165.9436,166.0261,165.8611,165.8886,15782.0
2019-05-22 15:20:00,180.97,181.08,180.92,180.99,21277.0,165.8703,165.9711,165.8245,165.8886,21277.0
2019-05-22 15:30:00,180.98,181.0,180.63,180.69,33935.0,165.8794,165.8978,165.5587,165.6136,33935.0
2019-05-22 15:40:00,180.69,180.94,180.64,180.8,37589.0,165.6136,165.8428,165.5678,165.7145,37589.0
2019-05-22 15:50:00,180.77,180.87,180.39,180.41,89571.0,165.687,165.7786,165.3387,165.357,89571.0
2019-05-23 09:30:00,178.94,178.94,178.3,178.42,35867.0,164.0097,164.0097,163.4231,163.533,35867.0
2019-05-23 09:40:00,178.4,178.42,177.64,177.78,37153.0,163.5147,163.533,162.8181,162.9464,37153.0
2019-05-23 09:50:00,177.73,178.05,177.55,177.89,26173.0,162.9006,163.1939,162.7356,163.0473,26173.0
2019-05-23 10:00:00,177.85,178.09,177.78,177.78,27774.0,163.0106,163.2306,162.9464,162.9464,27774.0
2019-05-23 10:10:00,177.78,178.22,177.72,177.75,24356.0,162.9464,163.3497,162.8915,162.919,24356.0
2019-05-23 10:20:00,177.73,178.15,177.58,178.11,11483.0,162.9006,163.2856,162.7631,163.2489,11483.0
2019-05-23 10:30:00,178.11,178.55,178.1,178.52,16158.0,163.2489,163.6522,163.2397,163.6247,16158.0
2019-05-23 10:40:00,178.51,178.62,178.38,178.55,13997.0,163.6155,163.7164,163.4964,163.6522,13997.0
2019-05-23 10:50:00,178.53,178.67,178.45,178.48,7438.0,163.6339,163.7622,163.5605,163.588,7438.0
2019-05-23 11:00:00,178.53,178.57,178.15,178.41,19394.0,163.6339,163.6705,163.2856,163.5239,19394.0
2019-05-23 11:10:00,178.42,178.42,177.88,178.03,25133.0,163.533,163.533,163.0381,163.1756,25133.0
2019-05-23 11:20:00,178.08,178.22,177.83,178.0,11028.0,163.2214,163.3497,162.9923,163.1481,11028.0
2019-05-23 11:30:00,177.97,178.05,177.84,177.95,13723.0,163.1206,163.1939,163.0014,163.1023,13723.0
2019-05-23 11:40:00,177.91,177.91,177.71,177.79,10500.0,163.0656,163.0656,162.8823,162.9556,10500.0
2019-05-23 11:50:00,177.76,177.86,177.42,177.43,12522.0,162.9281,163.0198,162.6165,162.6257,12522.0
2019-05-23 12:00:00,177.39,177.75,177.35,177.49,26174.0,162.589,162.919,162.5523,162.6806,26174.0
2019-05-23 12:10:00,177.44,177.51,177.19,177.27,9955.0,162.6348,162.699,162.4057,162.479,9955.0
2019-05-23 12:20:00,177.18,177.36,177.18,177.32,7515.0,162.3965,162.5615,162.3965,162.5248,7515.0
2019-05-23 12:30:00,177.35,177.39,177.09,177.11,17565.0,162.5523,162.589,162.314,162.3324,17565.0
2019-05-23 12:40:00,177.09,177.21,177.02,177.11,16735.0,162.314,162.424,162.2499,162.3324,16735.0
2019-05-23 12:50:00,177.07,177.07,176.45,176.56,20528.0,162.2957,162.2957,161.7274,161.8282,20528.0
2019-05-23 13:00:00,176.51,176.7,176.44,176.65,12884.0,161.7824,161.9566,161.7183,161.9107,12884.0
2019-05-23 13:10:00,176.72,176.8,176.57,176.78,9072.0,161.9749,162.0482,161.8374,162.0299,9072.0
2019-05-23 13:20:00,176.74,177.04,176.65,176.98,18618.0,161.9932,162.2682,161.9107,162.2132,18618.0
2019-05-23 13:30:00,176.94,177.22,176.94,177.22,8883.0,162.1765,162.4332,162.1765,162.4332,8883.0
2019-05-23 13:40:00,177.25,177.37,177.08,177.08,8229.0,162.4607,162.5707,162.3049,162.3049,8229.0
2019-05-23 13:50:00,177.0,177.34,176.99,177.32,6361.0,162.2315,162.5432,162.2224,162.5248,6361.0
2019-05-23 14:00:00,177.31,177.48,177.18,177.18,6602.0,162.5157,162.6715,162.3965,162.3965,6602.0
2019-05-23 14:10:00,177.2,177.38,177.11,177.34,8856.0,162.4148,162.5798,162.3324,162.5432,8856.0
2019-05-23 14:20:00,177.32,177.56,177.16,177.16,9643.0,162.5248,162.7448,162.3782,162.3782,9643.0
2019-05-23 14:30:00,177.19,177.34,177.13,177.17,7438.0,162.4057,162.5432,162.3507,162.3873,7438.0
2019-05-23 14:40:00,177.22,177.23,176.97,176.98,9483.0,162.4332,162.4423,162.204,162.2132,9483.0
2019-05-23 14:50:00,177.0,177.23,176.97,177.23,8156.0,162.2315,162.4423,162.204,162.4423,8156.0
2019-05-23 15:00:00,177.22,177.26,177.04,177.08,14576.0,162.4332,162.4698,162.2682,162.3049,14576.0
2019-05-23 15:10:00,177.1,177.55,177.1,177.45,13789.0,162.3232,162.7356,162.3232,162.644,13789.0
2019-05-23 15:20:00,177.47,178.1,177.46,177.93,18810.0,162.6623,163.2397,162.6531,163.0839,18810.0
2019-05-23 15:30:00,177.91,178.1,177.81,177.88,15014.0,163.0656,163.2397,162.9739,163.0381,15014.0
2019-05-23 15:40:00,177.83,177.86,177.45,177.69,25946.0,162.9923,163.0198,162.644,162.864,25946.0
2019-05-23 15:50:00,177.7,178.37,177.6,178.26,97565.0,162.8731,163.4872,162.7815,163.3864,97565.0
2019-05-24 09:30:00,179.56,180.33,179.22,180.23,44576.0,164.5779,165.2837,164.2663,165.192,44576.0
2019-05-24 09:40:00,180.11,180.28,179.38,179.41,17366.0,165.082,165.2379,164.4129,164.4404,17366.0
2019-05-24 09:50:00,179.41,179.58,179.1,179.39,42210.0,164.4404,164.5963,164.1563,164.4221,42210.0
2019-05-24 10:00:00,179.39,179.8,179.35,179.53,25840.0,164.4221,164.7979,164.3855,164.5504,25840.0
2019-05-24 10:10:00,179.48,179.72,179.48,179.7,14993.0,164.5046,164.7246,164.5046,164.7062,14993.0
2019-05-24 10:20:00,179.66,179.72,179.38,179.38,16586.0,164.6696,164.7246,164.4129,164.4129,16586.0
2019-05-24 10:30:00,179.4,179.5,179.11,179.33,38203.0,164.4313,164.5229,164.1655,164.3671,38203.0
2019-05-24 10:40:00,179.31,179.51,178.93,178.93,69997.0,164.3488,164.5321,164.0005,164.0005,69997.0
2019-05-24 10:50:00,178.88,179.0,178.69,178.81,26714.0,163.9547,164.0647,163.7805,163.8905,26714.0
2019-05-24 11:00:00,178.79,178.98,178.7,178.9,15090.0,163.8722,164.0463,163.7897,163.973,15090.0
2019-05-24 11:10:00,178.92,179.0,178.8,178.87,10094.0,163.9913,164.0647,163.8813,163.9455,10094.0
2019-05-24 11:20:00,178.86,179.0,178.65,178.83,22692.0,163.9363,164.0647,163.7439,163.9088,22692.0
2019-05-24 11:30:00,178.81,179.11,178.79,179.05,9747.0,163.8905,164.1655,163.8722,164.1105,9747.0
2019-05-24 11:40:00,179.07,179.12,178.99,179.06,14742.0,164.1288,164.1746,164.0555,164.1196,14742.0
2019-05-24 11:50:00,179.1,179.12,178.91,178.94,12095.0,164.1563,164.1746,163.9822,164.0097,12095.0
2019-05-24 12:00:00,178.92,179.17,178.84,179.12,10392.0,163.9913,164.2205,163.918,164.1746,10392.0
2019-05-24 12:10:00,179.15,179.15,178.97,179.05,11507.0,164.2021,164.2021,164.0372,164.1105,11507.0
2019-05-24 12:20:00,179.12,179.44,179.12,179.39,19463.0,164.1746,164.4679,164.1746,164.4221,19463.0
2019-05-24 12:30:00,179.43,179.65,179.4,179.58,15664.0,164.4588,164.6604,164.4313,164.5963,15664.0
2019-05-24 12:40:00,179.6,179.64,179.44,179.55,10821.0,164.6146,164.6513,164.4679,164.5688,10821.0
2019-05-24 12:50:00,179.57,179.7,179.48,179.59,16931.0,164.5871,164.7062,164.5046,164.6054,16931.0
2019-05-24 13:00:00,179.63,179.65,179.33,179.38,6941.0,164.6421,164.6604,164.3671,164.4129,6941.0
2019-05-24 13:10:00,179.34,179.34,179.19,179.29,5384.0,164.3763,164.3763,164.2388,164.3305,5384.0
2019-05-24 13:20:00,179.28,179.37,179.13,179.17,8566.0,164.3213,164.4038,164.1838,164.2205,8566.0
2019-05-24 13:30:00,179.2,179.27,179.09,179.2,9380.0,164.248,164.3121,164.1471,164.248,9380.0
2019-05-24 13:40:00,179.17,179.22,179.01,179.14,10278.0,164.2205,164.2663,164.0738,164.193,10278.0
2019-05-24 13:50:00,179.15,179.27,179.03,179.04,10116.0,164.2021,164.3121,164.0922,164.1013,10116.0
2019-05-24 14:00:00,179.06,179.13,178.98,179.04,12641.0,164.1196,164.1838,164.0463,164.1013,12641.0
2019-05-24 14:10:00,179.05,179.13,178.89,179.13,9205.0,164.1105,164.1838,163.9638,164.1838,9205.0
2019-05-24 14:20:00,179.12,179.14,179.01,179.01,8573.0,164.1746,164.193,164.0738,164.0738,8573.0
2019-05-24 14:30:00,179.01,179.2,179.01,179.17,9681.0,164.0738,164.248,164.0738,164.2205,9681.0
2019-05-24 14:40:00,179.19,179.3,179.15,179.18,11027.0,164.2388,164.3396,164.2021,164.2296,11027.0
2019-05-24 14:50:00,179.16,179.24,179.12,179.21,10660.0,164.2113,164.2846,164.1746,164.2571,10660.0
2019-05-24 15:00:00,179.23,179.34,179.15,179.28,8295.0,164.2755,164.3763,164.2021,164.3213,8295.0
2019-05-24 15:10:00,179.29,179.29,178.93,178.93,22803.0,164.3305,164.3305,164.0005,164.0005,22803.0
2019-05-24 15:20:00,178.95,179.09,178.93,179.05,14005.0,164.0188,164.1471,164.0005,164.1105,14005.0
2019-05-24 15:30:00,179.03,179.17,178.93,179.17,22715.0,164.0922,164.2205,164.0005,164.2205,22715.0
2019-05-24 15:40:00,179.17,179.2,179.05,179.14,31813.0,164.2205,164.248,164.1105,164.193,31813.0
2019-05-24 15:50:00,179.14,179.21,178.64,178.87,138767.0,164.193,164.2571,163.7347,163.9455,138767.0
2019-05-28 09:30:00,179.26,179.66,178.85,179.49,49431.0,164.303,164.6696,163.9272,164.5138,49431.0
2019-05-28 09:40:00,179.51,179.68,179.36,179.68,20551.0,164.5321,164.6879,164.3946,164.6879,20551.0
2019-05-28 09:50:00,179.63,179.95,179.39,179.84,26579.0,164.6421,164.9354,164.4221,164.8346,26579.0
2019-05-28 10:00:00,179.84,179.87,179.56,179.56,21855.0,164.8346,164.8621,164.5779,164.5779,21855.0
2019-05-28 10:10:00,179.55,179.87,179.55,179.8,30636.0,164.5688,164.8621,164.5688,164.7979,30636.0
2019-05-28 10:20:00,179.79,179.92,179.78,179.87,23414.0,164.7887,164.9079,164.7796,164.8621,23414.0
2019-05-28 10:30:00,179.84,179.91,179.57,179.57,15772.0,164.8346,164.8987,164.5871,164.5871,15772.0
2019-05-28 10:40:00,179.6,180.02,179.6,179.86,42273.0,164.6146,164.9995,164.6146,164.8529,42273.0
2019-05-28 10:50:00,179.84,179.99,179.66,179.78,24770.0,164.8346,164.9721,164.6696,164.7796,24770.0
2019-05-28 11:00:00,179.78,180.07,179.78,179.98,16347.0,164.7796,165.0454,164.7796,164.9629,16347.0
2019-05-28 11:10:00,180.01,180.11,179.76,179.8,13644.0,164.9904,165.082,164.7612,164.7979,13644.0
2019-05-28 11:20:00,179.79,179.79,179.43,179.45,11790.0,164.7887,164.7887,164.4588,164.4771,11790.0
2019-05-28 11:30:00,179.43,179.51,179.23,179.51,34228.0,164.4588,164.5321,164.2755,164.5321,34228.0
2019-05-28 11:40:00,179.49,179.8,179.48,179.66,22228.0,164.5138,164.7979,164.5046,164.6696,22228.0
2019-05-28 11:50:00,179.63,179.78,179.45,179.78,8988.0,164.6421,164.7796,164.4771,164.7796,8988.0
2019-05-28 12:00:00,179.76,179.98,179.69,179.82,10846.0,164.7612,164.9629,164.6971,164.8162,10846.0
2019-05-28 12:10:00,179.82,179.87,179.77,179.8,8521.0,164.8162,164.8621,164.7704,164.7979,8521.0
2019-05-28 12:20:00,179.82,180.0,179.81,179.94,10307.0,164.8162,164.9812,164.8071,164.9262,10307.0
2019-05-28 12:30:00,179.94,180.07,179.72,179.8,14638.0,164.9262,165.0454,164.7246,164.7979,14638.0
2019-05-28 12:40:00,179.78,179.9,179.7,179.75,10385.0,164.7796,164.8896,164.7062,164.7521,10385.0
2019-05-28 12:50:00,179.75,179.82,179.58,179.59,12167.0,164.7521,164.8162,164.5963,164.6054,12167.0
2019-05-28 13:00:00,179.61,179.68,179.5,179.54,8159.0,164.6238,164.6879,164.5229,164.5596,8159.0
2019-05-28 13:10:00,179.51,179.56,179.42,179.49,10539.0,164.5321,164.5779,164.4496,164.5138,10539.0
2019-05-28 13:20:00,179.47,179.55,179.47,179.5,8486.0,164.4954,164.5688,164.4954,164.5229,8486.0
2019-05-28 13:30:00,179.45,179.59,179.45,179.58,8101.0,164.4771,164.6054,164.4771,164.5963,8101.0
2019-05-28 13:40:00,179.58,179.62,179.5,179.52,7467.0,164.5963,164.6329,164.5229,164.5413,7467.0
2019-05-28 13:50:00,179.49,179.49,179.41,179.42,11885.0,164.5138,164.5138,164.4404,164.4496,11885.0
2019-05-28 14:00:00,179.36,179.41,179.26,179.26,13498.0,164.3946,164.4404,164.303,164.303,13498.0
2019-05-28 14:10:00,179.27,179.29,179.16,179.23,15716.0,164.3121,164.3305,164.2113,164.2755,15716.0
2019-05-28 14:20:00,179.23,179.25,179.06,179.14,19003.0,164.2755,164.2938,164.1196,164.193,19003.0
2019-05-28 14:30:00,179.11,179.28,179.05,179.23,17093.0,164.1655,164.3213,164.1105,164.2755,17093.0
2019-05-28 14:40:00,179.21,179.21,178.89,178.96,19503.0,164.2571,164.2571,163.9638,164.028,19503.0
2019-05-28 14:50:00,178.93,178.94,178.68,178.93,20105.0,164.0005,164.0097,163.7714,164.0005,20105.0
2019-05-28 15:00:00,178.9,179.01,178.79,178.92,18349.0,163.973,164.0738,163.8722,163.9913,18349.0
2019-05-28 15:10:00,178.88,179.04,178.72,178.98,18958.0,163.9547,164.1013,163.808,164.0463,18958.0
2019-05-28 15:20:00,178.98,178.98,178.6,178.62,23697.0,164.0463,164.0463,163.698,163.7164,23697.0
2019-05-28 15:30:00,178.62,178.64,178.13,178.19,69293.0,163.7164,163.7347,163.2672,163.3222,69293.0
2019-05-28 15:40:00,178.18,178.47,177.8,178.34,69838.0,163.3131,163.5789,162.9648,163.4597,69838.0
2019-05-28 15:50:00,178.33,178.75,178.29,178.29,112930.0,163.4506,163.8355,163.4139,163.4139,112930.0
2019-05-29 09:30:00,177.64,178.7,177.05,178.03,55050.0,162.8181,163.7897,162.2774,163.1756,55050.0
2019-05-29 09:40:00,178.0,178.27,177.58,177.94,28837.0,163.1481,163.3956,162.7631,163.0931,28837.0
2019-05-29 09:50:00,177.99,178.39,177.77,178.35,18344.0,163.1389,163.5056,162.9373,163.4689,18344.0
2019-05-29 10:00:00,178.41,178.41,177.91,178.28,19132.0,163.5239,163.5239,163.0656,163.4047,19132.0
2019-05-29 10:10:00,178.31,178.63,178.19,178.46,19999.0,163.4322,163.7255,163.3222,163.5697,19999.0
2019-05-29 10:20:00,178.46,178.52,178.22,178.34,34460.0,163.5697,163.6247,163.3497,163.4597,34460.0
2019-05-29 10:30:00,178.39,178.56,178.23,178.23,19965.0,163.5056,163.6614,163.3589,163.3589,19965.0
2019-05-29 10:40:00,178.2,178.28,177.8,178.0,29577.0,163.3314,163.4047,162.9648,163.1481,29577.0
2019-05-29 10:50:00,177.98,178.05,177.79,177.88,24940.0,163.1298,163.1939,162.9556,163.0381,24940.0
2019-05-29 11:00:00,177.85,178.29,177.75,178.15,25592.0,163.0106,163.4139,162.919,163.2856,25592.0
2019-05-29 11:10:00,178.16,178.19,177.66,177.87,18531.0,163.2947,163.3222,162.8365,163.0289,18531.0
2019-05-29 11:20:00,177.87,177.88,177.46,177.55,32108.0,163.0289,163.0381,162.6531,162.7356,32108.0
2019-05-29 11:30:00,177.54,177.64,177.34,177.4,19256.0,162.7265,162.8181,162.5432,162.5982,19256.0
2019-05-29 11:40:00,177.34,177.48,177.15,177.4,25782.0,162.5432,162.6715,162.369,162.5982,25782.0
2019-05-29 11:50:00,177.4,177.4,177.0,177.19,15601.0,162.5982,162.5982,162.2315,162.4057,15601.0
2019-05-29 12:00:00,177.16,177.35,177.05,177.27,18024.0,162.3782,162.5523,162.2774,162.479,18024.0
2019-05-29 12:10:00,177.25,177.39,177.18,177.37,11427.0,162.4607,162.589,162.3965,162.5707,11427.0
2019-05-29 12:20:00,177.35,177.56,177.18,177.43,15337.0,162.5523,162.7448,162.3965,162.6257,15337.0
2019-05-29 12:30:00,177.39,177.57,177.32,177.53,12152.0,162.589,162.754,162.5248,162.7173,12152.0
2019-05-29 12:40:00,177.49,177.65,177.42,177.47,42728.0,162.6806,162.8273,162.6165,162.6623,42728.0
2019-05-29 12:50:00,177.47,177.57,177.09,177.16,17924.0,162.6623,162.754,162.314,162.3782,17924.0
2019-05-29 13:00:00,177.2,177.71,177.05,177.71,17103.0,162.4148,162.8823,162.2774,162.8823,17103.0
2019-05-29 13:10:00,177.71,178.0,177.71,177.78,12855.0,162.8823,163.1481,162.8823,162.9464,12855.0
2019-05-29 13:20:00,177.74,177.87,177.62,177.78,13243.0,162.9098,163.0289,162.7998,162.9464,13243.0
2019-05-29 13:30:00,177.77,177.83,177.68,177.81,8714.0,162.9373,162.9923,162.8548,162.9739,8714.0
2019-05-29 13:40:00,177.85,177.99,177.68,177.96,16391.0,163.0106,163.1389,162.8548,163.1114,16391.0
2019-05-29 13:50:00,177.98,178.03,177.66,177.74,15716.0,163.1298,163.1756,162.8365,162.9098,15716.0
2019-05-29 14:00:00,177.75,177.96,177.65,177.65,21172.0,162.919,163.1114,162.8273,162.8273,21172.0
2019-05-29 14:10:00,177.65,177.8,177.54,177.63,11552.0,162.8273,162.9648,162.7265,162.809,11552.0
2019-05-29 14:20:00,177.56,177.67,177.48,177.64,10468.0,162.7448,162.8456,162.6715,162.8181,10468.0
2019-05-29 14:30:00,177.61,177.62,176.9,177.02,18664.0,162.7906,162.7998,162.1399,162.2499,18664.0
2019-05-29 14:40:00,176.97,176.98,176.73,176.81,20649.0,162.204,162.2132,161.9841,162.0574,20649.0
2019-05-29 14:50:00,176.82,177.0,176.61,176.94,12967.0,162.0665,162.2315,161.8741,162.1765,12967.0
2019-05-29 15:00:00,176.9,176.98,176.68,176.9,16617.0,162.1399,162.2132,161.9382,162.1399,16617.0
2019-05-29 15:10:00,176.9,177.07,176.82,176.89,18300.0,162.1399,162.2957,162.0665,162.1307,18300.0
2019-05-29 15:20:00,176.92,177.23,176.82,177.19,17459.0,162.1582,162.4423,162.0665,162.4057,17459.0
2019-05-29 15:30:00,177.19,177.6,176.94,177.58,31678.0,162.4057,162.7815,162.1765,162.7631,31678.0
2019-05-29 15:40:00,177.61,177.76,177.49,177.52,45182.0,162.7906,162.9281,162.6806,162.7081,45182.0
2019-05-29 15:50:00,177.53,177.81,177.22,177.57,134680.0,162.7173,162.9739,162.4332,162.754,134680.0
2019-05-30 09:30:00,177.66,179.33,177.66,179.25,33666.0,162.8365,164.3671,162.8365,164.2938,33666.0
2019-05-30 09:40:00,179.34,179.34,178.36,178.48,11462.0,164.3763,164.3763,163.4781,163.588,11462.0
2019-05-30 09:50:00,178.46,178.57,178.21,178.47,11139.0,163.5697,163.6705,163.3406,163.5789,11139.0
2019-05-30 10:00:00,178.47,178.8,178.44,178.71,14158.0,163.5789,163.8813,163.5514,163.7989,14158.0
2019-05-30 10:10:00,178.75,179.29,178.75,179.28,13893.0,163.8355,164.3305,163.8355,164.3213,13893.0
2019-05-30 10:20:00,179.26,179.46,179.15,179.24,14887.0,164.303,164.4863,164.2021,164.2846,14887.0
2019-05-30 10:30:00,179.27,179.37,179.15,179.2,17466.0,164.3121,164.4038,164.2021,164.248,17466.0
2019-05-30 10:40:00,179.16,179.29,179.03,179.15,44149.0,164.2113,164.3305,164.0922,164.2021,44149.0
2019-05-30 10:50:00,179.22,179.22,178.77,178.84,6967.0,164.2663,164.2663,163.8538,163.918,6967.0
2019-05-30 11:00:00,178.78,178.84,178.51,178.78,11430.0,163.863,163.918,163.6155,163.863,11430.0
2019-05-30 11:10:00,178.78,178.94,178.66,178.77,13460.0,163.863,164.0097,163.753,163.8538,13460.0
2019-05-30 11:20:00,178.8,178.93,178.58,178.71,12602.0,163.8813,164.0005,163.6797,163.7989,12602.0
2019-05-30 11:30:00,178.74,178.78,178.41,178.41,8600.0,163.8263,163.863,163.5239,163.5239,8600.0
2019-05-30 11:40:00,178.44,178.57,178.15,178.35,11160.0,163.5514,163.6705,163.2856,163.4689,11160.0
2019-05-30 11:50:00,178.3,178.34,178.1,178.19,10946.0,163.4231,163.4597,163.2397,163.3222,10946.0
2019-05-30 12:00:00,178.23,178.3,178.09,178.16,8894.0,163.3589,163.4231,163.2306,163.2947,8894.0
2019-05-30 12:10:00,178.12,178.36,178.07,178.27,10139.0,163.2581,163.4781,163.2123,163.3956,10139.0
2019-05-30 12:20:00,178.22,178.46,178.19,178.37,9540.0,163.3497,163.5697,163.3222,163.4872,9540.0
2019-05-30 12:30:00,178.39,178.77,178.31,178.66,9580.0,163.5056,163.8538,163.4322,163.753,9580.0
2019-05-30 12:40:00,178.66,178.88,178.66,178.88,16177.0,163.753,163.9547,163.753,163.9547,16177.0
2019-05-30 12:50:00,178.9,178.98,178.77,178.84,6571.0,163.973,164.0463,163.8538,163.918,6571.0
2019-05-30 13:00:00,178.88,178.93,178.76,178.84,6515.0,163.9547,164.0005,163.8447,163.918,6515.0
2019-05-30 13:10:00,178.82,178.84,178.65,178.75,18546.0,163.8997,163.918,163.7439,163.8355,18546.0
2019-05-30 13:20:00,178.73,178.76,178.47,178.51,8055.0,163.8172,163.8447,163.5789,163.6155,8055.0
2019-05-30 13:30:00,178.53,178.53,178.24,178.34,8525.0,163.6339,163.6339,163.3681,163.4597,8525.0
2019-05-30 13:40:00,178.33,178.33,178.13,178.23,7440.0,163.4506,163.4506,163.2672,163.3589,7440.0
2019-05-30 13:50:00,178.21,178.49,178.21,178.43,8605.0,163.3406,163.5972,163.3406,163.5422,8605.0
2019-05-30 14:00:00,178.44,178.59,178.39,178.52,10918.0,163.5514,163.6889,163.5056,163.6247,10918.0
2019-05-30 14:10:00,178.55,178.61,178.43,178.52,9968.0,163.6522,163.7072,163.5422,163.6247,9968.0
2019-05-30 14:20:00,178.5,178.56,178.38,178.43,11954.0,163.6064,163.6614,163.4964,163.5422,11954.0
2019-05-30 14:30:00,178.49,178.53,178.22,178.23,11085.0,163.5972,163.6339,163.3497,163.3589,11085.0
2019-05-30 14:40:00,178.22,178.44,178.22,178.44,10866.0,163.3497,163.5514,163.3497,163.5514,10866.0
2019-05-30 14:50:00,178.44,178.62,178.41,178.6,9077.0,163.5514,163.7164,163.5239,163.698,9077.0
2019-05-30 15:00:00,178.65,178.65,178.21,178.36,13471.0,163.7439,163.7439,163.3406,163.4781,13471.0
2019-05-30 15:10:00,178.34,178.64,178.34,178.53,13289.0,163.4597,163.7347,163.4597,163.6339,13289.0
2019-05-30 15:20:00,178.52,178.79,178.44,178.7,18214.0,163.6247,163.8722,163.5514,163.7897,18214.0
2019-05-30 15:30:00,178.7,178.94,178.52,178.81,23553.0,163.7897,164.0097,163.6247,163.8905,23553.0
2019-05-30 15:40:00,178.78,178.85,178.57,178.79,30541.0,163.863,163.9272,163.6705,163.8722,30541.0
2019-05-30 15:50:00,178.81,178.91,178.58,178.83,61398.0,163.8905,163.9822,163.6797,163.9088,61398.0
2019-05-31 09:30:00,177.47,178.22,176.48,177.75,74518.0,162.6623,163.3497,161.7549,162.919,74518.0
2019-05-31 09:40:00,177.74,177.93,177.34,177.54,25589.0,162.9098,163.0839,162.5432,162.7265,25589.0
2019-05-31 09:50:00,177.45,178.0,177.41,177.89,22502.0,162.644,163.1481,162.6073,163.0473,22502.0
2019-05-31 10:00:00,177.91,177.97,177.5,177.8,41890.0,163.0656,163.1206,162.6898,162.9648,41890.0
2019-05-31 10:10:00,177.77,177.8,177.45,177.54,15438.0,162.9373,162.9648,162.644,162.7265,15438.0
2019-05-31 10:20:00,177.49,177.85,177.48,177.85,13990.0,162.6806,163.0106,162.6715,163.0106,13990.0
2019-05-31 10:30:00,177.83,177.96,177.74,177.84,21182.0,162.9923,163.1114,162.9098,163.0014,21182.0
2019-05-31 10:40:00,177.88,177.94,177.62,177.94,21234.0,163.0381,163.0931,162.7998,163.0931,21234.0
2019-05-31 10:50:00,178.0,178.14,177.75,177.88,19109.0,163.1481,163.2764,162.919,163.0381,19109.0
2019-05-31 11:00:00,177.85,178.27,177.85,178.12,11401.0,163.0106,163.3956,163.0106,163.2581,11401.0
2019-05-31 11:10:00,178.17,178.43,178.14,178.39,8359.0,163.3039,163.5422,163.2764,163.5056,8359.0
2019-05-31 11:20:00,178.42,178.63,178.4,178.6,9095.0,163.533,163.7255,163.5147,163.698,9095.0
2019-05-31 11:30:00,178.56,178.56,178.17,178.19,11141.0,163.6614,163.6614,163.3039,163.3222,11141.0
2019-05-31 11:40:00,178.17,178.46,178.13,178.46,9577.0,163.3039,163.5697,163.2672,163.5697,9577.0
2019-05-31 11:50:00,178.48,178.48,178.05,178.16,11231.0,163.588,163.588,163.1939,163.2947,11231.0
2019-05-31 12:00:00,178.13,178.18,177.9,177.92,9876.0,163.2672,163.3131,163.0564,163.0748,9876.0
2019-05-31 12:10:00,177.92,177.96,177.84,177.9,8112.0,163.0748,163.1114,163.0014,163.0564,8112.0
2019-05-31 12:20:00,177.83,177.85,177.63,177.76,9425.0,162.9923,163.0106,162.809,162.9281,9425.0
2019-05-31 12:30:00,177.76,177.8,177.61,177.64,9082.0,162.9281,162.9648,162.7906,162.8181,9082.0
2019-05-31 12:40:00,177.65,177.77,177.57,177.72,6828.0,162.8273,162.9373,162.754,162.8915,6828.0
2019-05-31 12:50:00,177.7,177.73,177.53,177.66,7436.0,162.8731,162.9006,162.7173,162.8365,7436.0
2019-05-31 13:00:00,177.67,177.8,177.58,177.8,4410.0,162.8456,162.9648,162.7631,162.9648,4410.0
2019-05-31 13:10:00,177.75,177.96,177.75,177.86,10077.0,162.919,163.1114,162.919,163.0198,10077.0
2019-05-31 13:20:00,177.92,178.01,177.76,177.96,6942.0,163.0748,163.1573,162.9281,163.1114,6942.0
2019-05-31 13:30:00,177.93,178.1,177.91,178.05,6514.0,163.0839,163.2397,163.0656,163.1939,6514.0
2019-05-31 13:40:00,178.04,178.2,178.02,178.14,6479.0,163.1848,163.3314,163.1664,163.2764,6479.0
2019-05-31 13:50:00,178.13,178.21,177.94,178.07,12732.0,163.2672,163.3406,163.0931,163.2123,12732.0
2019-05-31 14:00:00,178.11,178.15,177.88,178.01,11670.0,163.2489,163.2856,163.0381,163.1573,11670.0
2019-05-31 14:10:00,177.97,177.97,177.69,177.78,17311.0,163.1206,163.1206,162.864,162.9464,17311.0
2019-05-31 14:20:00,177.75,177.93,177.62,177.72,25548.0,162.919,163.0839,162.7998,162.8915,25548.0
2019-05-31 14:30:00,177.71,177.81,177.65,177.76,10597.0,162.8823,162.9739,162.8273,162.9281,10597.0
2019-05-31 14:40:00,177.8,178.23,177.74,178.07,18471.0,162.9648,163.3589,162.9098,163.2123,18471.0
2019-05-31 14:50:00,178.1,178.32,178.09,178.16,13711.0,163.2397,163.4414,163.2306,163.2947,13711.0
2019-05-31 15:00:00,178.19,178.19,177.98,178.07,15202.0,163.3222,163.3222,163.1298,163.2123,15202.0
2019-05-31 15:10:00,178.06,178.26,178.0,178.04,14650.0,163.2031,163.3864,163.1481,163.1848,14650.0
2019-05-31 15:20:00,178.03,178.09,177.79,178.08,22401.0,163.1756,163.2306,162.9556,163.2214,22401.0
2019-05-31 15:30:00,178.02,178.18,177.67,177.77,31936.0,163.1664,163.3131,162.8456,162.9373,31936.0
2019-05-31 15:40:00,177.75,178.22,177.75,178.15,40928.0,162.919,163.3497,162.919,163.2856,40928.0
2019-05-31 15:50:00,178.17,178.26,178.01,178.07,160850.0,163.3039,163.3864,163.1573,163.2123,160850.0
2019-06-03 09:30:00,177.87,178.36,177.34,178.18,67296.0,163.0289,163.4781,162.5432,163.3131,67296.0
2019-06-03 09:40:00,178.25,178.26,176.8,177.0,23915.0,163.3772,163.3864,162.0482,162.2315,23915.0
2019-06-03 09:50:00,176.92,177.13,176.43,176.55,26323.0,162.1582,162.3507,161.7091,161.8191,26323.0
2019-06-03 10:00:00,176.45,176.62,175.89,176.48,24390.0,161.7274,161.8832,161.2141,161.7549,24390.0
2019-06-03 10:10:00,176.59,177.0,176.52,177.0,24817.0,161.8557,162.2315,161.7916,162.2315,24817.0
2019-06-03 10:20:00,176.97,177.59,176.97,177.56,12953.0,162.204,162.7723,162.204,162.7448,12953.0
2019-06-03 10:30:00,177.61,177.93,177.61,177.85,18828.0,162.7906,163.0839,162.7906,163.0106,18828.0
2019-06-03 10:40:00,177.87,177.93,177.59,177.64,31813.0,163.0289,163.0839,162.7723,162.8181,31813.0
2019-06-03 10:50:00,177.62,177.75,177.55,177.66,25173.0,162.7998,162.919,162.7356,162.8365,25173.0
2019-06-03 11:00:00,177.71,177.75,177.53,177.59,15227.0,162.8823,162.919,162.7173,162.7723,15227.0
2019-06-03 11:10:00,177.61,177.66,177.49,177.62,24359.0,162.7906,162.8365,162.6806,162.7998,24359.0
2019-06-03 11:20:00,177.6,178.0,177.6,177.86,10198.0,162.7815,163.1481,162.7815,163.0198,10198.0
2019-06-03 11:30:00,177.77,177.84,177.62,177.7,8261.0,162.9373,163.0014,162.7998,162.8731,8261.0
2019-06-03 11:40:00,177.65,177.8,177.46,177.53,17071.0,162.8273,162.9648,162.6531,162.7173,17071.0
2019-06-03 11:50:00,177.51,177.54,177.16,177.18,10014.0,162.699,162.7265,162.3782,162.3965,10014.0
2019-06-03 12:00:00,177.15,177.27,176.5,176.59,15618.0,162.369,162.479,161.7732,161.8557,15618.0
2019-06-03 12:10:00,176.57,176.67,176.44,176.57,12550.0,161.8374,161.9291,161.7183,161.8374,12550.0
2019-06-03 12:20:00,176.55,176.56,176.31,176.33,10565.0,161.8191,161.8282,161.5991,161.6174,10565.0
2019-06-03 12:30:00,176.29,176.42,176.02,176.32,10999.0,161.5808,161.6999,161.3333,161.6083,10999.0
2019-06-03 12:40:00,176.27,176.56,176.2,176.56,10512.0,161.5624,161.8282,161.4983,161.8282,10512.0
2019-06-03 12:50:00,176.52,176.54,176.2,176.2,8853.0,161.7916,161.8099,161.4983,161.4983,8853.0
2019-06-03 13:00:00,176.22,176.31,175.85,176.29,9988.0,161.5166,161.5991,161.1775,161.5808,9988.0
2019-06-03 13:10:00,176.34,176.47,176.21,176.3,10223.0,161.6266,161.7458,161.5074,161.5899,10223.0
2019-06-03 13:20:00,176.27,177.1,175.97,176.62,34982.0,161.5624,162.3232,161.2875,161.8832,34982.0
2019-06-03 13:30:00,176.44,176.45,175.68,175.68,12253.0,161.7183,161.7274,161.0217,161.0217,12253.0
2019-06-03 13:40:00,175.6,176.13,175.6,176.1,10394.0,160.9483,161.4341,160.9483,161.4066,10394.0
2019-06-03 13:50:00,175.9,176.26,175.73,176.23,5579.0,161.2233,161.5533,161.0675,161.5258,5579.0
2019-06-03 14:00:00,176.22,176.49,176.13,176.39,11425.0,161.5166,161.7641,161.4341,161.6724,11425.0
2019-06-03 14:10:00,176.38,176.38,175.81,175.93,17374.0,161.6633,161.6633,161.1408,161.2508,17374.0
2019-06-03 14:20:00,175.88,176.1,175.85,175.9,10713.0,161.205,161.4066,161.1775,161.2233,10713.0
2019-06-03 14:30:00,175.94,176.07,175.43,175.61,18344.0,161.26,161.3791,160.7925,160.9575,18344.0
2019-06-03 14:40:00,175.56,175.71,175.39,175.44,10885.0,160.9117,161.0492,160.7559,160.8017,10885.0
2019-06-03 14:50:00,175.38,175.48,175.04,175.25,13045.0,160.7467,160.8384,160.4351,160.6275,13045.0
2019-06-03 15:00:00,175.29,175.31,174.79,174.82,26925.0,160.6642,160.6825,160.2059,160.2334,26925.0
2019-06-03 15:10:00,174.78,175.19,174.47,174.94,28548.0,160.1968,160.5726,159.9126,160.3434,28548.0
2019-06-03 15:20:00,174.97,175.39,174.63,174.67,28035.0,160.3709,160.7559,160.0593,160.0959,28035.0
2019-06-03 15:30:00,174.63,174.75,174.23,174.62,76063.0,160.0593,160.1693,159.6927,160.0501,76063.0
2019-06-03 15:40:00,174.61,175.06,174.61,174.72,74914.0,160.0409,160.4534,160.0409,160.1418,74914.0
2019-06-03 15:50:00,174.72,175.51,174.72,175.17,136282.0,160.1418,160.8659,160.1418,160.5542,136282.0
2019-06-04 09:30:00,177.27,177.34,176.01,176.72,35864.0,162.479,162.5432,161.3241,161.9749,35864.0
2019-06-04 09:40:00,176.55,176.55,175.77,176.16,16383.0,161.8191,161.8191,161.1042,161.4616,16383.0
2019-06-04 09:50:00,176.13,176.72,175.99,176.72,21124.0,161.4341,161.9749,161.3058,161.9749,21124.0
2019-06-04 10:00:00,176.68,176.82,176.5,176.51,24803.0,161.9382,162.0665,161.7732,161.7824,24803.0
2019-06-04 10:10:00,176.52,177.27,176.51,177.25,45246.0,161.7916,162.479,161.7824,162.4607,45246.0
2019-06-04 10:20:00,177.25,177.76,177.05,177.62,16398.0,162.4607,162.9281,162.2774,162.7998,16398.0
2019-06-04 10:30:00,177.69,177.79,177.02,177.06,34560.0,162.864,162.9556,162.2499,162.2865,34560.0
2019-06-04 10:40:00,177.06,177.07,176.59,176.77,20774.0,162.2865,162.2957,161.8557,162.0207,20774.0
2019-06-04 10:50:00,176.77,176.96,176.37,176.64,19242.0,162.0207,162.1949,161.6541,161.9016,19242.0
2019-06-04 11:00:00,176.61,177.42,176.56,177.36,21243.0,161.8741,162.6165,161.8282,162.5615,21243.0
2019-06-04 11:10:00,177.37,177.68,177.37,177.51,25756.0,162.5707,162.8548,162.5707,162.699,25756.0
2019-06-04 11:20:00,177.56,177.79,177.45,177.76,30895.0,162.7448,162.9556,162.644,162.9281,30895.0
2019-06-04 11:30:00,177.8,177.81,177.49,177.52,22368.0,162.9648,162.9739,162.6806,162.7081,22368.0
2019-06-04 11:40:00,177.56,177.87,177.51,177.78,21055.0,162.7448,163.0289,162.699,162.9464,21055.0
2019-06-04 11:50:00,177.81,177.87,177.68,177.68,17213.0,162.9739,163.0289,162.8548,162.8548,17213.0
2019-06-04 12:00:00,177.72,177.74,177.34,177.38,18840.0,162.8915,162.9098,162.5432,162.5798,18840.0
2019-06-04 12:10:00,177.42,177.42,177.22,177.28,9673.0,162.6165,162.6165,162.4332,162.4882,9673.0
2019-06-04 12:20:00,177.26,177.26,177.17,177.19,14961.0,162.4698,162.4698,162.3873,162.4057,14961.0
2019-06-04 12:30:00,177.21,177.25,176.86,176.86,22923.0,162.424,162.4607,162.1032,162.1032,22923.0
2019-06-04 12:40:00,176.86,177.26,176.81,177.22,27634.0,162.1032,162.4698,162.0574,162.4332,27634.0
2019-06-04 12:50:00,177.24,177.33,177.0,177.03,36103.0,162.4515,162.534,162.2315,162.259,36103.0
2019-06-04 13:00:00,177.06,177.4,177.06,177.27,27915.0,162.2865,162.5982,162.2865,162.479,27915.0
2019-06-04 13:10:00,177.27,177.3,176.93,177.06,32045.0,162.479,162.5065,162.1674,162.2865,32045.0
2019-06-04 13:20:00,177.04,177.22,176.91,177.15,21500.0,162.2682,162.4332,162.149,162.369,21500.0
2019-06-04 13:30:00,177.18,177.36,176.87,176.87,25988.0,162.3965,162.5615,162.1124,162.1124,25988.0
2019-06-04 13:40:00,176.91,177.05,176.84,176.94,21531.0,162.149,162.2774,162.0849,162.1765,21531.0
2019-06-04 13:50:00,176.93,177.07,176.84,176.97,21947.0,162.1674,162.2957,162.0849,162.204,21947.0
2019-06-04 14:00:00,176.97,177.18,176.84,176.92,25056.0,162.204,162.3965,162.0849,162.1582,25056.0
2019-06-04 14:10:00,176.96,176.98,176.76,176.79,18179.0,162.1949,162.2132,162.0116,162.0391,18179.0
2019-06-04 14:20:00,176.8,176.94,176.66,176.89,19531.0,162.0482,162.1765,161.9199,162.1307,19531.0
2019-06-04 14:30:00,176.9,176.91,176.69,176.83,23766.0,162.1399,162.149,161.9474,162.0757,23766.0
2019-06-04 14:40:00,176.86,176.96,176.73,176.95,30695.0,162.1032,162.1949,161.9841,162.1857,30695.0
2019-06-04 14:50:00,176.95,177.3,176.7,176.99,103971.0,162.1857,162.5065,161.9566,162.2224,103971.0
2019-06-04 15:00:00,177.0,177.22,177.0,177.19,38156.0,162.2315,162.4332,162.2315,162.4057,38156.0
2019-06-04 15:10:00,177.16,177.23,177.07,177.19,35415.0,162.3782,162.4423,162.2957,162.4057,35415.0
2019-06-04 15:20:00,177.21,177.28,177.06,177.2,45886.0,162.424,162.4882,162.2865,162.4148,45886.0
2019-06-04 15:30:00,177.19,177.2,177.05,177.07,70079.0,162.4057,162.4148,162.2774,162.2957,70079.0
2019-06-04 15:40:00,177.07,177.29,177.02,177.19,98157.0,162.2957,162.4973,162.2499,162.4057,98157.0
2019-06-04 15:50:00,177.15,178.02,177.11,177.94,212241.0,162.369,163.1664,162.3324,163.0931,212241.0
2019-06-05 09:30:00,179.42,180.35,178.5,179.99,99782.0,164.4496,165.302,163.6064,164.9721,99782.0
2019-06-05 09:40:00,180.03,180.25,179.78,179.99,37745.0,165.0087,165.2104,164.7796,164.9721,37745.0
2019-06-05 09:50:00,179.94,180.0,179.41,179.99,35883.0,164.9262,164.9812,164.4404,164.9721,35883.0
2019-06-05 10:00:00,180.02,180.2,179.44,179.69,27589.0,164.9995,165.1645,164.4679,164.6971,27589.0
2019-06-05 10:10:00,179.64,179.79,178.86,179.06,27000.0,164.6513,164.7887,163.9363,164.1196,27000.0
2019-06-05 10:20:00,179.05,179.24,178.65,178.72,19109.0,164.1105,164.2846,163.7439,163.808,19109.0
2019-06-05 10:30:00,178.71,178.88,178.5,178.84,24879.0,163.7989,163.9547,163.6064,163.918,24879.0
2019-06-05 10:40:00,178.85,178.99,178.64,178.66,13079.0,163.9272,164.0555,163.7347,163.753,13079.0
2019-06-05 10:50:00,178.66,178.7,178.39,178.62,16452.0,163.753,163.7897,163.5056,163.7164,16452.0
2019-06-05 11:00:00,178.68,178.99,178.55,178.81,16724.0,163.7714,164.0555,163.6522,163.8905,16724.0
2019-06-05 11:10:00,178.81,178.95,178.53,178.59,21712.0,163.8905,164.0188,163.6339,163.6889,21712.0
2019-06-05 11:20:00,178.62,179.04,178.57,179.03,14680.0,163.7164,164.1013,163.6705,164.0922,14680.0
2019-06-05 11:30:00,179.05,179.14,178.99,178.99,25824.0,164.1105,164.193,164.0555,164.0555,25824.0
2019-06-05 11:40:00,179.0,179.11,178.84,179.0,9197.0,164.0647,164.1655,163.918,164.0647,9197.0
2019-06-05 11:50:00,179.02,179.29,178.97,179.28,13266.0,164.083,164.3305,164.0372,164.3213,13266.0
2019-06-05 12:00:00,179.28,179.36,179.1,179.17,13869.0,164.3213,164.3946,164.1563,164.2205,13869.0
2019-06-05 12:10:00,179.17,179.24,178.92,179.17,10999.0,164.2205,164.2846,163.9913,164.2205,10999.0
2019-06-05 12:20:00,179.17,179.38,179.13,179.28,16355.0,164.2205,164.4129,164.1838,164.3213,16355.0
2019-06-05 12:30:00,179.27,179.28,178.88,179.0,20548.0,164.3121,164.3213,163.9547,164.0647,20548.0
2019-06-05 12:40:00,179.03,179.09,178.91,179.0,14650.0,164.0922,164.1471,163.9822,164.0647,14650.0
2019-06-05 12:50:00,179.0,179.06,178.95,179.0,15712.0,164.0647,164.1196,164.0188,164.0647,15712.0
2019-06-05 13:00:00,179.06,179.37,179.05,179.32,13530.0,164.1196,164.4038,164.1105,164.358,13530.0
2019-06-05 13:10:00,179.38,179.55,179.33,179.53,10389.0,164.4129,164.5688,164.3671,164.5504,10389.0
2019-06-05 13:20:00,179.53,179.62,179.34,179.5,7835.0,164.5504,164.6329,164.3763,164.5229,7835.0
2019-06-05 13:30:00,179.52,179.57,179.33,179.54,6605.0,164.5413,164.5871,164.3671,164.5596,6605.0
2019-06-05 13:40:00,179.56,179.59,179.44,179.49,7423.0,164.5779,164.6054,164.4679,164.5138,7423.0
2019-06-05 13:50:00,179.49,179.66,179.38,179.61,8089.0,164.5138,164.6696,164.4129,164.6238,8089.0
2019-06-05 14:00:00,179.6,179.78,179.56,179.71,9384.0,164.6146,164.7796,164.5779,164.7154,9384.0
2019-06-05 14:10:00,179.76,179.87,179.63,179.66,10568.0,164.7612,164.8621,164.6421,164.6696,10568.0
2019-06-05 14:20:00,179.71,179.78,179.58,179.59,12073.0,164.7154,164.7796,164.5963,164.6054,12073.0
2019-06-05 14:30:00,179.58,179.67,179.48,179.53,17165.0,164.5963,164.6788,164.5046,164.5504,17165.0
2019-06-05 14:40:00,179.52,179.67,179.5,179.56,10334.0,164.5413,164.6788,164.5229,164.5779,10334.0
2019-06-05 14:50:00,179.53,179.53,179.39,179.43,18604.0,164.5504,164.5504,164.4221,164.4588,18604.0
2019-06-05 15:00:00,179.39,179.41,179.29,179.38,30308.0,164.4221,164.4404,164.3305,164.4129,30308.0
2019-06-05 15:10:00,179.41,179.59,179.33,179.51,18580.0,164.4404,164.6054,164.3671,164.5321,18580.0
2019-06-05 15:20:00,179.53,179.55,179.45,179.49,9759.0,164.5504,164.5688,164.4771,164.5138,9759.0
2019-06-05 15:30:00,179.5,179.5,179.12,179.22,19626.0,164.5229,164.5229,164.1746,164.2663,19626.0
2019-06-05 15:40:00,179.2,179.53,179.2,179.47,28272.0,164.248,164.5504,164.248,164.4954,28272.0
2019-06-05 15:50:00,179.44,179.82,179.42,179.6,146389.0,164.4679,164.8162,164.4496,164.6146,146389.0
2019-06-06 09:30:00,180.0,180.46,179.56,179.71,36867.0,164.9812,165.4028,164.5779,164.7154,36867.0
2019-06-06 09:40:00,179.8,179.94,179.61,179.72,24657.0,164.7979,164.9262,164.6238,164.7246,24657.0
2019-06-06 09:50:00,179.73,179.89,179.6,179.63,30913.0,164.7337,164.8804,164.6146,164.6421,30913.0
2019-06-06 10:00:00,179.67,179.94,179.65,179.66,25448.0,164.6788,164.9262,164.6604,164.6696,25448.0
2019-06-06 10:10:00,179.64,179.73,179.33,179.44,13536.0,164.6513,164.7337,164.3671,164.4679,13536.0
2019-06-06 10:20:00,179.46,179.68,179.35,179.58,19482.0,164.4863,164.6879,164.3855,164.5963,19482.0
2019-06-06 10:30:00,179.63,179.67,179.43,179.44,30047.0,164.6421,164.6788,164.4588,164.4679,30047.0
2019-06-06 10:40:00,179.46,179.6,179.35,179.56,17937.0,164.4863,164.6146,164.3855,164.5779,17937.0
2019-06-06 10:50:00,179.57,179.7,179.52,179.57,22524.0,164.5871,164.7062,164.5413,164.5871,22524.0
2019-06-06 11:00:00,179.53,179.97,179.53,179.96,36216.0,164.5504,164.9537,164.5504,164.9446,36216.0
2019-06-06 11:10:00,179.92,180.03,179.79,180.02,18655.0,164.9079,165.0087,164.7887,164.9995,18655.0
2019-06-06 11:20:00,179.99,180.07,179.87,180.0,18357.0,164.9721,165.0454,164.8621,164.9812,18357.0
2019-06-06 11:30:00,179.97,180.17,179.96,180.06,16052.0,164.9537,165.137,164.9446,165.0362,16052.0
2019-06-06 11:40:00,180.02,180.17,179.73,179.8,13472.0,164.9995,165.137,164.7337,164.7979,13472.0
2019-06-06 11:50:00,179.83,180.03,179.82,179.99,8132.0,164.8254,165.0087,164.8162,164.9721,8132.0
2019-06-06 12:00:00,180.03,180.08,179.93,179.96,11968.0,165.0087,165.0545,164.9171,164.9446,11968.0
2019-06-06 12:10:00,179.93,179.99,179.73,179.89,10270.0,164.9171,164.9721,164.7337,164.8804,10270.0
2019-06-06 12:20:00,179.86,179.96,179.81,179.81,9570.0,164.8529,164.9446,164.8071,164.8071,9570.0
2019-06-06 12:30:00,179.81,180.0,179.79,179.91,10498.0,164.8071,164.9812,164.7887,164.8987,10498.0
2019-06-06 12:40:00,179.92,180.1,179.92,180.08,14117.0,164.9079,165.0729,164.9079,165.0545,14117.0
2019-06-06 12:50:00,180.04,180.05,179.88,180.01,4471.0,165.0179,165.027,164.8712,164.9904,4471.0
2019-06-06 13:00:00,180.03,180.13,179.97,180.0,16046.0,165.0087,165.1004,164.9537,164.9812,16046.0
2019-06-06 13:10:00,180.02,180.12,179.97,180.04,13012.0,164.9995,165.0912,164.9537,165.0179,13012.0
2019-06-06 13:20:00,180.06,180.13,180.0,180.13,7584.0,165.0362,165.1004,164.9812,165.1004,7584.0
2019-06-06 13:30:00,180.09,180.27,180.09,180.18,12374.0,165.0637,165.2287,165.0637,165.1462,12374.0
2019-06-06 13:40:00,180.18,180.35,180.13,180.3,11323.0,165.1462,165.302,165.1004,165.2562,11323.0
2019-06-06 13:50:00,180.31,180.41,180.29,180.4,6695.0,165.2654,165.357,165.247,165.3478,6695.0
2019-06-06 14:00:00,180.4,180.48,180.27,180.42,9814.0,165.3478,165.4212,165.2287,165.3662,9814.0
2019-06-06 14:10:00,180.42,180.44,180.23,180.25,9854.0,165.3662,165.3845,165.192,165.2104,9854.0
2019-06-06 14:20:00,180.26,180.29,179.98,180.04,9524.0,165.2195,165.247,164.9629,165.0179,9524.0
2019-06-06 14:30:00,180.06,180.49,180.06,180.37,21761.0,165.0362,165.4303,165.0362,165.3203,21761.0
2019-06-06 14:40:00,180.37,180.51,180.2,180.2,20878.0,165.3203,165.4487,165.1645,165.1645,20878.0
2019-06-06 14:50:00,180.22,180.33,180.21,180.31,10433.0,165.1829,165.2837,165.1737,165.2654,10433.0
2019-06-06 15:00:00,180.32,180.47,180.21,180.36,14934.0,165.2745,165.412,165.1737,165.3112,14934.0
2019-06-06 15:10:00,180.35,180.57,180.23,180.54,19207.0,165.302,165.5037,165.192,165.4762,19207.0
2019-06-06 15:20:00,180.55,180.78,180.51,180.73,17216.0,165.4853,165.6961,165.4487,165.6503,17216.0
2019-06-06 15:30:00,180.73,180.98,180.67,180.71,43230.0,165.6503,165.8794,165.5953,165.632,43230.0
2019-06-06 15:40:00,180.7,180.91,180.59,180.85,25787.0,165.6228,165.8153,165.522,165.7603,25787.0
2019-06-06 15:50:00,180.86,180.96,180.3,180.5,207990.0,165.7695,165.8611,165.2562,165.4395,207990.0
2019-06-07 09:30:00,181.63,183.12,181.27,183.03,107051.0,166.4752,167.8409,166.1453,167.7584,107051.0
2019-06-07 09:40:00,183.06,183.65,183.06,183.41,32919.0,167.7859,168.3267,167.7859,168.1067,32919.0
2019-06-07 09:50:00,183.49,183.55,182.94,183.4,36913.0,168.18,168.235,167.6759,168.0975,36913.0
2019-06-07 10:00:00,183.42,183.89,183.42,183.82,22851.0,168.1159,168.5466,168.1159,168.4825,22851.0
2019-06-07 10:10:00,183.81,183.9,183.7,183.74,35437.0,168.4733,168.5558,168.3725,168.4092,35437.0
2019-06-07 10:20:00,183.7,183.8,183.59,183.74,40504.0,168.3725,168.4642,168.2717,168.4092,40504.0
2019-06-07 10:30:00,183.76,184.23,183.75,183.86,66212.0,168.4275,168.8583,168.4183,168.5191,66212.0
2019-06-07 10:40:00,183.92,183.92,183.65,183.66,45717.0,168.5741,168.5741,168.3267,168.3358,45717.0
2019-06-07 10:50:00,183.68,183.88,183.51,183.82,24932.0,168.3542,168.5375,168.1984,168.4825,24932.0
2019-06-07 11:00:00,183.82,184.01,183.59,183.63,54580.0,168.4825,168.6566,168.2717,168.3083,54580.0
2019-06-07 11:10:00,183.63,183.91,183.5,183.81,24172.0,168.3083,168.565,168.1892,168.4733,24172.0
2019-06-07 11:20:00,183.81,183.92,183.64,183.76,21199.0,168.4733,168.5741,168.3175,168.4275,21199.0
2019-06-07 11:30:00,183.77,183.86,183.63,183.69,17292.0,168.4367,168.5191,168.3083,168.3633,17292.0
2019-06-07 11:40:00,183.68,183.77,183.62,183.72,11286.0,168.3542,168.4367,168.2992,168.3908,11286.0
2019-06-07 11:50:00,183.71,183.83,183.57,183.57,13793.0,168.3817,168.4917,168.2533,168.2533,13793.0
2019-06-07 12:00:00,183.53,183.66,183.5,183.58,11239.0,168.2167,168.3358,168.1892,168.2625,11239.0
2019-06-07 12:10:00,183.57,183.7,183.5,183.59,13563.0,168.2533,168.3725,168.1892,168.2717,13563.0
2019-06-07 12:20:00,183.58,183.68,183.55,183.56,19380.0,168.2625,168.3542,168.235,168.2442,19380.0
2019-06-07 12:30:00,183.56,183.66,183.4,183.44,41933.0,168.2442,168.3358,168.0975,168.1342,41933.0
2019-06-07 12:40:00,183.47,183.62,183.45,183.47,16511.0,168.1617,168.2992,168.1434,168.1617,16511.0
2019-06-07 12:50:00,183.5,183.58,183.35,183.58,17255.0,168.1892,168.2625,168.0517,168.2625,17255.0
2019-06-07 13:00:00,183.59,183.91,183.57,183.79,42151.0,168.2717,168.565,168.2533,168.455,42151.0
2019-06-07 13:10:00,183.78,183.79,183.58,183.7,21099.0,168.4458,168.455,168.2625,168.3725,21099.0
2019-06-07 13:20:00,183.68,183.75,183.4,183.53,19316.0,168.3542,168.4183,168.0975,168.2167,19316.0
2019-06-07 13:30:00,183.51,183.68,183.51,183.63,34404.0,168.1984,168.3542,168.1984,168.3083,34404.0
2019-06-07 13:40:00,183.67,183.68,183.53,183.62,19028.0,168.345,168.3542,168.2167,168.2992,19028.0
2019-06-07 13:50:00,183.62,183.7,183.58,183.7,17078.0,168.2992,168.3725,168.2625,168.3725,17078.0
2019-06-07 14:00:00,183.7,183.7,183.52,183.65,16058.0,168.3725,168.3725,168.2075,168.3267,16058.0
2019-06-07 14:10:00,183.63,183.78,183.62,183.68,17534.0,168.3083,168.4458,168.2992,168.3542,17534.0
2019-06-07 14:20:00,183.66,183.87,183.66,183.73,21592.0,168.3358,168.5283,168.3358,168.4,21592.0
2019-06-07 14:30:00,183.74,183.77,183.64,183.73,18462.0,168.4092,168.4367,168.3175,168.4,18462.0
2019-06-07 14:40:00,183.72,183.74,183.27,183.27,31337.0,168.3908,168.4092,167.9784,167.9784,31337.0
2019-06-07 14:50:00,183.24,183.47,183.22,183.32,17383.0,167.9509,168.1617,167.9325,168.0242,17383.0
2019-06-07 15:00:00,183.33,183.52,183.3,183.37,15257.0,168.0334,168.2075,168.0059,168.07,15257.0
2019-06-07 15:10:00,183.39,183.39,183.2,183.21,28463.0,168.0884,168.0884,167.9142,167.9234,28463.0
2019-06-07 15:20:00,183.21,183.4,183.18,183.34,28146.0,167.9234,168.0975,167.8959,168.0425,28146.0
2019-06-07 15:30:00,183.33,183.4,183.14,183.25,42803.0,168.0334,168.0975,167.8592,167.96,42803.0
2019-06-07 15:40:00,183.26,183.33,182.79,183.1,62907.0,167.9692,168.0334,167.5384,167.8226,62907.0
2019-06-07 15:50:00,183.15,183.24,182.69,182.98,122809.0,167.8684,167.9509,167.4468,167.7126,122809.0
2019-06-10 09:30:00,184.33,184.59,183.73,184.25,60639.0,168.9499,169.1882,168.4,168.8766,60639.0
2019-06-10 09:40:00,184.26,184.64,184.17,184.38,10730.0,168.8858,169.2341,168.8033,168.9958,10730.0
2019-06-10 09:50:00,184.44,184.44,184.08,184.35,18618.0,169.0508,169.0508,168.7208,168.9683,18618.0
2019-06-10 10:00:00,184.41,184.48,184.18,184.23,25718.0,169.0233,169.0874,168.8124,168.8583,25718.0
2019-06-10 10:10:00,184.28,184.29,184.14,184.27,17900.0,168.9041,168.9133,168.7758,168.8949,17900.0
2019-06-10 10:20:00,184.25,184.25,184.01,184.16,22291.0,168.8766,168.8766,168.6566,168.7941,22291.0
2019-06-10 10:30:00,184.15,184.22,183.94,184.12,13975.0,168.785,168.8491,168.5925,168.7575,13975.0
2019-06-10 10:40:00,184.13,184.66,184.08,184.62,18397.0,168.7666,169.2524,168.7208,169.2157,18397.0
2019-06-10 10:50:00,184.58,184.7,184.55,184.55,9899.0,169.1791,169.2891,169.1516,169.1516,9899.0
2019-06-10 11:00:00,184.53,184.81,184.53,184.81,11634.0,169.1332,169.3899,169.1332,169.3899,11634.0
2019-06-10 11:10:00,184.85,184.9,184.81,184.88,12869.0,169.4265,169.4724,169.3899,169.454,12869.0
2019-06-10 11:20:00,184.85,185.0,184.8,184.97,20063.0,169.4265,169.564,169.3807,169.5365,20063.0
2019-06-10 11:30:00,184.99,185.0,184.86,184.98,23670.0,169.5549,169.564,169.4357,169.5457,23670.0
2019-06-10 11:40:00,184.99,185.23,184.96,185.22,15236.0,169.5549,169.7748,169.5274,169.7657,15236.0
2019-06-10 11:50:00,185.23,185.27,185.19,185.22,6280.0,169.7748,169.8115,169.7382,169.7657,6280.0
2019-06-10 12:00:00,185.19,185.19,184.99,185.0,4986.0,169.7382,169.7382,169.5549,169.564,4986.0
2019-06-10 12:10:00,185.04,185.1,184.9,185.05,32769.0,169.6007,169.6557,169.4724,169.6099,32769.0
2019-06-10 12:20:00,185.03,185.04,184.83,184.96,9813.0,169.5915,169.6007,169.4082,169.5274,9813.0
2019-06-10 12:30:00,184.9,184.99,184.59,184.71,19980.0,169.4724,169.5549,169.1882,169.2982,19980.0
2019-06-10 12:40:00,184.73,184.89,184.73,184.89,6148.0,169.3166,169.4632,169.3166,169.4632,6148.0
2019-06-10 12:50:00,184.87,184.92,184.76,184.78,6562.0,169.4449,169.4907,169.3441,169.3624,6562.0
2019-06-10 13:00:00,184.78,184.98,184.77,184.85,26455.0,169.3624,169.5457,169.3532,169.4265,26455.0
2019-06-10 13:10:00,184.84,184.93,184.71,184.71,10363.0,169.4174,169.4999,169.2982,169.2982,10363.0
2019-06-10 13:20:00,184.72,184.8,184.65,184.73,7827.0,169.3074,169.3807,169.2432,169.3166,7827.0
2019-06-10 13:30:00,184.71,184.82,184.69,184.79,7917.0,169.2982,169.399,169.2799,169.3716,7917.0
2019-06-10 13:40:00,184.84,184.86,184.54,184.62,16723.0,169.4174,169.4357,169.1424,169.2157,16723.0
2019-06-10 13:50:00,184.6,184.7,184.56,184.67,15160.0,169.1974,169.2891,169.1607,169.2616,15160.0
2019-06-10 14:00:00,184.67,184.67,184.37,184.55,10064.0,169.2616,169.2616,168.9866,169.1516,10064.0
2019-06-10 14:10:00,184.57,184.57,184.35,184.43,12112.0,169.1699,169.1699,168.9683,169.0416,12112.0
2019-06-10 14:20:00,184.41,184.65,184.41,184.6,14033.0,169.0233,169.2432,169.0233,169.1974,14033.0
2019-06-10 14:30:00,184.59,184.78,184.57,184.7,17937.0,169.1882,169.3624,169.1699,169.2891,17937.0
2019-06-10 14:40:00,184.71,184.78,184.68,184.78,13314.0,169.2982,169.3624,169.2707,169.3624,13314.0
2019-06-10 14:50:00,184.77,184.82,184.69,184.82,11723.0,169.3532,169.399,169.2799,169.399,11723.0
2019-06-10 15:00:00,184.81,184.88,184.79,184.85,14836.0,169.3899,169.454,169.3716,169.4265,14836.0
2019-06-10 15:10:00,184.84,184.88,184.63,184.75,11887.0,169.4174,169.454,169.2249,169.3349,11887.0
2019-06-10 15:20:00,184.77,184.82,184.44,184.48,21571.0,169.3532,169.399,169.0508,169.0874,21571.0
2019-06-10 15:30:00,184.47,184.78,184.43,184.52,23053.0,169.0783,169.3624,169.0416,169.1241,23053.0
2019-06-10 15:40:00,184.52,184.65,184.41,184.59,30179.0,169.1241,169.2432,169.0233,169.1882,30179.0
2019-06-10 15:50:00,184.58,184.67,184.35,184.42,105477.0,169.1791,169.2616,168.9683,169.0324,105477.0
2019-06-11 09:30:00,185.76,186.68,185.47,185.92,79036.0,170.2606,171.1039,169.9948,170.4073,79036.0
2019-06-11 09:40:00,185.92,186.08,185.52,185.82,14854.0,170.4073,170.5539,170.0406,170.3156,14854.0
2019-06-11 09:50:00,185.83,185.93,185.3,185.36,35315.0,170.3248,170.4164,169.839,169.894,35315.0
2019-06-11 10:00:00,185.45,185.56,185.22,185.37,13440.0,169.9765,170.0773,169.7657,169.9032,13440.0
2019-06-11 10:10:00,185.41,185.41,184.87,184.97,23695.0,169.9398,169.9398,169.4449,169.5365,23695.0
2019-06-11 10:20:00,184.97,185.02,184.79,184.97,19094.0,169.5365,169.5824,169.3716,169.5365,19094.0
2019-06-11 10:30:00,184.97,185.23,184.5,184.6,32826.0,169.5365,169.7748,169.1057,169.1974,32826.0
2019-06-11 10:40:00,184.63,184.73,184.41,184.52,10643.0,169.2249,169.3166,169.0233,169.1241,10643.0
2019-06-11 10:50:00,184.53,184.73,184.42,184.68,14447.0,169.1332,169.3166,169.0324,169.2707,14447.0
2019-06-11 11:00:00,184.72,184.72,184.44,184.5,17276.0,169.3074,169.3074,169.0508,169.1057,17276.0
2019-06-11 11:10:00,184.5,184.67,184.44,184.67,9063.0,169.1057,169.2616,169.0508,169.2616,9063.0
2019-06-11 11:20:00,184.7,184.72,184.25,184.31,12663.0,169.2891,169.3074,168.8766,168.9316,12663.0
2019-06-11 11:30:00,184.32,184.41,184.05,184.08,14115.0,168.9408,169.0233,168.6933,168.7208,14115.0
2019-06-11 11:40:00,184.07,184.5,183.96,184.5,21288.0,168.7116,169.1057,168.6108,169.1057,21288.0
2019-06-11 11:50:00,184.52,184.61,184.46,184.49,18695.0,169.1241,169.2066,169.0691,169.0966,18695.0
2019-06-11 12:00:00,184.51,184.53,184.05,184.12,20484.0,169.1149,169.1332,168.6933,168.7575,20484.0
2019-06-11 12:10:00,184.04,184.08,183.92,183.96,8473.0,168.6841,168.7208,168.5741,168.6108,8473.0
2019-06-11 12:20:00,183.96,184.05,183.83,183.85,10504.0,168.6108,168.6933,168.4917,168.51,10504.0
2019-06-11 12:30:00,183.86,184.05,183.83,183.97,11162.0,168.5191,168.6933,168.4917,168.62,11162.0
2019-06-11 12:40:00,183.97,183.98,183.76,183.78,8816.0,168.62,168.6291,168.4275,168.4458,8816.0
2019-06-11 12:50:00,183.8,183.84,183.61,183.61,16258.0,168.4642,168.5008,168.29,168.29,16258.0
2019-06-11 13:00:00,183.56,183.69,183.51,183.51,10987.0,168.2442,168.3633,168.1984,168.1984,10987.0
2019-06-11 13:10:00,183.46,183.76,183.45,183.68,8845.0,168.1525,168.4275,168.1434,168.3542,8845.0
2019-06-11 13:20:00,183.7,183.7,183.47,183.52,9601.0,168.3725,168.3725,168.1617,168.2075,9601.0
2019-06-11 13:30:00,183.54,183.7,183.43,183.68,7312.0,168.2258,168.3725,168.125,168.3542,7312.0
2019-06-11 13:40:00,183.66,183.67,183.46,183.58,11618.0,168.3358,168.345,168.1525,168.2625,11618.0
2019-06-11 13:50:00,183.59,183.72,183.5,183.66,28641.0,168.2717,168.3908,168.1892,168.3358,28641.0
2019-06-11 14:00:00,183.65,183.91,183.65,183.75,17947.0,168.3267,168.565,168.3267,168.4183,17947.0
2019-06-11 14:10:00,183.77,183.82,183.71,183.74,18515.0,168.4367,168.4825,168.3817,168.4092,18515.0
2019-06-11 14:20:00,183.72,183.74,183.65,183.69,13267.0,168.3908,168.4092,168.3267,168.3633,13267.0
2019-06-11 14:30:00,183.69,183.7,183.32,183.38,10808.0,168.3633,168.3725,168.0242,168.0792,10808.0
2019-06-11 14:40:00,183.4,183.43,183.24,183.29,11310.0,168.0975,168.125,167.9509,167.9967,11310.0
2019-06-11 14:50:00,183.3,183.35,183.21,183.29,13262.0,168.0059,168.0517,167.9234,167.9967,13262.0
2019-06-11 15:00:00,183.25,183.45,183.07,183.45,17862.0,167.96,168.1434,167.7951,168.1434,17862.0
2019-06-11 15:10:00,183.45,183.5,183.36,183.37,20547.0,168.1434,168.1892,168.0609,168.07,20547.0
2019-06-11 15:20:00,183.37,183.44,183.21,183.27,28589.0,168.07,168.1342,167.9234,167.9784,28589.0
2019-06-11 15:30:00,183.27,183.57,183.19,183.4,48244.0,167.9784,168.2533,167.9051,168.0975,48244.0
2019-06-11 15:40:00,183.39,183.47,183.33,183.39,48985.0,168.0884,168.1617,168.0334,168.0884,48985.0
2019-06-11 15:50:00,183.39,183.61,183.29,183.37,89963.0,168.0884,168.29,167.9967,168.07,89963.0
2019-06-12 09:30:00,183.62,184.0,183.22,183.62,74296.0,168.2992,168.6475,167.9325,168.2992,74296.0
2019-06-12 09:40:00,183.62,184.61,183.57,184.2,33066.0,168.2992,169.2066,168.2533,168.8308,33066.0
2019-06-12 09:50:00,184.19,184.5,184.08,184.5,21858.0,168.8216,169.1057,168.7208,169.1057,21858.0
2019-06-12 10:00:00,184.55,184.66,184.45,184.5,24643.0,169.1516,169.2524,169.0599,169.1057,24643.0
2019-06-12 10:10:00,184.5,184.58,184.27,184.27,16588.0,169.1057,169.1791,168.8949,168.8949,16588.0
2019-06-12 10:20:00,184.32,184.33,184.09,184.18,16813.0,168.9408,168.9499,168.73,168.8124,16813.0
2019-06-12 10:30:00,184.2,184.58,183.92,184.52,14036.0,168.8308,169.1791,168.5741,169.1241,14036.0
2019-06-12 10:40:00,184.52,184.68,184.36,184.6,21886.0,169.1241,169.2707,168.9774,169.1974,21886.0
2019-06-12 10:50:00,184.62,184.74,184.53,184.6,26470.0,169.2157,169.3257,169.1332,169.1974,26470.0
2019-06-12 11:00:00,184.53,184.58,184.39,184.5,12387.0,169.1332,169.1791,169.0049,169.1057,12387.0
2019-06-12 11:10:00,184.54,184.57,184.2,184.43,18577.0,169.1424,169.1699,168.8308,169.0416,18577.0
2019-06-12 11:20:00,184.39,184.42,184.23,184.26,24906.0,169.0049,169.0324,168.8583,168.8858,24906.0
2019-06-12 11:30:00,184.27,184.44,184.03,184.05,14528.0,168.8949,169.0508,168.675,168.6933,14528.0
2019-06-12 11:40:00,184.05,184.11,183.98,184.03,16527.0,168.6933,168.7483,168.6291,168.675,16527.0
2019-06-12 11:50:00,184.02,184.06,183.7,183.81,9912.0,168.6658,168.7025,168.3725,168.4733,9912.0
2019-06-12 12:00:00,183.79,184.14,183.79,184.07,6962.0,168.455,168.7758,168.455,168.7116,6962.0
2019-06-12 12:10:00,184.03,184.18,183.89,184.18,7735.0,168.675,168.8124,168.5466,168.8124,7735.0
2019-06-12 12:20:00,184.09,184.45,184.09,184.36,9063.0,168.73,169.0599,168.73,168.9774,9063.0
2019-06-12 12:30:00,184.39,184.53,184.31,184.38,9394.0,169.0049,169.1332,168.9316,168.9958,9394.0
2019-06-12 12:40:00,184.38,184.64,184.38,184.63,8138.0,168.9958,169.2341,168.9958,169.2249,8138.0
2019-06-12 12:50:00,184.68,184.76,184.6,184.73,7103.0,169.2707,169.3441,169.1974,169.3166,7103.0
2019-06-12 13:00:00,184.76,184.87,184.62,184.86,82131.0,169.3441,169.4449,169.2157,169.4357,82131.0
2019-06-12 13:10:00,184.81,184.81,184.63,184.73,24474.0,169.3899,169.3899,169.2249,169.3166,24474.0
2019-06-12 13:20:00,184.76,184.79,184.51,184.62,22745.0,169.3441,169.3716,169.1149,169.2157,22745.0
2019-06-12 13:30:00,184.62,184.62,184.42,184.45,9370.0,169.2157,169.2157,169.0324,169.0599,9370.0
2019-06-12 13:40:00,184.46,184.64,184.46,184.61,6654.0,169.0691,169.2341,169.0691,169.2066,6654.0
2019-06-12 13:50:00,184.63,184.78,184.59,184.74,7519.0,169.2249,169.3624,169.1882,169.3257,7519.0
2019-06-12 14:00:00,184.72,184.88,184.69,184.84,19864.0,169.3074,169.454,169.2799,169.4174,19864.0
2019-06-12 14:10:00,184.85,184.91,184.75,184.81,15461.0,169.4265,169.4815,169.3349,169.3899,15461.0
2019-06-12 14:20:00,184.8,184.86,184.77,184.85,7099.0,169.3807,169.4357,169.3532,169.4265,7099.0
2019-06-12 14:30:00,184.86,184.98,184.84,184.92,9060.0,169.4357,169.5457,169.4174,169.4907,9060.0
2019-06-12 14:40:00,184.92,185.07,184.91,185.07,28644.0,169.4907,169.6282,169.4815,169.6282,28644.0
2019-06-12 14:50:00,185.04,185.07,184.96,185.05,9648.0,169.6007,169.6282,169.5274,169.6099,9648.0
2019-06-12 15:00:00,185.03,185.03,184.88,184.91,11221.0,169.5915,169.5915,169.454,169.4815,11221.0
2019-06-12 15:10:00,184.9,184.94,184.86,184.91,10802.0,169.4724,169.509,169.4357,169.4815,10802.0
2019-06-12 15:20:00,184.91,184.95,184.76,184.77,13459.0,169.4815,169.5182,169.3441,169.3532,13459.0
2019-06-12 15:30:00,184.78,184.86,184.62,184.81,32949.0,169.3624,169.4357,169.2157,169.3899,32949.0
2019-06-12 15:40:00,184.81,184.9,184.65,184.69,27445.0,169.3899,169.4724,169.2432,169.2799,27445.0
2019-06-12 15:50:00,184.67,184.76,184.4,184.63,82636.0,169.2616,169.3441,169.0141,169.2249,82636.0
2019-06-13 09:30:00,185.87,186.1,185.38,185.55,37933.0,170.3614,170.5722,169.9123,170.0681,37933.0
2019-06-13 09:40:00,185.48,185.55,185.25,185.29,18965.0,170.004,170.0681,169.7932,169.8298,18965.0
2019-06-13 09:50:00,185.25,185.55,185.18,185.22,22184.0,169.7932,170.0681,169.729,169.7657,22184.0
2019-06-13 10:00:00,185.21,185.35,185.08,185.21,35734.0,169.7565,169.8848,169.6374,169.7565,35734.0
2019-06-13 10:10:00,185.24,185.34,184.79,184.86,15875.0,169.784,169.8757,169.3716,169.4357,15875.0
2019-06-13 10:20:00,184.86,185.14,184.71,184.76,21134.0,169.4357,169.6923,169.2982,169.3441,21134.0
2019-06-13 10:30:00,184.76,184.92,184.5,184.85,18255.0,169.3441,169.4907,169.1057,169.4265,18255.0
2019-06-13 10:40:00,184.85,184.9,184.51,184.51,10088.0,169.4265,169.4724,169.1149,169.1149,10088.0
2019-06-13 10:50:00,184.56,184.57,184.36,184.39,9039.0,169.1607,169.1699,168.9774,169.0049,9039.0
2019-06-13 11:00:00,184.42,184.53,184.26,184.32,8592.0,169.0324,169.1332,168.8858,168.9408,8592.0
2019-06-13 11:10:00,184.32,184.46,184.24,184.46,12694.0,168.9408,169.0691,168.8674,169.0691,12694.0
2019-06-13 11:20:00,184.47,184.88,184.47,184.84,12196.0,169.0783,169.454,169.0783,169.4174,12196.0
2019-06-13 11:30:00,184.91,185.04,184.88,185.01,9199.0,169.4815,169.6007,169.454,169.5732,9199.0
2019-06-13 11:40:00,185.01,185.06,184.72,184.74,7976.0,169.5732,169.619,169.3074,169.3257,7976.0
2019-06-13 11:50:00,184.71,184.9,184.7,184.76,9363.0,169.2982,169.4724,169.2891,169.3441,9363.0
2019-06-13 12:00:00,184.71,184.79,184.68,184.79,4741.0,169.2982,169.3716,169.2707,169.3716,4741.0
2019-06-13 12:10:00,184.72,184.77,184.57,184.63,6482.0,169.3074,169.3532,169.1699,169.2249,6482.0
2019-06-13 12:20:00,184.67,184.72,184.54,184.54,5854.0,169.2616,169.3074,169.1424,169.1424,5854.0
2019-06-13 12:30:00,184.53,184.82,184.5,184.76,8983.0,169.1332,169.399,169.1057,169.3441,8983.0
2019-06-13 12:40:00,184.77,185.21,184.69,185.11,10039.0,169.3532,169.7565,169.2799,169.6649,10039.0
2019-06-13 12:50:00,185.11,185.22,184.98,185.03,12264.0,169.6649,169.7657,169.5457,169.5915,12264.0
2019-06-13 13:00:00,185.06,185.11,184.98,185.07,9423.0,169.619,169.6649,169.5457,169.6282,9423.0
2019-06-13 13:10:00,185.05,185.13,184.98,185.01,10810.0,169.6099,169.6832,169.5457,169.5732,10810.0
2019-06-13 13:20:00,184.97,185.07,184.92,185.0,9130.0,169.5365,169.6282,169.4907,169.564,9130.0
2019-06-13 13:30:00,185.01,185.17,185.01,185.09,10324.0,169.5732,169.7198,169.5732,169.6465,10324.0
2019-06-13 13:40:00,185.06,185.09,184.94,185.06,9520.0,169.619,169.6465,169.509,169.619,9520.0
2019-06-13 13:50:00,185.11,185.15,185.02,185.06,9542.0,169.6649,169.7015,169.5824,169.619,9542.0
2019-06-13 14:00:00,185.03,185.03,184.89,184.89,15043.0,169.5915,169.5915,169.4632,169.4632,15043.0
2019-06-13 14:10:00,184.89,185.02,184.79,184.93,17088.0,169.4632,169.5824,169.3716,169.4999,17088.0
2019-06-13 14:20:00,184.93,185.12,184.92,185.12,6087.0,169.4999,169.674,169.4907,169.674,6087.0
2019-06-13 14:30:00,185.15,185.16,184.81,184.93,10537.0,169.7015,169.7107,169.3899,169.4999,10537.0
2019-06-13 14:40:00,184.99,185.13,184.93,185.01,7331.0,169.5549,169.6832,169.4999,169.5732,7331.0
2019-06-13 14:50:00,185.06,185.08,184.91,184.97,24713.0,169.619,169.6374,169.4815,169.5365,24713.0
2019-06-13 15:00:00,184.94,185.0,184.76,184.9,48621.0,169.509,169.564,169.3441,169.4724,48621.0
2019-06-13 15:10:00,184.94,185.03,184.81,184.91,25958.0,169.509,169.5915,169.3899,169.4815,25958.0
2019-06-13 15:20:00,184.91,184.98,184.88,184.95,10575.0,169.4815,169.5457,169.454,169.5182,10575.0
2019-06-13 15:30:00,184.95,185.14,184.95,184.97,37839.0,169.5182,169.6923,169.5182,169.5365,37839.0
2019-06-13 15:40:00,184.97,185.01,184.7,184.82,26583.0,169.5365,169.5732,169.2891,169.399,26583.0
2019-06-13 15:50:00,184.81,185.0,184.7,184.95,148057.0,169.3899,169.564,169.2891,169.5182,148057.0
2019-06-14 09:30:00,184.66,184.92,184.14,184.62,151879.0,169.2524,169.4907,168.7758,169.2157,151879.0
2019-06-14 09:40:00,184.71,184.99,184.6,184.83,199954.0,169.2982,169.5549,169.1974,169.4082,199954.0
2019-06-14 09:50:00,184.87,185.83,184.87,185.83,24210.0,169.4449,170.3248,169.4449,170.3248,24210.0
2019-06-14 10:00:00,185.74,185.74,185.22,185.36,18748.0,170.2423,170.2423,169.7657,169.894,18748.0
2019-06-14 10:10:00,185.34,185.55,185.31,185.41,11088.0,169.8757,170.0681,169.8482,169.9398,11088.0
2019-06-14 10:20:00,185.39,185.6,185.27,185.29,17417.0,169.9215,170.114,169.8115,169.8298,17417.0
2019-06-14 10:30:00,185.32,185.37,185.2,185.25,16900.0,169.8573,169.9032,169.7473,169.7932,16900.0
2019-06-14 10:40:00,185.25,185.55,185.12,185.55,19823.0,169.7932,170.0681,169.674,170.0681,19823.0
2019-06-14 10:50:00,185.55,185.63,185.43,185.48,17226.0,170.0681,170.1415,169.9582,170.004,17226.0
2019-06-14 11:00:00,185.51,185.53,185.29,185.29,19201.0,170.0315,170.0498,169.8298,169.8298,19201.0
2019-06-14 11:10:00,185.26,185.36,185.15,185.36,21507.0,169.8023,169.894,169.7015,169.894,21507.0
2019-06-14 11:20:00,185.36,185.6,185.29,185.59,32403.0,169.894,170.114,169.8298,170.1048,32403.0
2019-06-14 11:30:00,185.59,185.64,185.44,185.55,23572.0,170.1048,170.1506,169.9673,170.0681,23572.0
2019-06-14 11:40:00,185.53,185.53,185.05,185.06,18183.0,170.0498,170.0498,169.6099,169.619,18183.0
2019-06-14 11:50:00,185.05,185.25,185.01,185.01,10798.0,169.6099,169.7932,169.5732,169.5732,10798.0
2019-06-14 12:00:00,185.02,185.03,184.82,184.93,7331.0,169.5824,169.5915,169.399,169.4999,7331.0
2019-06-14 12:10:00,184.95,185.07,184.93,184.99,8407.0,169.5182,169.6282,169.4999,169.5549,8407.0
2019-06-14 12:20:00,184.99,185.07,184.93,185.05,7144.0,169.5549,169.6282,169.4999,169.6099,7144.0
2019-06-14 12:30:00,185.04,185.12,184.85,184.88,24217.0,169.6007,169.674,169.4265,169.454,24217.0
2019-06-14 12:40:00,184.88,184.9,184.79,184.82,15266.0,169.454,169.4724,169.3716,169.399,15266.0
2019-06-14 12:50:00,184.84,185.0,184.84,185.0,8675.0,169.4174,169.564,169.4174,169.564,8675.0
2019-06-14 13:00:00,185.0,185.04,184.89,184.9,12350.0,169.564,169.6007,169.4632,169.4724,12350.0
2019-06-14 13:10:00,184.89,184.92,184.82,184.86,11551.0,169.4632,169.4907,169.399,169.4357,11551.0
2019-06-14 13:20:00,184.88,184.95,184.8,184.87,13758.0,169.454,169.5182,169.3807,169.4449,13758.0
2019-06-14 13:30:00,184.88,184.91,184.81,184.83,10595.0,169.454,169.4815,169.3899,169.4082,10595.0
2019-06-14 13:40:00,184.82,184.83,184.7,184.77,15026.0,169.399,169.4082,169.2891,169.3532,15026.0
2019-06-14 13:50:00,184.78,184.82,184.73,184.76,8489.0,169.3624,169.399,169.3166,169.3441,8489.0
2019-06-14 14:00:00,184.76,184.9,184.76,184.9,9572.0,169.3441,169.4724,169.3441,169.4724,9572.0
2019-06-14 14:10:00,184.89,185.17,184.85,185.14,12855.0,169.4632,169.7198,169.4265,169.6923,12855.0
2019-06-14 14:20:00,185.15,185.24,185.14,185.23,5272.0,169.7015,169.784,169.6923,169.7748,5272.0
2019-06-14 14:30:00,185.26,185.26,185.05,185.12,16541.0,169.8023,169.8023,169.6099,169.674,16541.0
2019-06-14 14:40:00,185.1,185.14,185.05,185.14,11138.0,169.6557,169.6923,169.6099,169.6923,11138.0
2019-06-14 14:50:00,185.14,185.15,185.06,185.1,18377.0,169.6923,169.7015,169.619,169.6557,18377.0
2019-06-14 15:00:00,185.1,185.2,185.07,185.13,42288.0,169.6557,169.7473,169.6282,169.6832,42288.0
2019-06-14 15:10:00,185.13,185.22,185.1,185.12,142101.0,169.6832,169.7657,169.6557,169.674,142101.0
2019-06-14 15:20:00,185.12,185.31,185.1,185.25,31062.0,169.674,169.8482,169.6557,169.7932,31062.0
2019-06-14 15:30:00,185.23,185.34,185.11,185.22,45123.0,169.7748,169.8757,169.6649,169.7657,45123.0
2019-06-14 15:40:00,185.24,185.24,185.11,185.17,34439.0,169.784,169.784,169.6649,169.7198,34439.0
2019-06-14 15:50:00,185.17,185.23,184.83,184.97,162533.0,169.7198,169.7748,169.4082,169.5365,162533.0
2019-06-17 09:30:00,185.0,185.13,184.48,184.99,53303.0,169.564,169.6832,169.0874,169.5549,53303.0
2019-06-17 09:40:00,184.95,185.33,184.95,185.23,13901.0,169.5182,169.8665,169.5182,169.7748,13901.0
2019-06-17 09:50:00,185.16,185.27,185.06,185.18,6048.0,169.7107,169.8115,169.619,169.729,6048.0
2019-06-17 10:00:00,185.25,185.29,185.12,185.21,17410.0,169.7932,169.8298,169.674,169.7565,17410.0
2019-06-17 10:10:00,185.23,185.3,184.99,185.04,16379.0,169.7748,169.839,169.5549,169.6007,16379.0
2019-06-17 10:20:00,185.04,185.05,184.81,184.96,11777.0,169.6007,169.6099,169.3899,169.5274,11777.0
2019-06-17 10:30:00,184.95,184.98,184.71,184.75,11668.0,169.5182,169.5457,169.2982,169.3349,11668.0
2019-06-17 10:40:00,184.75,184.78,184.35,184.36,15328.0,169.3349,169.3624,168.9683,168.9774,15328.0
2019-06-17 10:50:00,184.38,184.8,184.38,184.8,27779.0,168.9958,169.3807,168.9958,169.3807,27779.0
2019-06-17 11:00:00,184.76,184.9,184.73,184.8,17399.0,169.3441,169.4724,169.3166,169.3807,17399.0
2019-06-17 11:10:00,184.82,185.0,184.79,184.9,17518.0,169.399,169.564,169.3716,169.4724,17518.0
2019-06-17 11:20:00,184.89,184.89,184.57,184.61,9430.0,169.4632,169.4632,169.1699,169.2066,9430.0
2019-06-17 11:30:00,184.56,184.6,184.33,184.47,10665.0,169.1607,169.1974,168.9499,169.0783,10665.0
2019-06-17 11:40:00,184.48,184.52,184.38,184.4,6039.0,169.0874,169.1241,168.9958,169.0141,6039.0
2019-06-17 11:50:00,184.39,184.41,184.29,184.35,11827.0,169.0049,169.0233,168.9133,168.9683,11827.0
2019-06-17 12:00:00,184.33,184.38,184.24,184.31,7451.0,168.9499,168.9958,168.8674,168.9316,7451.0
2019-06-17 12:10:00,184.31,184.41,184.21,184.37,14862.0,168.9316,169.0233,168.8399,168.9866,14862.0
2019-06-17 12:20:00,184.36,184.5,184.32,184.5,9224.0,168.9774,169.1057,168.9408,169.1057,9224.0
2019-06-17 12:30:00,184.5,184.64,184.48,184.52,15151.0,169.1057,169.2341,169.0874,169.1241,15151.0
2019-06-17 12:40:00,184.54,184.62,184.49,184.62,5223.0,169.1424,169.2157,169.0966,169.2157,5223.0
2019-06-17 12:50:00,184.63,184.74,184.59,184.72,9215.0,169.2249,169.3257,169.1882,169.3074,9215.0
2019-06-17 13:00:00,184.72,184.8,184.68,184.71,6569.0,169.3074,169.3807,169.2707,169.2982,6569.0
2019-06-17 13:10:00,184.7,184.75,184.61,184.71,18838.0,169.2891,169.3349,169.2066,169.2982,18838.0
2019-06-17 13:20:00,184.73,184.73,184.55,184.59,7121.0,169.3166,169.3166,169.1516,169.1882,7121.0
2019-06-17 13:30:00,184.6,184.75,184.57,184.72,5154.0,169.1974,169.3349,169.1699,169.3074,5154.0
2019-06-17 13:40:00,184.73,184.78,184.69,184.72,8430.0,169.3166,169.3624,169.2799,169.3074,8430.0
2019-06-17 13:50:00,184.71,184.85,184.67,184.83,4762.0,169.2982,169.4265,169.2616,169.4082,4762.0
2019-06-17 14:00:00,184.84,184.95,184.82,184.84,11959.0,169.4174,169.5182,169.399,169.4174,11959.0
2019-06-17 14:10:00,184.82,184.89,184.79,184.81,9422.0,169.399,169.4632,169.3716,169.3899,9422.0
2019-06-17 14:20:00,184.82,184.91,184.72,184.74,6807.0,169.399,169.4815,169.3074,169.3257,6807.0
2019-06-17 14:30:00,184.74,184.81,184.73,184.75,7770.0,169.3257,169.3899,169.3166,169.3349,7770.0
2019-06-17 14:40:00,184.74,184.82,184.68,184.73,6786.0,169.3257,169.399,169.2707,169.3166,6786.0
2019-06-17 14:50:00,184.71,184.71,184.57,184.58,5564.0,169.2982,169.2982,169.1699,169.1791,5564.0
2019-06-17 15:00:00,184.56,184.67,184.49,184.63,7358.0,169.1607,169.2616,169.0966,169.2249,7358.0
2019-06-17 15:10:00,184.64,184.73,184.55,184.55,12816.0,169.2341,169.3166,169.1516,169.1516,12816.0
2019-06-17 15:20:00,184.56,184.64,184.5,184.59,10435.0,169.1607,169.2341,169.1057,169.1882,10435.0
2019-06-17 15:30:00,184.58,184.58,184.32,184.32,19648.0,169.1791,169.1791,168.9408,168.9408,19648.0
2019-06-17 15:40:00,184.34,184.38,184.22,184.23,30829.0,168.9591,168.9958,168.8491,168.8583,30829.0
2019-06-17 15:50:00,184.22,184.34,183.78,183.89,153444.0,168.8491,168.9591,168.4458,168.5466,153444.0
2019-06-18 09:30:00,184.99,185.25,184.48,185.04,63239.0,169.5549,169.7932,169.0874,169.6007,63239.0
2019-06-18 09:40:00,185.23,185.65,185.01,185.3,58758.0,169.7748,170.1598,169.5732,169.839,58758.0
2019-06-18 09:50:00,185.3,185.32,184.62,184.72,85196.0,169.839,169.8573,169.2157,169.3074,85196.0
2019-06-18 10:00:00,184.64,185.0,184.48,184.63,63625.0,169.2341,169.564,169.0874,169.2249,63625.0
2019-06-18 10:10:00,184.58,185.04,184.58,185.04,16351.0,169.1791,169.6007,169.1791,169.6007,16351.0
2019-06-18 10:20:00,185.07,185.11,184.84,184.86,16837.0,169.6282,169.6649,169.4174,169.4357,16837.0
2019-06-18 10:30:00,184.86,185.0,184.81,184.94,20989.0,169.4357,169.564,169.3899,169.509,20989.0
2019-06-18 10:40:00,184.93,184.98,184.84,184.9,24566.0,169.4999,169.5457,169.4174,169.4724,24566.0
2019-06-18 10:50:00,184.9,185.64,184.87,185.64,33124.0,169.4724,170.1506,169.4449,170.1506,33124.0
2019-06-18 11:00:00,185.64,185.67,185.42,185.49,45772.0,170.1506,170.1781,169.949,170.0131,45772.0
2019-06-18 11:10:00,185.51,185.53,185.31,185.43,30910.0,170.0315,170.0498,169.8482,169.9582,30910.0
2019-06-18 11:20:00,185.41,185.47,185.03,185.24,44061.0,169.9398,169.9948,169.5915,169.784,44061.0
2019-06-18 11:30:00,185.14,185.15,184.98,185.11,37074.0,169.6923,169.7015,169.5457,169.6649,37074.0
2019-06-18 11:40:00,185.11,185.24,184.97,185.05,26620.0,169.6649,169.784,169.5365,169.6099,26620.0
2019-06-18 11:50:00,185.04,185.13,184.93,184.93,11696.0,169.6007,169.6832,169.4999,169.4999,11696.0
2019-06-18 12:00:00,184.95,185.13,184.95,185.05,42407.0,169.5182,169.6832,169.5182,169.6099,42407.0
2019-06-18 12:10:00,185.06,185.1,184.84,184.85,24204.0,169.619,169.6557,169.4174,169.4265,24204.0
2019-06-18 12:20:00,184.92,185.1,184.92,185.08,15929.0,169.4907,169.6557,169.4907,169.6374,15929.0
2019-06-18 12:30:00,185.07,185.18,184.99,185.01,25061.0,169.6282,169.729,169.5549,169.5732,25061.0
2019-06-18 12:40:00,185.04,185.09,184.91,185.03,35899.0,169.6007,169.6465,169.4815,169.5915,35899.0
2019-06-18 12:50:00,185.05,185.05,184.97,184.99,16759.0,169.6099,169.6099,169.5365,169.5549,16759.0
2019-06-18 13:00:00,184.98,185.0,184.7,184.82,14851.0,169.5457,169.564,169.2891,169.399,14851.0
2019-06-18 13:10:00,184.84,184.94,184.8,184.89,7019.0,169.4174,169.509,169.3807,169.4632,7019.0
2019-06-18 13:20:00,184.84,184.88,184.77,184.81,7679.0,169.4174,169.454,169.3532,169.3899,7679.0
2019-06-18 13:30:00,184.86,184.99,184.79,184.86,15940.0,169.4357,169.5549,169.3716,169.4357,15940.0
2019-06-18 13:40:00,184.81,184.81,184.53,184.56,19889.0,169.3899,169.3899,169.1332,169.1607,19889.0
2019-06-18 13:50:00,184.57,184.61,184.44,184.59,38012.0,169.1699,169.2066,169.0508,169.1882,38012.0
2019-06-18 14:00:00,184.59,184.85,184.53,184.82,49591.0,169.1882,169.4265,169.1332,169.399,49591.0
2019-06-18 14:10:00,184.86,185.0,184.74,184.8,17108.0,169.4357,169.564,169.3257,169.3807,17108.0
2019-06-18 14:20:00,184.84,184.93,184.78,184.92,12911.0,169.4174,169.4999,169.3624,169.4907,12911.0
2019-06-18 14:30:00,184.92,184.97,184.82,184.84,12639.0,169.4907,169.5365,169.399,169.4174,12639.0
2019-06-18 14:40:00,184.84,184.85,184.76,184.8,19240.0,169.4174,169.4265,169.3441,169.3807,19240.0
2019-06-18 14:50:00,184.81,184.82,184.72,184.82,12936.0,169.3899,169.399,169.3074,169.399,12936.0
2019-06-18 15:00:00,184.81,184.87,184.64,184.66,30524.0,169.3899,169.4449,169.2341,169.2524,30524.0
2019-06-18 15:10:00,184.69,184.8,184.63,184.8,19084.0,169.2799,169.3807,169.2249,169.3807,19084.0
2019-06-18 15:20:00,184.78,184.86,184.73,184.73,23615.0,169.3624,169.4357,169.3166,169.3166,23615.0
2019-06-18 15:30:00,184.72,184.82,184.56,184.65,27335.0,169.3074,169.399,169.1607,169.2432,27335.0
2019-06-18 15:40:00,184.62,184.66,184.37,184.48,48315.0,169.2157,169.2524,168.9866,169.0874,48315.0
2019-06-18 15:50:00,184.5,184.56,184.29,184.49,179593.0,169.1057,169.1607,168.9133,169.0966,179593.0
2019-06-19 09:30:00,184.73,185.38,184.55,185.25,45990.0,169.3166,169.9123,169.1516,169.7932,45990.0
2019-06-19 09:40:00,185.2,185.2,184.75,184.91,25958.0,169.7473,169.7473,169.3349,169.4815,25958.0
2019-06-19 09:50:00,184.91,184.93,184.54,184.54,32474.0,169.4815,169.4999,169.1424,169.1424,32474.0
2019-06-19 10:00:00,184.58,184.63,184.2,184.22,26505.0,169.1791,169.2249,168.8308,168.8491,26505.0
2019-06-19 10:10:00,184.21,184.21,183.87,184.13,19870.0,168.8399,168.8399,168.5283,168.7666,19870.0
2019-06-19 10:20:00,184.11,184.13,183.78,183.87,17114.0,168.7483,168.7666,168.4458,168.5283,17114.0
2019-06-19 10:30:00,183.86,183.97,183.67,183.81,22723.0,168.5191,168.62,168.345,168.4733,22723.0
2019-06-19 10:40:00,183.79,183.81,183.61,183.78,21080.0,168.455,168.4733,168.29,168.4458,21080.0
2019-06-19 10:50:00,183.79,184.11,183.79,184.1,24253.0,168.455,168.7483,168.455,168.7391,24253.0
2019-06-19 11:00:00,184.16,184.2,184.03,184.07,13312.0,168.7941,168.8308,168.675,168.7116,13312.0
2019-06-19 11:10:00,184.09,184.1,183.94,183.97,25218.0,168.73,168.7391,168.5925,168.62,25218.0
2019-06-19 11:20:00,183.96,184.12,183.96,184.06,21291.0,168.6108,168.7575,168.6108,168.7025,21291.0
2019-06-19 11:30:00,184.08,184.12,183.95,184.01,17419.0,168.7208,168.7575,168.6016,168.6566,17419.0
2019-06-19 11:40:00,184.01,184.12,183.96,184.1,22483.0,168.6566,168.7575,168.6108,168.7391,22483.0
2019-06-19 11:50:00,184.05,184.17,184.0,184.05,25255.0,168.6933,168.8033,168.6475,168.6933,25255.0
2019-06-19 12:00:00,184.06,184.12,183.99,184.01,14334.0,168.7025,168.7575,168.6383,168.6566,14334.0
2019-06-19 12:10:00,183.99,184.07,183.97,184.05,13460.0,168.6383,168.7116,168.62,168.6933,13460.0
2019-06-19 12:20:00,184.06,184.13,184.02,184.11,10290.0,168.7025,168.7666,168.6658,168.7483,10290.0
2019-06-19 12:30:00,184.12,184.31,184.1,184.21,13899.0,168.7575,168.9316,168.7391,168.8399,13899.0
2019-06-19 12:40:00,184.2,184.3,184.18,184.26,11810.0,168.8308,168.9224,168.8124,168.8858,11810.0
2019-06-19 12:50:00,184.24,184.3,184.19,184.25,17518.0,168.8674,168.9224,168.8216,168.8766,17518.0
2019-06-19 13:00:00,184.24,184.26,184.15,184.2,8987.0,168.8674,168.8858,168.785,168.8308,8987.0
2019-06-19 13:10:00,184.22,184.23,184.0,184.08,11969.0,168.8491,168.8583,168.6475,168.7208,11969.0
2019-06-19 13:20:00,184.07,184.25,184.05,184.24,11486.0,168.7116,168.8766,168.6933,168.8674,11486.0
2019-06-19 13:30:00,184.24,184.36,184.21,184.27,12980.0,168.8674,168.9774,168.8399,168.8949,12980.0
2019-06-19 13:40:00,184.25,184.37,184.25,184.26,8973.0,168.8766,168.9866,168.8766,168.8858,8973.0
2019-06-19 13:50:00,184.28,184.46,184.09,184.19,21003.0,168.9041,169.0691,168.73,168.8216,21003.0
2019-06-19 14:00:00,184.2,184.58,183.79,184.3,76933.0,168.8308,169.1791,168.455,168.9224,76933.0
2019-06-19 14:10:00,184.36,184.4,184.0,184.02,28539.0,168.9774,169.0141,168.6475,168.6658,28539.0
2019-06-19 14:20:00,184.06,184.15,183.84,184.04,22873.0,168.7025,168.785,168.5008,168.6841,22873.0
2019-06-19 14:30:00,184.05,184.22,183.62,183.67,49790.0,168.6933,168.8491,168.2992,168.345,49790.0
2019-06-19 14:40:00,183.68,183.85,183.55,183.57,26917.0,168.3542,168.51,168.235,168.2533,26917.0
2019-06-19 14:50:00,183.55,183.81,183.51,183.71,26110.0,168.235,168.4733,168.1984,168.3817,26110.0
2019-06-19 15:00:00,183.72,184.1,183.67,184.06,32092.0,168.3908,168.7391,168.345,168.7025,32092.0
2019-06-19 15:10:00,184.05,184.19,183.98,184.04,39525.0,168.6933,168.8216,168.6291,168.6841,39525.0
2019-06-19 15:20:00,184.04,184.12,183.88,183.95,66009.0,168.6841,168.7575,168.5375,168.6016,66009.0
2019-06-19 15:30:00,183.92,184.11,183.86,183.89,69851.0,168.5741,168.7483,168.5191,168.5466,69851.0
2019-06-19 15:40:00,183.9,184.09,183.86,183.93,109678.0,168.5558,168.73,168.5191,168.5833,109678.0
2019-06-19 15:50:00,183.94,184.2,183.87,183.88,183783.0,168.5925,168.8308,168.5283,168.5375,183783.0
2019-06-20 09:30:00,184.79,185.36,184.48,185.22,104562.0,169.3716,169.894,169.0874,169.7657,104562.0
2019-06-20 09:40:00,185.26,185.39,184.68,185.37,54561.0,169.8023,169.9215,169.2707,169.9032,54561.0
2019-06-20 09:50:00,185.34,185.95,185.23,185.88,41679.0,169.8757,170.4348,169.7748,170.3706,41679.0
2019-06-20 10:00:00,185.87,186.42,185.84,186.39,49798.0,170.3614,170.8655,170.3339,170.8381,49798.0
2019-06-20 10:10:00,186.42,186.69,186.25,186.4,54027.0,170.8655,171.113,170.7097,170.8472,54027.0
2019-06-20 10:20:00,186.42,186.42,185.92,185.96,20653.0,170.8655,170.8655,170.4073,170.4439,20653.0
2019-06-20 10:30:00,185.98,186.15,185.8,185.85,52112.0,170.4623,170.6181,170.2973,170.3431,52112.0
2019-06-20 10:40:00,185.88,186.17,185.83,185.99,20885.0,170.3706,170.6364,170.3248,170.4714,20885.0
2019-06-20 10:50:00,186.0,186.06,185.74,185.75,19905.0,170.4806,170.5356,170.2423,170.2515,19905.0
2019-06-20 11:00:00,185.74,185.91,185.65,185.77,19942.0,170.2423,170.3981,170.1598,170.2698,19942.0
2019-06-20 11:10:00,185.8,185.85,185.5,185.52,18200.0,170.2973,170.3431,170.0223,170.0406,18200.0
2019-06-20 11:20:00,185.53,185.57,185.41,185.52,22397.0,170.0498,170.0865,169.9398,170.0406,22397.0
2019-06-20 11:30:00,185.52,185.63,185.39,185.61,30936.0,170.0406,170.1415,169.9215,170.1231,30936.0
2019-06-20 11:40:00,185.58,185.65,185.5,185.63,32045.0,170.0956,170.1598,170.0223,170.1415,32045.0
2019-06-20 11:50:00,185.61,185.79,185.6,185.63,13080.0,170.1231,170.2881,170.114,170.1415,13080.0
2019-06-20 12:00:00,185.63,185.66,185.45,185.47,11341.0,170.1415,170.169,169.9765,169.9948,11341.0
2019-06-20 12:10:00,185.47,185.47,184.76,184.87,12090.0,169.9948,169.9948,169.3441,169.4449,12090.0
2019-06-20 12:20:00,184.85,185.28,184.8,185.28,10422.0,169.4265,169.8207,169.3807,169.8207,10422.0
2019-06-20 12:30:00,185.3,185.5,185.23,185.32,20985.0,169.839,170.0223,169.7748,169.8573,20985.0
2019-06-20 12:40:00,185.34,185.57,185.34,185.57,23360.0,169.8757,170.0865,169.8757,170.0865,23360.0
2019-06-20 12:50:00,185.55,185.72,185.41,185.7,6844.0,170.0681,170.224,169.9398,170.2056,6844.0
2019-06-20 13:00:00,185.64,185.76,185.5,185.76,11265.0,170.1506,170.2606,170.0223,170.2606,11265.0
2019-06-20 13:10:00,185.71,185.82,185.67,185.76,12141.0,170.2148,170.3156,170.1781,170.2606,12141.0
2019-06-20 13:20:00,185.82,185.94,185.77,185.88,8444.0,170.3156,170.4256,170.2698,170.3706,8444.0
2019-06-20 13:30:00,185.9,185.92,185.8,185.85,8820.0,170.3889,170.4073,170.2973,170.3431,8820.0
2019-06-20 13:40:00,185.84,185.84,185.73,185.81,8783.0,170.3339,170.3339,170.2331,170.3064,8783.0
2019-06-20 13:50:00,185.81,185.85,185.71,185.74,35389.0,170.3064,170.3431,170.2148,170.2423,35389.0
2019-06-20 14:00:00,185.74,185.84,185.65,185.73,15922.0,170.2423,170.3339,170.1598,170.2331,15922.0
2019-06-20 14:10:00,185.73,185.8,185.65,185.78,15247.0,170.2331,170.2973,170.1598,170.2789,15247.0
2019-06-20 14:20:00,185.8,185.8,185.64,185.65,17596.0,170.2973,170.2973,170.1506,170.1598,17596.0
2019-06-20 14:30:00,185.67,185.83,185.63,185.83,16746.0,170.1781,170.3248,170.1415,170.3248,16746.0
2019-06-20 14:40:00,185.84,185.99,185.8,185.93,28605.0,170.3339,170.4714,170.2973,170.4164,28605.0
2019-06-20 14:50:00,185.92,186.43,185.91,186.43,42093.0,170.4073,170.8747,170.3981,170.8747,42093.0
2019-06-20 15:00:00,186.41,186.41,186.24,186.3,30234.0,170.8564,170.8564,170.7006,170.7556,30234.0
2019-06-20 15:10:00,186.32,186.4,186.21,186.4,74448.0,170.7739,170.8472,170.6731,170.8472,74448.0
2019-06-20 15:20:00,186.41,186.58,186.35,186.56,25266.0,170.8564,171.0122,170.8014,170.9939,25266.0
2019-06-20 15:30:00,186.56,186.68,186.47,186.64,26468.0,170.9939,171.1039,170.9114,171.0672,26468.0
2019-06-20 15:40:00,186.63,186.86,186.63,186.85,50264.0,171.058,171.2688,171.058,171.2597,50264.0
2019-06-20 15:50:00,186.84,186.96,186.51,186.52,156600.0,171.2505,171.3605,170.948,170.9572,156600.0
2019-06-21 09:30:00,187.1,187.31,186.27,186.27,539862.0,171.4888,171.6813,170.7281,170.7281,539862.0
2019-06-21 09:40:00,186.35,186.53,185.95,186.15,20876.0,170.8014,170.9664,170.4348,170.6181,20876.0
2019-06-21 09:50:00,186.15,186.42,185.79,185.94,47847.0,170.6181,170.8655,170.2881,170.4256,47847.0
2019-06-21 10:00:00,185.97,185.97,185.35,185.39,36452.0,170.4531,170.4531,169.8848,169.9215,36452.0
2019-06-21 10:10:00,185.4,185.58,185.25,185.31,38965.0,169.9307,170.0956,169.7932,169.8482,38965.0
2019-06-21 10:20:00,185.34,185.74,185.31,185.67,14921.0,169.8757,170.2423,169.8482,170.1781,14921.0
2019-06-21 10:30:00,185.67,185.85,185.3,185.36,32107.0,170.1781,170.3431,169.839,169.894,32107.0
2019-06-21 10:40:00,185.4,185.63,185.29,185.55,26282.0,169.9307,170.1415,169.8298,170.0681,26282.0
2019-06-21 10:50:00,185.57,185.59,185.38,185.44,15144.0,170.0865,170.1048,169.9123,169.9673,15144.0
2019-06-21 11:00:00,185.48,186.54,185.47,186.42,28556.0,170.004,170.9755,169.9948,170.8655,28556.0
2019-06-21 11:10:00,186.34,186.54,186.28,186.32,40265.0,170.7922,170.9755,170.7372,170.7739,40265.0
2019-06-21 11:20:00,186.32,186.48,186.03,186.06,14856.0,170.7739,170.9205,170.5081,170.5356,14856.0
2019-06-21 11:30:00,186.1,186.23,185.99,186.09,12893.0,170.5722,170.6914,170.4714,170.5631,12893.0
2019-06-21 11:40:00,186.07,186.12,185.73,185.93,22035.0,170.5448,170.5906,170.2331,170.4164,22035.0
2019-06-21 11:50:00,185.91,185.91,185.77,185.85,11785.0,170.3981,170.3981,170.2698,170.3431,11785.0
2019-06-21 12:00:00,185.93,186.05,185.66,185.83,18636.0,170.4164,170.5264,170.169,170.3248,18636.0
2019-06-21 12:10:00,185.67,185.8,185.64,185.68,6028.0,170.1781,170.2973,170.1506,170.1873,6028.0
2019-06-21 12:20:00,185.66,185.7,185.46,185.55,11143.0,170.169,170.2056,169.9856,170.0681,11143.0
2019-06-21 12:30:00,185.56,185.77,185.49,185.74,15374.0,170.0773,170.2698,170.0131,170.2423,15374.0
2019-06-21 12:40:00,185.76,185.78,185.49,185.59,17006.0,170.2606,170.2789,170.0131,170.1048,17006.0
2019-06-21 12:50:00,185.62,185.66,185.53,185.6,59269.0,170.1323,170.169,170.0498,170.114,59269.0
2019-06-21 13:00:00,185.59,185.62,185.4,185.4,15438.0,170.1048,170.1323,169.9307,169.9307,15438.0
2019-06-21 13:10:00,185.43,185.45,185.33,185.4,6083.0,169.9582,169.9765,169.8665,169.9307,6083.0
2019-06-21 13:20:00,185.43,185.47,185.19,185.47,9657.0,169.9582,169.9948,169.7382,169.9948,9657.0
2019-06-21 13:30:00,185.47,185.74,185.46,185.67,11396.0,169.9948,170.2423,169.9856,170.1781,11396.0
2019-06-21 13:40:00,185.65,185.65,185.47,185.58,12396.0,170.1598,170.1598,169.9948,170.0956,12396.0
2019-06-21 13:50:00,185.54,185.62,185.48,185.59,4438.0,170.059,170.1323,170.004,170.1048,4438.0
2019-06-21 14:00:00,185.59,185.72,185.52,185.52,20910.0,170.1048,170.224,170.0406,170.0406,20910.0
2019-06-21 14:10:00,185.55,185.58,185.38,185.4,22993.0,170.0681,170.0956,169.9123,169.9307,22993.0
2019-06-21 14:20:00,185.43,185.61,185.38,185.61,13921.0,169.9582,170.1231,169.9123,170.1231,13921.0
2019-06-21 14:30:00,185.6,185.66,185.44,185.53,23795.0,170.114,170.169,169.9673,170.0498,23795.0
2019-06-21 14:40:00,185.52,185.79,185.5,185.79,11535.0,170.0406,170.2881,170.0223,170.2881,11535.0
2019-06-21 14:50:00,185.78,185.95,185.75,185.83,11175.0,170.2789,170.4348,170.2515,170.3248,11175.0
2019-06-21 15:00:00,185.85,186.13,185.79,186.1,13735.0,170.3431,170.5997,170.2881,170.5722,13735.0
2019-06-21 15:10:00,186.15,186.31,186.04,186.29,16741.0,170.6181,170.7647,170.5173,170.7464,16741.0
2019-06-21 15:20:00,186.28,186.3,186.13,186.23,28839.0,170.7372,170.7556,170.5997,170.6914,28839.0
2019-06-21 15:30:00,186.23,186.26,185.96,186.09,35464.0,170.6914,170.7189,170.4439,170.5631,35464.0
2019-06-21 15:40:00,186.1,186.57,186.1,186.48,77642.0,170.5722,171.003,170.5722,170.9205,77642.0
2019-06-21 15:50:00,186.48,186.5,185.54,185.58,236273.0,170.9205,170.9389,170.059,170.0956,236273.0
2019-06-24 09:30:00,186.07,187.15,185.63,186.47,67640.0,170.5448,171.5346,170.1415,170.9114,67640.0
2019-06-24 09:40:00,186.39,186.71,186.32,186.6,22742.0,170.8381,171.1314,170.7739,171.0305,22742.0
2019-06-24 09:50:00,186.59,186.71,185.75,185.81,53204.0,171.0214,171.1314,170.2515,170.3064,53204.0
2019-06-24 10:00:00,185.81,186.31,185.81,186.26,25240.0,170.3064,170.7647,170.3064,170.7189,25240.0
2019-06-24 10:10:00,186.28,186.36,186.15,186.24,23041.0,170.7372,170.8106,170.6181,170.7006,23041.0
2019-06-24 10:20:00,186.26,186.51,186.19,186.5,15025.0,170.7189,170.948,170.6547,170.9389,15025.0
2019-06-24 10:30:00,186.56,186.56,186.18,186.38,46916.0,170.9939,170.9939,170.6456,170.8289,46916.0
2019-06-24 10:40:00,186.4,186.55,186.27,186.39,15890.0,170.8472,170.9847,170.7281,170.8381,15890.0
2019-06-24 10:50:00,186.36,186.43,186.13,186.28,26182.0,170.8106,170.8747,170.5997,170.7372,26182.0
2019-06-24 11:00:00,186.32,186.55,186.25,186.54,22943.0,170.7739,170.9847,170.7097,170.9755,22943.0
2019-06-24 11:10:00,186.6,186.72,186.51,186.55,11155.0,171.0305,171.1405,170.948,170.9847,11155.0
2019-06-24 11:20:00,186.6,186.6,186.32,186.46,24150.0,171.0305,171.0305,170.7739,170.9022,24150.0
2019-06-24 11:30:00,186.45,186.45,186.25,186.28,12394.0,170.893,170.893,170.7097,170.7372,12394.0
2019-06-24 11:40:00,186.3,186.31,186.04,186.15,13442.0,170.7556,170.7647,170.5173,170.6181,13442.0
2019-06-24 11:50:00,186.13,186.17,185.87,185.93,22249.0,170.5997,170.6364,170.3614,170.4164,22249.0
2019-06-24 12:00:00,185.95,185.98,185.85,185.87,13405.0,170.4348,170.4623,170.3431,170.3614,13405.0
2019-06-24 12:10:00,185.88,185.91,185.69,185.7,20661.0,170.3706,170.3981,170.1965,170.2056,20661.0
2019-06-24 12:20:00,185.69,185.78,185.58,185.7,13345.0,170.1965,170.2789,170.0956,170.2056,13345.0
2019-06-24 12:30:00,185.72,185.81,185.62,185.62,30445.0,170.224,170.3064,170.1323,170.1323,30445.0
2019-06-24 12:40:00,185.6,185.75,185.58,185.72,16902.0,170.114,170.2515,170.0956,170.224,16902.0
2019-06-24 12:50:00,185.74,185.82,185.69,185.74,16198.0,170.2423,170.3156,170.1965,170.2423,16198.0
2019-06-24 13:00:00,185.74,185.88,185.74,185.81,16841.0,170.2423,170.3706,170.2423,170.3064,16841.0
2019-06-24 13:10:00,185.83,185.89,185.76,185.86,13744.0,170.3248,170.3798,170.2606,170.3523,13744.0
2019-06-24 13:20:00,185.86,185.94,185.77,185.9,10759.0,170.3523,170.4256,170.2698,170.3889,10759.0
2019-06-24 13:30:00,185.9,186.11,185.89,186.1,17180.0,170.3889,170.5814,170.3798,170.5722,17180.0
2019-06-24 13:40:00,186.12,186.12,185.86,185.86,11129.0,170.5906,170.5906,170.3523,170.3523,11129.0
2019-06-24 13:50:00,185.84,186.0,185.77,185.96,14288.0,170.3339,170.4806,170.2698,170.4439,14288.0
2019-06-24 14:00:00,185.97,186.02,185.89,185.89,17278.0,170.4531,170.4989,170.3798,170.3798,17278.0
2019-06-24 14:10:00,185.9,185.91,185.73,185.74,20244.0,170.3889,170.3981,170.2331,170.2423,20244.0
2019-06-24 14:20:00,185.73,185.82,185.68,185.77,13050.0,170.2331,170.3156,170.1873,170.2698,13050.0
2019-06-24 14:30:00,185.77,185.89,185.75,185.85,12608.0,170.2698,170.3798,170.2515,170.3431,12608.0
2019-06-24 14:40:00,185.83,185.84,185.71,185.83,16795.0,170.3248,170.3339,170.2148,170.3248,16795.0
2019-06-24 14:50:00,185.81,185.95,185.81,185.95,16501.0,170.3064,170.4348,170.3064,170.4348,16501.0
2019-06-24 15:00:00,186.0,186.02,185.81,185.83,17364.0,170.4806,170.4989,170.3064,170.3248,17364.0
2019-06-24 15:10:00,185.83,185.96,185.78,185.84,21785.0,170.3248,170.4439,170.2789,170.3339,21785.0
2019-06-24 15:20:00,185.82,185.97,185.75,185.78,22679.0,170.3156,170.4531,170.2515,170.2789,22679.0
2019-06-24 15:30:00,185.78,185.89,185.74,185.86,29801.0,170.2789,170.3798,170.2423,170.3523,29801.0
2019-06-24 15:40:00,185.87,185.97,185.81,185.85,37131.0,170.3614,170.4531,170.3064,170.3431,37131.0
2019-06-24 15:50:00,185.82,186.13,185.82,186.1,135438.0,170.3156,170.5997,170.3156,170.5722,135438.0
2019-06-25 09:30:00,186.52,186.66,185.49,185.6,74229.0,170.9572,171.0855,170.0131,170.114,74229.0
2019-06-25 09:40:00,185.6,186.08,185.6,185.66,22603.0,170.114,170.5539,170.114,170.169,22603.0
2019-06-25 09:50:00,185.62,185.96,185.49,185.95,30813.0,170.1323,170.4439,170.0131,170.4348,30813.0
2019-06-25 10:00:00,185.93,186.0,185.54,185.82,47991.0,170.4164,170.4806,170.059,170.3156,47991.0
2019-06-25 10:10:00,185.82,185.82,185.25,185.28,28922.0,170.3156,170.3156,169.7932,169.8207,28922.0
2019-06-25 10:20:00,185.28,185.53,185.17,185.41,26702.0,169.8207,170.0498,169.7198,169.9398,26702.0
2019-06-25 10:30:00,185.4,185.42,185.1,185.15,53375.0,169.9307,169.949,169.6557,169.7015,53375.0
2019-06-25 10:40:00,185.17,185.28,185.01,185.02,21616.0,169.7198,169.8207,169.5732,169.5824,21616.0
2019-06-25 10:50:00,185.05,185.22,184.59,184.89,29821.0,169.6099,169.7657,169.1882,169.4632,29821.0
2019-06-25 11:00:00,184.9,184.94,184.62,184.79,22151.0,169.4724,169.509,169.2157,169.3716,22151.0
2019-06-25 11:10:00,184.78,185.35,184.69,185.35,21480.0,169.3624,169.8848,169.2799,169.8848,21480.0
2019-06-25 11:20:00,185.34,185.49,185.29,185.34,28741.0,169.8757,170.0131,169.8298,169.8757,28741.0
2019-06-25 11:30:00,185.35,185.6,185.32,185.53,37013.0,169.8848,170.114,169.8573,170.0498,37013.0
2019-06-25 11:40:00,185.53,185.69,185.51,185.67,16645.0,170.0498,170.1965,170.0315,170.1781,16645.0
2019-06-25 11:50:00,185.66,185.72,185.53,185.66,31129.0,170.169,170.224,170.0498,170.169,31129.0
2019-06-25 12:00:00,185.68,185.8,185.57,185.76,18867.0,170.1873,170.2973,170.0865,170.2606,18867.0
2019-06-25 12:10:00,185.76,185.81,185.72,185.75,12247.0,170.2606,170.3064,170.224,170.2515,12247.0
2019-06-25 12:20:00,185.76,185.86,185.7,185.83,18357.0,170.2606,170.3523,170.2056,170.3248,18357.0
2019-06-25 12:30:00,185.82,185.87,185.28,185.3,24377.0,170.3156,170.3614,169.8207,169.839,24377.0
2019-06-25 12:40:00,185.25,185.38,185.15,185.38,25803.0,169.7932,169.9123,169.7015,169.9123,25803.0
2019-06-25 12:50:00,185.41,185.5,185.34,185.43,29478.0,169.9398,170.0223,169.8757,169.9582,29478.0
2019-06-25 13:00:00,185.37,185.39,184.86,185.35,30485.0,169.9032,169.9215,169.4357,169.8848,30485.0
2019-06-25 13:10:00,185.31,185.4,185.16,185.29,19655.0,169.8482,169.9307,169.7107,169.8298,19655.0
2019-06-25 13:20:00,185.3,185.48,185.16,185.45,12866.0,169.839,170.004,169.7107,169.9765,12866.0
2019-06-25 13:30:00,185.42,185.74,185.37,185.51,15547.0,169.949,170.2423,169.9032,170.0315,15547.0
2019-06-25 13:40:00,185.5,185.69,185.49,185.62,11020.0,170.0223,170.1965,170.0131,170.1323,11020.0
2019-06-25 13:50:00,185.62,185.65,185.36,185.39,15312.0,170.1323,170.1598,169.894,169.9215,15312.0
2019-06-25 14:00:00,185.41,185.41,185.07,185.23,29474.0,169.9398,169.9398,169.6282,169.7748,29474.0
2019-06-25 14:10:00,185.23,185.3,185.03,185.29,32909.0,169.7748,169.839,169.5915,169.8298,32909.0
2019-06-25 14:20:00,185.27,185.36,184.92,184.96,18658.0,169.8115,169.894,169.4907,169.5274,18658.0
2019-06-25 14:30:00,184.95,185.04,184.48,184.6,40860.0,169.5182,169.6007,169.0874,169.1974,40860.0
2019-06-25 14:40:00,184.56,184.75,184.5,184.69,21035.0,169.1607,169.3349,169.1057,169.2799,21035.0
2019-06-25 14:50:00,184.71,184.85,184.55,184.78,29230.0,169.2982,169.4265,169.1516,169.3624,29230.0
2019-06-25 15:00:00,184.8,185.16,184.79,185.13,24945.0,169.3807,169.7107,169.3716,169.6832,24945.0
2019-06-25 15:10:00,185.15,185.17,184.79,184.81,23924.0,169.7015,169.7198,169.3716,169.3899,23924.0
2019-06-25 15:20:00,184.83,185.07,184.81,184.95,34249.0,169.4082,169.6282,169.3899,169.5182,34249.0
2019-06-25 15:30:00,184.98,185.0,184.75,184.92,26569.0,169.5457,169.564,169.3349,169.4907,26569.0
2019-06-25 15:40:00,184.92,184.96,184.67,184.74,40456.0,169.4907,169.5274,169.2616,169.3257,40456.0
2019-06-25 15:50:00,184.74,185.11,184.65,184.86,105113.0,169.3257,169.6649,169.2432,169.4357,105113.0
2019-06-26 09:30:00,185.63,185.78,185.15,185.74,62213.0,170.1415,170.2789,169.7015,170.2423,62213.0
2019-06-26 09:40:00,185.8,185.93,185.26,185.26,25704.0,170.2973,170.4164,169.8023,169.8023,25704.0
2019-06-26 09:50:00,185.25,185.48,185.0,185.41,18658.0,169.7932,170.004,169.564,169.9398,18658.0
2019-06-26 10:00:00,185.45,185.52,184.93,185.06,35830.0,169.9765,170.0406,169.4999,169.619,35830.0
2019-06-26 10:10:00,185.09,185.21,184.68,184.71,39849.0,169.6465,169.7565,169.2707,169.2982,39849.0
2019-06-26 10:20:00,184.7,184.91,184.62,184.72,25008.0,169.2891,169.4815,169.2157,169.3074,25008.0
2019-06-26 10:30:00,184.71,184.82,184.5,184.64,47916.0,169.2982,169.399,169.1057,169.2341,47916.0
2019-06-26 10:40:00,184.64,184.89,184.52,184.89,36760.0,169.2341,169.4632,169.1241,169.4632,36760.0
2019-06-26 10:50:00,184.94,185.17,184.78,185.16,25716.0,169.509,169.7198,169.3624,169.7107,25716.0
2019-06-26 11:00:00,185.14,185.33,184.93,184.93,27708.0,169.6923,169.8665,169.4999,169.4999,27708.0
2019-06-26 11:10:00,184.92,185.03,184.36,184.4,32124.0,169.4907,169.5915,168.9774,169.0141,32124.0
2019-06-26 11:20:00,184.41,184.88,184.41,184.87,31607.0,169.0233,169.454,169.0233,169.4449,31607.0
2019-06-26 11:30:00,184.9,184.98,184.72,184.79,26004.0,169.4724,169.5457,169.3074,169.3716,26004.0
2019-06-26 11:40:00,184.8,184.93,184.75,184.75,17965.0,169.3807,169.4999,169.3349,169.3349,17965.0
2019-06-26 11:50:00,184.77,185.03,184.63,185.03,19037.0,169.3532,169.5915,169.2249,169.5915,19037.0
2019-06-26 12:00:00,185.04,185.09,184.64,184.64,25855.0,169.6007,169.6465,169.2341,169.2341,25855.0
2019-06-26 12:10:00,184.62,184.77,184.54,184.54,13738.0,169.2157,169.3532,169.1424,169.1424,13738.0
2019-06-26 12:20:00,184.52,184.61,184.38,184.43,16113.0,169.1241,169.2066,168.9958,169.0416,16113.0
2019-06-26 12:30:00,184.43,184.78,184.38,184.72,16345.0,169.0416,169.3624,168.9958,169.3074,16345.0
2019-06-26 12:40:00,184.71,184.81,184.54,184.62,15612.0,169.2982,169.3899,169.1424,169.2157,15612.0
2019-06-26 12:50:00,184.62,184.71,184.57,184.71,15680.0,169.2157,169.2982,169.1699,169.2982,15680.0
2019-06-26 13:00:00,184.72,184.72,184.39,184.42,20031.0,169.3074,169.3074,169.0049,169.0324,20031.0
2019-06-26 13:10:00,184.41,184.67,184.32,184.67,20427.0,169.0233,169.2616,168.9408,169.2616,20427.0
2019-06-26 13:20:00,184.68,184.72,184.34,184.39,16921.0,169.2707,169.3074,168.9591,169.0049,16921.0
2019-06-26 13:30:00,184.38,184.43,184.21,184.31,15697.0,168.9958,169.0416,168.8399,168.9316,15697.0
2019-06-26 13:40:00,184.31,184.35,184.1,184.25,22475.0,168.9316,168.9683,168.7391,168.8766,22475.0
2019-06-26 13:50:00,184.23,184.25,184.1,184.11,18911.0,168.8583,168.8766,168.7391,168.7483,18911.0
2019-06-26 14:00:00,184.1,184.31,184.06,184.25,24659.0,168.7391,168.9316,168.7025,168.8766,24659.0
2019-06-26 14:10:00,184.25,184.4,184.14,184.14,22120.0,168.8766,169.0141,168.7758,168.7758,22120.0
2019-06-26 14:20:00,184.11,184.26,183.74,183.86,21787.0,168.7483,168.8858,168.4092,168.5191,21787.0
2019-06-26 14:30:00,183.88,183.89,183.72,183.76,28730.0,168.5375,168.5466,168.3908,168.4275,28730.0
2019-06-26 14:40:00,183.79,183.86,183.64,183.65,28015.0,168.455,168.5191,168.3175,168.3267,28015.0
2019-06-26 14:50:00,183.66,183.76,183.51,183.69,21176.0,168.3358,168.4275,168.1984,168.3633,21176.0
2019-06-26 15:00:00,183.69,183.85,183.66,183.82,26116.0,168.3633,168.51,168.3358,168.4825,26116.0
2019-06-26 15:10:00,183.83,183.86,183.66,183.69,36363.0,168.4917,168.5191,168.3358,168.3633,36363.0
2019-06-26 15:20:00,183.68,184.17,183.67,183.96,54496.0,168.3542,168.8033,168.345,168.6108,54496.0
2019-06-26 15:30:00,183.95,184.02,183.66,184.02,59452.0,168.6016,168.6658,168.3358,168.6658,59452.0
2019-06-26 15:40:00,184.02,184.2,183.8,183.82,73124.0,168.6658,168.8308,168.4642,168.4825,73124.0
2019-06-26 15:50:00,183.81,184.04,183.32,183.34,215370.0,168.4733,168.6841,168.0242,168.0425,215370.0
2019-06-27 09:30:00,178.8,179.96,177.99,178.79,218827.0,163.8813,164.9446,163.1389,163.8722,218827.0
2019-06-27 09:40:00,178.83,179.05,178.22,178.22,104376.0,163.9088,164.1105,163.3497,163.3497,104376.0
2019-06-27 09:50:00,178.25,179.25,178.1,179.14,66607.0,163.3772,164.2938,163.2397,164.193,66607.0
2019-06-27 10:00:00,179.11,179.28,178.85,179.19,78207.0,164.1655,164.3213,163.9272,164.2388,78207.0
2019-06-27 10:10:00,179.2,180.33,179.0,180.33,79278.0,164.248,165.2837,164.0647,165.2837,79278.0
2019-06-27 10:20:00,180.35,180.78,179.76,180.01,99412.0,165.302,165.6961,164.7612,164.9904,99412.0
2019-06-27 10:30:00,180.03,180.22,179.67,180.15,121391.0,165.0087,165.1829,164.6788,165.1187,121391.0
2019-06-27 10:40:00,180.2,180.29,179.92,180.17,40319.0,165.1645,165.247,164.9079,165.137,40319.0
2019-06-27 10:50:00,180.18,180.88,180.18,180.73,48394.0,165.1462,165.7878,165.1462,165.6503,48394.0
2019-06-27 11:00:00,180.71,181.4,180.6,181.2,71373.0,165.632,166.2644,165.5312,166.0811,71373.0
2019-06-27 11:10:00,181.2,181.8,181.08,181.16,54308.0,166.0811,166.631,165.9711,166.0444,54308.0
2019-06-27 11:20:00,181.16,181.44,180.92,181.42,37836.0,166.0444,166.3011,165.8245,166.2827,37836.0
2019-06-27 11:30:00,181.48,182.08,181.41,182.05,25385.0,166.3377,166.8877,166.2736,166.8602,25385.0
2019-06-27 11:40:00,182.14,182.28,181.85,181.96,37880.0,166.9427,167.071,166.6769,166.7777,37880.0
2019-06-27 11:50:00,182.02,182.02,181.45,181.68,32717.0,166.8327,166.8327,166.3102,166.521,32717.0
2019-06-27 12:00:00,181.68,181.71,181.31,181.38,49111.0,166.521,166.5485,166.1819,166.2461,49111.0
2019-06-27 12:10:00,181.37,181.4,181.23,181.28,23841.0,166.2369,166.2644,166.1086,166.1544,23841.0
2019-06-27 12:20:00,181.3,181.33,181.2,181.32,28331.0,166.1727,166.2002,166.0811,166.1911,28331.0
2019-06-27 12:30:00,181.3,181.33,181.14,181.18,32657.0,166.1727,166.2002,166.0261,166.0628,32657.0
2019-06-27 12:40:00,181.17,181.18,180.56,180.89,37540.0,166.0536,166.0628,165.4945,165.797,37540.0
2019-06-27 12:50:00,180.93,181.1,180.84,181.06,33255.0,165.8336,165.9894,165.7511,165.9528,33255.0
2019-06-27 13:00:00,181.03,181.09,180.98,181.07,27491.0,165.9253,165.9803,165.8794,165.9619,27491.0
2019-06-27 13:10:00,181.09,181.12,180.9,181.04,29207.0,165.9803,166.0078,165.8061,165.9344,29207.0
2019-06-27 13:20:00,181.02,181.21,181.0,181.17,26231.0,165.9161,166.0903,165.8978,166.0536,26231.0
2019-06-27 13:30:00,181.17,181.73,181.17,181.56,71661.0,166.0536,166.5669,166.0536,166.4111,71661.0
2019-06-27 13:40:00,181.55,181.88,181.53,181.82,35276.0,166.4019,166.7044,166.3836,166.6494,35276.0
2019-06-27 13:50:00,181.84,182.16,181.78,182.13,22835.0,166.6677,166.961,166.6127,166.9335,22835.0
2019-06-27 14:00:00,182.13,182.54,182.12,182.31,38968.0,166.9335,167.3093,166.9243,167.0985,38968.0
2019-06-27 14:10:00,182.3,182.34,182.02,182.08,22781.0,167.0893,167.126,166.8327,166.8877,22781.0
2019-06-27 14:20:00,182.07,182.21,181.98,182.05,20387.0,166.8785,167.0068,166.796,166.8602,20387.0
2019-06-27 14:30:00,182.09,182.45,182.06,182.28,17752.0,166.8968,167.2268,166.8693,167.071,17752.0
2019-06-27 14:40:00,182.29,182.36,182.15,182.28,23928.0,167.0801,167.1443,166.9518,167.071,23928.0
2019-06-27 14:50:00,182.28,182.54,182.2,182.24,31716.0,167.071,167.3093,166.9977,167.0343,31716.0
2019-06-27 15:00:00,182.27,182.37,182.18,182.22,22279.0,167.0618,167.1535,166.9793,167.016,22279.0
2019-06-27 15:10:00,182.23,182.4,182.23,182.26,23470.0,167.0252,167.181,167.0252,167.0526,23470.0
2019-06-27 15:20:00,182.28,182.65,182.27,182.62,37844.0,167.071,167.4101,167.0618,167.3826,37844.0
2019-06-27 15:30:00,182.62,182.96,182.45,182.83,56071.0,167.3826,167.6942,167.2268,167.5751,56071.0
2019-06-27 15:40:00,182.84,183.11,182.75,182.84,62871.0,167.5843,167.8317,167.5018,167.5843,62871.0
2019-06-27 15:50:00,182.83,183.08,182.69,182.94,174446.0,167.5751,167.8042,167.4468,167.6759,174446.0
2019-06-28 09:30:00,184.23,185.5,183.85,184.2,90426.0,168.8583,170.0223,168.51,168.8308,90426.0
2019-06-28 09:40:00,184.14,184.43,184.0,184.21,56683.0,168.7758,169.0416,168.6475,168.8399,56683.0
2019-06-28 09:50:00,184.24,184.24,183.79,183.95,52869.0,168.8674,168.8674,168.455,168.6016,52869.0
2019-06-28 10:00:00,183.94,184.18,183.54,184.12,34653.0,168.5925,168.8124,168.2258,168.7575,34653.0
2019-06-28 10:10:00,184.12,184.34,183.85,183.91,39535.0,168.7575,168.9591,168.51,168.565,39535.0
2019-06-28 10:20:00,183.9,184.17,183.72,184.03,68756.0,168.5558,168.8033,168.3908,168.675,68756.0
2019-06-28 10:30:00,184.05,184.11,183.82,183.93,40051.0,168.6933,168.7483,168.4825,168.5833,40051.0
2019-06-28 10:40:00,183.95,184.3,183.95,184.09,35018.0,168.6016,168.9224,168.6016,168.73,35018.0
2019-06-28 10:50:00,184.06,184.1,183.7,183.91,22549.0,168.7025,168.7391,168.3725,168.565,22549.0
2019-06-28 11:00:00,183.88,183.88,183.27,183.27,40020.0,168.5375,168.5375,167.9784,167.9784,40020.0
2019-06-28 11:10:00,183.28,183.32,183.01,183.08,20877.0,167.9875,168.0242,167.7401,167.8042,20877.0
2019-06-28 11:20:00,183.04,183.09,182.87,182.95,21355.0,167.7676,167.8134,167.6118,167.6851,21355.0
2019-06-28 11:30:00,182.92,183.45,182.88,183.44,28064.0,167.6576,168.1434,167.6209,168.1342,28064.0
2019-06-28 11:40:00,183.45,183.72,183.43,183.63,13164.0,168.1434,168.3908,168.125,168.3083,13164.0
2019-06-28 11:50:00,183.65,183.68,183.42,183.49,14040.0,168.3267,168.3542,168.1159,168.18,14040.0
2019-06-28 12:00:00,183.43,183.8,183.41,183.77,11556.0,168.125,168.4642,168.1067,168.4367,11556.0
2019-06-28 12:10:00,183.78,183.82,183.71,183.8,9767.0,168.4458,168.4825,168.3817,168.4642,9767.0
2019-06-28 12:20:00,183.81,184.32,183.81,184.23,30942.0,168.4733,168.9408,168.4733,168.8583,30942.0
2019-06-28 12:30:00,184.22,184.26,184.07,184.17,11946.0,168.8491,168.8858,168.7116,168.8033,11946.0
2019-06-28 12:40:00,184.21,184.39,184.21,184.36,9967.0,168.8399,169.0049,168.8399,168.9774,9967.0
2019-06-28 12:50:00,184.39,184.43,184.24,184.29,9301.0,169.0049,169.0416,168.8674,168.9133,9301.0
2019-06-28 13:00:00,184.31,184.31,183.88,183.95,26708.0,168.9316,168.9316,168.5375,168.6016,26708.0
2019-06-28 13:10:00,183.99,184.08,183.82,183.86,14226.0,168.6383,168.7208,168.4825,168.5191,14226.0
2019-06-28 13:20:00,183.87,183.93,183.76,183.83,12152.0,168.5283,168.5833,168.4275,168.4917,12152.0
2019-06-28 13:30:00,183.81,183.99,183.81,183.96,11718.0,168.4733,168.6383,168.4733,168.6108,11718.0
2019-06-28 13:40:00,183.98,184.06,183.8,183.96,9008.0,168.6291,168.7025,168.4642,168.6108,9008.0
2019-06-28 13:50:00,183.95,184.04,183.9,183.95,16436.0,168.6016,168.6841,168.5558,168.6016,16436.0
2019-06-28 14:00:00,183.95,184.29,183.84,183.9,83842.0,168.6016,168.9133,168.5008,168.5558,83842.0
2019-06-28 14:10:00,183.89,184.02,183.81,183.9,17731.0,168.5466,168.6658,168.4733,168.5558,17731.0
2019-06-28 14:20:00,183.94,183.97,183.78,183.83,14136.0,168.5925,168.62,168.4458,168.4917,14136.0
2019-06-28 14:30:00,183.85,184.11,183.85,184.11,22437.0,168.51,168.7483,168.51,168.7483,22437.0
2019-06-28 14:40:00,184.1,184.26,184.05,184.13,22232.0,168.7391,168.8858,168.6933,168.7666,22232.0
2019-06-28 14:50:00,184.13,184.13,183.8,183.91,22740.0,168.7666,168.7666,168.4642,168.565,22740.0
2019-06-28 15:00:00,183.91,184.03,183.89,184.01,14650.0,168.565,168.675,168.5466,168.6566,14650.0
2019-06-28 15:10:00,184.0,184.05,183.83,183.89,14133.0,168.6475,168.6933,168.4917,168.5466,14133.0
2019-06-28 15:20:00,183.87,183.94,183.79,183.89,23837.0,168.5283,168.5925,168.455,168.5466,23837.0
2019-06-28 15:30:00,183.9,184.02,183.71,183.85,39667.0,168.5558,168.6658,168.3817,168.51,39667.0
2019-06-28 15:40:00,183.85,184.18,183.75,184.18,54755.0,168.51,168.8124,168.4183,168.8124,54755.0
2019-06-28 15:50:00,184.2,184.96,184.19,184.71,273858.0,168.8308,169.5274,168.8216,169.2982,273858.0
2019-07-01 09:30:00,184.83,185.84,184.43,185.83,204229.0,169.4082,170.3339,169.0416,170.3248,204229.0
2019-07-01 09:40:00,185.88,186.12,185.46,185.5,48710.0,170.3706,170.5906,169.9856,170.0223,48710.0
2019-07-01 09:50:00,185.49,185.82,185.38,185.67,43591.0,170.0131,170.3156,169.9123,170.1781,43591.0
2019-07-01 10:00:00,185.69,186.1,185.65,185.76,68112.0,170.1965,170.5722,170.1598,170.2606,68112.0
2019-07-01 10:10:00,185.76,186.07,185.55,186.07,35936.0,170.2606,170.5448,170.0681,170.5448,35936.0
2019-07-01 10:20:00,186.11,186.36,185.87,185.94,23488.0,170.5814,170.8106,170.3614,170.4256,23488.0
2019-07-01 10:30:00,185.93,186.32,185.85,186.2,29048.0,170.4164,170.7739,170.3431,170.6639,29048.0
2019-07-01 10:40:00,186.19,186.52,186.19,186.39,40269.0,170.6547,170.9572,170.6547,170.8381,40269.0
2019-07-01 10:50:00,186.38,186.41,186.14,186.24,24775.0,170.8289,170.8564,170.6089,170.7006,24775.0
2019-07-01 11:00:00,186.25,186.39,185.92,186.04,54969.0,170.7097,170.8381,170.4073,170.5173,54969.0
2019-07-01 11:10:00,186.04,186.42,186.01,186.42,18173.0,170.5173,170.8655,170.4898,170.8655,18173.0
2019-07-01 11:20:00,186.37,186.43,186.22,186.29,13242.0,170.8197,170.8747,170.6822,170.7464,13242.0
2019-07-01 11:30:00,186.33,186.83,186.32,186.73,25690.0,170.7831,171.2413,170.7739,171.1497,25690.0
2019-07-01 11:40:00,186.73,186.85,186.62,186.75,13500.0,171.1497,171.2597,171.0489,171.168,13500.0
2019-07-01 11:50:00,186.78,186.87,186.63,186.7,25354.0,171.1955,171.278,171.058,171.1222,25354.0
2019-07-01 12:00:00,186.77,186.81,186.61,186.75,19752.0,171.1863,171.223,171.0397,171.168,19752.0
2019-07-01 12:10:00,186.74,186.97,186.73,186.83,15934.0,171.1588,171.3697,171.1497,171.2413,15934.0
2019-07-01 12:20:00,186.85,186.88,186.6,186.77,18217.0,171.2597,171.2872,171.0305,171.1863,18217.0
2019-07-01 12:30:00,186.78,186.78,186.57,186.59,16211.0,171.1955,171.1955,171.003,171.0214,16211.0
2019-07-01 12:40:00,186.61,186.71,186.53,186.7,23278.0,171.0397,171.1314,170.9664,171.1222,23278.0
2019-07-01 12:50:00,186.73,186.74,186.39,186.47,20853.0,171.1497,171.1588,170.8381,170.9114,20853.0
2019-07-01 13:00:00,186.5,186.7,186.4,186.69,34392.0,170.9389,171.1222,170.8472,171.113,34392.0
2019-07-01 13:10:00,186.7,186.83,186.53,186.7,25779.0,171.1222,171.2413,170.9664,171.1222,25779.0
2019-07-01 13:20:00,186.69,186.75,186.6,186.73,18277.0,171.113,171.168,171.0305,171.1497,18277.0
2019-07-01 13:30:00,186.74,186.86,186.52,186.86,31754.0,171.1588,171.2688,170.9572,171.2688,31754.0
2019-07-01 13:40:00,186.85,186.95,186.78,186.92,21792.0,171.2597,171.3513,171.1955,171.3238,21792.0
2019-07-01 13:50:00,186.91,186.93,186.78,186.82,23607.0,171.3147,171.333,171.1955,171.2322,23607.0
2019-07-01 14:00:00,186.84,186.85,186.52,186.56,20988.0,171.2505,171.2597,170.9572,170.9939,20988.0
2019-07-01 14:10:00,186.56,186.6,186.29,186.29,21665.0,170.9939,171.0305,170.7464,170.7464,21665.0
2019-07-01 14:20:00,186.32,186.37,186.2,186.25,13162.0,170.7739,170.8197,170.6639,170.7097,13162.0
2019-07-01 14:30:00,186.25,186.29,186.13,186.23,14963.0,170.7097,170.7464,170.5997,170.6914,14963.0
2019-07-01 14:40:00,186.24,186.28,186.13,186.13,19009.0,170.7006,170.7372,170.5997,170.5997,19009.0
2019-07-01 14:50:00,186.14,186.22,186.03,186.03,20064.0,170.6089,170.6822,170.5081,170.5081,20064.0
2019-07-01 15:00:00,186.07,186.24,186.05,186.23,34732.0,170.5448,170.7006,170.5264,170.6914,34732.0
2019-07-01 15:10:00,186.22,186.49,186.22,186.48,39734.0,170.6822,170.9297,170.6822,170.9205,39734.0
2019-07-01 15:20:00,186.48,186.51,186.38,186.4,65642.0,170.9205,170.948,170.8289,170.8472,65642.0
2019-07-01 15:30:00,186.38,186.81,186.38,186.79,42277.0,170.8289,171.223,170.8289,171.2047,42277.0
2019-07-01 15:40:00,186.81,186.84,186.58,186.59,58580.0,171.223,171.2505,171.0122,171.0214,58580.0
2019-07-01 15:50:00,186.6,186.86,186.52,186.85,172723.0,171.0305,171.2688,170.9572,171.2597,172723.0
2019-07-02 09:30:00,186.91,187.44,186.68,187.23,103866.0,171.3147,171.8004,171.1039,171.608,103866.0
2019-07-02 09:40:00,187.28,187.3,186.88,186.88,35839.0,171.6538,171.6721,171.2872,171.2872,35839.0
2019-07-02 09:50:00,186.92,186.92,186.27,186.73,39859.0,171.3238,171.3238,170.7281,171.1497,39859.0
2019-07-02 10:00:00,186.7,186.91,186.53,186.54,40915.0,171.1222,171.3147,170.9664,170.9755,40915.0
2019-07-02 10:10:00,186.59,186.61,186.24,186.5,33059.0,171.0214,171.0397,170.7006,170.9389,33059.0
2019-07-02 10:20:00,186.5,186.72,186.38,186.65,54204.0,170.9389,171.1405,170.8289,171.0764,54204.0
2019-07-02 10:30:00,186.63,186.75,186.62,186.66,84841.0,171.058,171.168,171.0489,171.0855,84841.0
2019-07-02 10:40:00,186.7,187.18,186.66,187.1,60865.0,171.1222,171.5621,171.0855,171.4888,60865.0
2019-07-02 10:50:00,187.11,187.34,187.02,187.33,17651.0,171.498,171.7088,171.4155,171.6996,17651.0
2019-07-02 11:00:00,187.35,187.68,187.35,187.49,27632.0,171.718,172.0204,171.718,171.8463,27632.0
2019-07-02 11:10:00,187.48,187.6,187.38,187.59,39637.0,171.8371,171.9471,171.7454,171.9379,39637.0
2019-07-02 11:20:00,187.62,187.89,187.58,187.84,20212.0,171.9654,172.2129,171.9288,172.1671,20212.0
2019-07-02 11:30:00,187.8,187.83,187.3,187.34,20441.0,172.1304,172.1579,171.6721,171.7088,20441.0
2019-07-02 11:40:00,187.25,187.63,187.23,187.63,12571.0,171.6263,171.9746,171.608,171.9746,12571.0
2019-07-02 11:50:00,187.63,187.78,187.59,187.75,11324.0,171.9746,172.1121,171.9379,172.0846,11324.0
2019-07-02 12:00:00,187.77,187.88,187.63,187.81,17591.0,172.1029,172.2037,171.9746,172.1396,17591.0
2019-07-02 12:10:00,187.83,187.84,187.51,187.66,12901.0,172.1579,172.1671,171.8646,172.0021,12901.0
2019-07-02 12:20:00,187.66,187.73,187.25,187.28,23115.0,172.0021,172.0662,171.6263,171.6538,23115.0
2019-07-02 12:30:00,187.28,187.32,186.97,187.14,14694.0,171.6538,171.6905,171.3697,171.5255,14694.0
2019-07-02 12:40:00,187.14,187.14,186.98,187.12,12249.0,171.5255,171.5255,171.3788,171.5071,12249.0
2019-07-02 12:50:00,187.11,187.24,187.05,187.24,13555.0,171.498,171.6171,171.443,171.6171,13555.0
2019-07-02 13:00:00,187.24,187.46,187.04,187.35,15786.0,171.6171,171.8188,171.4338,171.718,15786.0
2019-07-02 13:10:00,187.35,187.53,187.24,187.53,11311.0,171.718,171.8829,171.6171,171.8829,11311.0
2019-07-02 13:20:00,187.55,187.69,187.51,187.64,11685.0,171.9013,172.0296,171.8646,171.9838,11685.0
2019-07-02 13:30:00,187.62,187.65,187.57,187.65,18421.0,171.9654,171.9929,171.9196,171.9929,18421.0
2019-07-02 13:40:00,187.65,187.71,187.56,187.7,25503.0,171.9929,172.0479,171.9104,172.0387,25503.0
2019-07-02 13:50:00,187.7,188.01,187.63,187.99,50130.0,172.0387,172.3229,171.9746,172.3046,50130.0
2019-07-02 14:00:00,187.98,188.16,187.91,188.15,27799.0,172.2954,172.4604,172.2312,172.4512,27799.0
2019-07-02 14:10:00,188.16,188.23,187.97,188.02,36057.0,172.4604,172.5245,172.2862,172.332,36057.0
2019-07-02 14:20:00,188.03,188.09,187.92,188.0,17692.0,172.3412,172.3962,172.2404,172.3137,17692.0
2019-07-02 14:30:00,188.02,188.12,187.99,188.05,15750.0,172.332,172.4237,172.3046,172.3595,15750.0
2019-07-02 14:40:00,188.04,188.27,188.04,188.17,22093.0,172.3504,172.5612,172.3504,172.4695,22093.0
2019-07-02 14:50:00,188.13,188.17,187.98,187.98,17671.0,172.4329,172.4695,172.2954,172.2954,17671.0
2019-07-02 15:00:00,188.05,188.27,187.97,188.21,26454.0,172.3595,172.5612,172.2862,172.5062,26454.0
2019-07-02 15:10:00,188.21,188.26,187.98,188.15,28471.0,172.5062,172.552,172.2954,172.4512,28471.0
2019-07-02 15:20:00,188.16,188.29,188.14,188.25,18436.0,172.4604,172.5795,172.442,172.5429,18436.0
2019-07-02 15:30:00,188.22,188.47,188.22,188.38,50015.0,172.5154,172.7445,172.5154,172.662,50015.0
2019-07-02 15:40:00,188.39,188.47,188.31,188.37,88045.0,172.6712,172.7445,172.5979,172.6528,88045.0
2019-07-02 15:50:00,188.38,188.74,188.34,188.6,202781.0,172.662,172.992,172.6253,172.8637,202781.0
2019-07-03 09:30:00,189.33,189.38,188.1,188.37,81272.0,173.5327,173.5786,172.4054,172.6528,81272.0
2019-07-03 09:40:00,188.42,188.76,188.33,188.76,20356.0,172.6987,173.0103,172.6162,173.0103,20356.0
2019-07-03 09:50:00,188.74,188.93,188.41,188.93,19666.0,172.992,173.1661,172.6895,173.1661,19666.0
2019-07-03 10:00:00,188.89,189.18,188.79,189.02,40835.0,173.1295,173.3953,173.0378,173.2486,40835.0
2019-07-03 10:10:00,189.02,189.21,188.84,189.2,14506.0,173.2486,173.4228,173.0836,173.4136,14506.0
2019-07-03 10:20:00,189.23,189.36,189.1,189.21,21176.0,173.4411,173.5602,173.3219,173.4228,21176.0
2019-07-03 10:30:00,189.18,189.46,189.18,189.4,19512.0,173.3953,173.6519,173.3953,173.5969,19512.0
2019-07-03 10:40:00,189.4,189.42,188.91,188.91,27556.0,173.5969,173.6152,173.1478,173.1478,27556.0
2019-07-03 10:50:00,188.91,189.06,188.72,188.95,19776.0,173.1478,173.2853,172.9736,173.1845,19776.0
2019-07-03 11:00:00,188.96,189.06,188.83,188.83,14562.0,173.1936,173.2853,173.0745,173.0745,14562.0
2019-07-03 11:10:00,188.87,188.99,188.77,188.9,13631.0,173.1111,173.2211,173.0195,173.1386,13631.0
2019-07-03 11:20:00,188.87,189.27,188.83,189.26,16398.0,173.1111,173.4778,173.0745,173.4686,16398.0
2019-07-03 11:30:00,189.22,189.66,189.21,189.59,24401.0,173.4319,173.8352,173.4228,173.7711,24401.0
2019-07-03 11:40:00,189.6,189.62,189.35,189.58,19502.0,173.7802,173.7985,173.5511,173.7619,19502.0
2019-07-03 11:50:00,189.56,189.75,189.52,189.68,18615.0,173.7436,173.9177,173.7069,173.8535,18615.0
2019-07-03 12:00:00,189.72,189.94,189.71,189.84,17025.0,173.8902,174.0918,173.881,174.0002,17025.0
2019-07-03 12:10:00,189.84,190.2,189.84,190.16,82357.0,174.0002,174.3302,174.0002,174.2935,82357.0
2019-07-03 12:20:00,190.13,190.36,190.03,190.24,22869.0,174.266,174.4768,174.1743,174.3668,22869.0
2019-07-03 12:30:00,190.24,190.56,190.24,190.56,26075.0,174.3668,174.6601,174.3668,174.6601,26075.0
2019-07-03 12:40:00,190.56,190.69,190.46,190.61,56368.0,174.6601,174.7793,174.5685,174.7059,56368.0
2019-07-03 12:50:00,190.62,190.97,190.62,190.97,100512.0,174.7151,175.0359,174.7151,175.0359,100512.0
2019-07-05 09:30:00,189.92,190.5,188.25,188.49,92231.0,174.0735,174.6051,172.5429,172.7628,92231.0
2019-07-05 09:40:00,188.49,189.39,188.28,189.05,35552.0,172.7628,173.5877,172.5704,173.2761,35552.0
2019-07-05 09:50:00,189.05,189.49,188.79,189.41,38573.0,173.2761,173.6794,173.0378,173.6061,38573.0
2019-07-05 10:00:00,189.4,190.22,189.17,190.22,63178.0,173.5969,174.3485,173.3861,174.3485,63178.0
2019-07-05 10:10:00,190.22,190.22,188.91,189.19,34661.0,174.3485,174.3485,173.1478,173.4044,34661.0
2019-07-05 10:20:00,189.18,189.19,188.95,188.99,23156.0,173.3953,173.4044,173.1845,173.2211,23156.0
2019-07-05 10:30:00,188.98,189.17,188.89,189.04,29300.0,173.2119,173.3861,173.1295,173.2669,29300.0
2019-07-05 10:40:00,189.04,189.28,188.88,189.27,20545.0,173.2669,173.4869,173.1203,173.4778,20545.0
2019-07-05 10:50:00,189.26,189.5,189.19,189.48,15517.0,173.4686,173.6886,173.4044,173.6702,15517.0
2019-07-05 11:00:00,189.48,189.51,188.6,188.84,90818.0,173.6702,173.6977,172.8637,173.0836,90818.0
2019-07-05 11:10:00,188.8,189.46,188.75,189.46,21632.0,173.047,173.6519,173.0011,173.6519,21632.0
2019-07-05 11:20:00,189.45,189.78,189.42,189.73,14522.0,173.6427,173.9452,173.6152,173.8994,14522.0
2019-07-05 11:30:00,189.72,189.87,189.69,189.86,9848.0,173.8902,174.0277,173.8627,174.0185,9848.0
2019-07-05 11:40:00,189.85,189.86,189.62,189.76,12440.0,174.0094,174.0185,173.7985,173.9269,12440.0
2019-07-05 11:50:00,189.74,189.95,189.69,189.95,14065.0,173.9085,174.101,173.8627,174.101,14065.0
2019-07-05 12:00:00,189.92,189.92,189.72,189.86,13268.0,174.0735,174.0735,173.8902,174.0185,13268.0
2019-07-05 12:10:00,189.85,190.05,189.82,190.05,10705.0,174.0094,174.1927,173.9819,174.1927,10705.0
2019-07-05 12:20:00,190.01,190.26,189.98,190.13,8728.0,174.156,174.3851,174.1285,174.266,8728.0
2019-07-05 12:30:00,190.13,190.49,190.13,190.49,32754.0,174.266,174.596,174.266,174.596,32754.0
2019-07-05 12:40:00,190.47,190.66,190.46,190.66,25694.0,174.5776,174.7518,174.5685,174.7518,25694.0
2019-07-05 12:50:00,190.64,190.67,190.51,190.55,16786.0,174.7334,174.7609,174.6143,174.6509,16786.0
2019-07-05 13:00:00,190.57,190.66,190.48,190.66,49398.0,174.6693,174.7518,174.5868,174.7518,49398.0
2019-07-05 13:10:00,190.64,190.73,190.63,190.66,11451.0,174.7334,174.8159,174.7243,174.7518,11451.0
2019-07-05 13:20:00,190.65,191.13,190.65,190.89,183251.0,174.7426,175.1826,174.7426,174.9626,183251.0
2019-07-05 13:30:00,190.92,190.95,190.72,190.77,8499.0,174.9901,175.0176,174.8068,174.8526,8499.0
2019-07-05 13:40:00,190.75,190.84,190.7,190.76,9900.0,174.8343,174.9168,174.7884,174.8434,9900.0
2019-07-05 13:50:00,190.75,190.78,190.64,190.77,11669.0,174.8343,174.8618,174.7334,174.8526,11669.0
2019-07-05 14:00:00,190.76,190.87,190.62,190.72,11961.0,174.8434,174.9442,174.7151,174.8068,11961.0
2019-07-05 14:10:00,190.81,190.94,190.79,190.94,12724.0,174.8893,175.0084,174.8709,175.0084,12724.0
2019-07-05 14:20:00,190.95,191.16,190.92,191.14,16594.0,175.0176,175.2101,174.9901,175.1917,16594.0
2019-07-05 14:30:00,191.15,191.54,191.15,191.44,53302.0,175.2009,175.5583,175.2009,175.4667,53302.0
2019-07-05 14:40:00,191.46,191.65,191.36,191.58,17573.0,175.485,175.6592,175.3934,175.595,17573.0
2019-07-05 14:50:00,191.61,191.69,191.56,191.69,19922.0,175.6225,175.6958,175.5767,175.6958,19922.0
2019-07-05 15:00:00,191.69,191.74,191.55,191.58,23869.0,175.6958,175.7417,175.5675,175.595,23869.0
2019-07-05 15:10:00,191.61,191.63,191.36,191.51,18282.0,175.6225,175.6408,175.3934,175.5308,18282.0
2019-07-05 15:20:00,191.52,191.71,191.52,191.66,40652.0,175.54,175.7142,175.54,175.6683,40652.0
2019-07-05 15:30:00,191.64,191.7,191.24,191.26,28342.0,175.65,175.705,175.2834,175.3017,28342.0
2019-07-05 15:40:00,191.24,191.41,191.0,191.41,51125.0,175.2834,175.4392,175.0634,175.4392,51125.0
2019-07-05 15:50:00,191.41,191.56,191.25,191.5,195150.0,175.4392,175.5767,175.2925,175.5217,195150.0
2019-07-08 09:30:00,191.06,191.06,190.31,190.8,75423.0,175.1184,175.1184,174.431,174.8801,75423.0
2019-07-08 09:40:00,190.8,191.14,190.74,190.87,27919.0,174.8801,175.1917,174.8251,174.9442,27919.0
2019-07-08 09:50:00,190.84,190.86,190.06,190.07,30320.0,174.9168,174.9351,174.2018,174.211,30320.0
2019-07-08 10:00:00,190.04,190.87,189.94,190.87,45987.0,174.1835,174.9442,174.0918,174.9442,45987.0
2019-07-08 10:10:00,190.85,191.03,190.66,190.85,37254.0,174.9259,175.0909,174.7518,174.9259,37254.0
2019-07-08 10:20:00,190.84,190.84,190.51,190.62,10349.0,174.9168,174.9168,174.6143,174.7151,10349.0
2019-07-08 10:30:00,190.59,190.6,190.36,190.59,15389.0,174.6876,174.6968,174.4768,174.6876,15389.0
2019-07-08 10:40:00,190.59,190.84,190.54,190.58,59336.0,174.6876,174.9168,174.6418,174.6784,59336.0
2019-07-08 10:50:00,190.59,190.82,190.4,190.73,28722.0,174.6876,174.8984,174.5135,174.8159,28722.0
2019-07-08 11:00:00,190.73,190.98,190.72,190.85,23627.0,174.8159,175.0451,174.8068,174.9259,23627.0
2019-07-08 11:10:00,190.84,190.91,190.68,190.83,21827.0,174.9168,174.9809,174.7701,174.9076,21827.0
2019-07-08 11:20:00,190.88,190.96,190.66,190.83,20879.0,174.9534,175.0267,174.7518,174.9076,20879.0
2019-07-08 11:30:00,190.86,190.9,190.66,190.8,13411.0,174.9351,174.9717,174.7518,174.8801,13411.0
2019-07-08 11:40:00,190.74,190.75,190.18,190.32,32268.0,174.8251,174.8343,174.3118,174.4401,32268.0
2019-07-08 11:50:00,190.34,190.37,189.87,189.98,46296.0,174.4585,174.486,174.0277,174.1285,46296.0
2019-07-08 12:00:00,189.98,190.21,189.86,190.21,29783.0,174.1285,174.3393,174.0185,174.3393,29783.0
2019-07-08 12:10:00,190.2,190.28,190.13,190.27,18876.0,174.3302,174.4035,174.266,174.3943,18876.0
2019-07-08 12:20:00,190.28,190.34,189.94,189.94,10413.0,174.4035,174.4585,174.0918,174.0918,10413.0
2019-07-08 12:30:00,190.0,190.23,190.0,190.13,10019.0,174.1468,174.3576,174.1468,174.266,10019.0
2019-07-08 12:40:00,190.11,190.18,189.97,190.18,6873.0,174.2477,174.3118,174.1193,174.3118,6873.0
2019-07-08 12:50:00,190.16,190.26,189.95,190.15,10229.0,174.2935,174.3851,174.101,174.2843,10229.0
2019-07-08 13:00:00,190.09,190.24,190.05,190.05,9462.0,174.2293,174.3668,174.1927,174.1927,9462.0
2019-07-08 13:10:00,190.09,190.21,190.07,190.16,8676.0,174.2293,174.3393,174.211,174.2935,8676.0
2019-07-08 13:20:00,190.15,190.21,190.06,190.11,12226.0,174.2843,174.3393,174.2018,174.2477,12226.0
2019-07-08 13:30:00,190.14,190.29,190.12,190.23,13211.0,174.2752,174.4126,174.2568,174.3576,13211.0
2019-07-08 13:40:00,190.24,190.24,189.95,190.04,11225.0,174.3668,174.3668,174.101,174.1835,11225.0
2019-07-08 13:50:00,190.07,190.16,190.05,190.11,7821.0,174.211,174.2935,174.1927,174.2477,7821.0
2019-07-08 14:00:00,190.12,190.23,190.03,190.22,12626.0,174.2568,174.3576,174.1743,174.3485,12626.0
2019-07-08 14:10:00,190.24,190.25,190.13,190.25,9855.0,174.3668,174.376,174.266,174.376,9855.0
2019-07-08 14:20:00,190.25,190.31,190.02,190.19,9150.0,174.376,174.431,174.1652,174.321,9150.0
2019-07-08 14:30:00,190.2,190.32,190.15,190.19,25424.0,174.3302,174.4401,174.2843,174.321,25424.0
2019-07-08 14:40:00,190.19,190.27,190.09,190.27,15070.0,174.321,174.3943,174.2293,174.3943,15070.0
2019-07-08 14:50:00,190.27,190.3,190.06,190.07,22246.0,174.3943,174.4218,174.2018,174.211,22246.0
2019-07-08 15:00:00,190.06,190.16,189.98,190.09,16468.0,174.2018,174.2935,174.1285,174.2293,16468.0
2019-07-08 15:10:00,190.09,190.3,190.03,190.22,27718.0,174.2293,174.4218,174.1743,174.3485,27718.0
2019-07-08 15:20:00,190.23,190.35,190.17,190.31,19727.0,174.3576,174.4676,174.3027,174.431,19727.0
2019-07-08 15:30:00,190.31,190.57,190.25,190.55,30515.0,174.431,174.6693,174.376,174.6509,30515.0
2019-07-08 15:40:00,190.56,190.56,190.36,190.39,28187.0,174.6601,174.6601,174.4768,174.5043,28187.0
2019-07-08 15:50:00,190.41,190.45,189.97,190.29,108637.0,174.5226,174.5593,174.1193,174.4126,108637.0
2019-07-09 09:30:00,189.07,190.18,189.07,189.58,63571.0,173.2944,174.3118,173.2944,173.7619,63571.0
2019-07-09 09:40:00,189.69,189.93,189.38,189.84,25662.0,173.8627,174.0827,173.5786,174.0002,25662.0
2019-07-09 09:50:00,189.92,190.0,189.72,189.81,23364.0,174.0735,174.1468,173.8902,173.9727,23364.0
2019-07-09 10:00:00,189.85,190.26,189.81,190.17,39887.0,174.0094,174.3851,173.9727,174.3027,39887.0
2019-07-09 10:10:00,190.22,190.49,190.17,190.49,25945.0,174.3485,174.596,174.3027,174.596,25945.0
2019-07-09 10:20:00,190.45,190.54,190.27,190.42,19533.0,174.5593,174.6418,174.3943,174.5318,19533.0
2019-07-09 10:30:00,190.4,190.64,190.32,190.64,30808.0,174.5135,174.7334,174.4401,174.7334,30808.0
2019-07-09 10:40:00,190.66,190.7,190.54,190.65,25273.0,174.7518,174.7884,174.6418,174.7426,25273.0
2019-07-09 10:50:00,190.69,190.73,190.5,190.51,21442.0,174.7793,174.8159,174.6051,174.6143,21442.0
2019-07-09 11:00:00,190.5,190.8,190.45,190.78,25041.0,174.6051,174.8801,174.5593,174.8618,25041.0
2019-07-09 11:10:00,190.77,190.79,190.58,190.7,19111.0,174.8526,174.8709,174.6784,174.7884,19111.0
2019-07-09 11:20:00,190.69,190.81,190.57,190.57,17167.0,174.7793,174.8893,174.6693,174.6693,17167.0
2019-07-09 11:30:00,190.52,190.58,190.36,190.51,12482.0,174.6235,174.6784,174.4768,174.6143,12482.0
2019-07-09 11:40:00,190.52,190.56,190.43,190.46,5568.0,174.6235,174.6601,174.541,174.5685,5568.0
2019-07-09 11:50:00,190.46,190.46,190.31,190.41,10589.0,174.5685,174.5685,174.431,174.5226,10589.0
2019-07-09 12:00:00,190.4,190.45,190.3,190.4,8302.0,174.5135,174.5593,174.4218,174.5135,8302.0
2019-07-09 12:10:00,190.44,190.47,190.35,190.47,11986.0,174.5501,174.5776,174.4676,174.5776,11986.0
2019-07-09 12:20:00,190.41,190.43,190.33,190.4,6182.0,174.5226,174.541,174.4493,174.5135,6182.0
2019-07-09 12:30:00,190.4,190.45,190.35,190.42,5240.0,174.5135,174.5593,174.4676,174.5318,5240.0
2019-07-09 12:40:00,190.42,190.42,190.25,190.26,9000.0,174.5318,174.5318,174.376,174.3851,9000.0
2019-07-09 12:50:00,190.17,190.32,190.14,190.2,8534.0,174.3027,174.4401,174.2752,174.3302,8534.0
2019-07-09 13:00:00,190.23,190.35,190.17,190.32,6662.0,174.3576,174.4676,174.3027,174.4401,6662.0
2019-07-09 13:10:00,190.36,190.37,190.28,190.33,7063.0,174.4768,174.486,174.4035,174.4493,7063.0
2019-07-09 13:20:00,190.3,190.34,190.27,190.31,17119.0,174.4218,174.4585,174.3943,174.431,17119.0
2019-07-09 13:30:00,190.3,190.38,190.27,190.33,14492.0,174.4218,174.4951,174.3943,174.4493,14492.0
2019-07-09 13:40:00,190.33,190.37,190.3,190.34,13857.0,174.4493,174.486,174.4218,174.4585,13857.0
2019-07-09 13:50:00,190.34,190.48,190.31,190.48,16398.0,174.4585,174.5868,174.431,174.5868,16398.0
2019-07-09 14:00:00,190.5,190.52,190.31,190.39,26043.0,174.6051,174.6235,174.431,174.5043,26043.0
2019-07-09 14:10:00,190.42,190.66,190.39,190.61,20738.0,174.5318,174.7518,174.5043,174.7059,20738.0
2019-07-09 14:20:00,190.61,190.78,190.6,190.78,13271.0,174.7059,174.8618,174.6968,174.8618,13271.0
2019-07-09 14:30:00,190.78,190.8,190.67,190.72,11569.0,174.8618,174.8801,174.7609,174.8068,11569.0
2019-07-09 14:40:00,190.74,190.79,190.7,190.71,17232.0,174.8251,174.8709,174.7884,174.7976,17232.0
2019-07-09 14:50:00,190.72,190.84,190.7,190.78,50471.0,174.8068,174.9168,174.7884,174.8618,50471.0
2019-07-09 15:00:00,190.78,190.82,190.65,190.65,36089.0,174.8618,174.8984,174.7426,174.7426,36089.0
2019-07-09 15:10:00,190.63,190.63,190.42,190.44,21621.0,174.7243,174.7243,174.5318,174.5501,21621.0
2019-07-09 15:20:00,190.44,190.51,190.3,190.42,26839.0,174.5501,174.6143,174.4218,174.5318,26839.0
2019-07-09 15:30:00,190.41,190.58,190.31,190.44,42186.0,174.5226,174.6784,174.431,174.5501,42186.0
2019-07-09 15:40:00,190.44,190.83,190.33,190.79,56997.0,174.5501,174.9076,174.4493,174.8709,56997.0
2019-07-09 15:50:00,190.8,191.15,190.79,191.09,138879.0,174.8801,175.2009,174.8709,175.1459,138879.0
2019-07-10 09:30:00,191.51,191.51,190.98,191.25,73823.0,175.5308,175.5308,175.0451,175.2925,73823.0
2019-07-10 09:40:00,191.25,191.7,191.22,191.58,47951.0,175.2925,175.705,175.265,175.595,47951.0
2019-07-10 09:50:00,191.63,192.09,191.59,192.04,58304.0,175.6408,176.0625,175.6042,176.0166,58304.0
2019-07-10 10:00:00,192.05,192.06,191.55,191.72,28329.0,176.0258,176.035,175.5675,175.7233,28329.0
2019-07-10 10:10:00,191.73,191.75,191.48,191.65,18406.0,175.7325,175.7508,175.5034,175.6592,18406.0
2019-07-10 10:20:00,191.65,191.73,191.33,191.34,20294.0,175.6592,175.7325,175.3659,175.375,20294.0
2019-07-10 10:30:00,191.39,191.51,191.31,191.47,29194.0,175.4209,175.5308,175.3475,175.4942,29194.0
2019-07-10 10:40:00,191.45,191.59,191.16,191.44,18020.0,175.4759,175.6042,175.2101,175.4667,18020.0
2019-07-10 10:50:00,191.36,191.38,191.12,191.12,25528.0,175.3934,175.4117,175.1734,175.1734,25528.0
2019-07-10 11:00:00,191.07,191.45,191.03,191.32,29912.0,175.1276,175.4759,175.0909,175.3567,29912.0
2019-07-10 11:10:00,191.37,191.5,191.22,191.29,20237.0,175.4025,175.5217,175.265,175.3292,20237.0
2019-07-10 11:20:00,191.29,191.73,191.24,191.56,22891.0,175.3292,175.7325,175.2834,175.5767,22891.0
2019-07-10 11:30:00,191.57,191.8,191.57,191.64,18926.0,175.5858,175.7967,175.5858,175.65,18926.0
2019-07-10 11:40:00,191.64,191.81,191.59,191.71,16790.0,175.65,175.8058,175.6042,175.7142,16790.0
2019-07-10 11:50:00,191.71,191.84,191.67,191.69,20401.0,175.7142,175.8333,175.6775,175.6958,20401.0
2019-07-10 12:00:00,191.7,191.74,191.62,191.7,22432.0,175.705,175.7417,175.6317,175.705,22432.0
2019-07-10 12:10:00,191.66,191.67,191.48,191.57,13153.0,175.6683,175.6775,175.5034,175.5858,13153.0
2019-07-10 12:20:00,191.53,191.53,191.31,191.37,8957.0,175.5492,175.5492,175.3475,175.4025,8957.0
2019-07-10 12:30:00,191.4,191.44,191.3,191.38,16059.0,175.43,175.4667,175.3384,175.4117,16059.0
2019-07-10 12:40:00,191.36,191.43,191.27,191.41,10764.0,175.3934,175.4575,175.3109,175.4392,10764.0
2019-07-10 12:50:00,191.45,191.5,191.34,191.47,10227.0,175.4759,175.5217,175.375,175.4942,10227.0
2019-07-10 13:00:00,191.46,191.63,191.46,191.51,14158.0,175.485,175.6408,175.485,175.5308,14158.0
2019-07-10 13:10:00,191.52,191.63,191.49,191.55,7647.0,175.54,175.6408,175.5125,175.5675,7647.0
2019-07-10 13:20:00,191.56,191.61,191.46,191.46,8343.0,175.5767,175.6225,175.485,175.485,8343.0
2019-07-10 13:30:00,191.49,191.66,191.46,191.63,15807.0,175.5125,175.6683,175.485,175.6408,15807.0
2019-07-10 13:40:00,191.64,191.7,191.56,191.65,11960.0,175.65,175.705,175.5767,175.6592,11960.0
2019-07-10 13:50:00,191.66,191.7,191.57,191.57,7798.0,175.6683,175.705,175.5858,175.5858,7798.0
2019-07-10 14:00:00,191.6,191.77,191.43,191.52,19879.0,175.6133,175.7692,175.4575,175.54,19879.0
2019-07-10 14:10:00,191.54,191.7,191.37,191.39,11779.0,175.5583,175.705,175.4025,175.4209,11779.0
2019-07-10 14:20:00,191.41,191.44,191.16,191.16,13340.0,175.4392,175.4667,175.2101,175.2101,13340.0
2019-07-10 14:30:00,191.17,191.31,191.17,191.28,10606.0,175.2192,175.3475,175.2192,175.32,10606.0
2019-07-10 14:40:00,191.27,191.28,191.1,191.15,14828.0,175.3109,175.32,175.1551,175.2009,14828.0
2019-07-10 14:50:00,191.16,191.35,191.07,191.3,16000.0,175.2101,175.3842,175.1276,175.3384,16000.0
2019-07-10 15:00:00,191.3,191.39,191.19,191.31,18664.0,175.3384,175.4209,175.2375,175.3475,18664.0
2019-07-10 15:10:00,191.31,191.5,191.31,191.39,17446.0,175.3475,175.5217,175.3475,175.4209,17446.0
2019-07-10 15:20:00,191.38,191.56,191.32,191.5,41469.0,175.4117,175.5767,175.3567,175.5217,41469.0
2019-07-10 15:30:00,191.5,191.71,191.46,191.63,30854.0,175.5217,175.7142,175.485,175.6408,30854.0
2019-07-10 15:40:00,191.64,191.66,191.42,191.46,32347.0,175.65,175.6683,175.4484,175.485,32347.0
2019-07-10 15:50:00,191.44,191.71,191.37,191.69,132355.0,175.4667,175.7142,175.4025,175.6958,132355.0
2019-07-11 09:30:00,192.49,193.24,192.24,193.08,78404.0,176.4291,177.1165,176.1999,176.9699,78404.0
2019-07-11 09:40:00,192.99,193.0,192.28,192.37,14855.0,176.8874,176.8965,176.2366,176.3191,14855.0
2019-07-11 09:50:00,192.48,192.56,192.31,192.53,14520.0,176.4199,176.4932,176.2641,176.4657,14520.0
2019-07-11 10:00:00,192.56,192.7,192.31,192.48,15609.0,176.4932,176.6216,176.2641,176.4199,15609.0
2019-07-11 10:10:00,192.47,192.74,192.43,192.67,14036.0,176.4107,176.6582,176.3741,176.5941,14036.0
2019-07-11 10:20:00,192.66,193.0,192.55,192.95,15114.0,176.5849,176.8965,176.4841,176.8507,15114.0
2019-07-11 10:30:00,192.93,193.01,192.8,192.97,14382.0,176.8324,176.9057,176.7132,176.869,14382.0
2019-07-11 10:40:00,193.0,193.44,192.99,193.37,58978.0,176.8965,177.2998,176.8874,177.2357,58978.0
2019-07-11 10:50:00,193.4,193.59,193.32,193.43,93229.0,177.2632,177.4373,177.1898,177.2906,93229.0
2019-07-11 11:00:00,193.41,193.5,193.3,193.49,12552.0,177.2723,177.3548,177.1715,177.3456,12552.0
2019-07-11 11:10:00,193.48,193.79,193.43,193.69,13915.0,177.3365,177.6206,177.2906,177.529,13915.0
2019-07-11 11:20:00,193.68,193.88,193.66,193.86,11266.0,177.5198,177.7031,177.5015,177.6848,11266.0
2019-07-11 11:30:00,193.85,193.91,193.64,193.65,114367.0,177.6756,177.7306,177.4831,177.4923,114367.0
2019-07-11 11:40:00,193.66,193.84,193.5,193.83,32472.0,177.5015,177.6664,177.3548,177.6573,32472.0
2019-07-11 11:50:00,193.85,193.95,193.78,193.84,13001.0,177.6756,177.7673,177.6114,177.6664,13001.0
2019-07-11 12:00:00,193.81,193.84,193.66,193.81,13212.0,177.6389,177.6664,177.5015,177.6389,13212.0
2019-07-11 12:10:00,193.8,193.8,193.61,193.71,18231.0,177.6298,177.6298,177.4556,177.5473,18231.0
2019-07-11 12:20:00,193.74,193.92,193.64,193.74,14299.0,177.5748,177.7398,177.4831,177.5748,14299.0
2019-07-11 12:30:00,193.72,193.75,193.6,193.74,7886.0,177.5565,177.5839,177.4465,177.5748,7886.0
2019-07-11 12:40:00,193.74,193.75,193.64,193.67,36142.0,177.5748,177.5839,177.4831,177.5106,36142.0
2019-07-11 12:50:00,193.67,193.8,193.66,193.77,9951.0,177.5106,177.6298,177.5015,177.6023,9951.0
2019-07-11 13:00:00,193.77,193.78,193.4,193.43,21424.0,177.6023,177.6114,177.2632,177.2906,21424.0
2019-07-11 13:10:00,193.45,193.66,193.45,193.62,8284.0,177.309,177.5015,177.309,177.4648,8284.0
2019-07-11 13:20:00,193.62,193.67,193.55,193.56,7788.0,177.4648,177.5106,177.4006,177.4098,7788.0
2019-07-11 13:30:00,193.58,193.58,193.16,193.34,16469.0,177.4281,177.4281,177.0432,177.2082,16469.0
2019-07-11 13:40:00,193.3,193.4,193.2,193.39,16301.0,177.1715,177.2632,177.0798,177.254,16301.0
2019-07-11 13:50:00,193.38,193.55,193.33,193.47,15967.0,177.2448,177.4006,177.199,177.3273,15967.0
2019-07-11 14:00:00,193.45,193.52,193.37,193.4,27945.0,177.309,177.3731,177.2357,177.2632,27945.0
2019-07-11 14:10:00,193.4,193.51,193.39,193.43,12624.0,177.2632,177.364,177.254,177.2906,12624.0
2019-07-11 14:20:00,193.45,193.66,193.42,193.61,36287.0,177.309,177.5015,177.2815,177.4556,36287.0
2019-07-11 14:30:00,193.63,193.81,193.56,193.76,24708.0,177.474,177.6389,177.4098,177.5931,24708.0
2019-07-11 14:40:00,193.77,193.9,193.76,193.85,13048.0,177.6023,177.7214,177.5931,177.6756,13048.0
2019-07-11 14:50:00,193.86,193.99,193.82,193.98,19945.0,177.6848,177.8039,177.6481,177.7948,19945.0
2019-07-11 15:00:00,193.99,194.12,193.94,193.97,30645.0,177.8039,177.9231,177.7581,177.7856,30645.0
2019-07-11 15:10:00,193.97,194.15,193.93,194.12,24633.0,177.7856,177.9506,177.7489,177.9231,24633.0
2019-07-11 15:20:00,194.13,194.34,194.05,194.23,36144.0,177.9322,178.1247,177.8589,178.0239,36144.0
2019-07-11 15:30:00,194.22,194.32,193.91,193.94,76152.0,178.0147,178.1064,177.7306,177.7581,76152.0
2019-07-11 15:40:00,193.94,194.2,193.93,194.2,101686.0,177.7581,177.9964,177.7489,177.9964,101686.0
2019-07-11 15:50:00,194.22,194.67,194.08,194.67,177392.0,178.0147,178.4272,177.8864,178.4272,177392.0
2019-07-12 09:30:00,195.0,195.31,194.06,195.14,143367.0,178.7297,179.0138,177.8681,178.858,143367.0
2019-07-12 09:40:00,195.12,195.24,194.15,194.29,17530.0,178.8396,178.9496,177.9506,178.0789,17530.0
2019-07-12 09:50:00,194.35,194.43,194.25,194.29,33277.0,178.1339,178.2072,178.0422,178.0789,33277.0
2019-07-12 10:00:00,194.31,194.7,194.29,194.55,26130.0,178.0972,178.4547,178.0789,178.3172,26130.0
2019-07-12 10:10:00,194.55,194.61,194.23,194.3,35431.0,178.3172,178.3722,178.0239,178.0881,35431.0
2019-07-12 10:20:00,194.3,194.37,193.87,194.0,28595.0,178.0881,178.1522,177.6939,177.8131,28595.0
2019-07-12 10:30:00,194.02,194.08,193.81,194.03,18672.0,177.8314,177.8864,177.6389,177.8406,18672.0
2019-07-12 10:40:00,193.97,194.18,193.94,194.12,16957.0,177.7856,177.9781,177.7581,177.9231,16957.0
2019-07-12 10:50:00,194.07,194.15,193.96,194.15,14215.0,177.8772,177.9506,177.7764,177.9506,14215.0
2019-07-12 11:00:00,194.11,194.33,194.06,194.22,45493.0,177.9139,178.1156,177.8681,178.0147,45493.0
2019-07-12 11:10:00,194.23,194.26,194.17,194.24,24824.0,178.0239,178.0514,177.9689,178.0331,24824.0
2019-07-12 11:20:00,194.25,194.58,194.21,194.58,19941.0,178.0422,178.3447,178.0056,178.3447,19941.0
2019-07-12 11:30:00,194.57,194.68,194.35,194.39,28598.0,178.3355,178.4364,178.1339,178.1705,28598.0
2019-07-12 11:40:00,194.39,194.54,194.33,194.39,11383.0,178.1705,178.308,178.1156,178.1705,11383.0
2019-07-12 11:50:00,194.34,194.54,194.34,194.52,18856.0,178.1247,178.308,178.1247,178.2897,18856.0
2019-07-12 12:00:00,194.5,194.65,194.49,194.6,41320.0,178.2714,178.4089,178.2622,178.363,41320.0
2019-07-12 12:10:00,194.6,194.61,194.44,194.49,44853.0,178.363,178.3722,178.2164,178.2622,44853.0
2019-07-12 12:20:00,194.49,194.49,194.36,194.4,15282.0,178.2622,178.2622,178.1431,178.1797,15282.0
2019-07-12 12:30:00,194.43,194.59,194.38,194.59,15133.0,178.2072,178.3539,178.1614,178.3539,15133.0
2019-07-12 12:40:00,194.6,194.61,194.45,194.48,15234.0,178.363,178.3722,178.2255,178.253,15234.0
2019-07-12 12:50:00,194.48,194.58,194.45,194.5,17110.0,178.253,178.3447,178.2255,178.2714,17110.0
2019-07-12 13:00:00,194.52,194.52,194.4,194.45,16462.0,178.2897,178.2897,178.1797,178.2255,16462.0
2019-07-12 13:10:00,194.44,194.54,194.42,194.47,23131.0,178.2164,178.308,178.198,178.2439,23131.0
2019-07-12 13:20:00,194.45,194.5,194.39,194.46,17475.0,178.2255,178.2714,178.1705,178.2347,17475.0
2019-07-12 13:30:00,194.46,194.56,194.44,194.55,71276.0,178.2347,178.3264,178.2164,178.3172,71276.0
2019-07-12 13:40:00,194.53,194.75,194.51,194.58,35579.0,178.2989,178.5005,178.2805,178.3447,35579.0
2019-07-12 13:50:00,194.56,194.7,194.55,194.7,23079.0,178.3264,178.4547,178.3172,178.4547,23079.0
2019-07-12 14:00:00,194.68,194.99,194.68,194.96,27708.0,178.4364,178.7205,178.4364,178.693,27708.0
2019-07-12 14:10:00,194.96,195.09,194.92,195.05,51874.0,178.693,178.8121,178.6563,178.7755,51874.0
2019-07-12 14:20:00,195.07,195.38,195.07,195.13,29647.0,178.7938,179.0779,178.7938,178.8488,29647.0
2019-07-12 14:30:00,195.14,195.39,195.11,195.35,19648.0,178.858,179.0871,178.8305,179.0504,19648.0
2019-07-12 14:40:00,195.37,195.4,195.2,195.4,19322.0,179.0688,179.0963,178.913,179.0963,19322.0
2019-07-12 14:50:00,195.38,195.7,195.37,195.52,39845.0,179.0779,179.3712,179.0688,179.2063,39845.0
2019-07-12 15:00:00,195.52,195.56,195.45,195.52,25698.0,179.2063,179.2429,179.1421,179.2063,25698.0
2019-07-12 15:10:00,195.52,195.58,195.45,195.56,20257.0,179.2063,179.2613,179.1421,179.2429,20257.0
2019-07-12 15:20:00,195.57,195.7,195.5,195.54,29426.0,179.2521,179.3712,179.1879,179.2246,29426.0
2019-07-12 15:30:00,195.55,195.69,195.48,195.6,46327.0,179.2338,179.3621,179.1696,179.2796,46327.0
2019-07-12 15:40:00,195.62,195.73,195.57,195.64,45287.0,179.2979,179.3987,179.2521,179.3163,45287.0
2019-07-12 15:50:00,195.65,196.23,195.65,196.21,195533.0,179.3254,179.857,179.3254,179.8387,195533.0
2019-07-15 09:30:00,196.22,196.36,195.43,195.61,73528.0,179.8479,179.9762,179.1238,179.2888,73528.0
2019-07-15 09:40:00,195.73,195.86,195.62,195.78,26016.0,179.3987,179.5179,179.2979,179.4446,26016.0
2019-07-15 09:50:00,195.77,195.96,195.64,195.79,25171.0,179.4354,179.6096,179.3163,179.4537,25171.0
2019-07-15 10:00:00,195.8,195.97,195.61,195.91,18511.0,179.4629,179.6187,179.2888,179.5637,18511.0
2019-07-15 10:10:00,195.87,195.93,195.78,195.81,16197.0,179.5271,179.5821,179.4446,179.4721,16197.0
2019-07-15 10:20:00,195.79,195.94,195.65,195.91,20313.0,179.4537,179.5912,179.3254,179.5637,20313.0
2019-07-15 10:30:00,195.89,196.07,195.71,195.92,17978.0,179.5454,179.7104,179.3804,179.5729,17978.0
2019-07-15 10:40:00,195.92,195.95,195.81,195.85,17385.0,179.5729,179.6004,179.4721,179.5087,17385.0
2019-07-15 10:50:00,195.87,196.18,195.83,196.05,34191.0,179.5271,179.8112,179.4904,179.692,34191.0
2019-07-15 11:00:00,196.08,196.11,195.84,195.97,36108.0,179.7195,179.747,179.4996,179.6187,36108.0
2019-07-15 11:10:00,195.93,195.98,195.84,195.86,14563.0,179.5821,179.6279,179.4996,179.5179,14563.0
2019-07-15 11:20:00,195.84,195.86,195.72,195.72,11520.0,179.4996,179.5179,179.3896,179.3896,11520.0
2019-07-15 11:30:00,195.71,195.73,195.59,195.65,15810.0,179.3804,179.3987,179.2704,179.3254,15810.0
2019-07-15 11:40:00,195.69,195.7,195.46,195.5,15917.0,179.3621,179.3712,179.1513,179.1879,15917.0
2019-07-15 11:50:00,195.51,195.55,195.38,195.43,18578.0,179.1971,179.2338,179.0779,179.1238,18578.0
2019-07-15 12:00:00,195.45,195.46,195.3,195.35,32466.0,179.1421,179.1513,179.0046,179.0504,32466.0
2019-07-15 12:10:00,195.35,195.39,195.26,195.31,18180.0,179.0504,179.0871,178.968,179.0138,18180.0
2019-07-15 12:20:00,195.35,195.35,195.25,195.34,11091.0,179.0504,179.0504,178.9588,179.0413,11091.0
2019-07-15 12:30:00,195.34,195.44,195.32,195.39,13293.0,179.0413,179.1329,179.023,179.0871,13293.0
2019-07-15 12:40:00,195.37,195.38,195.18,195.26,11113.0,179.0688,179.0779,178.8946,178.968,11113.0
2019-07-15 12:50:00,195.24,195.35,195.23,195.33,10646.0,178.9496,179.0504,178.9405,179.0321,10646.0
2019-07-15 13:00:00,195.35,195.43,195.24,195.25,12561.0,179.0504,179.1238,178.9496,178.9588,12561.0
2019-07-15 13:10:00,195.26,195.27,195.08,195.16,14697.0,178.968,178.9771,178.803,178.8763,14697.0
2019-07-15 13:20:00,195.16,195.24,195.15,195.16,12151.0,178.8763,178.9496,178.8671,178.8763,12151.0
2019-07-15 13:30:00,195.18,195.32,195.17,195.26,14942.0,178.8946,179.023,178.8855,178.968,14942.0
2019-07-15 13:40:00,195.28,195.29,195.12,195.15,28502.0,178.9863,178.9955,178.8396,178.8671,28502.0
2019-07-15 13:50:00,195.14,195.23,195.12,195.19,10622.0,178.858,178.9405,178.8396,178.9038,10622.0
2019-07-15 14:00:00,195.21,195.27,195.18,195.2,14948.0,178.9221,178.9771,178.8946,178.913,14948.0
2019-07-15 14:10:00,195.22,195.27,195.17,195.27,12891.0,178.9313,178.9771,178.8855,178.9771,12891.0
2019-07-15 14:20:00,195.3,195.36,195.25,195.25,10661.0,179.0046,179.0596,178.9588,178.9588,10661.0
2019-07-15 14:30:00,195.26,195.32,195.24,195.28,8652.0,178.968,179.023,178.9496,178.9863,8652.0
2019-07-15 14:40:00,195.29,195.29,195.16,195.19,7733.0,178.9955,178.9955,178.8763,178.9038,7733.0
2019-07-15 14:50:00,195.18,195.39,195.18,195.32,11892.0,178.8946,179.0871,178.8946,179.023,11892.0
2019-07-15 15:00:00,195.34,195.5,195.34,195.38,13432.0,179.0413,179.1879,179.0413,179.0779,13432.0
2019-07-15 15:10:00,195.38,195.39,195.14,195.15,16886.0,179.0779,179.0871,178.858,178.8671,16886.0
2019-07-15 15:20:00,195.15,195.27,195.1,195.2,20946.0,178.8671,178.9771,178.8213,178.913,20946.0
2019-07-15 15:30:00,195.2,195.31,195.17,195.2,32907.0,178.913,179.0138,178.8855,178.913,32907.0
2019-07-15 15:40:00,195.2,195.36,195.2,195.34,45127.0,178.913,179.0596,178.913,179.0413,45127.0
2019-07-15 15:50:00,195.34,195.39,195.2,195.32,66067.0,179.0413,179.0871,178.913,179.023,66067.0
2019-07-16 09:30:00,195.15,195.6,195.01,195.21,58163.0,178.8671,179.2796,178.7388,178.9221,58163.0
2019-07-16 09:40:00,195.12,195.12,194.65,194.69,16707.0,178.8396,178.8396,178.4089,178.4455,16707.0
2019-07-16 09:50:00,194.69,194.9,194.43,194.75,17383.0,178.4455,178.638,178.2072,178.5005,17383.0
2019-07-16 10:00:00,194.71,194.94,194.56,194.61,27495.0,178.4638,178.6747,178.3264,178.3722,27495.0
2019-07-16 10:10:00,194.68,194.73,194.1,194.11,30735.0,178.4364,178.4822,177.9047,177.9139,30735.0
2019-07-16 10:20:00,194.19,194.44,194.03,194.03,21585.0,177.9872,178.2164,177.8406,177.8406,21585.0
2019-07-16 10:30:00,194.04,194.05,193.7,193.79,36202.0,177.8498,177.8589,177.5381,177.6206,36202.0
2019-07-16 10:40:00,193.81,194.32,193.73,194.29,25536.0,177.6389,178.1064,177.5656,178.0789,25536.0
2019-07-16 10:50:00,194.28,194.3,194.11,194.25,13262.0,178.0697,178.0881,177.9139,178.0422,13262.0
2019-07-16 11:00:00,194.29,194.38,193.98,194.17,22034.0,178.0789,178.1614,177.7948,177.9689,22034.0
2019-07-16 11:10:00,194.13,194.36,194.13,194.28,16531.0,177.9322,178.1431,177.9322,178.0697,16531.0
2019-07-16 11:20:00,194.32,194.39,194.21,194.36,35341.0,178.1064,178.1705,178.0056,178.1431,35341.0
2019-07-16 11:30:00,194.3,194.54,194.22,194.46,10577.0,178.0881,178.308,178.0147,178.2347,10577.0
2019-07-16 11:40:00,194.39,194.44,194.15,194.15,11385.0,178.1705,178.2164,177.9506,177.9506,11385.0
2019-07-16 11:50:00,194.17,194.17,193.57,193.7,19672.0,177.9689,177.9689,177.419,177.5381,19672.0
2019-07-16 12:00:00,193.7,194.01,193.7,193.77,18356.0,177.5381,177.8223,177.5381,177.6023,18356.0
2019-07-16 12:10:00,193.74,193.74,193.38,193.4,21680.0,177.5748,177.5748,177.2448,177.2632,21680.0
2019-07-16 12:20:00,193.4,193.62,193.39,193.5,16361.0,177.2632,177.4648,177.254,177.3548,16361.0
2019-07-16 12:30:00,193.5,193.75,193.5,193.63,14845.0,177.3548,177.5839,177.3548,177.474,14845.0
2019-07-16 12:40:00,193.65,193.79,193.63,193.74,7673.0,177.4923,177.6206,177.474,177.5748,7673.0
2019-07-16 12:50:00,193.73,193.82,193.55,193.69,10952.0,177.5656,177.6481,177.4006,177.529,10952.0
2019-07-16 13:00:00,193.7,193.92,193.7,193.81,8275.0,177.5381,177.7398,177.5381,177.6389,8275.0
2019-07-16 13:10:00,193.8,194.01,193.75,193.94,11854.0,177.6298,177.8223,177.5839,177.7581,11854.0
2019-07-16 13:20:00,193.95,194.02,193.77,193.84,13071.0,177.7673,177.8314,177.6023,177.6664,13071.0
2019-07-16 13:30:00,193.84,193.97,193.81,193.81,8974.0,177.6664,177.7856,177.6389,177.6389,8974.0
2019-07-16 13:40:00,193.79,193.79,193.64,193.71,9538.0,177.6206,177.6206,177.4831,177.5473,9538.0
2019-07-16 13:50:00,193.71,193.8,193.63,193.63,7355.0,177.5473,177.6298,177.474,177.474,7355.0
2019-07-16 14:00:00,193.67,193.79,193.63,193.66,19931.0,177.5106,177.6206,177.474,177.5015,19931.0
2019-07-16 14:10:00,193.67,193.69,193.55,193.57,15224.0,177.5106,177.529,177.4006,177.419,15224.0
2019-07-16 14:20:00,193.56,193.56,193.43,193.49,58113.0,177.4098,177.4098,177.2906,177.3456,58113.0
2019-07-16 14:30:00,193.48,193.65,193.43,193.63,9218.0,177.3365,177.4923,177.2906,177.474,9218.0
2019-07-16 14:40:00,193.63,193.77,193.6,193.71,10759.0,177.474,177.6023,177.4465,177.5473,10759.0
2019-07-16 14:50:00,193.72,193.87,193.67,193.74,12430.0,177.5565,177.6939,177.5106,177.5748,12430.0
2019-07-16 15:00:00,193.74,193.97,193.73,193.92,18966.0,177.5748,177.7856,177.5656,177.7398,18966.0
2019-07-16 15:10:00,193.91,194.24,193.9,194.22,19672.0,177.7306,178.0331,177.7214,178.0147,19672.0
2019-07-16 15:20:00,194.23,194.32,194.13,194.24,23774.0,178.0239,178.1064,177.9322,178.0331,23774.0
2019-07-16 15:30:00,194.2,194.36,194.14,194.33,25676.0,177.9964,178.1431,177.9414,178.1156,25676.0
2019-07-16 15:40:00,194.34,194.5,194.15,194.27,40205.0,178.1247,178.2714,177.9506,178.0606,40205.0
2019-07-16 15:50:00,194.27,194.44,194.02,194.23,137706.0,178.0606,178.2164,177.8314,178.0239,137706.0
2019-07-17 09:30:00,194.84,194.85,193.99,194.59,46153.0,178.583,178.5922,177.8039,178.3539,46153.0
2019-07-17 09:40:00,194.63,194.84,194.51,194.63,50509.0,178.3905,178.583,178.2805,178.3905,50509.0
2019-07-17 09:50:00,194.65,195.05,194.58,195.0,35993.0,178.4089,178.7755,178.3447,178.7297,35993.0
2019-07-17 10:00:00,195.0,195.06,194.59,194.59,43929.0,178.7297,178.7846,178.3539,178.3539,43929.0
2019-07-17 10:10:00,194.63,194.82,194.45,194.57,18113.0,178.3905,178.5647,178.2255,178.3355,18113.0
2019-07-17 10:20:00,194.55,194.8,194.55,194.73,16130.0,178.3172,178.5463,178.3172,178.4822,16130.0
2019-07-17 10:30:00,194.73,194.95,194.63,194.89,18505.0,178.4822,178.6838,178.3905,178.6288,18505.0
2019-07-17 10:40:00,194.9,194.92,194.31,194.35,18342.0,178.638,178.6563,178.0972,178.1339,18342.0
2019-07-17 10:50:00,194.31,194.35,194.1,194.19,16920.0,178.0972,178.1339,177.9047,177.9872,16920.0
2019-07-17 11:00:00,194.2,194.34,194.19,194.28,18037.0,177.9964,178.1247,177.9872,178.0697,18037.0
2019-07-17 11:10:00,194.27,194.54,194.27,194.32,19801.0,178.0606,178.308,178.0606,178.1064,19801.0
2019-07-17 11:20:00,194.3,194.38,194.21,194.25,17730.0,178.0881,178.1614,178.0056,178.0422,17730.0
2019-07-17 11:30:00,194.26,194.38,194.23,194.28,14024.0,178.0514,178.1614,178.0239,178.0697,14024.0
2019-07-17 11:40:00,194.29,194.36,194.18,194.22,21952.0,178.0789,178.1431,177.9781,178.0147,21952.0
2019-07-17 11:50:00,194.24,194.49,194.22,194.45,12135.0,178.0331,178.2622,178.0147,178.2255,12135.0
2019-07-17 12:00:00,194.45,194.45,194.32,194.39,11720.0,178.2255,178.2255,178.1064,178.1705,11720.0
2019-07-17 12:10:00,194.36,194.38,194.25,194.3,11476.0,178.1431,178.1614,178.0422,178.0881,11476.0
2019-07-17 12:20:00,194.33,194.39,194.27,194.37,8035.0,178.1156,178.1705,178.0606,178.1522,8035.0
2019-07-17 12:30:00,194.37,194.48,194.29,194.47,19479.0,178.1522,178.253,178.0789,178.2439,19479.0
2019-07-17 12:40:00,194.49,194.62,194.45,194.56,9341.0,178.2622,178.3814,178.2255,178.3264,9341.0
2019-07-17 12:50:00,194.57,194.71,194.54,194.67,9463.0,178.3355,178.4638,178.308,178.4272,9463.0
2019-07-17 13:00:00,194.69,194.78,194.62,194.74,11375.0,178.4455,178.528,178.3814,178.4913,11375.0
2019-07-17 13:10:00,194.74,194.9,194.73,194.84,8314.0,178.4913,178.638,178.4822,178.583,8314.0
2019-07-17 13:20:00,194.83,194.91,194.81,194.88,10634.0,178.5738,178.6472,178.5555,178.6197,10634.0
2019-07-17 13:30:00,194.87,195.08,194.87,194.99,31381.0,178.6105,178.803,178.6105,178.7205,31381.0
2019-07-17 13:40:00,195.0,195.11,194.9,194.95,10666.0,178.7297,178.8305,178.638,178.6838,10666.0
2019-07-17 13:50:00,194.95,194.99,194.93,194.98,21527.0,178.6838,178.7205,178.6655,178.7113,21527.0
2019-07-17 14:00:00,194.98,194.99,194.54,194.56,16453.0,178.7113,178.7205,178.308,178.3264,16453.0
2019-07-17 14:10:00,194.55,194.57,194.42,194.47,21425.0,178.3172,178.3355,178.198,178.2439,21425.0
2019-07-17 14:20:00,194.48,194.69,194.48,194.58,17791.0,178.253,178.4455,178.253,178.3447,17791.0
2019-07-17 14:30:00,194.59,194.73,194.58,194.69,18425.0,178.3539,178.4822,178.3447,178.4455,18425.0
2019-07-17 14:40:00,194.69,194.77,194.65,194.69,11993.0,178.4455,178.5188,178.4089,178.4455,11993.0
2019-07-17 14:50:00,194.68,194.71,194.43,194.45,23241.0,178.4364,178.4638,178.2072,178.2255,23241.0
2019-07-17 15:00:00,194.45,194.5,194.28,194.49,25785.0,178.2255,178.2714,178.0697,178.2622,25785.0
2019-07-17 15:10:00,194.48,194.55,194.43,194.5,24393.0,178.253,178.3172,178.2072,178.2714,24393.0
2019-07-17 15:20:00,194.51,194.53,194.37,194.38,43958.0,178.2805,178.2989,178.1522,178.1614,43958.0
2019-07-17 15:30:00,194.37,194.59,194.23,194.48,49941.0,178.1522,178.3539,178.0239,178.253,49941.0
2019-07-17 15:40:00,194.48,194.48,194.04,194.12,52724.0,178.253,178.253,177.8498,177.9231,52724.0
2019-07-17 15:50:00,194.12,194.22,193.54,193.82,156908.0,177.9231,178.0147,177.3915,177.6481,156908.0
2019-07-18 09:30:00,193.69,194.45,193.19,194.12,77249.0,177.529,178.2255,177.0707,177.9231,77249.0
2019-07-18 09:40:00,194.12,194.12,193.8,193.91,49343.0,177.9231,177.9231,177.6298,177.7306,49343.0
2019-07-18 09:50:00,193.89,194.11,193.86,193.95,12251.0,177.7123,177.9139,177.6848,177.7673,12251.0
2019-07-18 10:00:00,193.97,193.98,193.56,193.81,29239.0,177.7856,177.7948,177.4098,177.6389,29239.0
2019-07-18 10:10:00,193.83,194.17,193.78,194.17,22136.0,177.6573,177.9689,177.6114,177.9689,22136.0
2019-07-18 10:20:00,194.16,194.37,194.11,194.27,11926.0,177.9597,178.1522,177.9139,178.0606,11926.0
2019-07-18 10:30:00,194.29,194.37,194.16,194.19,11001.0,178.0789,178.1522,177.9597,177.9872,11001.0
2019-07-18 10:40:00,194.19,194.25,194.03,194.18,29249.0,177.9872,178.0422,177.8406,177.9781,29249.0
2019-07-18 10:50:00,194.19,194.33,194.08,194.33,11530.0,177.9872,178.1156,177.8864,178.1156,11530.0
2019-07-18 11:00:00,194.38,194.38,194.09,194.1,8884.0,178.1614,178.1614,177.8956,177.9047,8884.0
2019-07-18 11:10:00,194.1,194.27,194.08,194.27,10631.0,177.9047,178.0606,177.8864,178.0606,10631.0
2019-07-18 11:20:00,194.25,194.3,193.92,194.11,12164.0,178.0422,178.0881,177.7398,177.9139,12164.0
2019-07-18 11:30:00,194.1,194.1,193.77,193.83,10023.0,177.9047,177.9047,177.6023,177.6573,10023.0
2019-07-18 11:40:00,193.81,193.81,193.64,193.7,4647.0,177.6389,177.6389,177.4831,177.5381,4647.0
2019-07-18 11:50:00,193.69,193.77,193.52,193.61,11351.0,177.529,177.6023,177.3731,177.4556,11351.0
2019-07-18 12:00:00,193.6,193.94,193.6,193.9,8475.0,177.4465,177.7581,177.4465,177.7214,8475.0
2019-07-18 12:10:00,193.92,194.02,193.88,193.98,13809.0,177.7398,177.8314,177.7031,177.7948,13809.0
2019-07-18 12:20:00,194.0,194.02,193.85,193.99,8056.0,177.8131,177.8314,177.6756,177.8039,8056.0
2019-07-18 12:30:00,194.01,194.08,193.94,194.06,6550.0,177.8223,177.8864,177.7581,177.8681,6550.0
2019-07-18 12:40:00,194.07,194.33,194.07,194.31,8428.0,177.8772,178.1156,177.8772,178.0972,8428.0
2019-07-18 12:50:00,194.31,194.33,194.23,194.23,8623.0,178.0972,178.1156,178.0239,178.0239,8623.0
2019-07-18 13:00:00,194.23,194.43,194.23,194.42,10220.0,178.0239,178.2072,178.0239,178.198,10220.0
2019-07-18 13:10:00,194.45,194.61,194.35,194.57,16804.0,178.2255,178.3722,178.1339,178.3355,16804.0
2019-07-18 13:20:00,194.56,194.67,194.51,194.53,20056.0,178.3264,178.4272,178.2805,178.2989,20056.0
2019-07-18 13:30:00,194.53,194.68,194.53,194.67,9053.0,178.2989,178.4364,178.2989,178.4272,9053.0
2019-07-18 13:40:00,194.67,194.71,194.51,194.52,15920.0,178.4272,178.4638,178.2805,178.2897,15920.0
2019-07-18 13:50:00,194.51,194.67,194.44,194.65,7129.0,178.2805,178.4272,178.2164,178.4089,7129.0
2019-07-18 14:00:00,194.65,194.9,194.65,194.9,9901.0,178.4089,178.638,178.4089,178.638,9901.0
2019-07-18 14:10:00,194.91,195.12,194.87,195.07,22406.0,178.6472,178.8396,178.6105,178.7938,22406.0
2019-07-18 14:20:00,195.1,195.28,195.09,195.21,13152.0,178.8213,178.9863,178.8121,178.9221,13152.0
2019-07-18 14:30:00,195.26,195.43,195.2,195.36,16289.0,178.968,179.1238,178.913,179.0596,16289.0
2019-07-18 14:40:00,195.37,195.42,195.28,195.32,21197.0,179.0688,179.1146,178.9863,179.023,21197.0
2019-07-18 14:50:00,195.32,195.44,195.24,195.39,15480.0,179.023,179.1329,178.9496,179.0871,15480.0
2019-07-18 15:00:00,195.38,195.64,195.34,195.4,19399.0,179.0779,179.3163,179.0413,179.0963,19399.0
2019-07-18 15:10:00,195.39,195.4,195.15,195.16,19179.0,179.0871,179.0963,178.8671,178.8763,19179.0
2019-07-18 15:20:00,195.15,195.15,194.83,195.02,26820.0,178.8671,178.8671,178.5738,178.748,26820.0
2019-07-18 15:30:00,195.02,195.22,194.97,195.18,34999.0,178.748,178.9313,178.7022,178.8946,34999.0
2019-07-18 15:40:00,195.19,195.21,194.76,194.83,41189.0,178.9038,178.9221,178.5097,178.5738,41189.0
2019-07-18 15:50:00,194.83,195.13,194.75,194.82,115235.0,178.5738,178.8488,178.5005,178.5647,115235.0
2019-07-19 09:30:00,194.83,195.96,194.82,195.86,137746.0,178.5738,179.6096,178.5647,179.5179,137746.0
2019-07-19 09:40:00,195.77,195.81,195.04,195.1,14860.0,179.4354,179.4721,178.7663,178.8213,14860.0
2019-07-19 09:50:00,195.14,195.35,195.13,195.29,16057.0,178.858,179.0504,178.8488,178.9955,16057.0
2019-07-19 10:00:00,195.27,195.33,195.05,195.08,24083.0,178.9771,179.0321,178.7755,178.803,24083.0
2019-07-19 10:10:00,195.06,195.44,195.05,195.39,12936.0,178.7846,179.1329,178.7755,179.0871,12936.0
2019-07-19 10:20:00,195.39,195.46,195.13,195.27,19515.0,179.0871,179.1513,178.8488,178.9771,19515.0
2019-07-19 10:30:00,195.27,195.41,195.12,195.25,43168.0,178.9771,179.1054,178.8396,178.9588,43168.0
2019-07-19 10:40:00,195.22,195.31,194.95,195.01,26948.0,178.9313,179.0138,178.6838,178.7388,26948.0
2019-07-19 10:50:00,194.98,195.12,194.75,195.05,19534.0,178.7113,178.8396,178.5005,178.7755,19534.0
2019-07-19 11:00:00,195.06,195.22,195.01,195.19,13450.0,178.7846,178.9313,178.7388,178.9038,13450.0
2019-07-19 11:10:00,195.17,195.34,195.14,195.3,21564.0,178.8855,179.0413,178.858,179.0046,21564.0
2019-07-19 11:20:00,195.31,195.35,195.04,195.07,17091.0,179.0138,179.0504,178.7663,178.7938,17091.0
2019-07-19 11:30:00,195.12,195.18,194.84,194.84,13743.0,178.8396,178.8946,178.583,178.583,13743.0
2019-07-19 11:40:00,194.83,194.83,194.61,194.68,18356.0,178.5738,178.5738,178.3722,178.4364,18356.0
2019-07-19 11:50:00,194.69,194.86,194.64,194.85,13405.0,178.4455,178.6013,178.3997,178.5922,13405.0
2019-07-19 12:00:00,194.89,195.21,194.89,195.19,13983.0,178.6288,178.9221,178.6288,178.9038,13983.0
2019-07-19 12:10:00,195.24,195.34,195.17,195.31,8025.0,178.9496,179.0413,178.8855,179.0138,8025.0
2019-07-19 12:20:00,195.32,195.59,195.29,195.59,11894.0,179.023,179.2704,178.9955,179.2704,11894.0
2019-07-19 12:30:00,195.59,195.84,195.55,195.74,20294.0,179.2704,179.4996,179.2338,179.4079,20294.0
2019-07-19 12:40:00,195.71,195.9,195.68,195.89,16356.0,179.3804,179.5546,179.3529,179.5454,16356.0
2019-07-19 12:50:00,195.89,195.95,195.78,195.8,11538.0,179.5454,179.6004,179.4446,179.4629,11538.0
2019-07-19 13:00:00,195.83,195.84,195.69,195.7,16456.0,179.4904,179.4996,179.3621,179.3712,16456.0
2019-07-19 13:10:00,195.72,195.73,195.53,195.65,14801.0,179.3896,179.3987,179.2154,179.3254,14801.0
2019-07-19 13:20:00,195.67,195.79,195.64,195.64,13525.0,179.3437,179.4537,179.3163,179.3163,13525.0
2019-07-19 13:30:00,195.64,195.67,195.34,195.38,11066.0,179.3163,179.3437,179.0413,179.0779,11066.0
2019-07-19 13:40:00,195.37,195.5,195.33,195.49,10307.0,179.0688,179.1879,179.0321,179.1788,10307.0
2019-07-19 13:50:00,195.49,195.61,195.32,195.45,11886.0,179.1788,179.2888,179.023,179.1421,11886.0
2019-07-19 14:00:00,195.5,195.64,195.21,195.22,25667.0,179.1879,179.3163,178.9221,178.9313,25667.0
2019-07-19 14:10:00,195.23,195.43,195.15,195.21,23206.0,178.9405,179.1238,178.8671,178.9221,23206.0
2019-07-19 14:20:00,195.22,195.45,195.18,195.18,21240.0,178.9313,179.1421,178.8946,178.8946,21240.0
2019-07-19 14:30:00,195.18,195.36,194.96,195.04,26056.0,178.8946,179.0596,178.693,178.7663,26056.0
2019-07-19 14:40:00,195.04,195.21,194.97,195.08,15471.0,178.7663,178.9221,178.7022,178.803,15471.0
2019-07-19 14:50:00,195.03,195.1,194.82,195.0,12442.0,178.7571,178.8213,178.5647,178.7297,12442.0
2019-07-19 15:00:00,194.97,194.97,194.5,194.56,23570.0,178.7022,178.7022,178.2714,178.3264,23570.0
2019-07-19 15:10:00,194.54,194.58,194.17,194.27,29000.0,178.308,178.3447,177.9689,178.0606,29000.0
2019-07-19 15:20:00,194.25,194.4,193.98,194.3,21342.0,178.0422,178.1797,177.7948,178.0881,21342.0
2019-07-19 15:30:00,194.35,194.51,194.3,194.35,29080.0,178.1339,178.2805,178.0881,178.1339,29080.0
2019-07-19 15:40:00,194.36,194.56,194.02,194.03,44550.0,178.1431,178.3264,177.8314,177.8406,44550.0
2019-07-19 15:50:00,194.05,194.22,193.86,193.99,104923.0,177.8589,178.0147,177.6848,177.8039,104923.0
2019-07-22 09:30:00,194.65,194.95,194.39,194.65,50664.0,178.4089,178.6838,178.1705,178.4089,50664.0
2019-07-22 09:40:00,194.74,194.82,194.49,194.64,16359.0,178.4913,178.5647,178.2622,178.3997,16359.0
2019-07-22 09:50:00,194.66,194.87,194.39,194.72,22924.0,178.418,178.6105,178.1705,178.473,22924.0
2019-07-22 10:00:00,194.74,195.14,194.73,195.03,47355.0,178.4913,178.858,178.4822,178.7571,47355.0
2019-07-22 10:10:00,195.04,195.32,195.02,195.04,14034.0,178.7663,179.023,178.748,178.7663,14034.0
2019-07-22 10:20:00,195.04,195.1,194.76,194.96,39786.0,178.7663,178.8213,178.5097,178.693,39786.0
2019-07-22 10:30:00,194.98,195.09,194.77,195.02,19916.0,178.7113,178.8121,178.5188,178.748,19916.0
2019-07-22 10:40:00,195.01,195.04,194.46,194.64,10640.0,178.7388,178.7663,178.2347,178.3997,10640.0
2019-07-22 10:50:00,194.6,194.72,194.56,194.65,8647.0,178.363,178.473,178.3264,178.4089,8647.0
2019-07-22 11:00:00,194.65,194.81,194.6,194.71,17259.0,178.4089,178.5555,178.363,178.4638,17259.0
2019-07-22 11:10:00,194.68,194.68,194.5,194.63,8786.0,178.4364,178.4364,178.2714,178.3905,8786.0
2019-07-22 11:20:00,194.63,194.8,194.49,194.8,8286.0,178.3905,178.5463,178.2622,178.5463,8286.0
2019-07-22 11:30:00,194.81,194.85,194.6,194.85,8497.0,178.5555,178.5922,178.363,178.5922,8497.0
2019-07-22 11:40:00,194.86,194.94,194.62,194.73,8088.0,178.6013,178.6747,178.3814,178.4822,8088.0
2019-07-22 11:50:00,194.74,194.94,194.71,194.86,7653.0,178.4913,178.6747,178.4638,178.6013,7653.0
2019-07-22 12:00:00,194.87,194.91,194.65,194.74,10289.0,178.6105,178.6472,178.4089,178.4913,10289.0
2019-07-22 12:10:00,194.77,195.23,194.77,195.18,11508.0,178.5188,178.9405,178.5188,178.8946,11508.0
2019-07-22 12:20:00,195.16,195.25,195.09,195.15,8263.0,178.8763,178.9588,178.8121,178.8671,8263.0
2019-07-22 12:30:00,195.15,195.2,195.04,195.17,11965.0,178.8671,178.913,178.7663,178.8855,11965.0
2019-07-22 12:40:00,195.1,195.24,195.1,195.2,7992.0,178.8213,178.9496,178.8213,178.913,7992.0
2019-07-22 12:50:00,195.21,195.36,195.1,195.35,49823.0,178.9221,179.0596,178.8213,179.0504,49823.0
2019-07-22 13:00:00,195.34,195.34,195.14,195.16,12554.0,179.0413,179.0413,178.858,178.8763,12554.0
2019-07-22 13:10:00,195.16,195.24,195.08,195.22,9541.0,178.8763,178.9496,178.803,178.9313,9541.0
2019-07-22 13:20:00,195.25,195.4,195.23,195.28,11297.0,178.9588,179.0963,178.9405,178.9863,11297.0
2019-07-22 13:30:00,195.32,195.36,195.25,195.3,7108.0,179.023,179.0596,178.9588,179.0046,7108.0
2019-07-22 13:40:00,195.31,195.36,195.17,195.18,11621.0,179.0138,179.0596,178.8855,178.8946,11621.0
2019-07-22 13:50:00,195.16,195.25,195.14,195.2,10693.0,178.8763,178.9588,178.858,178.913,10693.0
2019-07-22 14:00:00,195.21,195.31,195.19,195.22,10202.0,178.9221,179.0138,178.9038,178.9313,10202.0
2019-07-22 14:10:00,195.2,195.27,195.11,195.18,16907.0,178.913,178.9771,178.8305,178.8946,16907.0
2019-07-22 14:20:00,195.18,195.2,195.05,195.05,13950.0,178.8946,178.913,178.7755,178.7755,13950.0
2019-07-22 14:30:00,195.11,195.12,194.84,194.88,9174.0,178.8305,178.8396,178.583,178.6197,9174.0
2019-07-22 14:40:00,194.91,194.99,194.88,194.99,8240.0,178.6472,178.7205,178.6197,178.7205,8240.0
2019-07-22 14:50:00,194.98,195.06,194.95,195.03,11839.0,178.7113,178.7846,178.6838,178.7571,11839.0
2019-07-22 15:00:00,195.05,195.39,195.04,195.17,16686.0,178.7755,179.0871,178.7663,178.8855,16686.0
2019-07-22 15:10:00,195.15,195.17,194.85,194.94,15334.0,178.8671,178.8855,178.5922,178.6747,15334.0
2019-07-22 15:20:00,194.95,195.01,194.77,194.82,14742.0,178.6838,178.7388,178.5188,178.5647,14742.0
2019-07-22 15:30:00,194.83,194.84,194.43,194.46,23595.0,178.5738,178.583,178.2072,178.2347,23595.0
2019-07-22 15:40:00,194.44,194.53,194.32,194.41,22539.0,178.2164,178.2989,178.1064,178.1889,22539.0
2019-07-22 15:50:00,194.38,194.56,194.31,194.43,56702.0,178.1614,178.3264,178.0972,178.2072,56702.0
2019-07-23 09:30:00,195.32,195.5,194.26,194.32,52496.0,179.023,179.1879,178.0514,178.1064,52496.0
2019-07-23 09:40:00,194.25,194.39,193.27,193.28,19194.0,178.0422,178.1705,177.144,177.1532,19194.0
2019-07-23 09:50:00,193.3,193.57,193.0,193.53,29876.0,177.1715,177.419,176.8965,177.3823,29876.0
2019-07-23 10:00:00,193.46,193.89,193.41,193.68,17719.0,177.3181,177.7123,177.2723,177.5198,17719.0
2019-07-23 10:10:00,193.61,193.79,193.47,193.73,15344.0,177.4556,177.6206,177.3273,177.5656,15344.0
2019-07-23 10:20:00,193.73,193.93,193.65,193.93,7421.0,177.5656,177.7489,177.4923,177.7489,7421.0
2019-07-23 10:30:00,193.9,194.37,193.86,194.29,15832.0,177.7214,178.1522,177.6848,178.0789,15832.0
2019-07-23 10:40:00,194.25,194.44,194.13,194.17,7040.0,178.0422,178.2164,177.9322,177.9689,7040.0
2019-07-23 10:50:00,194.21,194.53,194.2,194.36,11789.0,178.0056,178.2989,177.9964,178.1431,11789.0
2019-07-23 11:00:00,194.35,194.41,194.19,194.34,23669.0,178.1339,178.1889,177.9872,178.1247,23669.0
2019-07-23 11:10:00,194.34,194.36,194.1,194.19,13472.0,178.1247,178.1431,177.9047,177.9872,13472.0
2019-07-23 11:20:00,194.18,194.24,194.07,194.09,9923.0,177.9781,178.0331,177.8772,177.8956,9923.0
2019-07-23 11:30:00,194.07,194.11,193.79,193.92,7512.0,177.8772,177.9139,177.6206,177.7398,7512.0
2019-07-23 11:40:00,193.92,193.94,193.7,193.73,9597.0,177.7398,177.7581,177.5381,177.5656,9597.0
2019-07-23 11:50:00,193.74,193.8,193.62,193.72,6508.0,177.5748,177.6298,177.4648,177.5565,6508.0
2019-07-23 12:00:00,193.7,193.76,193.4,193.56,9554.0,177.5381,177.5931,177.2632,177.4098,9554.0
2019-07-23 12:10:00,193.54,193.77,193.52,193.69,13738.0,177.3915,177.6023,177.3731,177.529,13738.0
2019-07-23 12:20:00,193.69,193.69,193.44,193.45,10565.0,177.529,177.529,177.2998,177.309,10565.0
2019-07-23 12:30:00,193.43,193.73,193.31,193.68,6803.0,177.2906,177.5656,177.1807,177.5198,6803.0
2019-07-23 12:40:00,193.67,193.95,193.62,193.83,20393.0,177.5106,177.7673,177.4648,177.6573,20393.0
2019-07-23 12:50:00,193.85,193.92,193.66,193.71,28717.0,177.6756,177.7398,177.5015,177.5473,28717.0
2019-07-23 13:00:00,193.72,193.85,193.62,193.72,21796.0,177.5565,177.6756,177.4648,177.5565,21796.0
2019-07-23 13:10:00,193.74,193.97,193.67,193.96,14028.0,177.5748,177.7856,177.5106,177.7764,14028.0
2019-07-23 13:20:00,193.98,193.99,193.85,193.91,10692.0,177.7948,177.8039,177.6756,177.7306,10692.0
2019-07-23 13:30:00,193.94,194.09,193.88,194.09,12581.0,177.7581,177.8956,177.7031,177.8956,12581.0
2019-07-23 13:40:00,194.14,194.66,194.07,194.46,13115.0,177.9414,178.418,177.8772,178.2347,13115.0
2019-07-23 13:50:00,194.44,194.74,194.35,194.67,11445.0,178.2164,178.4913,178.1339,178.4272,11445.0
2019-07-23 14:00:00,194.69,194.72,194.49,194.5,22510.0,178.4455,178.473,178.2622,178.2714,22510.0
2019-07-23 14:10:00,194.5,194.6,194.46,194.56,8062.0,178.2714,178.363,178.2347,178.3264,8062.0
2019-07-23 14:20:00,194.52,194.58,194.45,194.54,7201.0,178.2897,178.3447,178.2255,178.308,7201.0
2019-07-23 14:30:00,194.57,194.61,194.41,194.42,7337.0,178.3355,178.3722,178.1889,178.198,7337.0
2019-07-23 14:40:00,194.4,194.58,194.36,194.54,12194.0,178.1797,178.3447,178.1431,178.308,12194.0
2019-07-23 14:50:00,194.56,194.66,194.49,194.51,10609.0,178.3264,178.418,178.2622,178.2805,10609.0
2019-07-23 15:00:00,194.49,194.59,194.41,194.51,9488.0,178.2622,178.3539,178.1889,178.2805,9488.0
2019-07-23 15:10:00,194.5,194.56,194.37,194.54,8041.0,178.2714,178.3264,178.1522,178.308,8041.0
2019-07-23 15:20:00,194.51,194.62,194.48,194.54,18509.0,178.2805,178.3814,178.253,178.308,18509.0
2019-07-23 15:30:00,194.56,194.73,194.51,194.55,31124.0,178.3264,178.4822,178.2805,178.3172,31124.0
2019-07-23 15:40:00,194.53,194.59,194.31,194.31,29849.0,178.2989,178.3539,178.0972,178.0972,29849.0
2019-07-23 15:50:00,194.32,194.49,194.27,194.46,69523.0,178.1064,178.2622,178.0606,178.2347,69523.0
2019-07-24 09:30:00,194.0,194.55,193.51,193.63,58633.0,177.8131,178.3172,177.364,177.474,58633.0
2019-07-24 09:40:00,193.69,194.16,193.62,193.92,40114.0,177.529,177.9597,177.4648,177.7398,40114.0
2019-07-24 09:50:00,193.92,194.11,193.69,193.87,27293.0,177.7398,177.9139,177.529,177.6939,27293.0
2019-07-24 10:00:00,193.91,194.0,193.69,193.87,14986.0,177.7306,177.8131,177.529,177.6939,14986.0
2019-07-24 10:10:00,193.92,193.93,193.61,193.62,9735.0,177.7398,177.7489,177.4556,177.4648,9735.0
2019-07-24 10:20:00,193.6,193.77,193.52,193.58,18523.0,177.4465,177.6023,177.3731,177.4281,18523.0
2019-07-24 10:30:00,193.59,194.0,193.59,193.96,22342.0,177.4373,177.8131,177.4373,177.7764,22342.0
2019-07-24 10:40:00,193.97,193.98,193.79,193.87,15273.0,177.7856,177.7948,177.6206,177.6939,15273.0
2019-07-24 10:50:00,193.9,193.93,193.24,193.34,43430.0,177.7214,177.7489,177.1165,177.2082,43430.0
2019-07-24 11:00:00,193.35,193.39,193.11,193.23,10222.0,177.2173,177.254,176.9973,177.1073,10222.0
2019-07-24 11:10:00,193.23,193.3,193.06,193.06,11916.0,177.1073,177.1715,176.9515,176.9515,11916.0
2019-07-24 11:20:00,193.03,193.17,192.88,193.13,26197.0,176.924,177.0523,176.7865,177.0157,26197.0
2019-07-24 11:30:00,193.14,193.38,193.13,193.37,12917.0,177.0248,177.2448,177.0157,177.2357,12917.0
2019-07-24 11:40:00,193.38,193.53,193.35,193.46,13531.0,177.2448,177.3823,177.2173,177.3181,13531.0
2019-07-24 11:50:00,193.45,193.6,193.45,193.58,10085.0,177.309,177.4465,177.309,177.4281,10085.0
2019-07-24 12:00:00,193.6,193.82,193.58,193.79,7731.0,177.4465,177.6481,177.4281,177.6206,7731.0
2019-07-24 12:10:00,193.84,193.86,193.61,193.7,10130.0,177.6664,177.6848,177.4556,177.5381,10130.0
2019-07-24 12:20:00,193.67,193.83,193.64,193.74,10735.0,177.5106,177.6573,177.4831,177.5748,10735.0
2019-07-24 12:30:00,193.77,193.94,193.74,193.83,10819.0,177.6023,177.7581,177.5748,177.6573,10819.0
2019-07-24 12:40:00,193.81,193.95,193.77,193.89,10705.0,177.6389,177.7673,177.6023,177.7123,10705.0
2019-07-24 12:50:00,193.87,193.9,193.68,193.72,10404.0,177.6939,177.7214,177.5198,177.5565,10404.0
2019-07-24 13:00:00,193.78,193.84,193.7,193.82,10126.0,177.6114,177.6664,177.5381,177.6481,10126.0
2019-07-24 13:10:00,193.78,193.84,193.72,193.76,7879.0,177.6114,177.6664,177.5565,177.5931,7879.0
2019-07-24 13:20:00,193.75,193.78,193.62,193.65,12248.0,177.5839,177.6114,177.4648,177.4923,12248.0
2019-07-24 13:30:00,193.64,193.72,193.52,193.56,11642.0,177.4831,177.5565,177.3731,177.4098,11642.0
2019-07-24 13:40:00,193.56,193.79,193.51,193.75,8281.0,177.4098,177.6206,177.364,177.5839,8281.0
2019-07-24 13:50:00,193.77,193.95,193.77,193.91,14419.0,177.6023,177.7673,177.6023,177.7306,14419.0
2019-07-24 14:00:00,193.93,194.18,193.92,194.08,16956.0,177.7489,177.9781,177.7398,177.8864,16956.0
2019-07-24 14:10:00,194.04,194.15,193.94,194.12,16788.0,177.8498,177.9506,177.7581,177.9231,16788.0
2019-07-24 14:20:00,194.13,194.18,194.02,194.11,16196.0,177.9322,177.9781,177.8314,177.9139,16196.0
2019-07-24 14:30:00,194.14,194.16,194.03,194.05,12382.0,177.9414,177.9597,177.8406,177.8589,12382.0
2019-07-24 14:40:00,194.03,194.05,193.97,193.99,10372.0,177.8406,177.8589,177.7856,177.8039,10372.0
2019-07-24 14:50:00,194.01,194.28,193.99,194.19,19048.0,177.8223,178.0697,177.8039,177.9872,19048.0
2019-07-24 15:00:00,194.18,194.29,194.12,194.14,17903.0,177.9781,178.0789,177.9231,177.9414,17903.0
2019-07-24 15:10:00,194.14,194.21,194.01,194.06,22483.0,177.9414,178.0056,177.8223,177.8681,22483.0
2019-07-24 15:20:00,194.05,194.11,193.96,194.07,12851.0,177.8589,177.9139,177.7764,177.8772,12851.0
2019-07-24 15:30:00,194.08,194.22,194.06,194.21,22520.0,177.8864,178.0147,177.8681,178.0056,22520.0
2019-07-24 15:40:00,194.2,194.37,194.2,194.34,22614.0,177.9964,178.1522,177.9964,178.1247,22614.0
2019-07-24 15:50:00,194.34,194.54,194.26,194.44,89366.0,178.1247,178.308,178.0514,178.2164,89366.0
2019-07-25 09:30:00,195.01,195.6,194.51,195.06,101807.0,178.7388,179.2796,178.2805,178.7846,101807.0
2019-07-25 09:40:00,195.2,195.36,194.16,194.33,41024.0,178.913,179.0596,177.9597,178.1156,41024.0
2019-07-25 09:50:00,194.39,194.39,193.69,194.03,28451.0,178.1705,178.1705,177.529,177.8406,28451.0
2019-07-25 10:00:00,194.07,194.49,193.98,194.23,28712.0,177.8772,178.2622,177.7948,178.0239,28712.0
2019-07-25 10:10:00,194.28,194.45,194.11,194.12,27520.0,178.0697,178.2255,177.9139,177.9231,27520.0
2019-07-25 10:20:00,194.16,194.22,193.89,194.09,22561.0,177.9597,178.0147,177.7123,177.8956,22561.0
2019-07-25 10:30:00,194.16,194.37,193.89,194.37,24694.0,177.9597,178.1522,177.7123,178.1522,24694.0
2019-07-25 10:40:00,194.34,194.68,194.32,194.5,15674.0,178.1247,178.4364,178.1064,178.2714,15674.0
2019-07-25 10:50:00,194.5,194.73,194.41,194.53,16377.0,178.2714,178.4822,178.1889,178.2989,16377.0
2019-07-25 11:00:00,194.56,194.83,194.55,194.65,12204.0,178.3264,178.5738,178.3172,178.4089,12204.0
2019-07-25 11:10:00,194.68,194.75,194.44,194.47,12948.0,178.4364,178.5005,178.2164,178.2439,12948.0
2019-07-25 11:20:00,194.46,194.65,194.35,194.59,12053.0,178.2347,178.4089,178.1339,178.3539,12053.0
2019-07-25 11:30:00,194.57,194.71,194.48,194.56,11453.0,178.3355,178.4638,178.253,178.3264,11453.0
2019-07-25 11:40:00,194.72,194.76,194.48,194.5,9597.0,178.473,178.5097,178.253,178.2714,9597.0
2019-07-25 11:50:00,194.5,194.69,194.42,194.63,11484.0,178.2714,178.4455,178.198,178.3905,11484.0
2019-07-25 12:00:00,194.65,194.75,194.56,194.57,8049.0,178.4089,178.5005,178.3264,178.3355,8049.0
2019-07-25 12:10:00,194.57,194.85,194.57,194.82,11945.0,178.3355,178.5922,178.3355,178.5647,11945.0
2019-07-25 12:20:00,194.85,194.92,194.8,194.83,10755.0,178.5922,178.6563,178.5463,178.5738,10755.0
2019-07-25 12:30:00,194.8,195.01,194.67,194.68,18233.0,178.5463,178.7388,178.4272,178.4364,18233.0
2019-07-25 12:40:00,194.62,194.8,194.47,194.7,14924.0,178.3814,178.5463,178.2439,178.4547,14924.0
2019-07-25 12:50:00,194.73,194.79,194.57,194.71,14272.0,178.4822,178.5372,178.3355,178.4638,14272.0
2019-07-25 13:00:00,194.73,194.77,194.5,194.76,15831.0,178.4822,178.5188,178.2714,178.5097,15831.0
2019-07-25 13:10:00,194.73,194.82,194.58,194.74,24112.0,178.4822,178.5647,178.3447,178.4913,24112.0
2019-07-25 13:20:00,194.74,194.92,194.66,194.85,13829.0,178.4913,178.6563,178.418,178.5922,13829.0
2019-07-25 13:30:00,194.88,195.07,194.86,195.06,30055.0,178.6197,178.7938,178.6013,178.7846,30055.0
2019-07-25 13:40:00,195.08,195.21,195.06,195.14,35444.0,178.803,178.9221,178.7846,178.858,35444.0
2019-07-25 13:50:00,195.13,195.18,194.85,194.95,35955.0,178.8488,178.8946,178.5922,178.6838,35955.0
2019-07-25 14:00:00,194.91,195.27,194.91,195.27,7713.0,178.6472,178.9771,178.6472,178.9771,7713.0
2019-07-25 14:10:00,195.27,195.47,195.27,195.3,16988.0,178.9771,179.1604,178.9771,179.0046,16988.0
2019-07-25 14:20:00,195.39,195.43,195.24,195.27,8643.0,179.0871,179.1238,178.9496,178.9771,8643.0
2019-07-25 14:30:00,195.22,195.32,195.0,195.04,10559.0,178.9313,179.023,178.7297,178.7663,10559.0
2019-07-25 14:40:00,195.04,195.15,194.96,195.04,7399.0,178.7663,178.8671,178.693,178.7663,7399.0
2019-07-25 14:50:00,195.07,195.1,194.76,194.88,11905.0,178.7938,178.8213,178.5097,178.6197,11905.0
2019-07-25 15:00:00,194.85,194.98,194.64,194.69,14349.0,178.5922,178.7113,178.3997,178.4455,14349.0
2019-07-25 15:10:00,194.66,194.95,194.62,194.95,15864.0,178.418,178.6838,178.3814,178.6838,15864.0
2019-07-25 15:20:00,194.98,195.08,194.91,195.01,18371.0,178.7113,178.803,178.6472,178.7388,18371.0
2019-07-25 15:30:00,195.04,195.26,194.87,194.87,24208.0,178.7663,178.968,178.6105,178.6105,24208.0
2019-07-25 15:40:00,194.87,195.05,194.82,194.91,42139.0,178.6105,178.7755,178.5647,178.6472,42139.0
2019-07-25 15:50:00,194.91,195.01,194.68,195.01,114707.0,178.6472,178.7388,178.4364,178.7388,114707.0
2019-07-26 09:30:00,195.1,195.69,194.58,195.22,64601.0,178.8213,179.3621,178.3447,178.9313,64601.0
2019-07-26 09:40:00,195.26,195.55,195.07,195.41,15120.0,178.968,179.2338,178.7938,179.1054,15120.0
2019-07-26 09:50:00,195.45,196.08,195.42,196.05,49648.0,179.1421,179.7195,179.1146,179.692,49648.0
2019-07-26 10:00:00,196.01,196.27,195.97,196.26,31788.0,179.6554,179.8937,179.6187,179.8845,31788.0
2019-07-26 10:10:00,196.34,196.49,196.12,196.4,15470.0,179.9578,180.0953,179.7562,180.0128,15470.0
2019-07-26 10:20:00,196.37,196.37,196.18,196.31,12596.0,179.9853,179.9853,179.8112,179.9303,12596.0
2019-07-26 10:30:00,196.31,196.5,196.21,196.5,16429.0,179.9303,180.1045,179.8387,180.1045,16429.0
2019-07-26 10:40:00,196.45,196.57,196.24,196.5,14223.0,180.0587,180.1687,179.8662,180.1045,14223.0
2019-07-26 10:50:00,196.49,196.73,196.49,196.71,25323.0,180.0953,180.3153,180.0953,180.297,25323.0
2019-07-26 11:00:00,196.69,196.87,196.62,196.69,20971.0,180.2786,180.4436,180.2145,180.2786,20971.0
2019-07-26 11:10:00,196.75,196.81,196.62,196.71,16622.0,180.3336,180.3886,180.2145,180.297,16622.0
2019-07-26 11:20:00,196.72,196.8,196.54,196.78,13017.0,180.3061,180.3795,180.1412,180.3611,13017.0
2019-07-26 11:30:00,196.78,196.8,196.6,196.8,11347.0,180.3611,180.3795,180.1962,180.3795,11347.0
2019-07-26 11:40:00,196.78,196.79,196.58,196.64,10725.0,180.3611,180.3703,180.1778,180.2328,10725.0
2019-07-26 11:50:00,196.65,196.7,196.47,196.59,12879.0,180.242,180.2878,180.077,180.187,12879.0
2019-07-26 12:00:00,196.59,196.74,196.59,196.74,11485.0,180.187,180.3245,180.187,180.3245,11485.0
2019-07-26 12:10:00,196.73,196.82,196.6,196.64,12437.0,180.3153,180.3978,180.1962,180.2328,12437.0
2019-07-26 12:20:00,196.66,196.71,196.65,196.7,11702.0,180.2511,180.297,180.242,180.2878,11702.0
2019-07-26 12:30:00,196.7,196.7,196.52,196.64,8228.0,180.2878,180.2878,180.1228,180.2328,8228.0
2019-07-26 12:40:00,196.63,196.69,196.53,196.61,7730.0,180.2236,180.2786,180.132,180.2053,7730.0
2019-07-26 12:50:00,196.6,196.73,196.57,196.7,8543.0,180.1962,180.3153,180.1687,180.2878,8543.0
2019-07-26 13:00:00,196.72,196.72,196.63,196.67,5771.0,180.3061,180.3061,180.2236,180.2603,5771.0
2019-07-26 13:10:00,196.67,196.76,196.62,196.65,9737.0,180.2603,180.3428,180.2145,180.242,9737.0
2019-07-26 13:20:00,196.67,196.76,196.59,196.61,10870.0,180.2603,180.3428,180.187,180.2053,10870.0
2019-07-26 13:30:00,196.59,196.69,196.58,196.59,10284.0,180.187,180.2786,180.1778,180.187,10284.0
2019-07-26 13:40:00,196.59,196.63,196.48,196.49,6216.0,180.187,180.2236,180.0862,180.0953,6216.0
2019-07-26 13:50:00,196.5,196.72,196.5,196.7,10261.0,180.1045,180.3061,180.1045,180.2878,10261.0
2019-07-26 14:00:00,196.7,196.7,196.51,196.57,10475.0,180.2878,180.2878,180.1137,180.1687,10475.0
2019-07-26 14:10:00,196.6,196.64,196.55,196.58,11229.0,180.1962,180.2328,180.1503,180.1778,11229.0
2019-07-26 14:20:00,196.58,196.66,196.55,196.66,15338.0,180.1778,180.2511,180.1503,180.2511,15338.0
2019-07-26 14:30:00,196.66,196.66,196.52,196.59,6367.0,180.2511,180.2511,180.1228,180.187,6367.0
2019-07-26 14:40:00,196.59,196.82,196.57,196.81,8353.0,180.187,180.3978,180.1687,180.3886,8353.0
2019-07-26 14:50:00,196.78,196.87,196.75,196.82,6553.0,180.3611,180.4436,180.3336,180.3978,6553.0
2019-07-26 15:00:00,196.85,196.86,196.73,196.84,20596.0,180.4253,180.4345,180.3153,180.4161,20596.0
2019-07-26 15:10:00,196.84,196.96,196.83,196.89,24414.0,180.4161,180.5261,180.407,180.462,24414.0
2019-07-26 15:20:00,196.89,197.01,196.88,196.94,21547.0,180.462,180.5719,180.4528,180.5078,21547.0
2019-07-26 15:30:00,196.94,197.03,196.92,196.99,26134.0,180.5078,180.5903,180.4895,180.5536,26134.0
2019-07-26 15:40:00,196.99,196.99,196.84,196.89,100081.0,180.5536,180.5536,180.4161,180.462,100081.0
2019-07-26 15:50:00,196.9,197.0,196.79,196.91,88896.0,180.4711,180.5628,180.3703,180.4803,88896.0
2019-07-29 09:30:00,197.0,197.47,196.73,197.09,58288.0,180.5628,180.9936,180.3153,180.6453,58288.0
2019-07-29 09:40:00,197.02,197.24,196.86,197.23,15525.0,180.5811,180.7828,180.4345,180.7736,15525.0
2019-07-29 09:50:00,197.22,197.28,196.2,196.26,39086.0,180.7644,180.8194,179.8295,179.8845,39086.0
2019-07-29 10:00:00,196.28,196.77,196.24,196.7,21770.0,179.9029,180.352,179.8662,180.2878,21770.0
2019-07-29 10:10:00,196.73,196.78,196.56,196.7,22046.0,180.3153,180.3611,180.1595,180.2878,22046.0
2019-07-29 10:20:00,196.66,196.88,196.61,196.84,12877.0,180.2511,180.4528,180.2053,180.4161,12877.0
2019-07-29 10:30:00,196.84,197.13,196.73,196.98,20061.0,180.4161,180.6819,180.3153,180.5444,20061.0
2019-07-29 10:40:00,196.97,197.11,196.78,197.07,10268.0,180.5353,180.6636,180.3611,180.6269,10268.0
2019-07-29 10:50:00,197.1,197.22,196.8,196.89,26260.0,180.6544,180.7644,180.3795,180.462,26260.0
2019-07-29 11:00:00,196.9,197.16,196.81,196.99,8958.0,180.4711,180.7094,180.3886,180.5536,8958.0
2019-07-29 11:10:00,197.0,197.31,196.96,197.27,12251.0,180.5628,180.8469,180.5261,180.8102,12251.0
2019-07-29 11:20:00,197.27,197.31,197.07,197.11,15914.0,180.8102,180.8469,180.6269,180.6636,15914.0
2019-07-29 11:30:00,197.08,197.23,197.0,197.11,11231.0,180.6361,180.7736,180.5628,180.6636,11231.0
2019-07-29 11:40:00,197.11,197.17,196.98,197.07,11753.0,180.6636,180.7186,180.5444,180.6269,11753.0
2019-07-29 11:50:00,197.08,197.11,196.95,196.95,9157.0,180.6361,180.6636,180.5169,180.5169,9157.0
2019-07-29 12:00:00,196.95,197.05,196.78,196.78,17434.0,180.5169,180.6086,180.3611,180.3611,17434.0
2019-07-29 12:10:00,196.78,196.82,196.66,196.69,11245.0,180.3611,180.3978,180.2511,180.2786,11245.0
2019-07-29 12:20:00,196.7,196.76,196.61,196.72,13978.0,180.2878,180.3428,180.2053,180.3061,13978.0
2019-07-29 12:30:00,196.71,196.76,196.56,196.76,11407.0,180.297,180.3428,180.1595,180.3428,11407.0
2019-07-29 12:40:00,196.76,196.86,196.61,196.86,13789.0,180.3428,180.4345,180.2053,180.4345,13789.0
2019-07-29 12:50:00,196.86,197.03,196.86,196.88,10618.0,180.4345,180.5903,180.4345,180.4528,10618.0
2019-07-29 13:00:00,196.92,196.98,196.8,196.9,12877.0,180.4895,180.5444,180.3795,180.4711,12877.0
2019-07-29 13:10:00,196.9,197.07,196.9,197.02,12613.0,180.4711,180.6269,180.4711,180.5811,12613.0
2019-07-29 13:20:00,197.03,197.06,196.92,197.02,10313.0,180.5903,180.6178,180.4895,180.5811,10313.0
2019-07-29 13:30:00,197.05,197.12,196.94,197.04,14872.0,180.6086,180.6728,180.5078,180.5994,14872.0
2019-07-29 13:40:00,197.03,197.13,197.0,197.11,16758.0,180.5903,180.6819,180.5628,180.6636,16758.0
2019-07-29 13:50:00,197.09,197.12,196.93,197.0,15342.0,180.6453,180.6728,180.4986,180.5628,15342.0
2019-07-29 14:00:00,197.01,197.05,196.9,196.95,14032.0,180.5719,180.6086,180.4711,180.5169,14032.0
2019-07-29 14:10:00,196.94,197.01,196.87,196.95,13519.0,180.5078,180.5719,180.4436,180.5169,13519.0
2019-07-29 14:20:00,196.94,196.97,196.85,196.91,12853.0,180.5078,180.5353,180.4253,180.4803,12853.0
2019-07-29 14:30:00,196.91,196.92,196.81,196.92,10150.0,180.4803,180.4895,180.3886,180.4895,10150.0
2019-07-29 14:40:00,196.88,197.06,196.83,197.06,18497.0,180.4528,180.6178,180.407,180.6178,18497.0
2019-07-29 14:50:00,197.08,197.15,197.03,197.13,14082.0,180.6361,180.7003,180.5903,180.6819,14082.0
2019-07-29 15:00:00,197.14,197.16,196.96,197.06,14205.0,180.6911,180.7094,180.5261,180.6178,14205.0
2019-07-29 15:10:00,197.05,197.1,196.98,197.1,15869.0,180.6086,180.6544,180.5444,180.6544,15869.0
2019-07-29 15:20:00,197.09,197.16,197.09,197.12,14999.0,180.6453,180.7094,180.6453,180.6728,14999.0
2019-07-29 15:30:00,197.12,197.28,197.08,197.26,22601.0,180.6728,180.8194,180.6361,180.8011,22601.0
2019-07-29 15:40:00,197.26,197.44,197.25,197.36,27831.0,180.8011,180.9661,180.7919,180.8927,27831.0
2019-07-29 15:50:00,197.36,197.42,197.24,197.33,84793.0,180.8927,180.9477,180.7828,180.8652,84793.0
2019-07-30 09:30:00,196.37,196.84,195.95,196.61,46168.0,179.9853,180.4161,179.6004,180.2053,46168.0
2019-07-30 09:40:00,196.61,196.85,196.5,196.75,13451.0,180.2053,180.4253,180.1045,180.3336,13451.0
2019-07-30 09:50:00,196.59,196.86,196.5,196.78,14737.0,180.187,180.4345,180.1045,180.3611,14737.0
2019-07-30 10:00:00,196.73,197.02,196.55,196.66,16243.0,180.3153,180.5811,180.1503,180.2511,16243.0
2019-07-30 10:10:00,196.67,196.89,196.44,196.85,9230.0,180.2603,180.462,180.0495,180.4253,9230.0
2019-07-30 10:20:00,196.83,197.04,196.76,197.03,10649.0,180.407,180.5994,180.3428,180.5903,10649.0
2019-07-30 10:30:00,197.07,197.23,196.82,196.94,16514.0,180.6269,180.7736,180.3978,180.5078,16514.0
2019-07-30 10:40:00,196.95,196.98,196.8,196.88,9133.0,180.5169,180.5444,180.3795,180.4528,9133.0
2019-07-30 10:50:00,196.88,197.07,196.75,197.07,9856.0,180.4528,180.6269,180.3336,180.6269,9856.0
2019-07-30 11:00:00,197.05,197.15,197.0,197.12,12167.0,180.6086,180.7003,180.5628,180.6728,12167.0
2019-07-30 11:10:00,197.08,197.09,196.75,196.79,15047.0,180.6361,180.6453,180.3336,180.3703,15047.0
2019-07-30 11:20:00,196.74,196.8,196.62,196.65,8531.0,180.3245,180.3795,180.2145,180.242,8531.0
2019-07-30 11:30:00,196.66,196.9,196.58,196.59,10992.0,180.2511,180.4711,180.1778,180.187,10992.0
2019-07-30 11:40:00,196.56,196.57,196.25,196.31,8567.0,180.1595,180.1687,179.8754,179.9303,8567.0
2019-07-30 11:50:00,196.3,196.31,196.07,196.1,9460.0,179.9212,179.9303,179.7104,179.7379,9460.0
2019-07-30 12:00:00,196.13,196.43,196.1,196.43,6625.0,179.7654,180.0403,179.7379,180.0403,6625.0
2019-07-30 12:10:00,196.42,196.52,196.4,196.44,9281.0,180.0312,180.1228,180.0128,180.0495,9281.0
2019-07-30 12:20:00,196.43,196.43,196.24,196.34,6620.0,180.0403,180.0403,179.8662,179.9578,6620.0
2019-07-30 12:30:00,196.35,196.54,196.35,196.47,7106.0,179.967,180.1412,179.967,180.077,7106.0
2019-07-30 12:40:00,196.49,196.49,196.3,196.31,9875.0,180.0953,180.0953,179.9212,179.9303,9875.0
2019-07-30 12:50:00,196.29,196.33,196.1,196.16,10722.0,179.912,179.9487,179.7379,179.7929,10722.0
2019-07-30 13:00:00,196.17,196.31,196.15,196.3,5099.0,179.802,179.9303,179.7837,179.9212,5099.0
2019-07-30 13:10:00,196.33,196.34,196.24,196.34,10353.0,179.9487,179.9578,179.8662,179.9578,10353.0
2019-07-30 13:20:00,196.29,196.37,196.24,196.29,10943.0,179.912,179.9853,179.8662,179.912,10943.0
2019-07-30 13:30:00,196.34,196.41,196.18,196.18,11062.0,179.9578,180.022,179.8112,179.8112,11062.0
2019-07-30 13:40:00,196.18,196.28,196.18,196.28,9291.0,179.8112,179.9029,179.8112,179.9029,9291.0
2019-07-30 13:50:00,196.31,196.34,196.2,196.24,6434.0,179.9303,179.9578,179.8295,179.8662,6434.0
2019-07-30 14:00:00,196.25,196.46,196.25,196.33,12939.0,179.8754,180.0678,179.8754,179.9487,12939.0
2019-07-30 14:10:00,196.35,196.36,196.19,196.2,10388.0,179.967,179.9762,179.8204,179.8295,10388.0
2019-07-30 14:20:00,196.21,196.22,195.97,195.99,14903.0,179.8387,179.8479,179.6187,179.637,14903.0
2019-07-30 14:30:00,196.02,196.17,196.02,196.09,32440.0,179.6645,179.802,179.6645,179.7287,32440.0
2019-07-30 14:40:00,196.09,196.09,195.96,196.03,5229.0,179.7287,179.7287,179.6096,179.6737,5229.0
2019-07-30 14:50:00,196.01,196.13,196.01,196.08,7093.0,179.6554,179.7654,179.6554,179.7195,7093.0
2019-07-30 15:00:00,196.06,196.1,195.95,195.97,12404.0,179.7012,179.7379,179.6004,179.6187,12404.0
2019-07-30 15:10:00,195.97,196.03,195.85,195.9,18994.0,179.6187,179.6737,179.5087,179.5546,18994.0
2019-07-30 15:20:00,195.9,195.9,195.6,195.67,23068.0,179.5546,179.5546,179.2796,179.3437,23068.0
2019-07-30 15:30:00,195.65,195.67,195.49,195.55,32850.0,179.3254,179.3437,179.1788,179.2338,32850.0
2019-07-30 15:40:00,195.56,195.57,195.36,195.57,44813.0,179.2429,179.2521,179.0596,179.2521,44813.0
2019-07-30 15:50:00,195.57,195.66,195.35,195.66,84151.0,179.2521,179.3346,179.0504,179.3346,84151.0
2019-07-31 09:30:00,196.06,196.39,195.76,195.97,42458.0,179.7012,180.0037,179.4262,179.6187,42458.0
2019-07-31 09:40:00,195.86,195.97,195.54,195.83,9269.0,179.5179,179.6187,179.2246,179.4904,9269.0
2019-07-31 09:50:00,195.81,196.0,195.65,195.94,11398.0,179.4721,179.6462,179.3254,179.5912,11398.0
2019-07-31 10:00:00,196.03,196.12,195.6,195.84,16055.0,179.6737,179.7562,179.2796,179.4996,16055.0
2019-07-31 10:10:00,195.92,195.92,195.38,195.54,13559.0,179.5729,179.5729,179.0779,179.2246,13559.0
2019-07-31 10:20:00,195.72,195.77,195.51,195.58,13452.0,179.3896,179.4354,179.1971,179.2613,13452.0
2019-07-31 10:30:00,195.5,195.53,195.05,195.12,25517.0,179.1879,179.2154,178.7755,178.8396,25517.0
2019-07-31 10:40:00,195.13,195.3,195.06,195.19,13335.0,178.8488,179.0046,178.7846,178.9038,13335.0
2019-07-31 10:50:00,195.23,195.25,195.02,195.24,9197.0,178.9405,178.9588,178.748,178.9496,9197.0
2019-07-31 11:00:00,195.23,195.73,195.22,195.68,9772.0,178.9405,179.3987,178.9313,179.3529,9772.0
2019-07-31 11:10:00,195.78,195.89,195.61,195.61,12510.0,179.4446,179.5454,179.2888,179.2888,12510.0
2019-07-31 11:20:00,195.62,195.7,195.45,195.45,11710.0,179.2979,179.3712,179.1421,179.1421,11710.0
2019-07-31 11:30:00,195.46,195.48,195.27,195.27,6275.0,179.1513,179.1696,178.9771,178.9771,6275.0
2019-07-31 11:40:00,195.21,195.39,195.21,195.36,7353.0,178.9221,179.0871,178.9221,179.0596,7353.0
2019-07-31 11:50:00,195.38,195.6,195.38,195.51,9490.0,179.0779,179.2796,179.0779,179.1971,9490.0
2019-07-31 12:00:00,195.5,195.63,195.47,195.54,7730.0,179.1879,179.3071,179.1604,179.2246,7730.0
2019-07-31 12:10:00,195.57,195.68,195.51,195.59,6110.0,179.2521,179.3529,179.1971,179.2704,6110.0
2019-07-31 12:20:00,195.57,195.58,195.36,195.36,5900.0,179.2521,179.2613,179.0596,179.0596,5900.0
2019-07-31 12:30:00,195.37,195.4,195.27,195.36,7388.0,179.0688,179.0963,178.9771,179.0596,7388.0
2019-07-31 12:40:00,195.35,195.47,195.35,195.35,4954.0,179.0504,179.1604,179.0504,179.0504,4954.0
2019-07-31 12:50:00,195.37,195.38,195.27,195.33,5764.0,179.0688,179.0779,178.9771,179.0321,5764.0
2019-07-31 13:00:00,195.32,195.44,195.32,195.38,5160.0,179.023,179.1329,179.023,179.0779,5160.0
2019-07-31 13:10:00,195.38,195.46,195.2,195.2,7066.0,179.0779,179.1513,178.913,178.913,7066.0
2019-07-31 13:20:00,195.22,195.28,195.11,195.16,6436.0,178.9313,178.9863,178.8305,178.8763,6436.0
2019-07-31 13:30:00,195.13,195.22,195.09,195.17,9028.0,178.8488,178.9313,178.8121,178.8855,9028.0
2019-07-31 13:40:00,195.2,195.22,195.03,195.03,18726.0,178.913,178.9313,178.7571,178.7571,18726.0
2019-07-31 13:50:00,195.03,195.03,194.71,194.94,11955.0,178.7571,178.7571,178.4638,178.6747,11955.0
2019-07-31 14:00:00,194.79,194.82,193.98,194.42,24383.0,178.5372,178.5647,177.7948,178.198,24383.0
2019-07-31 14:10:00,194.31,194.51,194.2,194.25,18439.0,178.0972,178.2805,177.9964,178.0422,18439.0
2019-07-31 14:20:00,194.22,194.39,194.12,194.26,16943.0,178.0147,178.1705,177.9231,178.0514,16943.0
2019-07-31 14:30:00,194.24,194.58,193.54,193.54,26820.0,178.0331,178.3447,177.3915,177.3915,26820.0
2019-07-31 14:40:00,193.44,193.63,192.21,192.21,20137.0,177.2998,177.474,176.1724,176.1724,20137.0
2019-07-31 14:50:00,192.19,192.24,190.51,192.24,26656.0,176.1541,176.1999,174.6143,176.1999,26656.0
2019-07-31 15:00:00,192.21,193.05,191.95,192.73,29477.0,176.1724,176.9424,175.9341,176.6491,29477.0
2019-07-31 15:10:00,192.75,193.09,192.35,193.04,30327.0,176.6674,176.979,176.3008,176.9332,30327.0
2019-07-31 15:20:00,192.97,193.57,192.97,193.47,18943.0,176.869,177.419,176.869,177.3273,18943.0
2019-07-31 15:30:00,193.38,193.41,193.08,193.36,27879.0,177.2448,177.2723,176.9699,177.2265,27879.0
2019-07-31 15:40:00,193.4,193.72,193.11,193.36,32254.0,177.2632,177.5565,176.9973,177.2265,32254.0
2019-07-31 15:50:00,193.34,193.35,192.52,192.58,93253.0,177.2082,177.2173,176.4566,176.5116,93253.0
2019-08-01 09:30:00,193.33,194.25,193.22,194.25,41922.0,177.199,178.0422,177.0982,178.0422,41922.0
2019-08-01 09:40:00,194.26,194.9,194.19,194.55,18706.0,178.0514,178.638,177.9872,178.3172,18706.0
2019-08-01 09:50:00,194.54,194.62,193.96,194.27,10962.0,178.308,178.3814,177.7764,178.0606,10962.0
2019-08-01 10:00:00,194.25,194.88,194.01,194.83,27022.0,178.0422,178.6197,177.8223,178.5738,27022.0
2019-08-01 10:10:00,194.78,195.06,194.67,195.03,20875.0,178.528,178.7846,178.4272,178.7571,20875.0
2019-08-01 10:20:00,195.03,195.55,195.02,195.55,14957.0,178.7571,179.2338,178.748,179.2338,14957.0
2019-08-01 10:30:00,195.6,195.98,195.48,195.81,23148.0,179.2796,179.6279,179.1696,179.4721,23148.0
2019-08-01 10:40:00,195.85,196.36,195.85,196.36,17377.0,179.5087,179.9762,179.5087,179.9762,17377.0
2019-08-01 10:50:00,196.34,196.65,196.34,196.51,17324.0,179.9578,180.242,179.9578,180.1137,17324.0
2019-08-01 11:00:00,196.48,196.94,196.37,196.43,22056.0,180.0862,180.5078,179.9853,180.0403,22056.0
2019-08-01 11:10:00,196.51,196.81,196.48,196.57,18259.0,180.1137,180.3886,180.0862,180.1687,18259.0
2019-08-01 11:20:00,196.59,197.12,196.59,197.12,24210.0,180.187,180.6728,180.187,180.6728,24210.0
2019-08-01 11:30:00,197.11,197.22,196.9,196.92,42516.0,180.6636,180.7644,180.4711,180.4895,42516.0
2019-08-01 11:40:00,196.96,197.08,196.87,196.99,17683.0,180.5261,180.6361,180.4436,180.5536,17683.0
2019-08-01 11:50:00,196.99,197.02,196.7,196.71,23395.0,180.5536,180.5811,180.2878,180.297,23395.0
2019-08-01 12:00:00,196.67,196.67,196.54,196.55,14227.0,180.2603,180.2603,180.1412,180.1503,14227.0
2019-08-01 12:10:00,196.6,196.66,196.45,196.52,12303.0,180.1962,180.2511,180.0587,180.1228,12303.0
2019-08-01 12:20:00,196.53,196.53,196.3,196.41,13867.0,180.132,180.132,179.9212,180.022,13867.0
2019-08-01 12:30:00,196.44,196.62,196.41,196.62,15390.0,180.0495,180.2145,180.022,180.2145,15390.0
2019-08-01 12:40:00,196.62,196.78,196.57,196.69,9493.0,180.2145,180.3611,180.1687,180.2786,9493.0
2019-08-01 12:50:00,196.72,196.75,196.55,196.61,13202.0,180.3061,180.3336,180.1503,180.2053,13202.0
2019-08-01 13:00:00,196.63,196.63,196.34,196.51,13327.0,180.2236,180.2236,179.9578,180.1137,13327.0
2019-08-01 13:10:00,196.53,196.78,196.47,196.75,18663.0,180.132,180.3611,180.077,180.3336,18663.0
2019-08-01 13:20:00,196.69,196.8,195.3,195.4,42627.0,180.2786,180.3795,179.0046,179.0963,42627.0
2019-08-01 13:30:00,195.24,195.93,194.94,195.05,54274.0,178.9496,179.5821,178.6747,178.7755,54274.0
2019-08-01 13:40:00,195.05,195.89,194.81,195.89,42685.0,178.7755,179.5454,178.5555,179.5454,42685.0
2019-08-01 13:50:00,195.88,195.89,194.66,195.42,48227.0,179.5362,179.5454,178.418,179.1146,48227.0
2019-08-01 14:00:00,195.37,195.4,194.46,194.58,18232.0,179.0688,179.0963,178.2347,178.3447,18232.0
2019-08-01 14:10:00,194.45,194.92,194.13,194.63,14427.0,178.2255,178.6563,177.9322,178.3905,14427.0
2019-08-01 14:20:00,194.64,194.73,193.99,194.51,11452.0,178.3997,178.4822,177.8039,178.2805,11452.0
2019-08-01 14:30:00,194.34,194.45,193.7,193.75,16183.0,178.1247,178.2255,177.5381,177.5839,16183.0
2019-08-01 14:40:00,193.7,194.28,193.42,194.28,16461.0,177.5381,178.0697,177.2815,178.0697,16461.0
2019-08-01 14:50:00,194.34,194.65,194.24,194.35,20423.0,178.1247,178.4089,178.0331,178.1339,20423.0
2019-08-01 15:00:00,194.43,194.43,193.66,193.69,43020.0,178.2072,178.2072,177.5015,177.529,43020.0
2019-08-01 15:10:00,193.77,194.66,193.67,194.59,20417.0,177.6023,178.418,177.5106,178.3539,20417.0
2019-08-01 15:20:00,194.57,195.12,194.55,194.74,23317.0,178.3355,178.8396,178.3172,178.4913,23317.0
2019-08-01 15:30:00,194.7,195.0,194.23,194.97,37717.0,178.4547,178.7297,178.0239,178.7022,37717.0
2019-08-01 15:40:00,195.01,195.09,194.57,194.6,42596.0,178.7388,178.8121,178.3355,178.363,42596.0
2019-08-01 15:50:00,194.55,194.57,193.93,194.16,112300.0,178.3172,178.3355,177.7489,177.9597,112300.0
2019-08-02 09:30:00,194.47,194.47,192.52,193.08,53682.0,178.2439,178.2439,176.4566,176.9699,53682.0
2019-08-02 09:40:00,193.1,193.1,191.59,191.68,18912.0,176.9882,176.9882,175.6042,175.6867,18912.0
2019-08-02 09:50:00,191.73,192.85,191.72,192.66,37858.0,175.7325,176.759,175.7233,176.5849,37858.0
2019-08-02 10:00:00,192.86,193.17,192.38,192.41,19217.0,176.7682,177.0523,176.3283,176.3558,19217.0
2019-08-02 10:10:00,192.34,192.4,191.81,191.98,32814.0,176.2916,176.3466,175.8058,175.9616,32814.0
2019-08-02 10:20:00,191.95,192.35,191.94,192.23,26453.0,175.9341,176.3008,175.925,176.1908,26453.0
2019-08-02 10:30:00,192.19,192.19,191.28,191.74,29401.0,176.1541,176.1541,175.32,175.7417,29401.0
2019-08-02 10:40:00,191.71,191.72,191.09,191.11,32051.0,175.7142,175.7233,175.1459,175.1642,32051.0
2019-08-02 10:50:00,191.09,191.15,190.59,190.61,35428.0,175.1459,175.2009,174.6876,174.7059,35428.0
2019-08-02 11:00:00,190.62,190.96,190.5,190.85,42349.0,174.7151,175.0267,174.6051,174.9259,42349.0
2019-08-02 11:10:00,190.88,191.9,190.82,191.68,22482.0,174.9534,175.8883,174.8984,175.6867,22482.0
2019-08-02 11:20:00,191.6,191.64,191.33,191.5,20228.0,175.6133,175.65,175.3659,175.5217,20228.0
2019-08-02 11:30:00,191.56,191.72,191.29,191.55,26380.0,175.5767,175.7233,175.3292,175.5675,26380.0
2019-08-02 11:40:00,191.55,191.65,191.31,191.64,20966.0,175.5675,175.6592,175.3475,175.65,20966.0
2019-08-02 11:50:00,191.62,192.09,191.43,191.99,28594.0,175.6317,176.0625,175.4575,175.9708,28594.0
2019-08-02 12:00:00,192.04,192.21,191.83,192.21,22554.0,176.0166,176.1724,175.8241,176.1724,22554.0
2019-08-02 12:10:00,192.21,192.6,192.18,192.6,28695.0,176.1724,176.5299,176.1449,176.5299,28695.0
2019-08-02 12:20:00,192.68,193.17,192.48,193.14,22231.0,176.6032,177.0523,176.4199,177.0248,22231.0
2019-08-02 12:30:00,193.11,193.2,192.89,192.94,27482.0,176.9973,177.0798,176.7957,176.8415,27482.0
2019-08-02 12:40:00,192.89,192.92,192.61,192.73,18505.0,176.7957,176.8232,176.5391,176.6491,18505.0
2019-08-02 12:50:00,192.73,192.82,192.36,192.53,14224.0,176.6491,176.7315,176.3099,176.4657,14224.0
2019-08-02 13:00:00,192.51,192.6,192.3,192.47,35993.0,176.4474,176.5299,176.2549,176.4107,35993.0
2019-08-02 13:10:00,192.47,192.53,192.28,192.45,19094.0,176.4107,176.4657,176.2366,176.3924,19094.0
2019-08-02 13:20:00,192.42,192.64,192.34,192.44,21092.0,176.3649,176.5666,176.2916,176.3833,21092.0
2019-08-02 13:30:00,192.47,192.53,192.1,192.19,31003.0,176.4107,176.4657,176.0716,176.1541,31003.0
2019-08-02 13:40:00,192.16,192.48,192.11,192.24,22416.0,176.1266,176.4199,176.0808,176.1999,22416.0
2019-08-02 13:50:00,192.16,192.36,192.13,192.36,11849.0,176.1266,176.3099,176.0991,176.3099,11849.0
2019-08-02 14:00:00,192.36,192.67,192.2,192.58,23514.0,176.3099,176.5941,176.1633,176.5116,23514.0
2019-08-02 14:10:00,192.64,192.99,192.58,192.87,16427.0,176.5666,176.8874,176.5116,176.7774,16427.0
2019-08-02 14:20:00,192.91,193.38,192.81,192.81,19730.0,176.814,177.2448,176.7224,176.7224,19730.0
2019-08-02 14:30:00,192.81,192.94,192.51,192.9,22980.0,176.7224,176.8415,176.4474,176.8049,22980.0
2019-08-02 14:40:00,192.89,192.95,192.56,192.66,18919.0,176.7957,176.8507,176.4932,176.5849,18919.0
2019-08-02 14:50:00,192.67,192.77,192.39,192.72,15286.0,176.5941,176.6857,176.3374,176.6399,15286.0
2019-08-02 15:00:00,192.74,193.13,192.57,192.68,45710.0,176.6582,177.0157,176.5024,176.6032,45710.0
2019-08-02 15:10:00,192.63,192.79,192.36,192.72,24701.0,176.5574,176.704,176.3099,176.6399,24701.0
2019-08-02 15:20:00,192.73,193.45,192.72,193.33,18821.0,176.6491,177.309,176.6399,177.199,18821.0
2019-08-02 15:30:00,193.35,193.99,193.09,193.66,56543.0,177.2173,177.8039,176.979,177.5015,56543.0
2019-08-02 15:40:00,193.68,193.83,193.07,193.08,48482.0,177.5198,177.6573,176.9607,176.9699,48482.0
2019-08-02 15:50:00,193.03,193.18,192.59,193.05,143855.0,176.924,177.0615,176.5207,176.9424,143855.0
2019-08-05 09:30:00,189.58,191.0,189.02,189.38,90031.0,173.7619,175.0634,173.2486,173.5786,90031.0
2019-08-05 09:40:00,189.28,189.78,189.2,189.64,22735.0,173.4869,173.9452,173.4136,173.8169,22735.0
2019-08-05 09:50:00,189.59,190.44,189.54,190.24,15379.0,173.7711,174.5501,173.7252,174.3668,15379.0
2019-08-05 10:00:00,190.13,190.48,189.86,189.92,23055.0,174.266,174.5868,174.0185,174.0735,23055.0
2019-08-05 10:10:00,189.92,189.92,189.24,189.24,27263.0,174.0735,174.0735,173.4503,173.4503,27263.0
2019-08-05 10:20:00,189.27,189.71,189.07,189.71,16147.0,173.4778,173.881,173.2944,173.881,16147.0
2019-08-05 10:30:00,189.58,189.83,189.24,189.4,26207.0,173.7619,173.991,173.4503,173.5969,26207.0
2019-08-05 10:40:00,189.43,189.55,189.11,189.11,44205.0,173.6244,173.7344,173.3311,173.3311,44205.0
2019-08-05 10:50:00,189.03,189.34,188.95,189.28,29296.0,173.2578,173.5419,173.1845,173.4869,29296.0
2019-08-05 11:00:00,189.24,189.64,189.18,189.58,25927.0,173.4503,173.8169,173.3953,173.7619,25927.0
2019-08-05 11:10:00,189.58,189.97,189.54,189.88,14432.0,173.7619,174.1193,173.7252,174.0369,14432.0
2019-08-05 11:20:00,189.89,190.05,189.56,189.66,23264.0,174.046,174.1927,173.7436,173.8352,23264.0
2019-08-05 11:30:00,189.61,189.67,189.2,189.2,31639.0,173.7894,173.8444,173.4136,173.4136,31639.0
2019-08-05 11:40:00,189.23,189.55,189.17,189.49,21397.0,173.4411,173.7344,173.3861,173.6794,21397.0
2019-08-05 11:50:00,189.49,189.55,189.11,189.3,34262.0,173.6794,173.7344,173.3311,173.5052,34262.0
2019-08-05 12:00:00,189.26,189.34,188.86,188.88,24348.0,173.4686,173.5419,173.102,173.1203,24348.0
2019-08-05 12:10:00,188.85,188.89,188.58,188.76,36400.0,173.0928,173.1295,172.8453,173.0103,36400.0
2019-08-05 12:20:00,188.77,188.9,188.32,188.32,16018.0,173.0195,173.1386,172.607,172.607,16018.0
2019-08-05 12:30:00,188.36,188.53,188.12,188.24,12936.0,172.6437,172.7995,172.4237,172.5337,12936.0
2019-08-05 12:40:00,188.19,188.21,187.42,187.45,26025.0,172.4879,172.5062,171.7821,171.8096,26025.0
2019-08-05 12:50:00,187.43,187.76,186.37,186.38,35365.0,171.7913,172.0937,170.8197,170.8289,35365.0
2019-08-05 13:00:00,186.52,186.96,186.45,186.87,66384.0,170.9572,171.3605,170.893,171.278,66384.0
2019-08-05 13:10:00,186.96,187.16,186.73,186.96,26135.0,171.3605,171.5438,171.1497,171.3605,26135.0
2019-08-05 13:20:00,186.92,187.02,186.58,186.87,34481.0,171.3238,171.4155,171.0122,171.278,34481.0
2019-08-05 13:30:00,186.83,187.46,186.73,187.46,15361.0,171.2413,171.8188,171.1497,171.8188,15361.0
2019-08-05 13:40:00,187.43,187.43,186.6,186.78,20088.0,171.7913,171.7913,171.0305,171.1955,20088.0
2019-08-05 13:50:00,186.75,186.76,186.36,186.39,19964.0,171.168,171.1772,170.8106,170.8381,19964.0
2019-08-05 14:00:00,186.38,186.56,186.21,186.27,23552.0,170.8289,170.9939,170.6731,170.7281,23552.0
2019-08-05 14:10:00,186.26,186.78,186.14,186.52,21089.0,170.7189,171.1955,170.6089,170.9572,21089.0
2019-08-05 14:20:00,186.53,186.59,185.74,185.87,23359.0,170.9664,171.0214,170.2423,170.3614,23359.0
2019-08-05 14:30:00,185.87,185.89,185.33,185.48,38743.0,170.3614,170.3798,169.8665,170.004,38743.0
2019-08-05 14:40:00,185.48,185.64,185.01,185.27,25319.0,170.004,170.1506,169.5732,169.8115,25319.0
2019-08-05 14:50:00,185.21,185.49,184.71,184.97,25668.0,169.7565,170.0131,169.2982,169.5365,25668.0
2019-08-05 15:00:00,185.02,185.38,184.23,184.31,31900.0,169.5824,169.9123,168.8583,168.9316,31900.0
2019-08-05 15:10:00,184.37,185.51,184.28,185.4,43115.0,168.9866,170.0315,168.9041,169.9307,43115.0
2019-08-05 15:20:00,185.41,185.72,185.04,185.06,38968.0,169.9398,170.224,169.6007,169.619,38968.0
2019-08-05 15:30:00,185.01,185.76,184.74,185.63,52222.0,169.5732,170.2606,169.3257,170.1415,52222.0
2019-08-05 15:40:00,185.64,186.07,185.43,185.63,62264.0,170.1506,170.5448,169.9582,170.1415,62264.0
2019-08-05 15:50:00,185.62,185.71,185.01,185.44,236950.0,170.1323,170.2148,169.5732,169.9673,236950.0
2019-08-06 09:30:00,187.0,188.28,186.51,188.15,83105.0,171.3972,172.5704,170.948,172.4512,83105.0
2019-08-06 09:40:00,188.37,188.97,187.59,188.14,35934.0,172.6528,173.2028,171.9379,172.442,35934.0
2019-08-06 09:50:00,188.14,188.49,187.94,188.27,34112.0,172.442,172.7628,172.2587,172.5612,34112.0
2019-08-06 10:00:00,188.28,189.56,188.22,189.01,35393.0,172.5704,173.7436,172.5154,173.2394,35393.0
2019-08-06 10:10:00,188.99,189.04,187.34,187.34,31391.0,173.2211,173.2669,171.7088,171.7088,31391.0
2019-08-06 10:20:00,187.45,187.69,187.31,187.37,37528.0,171.8096,172.0296,171.6813,171.7363,37528.0
2019-08-06 10:30:00,187.37,188.17,187.24,188.0,38061.0,171.7363,172.4695,171.6171,172.3137,38061.0
2019-08-06 10:40:00,188.03,188.2,187.55,187.55,20955.0,172.3412,172.497,171.9013,171.9013,20955.0
2019-08-06 10:50:00,187.63,187.77,187.26,187.57,34286.0,171.9746,172.1029,171.6355,171.9196,34286.0
2019-08-06 11:00:00,187.6,187.6,187.22,187.27,23719.0,171.9471,171.9471,171.5988,171.6446,23719.0
2019-08-06 11:10:00,187.25,187.25,186.72,186.91,14001.0,171.6263,171.6263,171.1405,171.3147,14001.0
2019-08-06 11:20:00,186.91,188.01,186.84,187.91,13221.0,171.3147,172.3229,171.2505,172.2312,13221.0
2019-08-06 11:30:00,187.97,188.08,187.38,187.78,18654.0,172.2862,172.387,171.7454,172.1121,18654.0
2019-08-06 11:40:00,187.78,188.15,187.73,188.11,20088.0,172.1121,172.4512,172.0662,172.4145,20088.0
2019-08-06 11:50:00,188.09,188.31,187.79,188.28,13719.0,172.3962,172.5979,172.1212,172.5704,13719.0
2019-08-06 12:00:00,188.4,188.61,188.03,188.12,13695.0,172.6803,172.8728,172.3412,172.4237,13695.0
2019-08-06 12:10:00,188.16,188.4,188.03,188.09,8850.0,172.4604,172.6803,172.3412,172.3962,8850.0
2019-08-06 12:20:00,188.11,188.12,187.59,187.66,18111.0,172.4145,172.4237,171.9379,172.0021,18111.0
2019-08-06 12:30:00,187.66,187.91,187.5,187.74,11084.0,172.0021,172.2312,171.8554,172.0754,11084.0
2019-08-06 12:40:00,187.7,187.88,187.39,187.51,18574.0,172.0387,172.2037,171.7546,171.8646,18574.0
2019-08-06 12:50:00,187.52,187.63,187.34,187.49,11340.0,171.8738,171.9746,171.7088,171.8463,11340.0
2019-08-06 13:00:00,187.5,187.82,187.46,187.74,24631.0,171.8554,172.1487,171.8188,172.0754,24631.0
2019-08-06 13:10:00,187.71,187.87,187.63,187.8,22655.0,172.0479,172.1946,171.9746,172.1304,22655.0
2019-08-06 13:20:00,187.8,188.16,187.71,187.94,31630.0,172.1304,172.4604,172.0479,172.2587,31630.0
2019-08-06 13:30:00,187.92,187.99,187.73,187.9,51973.0,172.2404,172.3046,172.0662,172.2221,51973.0
2019-08-06 13:40:00,187.86,187.9,187.67,187.89,18174.0,172.1854,172.2221,172.0113,172.2129,18174.0
2019-08-06 13:50:00,187.9,188.18,187.79,188.18,63878.0,172.2221,172.4787,172.1212,172.4787,63878.0
2019-08-06 14:00:00,188.14,188.14,187.8,188.08,56566.0,172.442,172.442,172.1304,172.387,56566.0
2019-08-06 14:10:00,188.11,188.97,188.11,188.93,15874.0,172.4145,173.2028,172.4145,173.1661,15874.0
2019-08-06 14:20:00,188.98,189.25,188.89,189.2,24705.0,173.2119,173.4594,173.1295,173.4136,24705.0
2019-08-06 14:30:00,189.18,189.53,189.07,189.09,20907.0,173.3953,173.7161,173.2944,173.3128,20907.0
2019-08-06 14:40:00,189.02,189.24,188.81,188.89,20682.0,173.2486,173.4503,173.0561,173.1295,20682.0
2019-08-06 14:50:00,188.89,188.93,188.53,188.61,15101.0,173.1295,173.1661,172.7995,172.8728,15101.0
2019-08-06 15:00:00,188.64,188.77,188.48,188.56,15603.0,172.9003,173.0195,172.7537,172.827,15603.0
2019-08-06 15:10:00,188.54,188.86,188.39,188.83,26204.0,172.8087,173.102,172.6712,173.0745,26204.0
2019-08-06 15:20:00,188.83,188.94,188.43,188.56,20904.0,173.0745,173.1753,172.7078,172.827,20904.0
2019-08-06 15:30:00,188.53,188.56,188.01,188.56,37905.0,172.7995,172.827,172.3229,172.827,37905.0
2019-08-06 15:40:00,188.54,188.91,188.53,188.78,45731.0,172.8087,173.1478,172.7995,173.0286,45731.0
2019-08-06 15:50:00,188.8,188.99,188.51,188.78,153933.0,173.047,173.2211,172.7812,173.0286,153933.0
2019-08-07 09:30:00,187.21,187.92,185.87,186.82,54922.0,171.5896,172.2404,170.3614,171.2322,54922.0
2019-08-07 09:40:00,186.74,186.74,185.21,185.7,29604.0,171.1588,171.1588,169.7565,170.2056,29604.0
2019-08-07 09:50:00,185.71,185.8,185.07,185.09,53515.0,170.2148,170.2973,169.6282,169.6465,53515.0
2019-08-07 10:00:00,185.08,185.67,184.4,185.64,90546.0,169.6374,170.1781,169.0141,170.1506,90546.0
2019-08-07 10:10:00,185.75,186.86,185.65,186.47,49954.0,170.2515,171.2688,170.1598,170.9114,49954.0
2019-08-07 10:20:00,186.57,186.58,185.9,185.95,52286.0,171.003,171.0122,170.3889,170.4348,52286.0
2019-08-07 10:30:00,185.97,187.09,185.96,187.09,71593.0,170.4531,171.4796,170.4439,171.4796,71593.0
2019-08-07 10:40:00,187.05,187.21,186.5,187.21,51111.0,171.443,171.5896,170.9389,171.5896,51111.0
2019-08-07 10:50:00,187.26,187.61,186.88,187.23,66583.0,171.6355,171.9563,171.2872,171.608,66583.0
2019-08-07 11:00:00,187.11,187.12,186.61,186.94,74316.0,171.498,171.5071,171.0397,171.3422,74316.0
2019-08-07 11:10:00,186.97,187.49,186.85,187.18,45873.0,171.3697,171.8463,171.2597,171.5621,45873.0
2019-08-07 11:20:00,187.14,187.39,186.84,186.92,33656.0,171.5255,171.7546,171.2505,171.3238,33656.0
2019-08-07 11:30:00,186.87,187.12,186.73,187.0,38529.0,171.278,171.5071,171.1497,171.3972,38529.0
2019-08-07 11:40:00,187.0,187.05,186.41,186.66,23298.0,171.3972,171.443,170.8564,171.0855,23298.0
2019-08-07 11:50:00,186.58,186.84,186.33,186.35,25337.0,171.0122,171.2505,170.7831,170.8014,25337.0
2019-08-07 12:00:00,186.45,186.6,186.07,186.16,22693.0,170.893,171.0305,170.5448,170.6272,22693.0
2019-08-07 12:10:00,186.22,186.66,186.07,186.47,14784.0,170.6822,171.0855,170.5448,170.9114,14784.0
2019-08-07 12:20:00,186.44,186.44,186.08,186.33,35804.0,170.8839,170.8839,170.5539,170.7831,35804.0
2019-08-07 12:30:00,186.29,186.89,186.25,186.8,30991.0,170.7464,171.2963,170.7097,171.2138,30991.0
2019-08-07 12:40:00,186.77,187.28,186.76,187.07,19537.0,171.1863,171.6538,171.1772,171.4613,19537.0
2019-08-07 12:50:00,187.09,187.31,187.06,187.25,31898.0,171.4796,171.6813,171.4521,171.6263,31898.0
2019-08-07 13:00:00,187.24,187.67,187.24,187.67,39262.0,171.6171,172.0113,171.6171,172.0113,39262.0
2019-08-07 13:10:00,187.67,187.85,187.53,187.54,21188.0,172.0113,172.1762,171.8829,171.8921,21188.0
2019-08-07 13:20:00,187.53,187.57,187.27,187.43,28300.0,171.8829,171.9196,171.6446,171.7913,28300.0
2019-08-07 13:30:00,187.45,188.01,187.42,187.87,60349.0,171.8096,172.3229,171.7821,172.1946,60349.0
2019-08-07 13:40:00,187.88,188.23,187.87,188.17,66682.0,172.2037,172.5245,172.1946,172.4695,66682.0
2019-08-07 13:50:00,188.17,188.17,187.76,187.76,37669.0,172.4695,172.4695,172.0937,172.0937,37669.0
2019-08-07 14:00:00,187.85,188.07,187.81,188.0,26575.0,172.1762,172.3779,172.1396,172.3137,26575.0
2019-08-07 14:10:00,188.02,188.03,187.27,187.28,36513.0,172.332,172.3412,171.6446,171.6538,36513.0
2019-08-07 14:20:00,187.42,187.81,187.3,187.81,18200.0,171.7821,172.1396,171.6721,172.1396,18200.0
2019-08-07 14:30:00,187.8,188.04,187.73,187.75,14238.0,172.1304,172.3504,172.0662,172.0846,14238.0
2019-08-07 14:40:00,187.76,188.43,187.71,188.19,29635.0,172.0937,172.7078,172.0479,172.4879,29635.0
2019-08-07 14:50:00,188.18,188.82,188.18,188.82,15811.0,172.4787,173.0653,172.4787,173.0653,15811.0
2019-08-07 15:00:00,188.83,188.94,188.42,188.64,20906.0,173.0745,173.1753,172.6987,172.9003,20906.0
2019-08-07 15:10:00,188.72,189.03,188.58,189.03,17158.0,172.9736,173.2578,172.8453,173.2578,17158.0
2019-08-07 15:20:00,189.08,189.18,188.77,189.04,35183.0,173.3036,173.3953,173.0195,173.2669,35183.0
2019-08-07 15:30:00,189.08,189.36,189.06,189.22,28695.0,173.3036,173.5602,173.2853,173.4319,28695.0
2019-08-07 15:40:00,189.19,189.2,188.66,188.69,35272.0,173.4044,173.4136,172.9186,172.9461,35272.0
2019-08-07 15:50:00,188.67,189.15,188.47,188.87,88236.0,172.9278,173.3678,172.7445,173.1111,88236.0
2019-08-08 09:30:00,190.0,191.25,189.38,190.69,61482.0,174.1468,175.2925,173.5786,174.7793,61482.0
2019-08-08 09:40:00,190.52,190.97,190.28,190.74,19227.0,174.6235,175.0359,174.4035,174.8251,19227.0
2019-08-08 09:50:00,190.77,191.2,190.3,191.2,15076.0,174.8526,175.2467,174.4218,175.2467,15076.0
2019-08-08 10:00:00,191.34,191.72,191.12,191.72,23429.0,175.375,175.7233,175.1734,175.7233,23429.0
2019-08-08 10:10:00,191.84,191.98,191.7,191.8,22750.0,175.8333,175.9616,175.705,175.7967,22750.0
2019-08-08 10:20:00,191.78,192.07,191.71,192.01,15677.0,175.7783,176.0441,175.7142,175.9891,15677.0
2019-08-08 10:30:00,192.03,192.07,191.75,191.86,16050.0,176.0075,176.0441,175.7508,175.8516,16050.0
2019-08-08 10:40:00,191.84,192.06,191.79,191.92,10671.0,175.8333,176.035,175.7875,175.9066,10671.0
2019-08-08 10:50:00,191.94,192.71,191.94,192.71,28679.0,175.925,176.6307,175.925,176.6307,28679.0
2019-08-08 11:00:00,192.65,192.76,192.27,192.27,17490.0,176.5757,176.6766,176.2274,176.2274,17490.0
2019-08-08 11:10:00,192.27,192.92,192.26,192.92,14579.0,176.2274,176.8232,176.2183,176.8232,14579.0
2019-08-08 11:20:00,192.89,193.36,192.89,193.22,27514.0,176.7957,177.2265,176.7957,177.0982,27514.0
2019-08-08 11:30:00,193.22,193.51,192.96,193.41,33688.0,177.0982,177.364,176.8599,177.2723,33688.0
2019-08-08 11:40:00,193.43,193.64,193.28,193.33,15816.0,177.2906,177.4831,177.1532,177.199,15816.0
2019-08-08 11:50:00,193.31,193.35,193.09,193.17,19984.0,177.1807,177.2173,176.979,177.0523,19984.0
2019-08-08 12:00:00,193.21,193.42,192.97,193.0,51593.0,177.089,177.2815,176.869,176.8965,51593.0
2019-08-08 12:10:00,193.0,193.28,193.0,193.25,38435.0,176.8965,177.1532,176.8965,177.1257,38435.0
2019-08-08 12:20:00,193.29,193.5,193.24,193.36,11358.0,177.1623,177.3548,177.1165,177.2265,11358.0
2019-08-08 12:30:00,193.33,193.6,193.29,193.33,13735.0,177.199,177.4465,177.1623,177.199,13735.0
2019-08-08 12:40:00,193.27,193.59,193.27,193.55,10153.0,177.144,177.4373,177.144,177.4006,10153.0
2019-08-08 12:50:00,193.61,193.98,193.57,193.85,12721.0,177.4556,177.7948,177.419,177.6756,12721.0
2019-08-08 13:00:00,193.86,193.96,193.27,193.39,34831.0,177.6848,177.7764,177.144,177.254,34831.0
2019-08-08 13:10:00,193.37,193.83,193.36,193.6,32211.0,177.2357,177.6573,177.2265,177.4465,32211.0
2019-08-08 13:20:00,193.6,193.75,193.51,193.56,11085.0,177.4465,177.5839,177.364,177.4098,11085.0
2019-08-08 13:30:00,193.55,193.94,193.52,193.8,24044.0,177.4006,177.7581,177.3731,177.6298,24044.0
2019-08-08 13:40:00,193.77,193.98,193.76,193.9,21271.0,177.6023,177.7948,177.5931,177.7214,21271.0
2019-08-08 13:50:00,193.9,194.03,193.8,193.83,29616.0,177.7214,177.8406,177.6298,177.6573,29616.0
2019-08-08 14:00:00,193.87,193.87,193.39,193.5,13604.0,177.6939,177.6939,177.254,177.3548,13604.0
2019-08-08 14:10:00,193.45,193.79,193.42,193.59,8630.0,177.309,177.6206,177.2815,177.4373,8630.0
2019-08-08 14:20:00,193.63,193.82,193.58,193.75,11929.0,177.474,177.6481,177.4281,177.5839,11929.0
2019-08-08 14:30:00,193.78,193.97,193.73,193.89,12499.0,177.6114,177.7856,177.5656,177.7123,12499.0
2019-08-08 14:40:00,193.92,194.09,193.62,193.65,13329.0,177.7398,177.8956,177.4648,177.4923,13329.0
2019-08-08 14:50:00,193.69,194.04,193.69,193.86,12166.0,177.529,177.8498,177.529,177.6848,12166.0
2019-08-08 15:00:00,193.9,194.11,193.85,193.94,18374.0,177.7214,177.9139,177.6756,177.7581,18374.0
2019-08-08 15:10:00,193.91,193.91,193.4,193.41,20454.0,177.7306,177.7306,177.2632,177.2723,20454.0
2019-08-08 15:20:00,193.41,193.63,193.38,193.57,19805.0,177.2723,177.474,177.2448,177.419,19805.0
2019-08-08 15:30:00,193.52,193.86,193.5,193.78,36861.0,177.3731,177.6848,177.3548,177.6114,36861.0
2019-08-08 15:40:00,193.75,194.22,193.75,193.89,46341.0,177.5839,178.0147,177.5839,177.7123,46341.0
2019-08-08 15:50:00,193.87,194.28,193.79,194.28,123344.0,177.6939,178.0697,177.6206,178.0697,123344.0
2019-08-09 09:30:00,193.61,193.68,192.51,192.83,58284.0,177.4556,177.5198,176.4474,176.7407,58284.0
2019-08-09 09:40:00,192.7,192.9,192.23,192.43,28040.0,176.6216,176.8049,176.1908,176.3741,28040.0
2019-08-09 09:50:00,192.46,193.22,192.12,193.15,23605.0,176.4016,177.0982,176.09,177.034,23605.0
2019-08-09 10:00:00,193.0,193.27,192.49,192.59,15370.0,176.8965,177.144,176.4291,176.5207,15370.0
2019-08-09 10:10:00,192.88,193.1,192.5,192.58,94007.0,176.7865,176.9882,176.4382,176.5116,94007.0
2019-08-09 10:20:00,192.67,192.78,192.34,192.4,16618.0,176.5941,176.6949,176.2916,176.3466,16618.0
2019-08-09 10:30:00,192.4,192.61,191.92,192.54,38138.0,176.3466,176.5391,175.9066,176.4749,38138.0
2019-08-09 10:40:00,192.54,192.57,192.17,192.55,20498.0,176.4749,176.5024,176.1358,176.4841,20498.0
2019-08-09 10:50:00,192.53,192.84,192.53,192.75,15704.0,176.4657,176.7499,176.4657,176.6674,15704.0
2019-08-09 11:00:00,192.72,192.9,192.23,192.23,15729.0,176.6399,176.8049,176.1908,176.1908,15729.0
2019-08-09 11:10:00,192.3,192.35,192.11,192.13,14299.0,176.2549,176.3008,176.0808,176.0991,14299.0
2019-08-09 11:20:00,192.17,192.17,191.35,191.35,10576.0,176.1358,176.1358,175.3842,175.3842,10576.0
2019-08-09 11:30:00,191.36,191.76,191.36,191.44,12219.0,175.3934,175.76,175.3934,175.4667,12219.0
2019-08-09 11:40:00,191.4,191.72,191.34,191.72,11664.0,175.43,175.7233,175.375,175.7233,11664.0
2019-08-09 11:50:00,191.73,191.73,190.81,190.99,14645.0,175.7325,175.7325,174.8893,175.0542,14645.0
2019-08-09 12:00:00,191.01,191.17,190.69,190.81,20104.0,175.0726,175.2192,174.7793,174.8893,20104.0
2019-08-09 12:10:00,190.81,190.84,190.35,190.35,27806.0,174.8893,174.9168,174.4676,174.4676,27806.0
2019-08-09 12:20:00,190.4,190.52,190.21,190.44,15633.0,174.5135,174.6235,174.3393,174.5501,15633.0
2019-08-09 12:30:00,190.42,191.05,190.4,191.03,15535.0,174.5318,175.1092,174.5135,175.0909,15535.0
2019-08-09 12:40:00,191.01,191.4,190.9,191.39,12736.0,175.0726,175.43,174.9717,175.4209,12736.0
2019-08-09 12:50:00,191.38,192.33,191.38,191.75,29197.0,175.4117,176.2824,175.4117,175.7508,29197.0
2019-08-09 13:00:00,191.81,192.06,191.81,191.98,10314.0,175.8058,176.035,175.8058,175.9616,10314.0
2019-08-09 13:10:00,191.93,192.5,191.93,192.33,13983.0,175.9158,176.4382,175.9158,176.2824,13983.0
2019-08-09 13:20:00,192.3,192.76,192.3,192.59,27776.0,176.2549,176.6766,176.2549,176.5207,27776.0
2019-08-09 13:30:00,192.61,192.96,192.61,192.69,16164.0,176.5391,176.8599,176.5391,176.6124,16164.0
2019-08-09 13:40:00,192.71,192.88,192.63,192.86,46931.0,176.6307,176.7865,176.5574,176.7682,46931.0
2019-08-09 13:50:00,192.82,192.96,192.7,192.7,13978.0,176.7315,176.8599,176.6216,176.6216,13978.0
2019-08-09 14:00:00,192.69,192.9,192.65,192.71,19581.0,176.6124,176.8049,176.5757,176.6307,19581.0
2019-08-09 14:10:00,192.7,192.73,192.37,192.44,18074.0,176.6216,176.6491,176.3191,176.3833,18074.0
2019-08-09 14:20:00,192.41,192.43,192.29,192.36,41735.0,176.3558,176.3741,176.2458,176.3099,41735.0
2019-08-09 14:30:00,192.34,192.55,192.14,192.27,26434.0,176.2916,176.4841,176.1083,176.2274,26434.0
2019-08-09 14:40:00,192.27,192.41,192.18,192.2,27227.0,176.2274,176.3558,176.1449,176.1633,27227.0
2019-08-09 14:50:00,192.17,192.28,192.0,192.02,15846.0,176.1358,176.2366,175.98,175.9983,15846.0
2019-08-09 15:00:00,192.05,192.39,191.98,192.19,73984.0,176.0258,176.3374,175.9616,176.1541,73984.0
2019-08-09 15:10:00,192.2,192.35,192.11,192.23,43293.0,176.1633,176.3008,176.0808,176.1908,43293.0
2019-08-09 15:20:00,192.19,192.28,192.04,192.23,16516.0,176.1541,176.2366,176.0166,176.1908,16516.0
2019-08-09 15:30:00,192.28,192.42,192.12,192.4,72987.0,176.2366,176.3649,176.09,176.3466,72987.0
2019-08-09 15:40:00,192.38,192.38,192.07,192.07,45414.0,176.3283,176.3283,176.0441,176.0441,45414.0
2019-08-09 15:50:00,192.09,192.19,191.39,191.52,124578.0,176.0625,176.1541,175.4209,175.54,124578.0
2019-08-12 09:30:00,191.48,191.48,190.09,190.32,50763.0,175.5034,175.5034,174.2293,174.4401,50763.0
2019-08-12 09:40:00,190.32,190.51,189.73,190.21,22300.0,174.4401,174.6143,173.8994,174.3393,22300.0
2019-08-12 09:50:00,190.21,190.71,190.01,190.71,48045.0,174.3393,174.7976,174.156,174.7976,48045.0
2019-08-12 10:00:00,190.74,191.19,190.39,190.71,20424.0,174.8251,175.2375,174.5043,174.7976,20424.0
2019-08-12 10:10:00,190.7,191.37,190.69,191.24,16791.0,174.7884,175.4025,174.7793,175.2834,16791.0
2019-08-12 10:20:00,191.42,191.89,191.33,191.64,46442.0,175.4484,175.8791,175.3659,175.65,46442.0
2019-08-12 10:30:00,191.64,191.87,191.59,191.59,25515.0,175.65,175.8608,175.6042,175.6042,25515.0
2019-08-12 10:40:00,191.62,191.66,191.13,191.33,15954.0,175.6317,175.6683,175.1826,175.3659,15954.0
2019-08-12 10:50:00,191.28,191.62,191.14,191.5,21062.0,175.32,175.6317,175.1917,175.5217,21062.0
2019-08-12 11:00:00,191.54,191.54,190.82,190.86,17570.0,175.5583,175.5583,174.8984,174.9351,17570.0
2019-08-12 11:10:00,190.81,190.82,190.28,190.64,19133.0,174.8893,174.8984,174.4035,174.7334,19133.0
2019-08-12 11:20:00,190.68,190.83,190.61,190.8,11812.0,174.7701,174.9076,174.7059,174.8801,11812.0
2019-08-12 11:30:00,190.75,191.07,190.44,190.91,16997.0,174.8343,175.1276,174.5501,174.9809,16997.0
2019-08-12 11:40:00,190.8,191.48,190.8,191.2,20688.0,174.8801,175.5034,174.8801,175.2467,20688.0
2019-08-12 11:50:00,191.18,191.31,191.02,191.02,25744.0,175.2284,175.3475,175.0817,175.0817,25744.0
2019-08-12 12:00:00,191.01,191.05,190.86,191.03,18231.0,175.0726,175.1092,174.9351,175.0909,18231.0
2019-08-12 12:10:00,191.01,191.19,190.88,191.17,25495.0,175.0726,175.2375,174.9534,175.2192,25495.0
2019-08-12 12:20:00,191.19,191.2,191.01,191.08,35901.0,175.2375,175.2467,175.0726,175.1367,35901.0
2019-08-12 12:30:00,191.1,191.18,190.97,191.06,44472.0,175.1551,175.2284,175.0359,175.1184,44472.0
2019-08-12 12:40:00,191.03,191.04,190.5,190.86,38431.0,175.0909,175.1001,174.6051,174.9351,38431.0
2019-08-12 12:50:00,190.83,190.9,190.67,190.67,37916.0,174.9076,174.9717,174.7609,174.7609,37916.0
2019-08-12 13:00:00,190.75,190.84,190.57,190.62,16538.0,174.8343,174.9168,174.6693,174.7151,16538.0
2019-08-12 13:10:00,190.65,190.77,190.34,190.34,13426.0,174.7426,174.8526,174.4585,174.4585,13426.0
2019-08-12 13:20:00,190.39,190.76,190.39,190.55,19215.0,174.5043,174.8434,174.5043,174.6509,19215.0
2019-08-12 13:30:00,190.61,190.63,190.27,190.27,10040.0,174.7059,174.7243,174.3943,174.3943,10040.0
2019-08-12 13:40:00,190.28,190.29,190.01,190.03,8006.0,174.4035,174.4126,174.156,174.1743,8006.0
2019-08-12 13:50:00,190.0,190.22,189.91,190.17,12115.0,174.1468,174.3485,174.0643,174.3027,12115.0
2019-08-12 14:00:00,190.14,190.15,189.9,190.0,14885.0,174.2752,174.2843,174.0552,174.1468,14885.0
2019-08-12 14:10:00,190.01,190.22,189.91,189.91,14884.0,174.156,174.3485,174.0643,174.0643,14884.0
2019-08-12 14:20:00,190.0,190.0,189.66,189.7,15204.0,174.1468,174.1468,173.8352,173.8719,15204.0
2019-08-12 14:30:00,189.7,190.1,189.7,190.04,17556.0,173.8719,174.2385,173.8719,174.1835,17556.0
2019-08-12 14:40:00,189.96,189.96,189.32,189.54,17686.0,174.1102,174.1102,173.5236,173.7252,17686.0
2019-08-12 14:50:00,189.56,189.71,189.33,189.44,18596.0,173.7436,173.881,173.5327,173.6336,18596.0
2019-08-12 15:00:00,189.58,190.03,189.54,189.94,23459.0,173.7619,174.1743,173.7252,174.0918,23459.0
2019-08-12 15:10:00,189.94,190.07,189.84,190.03,16226.0,174.0918,174.211,174.0002,174.1743,16226.0
2019-08-12 15:20:00,189.96,190.1,189.82,190.1,12242.0,174.1102,174.2385,173.9819,174.2385,12242.0
2019-08-12 15:30:00,190.13,190.22,189.95,190.14,4385.0,174.266,174.3485,174.101,174.2752,4385.0
2019-08-12 15:40:00,190.15,190.25,189.98,189.98,13892.0,174.2843,174.376,174.1285,174.1285,13892.0
2019-08-12 15:50:00,189.99,190.22,189.95,190.03,37823.0,174.1377,174.3485,174.101,174.1743,37823.0
2019-08-13 09:30:00,188.76,190.5,188.76,190.22,79576.0,173.0103,174.6051,173.0103,174.3485,79576.0
2019-08-13 09:40:00,190.16,192.26,189.41,191.58,40869.0,174.2935,176.2183,173.6061,175.595,40869.0
2019-08-13 09:50:00,191.62,192.79,191.11,192.51,64408.0,175.6317,176.704,175.1642,176.4474,64408.0
2019-08-13 10:00:00,192.53,192.53,191.74,191.93,29058.0,176.4657,176.4657,175.7417,175.9158,29058.0
2019-08-13 10:10:00,191.93,192.33,191.43,192.33,36820.0,175.9158,176.2824,175.4575,176.2824,36820.0
2019-08-13 10:20:00,192.38,193.02,191.91,192.59,37056.0,176.3283,176.9149,175.8975,176.5207,37056.0
2019-08-13 10:30:00,192.56,192.74,192.25,192.31,35111.0,176.4932,176.6582,176.2091,176.2641,35111.0
2019-08-13 10:40:00,192.26,192.45,191.91,192.14,36077.0,176.2183,176.3924,175.8975,176.1083,36077.0
2019-08-13 10:50:00,192.11,192.15,191.47,191.47,76206.0,176.0808,176.1174,175.4942,175.4942,76206.0
2019-08-13 11:00:00,191.41,192.13,191.35,192.09,24869.0,175.4392,176.0991,175.3842,176.0625,24869.0
2019-08-13 11:10:00,192.05,192.4,191.26,191.4,41972.0,176.0258,176.3466,175.3017,175.43,41972.0
2019-08-13 11:20:00,191.43,191.72,191.11,191.34,26852.0,175.4575,175.7233,175.1642,175.375,26852.0
2019-08-13 11:30:00,191.37,191.43,190.97,191.31,33162.0,175.4025,175.4575,175.0359,175.3475,33162.0
2019-08-13 11:40:00,191.31,191.62,191.25,191.49,15319.0,175.3475,175.6317,175.2925,175.5125,15319.0
2019-08-13 11:50:00,191.51,192.1,191.42,192.1,12588.0,175.5308,176.0716,175.4484,176.0716,12588.0
2019-08-13 12:00:00,192.21,192.47,192.06,192.25,15324.0,176.1724,176.4107,176.035,176.2091,15324.0
2019-08-13 12:10:00,192.26,192.8,192.26,192.69,10901.0,176.2183,176.7132,176.2183,176.6124,10901.0
2019-08-13 12:20:00,192.68,192.87,192.46,192.46,19985.0,176.6032,176.7774,176.4016,176.4016,19985.0
2019-08-13 12:30:00,192.4,192.42,192.11,192.17,30412.0,176.3466,176.3649,176.0808,176.1358,30412.0
2019-08-13 12:40:00,192.19,192.35,192.16,192.2,14995.0,176.1541,176.3008,176.1266,176.1633,14995.0
2019-08-13 12:50:00,192.21,192.36,192.01,192.19,19383.0,176.1724,176.3099,175.9891,176.1541,19383.0
2019-08-13 13:00:00,192.2,192.76,192.04,192.65,20222.0,176.1633,176.6766,176.0166,176.5757,20222.0
2019-08-13 13:10:00,192.64,192.92,191.99,192.15,25522.0,176.5666,176.8232,175.9708,176.1174,25522.0
2019-08-13 13:20:00,192.1,192.45,192.1,192.41,13821.0,176.0716,176.3924,176.0716,176.3558,13821.0
2019-08-13 13:30:00,192.38,192.55,192.25,192.25,13011.0,176.3283,176.4841,176.2091,176.2091,13011.0
2019-08-13 13:40:00,192.29,192.55,192.29,192.49,14670.0,176.2458,176.4841,176.2458,176.4291,14670.0
2019-08-13 13:50:00,192.51,192.51,192.26,192.28,31243.0,176.4474,176.4474,176.2183,176.2366,31243.0
2019-08-13 14:00:00,192.31,192.43,192.2,192.27,32412.0,176.2641,176.3741,176.1633,176.2274,32412.0
2019-08-13 14:10:00,192.29,192.36,192.2,192.2,32152.0,176.2458,176.3099,176.1633,176.1633,32152.0
2019-08-13 14:20:00,192.19,192.5,192.18,192.5,45748.0,176.1541,176.4382,176.1449,176.4382,45748.0
2019-08-13 14:30:00,192.54,192.85,192.54,192.58,27113.0,176.4749,176.759,176.4749,176.5116,27113.0
2019-08-13 14:40:00,192.65,192.86,192.61,192.68,15950.0,176.5757,176.7682,176.5391,176.6032,15950.0
2019-08-13 14:50:00,192.68,192.92,192.63,192.74,21872.0,176.6032,176.8232,176.5574,176.6582,21872.0
2019-08-13 15:00:00,192.74,192.95,192.47,192.63,23521.0,176.6582,176.8507,176.4107,176.5574,23521.0
2019-08-13 15:10:00,192.64,192.93,192.56,192.92,21582.0,176.5666,176.8324,176.4932,176.8232,21582.0
2019-08-13 15:20:00,192.93,192.96,192.79,192.95,36571.0,176.8324,176.8599,176.704,176.8507,36571.0
2019-08-13 15:30:00,192.93,192.96,192.73,192.9,35463.0,176.8324,176.8599,176.6491,176.8049,35463.0
2019-08-13 15:40:00,192.91,192.98,192.49,192.65,32214.0,176.814,176.8782,176.4291,176.5757,32214.0
2019-08-13 15:50:00,192.67,192.98,192.6,192.89,92258.0,176.5941,176.8782,176.5299,176.7957,92258.0
2019-08-14 09:30:00,190.4,191.39,189.77,191.32,74403.0,174.5135,175.4209,173.936,175.3567,74403.0
2019-08-14 09:40:00,191.16,191.16,190.07,190.12,18840.0,175.2101,175.2101,174.211,174.2568,18840.0
2019-08-14 09:50:00,190.08,190.54,189.36,189.5,32222.0,174.2202,174.6418,173.5602,173.6886,32222.0
2019-08-14 10:00:00,189.49,190.09,189.13,190.09,17028.0,173.6794,174.2293,173.3494,174.2293,17028.0
2019-08-14 10:10:00,190.0,190.0,189.58,189.58,17113.0,174.1468,174.1468,173.7619,173.7619,17113.0
2019-08-14 10:20:00,189.58,190.03,189.52,189.73,24755.0,173.7619,174.1743,173.7069,173.8994,24755.0
2019-08-14 10:30:00,189.77,189.77,189.05,189.09,25859.0,173.936,173.936,173.2761,173.3128,25859.0
2019-08-14 10:40:00,189.09,189.31,188.92,188.98,29207.0,173.3128,173.5144,173.157,173.2119,29207.0
2019-08-14 10:50:00,188.95,188.95,188.44,188.65,24057.0,173.1845,173.1845,172.717,172.9095,24057.0
2019-08-14 11:00:00,188.67,188.89,188.49,188.6,23396.0,172.9278,173.1295,172.7628,172.8637,23396.0
2019-08-14 11:10:00,188.54,188.56,187.59,187.82,27645.0,172.8087,172.827,171.9379,172.1487,27645.0
2019-08-14 11:20:00,187.86,188.18,187.84,188.15,25359.0,172.1854,172.4787,172.1671,172.4512,25359.0
2019-08-14 11:30:00,188.14,188.97,188.13,188.97,29686.0,172.442,173.2028,172.4329,173.2028,29686.0
2019-08-14 11:40:00,189.01,189.04,188.28,188.51,19995.0,173.2394,173.2669,172.5704,172.7812,19995.0
2019-08-14 11:50:00,188.64,188.77,188.31,188.52,20443.0,172.9003,173.0195,172.5979,172.7903,20443.0
2019-08-14 12:00:00,188.42,188.42,187.89,187.93,24869.0,172.6987,172.6987,172.2129,172.2496,24869.0
2019-08-14 12:10:00,187.98,188.44,187.79,188.25,34097.0,172.2954,172.717,172.1212,172.5429,34097.0
2019-08-14 12:20:00,188.25,188.34,187.99,188.24,16749.0,172.5429,172.6253,172.3046,172.5337,16749.0
2019-08-14 12:30:00,188.23,188.71,188.23,188.54,17414.0,172.5245,172.9645,172.5245,172.8087,17414.0
2019-08-14 12:40:00,188.56,188.56,188.1,188.11,16830.0,172.827,172.827,172.4054,172.4145,16830.0
2019-08-14 12:50:00,188.06,188.15,187.5,187.65,23011.0,172.3687,172.4512,171.8554,171.9929,23011.0
2019-08-14 13:00:00,187.66,187.97,187.38,187.93,28023.0,172.0021,172.2862,171.7454,172.2496,28023.0
2019-08-14 13:10:00,187.97,188.35,187.83,188.03,21008.0,172.2862,172.6345,172.1579,172.3412,21008.0
2019-08-14 13:20:00,188.06,188.78,188.0,188.54,18954.0,172.3687,173.0286,172.3137,172.8087,18954.0
2019-08-14 13:30:00,188.52,189.09,188.52,188.94,14728.0,172.7903,173.3128,172.7903,173.1753,14728.0
2019-08-14 13:40:00,189.01,189.23,189.0,189.11,31050.0,173.2394,173.4411,173.2303,173.3311,31050.0
2019-08-14 13:50:00,189.15,189.23,188.94,189.03,20899.0,173.3678,173.4411,173.1753,173.2578,20899.0
2019-08-14 14:00:00,189.09,189.09,188.47,188.92,26842.0,173.3128,173.3128,172.7445,173.157,26842.0
2019-08-14 14:10:00,188.93,189.45,188.91,189.43,37956.0,173.1661,173.6427,173.1478,173.6244,37956.0
2019-08-14 14:20:00,189.41,189.41,188.97,188.97,22609.0,173.6061,173.6061,173.2028,173.2028,22609.0
2019-08-14 14:30:00,188.96,189.1,188.2,188.2,18112.0,173.1936,173.3219,172.497,172.497,18112.0
2019-08-14 14:40:00,188.24,188.24,187.66,187.71,60704.0,172.5337,172.5337,172.0021,172.0479,60704.0
2019-08-14 14:50:00,187.71,188.13,187.67,187.84,35381.0,172.0479,172.4329,172.0113,172.1671,35381.0
2019-08-14 15:00:00,187.84,188.66,187.8,188.39,23596.0,172.1671,172.9186,172.1304,172.6712,23596.0
2019-08-14 15:10:00,188.44,188.55,187.8,187.85,38933.0,172.717,172.8178,172.1304,172.1762,38933.0
2019-08-14 15:20:00,187.85,188.25,187.32,187.83,51755.0,172.1762,172.5429,171.6905,172.1579,51755.0
2019-08-14 15:30:00,187.71,187.76,187.18,187.59,57587.0,172.0479,172.0937,171.5621,171.9379,57587.0
2019-08-14 15:40:00,187.58,187.64,187.1,187.11,63524.0,171.9288,171.9838,171.4888,171.498,63524.0
2019-08-14 15:50:00,187.12,187.62,186.81,186.89,158895.0,171.5071,171.9654,171.223,171.2963,158895.0
2019-08-15 09:30:00,187.35,188.18,186.7,187.2,80150.0,171.718,172.4787,171.1222,171.5805,80150.0
2019-08-15 09:40:00,187.08,187.62,186.82,187.3,79499.0,171.4705,171.9654,171.2322,171.6721,79499.0
2019-08-15 09:50:00,187.25,188.38,187.12,188.18,45476.0,171.6263,172.662,171.5071,172.4787,45476.0
2019-08-15 10:00:00,188.22,188.81,188.16,188.4,74182.0,172.5154,173.0561,172.4604,172.6803,74182.0
2019-08-15 10:10:00,188.36,188.98,188.29,188.92,57348.0,172.6437,173.2119,172.5795,173.157,57348.0
2019-08-15 10:20:00,188.83,189.49,188.74,188.95,34078.0,173.0745,173.6794,172.992,173.1845,34078.0
2019-08-15 10:30:00,188.91,189.63,188.69,189.29,25679.0,173.1478,173.8077,172.9461,173.4961,25679.0
2019-08-15 10:40:00,189.3,189.9,189.11,189.6,17608.0,173.5052,174.0552,173.3311,173.7802,17608.0
2019-08-15 10:50:00,189.6,189.99,189.26,189.28,23649.0,173.7802,174.1377,173.4686,173.4869,23649.0
2019-08-15 11:00:00,189.31,189.35,188.5,188.58,30023.0,173.5144,173.5511,172.772,172.8453,30023.0
2019-08-15 11:10:00,188.58,188.75,188.46,188.58,18821.0,172.8453,173.0011,172.7353,172.8453,18821.0
2019-08-15 11:20:00,188.55,188.98,188.25,188.96,34267.0,172.8178,173.2119,172.5429,173.1936,34267.0
2019-08-15 11:30:00,188.95,189.29,188.9,189.27,25289.0,173.1845,173.4961,173.1386,173.4778,25289.0
2019-08-15 11:40:00,189.28,189.29,188.82,188.85,22792.0,173.4869,173.4961,173.0653,173.0928,22792.0
2019-08-15 11:50:00,188.87,189.49,188.87,189.39,18026.0,173.1111,173.6794,173.1111,173.5877,18026.0
2019-08-15 12:00:00,189.44,189.7,189.25,189.58,25923.0,173.6336,173.8719,173.4594,173.7619,25923.0
2019-08-15 12:10:00,189.54,189.64,189.43,189.56,14320.0,173.7252,173.8169,173.6244,173.7436,14320.0
2019-08-15 12:20:00,189.56,189.62,189.24,189.28,17667.0,173.7436,173.7985,173.4503,173.4869,17667.0
2019-08-15 12:30:00,189.32,189.4,189.16,189.23,20543.0,173.5236,173.5969,173.3769,173.4411,20543.0
2019-08-15 12:40:00,189.22,189.31,189.1,189.17,10928.0,173.4319,173.5144,173.3219,173.3861,10928.0
2019-08-15 12:50:00,189.23,189.43,189.08,189.39,10896.0,173.4411,173.6244,173.3036,173.5877,10896.0
2019-08-15 13:00:00,189.48,189.69,189.42,189.6,24102.0,173.6702,173.8627,173.6152,173.7802,24102.0
2019-08-15 13:10:00,189.61,189.74,189.35,189.64,16789.0,173.7894,173.9085,173.5511,173.8169,16789.0
2019-08-15 13:20:00,189.67,189.73,189.17,189.33,27764.0,173.8444,173.8994,173.3861,173.5327,27764.0
2019-08-15 13:30:00,189.46,189.46,188.79,188.83,33578.0,173.6519,173.6519,173.0378,173.0745,33578.0
2019-08-15 13:40:00,188.88,188.9,188.13,188.35,16322.0,173.1203,173.1386,172.4329,172.6345,16322.0
2019-08-15 13:50:00,188.33,188.4,187.71,187.98,25954.0,172.6162,172.6803,172.0479,172.2954,25954.0
2019-08-15 14:00:00,187.97,188.55,187.84,188.49,17599.0,172.2862,172.8178,172.1671,172.7628,17599.0
2019-08-15 14:10:00,188.53,188.96,188.48,188.59,23635.0,172.7995,173.1936,172.7537,172.8545,23635.0
2019-08-15 14:20:00,188.67,189.0,188.62,188.84,26366.0,172.9278,173.2303,172.882,173.0836,26366.0
2019-08-15 14:30:00,188.84,188.92,188.58,188.67,24783.0,173.0836,173.157,172.8453,172.9278,24783.0
2019-08-15 14:40:00,188.79,188.91,188.75,188.76,21573.0,173.0378,173.1478,173.0011,173.0103,21573.0
2019-08-15 14:50:00,188.8,189.16,188.48,189.12,15077.0,173.047,173.3769,172.7537,173.3403,15077.0
2019-08-15 15:00:00,189.15,189.73,189.15,189.59,20380.0,173.3678,173.8994,173.3678,173.7711,20380.0
2019-08-15 15:10:00,189.6,189.64,189.37,189.44,15917.0,173.7802,173.8169,173.5694,173.6336,15917.0
2019-08-15 15:20:00,189.43,189.6,189.32,189.36,19816.0,173.6244,173.7802,173.5236,173.5602,19816.0
2019-08-15 15:30:00,189.35,189.68,189.26,189.68,21288.0,173.5511,173.8535,173.4686,173.8535,21288.0
2019-08-15 15:40:00,189.68,190.08,189.49,190.03,31728.0,173.8535,174.2202,173.6794,174.1743,31728.0
2019-08-15 15:50:00,190.1,190.23,189.46,189.57,85567.0,174.2385,174.3576,173.6519,173.7527,85567.0
2019-08-16 09:30:00,191.12,191.65,190.47,191.25,139649.0,175.1734,175.6592,174.5776,175.2925,139649.0
2019-08-16 09:40:00,191.19,191.35,190.74,191.02,35327.0,175.2375,175.3842,174.8251,175.0817,35327.0
2019-08-16 09:50:00,191.06,191.55,190.89,191.47,42347.0,175.1184,175.5675,174.9626,175.4942,42347.0
2019-08-16 10:00:00,191.48,192.04,191.42,191.76,40230.0,175.5034,176.0166,175.4484,175.76,40230.0
2019-08-16 10:10:00,191.76,191.8,191.5,191.64,15062.0,175.76,175.7967,175.5217,175.65,15062.0
2019-08-16 10:20:00,191.52,192.42,191.51,191.98,33104.0,175.54,176.3649,175.5308,175.9616,33104.0
2019-08-16 10:30:00,191.99,192.28,191.75,192.13,17150.0,175.9708,176.2366,175.7508,176.0991,17150.0
2019-08-16 10:40:00,192.22,192.83,192.2,192.75,13714.0,176.1816,176.7407,176.1633,176.6674,13714.0
2019-08-16 10:50:00,192.74,193.28,192.59,193.25,17017.0,176.6582,177.1532,176.5207,177.1257,17017.0
2019-08-16 11:00:00,193.33,193.45,193.21,193.22,21261.0,177.199,177.309,177.089,177.0982,21261.0
2019-08-16 11:10:00,193.25,193.41,192.59,192.71,22103.0,177.1257,177.2723,176.5207,176.6307,22103.0
2019-08-16 11:20:00,192.68,192.83,192.64,192.68,9154.0,176.6032,176.7407,176.5666,176.6032,9154.0
2019-08-16 11:30:00,192.65,192.83,192.38,192.61,13424.0,176.5757,176.7407,176.3283,176.5391,13424.0
2019-08-16 11:40:00,192.66,192.8,192.53,192.69,10484.0,176.5849,176.7132,176.4657,176.6124,10484.0
2019-08-16 11:50:00,192.71,192.93,192.63,192.63,9222.0,176.6307,176.8324,176.5574,176.5574,9222.0
2019-08-16 12:00:00,192.62,192.68,192.38,192.51,10346.0,176.5482,176.6032,176.3283,176.4474,10346.0
2019-08-16 12:10:00,192.56,192.71,192.39,192.5,9375.0,176.4932,176.6307,176.3374,176.4382,9375.0
2019-08-16 12:20:00,192.55,192.91,192.52,192.75,10986.0,176.4841,176.814,176.4566,176.6674,10986.0
2019-08-16 12:30:00,192.72,192.85,192.63,192.64,7870.0,176.6399,176.759,176.5574,176.5666,7870.0
2019-08-16 12:40:00,192.66,193.0,192.52,192.84,13226.0,176.5849,176.8965,176.4566,176.7499,13226.0
2019-08-16 12:50:00,192.87,192.9,192.65,192.8,8883.0,176.7774,176.8049,176.5757,176.7132,8883.0
2019-08-16 13:00:00,192.83,193.01,192.82,193.01,11818.0,176.7407,176.9057,176.7315,176.9057,11818.0
2019-08-16 13:10:00,193.03,193.21,192.93,193.18,9639.0,176.924,177.089,176.8324,177.0615,9639.0
2019-08-16 13:20:00,193.22,193.22,193.01,193.08,10717.0,177.0982,177.0982,176.9057,176.9699,10717.0
2019-08-16 13:30:00,193.04,193.09,192.95,192.99,11103.0,176.9332,176.979,176.8507,176.8874,11103.0
2019-08-16 13:40:00,193.01,193.16,192.93,193.03,18229.0,176.9057,177.0432,176.8324,176.924,18229.0
2019-08-16 13:50:00,193.01,193.23,192.9,193.16,22808.0,176.9057,177.1073,176.8049,177.0432,22808.0
2019-08-16 14:00:00,193.13,193.19,193.03,193.09,12615.0,177.0157,177.0707,176.924,176.979,12615.0
2019-08-16 14:10:00,193.09,193.31,193.03,193.15,12017.0,176.979,177.1807,176.924,177.034,12017.0
2019-08-16 14:20:00,193.18,193.36,193.08,193.16,24401.0,177.0615,177.2265,176.9699,177.0432,24401.0
2019-08-16 14:30:00,193.15,193.15,192.79,192.79,37847.0,177.034,177.034,176.704,176.704,37847.0
2019-08-16 14:40:00,192.77,192.77,192.37,192.61,22660.0,176.6857,176.6857,176.3191,176.5391,22660.0
2019-08-16 14:50:00,192.59,192.83,192.51,192.75,21398.0,176.5207,176.7407,176.4474,176.6674,21398.0
2019-08-16 15:00:00,192.74,193.1,192.72,193.03,25658.0,176.6582,176.9882,176.6399,176.924,25658.0
2019-08-16 15:10:00,193.05,193.1,192.87,193.04,24064.0,176.9424,176.9882,176.7774,176.9332,24064.0
2019-08-16 15:20:00,193.05,193.06,192.78,192.9,19262.0,176.9424,176.9515,176.6949,176.8049,19262.0
2019-08-16 15:30:00,192.9,192.99,192.79,192.91,29396.0,176.8049,176.8874,176.704,176.814,29396.0
2019-08-16 15:40:00,192.92,193.2,192.92,193.19,37748.0,176.8232,177.0798,176.8232,177.0707,37748.0
2019-08-16 15:50:00,193.24,193.66,192.92,193.18,181055.0,177.1165,177.5015,176.8232,177.0615,181055.0
2019-08-19 09:30:00,195.0,196.2,194.55,195.75,85690.0,178.7297,179.8295,178.3172,179.4171,85690.0
2019-08-19 09:40:00,195.74,196.01,195.42,195.78,38315.0,179.4079,179.6554,179.1146,179.4446,38315.0
2019-08-19 09:50:00,195.79,196.01,194.76,195.03,86298.0,179.4537,179.6554,178.5097,178.7571,86298.0
2019-08-19 10:00:00,195.04,195.29,194.81,194.88,13020.0,178.7663,178.9955,178.5555,178.6197,13020.0
2019-08-19 10:10:00,194.83,195.03,194.52,195.03,8690.0,178.5738,178.7571,178.2897,178.7571,8690.0
2019-08-19 10:20:00,195.08,195.47,194.95,195.45,10210.0,178.803,179.1604,178.6838,179.1421,10210.0
2019-08-19 10:30:00,195.44,196.29,195.4,196.15,39223.0,179.1329,179.912,179.0963,179.7837,39223.0
2019-08-19 10:40:00,196.15,196.2,195.72,196.12,16882.0,179.7837,179.8295,179.3896,179.7562,16882.0
2019-08-19 10:50:00,196.12,196.26,195.96,196.17,15759.0,179.7562,179.8845,179.6096,179.802,15759.0
2019-08-19 11:00:00,196.21,196.21,195.68,195.76,9335.0,179.8387,179.8387,179.3529,179.4262,9335.0
2019-08-19 11:10:00,195.75,195.88,195.48,195.82,18252.0,179.4171,179.5362,179.1696,179.4812,18252.0
2019-08-19 11:20:00,195.86,196.18,195.83,196.01,9618.0,179.5179,179.8112,179.4904,179.6554,9618.0
2019-08-19 11:30:00,195.92,196.11,195.82,195.96,9645.0,179.5729,179.747,179.4812,179.6096,9645.0
2019-08-19 11:40:00,195.91,196.04,195.8,195.98,6469.0,179.5637,179.6829,179.4629,179.6279,6469.0
2019-08-19 11:50:00,195.97,196.05,195.76,195.76,8948.0,179.6187,179.692,179.4262,179.4262,8948.0
2019-08-19 12:00:00,195.77,195.77,195.58,195.62,10897.0,179.4354,179.4354,179.2613,179.2979,10897.0
2019-08-19 12:10:00,195.6,195.67,195.57,195.66,7250.0,179.2796,179.3437,179.2521,179.3346,7250.0
2019-08-19 12:20:00,195.6,195.7,195.52,195.66,6897.0,179.2796,179.3712,179.2063,179.3346,6897.0
2019-08-19 12:30:00,195.66,195.66,195.36,195.57,13000.0,179.3346,179.3346,179.0596,179.2521,13000.0
2019-08-19 12:40:00,195.64,195.89,195.53,195.86,10158.0,179.3163,179.5454,179.2154,179.5179,10158.0
2019-08-19 12:50:00,195.88,195.9,195.77,195.83,6864.0,179.5362,179.5546,179.4354,179.4904,6864.0
2019-08-19 13:00:00,195.79,195.96,195.78,195.96,6912.0,179.4537,179.6096,179.4446,179.6096,6912.0
2019-08-19 13:10:00,195.96,196.05,195.84,196.05,6251.0,179.6096,179.692,179.4996,179.692,6251.0
2019-08-19 13:20:00,196.1,196.22,195.72,195.72,19628.0,179.7379,179.8479,179.3896,179.3896,19628.0
2019-08-19 13:30:00,195.75,195.78,195.61,195.72,31590.0,179.4171,179.4446,179.2888,179.3896,31590.0
2019-08-19 13:40:00,195.72,195.82,195.64,195.66,10962.0,179.3896,179.4812,179.3163,179.3346,10962.0
2019-08-19 13:50:00,195.7,195.7,195.48,195.49,5238.0,179.3712,179.3712,179.1696,179.1788,5238.0
2019-08-19 14:00:00,195.47,195.67,195.37,195.55,11074.0,179.1604,179.3437,179.0688,179.2338,11074.0
2019-08-19 14:10:00,195.53,195.61,195.39,195.56,10394.0,179.2154,179.2888,179.0871,179.2429,10394.0
2019-08-19 14:20:00,195.54,195.77,195.54,195.76,6122.0,179.2246,179.4354,179.2246,179.4262,6122.0
2019-08-19 14:30:00,195.77,195.77,195.6,195.69,9828.0,179.4354,179.4354,179.2796,179.3621,9828.0
2019-08-19 14:40:00,195.67,195.87,195.65,195.72,8187.0,179.3437,179.5271,179.3254,179.3896,8187.0
2019-08-19 14:50:00,195.74,195.87,195.59,195.59,9666.0,179.4079,179.5271,179.2704,179.2704,9666.0
2019-08-19 15:00:00,195.65,195.66,195.34,195.46,13989.0,179.3254,179.3346,179.0413,179.1513,13989.0
2019-08-19 15:10:00,195.39,195.48,195.32,195.42,8773.0,179.0871,179.1696,179.023,179.1146,8773.0
2019-08-19 15:20:00,195.42,195.5,195.29,195.46,11977.0,179.1146,179.1879,178.9955,179.1513,11977.0
2019-08-19 15:30:00,195.42,195.73,195.41,195.62,31324.0,179.1146,179.3987,179.1054,179.2979,31324.0
2019-08-19 15:40:00,195.59,195.61,195.33,195.5,28965.0,179.2704,179.2888,179.0321,179.1879,28965.0
2019-08-19 15:50:00,195.5,195.55,195.09,195.2,129724.0,179.1879,179.2338,178.8121,178.913,129724.0
2019-08-20 09:30:00,195.11,195.18,193.3,193.84,59580.0,178.8305,178.8946,177.1715,177.6664,59580.0
2019-08-20 09:40:00,193.84,193.91,193.3,193.34,23588.0,177.6664,177.7306,177.1715,177.2082,23588.0
2019-08-20 09:50:00,193.35,193.51,193.19,193.31,33754.0,177.2173,177.364,177.0707,177.1807,33754.0
2019-08-20 10:00:00,193.19,193.64,193.12,193.4,34480.0,177.0707,177.4831,177.0065,177.2632,34480.0
2019-08-20 10:10:00,193.43,193.89,193.31,193.89,34280.0,177.2906,177.7123,177.1807,177.7123,34280.0
2019-08-20 10:20:00,193.92,194.13,193.72,194.08,12651.0,177.7398,177.9322,177.5565,177.8864,12651.0
2019-08-20 10:30:00,194.19,194.49,194.05,194.49,11587.0,177.9872,178.2622,177.8589,178.2622,11587.0
2019-08-20 10:40:00,194.44,194.8,194.34,194.65,8315.0,178.2164,178.5463,178.1247,178.4089,8315.0
2019-08-20 10:50:00,194.62,195.12,194.52,195.07,9363.0,178.3814,178.8396,178.2897,178.7938,9363.0
2019-08-20 11:00:00,195.1,195.38,195.04,195.36,12101.0,178.8213,179.0779,178.7663,179.0596,12101.0
2019-08-20 11:10:00,195.49,195.74,195.46,195.64,16636.0,179.1788,179.4079,179.1513,179.3163,16636.0
2019-08-20 11:20:00,195.6,195.74,195.42,195.53,16173.0,179.2796,179.4079,179.1146,179.2154,16173.0
2019-08-20 11:30:00,195.53,195.57,195.36,195.37,8024.0,179.2154,179.2521,179.0596,179.0688,8024.0
2019-08-20 11:40:00,195.37,195.37,195.09,195.2,13021.0,179.0688,179.0688,178.8121,178.913,13021.0
2019-08-20 11:50:00,195.22,195.25,194.97,195.05,5301.0,178.9313,178.9588,178.7022,178.7755,5301.0
2019-08-20 12:00:00,195.09,195.28,195.09,195.22,6201.0,178.8121,178.9863,178.8121,178.9313,6201.0
2019-08-20 12:10:00,195.25,195.3,195.19,195.27,5521.0,178.9588,179.0046,178.9038,178.9771,5521.0
2019-08-20 12:20:00,195.32,195.45,195.29,195.37,5362.0,179.023,179.1421,178.9955,179.0688,5362.0
2019-08-20 12:30:00,195.36,195.44,195.19,195.37,14869.0,179.0596,179.1329,178.9038,179.0688,14869.0
2019-08-20 12:40:00,195.36,195.38,195.23,195.32,5156.0,179.0596,179.0779,178.9405,179.023,5156.0
2019-08-20 12:50:00,195.32,195.76,195.3,195.74,21760.0,179.023,179.4262,179.0046,179.4079,21760.0
2019-08-20 13:00:00,195.75,195.81,195.63,195.79,10516.0,179.4171,179.4721,179.3071,179.4537,10516.0
2019-08-20 13:10:00,195.81,195.98,195.64,195.78,12223.0,179.4721,179.6279,179.3163,179.4446,12223.0
2019-08-20 13:20:00,195.76,195.86,195.6,195.6,8712.0,179.4262,179.5179,179.2796,179.2796,8712.0
2019-08-20 13:30:00,195.67,195.72,195.16,195.36,16413.0,179.3437,179.3896,178.8763,179.0596,16413.0
2019-08-20 13:40:00,195.35,195.54,195.35,195.37,10107.0,179.0504,179.2246,179.0504,179.0688,10107.0
2019-08-20 13:50:00,195.4,195.66,195.3,195.59,11266.0,179.0963,179.3346,179.0046,179.2704,11266.0
2019-08-20 14:00:00,195.59,195.63,195.08,195.08,15672.0,179.2704,179.3071,178.803,178.803,15672.0
2019-08-20 14:10:00,195.13,195.24,195.07,195.15,12587.0,178.8488,178.9496,178.7938,178.8671,12587.0
2019-08-20 14:20:00,195.14,195.21,194.78,195.03,15075.0,178.858,178.9221,178.528,178.7571,15075.0
2019-08-20 14:30:00,195.0,195.26,194.96,195.05,9980.0,178.7297,178.968,178.693,178.7755,9980.0
2019-08-20 14:40:00,195.05,195.07,194.69,194.8,18807.0,178.7755,178.7938,178.4455,178.5463,18807.0
2019-08-20 14:50:00,194.79,194.85,194.57,194.65,19024.0,178.5372,178.5922,178.3355,178.4089,19024.0
2019-08-20 15:00:00,194.69,194.73,194.37,194.69,14513.0,178.4455,178.4822,178.1522,178.4455,14513.0
2019-08-20 15:10:00,194.65,194.78,194.49,194.57,17230.0,178.4089,178.528,178.2622,178.3355,17230.0
2019-08-20 15:20:00,194.64,194.9,194.58,194.89,15369.0,178.3997,178.638,178.3447,178.6288,15369.0
2019-08-20 15:30:00,194.92,194.97,194.64,194.72,24563.0,178.6563,178.7022,178.3997,178.473,24563.0
2019-08-20 15:40:00,194.72,194.81,194.59,194.75,22317.0,178.473,178.5555,178.3539,178.5005,22317.0
2019-08-20 15:50:00,194.78,194.78,194.09,194.26,100449.0,178.528,178.528,177.8956,178.0514,100449.0
2019-08-21 09:30:00,195.69,196.29,195.53,196.21,49361.0,179.3621,179.912,179.2154,179.8387,49361.0
2019-08-21 09:40:00,196.25,196.84,195.95,196.16,15117.0,179.8754,180.4161,179.6004,179.7929,15117.0
2019-08-21 09:50:00,196.23,196.38,195.63,195.65,14173.0,179.857,179.9945,179.3071,179.3254,14173.0
2019-08-21 10:00:00,195.64,195.92,195.52,195.68,20275.0,179.3163,179.5729,179.2063,179.3529,20275.0
2019-08-21 10:10:00,195.75,196.16,195.54,196.02,11703.0,179.4171,179.7929,179.2246,179.6645,11703.0
2019-08-21 10:20:00,196.04,196.04,195.75,195.76,9786.0,179.6829,179.6829,179.4171,179.4262,9786.0
2019-08-21 10:30:00,195.71,195.85,195.3,195.46,11477.0,179.3804,179.5087,179.0046,179.1513,11477.0
2019-08-21 10:40:00,195.38,195.82,195.29,195.53,16733.0,179.0779,179.4812,178.9955,179.2154,16733.0
2019-08-21 10:50:00,195.54,195.68,195.38,195.44,10705.0,179.2246,179.3529,179.0779,179.1329,10705.0
2019-08-21 11:00:00,195.42,195.68,195.25,195.68,11953.0,179.1146,179.3529,178.9588,179.3529,11953.0
2019-08-21 11:10:00,195.81,196.17,195.8,196.05,8345.0,179.4721,179.802,179.4629,179.692,8345.0
2019-08-21 11:20:00,196.04,196.17,196.0,196.05,8600.0,179.6829,179.802,179.6462,179.692,8600.0
2019-08-21 11:30:00,196.0,196.37,196.0,196.34,10351.0,179.6462,179.9853,179.6462,179.9578,10351.0
2019-08-21 11:40:00,196.34,196.44,196.25,196.27,7016.0,179.9578,180.0495,179.8754,179.8937,7016.0
2019-08-21 11:50:00,196.27,196.33,196.03,196.33,17345.0,179.8937,179.9487,179.6737,179.9487,17345.0
2019-08-21 12:00:00,196.32,196.4,196.29,196.29,6010.0,179.9395,180.0128,179.912,179.912,6010.0
2019-08-21 12:10:00,196.28,196.49,196.27,196.33,12351.0,179.9029,180.0953,179.8937,179.9487,12351.0
2019-08-21 12:20:00,196.31,196.36,196.26,196.31,3590.0,179.9303,179.9762,179.8845,179.9303,3590.0
2019-08-21 12:30:00,196.34,196.41,196.26,196.35,8108.0,179.9578,180.022,179.8845,179.967,8108.0
2019-08-21 12:40:00,196.37,196.37,196.25,196.33,4694.0,179.9853,179.9853,179.8754,179.9487,4694.0
2019-08-21 12:50:00,196.35,196.6,196.33,196.53,13075.0,179.967,180.1962,179.9487,180.132,13075.0
2019-08-21 13:00:00,196.52,196.66,196.4,196.58,21054.0,180.1228,180.2511,180.0128,180.1778,21054.0
2019-08-21 13:10:00,196.58,196.66,196.54,196.59,7760.0,180.1778,180.2511,180.1412,180.187,7760.0
2019-08-21 13:20:00,196.6,196.6,196.23,196.23,6714.0,180.1962,180.1962,179.857,179.857,6714.0
2019-08-21 13:30:00,196.23,196.32,196.19,196.2,14974.0,179.857,179.9395,179.8204,179.8295,14974.0
2019-08-21 13:40:00,196.2,196.23,196.07,196.15,9688.0,179.8295,179.857,179.7104,179.7837,9688.0
2019-08-21 13:50:00,196.15,196.15,195.73,195.75,9721.0,179.7837,179.7837,179.3987,179.4171,9721.0
2019-08-21 14:00:00,195.75,195.75,195.27,195.58,40027.0,179.4171,179.4171,178.9771,179.2613,40027.0
2019-08-21 14:10:00,195.56,195.71,195.33,195.66,10823.0,179.2429,179.3804,179.0321,179.3346,10823.0
2019-08-21 14:20:00,195.61,195.75,195.61,195.69,9607.0,179.2888,179.4171,179.2888,179.3621,9607.0
2019-08-21 14:30:00,195.72,195.75,195.29,195.31,13663.0,179.3896,179.4171,178.9955,179.0138,13663.0
2019-08-21 14:40:00,195.3,195.38,195.07,195.15,15276.0,179.0046,179.0779,178.7938,178.8671,15276.0
2019-08-21 14:50:00,195.18,195.31,195.07,195.2,9344.0,178.8946,179.0138,178.7938,178.913,9344.0
2019-08-21 15:00:00,195.18,195.39,195.18,195.39,10212.0,178.8946,179.0871,178.8946,179.0871,10212.0
2019-08-21 15:10:00,195.4,195.52,195.34,195.52,14578.0,179.0963,179.2063,179.0413,179.2063,14578.0
2019-08-21 15:20:00,195.48,195.6,195.44,195.52,21320.0,179.1696,179.2796,179.1329,179.2063,21320.0
2019-08-21 15:30:00,195.52,195.76,195.52,195.73,17563.0,179.2063,179.4262,179.2063,179.3987,17563.0
2019-08-21 15:40:00,195.72,195.76,195.61,195.72,18597.0,179.3896,179.4262,179.2888,179.3896,18597.0
2019-08-21 15:50:00,195.74,195.86,195.64,195.82,65770.0,179.4079,179.5179,179.3163,179.4812,65770.0
2019-08-22 09:30:00,196.46,196.74,195.83,196.37,36320.0,180.0678,180.3245,179.4904,179.9853,36320.0
2019-08-22 09:40:00,196.43,196.46,196.02,196.11,15510.0,180.0403,180.0678,179.6645,179.747,15510.0
2019-08-22 09:50:00,196.22,196.25,195.69,195.78,18606.0,179.8479,179.8754,179.3621,179.4446,18606.0
2019-08-22 10:00:00,195.8,196.11,195.75,196.01,14269.0,179.4629,179.747,179.4171,179.6554,14269.0
2019-08-22 10:10:00,195.98,196.03,195.75,195.75,19851.0,179.6279,179.6737,179.4171,179.4171,19851.0
2019-08-22 10:20:00,195.71,195.71,195.3,195.38,5931.0,179.3804,179.3804,179.0046,179.0779,5931.0
2019-08-22 10:30:00,195.37,195.39,194.33,194.81,16370.0,179.0688,179.0871,178.1156,178.5555,16370.0
2019-08-22 10:40:00,194.8,194.83,194.47,194.64,11666.0,178.5463,178.5738,178.2439,178.3997,11666.0
2019-08-22 10:50:00,194.68,194.8,194.27,194.35,12493.0,178.4364,178.5463,178.0606,178.1339,12493.0
2019-08-22 11:00:00,194.37,195.11,194.31,195.02,12684.0,178.1522,178.8305,178.0972,178.748,12684.0
2019-08-22 11:10:00,195.05,195.46,195.05,195.42,17710.0,178.7755,179.1513,178.7755,179.1146,17710.0
2019-08-22 11:20:00,195.43,195.59,195.31,195.32,9147.0,179.1238,179.2704,179.0138,179.023,9147.0
2019-08-22 11:30:00,195.41,195.49,195.24,195.37,12197.0,179.1054,179.1788,178.9496,179.0688,12197.0
2019-08-22 11:40:00,195.4,195.52,195.02,195.03,6227.0,179.0963,179.2063,178.748,178.7571,6227.0
2019-08-22 11:50:00,195.06,195.07,194.81,195.05,5523.0,178.7846,178.7938,178.5555,178.7755,5523.0
2019-08-22 12:00:00,195.17,195.5,195.17,195.49,11882.0,178.8855,179.1879,178.8855,179.1788,11882.0
2019-08-22 12:10:00,195.45,195.68,195.39,195.67,4610.0,179.1421,179.3529,179.0871,179.3437,4610.0
2019-08-22 12:20:00,195.7,195.7,195.43,195.43,4735.0,179.3712,179.3712,179.1238,179.1238,4735.0
2019-08-22 12:30:00,195.43,195.53,195.23,195.4,7463.0,179.1238,179.2154,178.9405,179.0963,7463.0
2019-08-22 12:40:00,195.4,195.71,195.37,195.64,12308.0,179.0963,179.3804,179.0688,179.3163,12308.0
2019-08-22 12:50:00,195.61,195.64,195.45,195.45,7379.0,179.2888,179.3163,179.1421,179.1421,7379.0
2019-08-22 13:00:00,195.45,195.68,195.45,195.64,4705.0,179.1421,179.3529,179.1421,179.3163,4705.0
2019-08-22 13:10:00,195.67,195.85,195.64,195.81,6252.0,179.3437,179.5087,179.3163,179.4721,6252.0
2019-08-22 13:20:00,195.8,196.08,195.8,196.02,17481.0,179.4629,179.7195,179.4629,179.6645,17481.0
2019-08-22 13:30:00,196.02,196.3,195.95,196.28,17353.0,179.6645,179.9212,179.6004,179.9029,17353.0
2019-08-22 13:40:00,196.3,196.38,195.99,196.0,12349.0,179.9212,179.9945,179.637,179.6462,12349.0
2019-08-22 13:50:00,196.05,196.07,195.88,195.95,9353.0,179.692,179.7104,179.5362,179.6004,9353.0
2019-08-22 14:00:00,195.96,196.15,195.94,196.12,5199.0,179.6096,179.7837,179.5912,179.7562,5199.0
2019-08-22 14:10:00,196.11,196.23,195.97,196.18,5792.0,179.747,179.857,179.6187,179.8112,5792.0
2019-08-22 14:20:00,196.14,196.28,196.12,196.18,8476.0,179.7745,179.9029,179.7562,179.8112,8476.0
2019-08-22 14:30:00,196.16,196.21,195.87,196.02,9116.0,179.7929,179.8387,179.5271,179.6645,9116.0
2019-08-22 14:40:00,196.03,196.32,196.02,196.27,11991.0,179.6737,179.9395,179.6645,179.8937,11991.0
2019-08-22 14:50:00,196.25,196.58,196.25,196.5,13656.0,179.8754,180.1778,179.8754,180.1045,13656.0
2019-08-22 15:00:00,196.51,196.54,196.14,196.22,9970.0,180.1137,180.1412,179.7745,179.8479,9970.0
2019-08-22 15:10:00,196.23,196.25,195.87,195.87,12816.0,179.857,179.8754,179.5271,179.5271,12816.0
2019-08-22 15:20:00,195.89,196.13,195.89,196.08,10129.0,179.5454,179.7654,179.5454,179.7195,10129.0
2019-08-22 15:30:00,196.12,196.37,196.12,196.34,17990.0,179.7562,179.9853,179.7562,179.9578,17990.0
2019-08-22 15:40:00,196.37,196.63,196.37,196.56,21017.0,179.9853,180.2236,179.9853,180.1595,21017.0
2019-08-22 15:50:00,196.58,196.97,196.27,196.34,106016.0,180.1778,180.5353,179.8937,179.9578,106016.0
2019-08-23 09:30:00,195.0,195.69,194.67,195.44,93656.0,178.7297,179.3621,178.4272,179.1329,93656.0
2019-08-23 09:40:00,195.56,196.26,195.48,196.02,39897.0,179.2429,179.8845,179.1696,179.6645,39897.0
2019-08-23 09:50:00,195.93,196.09,195.67,196.09,24595.0,179.5821,179.7287,179.3437,179.7287,24595.0
2019-08-23 10:00:00,196.06,197.0,195.73,196.51,26633.0,179.7012,180.5628,179.3987,180.1137,26633.0
2019-08-23 10:10:00,196.36,197.16,195.9,196.94,24180.0,179.9762,180.7094,179.5546,180.5078,24180.0
2019-08-23 10:20:00,196.88,197.12,196.68,196.88,15324.0,180.4528,180.6728,180.2695,180.4528,15324.0
2019-08-23 10:30:00,196.91,197.59,196.79,197.49,17152.0,180.4803,181.1035,180.3703,181.0119,17152.0
2019-08-23 10:40:00,197.49,197.65,197.3,197.38,14873.0,181.0119,181.1585,180.8377,180.9111,14873.0
2019-08-23 10:50:00,197.34,197.93,197.24,197.24,15451.0,180.8744,181.4152,180.7828,180.7828,15451.0
2019-08-23 11:00:00,197.28,197.38,193.77,193.91,31230.0,180.8194,180.9111,177.6023,177.7306,31230.0
2019-08-23 11:10:00,193.78,195.09,193.45,194.95,29588.0,177.6114,178.8121,177.309,178.6838,29588.0
2019-08-23 11:20:00,194.98,195.11,193.89,194.27,21414.0,178.7113,178.8305,177.7123,178.0606,21414.0
2019-08-23 11:30:00,194.14,194.16,193.61,193.78,14114.0,177.9414,177.9597,177.4556,177.6114,14114.0
2019-08-23 11:40:00,193.8,194.08,193.54,193.55,13676.0,177.6298,177.8864,177.3915,177.4006,13676.0
2019-08-23 11:50:00,193.64,193.79,193.06,193.06,21498.0,177.4831,177.6206,176.9515,176.9515,21498.0
2019-08-23 12:00:00,193.12,193.47,192.77,193.34,16822.0,177.0065,177.3273,176.6857,177.2082,16822.0
2019-08-23 12:10:00,193.41,194.39,193.33,193.98,34509.0,177.2723,178.1705,177.199,177.7948,34509.0
2019-08-23 12:20:00,193.99,194.05,193.75,193.89,48824.0,177.8039,177.8589,177.5839,177.7123,48824.0
2019-08-23 12:30:00,193.9,194.23,193.69,194.11,15287.0,177.7214,178.0239,177.529,177.9139,15287.0
2019-08-23 12:40:00,194.14,194.24,193.8,193.8,14512.0,177.9414,178.0331,177.6298,177.6298,14512.0
2019-08-23 12:50:00,193.83,194.0,193.55,193.96,24510.0,177.6573,177.8131,177.4006,177.7764,24510.0
2019-08-23 13:00:00,193.95,194.21,193.87,193.92,31770.0,177.7673,178.0056,177.6939,177.7398,31770.0
2019-08-23 13:10:00,193.89,194.35,193.85,193.97,23472.0,177.7123,178.1339,177.6756,177.7856,23472.0
2019-08-23 13:20:00,194.0,194.07,193.75,194.01,30476.0,177.8131,177.8772,177.5839,177.8223,30476.0
2019-08-23 13:30:00,193.98,194.21,193.86,194.13,14070.0,177.7948,178.0056,177.6848,177.9322,14070.0
2019-08-23 13:40:00,194.1,194.2,193.73,194.12,13130.0,177.9047,177.9964,177.5656,177.9231,13130.0
2019-08-23 13:50:00,194.15,194.68,194.13,194.39,71214.0,177.9506,178.4364,177.9322,178.1705,71214.0
2019-08-23 14:00:00,194.41,194.41,193.79,193.8,11977.0,178.1889,178.1889,177.6206,177.6298,11977.0
2019-08-23 14:10:00,193.84,193.86,193.51,193.52,11153.0,177.6664,177.6848,177.364,177.3731,11153.0
2019-08-23 14:20:00,193.73,193.86,193.59,193.86,14043.0,177.5656,177.6848,177.4373,177.6848,14043.0
2019-08-23 14:30:00,193.87,194.07,193.6,193.69,11685.0,177.6939,177.8772,177.4465,177.529,11685.0
2019-08-23 14:40:00,193.61,193.92,193.32,193.47,22453.0,177.4556,177.7398,177.1898,177.3273,22453.0
2019-08-23 14:50:00,193.41,193.51,193.17,193.51,22379.0,177.2723,177.364,177.0523,177.364,22379.0
2019-08-23 15:00:00,193.43,193.68,193.29,193.41,19510.0,177.2906,177.5198,177.1623,177.2723,19510.0
2019-08-23 15:10:00,193.44,193.44,192.88,193.19,24741.0,177.2998,177.2998,176.7865,177.0707,24741.0
2019-08-23 15:20:00,193.18,193.38,192.85,192.91,26140.0,177.0615,177.2448,176.759,176.814,26140.0
2019-08-23 15:30:00,192.91,193.02,192.58,192.69,36075.0,176.814,176.9149,176.5116,176.6124,36075.0
2019-08-23 15:40:00,192.69,192.91,192.46,192.46,42376.0,176.6124,176.814,176.4016,176.4016,42376.0
2019-08-23 15:50:00,192.42,192.85,191.57,192.84,200215.0,176.3649,176.759,175.5858,176.7499,200215.0
2019-08-26 09:30:00,194.34,195.4,194.14,194.65,54159.0,178.1247,179.0963,177.9414,178.4089,54159.0
2019-08-26 09:40:00,194.94,194.94,193.88,193.91,17032.0,178.6747,178.6747,177.7031,177.7306,17032.0
2019-08-26 09:50:00,194.0,194.91,194.0,194.7,35562.0,177.8131,178.6472,177.8131,178.4547,35562.0
2019-08-26 10:00:00,194.62,194.9,194.5,194.5,62163.0,178.3814,178.638,178.2714,178.2714,62163.0
2019-08-26 10:10:00,194.51,194.69,193.6,193.77,32442.0,178.2805,178.4455,177.4465,177.6023,32442.0
2019-08-26 10:20:00,193.9,194.31,193.79,194.19,44875.0,177.7214,178.0972,177.6206,177.9872,44875.0
2019-08-26 10:30:00,194.22,194.27,193.81,193.84,35595.0,178.0147,178.0606,177.6389,177.6664,35595.0
2019-08-26 10:40:00,193.85,194.22,193.47,194.18,15107.0,177.6756,178.0147,177.3273,177.9781,15107.0
2019-08-26 10:50:00,194.2,194.42,193.91,194.17,21482.0,177.9964,178.198,177.7306,177.9689,21482.0
2019-08-26 11:00:00,194.2,194.72,194.08,194.72,13523.0,177.9964,178.473,177.8864,178.473,13523.0
2019-08-26 11:10:00,194.65,194.96,194.24,194.33,14897.0,178.4089,178.693,178.0331,178.1156,14897.0
2019-08-26 11:20:00,194.37,194.62,194.26,194.46,9836.0,178.1522,178.3814,178.0514,178.2347,9836.0
2019-08-26 11:30:00,194.4,194.55,194.22,194.51,10933.0,178.1797,178.3172,178.0147,178.2805,10933.0
2019-08-26 11:40:00,194.52,194.52,193.97,194.14,6452.0,178.2897,178.2897,177.7856,177.9414,6452.0
2019-08-26 11:50:00,194.17,194.35,194.0,194.35,5808.0,177.9689,178.1339,177.8131,178.1339,5808.0
2019-08-26 12:00:00,194.37,194.68,194.29,194.6,10395.0,178.1522,178.4364,178.0789,178.363,10395.0
2019-08-26 12:10:00,194.67,194.7,194.47,194.47,6251.0,178.4272,178.4547,178.2439,178.2439,6251.0
2019-08-26 12:20:00,194.58,195.21,194.58,194.96,12142.0,178.3447,178.9221,178.3447,178.693,12142.0
2019-08-26 12:30:00,194.97,194.97,194.79,194.81,3833.0,178.7022,178.7022,178.5372,178.5555,3833.0
2019-08-26 12:40:00,194.89,194.97,194.77,194.88,8704.0,178.6288,178.7022,178.5188,178.6197,8704.0
2019-08-26 12:50:00,194.88,195.0,194.7,194.78,7080.0,178.6197,178.7297,178.4547,178.528,7080.0
2019-08-26 13:00:00,194.82,195.12,194.81,195.12,10551.0,178.5647,178.8396,178.5555,178.8396,10551.0
2019-08-26 13:10:00,195.11,195.11,194.71,194.81,15019.0,178.8305,178.8305,178.4638,178.5555,15019.0
2019-08-26 13:20:00,194.83,195.02,194.83,194.99,11162.0,178.5738,178.748,178.5738,178.7205,11162.0
2019-08-26 13:30:00,194.93,194.94,194.7,194.9,11927.0,178.6655,178.6747,178.4547,178.638,11927.0
2019-08-26 13:40:00,194.84,194.99,194.82,194.97,13519.0,178.583,178.7205,178.5647,178.7022,13519.0
2019-08-26 13:50:00,194.95,194.95,194.65,194.78,7579.0,178.6838,178.6838,178.4089,178.528,7579.0
2019-08-26 14:00:00,194.79,194.79,194.33,194.47,10034.0,178.5372,178.5372,178.1156,178.2439,10034.0
2019-08-26 14:10:00,194.43,194.52,194.34,194.36,16783.0,178.2072,178.2897,178.1247,178.1431,16783.0
2019-08-26 14:20:00,194.39,194.39,194.19,194.28,7045.0,178.1705,178.1705,177.9872,178.0697,7045.0
2019-08-26 14:30:00,194.28,194.62,194.23,194.56,7280.0,178.0697,178.3814,178.0239,178.3264,7280.0
2019-08-26 14:40:00,194.59,194.7,194.56,194.67,17793.0,178.3539,178.4547,178.3264,178.4272,17793.0
2019-08-26 14:50:00,194.67,194.79,194.53,194.79,8592.0,178.4272,178.5372,178.2989,178.5372,8592.0
2019-08-26 15:00:00,194.74,195.25,194.49,194.7,30320.0,178.4913,178.9588,178.2622,178.4547,30320.0
2019-08-26 15:10:00,194.78,195.24,194.65,195.14,19086.0,178.528,178.9496,178.4089,178.858,19086.0
2019-08-26 15:20:00,195.15,195.16,194.81,194.84,10063.0,178.8671,178.8763,178.5555,178.583,10063.0
2019-08-26 15:30:00,194.86,195.18,194.62,194.68,16331.0,178.6013,178.8946,178.3814,178.4364,16331.0
2019-08-26 15:40:00,194.65,194.71,194.54,194.54,18863.0,178.4089,178.4638,178.308,178.308,18863.0
2019-08-26 15:50:00,194.54,195.45,194.49,195.41,115070.0,178.308,179.1421,178.2622,179.1054,115070.0
2019-08-27 09:30:00,196.02,197.22,196.02,196.38,76006.0,179.6645,180.7644,179.6645,179.9945,76006.0
2019-08-27 09:40:00,196.38,196.6,196.05,196.47,10916.0,179.9945,180.1962,179.692,180.077,10916.0
2019-08-27 09:50:00,196.36,196.89,196.11,196.69,18194.0,179.9762,180.462,179.747,180.2786,18194.0
2019-08-27 10:00:00,196.78,196.82,196.29,196.32,15311.0,180.3611,180.3978,179.912,179.9395,15311.0
2019-08-27 10:10:00,196.33,196.44,196.23,196.35,22646.0,179.9487,180.0495,179.857,179.967,22646.0
2019-08-27 10:20:00,196.41,196.52,195.93,196.05,22679.0,180.022,180.1228,179.5821,179.692,22679.0
2019-08-27 10:30:00,196.04,196.32,195.97,196.06,22186.0,179.6829,179.9395,179.6187,179.7012,22186.0
2019-08-27 10:40:00,196.08,196.27,195.89,195.91,8339.0,179.7195,179.8937,179.5454,179.5637,8339.0
2019-08-27 10:50:00,196.01,196.15,195.91,195.94,12280.0,179.6554,179.7837,179.5637,179.5912,12280.0
2019-08-27 11:00:00,195.94,196.58,195.92,196.03,34053.0,179.5912,180.1778,179.5729,179.6737,34053.0
2019-08-27 11:10:00,196.0,196.32,195.66,195.67,19766.0,179.6462,179.9395,179.3346,179.3437,19766.0
2019-08-27 11:20:00,195.62,195.89,195.61,195.67,12270.0,179.2979,179.5454,179.2888,179.3437,12270.0
2019-08-27 11:30:00,195.7,196.02,195.67,195.96,9464.0,179.3712,179.6645,179.3437,179.6096,9464.0
2019-08-27 11:40:00,195.94,196.29,195.72,196.26,16811.0,179.5912,179.912,179.3896,179.8845,16811.0
2019-08-27 11:50:00,196.29,196.32,195.65,195.77,14040.0,179.912,179.9395,179.3254,179.4354,14040.0
2019-08-27 12:00:00,195.72,195.94,195.43,195.54,12552.0,179.3896,179.5912,179.1238,179.2246,12552.0
2019-08-27 12:10:00,195.59,195.74,195.51,195.65,5575.0,179.2704,179.4079,179.1971,179.3254,5575.0
2019-08-27 12:20:00,195.72,196.05,195.64,195.92,8420.0,179.3896,179.692,179.3163,179.5729,8420.0
2019-08-27 12:30:00,195.86,196.07,195.34,195.34,14441.0,179.5179,179.7104,179.0413,179.0413,14441.0
2019-08-27 12:40:00,195.35,195.77,195.25,195.66,9561.0,179.0504,179.4354,178.9588,179.3346,9561.0
2019-08-27 12:50:00,195.63,195.66,195.24,195.38,12426.0,179.3071,179.3346,178.9496,179.0779,12426.0
2019-08-27 13:00:00,195.3,195.75,195.26,195.72,11429.0,179.0046,179.4171,178.968,179.3896,11429.0
2019-08-27 13:10:00,195.74,195.74,195.41,195.6,11581.0,179.4079,179.4079,179.1054,179.2796,11581.0
2019-08-27 13:20:00,195.6,195.99,195.6,195.95,13167.0,179.2796,179.637,179.2796,179.6004,13167.0
2019-08-27 13:30:00,195.9,196.53,195.8,196.13,17188.0,179.5546,180.132,179.4629,179.7654,17188.0
2019-08-27 13:40:00,196.13,196.24,196.08,196.24,12966.0,179.7654,179.8662,179.7195,179.8662,12966.0
2019-08-27 13:50:00,196.23,196.5,196.21,196.46,8418.0,179.857,180.1045,179.8387,180.0678,8418.0
2019-08-27 14:00:00,196.48,196.62,196.31,196.46,13109.0,180.0862,180.2145,179.9303,180.0678,13109.0
2019-08-27 14:10:00,196.45,196.53,196.24,196.49,15812.0,180.0587,180.132,179.8662,180.0953,15812.0
2019-08-27 14:20:00,196.49,196.72,196.49,196.66,14405.0,180.0953,180.3061,180.0953,180.2511,14405.0
2019-08-27 14:30:00,196.68,196.73,196.43,196.73,19969.0,180.2695,180.3153,180.0403,180.3153,19969.0
2019-08-27 14:40:00,196.75,196.95,196.61,196.85,35972.0,180.3336,180.5169,180.2053,180.4253,35972.0
2019-08-27 14:50:00,196.9,197.09,196.83,196.92,18220.0,180.4711,180.6453,180.407,180.4895,18220.0
2019-08-27 15:00:00,196.95,197.17,196.94,196.95,18146.0,180.5169,180.7186,180.5078,180.5169,18146.0
2019-08-27 15:10:00,196.96,197.03,196.72,196.97,32952.0,180.5261,180.5903,180.3061,180.5353,32952.0
2019-08-27 15:20:00,196.98,197.07,196.84,196.99,35840.0,180.5444,180.6269,180.4161,180.5536,35840.0
2019-08-27 15:30:00,196.99,197.29,196.88,197.19,46341.0,180.5536,180.8286,180.4528,180.7369,46341.0
2019-08-27 15:40:00,197.23,197.4,196.99,197.23,32750.0,180.7736,180.9294,180.5536,180.7736,32750.0
2019-08-27 15:50:00,197.26,197.4,196.84,197.1,114891.0,180.8011,180.9294,180.4161,180.6544,114891.0
2019-08-28 09:30:00,196.89,196.89,194.89,195.27,65534.0,180.462,180.462,178.6288,178.9771,65534.0
2019-08-28 09:40:00,195.17,195.33,194.57,195.1,41284.0,178.8855,179.0321,178.3355,178.8213,41284.0
2019-08-28 09:50:00,195.2,196.15,194.86,196.02,29184.0,178.913,179.7837,178.6013,179.6645,29184.0
2019-08-28 10:00:00,196.03,196.75,195.85,196.64,19645.0,179.6737,180.3336,179.5087,180.2328,19645.0
2019-08-28 10:10:00,196.64,196.94,196.46,196.88,19088.0,180.2328,180.5078,180.0678,180.4528,19088.0
2019-08-28 10:20:00,196.81,197.11,196.61,196.74,18655.0,180.3886,180.6636,180.2053,180.3245,18655.0
2019-08-28 10:30:00,196.78,196.96,196.6,196.79,17298.0,180.3611,180.5261,180.1962,180.3703,17298.0
2019-08-28 10:40:00,196.75,197.38,196.71,197.08,10346.0,180.3336,180.9111,180.297,180.6361,10346.0
2019-08-28 10:50:00,197.08,197.17,196.77,196.89,21160.0,180.6361,180.7186,180.352,180.462,21160.0
2019-08-28 11:00:00,196.86,196.96,196.57,196.96,13823.0,180.4345,180.5261,180.1687,180.5261,13823.0
2019-08-28 11:10:00,196.96,197.02,196.73,196.98,14386.0,180.5261,180.5811,180.3153,180.5444,14386.0
2019-08-28 11:20:00,197.04,197.43,196.96,197.4,15739.0,180.5994,180.9569,180.5261,180.9294,15739.0
2019-08-28 11:30:00,197.42,197.44,197.14,197.34,11556.0,180.9477,180.9661,180.6911,180.8744,11556.0
2019-08-28 11:40:00,197.3,197.53,197.24,197.26,17774.0,180.8377,181.0486,180.7828,180.8011,17774.0
2019-08-28 11:50:00,197.34,197.46,197.19,197.28,10400.0,180.8744,180.9844,180.7369,180.8194,10400.0
2019-08-28 12:00:00,197.28,197.28,197.19,197.22,4462.0,180.8194,180.8194,180.7369,180.7644,4462.0
2019-08-28 12:10:00,197.25,197.26,196.95,197.21,7762.0,180.7919,180.8011,180.5169,180.7553,7762.0
2019-08-28 12:20:00,197.19,197.29,197.07,197.07,3735.0,180.7369,180.8286,180.6269,180.6269,3735.0
2019-08-28 12:30:00,197.09,197.2,196.81,196.91,12045.0,180.6453,180.7461,180.3886,180.4803,12045.0
2019-08-28 12:40:00,196.95,197.1,196.87,196.87,5952.0,180.5169,180.6544,180.4436,180.4436,5952.0
2019-08-28 12:50:00,196.87,197.2,196.87,197.16,9215.0,180.4436,180.7461,180.4436,180.7094,9215.0
2019-08-28 13:00:00,197.1,197.13,196.76,196.77,13079.0,180.6544,180.6819,180.3428,180.352,13079.0
2019-08-28 13:10:00,196.75,196.78,196.26,196.41,15799.0,180.3336,180.3611,179.8845,180.022,15799.0
2019-08-28 13:20:00,196.44,196.64,196.43,196.57,8496.0,180.0495,180.2328,180.0403,180.1687,8496.0
2019-08-28 13:30:00,196.57,196.66,196.44,196.58,11444.0,180.1687,180.2511,180.0495,180.1778,11444.0
2019-08-28 13:40:00,196.61,196.61,196.39,196.48,13331.0,180.2053,180.2053,180.0037,180.0862,13331.0
2019-08-28 13:50:00,196.48,196.51,196.26,196.29,18670.0,180.0862,180.1137,179.8845,179.912,18670.0
2019-08-28 14:00:00,196.26,196.39,196.12,196.21,11095.0,179.8845,180.0037,179.7562,179.8387,11095.0
2019-08-28 14:10:00,196.24,196.35,196.07,196.2,16281.0,179.8662,179.967,179.7104,179.8295,16281.0
2019-08-28 14:20:00,196.21,196.25,196.1,196.17,7220.0,179.8387,179.8754,179.7379,179.802,7220.0
2019-08-28 14:30:00,196.2,196.56,196.14,196.48,8646.0,179.8295,180.1595,179.7745,180.0862,8646.0
2019-08-28 14:40:00,196.51,196.92,196.43,196.81,12095.0,180.1137,180.4895,180.0403,180.3886,12095.0
2019-08-28 14:50:00,196.88,196.97,196.64,196.75,37668.0,180.4528,180.5353,180.2328,180.3336,37668.0
2019-08-28 15:00:00,196.76,196.79,196.66,196.68,12600.0,180.3428,180.3703,180.2511,180.2695,12600.0
2019-08-28 15:10:00,196.7,196.89,196.55,196.89,17405.0,180.2878,180.462,180.1503,180.462,17405.0
2019-08-28 15:20:00,196.9,196.91,196.43,196.45,17379.0,180.4711,180.4803,180.0403,180.0587,17379.0
2019-08-28 15:30:00,196.46,196.64,196.3,196.56,19425.0,180.0678,180.2328,179.9212,180.1595,19425.0
2019-08-28 15:40:00,196.54,196.68,196.4,196.62,28581.0,180.1412,180.2695,180.0128,180.2145,28581.0
2019-08-28 15:50:00,196.59,196.92,196.44,196.83,86843.0,180.187,180.4895,180.0495,180.407,86843.0
2019-08-29 09:30:00,198.0,199.34,197.95,198.69,90839.0,181.4793,182.7075,181.4335,182.1118,90839.0
2019-08-29 09:40:00,198.66,198.84,198.18,198.74,30812.0,182.0843,182.2493,181.6443,182.1576,30812.0
2019-08-29 09:50:00,198.81,199.14,198.62,198.98,15279.0,182.2218,182.5242,182.0476,182.3776,15279.0
2019-08-29 10:00:00,198.99,199.03,198.56,198.62,14188.0,182.3867,182.4234,181.9926,182.0476,14188.0
2019-08-29 10:10:00,198.55,198.55,198.12,198.19,18728.0,181.9834,181.9834,181.5893,181.6535,18728.0
2019-08-29 10:20:00,198.2,198.54,198.12,198.48,14274.0,181.6627,181.9743,181.5893,181.9193,14274.0
2019-08-29 10:30:00,198.48,198.51,197.43,198.19,26833.0,181.9193,181.9468,180.9569,181.6535,26833.0
2019-08-29 10:40:00,198.12,198.57,198.04,198.15,15095.0,181.5893,182.0018,181.516,181.6168,15095.0
2019-08-29 10:50:00,198.22,198.76,198.22,198.72,6766.0,181.681,182.1759,181.681,182.1393,6766.0
2019-08-29 11:00:00,198.72,198.93,198.66,198.72,11087.0,182.1393,182.3317,182.0843,182.1393,11087.0
2019-08-29 11:10:00,198.74,198.92,198.65,198.72,22486.0,182.1576,182.3226,182.0751,182.1393,22486.0
2019-08-29 11:20:00,198.71,199.0,198.71,198.93,34099.0,182.1301,182.3959,182.1301,182.3317,34099.0
2019-08-29 11:30:00,198.92,199.3,198.89,199.17,23717.0,182.3226,182.6709,182.2951,182.5517,23717.0
2019-08-29 11:40:00,199.15,199.19,199.01,199.08,12479.0,182.5334,182.57,182.4051,182.4692,12479.0
2019-08-29 11:50:00,199.09,199.33,199.09,199.31,21077.0,182.4784,182.6984,182.4784,182.68,21077.0
2019-08-29 12:00:00,199.33,199.44,199.17,199.32,11389.0,182.6984,182.7992,182.5517,182.6892,11389.0
2019-08-29 12:10:00,199.35,199.65,199.35,199.65,30748.0,182.7167,182.9917,182.7167,182.9917,30748.0
2019-08-29 12:20:00,199.65,199.75,199.48,199.49,14991.0,182.9917,183.0833,182.8359,182.845,14991.0
2019-08-29 12:30:00,199.46,199.83,199.39,199.8,13163.0,182.8175,183.1566,182.7534,183.1292,13163.0
2019-08-29 12:40:00,199.8,199.91,199.78,199.81,13981.0,183.1292,183.23,183.1108,183.1383,13981.0
2019-08-29 12:50:00,199.8,199.81,199.62,199.68,13934.0,183.1292,183.1383,182.9642,183.0192,13934.0
2019-08-29 13:00:00,199.71,199.8,199.64,199.64,12725.0,183.0467,183.1292,182.9825,182.9825,12725.0
2019-08-29 13:10:00,199.64,199.68,199.58,199.66,14401.0,182.9825,183.0192,182.9275,183.0008,14401.0
2019-08-29 13:20:00,199.66,199.74,199.59,199.59,12065.0,183.0008,183.0742,182.9367,182.9367,12065.0
2019-08-29 13:30:00,199.59,199.76,199.5,199.75,26758.0,182.9367,183.0925,182.8542,183.0833,26758.0
2019-08-29 13:40:00,199.75,199.78,199.51,199.53,15774.0,183.0833,183.1108,182.8633,182.8817,15774.0
2019-08-29 13:50:00,199.51,199.53,199.39,199.46,25608.0,182.8633,182.8817,182.7534,182.8175,25608.0
2019-08-29 14:00:00,199.51,199.57,199.43,199.47,22783.0,182.8633,182.9183,182.79,182.8267,22783.0
2019-08-29 14:10:00,199.49,199.51,199.04,199.14,20034.0,182.845,182.8633,182.4326,182.5242,20034.0
2019-08-29 14:20:00,199.07,199.19,198.96,199.03,9789.0,182.4601,182.57,182.3592,182.4234,9789.0
2019-08-29 14:30:00,199.09,199.2,199.04,199.14,12447.0,182.4784,182.5792,182.4326,182.5242,12447.0
2019-08-29 14:40:00,199.12,199.27,199.01,199.16,7679.0,182.5059,182.6434,182.4051,182.5426,7679.0
2019-08-29 14:50:00,199.13,199.14,198.95,199.02,11369.0,182.5151,182.5242,182.3501,182.4142,11369.0
2019-08-29 15:00:00,199.0,199.03,198.77,198.8,21247.0,182.3959,182.4234,182.1851,182.2126,21247.0
2019-08-29 15:10:00,198.83,198.96,198.79,198.92,8666.0,182.2401,182.3592,182.2034,182.3226,8666.0
2019-08-29 15:20:00,198.91,198.91,198.73,198.76,15599.0,182.3134,182.3134,182.1484,182.1759,15599.0
2019-08-29 15:30:00,198.8,198.95,198.69,198.91,54463.0,182.2126,182.3501,182.1118,182.3134,54463.0
2019-08-29 15:40:00,198.87,198.89,198.75,198.75,60256.0,182.2767,182.2951,182.1668,182.1668,60256.0
2019-08-29 15:50:00,198.77,198.88,198.5,198.72,99047.0,182.1851,182.2859,181.9376,182.1393,99047.0
2019-08-30 09:30:00,200.0,200.68,199.53,200.19,142952.0,183.3125,183.9357,182.8817,183.4866,142952.0
2019-08-30 09:40:00,200.27,200.39,199.62,199.94,32593.0,183.5599,183.6699,182.9642,183.2575,32593.0
2019-08-30 09:50:00,199.93,200.05,199.56,199.61,29860.0,183.2483,183.3583,182.9092,182.955,29860.0
2019-08-30 10:00:00,199.52,199.79,199.39,199.67,34345.0,182.8725,183.12,182.7534,183.01,34345.0
2019-08-30 10:10:00,199.74,199.76,199.41,199.49,21522.0,183.0742,183.0925,182.7717,182.845,21522.0
2019-08-30 10:20:00,199.49,199.52,199.05,199.14,15015.0,182.845,182.8725,182.4417,182.5242,15015.0
2019-08-30 10:30:00,199.17,199.25,198.75,198.75,22151.0,182.5517,182.625,182.1668,182.1668,22151.0
2019-08-30 10:40:00,198.76,198.78,198.33,198.6,76371.0,182.1759,182.1943,181.7818,182.0293,76371.0
2019-08-30 10:50:00,198.58,198.72,198.19,198.19,18537.0,182.0109,182.1393,181.6535,181.6535,18537.0
2019-08-30 11:00:00,198.15,198.15,197.53,197.95,33958.0,181.6168,181.6168,181.0486,181.4335,33958.0
2019-08-30 11:10:00,197.9,197.91,197.13,197.21,27227.0,181.3877,181.3968,180.6819,180.7553,27227.0
2019-08-30 11:20:00,197.16,197.3,196.77,197.23,12655.0,180.7094,180.8377,180.352,180.7736,12655.0
2019-08-30 11:30:00,197.31,197.7,197.26,197.68,16303.0,180.8469,181.2044,180.8011,181.186,16303.0
2019-08-30 11:40:00,197.69,198.12,197.56,198.12,11001.0,181.1952,181.5893,181.0761,181.5893,11001.0
2019-08-30 11:50:00,198.14,198.14,197.77,197.77,9001.0,181.6077,181.6077,181.2685,181.2685,9001.0
2019-08-30 12:00:00,197.85,197.93,197.59,197.67,8466.0,181.3419,181.4152,181.1035,181.1769,8466.0
2019-08-30 12:10:00,197.64,198.06,197.61,198.03,6770.0,181.1494,181.5343,181.1219,181.5068,6770.0
2019-08-30 12:20:00,198.06,198.28,198.04,198.23,8437.0,181.5343,181.736,181.516,181.6901,8437.0
2019-08-30 12:30:00,198.17,198.56,198.12,198.24,11713.0,181.6352,181.9926,181.5893,181.6993,11713.0
2019-08-30 12:40:00,198.26,198.46,198.26,198.3,9651.0,181.7176,181.901,181.7176,181.7543,9651.0
2019-08-30 12:50:00,198.3,198.41,198.18,198.29,8823.0,181.7543,181.8551,181.6443,181.7451,8823.0
2019-08-30 13:00:00,198.3,198.35,197.89,197.96,8204.0,181.7543,181.8001,181.3785,181.4427,8204.0
2019-08-30 13:10:00,197.99,197.99,197.67,197.74,10520.0,181.4702,181.4702,181.1769,181.241,10520.0
2019-08-30 13:20:00,197.74,197.84,197.62,197.7,6055.0,181.241,181.3327,181.131,181.2044,6055.0
2019-08-30 13:30:00,197.72,197.79,197.62,197.65,7308.0,181.2227,181.2869,181.131,181.1585,7308.0
2019-08-30 13:40:00,197.63,197.8,197.54,197.61,17612.0,181.1402,181.296,181.0577,181.1219,17612.0
2019-08-30 13:50:00,197.61,197.74,197.57,197.63,11352.0,181.1219,181.241,181.0852,181.1402,11352.0
2019-08-30 14:00:00,197.71,197.97,197.71,197.95,10178.0,181.2135,181.4518,181.2135,181.4335,10178.0
2019-08-30 14:10:00,198.0,198.14,197.93,198.09,7900.0,181.4793,181.6077,181.4152,181.5618,7900.0
2019-08-30 14:20:00,198.1,198.12,197.8,197.9,21658.0,181.571,181.5893,181.296,181.3877,21658.0
2019-08-30 14:30:00,197.89,197.92,197.36,197.38,12480.0,181.3785,181.406,180.8927,180.9111,12480.0
2019-08-30 14:40:00,197.33,197.45,197.13,197.29,21130.0,180.8652,180.9752,180.6819,180.8286,21130.0
2019-08-30 14:50:00,197.32,197.38,197.15,197.25,13764.0,180.8561,180.9111,180.7003,180.7919,13764.0
2019-08-30 15:00:00,197.28,197.37,197.02,197.17,24888.0,180.8194,180.9019,180.5811,180.7186,24888.0
2019-08-30 15:10:00,197.15,197.16,196.9,197.0,18903.0,180.7003,180.7094,180.4711,180.5628,18903.0
2019-08-30 15:20:00,197.01,197.64,197.01,197.63,26644.0,180.5719,181.1494,180.5719,181.1402,26644.0
2019-08-30 15:30:00,197.65,197.87,197.51,197.67,29238.0,181.1585,181.3602,181.0302,181.1769,29238.0
2019-08-30 15:40:00,197.65,197.76,197.49,197.65,30572.0,181.1585,181.2594,181.0119,181.1585,30572.0
2019-08-30 15:50:00,197.68,198.45,197.67,198.0,178711.0,181.186,181.8918,181.1769,181.4793,178711.0
2019-09-03 09:30:00,196.36,197.74,196.36,197.25,61233.0,179.9762,181.241,179.9762,180.7919,61233.0
2019-09-03 09:40:00,197.32,197.64,197.07,197.32,26894.0,180.8561,181.1494,180.6269,180.8561,26894.0
2019-09-03 09:50:00,197.36,197.73,197.21,197.31,16011.0,180.8927,181.2319,180.7553,180.8469,16011.0
2019-09-03 10:00:00,197.28,197.28,195.57,195.85,25360.0,180.8194,180.8194,179.2521,179.5087,25360.0
2019-09-03 10:10:00,195.91,196.25,195.44,196.13,22659.0,179.5637,179.8754,179.1329,179.7654,22659.0
2019-09-03 10:20:00,196.13,196.56,195.88,196.55,10838.0,179.7654,180.1595,179.5362,180.1503,10838.0
2019-09-03 10:30:00,196.56,196.66,196.12,196.46,13901.0,180.1595,180.2511,179.7562,180.0678,13901.0
2019-09-03 10:40:00,196.39,196.94,196.39,196.77,12936.0,180.0037,180.5078,180.0037,180.352,12936.0
2019-09-03 10:50:00,196.81,197.06,196.68,197.02,9087.0,180.3886,180.6178,180.2695,180.5811,9087.0
2019-09-03 11:00:00,197.05,197.15,196.73,196.75,21206.0,180.6086,180.7003,180.3153,180.3336,21206.0
2019-09-03 11:10:00,196.79,196.92,196.43,196.62,33694.0,180.3703,180.4895,180.0403,180.2145,33694.0
2019-09-03 11:20:00,196.62,197.34,196.62,197.21,17119.0,180.2145,180.8744,180.2145,180.7553,17119.0
2019-09-03 11:30:00,197.26,197.57,197.06,197.31,16044.0,180.8011,181.0852,180.6178,180.8469,16044.0
2019-09-03 11:40:00,197.37,197.63,197.24,197.6,9398.0,180.9019,181.1402,180.7828,181.1127,9398.0
2019-09-03 11:50:00,197.54,197.65,197.27,197.27,7423.0,181.0577,181.1585,180.8102,180.8102,7423.0
2019-09-03 12:00:00,197.25,197.76,197.15,197.23,13158.0,180.7919,181.2594,180.7003,180.7736,13158.0
2019-09-03 12:10:00,197.25,197.4,197.22,197.28,9572.0,180.7919,180.9294,180.7644,180.8194,9572.0
2019-09-03 12:20:00,197.25,197.25,197.0,197.2,10370.0,180.7919,180.7919,180.5628,180.7461,10370.0
2019-09-03 12:30:00,197.16,197.18,196.95,197.16,10294.0,180.7094,180.7278,180.5169,180.7094,10294.0
2019-09-03 12:40:00,197.11,197.18,196.99,197.09,9984.0,180.6636,180.7278,180.5536,180.6453,9984.0
2019-09-03 12:50:00,197.06,197.07,196.7,196.92,7095.0,180.6178,180.6269,180.2878,180.4895,7095.0
2019-09-03 13:00:00,196.92,197.03,196.68,196.81,11746.0,180.4895,180.5903,180.2695,180.3886,11746.0
2019-09-03 13:10:00,196.86,197.03,196.85,196.9,11497.0,180.4345,180.5903,180.4253,180.4711,11497.0
2019-09-03 13:20:00,196.91,196.93,196.69,196.92,8149.0,180.4803,180.4986,180.2786,180.4895,8149.0
2019-09-03 13:30:00,196.91,196.91,196.41,196.63,13703.0,180.4803,180.4803,180.022,180.2236,13703.0
2019-09-03 13:40:00,196.65,196.65,196.18,196.37,28157.0,180.242,180.242,179.8112,179.9853,28157.0
2019-09-03 13:50:00,196.35,196.4,195.93,195.93,16404.0,179.967,180.0128,179.5821,179.5821,16404.0
2019-09-03 14:00:00,195.93,196.03,195.78,195.81,19416.0,179.5821,179.6737,179.4446,179.4721,19416.0
2019-09-03 14:10:00,195.81,195.89,195.59,195.61,18973.0,179.4721,179.5454,179.2704,179.2888,18973.0
2019-09-03 14:20:00,195.64,195.87,195.62,195.83,14383.0,179.3163,179.5271,179.2979,179.4904,14383.0
2019-09-03 14:30:00,195.82,195.94,195.72,195.94,28495.0,179.4812,179.5912,179.3896,179.5912,28495.0
2019-09-03 14:40:00,195.91,196.02,195.86,195.94,23477.0,179.5637,179.6645,179.5179,179.5912,23477.0
2019-09-03 14:50:00,195.99,196.07,195.85,195.96,17342.0,179.637,179.7104,179.5087,179.6096,17342.0
2019-09-03 15:00:00,195.98,196.03,195.82,195.96,16191.0,179.6279,179.6737,179.4812,179.6096,16191.0
2019-09-03 15:10:00,195.95,196.18,195.94,196.09,15233.0,179.6004,179.8112,179.5912,179.7287,15233.0
2019-09-03 15:20:00,196.09,196.18,196.01,196.08,28415.0,179.7287,179.8112,179.6554,179.7195,28415.0
2019-09-03 15:30:00,196.07,196.19,195.93,196.03,52926.0,179.7104,179.8204,179.5821,179.6737,52926.0
2019-09-03 15:40:00,196.06,196.18,195.9,195.96,46307.0,179.7012,179.8112,179.5546,179.6096,46307.0
2019-09-03 15:50:00,195.95,196.26,195.61,195.75,227311.0,179.6004,179.8845,179.2888,179.4171,227311.0
2019-09-04 09:30:00,197.83,198.12,197.37,197.89,61308.0,181.3235,181.5893,180.9019,181.3785,61308.0
2019-09-04 09:40:00,197.84,198.2,197.55,197.91,17933.0,181.3327,181.6627,181.0669,181.3968,17933.0
2019-09-04 09:50:00,197.98,198.12,197.76,197.88,16420.0,181.461,181.5893,181.2594,181.3694,16420.0
2019-09-04 10:00:00,197.93,198.04,197.72,197.86,18103.0,181.4152,181.516,181.2227,181.351,18103.0
2019-09-04 10:10:00,197.81,197.87,197.5,197.61,24248.0,181.3052,181.3602,181.0211,181.1219,24248.0
2019-09-04 10:20:00,197.59,197.64,197.51,197.55,13638.0,181.1035,181.1494,181.0302,181.0669,13638.0
2019-09-04 10:30:00,197.53,197.73,197.48,197.68,11073.0,181.0486,181.2319,181.0027,181.186,11073.0
2019-09-04 10:40:00,197.71,197.79,197.62,197.7,5643.0,181.2135,181.2869,181.131,181.2044,5643.0
2019-09-04 10:50:00,197.7,197.84,197.53,197.8,9615.0,181.2044,181.3327,181.0486,181.296,9615.0
2019-09-04 11:00:00,197.81,197.86,197.66,197.71,15417.0,181.3052,181.351,181.1677,181.2135,15417.0
2019-09-04 11:10:00,197.71,197.77,197.59,197.63,12995.0,181.2135,181.2685,181.1035,181.1402,12995.0
2019-09-04 11:20:00,197.65,197.91,197.65,197.89,11812.0,181.1585,181.3968,181.1585,181.3785,11812.0
2019-09-04 11:30:00,197.89,198.13,197.89,197.99,24320.0,181.3785,181.5985,181.3785,181.4702,24320.0
2019-09-04 11:40:00,198.05,198.36,198.02,198.28,19989.0,181.5252,181.8093,181.4977,181.736,19989.0
2019-09-04 11:50:00,198.28,198.32,198.16,198.27,6982.0,181.736,181.7726,181.626,181.7268,6982.0
2019-09-04 12:00:00,198.27,198.36,198.21,198.21,6394.0,181.7268,181.8093,181.6718,181.6718,6394.0
2019-09-04 12:10:00,198.19,198.25,198.01,198.03,7791.0,181.6535,181.7085,181.4885,181.5068,7791.0
2019-09-04 12:20:00,198.0,198.05,197.94,197.96,5635.0,181.4793,181.5252,181.4243,181.4427,5635.0
2019-09-04 12:30:00,197.96,198.06,197.74,197.74,10183.0,181.4427,181.5343,181.241,181.241,10183.0
2019-09-04 12:40:00,197.84,197.9,197.72,197.85,7951.0,181.3327,181.3877,181.2227,181.3419,7951.0
2019-09-04 12:50:00,197.85,197.91,197.67,197.78,11771.0,181.3419,181.3968,181.1769,181.2777,11771.0
2019-09-04 13:00:00,197.79,197.86,197.68,197.69,8328.0,181.2869,181.351,181.186,181.1952,8328.0
2019-09-04 13:10:00,197.7,197.7,197.49,197.52,5733.0,181.2044,181.2044,181.0119,181.0394,5733.0
2019-09-04 13:20:00,197.59,197.74,197.56,197.69,7017.0,181.1035,181.241,181.0761,181.1952,7017.0
2019-09-04 13:30:00,197.64,197.78,197.63,197.68,6176.0,181.1494,181.2777,181.1402,181.186,6176.0
2019-09-04 13:40:00,197.71,197.71,197.55,197.71,3667.0,181.2135,181.2135,181.0669,181.2135,3667.0
2019-09-04 13:50:00,197.71,197.75,197.62,197.71,6001.0,181.2135,181.2502,181.131,181.2135,6001.0
2019-09-04 14:00:00,197.74,197.83,197.65,197.72,9219.0,181.241,181.3235,181.1585,181.2227,9219.0
2019-09-04 14:10:00,197.75,197.76,197.61,197.72,5408.0,181.2502,181.2594,181.1219,181.2227,5408.0
2019-09-04 14:20:00,197.78,197.93,197.72,197.93,4610.0,181.2777,181.4152,181.2227,181.4152,4610.0
2019-09-04 14:30:00,197.95,198.0,197.83,197.86,14965.0,181.4335,181.4793,181.3235,181.351,14965.0
2019-09-04 14:40:00,197.87,197.87,197.75,197.75,10454.0,181.3602,181.3602,181.2502,181.2502,10454.0
2019-09-04 14:50:00,197.75,197.79,197.65,197.72,7391.0,181.2502,181.2869,181.1585,181.2227,7391.0
2019-09-04 15:00:00,197.75,197.78,197.69,197.76,16441.0,181.2502,181.2777,181.1952,181.2594,16441.0
2019-09-04 15:10:00,197.75,197.85,197.64,197.72,23518.0,181.2502,181.3419,181.1494,181.2227,23518.0
2019-09-04 15:20:00,197.72,197.82,197.66,197.76,12528.0,181.2227,181.3144,181.1677,181.2594,12528.0
2019-09-04 15:30:00,197.77,198.05,197.75,197.95,22169.0,181.2685,181.5252,181.2502,181.4335,22169.0
2019-09-04 15:40:00,197.93,198.0,197.77,197.84,36598.0,181.4152,181.4793,181.2685,181.3327,36598.0
2019-09-04 15:50:00,197.86,197.93,197.48,197.74,150380.0,181.351,181.4152,181.0027,181.241,150380.0
2019-09-05 09:30:00,199.8,199.8,198.45,198.61,84087.0,183.1292,183.1292,181.8918,182.0384,84087.0
2019-09-05 09:40:00,198.64,199.23,198.55,199.03,42344.0,182.0659,182.6067,181.9834,182.4234,42344.0
2019-09-05 09:50:00,199.0,199.32,198.94,198.94,66551.0,182.3959,182.6892,182.3409,182.3409,66551.0
2019-09-05 10:00:00,199.0,199.41,199.0,199.14,53146.0,182.3959,182.7717,182.3959,182.5242,53146.0
2019-09-05 10:10:00,199.12,199.55,198.98,199.49,74130.0,182.5059,182.9,182.3776,182.845,74130.0
2019-09-05 10:20:00,199.54,199.55,199.01,199.15,45967.0,182.8908,182.9,182.4051,182.5334,45967.0
2019-09-05 10:30:00,199.2,199.42,198.99,199.19,34608.0,182.5792,182.7809,182.3867,182.57,34608.0
2019-09-05 10:40:00,199.22,199.31,199.1,199.19,20225.0,182.5975,182.68,182.4876,182.57,20225.0
2019-09-05 10:50:00,199.22,199.38,199.06,199.16,22467.0,182.5975,182.7442,182.4509,182.5426,22467.0
2019-09-05 11:00:00,199.15,199.28,198.82,198.82,17579.0,182.5334,182.6525,182.2309,182.2309,17579.0
2019-09-05 11:10:00,198.86,198.97,198.65,198.81,21961.0,182.2676,182.3684,182.0751,182.2218,21961.0
2019-09-05 11:20:00,198.79,198.95,198.75,198.93,15306.0,182.2034,182.3501,182.1668,182.3317,15306.0
2019-09-05 11:30:00,198.9,199.15,198.86,199.04,16370.0,182.3042,182.5334,182.2676,182.4326,16370.0
2019-09-05 11:40:00,199.05,199.12,198.77,198.86,14322.0,182.4417,182.5059,182.1851,182.2676,14322.0
2019-09-05 11:50:00,198.87,198.94,198.73,198.76,9659.0,182.2767,182.3409,182.1484,182.1759,9659.0
2019-09-05 12:00:00,198.76,198.88,198.69,198.86,12977.0,182.1759,182.2859,182.1118,182.2676,12977.0
2019-09-05 12:10:00,198.84,199.02,198.82,198.92,16260.0,182.2493,182.4142,182.2309,182.3226,16260.0
2019-09-05 12:20:00,198.89,198.93,198.75,198.84,13512.0,182.2951,182.3317,182.1668,182.2493,13512.0
2019-09-05 12:30:00,198.85,199.16,198.79,199.14,60259.0,182.2584,182.5426,182.2034,182.5242,60259.0
2019-09-05 12:40:00,199.15,199.15,198.99,199.04,11405.0,182.5334,182.5334,182.3867,182.4326,11405.0
2019-09-05 12:50:00,199.05,199.22,199.05,199.12,16151.0,182.4417,182.5975,182.4417,182.5059,16151.0
2019-09-05 13:00:00,199.14,199.25,198.96,198.99,9298.0,182.5242,182.625,182.3592,182.3867,9298.0
2019-09-05 13:10:00,199.03,199.22,198.99,199.21,15413.0,182.4234,182.5975,182.3867,182.5884,15413.0
2019-09-05 13:20:00,199.18,199.3,199.16,199.25,20790.0,182.5609,182.6709,182.5426,182.625,20790.0
2019-09-05 13:30:00,199.26,199.29,198.91,199.09,10891.0,182.6342,182.6617,182.3134,182.4784,10891.0
2019-09-05 13:40:00,199.05,199.28,199.0,199.05,14951.0,182.4417,182.6525,182.3959,182.4417,14951.0
2019-09-05 13:50:00,199.05,199.16,199.05,199.08,9335.0,182.4417,182.5426,182.4417,182.4692,9335.0
2019-09-05 14:00:00,199.1,199.19,198.96,199.16,21583.0,182.4876,182.57,182.3592,182.5426,21583.0
2019-09-05 14:10:00,199.15,199.28,199.11,199.15,25604.0,182.5334,182.6525,182.4967,182.5334,25604.0
2019-09-05 14:20:00,199.14,199.14,198.84,198.94,16702.0,182.5242,182.5242,182.2493,182.3409,16702.0
2019-09-05 14:30:00,198.95,199.0,198.88,198.98,14581.0,182.3501,182.3959,182.2859,182.3776,14581.0
2019-09-05 14:40:00,198.95,199.29,198.95,199.24,18665.0,182.3501,182.6617,182.3501,182.6159,18665.0
2019-09-05 14:50:00,199.24,199.24,199.03,199.19,33863.0,182.6159,182.6159,182.4234,182.57,33863.0
2019-09-05 15:00:00,199.19,199.39,199.13,199.21,52248.0,182.57,182.7534,182.5151,182.5884,52248.0
2019-09-05 15:10:00,199.17,199.35,199.17,199.34,53825.0,182.5517,182.7167,182.5517,182.7075,53825.0
2019-09-05 15:20:00,199.33,199.47,199.27,199.38,72743.0,182.6984,182.8267,182.6434,182.7442,72743.0
2019-09-05 15:30:00,199.38,199.78,199.37,199.55,71197.0,182.7442,183.1108,182.735,182.9,71197.0
2019-09-05 15:40:00,199.57,199.7,199.41,199.49,46782.0,182.9183,183.0375,182.7717,182.845,46782.0
2019-09-05 15:50:00,199.49,199.79,199.33,199.46,193977.0,182.845,183.12,182.6984,182.8175,193977.0
2019-09-06 09:30:00,200.0,200.39,199.04,199.8,78705.0,183.3125,183.6699,182.4326,183.1292,78705.0
2019-09-06 09:40:00,199.87,200.37,199.82,200.37,19037.0,183.1933,183.6516,183.1475,183.6516,19037.0
2019-09-06 09:50:00,200.28,200.44,200.13,200.31,20971.0,183.5691,183.7158,183.4316,183.5966,20971.0
2019-09-06 10:00:00,200.33,201.05,200.33,200.96,39027.0,183.6149,184.2749,183.6149,184.1924,39027.0
2019-09-06 10:10:00,201.02,201.75,200.96,201.33,42556.0,184.2474,184.9164,184.1924,184.5315,42556.0
2019-09-06 10:20:00,201.36,201.38,201.08,201.17,21089.0,184.559,184.5773,184.3024,184.3848,21089.0
2019-09-06 10:30:00,201.16,201.23,201.0,201.11,15841.0,184.3757,184.4398,184.229,184.3298,15841.0
2019-09-06 10:40:00,201.12,201.48,201.11,201.45,12779.0,184.339,184.669,184.3298,184.6415,12779.0
2019-09-06 10:50:00,201.47,201.53,201.24,201.41,25709.0,184.6598,184.7148,184.449,184.6048,25709.0
2019-09-06 11:00:00,201.43,201.57,201.32,201.32,19562.0,184.6231,184.7515,184.5223,184.5223,19562.0
2019-09-06 11:10:00,201.31,201.48,201.15,201.47,24628.0,184.5132,184.669,184.3665,184.6598,24628.0
2019-09-06 11:20:00,201.48,201.67,201.47,201.64,15639.0,184.669,184.8431,184.6598,184.8156,15639.0
2019-09-06 11:30:00,201.68,201.72,201.43,201.68,21341.0,184.8523,184.889,184.6231,184.8523,21341.0
2019-09-06 11:40:00,201.67,201.78,201.56,201.6,27192.0,184.8431,184.9439,184.7423,184.779,27192.0
2019-09-06 11:50:00,201.58,201.66,201.51,201.66,22168.0,184.7606,184.834,184.6965,184.834,22168.0
2019-09-06 12:00:00,201.63,201.73,201.63,201.7,17042.0,184.8065,184.8981,184.8065,184.8706,17042.0
2019-09-06 12:10:00,201.7,201.78,201.62,201.68,18623.0,184.8706,184.9439,184.7973,184.8523,18623.0
2019-09-06 12:20:00,201.68,201.95,201.68,201.92,13745.0,184.8523,185.0998,184.8523,185.0723,13745.0
2019-09-06 12:30:00,201.94,202.06,201.77,201.94,44899.0,185.0906,185.2006,184.9348,185.0906,44899.0
2019-09-06 12:40:00,201.95,202.01,201.74,201.79,25498.0,185.0998,185.1548,184.9073,184.9531,25498.0
2019-09-06 12:50:00,201.8,202.2,201.66,202.1,24805.0,184.9623,185.3289,184.834,185.2372,24805.0
2019-09-06 13:00:00,202.16,202.4,202.11,202.28,13817.0,185.2922,185.5122,185.2464,185.4022,13817.0
2019-09-06 13:10:00,202.25,202.46,202.2,202.39,23298.0,185.3747,185.5672,185.3289,185.503,23298.0
2019-09-06 13:20:00,202.37,202.67,202.37,202.63,17687.0,185.4847,185.7597,185.4847,185.723,17687.0
2019-09-06 13:30:00,202.63,202.8,202.61,202.71,23616.0,185.723,185.8788,185.7047,185.7963,23616.0
2019-09-06 13:40:00,202.67,202.71,202.56,202.62,24933.0,185.7597,185.7963,185.6589,185.7139,24933.0
2019-09-06 13:50:00,202.66,202.71,202.59,202.61,16049.0,185.7505,185.7963,185.6864,185.7047,16049.0
2019-09-06 14:00:00,202.64,202.67,202.38,202.51,22883.0,185.7322,185.7597,185.4939,185.613,22883.0
2019-09-06 14:10:00,202.51,202.58,202.49,202.57,15875.0,185.613,185.6772,185.5947,185.668,15875.0
2019-09-06 14:20:00,202.58,202.6,202.45,202.53,33145.0,185.6772,185.6955,185.558,185.6314,33145.0
2019-09-06 14:30:00,202.51,202.53,202.28,202.3,48118.0,185.613,185.6314,185.4022,185.4206,48118.0
2019-09-06 14:40:00,202.3,202.3,202.06,202.12,24208.0,185.4206,185.4206,185.2006,185.2556,24208.0
2019-09-06 14:50:00,202.09,202.11,201.93,201.97,23386.0,185.2281,185.2464,185.0814,185.1181,23386.0
2019-09-06 15:00:00,201.96,202.03,201.94,201.98,45715.0,185.1089,185.1731,185.0906,185.1273,45715.0
2019-09-06 15:10:00,201.99,202.04,201.94,201.98,29358.0,185.1364,185.1823,185.0906,185.1273,29358.0
2019-09-06 15:20:00,201.98,202.05,201.83,202.0,38503.0,185.1273,185.1914,184.9898,185.1456,38503.0
2019-09-06 15:30:00,202.0,202.1,201.73,201.74,49269.0,185.1456,185.2372,184.8981,184.9073,49269.0
2019-09-06 15:40:00,201.75,201.83,201.35,201.43,53114.0,184.9164,184.9898,184.5498,184.6231,53114.0
2019-09-06 15:50:00,201.42,201.42,200.98,201.17,199492.0,184.614,184.614,184.2107,184.3848,199492.0
2019-09-09 09:30:00,200.97,201.12,199.12,199.19,93565.0,184.2015,184.339,182.5059,182.57,93565.0
2019-09-09 09:40:00,199.11,199.16,198.07,198.1,49059.0,182.4967,182.5426,181.5435,181.571,49059.0
2019-09-09 09:50:00,198.02,198.18,196.75,196.75,56190.0,181.4977,181.6443,180.3336,180.3336,56190.0
2019-09-09 10:00:00,196.76,196.86,196.3,196.32,64573.0,180.3428,180.4345,179.9212,179.9395,64573.0
2019-09-09 10:10:00,196.31,196.8,196.03,196.25,53712.0,179.9303,180.3795,179.6737,179.8754,53712.0
2019-09-09 10:20:00,196.27,196.55,195.89,196.55,27705.0,179.8937,180.1503,179.5454,180.1503,27705.0
2019-09-09 10:30:00,196.51,196.63,196.04,196.17,32341.0,180.1137,180.2236,179.6829,179.802,32341.0
2019-09-09 10:40:00,196.18,196.21,195.62,195.63,27015.0,179.8112,179.8387,179.2979,179.3071,27015.0
2019-09-09 10:50:00,195.56,195.73,195.16,195.55,53959.0,179.2429,179.3987,178.8763,179.2338,53959.0
2019-09-09 11:00:00,195.5,195.81,195.29,195.31,28412.0,179.1879,179.4721,178.9955,179.0138,28412.0
2019-09-09 11:10:00,195.29,195.35,194.82,194.95,42480.0,178.9955,179.0504,178.5647,178.6838,42480.0
2019-09-09 11:20:00,194.89,195.07,194.61,194.63,24846.0,178.6288,178.7938,178.3722,178.3905,24846.0
2019-09-09 11:30:00,194.65,194.76,194.32,194.5,28995.0,178.4089,178.5097,178.1064,178.2714,28995.0
2019-09-09 11:40:00,194.51,194.51,193.9,194.0,28212.0,178.2805,178.2805,177.7214,177.8131,28212.0
2019-09-09 11:50:00,194.0,194.09,193.7,194.02,28670.0,177.8131,177.8956,177.5381,177.8314,28670.0
2019-09-09 12:00:00,194.03,194.04,193.62,193.7,35407.0,177.8406,177.8498,177.4648,177.5381,35407.0
2019-09-09 12:10:00,193.66,193.86,193.55,193.63,39634.0,177.5015,177.6848,177.4006,177.474,39634.0
2019-09-09 12:20:00,193.64,194.19,193.62,194.0,24445.0,177.4831,177.9872,177.4648,177.8131,24445.0
2019-09-09 12:30:00,194.02,194.05,193.59,193.93,27661.0,177.8314,177.8589,177.4373,177.7489,27661.0
2019-09-09 12:40:00,193.96,194.05,193.78,193.83,17537.0,177.7764,177.8589,177.6114,177.6573,17537.0
2019-09-09 12:50:00,193.85,194.3,193.69,194.23,23500.0,177.6756,178.0881,177.529,178.0239,23500.0
2019-09-09 13:00:00,194.24,194.28,193.97,194.08,22867.0,178.0331,178.0697,177.7856,177.8864,22867.0
2019-09-09 13:10:00,194.09,194.13,193.9,193.96,25523.0,177.8956,177.9322,177.7214,177.7764,25523.0
2019-09-09 13:20:00,193.91,193.91,193.3,193.34,19986.0,177.7306,177.7306,177.1715,177.2082,19986.0
2019-09-09 13:30:00,193.33,193.36,193.08,193.23,24329.0,177.199,177.2265,176.9699,177.1073,24329.0
2019-09-09 13:40:00,193.27,193.68,193.12,193.68,21534.0,177.144,177.5198,177.0065,177.5198,21534.0
2019-09-09 13:50:00,193.67,193.9,193.46,193.49,29535.0,177.5106,177.7214,177.3181,177.3456,29535.0
2019-09-09 14:00:00,193.45,193.66,193.37,193.37,14670.0,177.309,177.5015,177.2357,177.2357,14670.0
2019-09-09 14:10:00,193.38,193.42,193.15,193.17,25900.0,177.2448,177.2815,177.034,177.0523,25900.0
2019-09-09 14:20:00,193.16,193.34,192.84,192.97,41240.0,177.0432,177.2082,176.7499,176.869,41240.0
2019-09-09 14:30:00,192.95,193.32,192.94,193.19,32101.0,176.8507,177.1898,176.8415,177.0707,32101.0
2019-09-09 14:40:00,193.21,193.29,193.12,193.16,27028.0,177.089,177.1623,177.0065,177.0432,27028.0
2019-09-09 14:50:00,193.17,193.26,193.07,193.12,37069.0,177.0523,177.1348,176.9607,177.0065,37069.0
2019-09-09 15:00:00,193.08,193.43,193.04,193.34,35227.0,176.9699,177.2906,176.9332,177.2082,35227.0
2019-09-09 15:10:00,193.33,193.96,193.33,193.89,45492.0,177.199,177.7764,177.199,177.7123,45492.0
2019-09-09 15:20:00,193.89,194.1,193.81,194.03,40328.0,177.7123,177.9047,177.6389,177.8406,40328.0
2019-09-09 15:30:00,194.04,194.53,193.93,194.49,97370.0,177.8498,178.2989,177.7489,178.2622,97370.0
2019-09-09 15:40:00,194.47,194.87,194.41,194.78,79490.0,178.2439,178.6105,178.1889,178.528,79490.0
2019-09-09 15:50:00,194.76,194.97,194.68,194.77,229859.0,178.5097,178.7022,178.4364,178.5188,229859.0
2019-09-10 09:30:00,192.98,193.54,191.39,192.37,83930.0,176.8782,177.3915,175.4209,176.3191,83930.0
2019-09-10 09:40:00,192.38,192.38,191.41,192.06,51745.0,176.3283,176.3283,175.4392,176.035,51745.0
2019-09-10 09:50:00,191.91,191.91,190.59,190.71,67309.0,175.8975,175.8975,174.6876,174.7976,67309.0
2019-09-10 10:00:00,190.73,190.91,190.21,190.31,42226.0,174.8159,174.9809,174.3393,174.431,42226.0
2019-09-10 10:10:00,190.41,191.15,190.29,191.09,81538.0,174.5226,175.2009,174.4126,175.1459,81538.0
2019-09-10 10:20:00,191.08,191.24,190.84,191.11,109933.0,175.1367,175.2834,174.9168,175.1642,109933.0
2019-09-10 10:30:00,191.09,191.17,190.61,190.86,39102.0,175.1459,175.2192,174.7059,174.9351,39102.0
2019-09-10 10:40:00,190.77,190.89,190.04,190.38,78361.0,174.8526,174.9626,174.1835,174.4951,78361.0
2019-09-10 10:50:00,190.38,190.43,189.68,189.72,60001.0,174.4951,174.541,173.8535,173.8902,60001.0
2019-09-10 11:00:00,189.76,189.89,189.23,189.53,58429.0,173.9269,174.046,173.4411,173.7161,58429.0
2019-09-10 11:10:00,189.59,189.75,189.21,189.22,32431.0,173.7711,173.9177,173.4228,173.4319,32431.0
2019-09-10 11:20:00,189.21,189.21,188.42,189.09,57208.0,173.4228,173.4228,172.6987,173.3128,57208.0
2019-09-10 11:30:00,189.03,189.31,188.63,188.64,63563.0,173.2578,173.5144,172.8912,172.9003,63563.0
2019-09-10 11:40:00,188.68,189.74,188.67,189.67,83759.0,172.937,173.9085,172.9278,173.8444,83759.0
2019-09-10 11:50:00,189.69,189.79,189.38,189.38,60040.0,173.8627,173.9544,173.5786,173.5786,60040.0
2019-09-10 12:00:00,189.39,189.83,189.39,189.72,49775.0,173.5877,173.991,173.5877,173.8902,49775.0
2019-09-10 12:10:00,189.68,189.98,189.6,189.78,23257.0,173.8535,174.1285,173.7802,173.9452,23257.0
2019-09-10 12:20:00,189.81,190.06,189.6,189.6,30640.0,173.9727,174.2018,173.7802,173.7802,30640.0
2019-09-10 12:30:00,189.61,189.81,189.49,189.57,21817.0,173.7894,173.9727,173.6794,173.7527,21817.0
2019-09-10 12:40:00,189.56,190.11,189.49,190.05,23244.0,173.7436,174.2477,173.6794,174.1927,23244.0
2019-09-10 12:50:00,190.04,190.27,190.0,190.03,22702.0,174.1835,174.3943,174.1468,174.1743,22702.0
2019-09-10 13:00:00,190.03,190.26,189.58,189.65,22880.0,174.1743,174.3851,173.7619,173.826,22880.0
2019-09-10 13:10:00,189.66,189.77,189.12,189.43,39295.0,173.8352,173.936,173.3403,173.6244,39295.0
2019-09-10 13:20:00,189.45,189.52,189.21,189.28,22501.0,173.6427,173.7069,173.4228,173.4869,22501.0
2019-09-10 13:30:00,189.28,189.66,189.27,189.33,39452.0,173.4869,173.8352,173.4778,173.5327,39452.0
2019-09-10 13:40:00,189.36,189.44,189.2,189.37,30284.0,173.5602,173.6336,173.4136,173.5694,30284.0
2019-09-10 13:50:00,189.38,189.6,189.15,189.23,29435.0,173.5786,173.7802,173.3678,173.4411,29435.0
2019-09-10 14:00:00,189.22,189.42,188.95,189.14,36230.0,173.4319,173.6152,173.1845,173.3586,36230.0
2019-09-10 14:10:00,189.12,189.17,188.54,188.7,43220.0,173.3403,173.3861,172.8087,172.9553,43220.0
2019-09-10 14:20:00,188.68,188.85,188.65,188.71,31325.0,172.937,173.0928,172.9095,172.9645,31325.0
2019-09-10 14:30:00,188.68,188.88,188.62,188.69,34721.0,172.937,173.1203,172.882,172.9461,34721.0
2019-09-10 14:40:00,188.66,188.76,188.53,188.54,40167.0,172.9186,173.0103,172.7995,172.8087,40167.0
2019-09-10 14:50:00,188.52,188.54,188.21,188.28,50504.0,172.7903,172.8087,172.5062,172.5704,50504.0
2019-09-10 15:00:00,188.27,188.42,188.08,188.1,63096.0,172.5612,172.6987,172.387,172.4054,63096.0
2019-09-10 15:10:00,188.11,188.35,188.04,188.21,104280.0,172.4145,172.6345,172.3504,172.5062,104280.0
2019-09-10 15:20:00,188.2,188.21,187.89,187.97,76144.0,172.497,172.5062,172.2129,172.2862,76144.0
2019-09-10 15:30:00,187.97,188.64,187.96,188.47,95449.0,172.2862,172.9003,172.2771,172.7445,95449.0
2019-09-10 15:40:00,188.47,188.8,188.41,188.47,89153.0,172.7445,173.047,172.6895,172.7445,89153.0
2019-09-10 15:50:00,188.48,189.67,188.47,189.62,258655.0,172.7537,173.8444,172.7445,173.7985,258655.0
2019-09-11 09:30:00,190.0,192.47,190.0,192.01,82909.0,174.1468,176.4107,174.1468,175.9891,82909.0
2019-09-11 09:40:00,192.01,192.4,191.72,192.08,48474.0,175.9891,176.3466,175.7233,176.0533,48474.0
2019-09-11 09:50:00,192.0,192.0,190.72,191.28,57239.0,175.98,175.98,174.8068,175.32,57239.0
2019-09-11 10:00:00,191.3,191.3,190.58,190.96,56135.0,175.3384,175.3384,174.6784,175.0267,56135.0
2019-09-11 10:10:00,191.01,191.37,190.99,191.29,46889.0,175.0726,175.4025,175.0542,175.3292,46889.0
2019-09-11 10:20:00,191.26,191.26,190.33,190.69,41408.0,175.3017,175.3017,174.4493,174.7793,41408.0
2019-09-11 10:30:00,190.62,190.66,189.82,189.84,67293.0,174.7151,174.7518,173.9819,174.0002,67293.0
2019-09-11 10:40:00,189.91,190.15,189.71,189.94,34073.0,174.0643,174.2843,173.881,174.0918,34073.0
2019-09-11 10:50:00,189.87,189.93,189.59,189.72,32959.0,174.0277,174.0827,173.7711,173.8902,32959.0
2019-09-11 11:00:00,189.73,189.87,189.34,189.72,39155.0,173.8994,174.0277,173.5419,173.8902,39155.0
2019-09-11 11:10:00,189.72,189.74,189.35,189.4,49623.0,173.8902,173.9085,173.5511,173.5969,49623.0
2019-09-11 11:20:00,189.37,189.58,189.26,189.42,51060.0,173.5694,173.7619,173.4686,173.6152,51060.0
2019-09-11 11:30:00,189.46,189.74,189.39,189.51,38751.0,173.6519,173.9085,173.5877,173.6977,38751.0
2019-09-11 11:40:00,189.51,189.74,189.24,189.35,39437.0,173.6977,173.9085,173.4503,173.5511,39437.0
2019-09-11 11:50:00,189.35,189.76,189.35,189.54,35058.0,173.5511,173.9269,173.5511,173.7252,35058.0
2019-09-11 12:00:00,189.5,190.14,189.4,190.01,38009.0,173.6886,174.2752,173.5969,174.156,38009.0
2019-09-11 12:10:00,190.03,190.52,189.98,190.49,28674.0,174.1743,174.6235,174.1285,174.596,28674.0
2019-09-11 12:20:00,190.5,190.9,190.43,190.86,95986.0,174.6051,174.9717,174.541,174.9351,95986.0
2019-09-11 12:30:00,190.86,191.13,190.74,190.99,21043.0,174.9351,175.1826,174.8251,175.0542,21043.0
2019-09-11 12:40:00,190.92,190.97,190.78,190.95,16773.0,174.9901,175.0359,174.8618,175.0176,16773.0
2019-09-11 12:50:00,190.88,190.97,190.63,190.89,30349.0,174.9534,175.0359,174.7243,174.9626,30349.0
2019-09-11 13:00:00,190.94,190.97,190.76,190.88,16391.0,175.0084,175.0359,174.8434,174.9534,16391.0
2019-09-11 13:10:00,190.87,191.08,190.83,191.03,48175.0,174.9442,175.1367,174.9076,175.0909,48175.0
2019-09-11 13:20:00,191.01,191.05,190.91,190.92,13892.0,175.0726,175.1092,174.9809,174.9901,13892.0
2019-09-11 13:30:00,190.96,191.03,190.82,190.91,12409.0,175.0267,175.0909,174.8984,174.9809,12409.0
2019-09-11 13:40:00,190.89,190.91,190.47,190.67,19005.0,174.9626,174.9809,174.5776,174.7609,19005.0
2019-09-11 13:50:00,190.68,190.68,190.24,190.42,25802.0,174.7701,174.7701,174.3668,174.5318,25802.0
2019-09-11 14:00:00,190.44,190.58,190.16,190.58,13056.0,174.5501,174.6784,174.2935,174.6784,13056.0
2019-09-11 14:10:00,190.61,190.73,190.49,190.64,12630.0,174.7059,174.8159,174.596,174.7334,12630.0
2019-09-11 14:20:00,190.65,190.65,190.39,190.52,21334.0,174.7426,174.7426,174.5043,174.6235,21334.0
2019-09-11 14:30:00,190.5,190.53,190.35,190.51,15262.0,174.6051,174.6326,174.4676,174.6143,15262.0
2019-09-11 14:40:00,190.53,190.58,190.37,190.38,15376.0,174.6326,174.6784,174.486,174.4951,15376.0
2019-09-11 14:50:00,190.39,190.68,190.21,190.68,147493.0,174.5043,174.7701,174.3393,174.7701,147493.0
2019-09-11 15:00:00,190.68,190.95,190.65,190.89,13499.0,174.7701,175.0176,174.7426,174.9626,13499.0
2019-09-11 15:10:00,190.89,191.17,190.89,191.0,22462.0,174.9626,175.2192,174.9626,175.0634,22462.0
2019-09-11 15:20:00,191.02,191.19,191.02,191.1,19708.0,175.0817,175.2375,175.0817,175.1551,19708.0
2019-09-11 15:30:00,191.13,191.28,191.07,191.21,39427.0,175.1826,175.32,175.1276,175.2559,39427.0
2019-09-11 15:40:00,191.21,191.4,191.11,191.34,49249.0,175.2559,175.43,175.1642,175.375,49249.0
2019-09-11 15:50:00,191.34,191.53,191.09,191.34,141175.0,175.375,175.5492,175.1459,175.375,141175.0
2019-09-12 09:30:00,194.7,195.0,193.77,193.78,69691.0,178.4547,178.7297,177.6023,177.6114,69691.0
2019-09-12 09:40:00,193.83,193.91,191.93,192.99,134671.0,177.6573,177.7306,175.9158,176.8874,134671.0
2019-09-12 09:50:00,193.02,193.36,192.85,193.29,38172.0,176.9149,177.2265,176.759,177.1623,38172.0
2019-09-12 10:00:00,193.37,194.2,193.34,193.92,43491.0,177.2357,177.9964,177.2082,177.7398,43491.0
2019-09-12 10:10:00,193.92,194.8,193.85,194.73,100779.0,177.7398,178.5463,177.6756,178.4822,100779.0
2019-09-12 10:20:00,194.77,195.0,194.63,194.78,56504.0,178.5188,178.7297,178.3905,178.528,56504.0
2019-09-12 10:30:00,194.82,194.91,194.34,194.69,21561.0,178.5647,178.6472,178.1247,178.4455,21561.0
2019-09-12 10:40:00,194.76,194.76,194.02,194.68,31908.0,178.5097,178.5097,177.8314,178.4364,31908.0
2019-09-12 10:50:00,194.65,194.68,193.66,194.11,27112.0,178.4089,178.4364,177.5015,177.9139,27112.0
2019-09-12 11:00:00,194.1,194.22,193.95,194.18,27244.0,177.9047,178.0147,177.7673,177.9781,27244.0
2019-09-12 11:10:00,194.19,194.54,194.1,194.53,14490.0,177.9872,178.308,177.9047,178.2989,14490.0
2019-09-12 11:20:00,194.46,194.67,194.36,194.43,17672.0,178.2347,178.4272,178.1431,178.2072,17672.0
2019-09-12 11:30:00,194.44,194.67,194.42,194.56,18063.0,178.2164,178.4272,178.198,178.3264,18063.0
2019-09-12 11:40:00,194.54,194.66,194.49,194.56,10009.0,178.308,178.418,178.2622,178.3264,10009.0
2019-09-12 11:50:00,194.61,194.77,194.6,194.73,16159.0,178.3722,178.5188,178.363,178.4822,16159.0
2019-09-12 12:00:00,194.72,194.72,194.39,194.44,9833.0,178.473,178.473,178.1705,178.2164,9833.0
2019-09-12 12:10:00,194.47,194.69,194.45,194.53,14230.0,178.2439,178.4455,178.2255,178.2989,14230.0
2019-09-12 12:20:00,194.51,195.04,194.5,194.98,19370.0,178.2805,178.7663,178.2714,178.7113,19370.0
2019-09-12 12:30:00,194.99,195.08,194.79,194.86,16626.0,178.7205,178.803,178.5372,178.6013,16626.0
2019-09-12 12:40:00,194.85,195.26,194.83,195.25,15184.0,178.5922,178.968,178.5738,178.9588,15184.0
2019-09-12 12:50:00,195.24,195.43,195.23,195.4,12040.0,178.9496,179.1238,178.9405,179.0963,12040.0
2019-09-12 13:00:00,195.42,195.67,195.38,195.57,11668.0,179.1146,179.3437,179.0779,179.2521,11668.0
2019-09-12 13:10:00,195.54,195.55,195.27,195.4,11868.0,179.2246,179.2338,178.9771,179.0963,11868.0
2019-09-12 13:20:00,195.43,195.73,195.41,195.68,24714.0,179.1238,179.3987,179.1054,179.3529,24714.0
2019-09-12 13:30:00,195.65,195.88,195.65,195.73,13267.0,179.3254,179.5362,179.3254,179.3987,13267.0
2019-09-12 13:40:00,195.73,196.04,195.71,195.89,13856.0,179.3987,179.6829,179.3804,179.5454,13856.0
2019-09-12 13:50:00,195.87,196.02,195.85,195.92,17273.0,179.5271,179.6645,179.5087,179.5729,17273.0
2019-09-12 14:00:00,195.92,195.95,195.76,195.82,12069.0,179.5729,179.6004,179.4262,179.4812,12069.0
2019-09-12 14:10:00,195.83,195.92,195.77,195.88,8689.0,179.4904,179.5729,179.4354,179.5362,8689.0
2019-09-12 14:20:00,195.9,195.99,195.83,195.99,14336.0,179.5546,179.637,179.4904,179.637,14336.0
2019-09-12 14:30:00,195.97,195.99,195.75,195.98,12963.0,179.6187,179.637,179.4171,179.6279,12963.0
2019-09-12 14:40:00,195.97,196.23,195.97,196.09,21582.0,179.6187,179.857,179.6187,179.7287,21582.0
2019-09-12 14:50:00,196.11,196.17,195.9,195.98,15784.0,179.747,179.802,179.5546,179.6279,15784.0
2019-09-12 15:00:00,195.98,196.01,195.66,195.75,26952.0,179.6279,179.6554,179.3346,179.4171,26952.0
2019-09-12 15:10:00,195.74,195.86,195.72,195.84,20230.0,179.4079,179.5179,179.3896,179.4996,20230.0
2019-09-12 15:20:00,195.85,195.94,195.76,195.83,33946.0,179.5087,179.5912,179.4262,179.4904,33946.0
2019-09-12 15:30:00,195.83,195.84,195.56,195.59,49904.0,179.4904,179.4996,179.2429,179.2704,49904.0
2019-09-12 15:40:00,195.58,195.72,195.39,195.5,72714.0,179.2613,179.3896,179.0871,179.1879,72714.0
2019-09-12 15:50:00,195.52,195.71,195.42,195.49,165694.0,179.2063,179.3804,179.1146,179.1788,165694.0
2019-09-13 09:30:00,196.0,196.0,194.63,194.94,48715.0,179.6462,179.6462,178.3905,178.6747,48715.0
2019-09-13 09:40:00,194.95,195.97,194.89,195.59,34473.0,178.6838,179.6187,178.6288,179.2704,34473.0
2019-09-13 09:50:00,195.62,195.72,195.11,195.38,21743.0,179.2979,179.3896,178.8305,179.0779,21743.0
2019-09-13 10:00:00,195.29,195.5,194.92,195.48,16779.0,178.9955,179.1879,178.6563,179.1696,16779.0
2019-09-13 10:10:00,195.52,195.69,195.47,195.65,20313.0,179.2063,179.3621,179.1604,179.3254,20313.0
2019-09-13 10:20:00,195.56,195.75,195.41,195.48,15772.0,179.2429,179.4171,179.1054,179.1696,15772.0
2019-09-13 10:30:00,195.49,195.58,195.23,195.46,19771.0,179.1788,179.2613,178.9405,179.1513,19771.0
2019-09-13 10:40:00,195.54,195.83,195.44,195.57,20643.0,179.2246,179.4904,179.1329,179.2521,20643.0
2019-09-13 10:50:00,195.51,195.55,195.13,195.2,13512.0,179.1971,179.2338,178.8488,178.913,13512.0
2019-09-13 11:00:00,195.26,195.7,195.19,195.69,26847.0,178.968,179.3712,178.9038,179.3621,26847.0
2019-09-13 11:10:00,195.71,195.71,195.3,195.45,24030.0,179.3804,179.3804,179.0046,179.1421,24030.0
2019-09-13 11:20:00,195.45,195.55,195.15,195.23,21341.0,179.1421,179.2338,178.8671,178.9405,21341.0
2019-09-13 11:30:00,195.25,195.25,194.85,194.93,15350.0,178.9588,178.9588,178.5922,178.6655,15350.0
2019-09-13 11:40:00,194.93,195.12,194.85,195.1,18984.0,178.6655,178.8396,178.5922,178.8213,18984.0
2019-09-13 11:50:00,195.16,195.25,195.06,195.12,13062.0,178.8763,178.9588,178.7846,178.8396,13062.0
2019-09-13 12:00:00,195.1,195.23,195.03,195.08,22926.0,178.8213,178.9405,178.7571,178.803,22926.0
2019-09-13 12:10:00,195.08,195.2,194.91,194.98,32749.0,178.803,178.913,178.6472,178.7113,32749.0
2019-09-13 12:20:00,194.97,194.98,194.48,194.56,17754.0,178.7022,178.7113,178.253,178.3264,17754.0
2019-09-13 12:30:00,194.56,194.59,194.37,194.56,10662.0,178.3264,178.3539,178.1522,178.3264,10662.0
2019-09-13 12:40:00,194.53,194.56,194.18,194.21,16720.0,178.2989,178.3264,177.9781,178.0056,16720.0
2019-09-13 12:50:00,194.24,194.38,194.01,194.01,18312.0,178.0331,178.1614,177.8223,177.8223,18312.0
2019-09-13 13:00:00,194.01,194.46,194.01,194.46,14680.0,177.8223,178.2347,177.8223,178.2347,14680.0
2019-09-13 13:10:00,194.47,194.63,194.45,194.54,15264.0,178.2439,178.3905,178.2255,178.308,15264.0
2019-09-13 13:20:00,194.53,194.54,194.25,194.25,11800.0,178.2989,178.308,178.0422,178.0422,11800.0
2019-09-13 13:30:00,194.24,194.54,194.21,194.51,20214.0,178.0331,178.308,178.0056,178.2805,20214.0
2019-09-13 13:40:00,194.53,194.53,194.08,194.31,23468.0,178.2989,178.2989,177.8864,178.0972,23468.0
2019-09-13 13:50:00,194.31,194.51,194.21,194.21,12350.0,178.0972,178.2805,178.0056,178.0056,12350.0
2019-09-13 14:00:00,194.24,194.41,194.23,194.37,14994.0,178.0331,178.1889,178.0239,178.1522,14994.0
2019-09-13 14:10:00,194.37,194.45,194.17,194.2,11524.0,178.1522,178.2255,177.9689,177.9964,11524.0
2019-09-13 14:20:00,194.2,194.34,194.12,194.27,48746.0,177.9964,178.1247,177.9231,178.0606,48746.0
2019-09-13 14:30:00,194.29,194.44,194.26,194.34,12832.0,178.0789,178.2164,178.0514,178.1247,12832.0
2019-09-13 14:40:00,194.32,194.58,194.3,194.3,15546.0,178.1064,178.3447,178.0881,178.0881,15546.0
2019-09-13 14:50:00,194.28,194.53,194.27,194.39,19476.0,178.0697,178.2989,178.0606,178.1705,19476.0
2019-09-13 15:00:00,194.42,194.42,194.08,194.12,11495.0,178.198,178.198,177.8864,177.9231,11495.0
2019-09-13 15:10:00,194.13,194.21,193.98,194.04,15578.0,177.9322,178.0056,177.7948,177.8498,15578.0
2019-09-13 15:20:00,194.03,194.22,193.96,194.18,22756.0,177.8406,178.0147,177.7764,177.9781,22756.0
2019-09-13 15:30:00,194.19,194.3,194.12,194.23,20521.0,177.9872,178.0881,177.9231,178.0239,20521.0
2019-09-13 15:40:00,194.2,194.4,194.13,194.39,28320.0,177.9964,178.1797,177.9322,178.1705,28320.0
2019-09-13 15:50:00,194.42,194.7,194.37,194.59,102463.0,178.198,178.4547,178.1522,178.3539,102463.0
2019-09-16 09:30:00,193.37,194.26,193.01,193.88,38664.0,177.2357,178.0514,176.9057,177.7031,38664.0
2019-09-16 09:40:00,193.98,194.11,193.21,193.48,16595.0,177.7948,177.9139,177.089,177.3365,16595.0
2019-09-16 09:50:00,193.48,194.02,193.42,194.0,21176.0,177.3365,177.8314,177.2815,177.8131,21176.0
2019-09-16 10:00:00,193.96,194.4,193.78,194.4,14898.0,177.7764,178.1797,177.6114,178.1797,14898.0
2019-09-16 10:10:00,194.4,194.46,194.14,194.25,17065.0,178.1797,178.2347,177.9414,178.0422,17065.0
2019-09-16 10:20:00,194.32,194.39,194.09,194.17,10068.0,178.1064,178.1705,177.8956,177.9689,10068.0
2019-09-16 10:30:00,194.12,194.4,194.01,194.39,20645.0,177.9231,178.1797,177.8223,178.1705,20645.0
2019-09-16 10:40:00,194.38,194.38,194.18,194.18,26136.0,178.1614,178.1614,177.9781,177.9781,26136.0
2019-09-16 10:50:00,194.21,194.42,194.16,194.26,18371.0,178.0056,178.198,177.9597,178.0514,18371.0
2019-09-16 11:00:00,194.26,194.6,194.09,194.6,14408.0,178.0514,178.363,177.8956,178.363,14408.0
2019-09-16 11:10:00,194.6,194.9,194.57,194.58,15711.0,178.363,178.638,178.3355,178.3447,15711.0
2019-09-16 11:20:00,194.52,195.22,194.5,195.1,16086.0,178.2897,178.9313,178.2714,178.8213,16086.0
2019-09-16 11:30:00,195.1,195.13,194.37,194.38,24176.0,178.8213,178.8488,178.1522,178.1614,24176.0
2019-09-16 11:40:00,194.37,194.56,194.24,194.3,12929.0,178.1522,178.3264,178.0331,178.0881,12929.0
2019-09-16 11:50:00,194.24,194.39,193.98,194.02,11591.0,178.0331,178.1705,177.7948,177.8314,11591.0
2019-09-16 12:00:00,194.06,194.23,193.89,194.21,25200.0,177.8681,178.0239,177.7123,178.0056,25200.0
2019-09-16 12:10:00,194.26,194.34,194.16,194.24,7268.0,178.0514,178.1247,177.9597,178.0331,7268.0
2019-09-16 12:20:00,194.17,194.42,194.1,194.34,8510.0,177.9689,178.198,177.9047,178.1247,8510.0
2019-09-16 12:30:00,194.37,194.4,194.16,194.28,7455.0,178.1522,178.1797,177.9597,178.0697,7455.0
2019-09-16 12:40:00,194.29,194.33,194.05,194.24,7996.0,178.0789,178.1156,177.8589,178.0331,7996.0
2019-09-16 12:50:00,194.24,194.62,194.23,194.5,11449.0,178.0331,178.3814,178.0239,178.2714,11449.0
2019-09-16 13:00:00,194.5,194.54,194.39,194.53,17105.0,178.2714,178.308,178.1705,178.2989,17105.0
2019-09-16 13:10:00,194.48,194.52,194.36,194.46,6164.0,178.253,178.2897,178.1431,178.2347,6164.0
2019-09-16 13:20:00,194.43,194.57,194.33,194.35,10809.0,178.2072,178.3355,178.1156,178.1339,10809.0
2019-09-16 13:30:00,194.36,194.4,194.22,194.29,7264.0,178.1431,178.1797,178.0147,178.0789,7264.0
2019-09-16 13:40:00,194.34,194.43,194.23,194.29,8410.0,178.1247,178.2072,178.0239,178.0789,8410.0
2019-09-16 13:50:00,194.29,194.46,194.19,194.4,7742.0,178.0789,178.2347,177.9872,178.1797,7742.0
2019-09-16 14:00:00,194.41,194.47,194.3,194.31,12969.0,178.1889,178.2439,178.0881,178.0972,12969.0
2019-09-16 14:10:00,194.31,194.44,194.27,194.37,10261.0,178.0972,178.2164,178.0606,178.1522,10261.0
2019-09-16 14:20:00,194.36,194.47,194.33,194.42,8933.0,178.1431,178.2439,178.1156,178.198,8933.0
2019-09-16 14:30:00,194.4,194.49,194.31,194.38,10934.0,178.1797,178.2622,178.0972,178.1614,10934.0
2019-09-16 14:40:00,194.33,194.34,194.16,194.16,12207.0,178.1156,178.1247,177.9597,177.9597,12207.0
2019-09-16 14:50:00,194.16,194.25,194.04,194.2,9790.0,177.9597,178.0422,177.8498,177.9964,9790.0
2019-09-16 15:00:00,194.22,194.24,193.87,193.99,21852.0,178.0147,178.0331,177.6939,177.8039,21852.0
2019-09-16 15:10:00,193.99,194.33,193.99,194.06,15659.0,177.8039,178.1156,177.8039,177.8681,15659.0
2019-09-16 15:20:00,194.04,194.08,193.92,194.05,12774.0,177.8498,177.8864,177.7398,177.8589,12774.0
2019-09-16 15:30:00,194.07,194.07,193.86,193.95,41305.0,177.8772,177.8772,177.6848,177.7673,41305.0
2019-09-16 15:40:00,193.95,194.08,193.88,193.93,29253.0,177.7673,177.8864,177.7031,177.7489,29253.0
2019-09-16 15:50:00,193.97,194.29,193.94,194.2,55981.0,177.7856,178.0789,177.7581,177.9964,55981.0
2019-09-17 09:30:00,193.36,195.79,193.36,195.27,53200.0,177.2265,179.4537,177.2265,178.9771,53200.0
2019-09-17 09:40:00,195.23,195.3,194.67,194.86,36093.0,178.9405,179.0046,178.4272,178.6013,36093.0
2019-09-17 09:50:00,194.95,195.33,194.47,195.26,37406.0,178.6838,179.0321,178.2439,178.968,37406.0
2019-09-17 10:00:00,195.34,195.5,194.98,195.28,38603.0,179.0413,179.1879,178.7113,178.9863,38603.0
2019-09-17 10:10:00,195.21,195.41,195.07,195.37,16445.0,178.9221,179.1054,178.7938,179.0688,16445.0
2019-09-17 10:20:00,195.43,195.59,195.29,195.56,15300.0,179.1238,179.2704,178.9955,179.2429,15300.0
2019-09-17 10:30:00,195.61,195.66,195.25,195.49,19461.0,179.2888,179.3346,178.9588,179.1788,19461.0
2019-09-17 10:40:00,195.46,195.67,195.2,195.2,14550.0,179.1513,179.3437,178.913,178.913,14550.0
2019-09-17 10:50:00,195.2,195.39,194.81,194.81,14397.0,178.913,179.0871,178.5555,178.5555,14397.0
2019-09-17 11:00:00,194.81,195.17,194.76,195.04,14993.0,178.5555,178.8855,178.5097,178.7663,14993.0
2019-09-17 11:10:00,195.04,195.1,194.91,195.06,14923.0,178.7663,178.8213,178.6472,178.7846,14923.0
2019-09-17 11:20:00,195.06,195.27,194.93,195.0,16418.0,178.7846,178.9771,178.6655,178.7297,16418.0
2019-09-17 11:30:00,195.0,195.33,194.99,195.3,8569.0,178.7297,179.0321,178.7205,179.0046,8569.0
2019-09-17 11:40:00,195.26,195.36,195.22,195.3,8348.0,178.968,179.0596,178.9313,179.0046,8348.0
2019-09-17 11:50:00,195.28,195.38,195.18,195.18,8214.0,178.9863,179.0779,178.8946,178.8946,8214.0
2019-09-17 12:00:00,195.17,195.17,194.87,194.98,37010.0,178.8855,178.8855,178.6105,178.7113,37010.0
2019-09-17 12:10:00,194.94,195.02,194.82,194.94,8377.0,178.6747,178.748,178.5647,178.6747,8377.0
2019-09-17 12:20:00,194.95,195.07,194.91,195.06,11189.0,178.6838,178.7938,178.6472,178.7846,11189.0
2019-09-17 12:30:00,195.01,195.14,194.92,195.02,13529.0,178.7388,178.858,178.6563,178.748,13529.0
2019-09-17 12:40:00,195.06,195.09,194.79,194.8,24702.0,178.7846,178.8121,178.5372,178.5463,24702.0
2019-09-17 12:50:00,194.81,194.92,194.58,194.72,11246.0,178.5555,178.6563,178.3447,178.473,11246.0
2019-09-17 13:00:00,194.7,194.82,194.53,194.6,7775.0,178.4547,178.5647,178.2989,178.363,7775.0
2019-09-17 13:10:00,194.62,194.7,194.52,194.66,7546.0,178.3814,178.4547,178.2897,178.418,7546.0
2019-09-17 13:20:00,194.7,194.73,194.47,194.48,11619.0,178.4547,178.4822,178.2439,178.253,11619.0
2019-09-17 13:30:00,194.45,194.6,194.42,194.54,18343.0,178.2255,178.363,178.198,178.308,18343.0
2019-09-17 13:40:00,194.52,194.83,194.51,194.69,14754.0,178.2897,178.5738,178.2805,178.4455,14754.0
2019-09-17 13:50:00,194.7,194.86,194.6,194.62,21787.0,178.4547,178.6013,178.363,178.3814,21787.0
2019-09-17 14:00:00,194.74,194.85,194.47,194.51,78117.0,178.4913,178.5922,178.2439,178.2805,78117.0
2019-09-17 14:10:00,194.5,194.54,194.4,194.43,24010.0,178.2714,178.308,178.1797,178.2072,24010.0
2019-09-17 14:20:00,194.47,194.64,194.44,194.63,14189.0,178.2439,178.3997,178.2164,178.3905,14189.0
2019-09-17 14:30:00,194.64,194.67,194.46,194.59,17033.0,178.3997,178.4272,178.2347,178.3539,17033.0
2019-09-17 14:40:00,194.59,194.65,194.46,194.48,15601.0,178.3539,178.4089,178.2347,178.253,15601.0
2019-09-17 14:50:00,194.45,194.6,194.41,194.53,21171.0,178.2255,178.363,178.1889,178.2989,21171.0
2019-09-17 15:00:00,194.55,194.57,194.37,194.48,16194.0,178.3172,178.3355,178.1522,178.253,16194.0
2019-09-17 15:10:00,194.46,194.47,194.27,194.3,10707.0,178.2347,178.2439,178.0606,178.0881,10707.0
2019-09-17 15:20:00,194.32,194.72,194.32,194.72,20818.0,178.1064,178.473,178.1064,178.473,20818.0
2019-09-17 15:30:00,194.72,194.88,194.71,194.87,24561.0,178.473,178.6197,178.4638,178.6105,24561.0
2019-09-17 15:40:00,194.86,194.94,194.8,194.9,42060.0,178.6013,178.6747,178.5463,178.638,42060.0
2019-09-17 15:50:00,194.91,195.07,194.82,194.95,86027.0,178.6472,178.7938,178.5647,178.6838,86027.0
2019-09-18 09:30:00,194.18,194.59,193.33,193.54,54624.0,177.9781,178.3539,177.199,177.3915,54624.0
2019-09-18 09:40:00,193.54,194.01,193.15,193.64,14525.0,177.3915,177.8223,177.034,177.4831,14525.0
2019-09-18 09:50:00,193.71,193.73,193.27,193.31,35110.0,177.5473,177.5656,177.144,177.1807,35110.0
2019-09-18 10:00:00,193.31,193.54,193.16,193.51,13915.0,177.1807,177.3915,177.0432,177.364,13915.0
2019-09-18 10:10:00,193.48,193.59,193.24,193.37,62439.0,177.3365,177.4373,177.1165,177.2357,62439.0
2019-09-18 10:20:00,193.43,193.5,193.1,193.16,25794.0,177.2906,177.3548,176.9882,177.0432,25794.0
2019-09-18 10:30:00,193.17,193.3,193.06,193.25,11657.0,177.0523,177.1715,176.9515,177.1257,11657.0
2019-09-18 10:40:00,193.31,193.41,193.26,193.28,15698.0,177.1807,177.2723,177.1348,177.1532,15698.0
2019-09-18 10:50:00,193.24,193.45,193.19,193.38,10495.0,177.1165,177.309,177.0707,177.2448,10495.0
2019-09-18 11:00:00,193.39,193.54,193.3,193.54,10941.0,177.254,177.3915,177.1715,177.3915,10941.0
2019-09-18 11:10:00,193.54,193.6,193.28,193.4,14849.0,177.3915,177.4465,177.1532,177.2632,14849.0
2019-09-18 11:20:00,193.41,193.48,193.31,193.39,10215.0,177.2723,177.3365,177.1807,177.254,10215.0
2019-09-18 11:30:00,193.39,193.39,193.17,193.27,31454.0,177.254,177.254,177.0523,177.144,31454.0
2019-09-18 11:40:00,193.28,193.4,193.23,193.35,32002.0,177.1532,177.2632,177.1073,177.2173,32002.0
2019-09-18 11:50:00,193.36,193.45,193.29,193.4,18367.0,177.2265,177.309,177.1623,177.2632,18367.0
2019-09-18 12:00:00,193.4,193.55,193.38,193.49,9091.0,177.2632,177.4006,177.2448,177.3456,9091.0
2019-09-18 12:10:00,193.45,193.52,193.42,193.47,7199.0,177.309,177.3731,177.2815,177.3273,7199.0
2019-09-18 12:20:00,193.46,193.61,193.39,193.49,12793.0,177.3181,177.4556,177.254,177.3456,12793.0
2019-09-18 12:30:00,193.5,193.52,193.46,193.5,9275.0,177.3548,177.3731,177.3181,177.3548,9275.0
2019-09-18 12:40:00,193.48,193.49,193.31,193.33,10161.0,177.3365,177.3456,177.1807,177.199,10161.0
2019-09-18 12:50:00,193.37,193.39,193.13,193.13,18649.0,177.2357,177.254,177.0157,177.0157,18649.0
2019-09-18 13:00:00,193.16,193.22,193.11,193.16,31478.0,177.0432,177.0982,176.9973,177.0432,31478.0
2019-09-18 13:10:00,193.13,193.22,193.03,193.2,16496.0,177.0157,177.0982,176.924,177.0798,16496.0
2019-09-18 13:20:00,193.2,193.25,193.11,193.14,14226.0,177.0798,177.1257,176.9973,177.0248,14226.0
2019-09-18 13:30:00,193.14,193.15,192.93,193.14,18387.0,177.0248,177.034,176.8324,177.0248,18387.0
2019-09-18 13:40:00,193.16,193.23,193.09,193.16,10440.0,177.0432,177.1073,176.979,177.0432,10440.0
2019-09-18 13:50:00,193.18,193.38,193.13,193.31,12485.0,177.0615,177.2448,177.0157,177.1807,12485.0
2019-09-18 14:00:00,193.27,193.57,192.6,192.89,29093.0,177.144,177.419,176.5299,176.7957,29093.0
2019-09-18 14:10:00,192.9,192.96,191.93,192.02,31069.0,176.8049,176.8599,175.9158,175.9983,31069.0
2019-09-18 14:20:00,191.94,192.13,191.74,192.02,18454.0,175.925,176.0991,175.7417,175.9983,18454.0
2019-09-18 14:30:00,192.0,192.37,191.88,192.08,30198.0,175.98,176.3191,175.87,176.0533,30198.0
2019-09-18 14:40:00,192.08,192.36,191.54,191.83,32832.0,176.0533,176.3099,175.5583,175.8241,32832.0
2019-09-18 14:50:00,191.8,192.44,191.74,192.06,20779.0,175.7967,176.3833,175.7417,176.035,20779.0
2019-09-18 15:00:00,192.06,192.66,192.01,192.66,26471.0,176.035,176.5849,175.9891,176.5849,26471.0
2019-09-18 15:10:00,192.69,192.96,192.64,192.86,21900.0,176.6124,176.8599,176.5666,176.7682,21900.0
2019-09-18 15:20:00,192.89,193.26,192.79,193.12,20162.0,176.7957,177.1348,176.704,177.0065,20162.0
2019-09-18 15:30:00,193.12,193.95,193.05,193.84,25792.0,177.0065,177.7673,176.9424,177.6664,25792.0
2019-09-18 15:40:00,193.81,194.18,193.75,193.93,43197.0,177.6389,177.9781,177.5839,177.7489,43197.0
2019-09-18 15:50:00,193.95,194.21,193.86,194.12,100732.0,177.7673,178.0056,177.6848,177.9231,100732.0
2019-09-19 09:30:00,194.48,194.78,194.22,194.59,43815.0,178.253,178.528,178.0147,178.3539,43815.0
2019-09-19 09:40:00,194.78,194.95,194.63,194.77,14759.0,178.528,178.6838,178.3905,178.5188,14759.0
2019-09-19 09:50:00,194.77,195.32,194.57,195.17,109120.0,178.5188,179.023,178.3355,178.8855,109120.0
2019-09-19 10:00:00,195.21,195.82,195.08,195.56,20489.0,178.9221,179.4812,178.803,179.2429,20489.0
2019-09-19 10:10:00,195.56,196.06,195.31,196.03,20439.0,179.2429,179.7012,179.0138,179.6737,20439.0
2019-09-19 10:20:00,196.13,196.13,195.73,195.78,11836.0,179.7654,179.7654,179.3987,179.4446,11836.0
2019-09-19 10:30:00,195.78,195.88,195.46,195.56,13056.0,179.4446,179.5362,179.1513,179.2429,13056.0
2019-09-19 10:40:00,195.63,195.76,195.48,195.51,5903.0,179.3071,179.4262,179.1696,179.1971,5903.0
2019-09-19 10:50:00,195.55,195.67,195.51,195.53,6980.0,179.2338,179.3437,179.1971,179.2154,6980.0
2019-09-19 11:00:00,195.47,195.59,195.36,195.55,24830.0,179.1604,179.2704,179.0596,179.2338,24830.0
2019-09-19 11:10:00,195.66,195.77,195.6,195.64,9804.0,179.3346,179.4354,179.2796,179.3163,9804.0
2019-09-19 11:20:00,195.66,195.76,195.62,195.72,8546.0,179.3346,179.4262,179.2979,179.3896,8546.0
2019-09-19 11:30:00,195.71,196.05,195.71,196.03,6249.0,179.3804,179.692,179.3804,179.6737,6249.0
2019-09-19 11:40:00,196.03,196.04,195.65,195.79,11026.0,179.6737,179.6829,179.3254,179.4537,11026.0
2019-09-19 11:50:00,195.78,195.9,195.56,195.87,6716.0,179.4446,179.5546,179.2429,179.5271,6716.0
2019-09-19 12:00:00,195.9,196.04,195.84,195.98,7548.0,179.5546,179.6829,179.4996,179.6279,7548.0
2019-09-19 12:10:00,195.98,196.07,195.93,195.98,9650.0,179.6279,179.7104,179.5821,179.6279,9650.0
2019-09-19 12:20:00,195.97,196.08,195.44,195.44,13277.0,179.6187,179.7195,179.1329,179.1329,13277.0
2019-09-19 12:30:00,195.45,195.69,195.44,195.69,5676.0,179.1421,179.3621,179.1329,179.3621,5676.0
2019-09-19 12:40:00,195.7,195.8,195.66,195.73,7173.0,179.3712,179.4629,179.3346,179.3987,7173.0
2019-09-19 12:50:00,195.73,195.73,195.55,195.59,5266.0,179.3987,179.3987,179.2338,179.2704,5266.0
2019-09-19 13:00:00,195.6,195.7,195.52,195.53,6744.0,179.2796,179.3712,179.2063,179.2154,6744.0
2019-09-19 13:10:00,195.51,195.53,195.24,195.38,12341.0,179.1971,179.2154,178.9496,179.0779,12341.0
2019-09-19 13:20:00,195.39,195.51,195.25,195.42,5664.0,179.0871,179.1971,178.9588,179.1146,5664.0
2019-09-19 13:30:00,195.39,195.44,195.12,195.4,14844.0,179.0871,179.1329,178.8396,179.0963,14844.0
2019-09-19 13:40:00,195.4,195.43,195.1,195.41,8550.0,179.0963,179.1238,178.8213,179.1054,8550.0
2019-09-19 13:50:00,195.38,195.59,195.33,195.5,7803.0,179.0779,179.2704,179.0321,179.1879,7803.0
2019-09-19 14:00:00,195.47,195.51,195.34,195.35,11810.0,179.1604,179.1971,179.0413,179.0504,11810.0
2019-09-19 14:10:00,195.36,195.59,195.34,195.59,6999.0,179.0596,179.2704,179.0413,179.2704,6999.0
2019-09-19 14:20:00,195.57,195.6,195.4,195.46,8176.0,179.2521,179.2796,179.0963,179.1513,8176.0
2019-09-19 14:30:00,195.44,195.44,195.25,195.28,8199.0,179.1329,179.1329,178.9588,178.9863,8199.0
2019-09-19 14:40:00,195.26,195.44,195.26,195.39,6927.0,178.968,179.1329,178.968,179.0871,6927.0
2019-09-19 14:50:00,195.49,195.52,195.36,195.38,9961.0,179.1788,179.2063,179.0596,179.0779,9961.0
2019-09-19 15:00:00,195.36,195.42,195.15,195.22,15207.0,179.0596,179.1146,178.8671,178.9313,15207.0
2019-09-19 15:10:00,195.2,195.25,195.09,195.09,10477.0,178.913,178.9588,178.8121,178.8121,10477.0
2019-09-19 15:20:00,195.11,195.34,195.11,195.2,19755.0,178.8305,179.0413,178.8305,178.913,19755.0
2019-09-19 15:30:00,195.19,195.36,194.89,195.05,29245.0,178.9038,179.0596,178.6288,178.7755,29245.0
2019-09-19 15:40:00,195.04,195.12,194.69,194.73,24090.0,178.7663,178.8396,178.4455,178.4822,24090.0
2019-09-19 15:50:00,194.74,194.94,194.45,194.64,100793.0,178.4913,178.6747,178.2255,178.3997,100793.0
2019-09-20 09:30:00,195.16,196.23,195.05,195.95,586835.0,178.8763,179.857,178.7755,179.6004,586835.0
2019-09-20 09:40:00,195.89,195.96,195.27,195.49,10150.0,179.5454,179.6096,178.9771,179.1788,10150.0
2019-09-20 09:50:00,195.36,195.39,194.88,194.93,20335.0,179.0596,179.0871,178.6197,178.6655,20335.0
2019-09-20 10:00:00,194.95,195.22,194.88,195.06,21566.0,178.6838,178.9313,178.6197,178.7846,21566.0
2019-09-20 10:10:00,195.05,195.09,194.41,194.84,11986.0,178.7755,178.8121,178.1889,178.583,11986.0
2019-09-20 10:20:00,194.89,195.03,194.68,194.78,11830.0,178.6288,178.7571,178.4364,178.528,11830.0
2019-09-20 10:30:00,194.87,194.91,194.45,194.45,25136.0,178.6105,178.6472,178.2255,178.2255,25136.0
2019-09-20 10:40:00,194.44,194.58,194.27,194.48,14173.0,178.2164,178.3447,178.0606,178.253,14173.0
2019-09-20 10:50:00,194.5,194.78,194.31,194.59,27770.0,178.2714,178.528,178.0972,178.3539,27770.0
2019-09-20 11:00:00,194.62,194.78,194.57,194.78,13064.0,178.3814,178.528,178.3355,178.528,13064.0
2019-09-20 11:10:00,194.8,194.86,194.42,194.43,13848.0,178.5463,178.6013,178.198,178.2072,13848.0
2019-09-20 11:20:00,194.38,194.62,194.38,194.49,7187.0,178.1614,178.3814,178.1614,178.2622,7187.0
2019-09-20 11:30:00,194.5,194.5,194.16,194.29,8997.0,178.2714,178.2714,177.9597,178.0789,8997.0
2019-09-20 11:40:00,194.37,194.39,194.13,194.34,23642.0,178.1522,178.1705,177.9322,178.1247,23642.0
2019-09-20 11:50:00,194.29,194.52,194.28,194.42,7407.0,178.0789,178.2897,178.0697,178.198,7407.0
2019-09-20 12:00:00,194.42,194.45,194.29,194.33,4448.0,178.198,178.2255,178.0789,178.1156,4448.0
2019-09-20 12:10:00,194.33,194.54,194.33,194.43,9083.0,178.1156,178.308,178.1156,178.2072,9083.0
2019-09-20 12:20:00,194.43,194.43,194.21,194.28,8035.0,178.2072,178.2072,178.0056,178.0697,8035.0
2019-09-20 12:30:00,194.28,194.31,193.95,193.95,7424.0,178.0697,178.0972,177.7673,177.7673,7424.0
2019-09-20 12:40:00,193.97,194.07,193.87,194.05,8474.0,177.7856,177.8772,177.6939,177.8589,8474.0
2019-09-20 12:50:00,194.02,194.09,193.88,193.89,8648.0,177.8314,177.8956,177.7031,177.7123,8648.0
2019-09-20 13:00:00,193.93,194.0,193.89,193.93,4618.0,177.7489,177.8131,177.7123,177.7489,4618.0
2019-09-20 13:10:00,193.94,193.97,192.45,193.21,37595.0,177.7581,177.7856,176.3924,177.089,37595.0
2019-09-20 13:20:00,193.27,193.64,193.05,193.48,18419.0,177.144,177.4831,176.9424,177.3365,18419.0
2019-09-20 13:30:00,193.55,193.55,193.0,193.0,12773.0,177.4006,177.4006,176.8965,176.8965,12773.0
2019-09-20 13:40:00,193.06,193.36,192.74,192.74,20918.0,176.9515,177.2265,176.6582,176.6582,20918.0
2019-09-20 13:50:00,192.69,193.32,192.66,193.3,48399.0,176.6124,177.1898,176.5849,177.1715,48399.0
2019-09-20 14:00:00,193.33,193.69,193.27,193.41,12952.0,177.199,177.529,177.144,177.2723,12952.0
2019-09-20 14:10:00,193.49,193.57,193.25,193.45,11604.0,177.3456,177.419,177.1257,177.309,11604.0
2019-09-20 14:20:00,193.39,193.75,193.39,193.65,25843.0,177.254,177.5839,177.254,177.4923,25843.0
2019-09-20 14:30:00,193.62,193.88,193.6,193.77,11086.0,177.4648,177.7031,177.4465,177.6023,11086.0
2019-09-20 14:40:00,193.73,193.79,193.58,193.63,8066.0,177.5656,177.6206,177.4281,177.474,8066.0
2019-09-20 14:50:00,193.62,193.62,193.42,193.52,10679.0,177.4648,177.4648,177.2815,177.3731,10679.0
2019-09-20 15:00:00,193.51,193.7,193.47,193.54,7518.0,177.364,177.5381,177.3273,177.3915,7518.0
2019-09-20 15:10:00,193.54,193.78,193.48,193.75,9860.0,177.3915,177.6114,177.3365,177.5839,9860.0
2019-09-20 15:20:00,193.7,193.8,193.49,193.52,17493.0,177.5381,177.6298,177.3456,177.3731,17493.0
2019-09-20 15:30:00,193.59,193.6,193.35,193.57,25360.0,177.4373,177.4465,177.2173,177.419,25360.0
2019-09-20 15:40:00,193.6,193.68,193.12,193.24,49031.0,177.4465,177.5198,177.0065,177.1165,49031.0
2019-09-20 15:50:00,193.35,193.63,192.93,192.93,206149.0,177.2173,177.474,176.8324,176.8324,206149.0
2019-09-23 09:30:00,192.33,192.9,192.01,192.89,63255.0,176.2824,176.8049,175.9891,176.7957,63255.0
2019-09-23 09:40:00,192.89,193.7,192.79,193.69,24574.0,176.7957,177.5381,176.704,177.529,24574.0
2019-09-23 09:50:00,193.69,193.82,193.37,193.5,26821.0,177.529,177.6481,177.2357,177.3548,26821.0
2019-09-23 10:00:00,193.49,193.63,192.95,193.03,20432.0,177.3456,177.474,176.8507,176.924,20432.0
2019-09-23 10:10:00,193.03,193.13,192.78,193.12,11467.0,176.924,177.0157,176.6949,177.0065,11467.0
2019-09-23 10:20:00,193.13,193.45,193.0,193.2,16298.0,177.0157,177.309,176.8965,177.0798,16298.0
2019-09-23 10:30:00,193.22,193.35,193.08,193.24,10941.0,177.0982,177.2173,176.9699,177.1165,10941.0
2019-09-23 10:40:00,193.24,193.55,193.12,193.54,11260.0,177.1165,177.4006,177.0065,177.3915,11260.0
2019-09-23 10:50:00,193.5,193.73,193.18,193.23,15207.0,177.3548,177.5656,177.0615,177.1073,15207.0
2019-09-23 11:00:00,193.22,193.57,193.17,193.3,16551.0,177.0982,177.419,177.0523,177.1715,16551.0
2019-09-23 11:10:00,193.29,193.49,193.18,193.34,19708.0,177.1623,177.3456,177.0615,177.2082,19708.0
2019-09-23 11:20:00,193.36,193.61,193.25,193.57,11645.0,177.2265,177.4556,177.1257,177.419,11645.0
2019-09-23 11:30:00,193.61,193.9,193.59,193.9,12860.0,177.4556,177.7214,177.4373,177.7214,12860.0
2019-09-23 11:40:00,193.93,193.94,193.67,193.7,15313.0,177.7489,177.7581,177.5106,177.5381,15313.0
2019-09-23 11:50:00,193.71,193.73,193.53,193.63,10527.0,177.5473,177.5656,177.3823,177.474,10527.0
2019-09-23 12:00:00,193.6,193.91,193.55,193.88,14336.0,177.4465,177.7306,177.4006,177.7031,14336.0
2019-09-23 12:10:00,193.87,193.9,193.75,193.75,8573.0,177.6939,177.7214,177.5839,177.5839,8573.0
2019-09-23 12:20:00,193.76,193.9,193.75,193.75,14669.0,177.5931,177.7214,177.5839,177.5839,14669.0
2019-09-23 12:30:00,193.8,193.89,193.73,193.81,7189.0,177.6298,177.7123,177.5656,177.6389,7189.0
2019-09-23 12:40:00,193.85,193.88,193.79,193.79,6742.0,177.6756,177.7031,177.6206,177.6206,6742.0
2019-09-23 12:50:00,193.78,193.85,193.62,193.68,8710.0,177.6114,177.6756,177.4648,177.5198,8710.0
2019-09-23 13:00:00,193.7,193.71,193.47,193.64,8403.0,177.5381,177.5473,177.3273,177.4831,8403.0
2019-09-23 13:10:00,193.6,193.68,193.57,193.65,7511.0,177.4465,177.5198,177.419,177.4923,7511.0
2019-09-23 13:20:00,193.64,193.77,193.61,193.71,5935.0,177.4831,177.6023,177.4556,177.5473,5935.0
2019-09-23 13:30:00,193.67,193.76,193.53,193.55,9770.0,177.5106,177.5931,177.3823,177.4006,9770.0
2019-09-23 13:40:00,193.54,193.61,193.5,193.52,7245.0,177.3915,177.4556,177.3548,177.3731,7245.0
2019-09-23 13:50:00,193.5,193.6,193.42,193.45,12408.0,177.3548,177.4465,177.2815,177.309,12408.0
2019-09-23 14:00:00,193.46,193.49,193.39,193.4,12216.0,177.3181,177.3456,177.254,177.2632,12216.0
2019-09-23 14:10:00,193.42,193.53,193.35,193.37,14433.0,177.2815,177.3823,177.2173,177.2357,14433.0
2019-09-23 14:20:00,193.36,193.44,193.32,193.32,16545.0,177.2265,177.2998,177.1898,177.1898,16545.0
2019-09-23 14:30:00,193.36,193.39,193.28,193.31,12345.0,177.2265,177.254,177.1532,177.1807,12345.0
2019-09-23 14:40:00,193.32,193.39,193.27,193.28,23955.0,177.1898,177.254,177.144,177.1532,23955.0
2019-09-23 14:50:00,193.29,193.39,193.18,193.22,22127.0,177.1623,177.254,177.0615,177.0982,22127.0
2019-09-23 15:00:00,193.19,193.45,193.12,193.34,18773.0,177.0707,177.309,177.0065,177.2082,18773.0
2019-09-23 15:10:00,193.34,193.43,193.27,193.32,72268.0,177.2082,177.2906,177.144,177.1898,72268.0
2019-09-23 15:20:00,193.34,193.36,193.08,193.12,25943.0,177.2082,177.2265,176.9699,177.0065,25943.0
2019-09-23 15:30:00,193.12,193.13,192.94,193.06,132204.0,177.0065,177.0157,176.8415,176.9515,132204.0
2019-09-23 15:40:00,193.05,193.14,192.93,193.0,32419.0,176.9424,177.0248,176.8324,176.8965,32419.0
2019-09-23 15:50:00,192.98,193.06,192.79,192.85,135895.0,176.8782,176.9515,176.704,176.759,135895.0
2019-09-24 09:30:00,194.44,195.39,193.37,195.37,104729.0,178.2164,179.0871,177.2357,179.0688,104729.0
2019-09-24 09:40:00,195.37,195.66,195.12,195.45,73684.0,179.0688,179.3346,178.8396,179.1421,73684.0
2019-09-24 09:50:00,195.48,195.87,195.23,195.24,75881.0,179.1696,179.5271,178.9405,178.9496,75881.0
2019-09-24 10:00:00,195.23,195.23,194.16,194.45,76252.0,178.9405,178.9405,177.9597,178.2255,76252.0
2019-09-24 10:10:00,194.43,194.61,194.3,194.42,46471.0,178.2072,178.3722,178.0881,178.198,46471.0
2019-09-24 10:20:00,194.38,194.4,193.43,194.1,51299.0,178.1614,178.1797,177.2906,177.9047,51299.0
2019-09-24 10:30:00,194.08,194.33,193.86,193.9,30579.0,177.8864,178.1156,177.6848,177.7214,30579.0
2019-09-24 10:40:00,193.91,194.09,193.61,193.89,23622.0,177.7306,177.8956,177.4556,177.7123,23622.0
2019-09-24 10:50:00,193.93,194.04,193.78,193.89,24816.0,177.7489,177.8498,177.6114,177.7123,24816.0
2019-09-24 11:00:00,193.89,193.91,193.37,193.45,28420.0,177.7123,177.7306,177.2357,177.309,28420.0
2019-09-24 11:10:00,193.43,193.61,193.14,193.24,35624.0,177.2906,177.4556,177.0248,177.1165,35624.0
2019-09-24 11:20:00,193.27,193.42,193.17,193.25,60768.0,177.144,177.2815,177.0523,177.1257,60768.0
2019-09-24 11:30:00,193.22,193.24,192.77,192.77,37536.0,177.0982,177.1165,176.6857,176.6857,37536.0
2019-09-24 11:40:00,192.78,193.0,192.55,192.96,20075.0,176.6949,176.8965,176.4841,176.8599,20075.0
2019-09-24 11:50:00,192.94,193.03,192.78,192.89,13285.0,176.8415,176.924,176.6949,176.7957,13285.0
2019-09-24 12:00:00,192.83,193.05,192.76,192.96,12537.0,176.7407,176.9424,176.6766,176.8599,12537.0
2019-09-24 12:10:00,192.97,193.01,192.47,192.47,15148.0,176.869,176.9057,176.4107,176.4107,15148.0
2019-09-24 12:20:00,192.48,192.5,191.18,191.33,48424.0,176.4199,176.4382,175.2284,175.3659,48424.0
2019-09-24 12:30:00,191.25,191.52,190.88,190.88,12609.0,175.2925,175.54,174.9534,174.9534,12609.0
2019-09-24 12:40:00,190.98,191.01,190.53,190.9,53294.0,175.0451,175.0726,174.6326,174.9717,53294.0
2019-09-24 12:50:00,190.9,190.91,190.27,190.41,17436.0,174.9717,174.9809,174.3943,174.5226,17436.0
2019-09-24 13:00:00,190.39,190.86,190.35,190.82,23656.0,174.5043,174.9351,174.4676,174.8984,23656.0
2019-09-24 13:10:00,190.85,190.85,190.24,190.41,29876.0,174.9259,174.9259,174.3668,174.5226,29876.0
2019-09-24 13:20:00,190.41,190.54,190.21,190.35,38975.0,174.5226,174.6418,174.3393,174.4676,38975.0
2019-09-24 13:30:00,190.38,190.75,190.37,190.56,21075.0,174.4951,174.8343,174.486,174.6601,21075.0
2019-09-24 13:40:00,190.57,190.61,190.42,190.53,24042.0,174.6693,174.7059,174.5318,174.6326,24042.0
2019-09-24 13:50:00,190.51,190.66,190.28,190.4,21554.0,174.6143,174.7518,174.4035,174.5135,21554.0
2019-09-24 14:00:00,190.38,190.45,190.09,190.09,11827.0,174.4951,174.5593,174.2293,174.2293,11827.0
2019-09-24 14:10:00,190.04,191.49,190.02,191.34,42045.0,174.1835,175.5125,174.1652,175.375,42045.0
2019-09-24 14:20:00,191.34,191.36,190.97,191.01,35297.0,175.375,175.3934,175.0359,175.0726,35297.0
2019-09-24 14:30:00,190.98,191.27,190.4,190.71,47767.0,175.0451,175.3109,174.5135,174.7976,47767.0
2019-09-24 14:40:00,190.75,190.85,190.18,190.63,27869.0,174.8343,174.9259,174.3118,174.7243,27869.0
2019-09-24 14:50:00,190.6,190.87,190.5,190.53,26112.0,174.6968,174.9442,174.6051,174.6326,26112.0
2019-09-24 15:00:00,190.49,190.59,190.25,190.44,63056.0,174.596,174.6876,174.376,174.5501,63056.0
2019-09-24 15:10:00,190.43,190.85,190.29,190.75,33053.0,174.541,174.9259,174.4126,174.8343,33053.0
2019-09-24 15:20:00,190.75,190.77,190.14,190.19,39075.0,174.8343,174.8526,174.2752,174.321,39075.0
2019-09-24 15:30:00,190.19,190.21,189.83,189.92,66429.0,174.321,174.3393,173.991,174.0735,66429.0
2019-09-24 15:40:00,189.9,190.33,189.78,190.21,90396.0,174.0552,174.4493,173.9452,174.3393,90396.0
2019-09-24 15:50:00,190.2,190.25,189.83,190.17,310169.0,174.3302,174.376,173.991,174.3027,310169.0
2019-09-25 09:30:00,191.6,192.0,190.53,190.53,61501.0,175.6133,175.98,174.6326,174.6326,61501.0
2019-09-25 09:40:00,190.55,190.69,189.3,189.41,32197.0,174.6509,174.7793,173.5052,173.6061,32197.0
2019-09-25 09:50:00,189.43,190.07,188.86,190.07,65675.0,173.6244,174.211,173.102,174.211,65675.0
2019-09-25 10:00:00,189.9,190.17,188.71,189.99,80243.0,174.0552,174.3027,172.9645,174.1377,80243.0
2019-09-25 10:10:00,190.04,190.29,189.47,189.59,58687.0,174.1835,174.4126,173.6611,173.7711,58687.0
2019-09-25 10:20:00,189.66,190.33,189.64,190.24,38048.0,173.8352,174.4493,173.8169,174.3668,38048.0
2019-09-25 10:30:00,190.26,190.38,189.92,190.02,48836.0,174.3851,174.4951,174.0735,174.1652,48836.0
2019-09-25 10:40:00,190.03,190.05,189.51,189.59,50938.0,174.1743,174.1927,173.6977,173.7711,50938.0
2019-09-25 10:50:00,189.63,190.16,189.51,189.81,38804.0,173.8077,174.2935,173.6977,173.9727,38804.0
2019-09-25 11:00:00,189.85,190.07,189.81,190.0,30022.0,174.0094,174.211,173.9727,174.1468,30022.0
2019-09-25 11:10:00,189.96,190.05,189.56,189.6,42034.0,174.1102,174.1927,173.7436,173.7802,42034.0
2019-09-25 11:20:00,189.58,189.9,189.57,189.82,20857.0,173.7619,174.0552,173.7527,173.9819,20857.0
2019-09-25 11:30:00,189.8,189.88,189.63,189.82,44886.0,173.9635,174.0369,173.8077,173.9819,44886.0
2019-09-25 11:40:00,189.91,189.93,189.59,189.69,17244.0,174.0643,174.0827,173.7711,173.8627,17244.0
2019-09-25 11:50:00,189.75,189.81,189.55,189.76,26130.0,173.9177,173.9727,173.7344,173.9269,26130.0
2019-09-25 12:00:00,189.79,190.06,189.77,189.92,29192.0,173.9544,174.2018,173.936,174.0735,29192.0
2019-09-25 12:10:00,189.87,189.89,189.61,189.8,13081.0,174.0277,174.046,173.7894,173.9635,13081.0
2019-09-25 12:20:00,189.8,189.81,189.51,189.7,47524.0,173.9635,173.9727,173.6977,173.8719,47524.0
2019-09-25 12:30:00,189.7,189.73,189.45,189.47,55613.0,173.8719,173.8994,173.6427,173.6611,55613.0
2019-09-25 12:40:00,189.47,189.72,189.37,189.61,20566.0,173.6611,173.8902,173.5694,173.7894,20566.0
2019-09-25 12:50:00,189.59,189.95,189.59,189.76,35932.0,173.7711,174.101,173.7711,173.9269,35932.0
2019-09-25 13:00:00,189.76,189.85,189.67,189.8,33219.0,173.9269,174.0094,173.8444,173.9635,33219.0
2019-09-25 13:10:00,189.76,189.79,189.55,189.6,20679.0,173.9269,173.9544,173.7344,173.7802,20679.0
2019-09-25 13:20:00,189.54,189.67,189.39,189.44,19547.0,173.7252,173.8444,173.5877,173.6336,19547.0
2019-09-25 13:30:00,189.43,189.48,189.21,189.21,26556.0,173.6244,173.6702,173.4228,173.4228,26556.0
2019-09-25 13:40:00,189.21,189.24,188.94,189.24,57131.0,173.4228,173.4503,173.1753,173.4503,57131.0
2019-09-25 13:50:00,189.22,189.66,189.22,189.55,42176.0,173.4319,173.8352,173.4319,173.7344,42176.0
2019-09-25 14:00:00,189.57,189.88,189.37,189.73,72123.0,173.7527,174.0369,173.5694,173.8994,72123.0
2019-09-25 14:10:00,189.69,189.91,189.62,189.88,38966.0,173.8627,174.0643,173.7985,174.0369,38966.0
2019-09-25 14:20:00,189.93,189.96,189.81,189.85,31488.0,174.0827,174.1102,173.9727,174.0094,31488.0
2019-09-25 14:30:00,189.85,189.93,189.73,189.85,26091.0,174.0094,174.0827,173.8994,174.0094,26091.0
2019-09-25 14:40:00,189.9,190.07,189.88,190.03,44657.0,174.0552,174.211,174.0369,174.1743,44657.0
2019-09-25 14:50:00,190.05,190.07,189.96,190.01,38069.0,174.1927,174.211,174.1102,174.156,38069.0
2019-09-25 15:00:00,190.02,190.36,189.97,190.27,39900.0,174.1652,174.4768,174.1193,174.3943,39900.0
2019-09-25 15:10:00,190.24,190.42,190.23,190.42,35159.0,174.3668,174.5318,174.3576,174.5318,35159.0
2019-09-25 15:20:00,190.42,190.52,190.38,190.45,52727.0,174.5318,174.6235,174.4951,174.5593,52727.0
2019-09-25 15:30:00,190.45,190.7,190.36,190.65,70428.0,174.5593,174.7884,174.4768,174.7426,70428.0
2019-09-25 15:40:00,190.64,190.83,190.43,190.66,70251.0,174.7334,174.9076,174.541,174.7518,70251.0
2019-09-25 15:50:00,190.66,191.13,190.57,190.87,261087.0,174.7518,175.1826,174.6693,174.9442,261087.0
2019-09-26 09:30:00,188.06,193.34,187.28,190.44,249676.0,172.3687,177.2082,171.6538,174.5501,249676.0
2019-09-26 09:40:00,190.67,190.8,188.34,188.72,132105.0,174.7609,174.8801,172.6253,172.9736,132105.0
2019-09-26 09:50:00,188.62,188.62,187.31,187.66,152499.0,172.882,172.882,171.6813,172.0021,152499.0
2019-09-26 10:00:00,187.87,188.84,187.69,188.5,115228.0,172.1946,173.0836,172.0296,172.772,115228.0
2019-09-26 10:10:00,188.54,188.61,187.55,187.59,99675.0,172.8087,172.8728,171.9013,171.9379,99675.0
2019-09-26 10:20:00,187.59,188.47,187.53,187.98,102500.0,171.9379,172.7445,171.8829,172.2954,102500.0
2019-09-26 10:30:00,188.03,189.62,187.99,189.52,77934.0,172.3412,173.7985,172.3046,173.7069,77934.0
2019-09-26 10:40:00,189.58,190.55,189.46,190.32,97526.0,173.7619,174.6509,173.6519,174.4401,97526.0
2019-09-26 10:50:00,190.35,191.0,189.95,190.6,85237.0,174.4676,175.0634,174.101,174.6968,85237.0
2019-09-26 11:00:00,190.56,190.73,189.45,189.68,56375.0,174.6601,174.8159,173.6427,173.8535,56375.0
2019-09-26 11:10:00,189.63,190.45,189.62,190.07,46708.0,173.8077,174.5593,173.7985,174.211,46708.0
2019-09-26 11:20:00,190.13,190.22,189.58,190.15,39071.0,174.266,174.3485,173.7619,174.2843,39071.0
2019-09-26 11:30:00,190.17,190.86,190.17,190.63,40660.0,174.3027,174.9351,174.3027,174.7243,40660.0
2019-09-26 11:40:00,190.59,190.68,190.39,190.68,23564.0,174.6876,174.7701,174.5043,174.7701,23564.0
2019-09-26 11:50:00,190.68,191.11,190.49,191.09,24594.0,174.7701,175.1642,174.596,175.1459,24594.0
2019-09-26 12:00:00,191.06,191.67,190.88,191.63,40807.0,175.1184,175.6775,174.9534,175.6408,40807.0
2019-09-26 12:10:00,191.62,191.62,191.21,191.57,26808.0,175.6317,175.6317,175.2559,175.5858,26808.0
2019-09-26 12:20:00,191.58,191.81,191.3,191.78,20978.0,175.595,175.8058,175.3384,175.7783,20978.0
2019-09-26 12:30:00,191.74,191.81,191.37,191.62,18669.0,175.7417,175.8058,175.4025,175.6317,18669.0
2019-09-26 12:40:00,191.64,191.71,191.46,191.63,16048.0,175.65,175.7142,175.485,175.6408,16048.0
2019-09-26 12:50:00,191.62,191.65,191.42,191.53,17886.0,175.6317,175.6592,175.4484,175.5492,17886.0
2019-09-26 13:00:00,191.55,191.64,191.3,191.64,18487.0,175.5675,175.65,175.3384,175.65,18487.0
2019-09-26 13:10:00,191.66,191.77,191.37,191.4,15076.0,175.6683,175.7692,175.4025,175.43,15076.0
2019-09-26 13:20:00,191.38,191.38,190.76,190.92,29380.0,175.4117,175.4117,174.8434,174.9901,29380.0
2019-09-26 13:30:00,190.9,191.13,190.84,191.1,39814.0,174.9717,175.1826,174.9168,175.1551,39814.0
2019-09-26 13:40:00,191.08,191.35,191.07,191.23,10969.0,175.1367,175.3842,175.1276,175.2742,10969.0
2019-09-26 13:50:00,191.23,191.41,191.1,191.41,19918.0,175.2742,175.4392,175.1551,175.4392,19918.0
2019-09-26 14:00:00,191.46,192.34,191.46,192.32,29363.0,175.485,176.2916,175.485,176.2733,29363.0
2019-09-26 14:10:00,192.39,192.49,192.18,192.4,23719.0,176.3374,176.4291,176.1449,176.3466,23719.0
2019-09-26 14:20:00,192.43,192.66,192.39,192.6,16793.0,176.3741,176.5849,176.3374,176.5299,16793.0
2019-09-26 14:30:00,192.62,192.68,192.3,192.35,24326.0,176.5482,176.6032,176.2549,176.3008,24326.0
2019-09-26 14:40:00,192.36,192.6,192.32,192.53,18431.0,176.3099,176.5299,176.2733,176.4657,18431.0
2019-09-26 14:50:00,192.53,192.53,192.33,192.37,45217.0,176.4657,176.4657,176.2824,176.3191,45217.0
2019-09-26 15:00:00,192.36,192.73,192.33,192.65,32688.0,176.3099,176.6491,176.2824,176.5757,32688.0
2019-09-26 15:10:00,192.63,192.77,192.53,192.76,33094.0,176.5574,176.6857,176.4657,176.6766,33094.0
2019-09-26 15:20:00,192.75,193.0,192.58,192.97,41428.0,176.6674,176.8965,176.5116,176.869,41428.0
2019-09-26 15:30:00,192.94,193.12,192.66,192.66,57415.0,176.8415,177.0065,176.5849,176.5849,57415.0
2019-09-26 15:40:00,192.64,192.67,192.17,192.26,81444.0,176.5666,176.5941,176.1358,176.2183,81444.0
2019-09-26 15:50:00,192.3,192.66,192.01,192.13,189375.0,176.2549,176.5849,175.9891,176.0991,189375.0
2019-09-27 09:30:00,193.56,193.58,191.92,191.95,95145.0,177.4098,177.4281,175.9066,175.9341,95145.0
2019-09-27 09:40:00,192.0,192.24,191.31,191.89,42122.0,175.98,176.1999,175.3475,175.8791,42122.0
2019-09-27 09:50:00,191.93,192.42,191.72,192.34,43899.0,175.9158,176.3649,175.7233,176.2916,43899.0
2019-09-27 10:00:00,192.34,192.47,191.72,191.75,41738.0,176.2916,176.4107,175.7233,175.7508,41738.0
2019-09-27 10:10:00,191.72,191.86,191.51,191.7,23772.0,175.7233,175.8516,175.5308,175.705,23772.0
2019-09-27 10:20:00,191.71,191.82,191.57,191.67,20200.0,175.7142,175.815,175.5858,175.6775,20200.0
2019-09-27 10:30:00,191.77,191.82,191.39,191.63,16317.0,175.7692,175.815,175.4209,175.6408,16317.0
2019-09-27 10:40:00,191.64,192.43,191.63,192.41,33715.0,175.65,176.3741,175.6408,176.3558,33715.0
2019-09-27 10:50:00,192.43,193.01,192.4,192.83,34810.0,176.3741,176.9057,176.3466,176.7407,34810.0
2019-09-27 11:00:00,192.79,193.0,192.7,192.94,16247.0,176.704,176.8965,176.6216,176.8415,16247.0
2019-09-27 11:10:00,192.93,193.08,192.73,192.76,16838.0,176.8324,176.9699,176.6491,176.6766,16838.0
2019-09-27 11:20:00,192.81,193.02,192.76,192.96,11897.0,176.7224,176.9149,176.6766,176.8599,11897.0
2019-09-27 11:30:00,192.95,193.02,191.78,192.18,58115.0,176.8507,176.9149,175.7783,176.1449,58115.0
2019-09-27 11:40:00,192.21,192.82,192.21,192.64,25069.0,176.1724,176.7315,176.1724,176.5666,25069.0
2019-09-27 11:50:00,192.65,193.2,192.4,192.83,30447.0,176.5757,177.0798,176.3466,176.7407,30447.0
2019-09-27 12:00:00,192.73,192.81,192.25,192.34,13205.0,176.6491,176.7224,176.2091,176.2916,13205.0
2019-09-27 12:10:00,192.36,192.93,192.3,192.45,17758.0,176.3099,176.8324,176.2549,176.3924,17758.0
2019-09-27 12:20:00,192.38,192.7,192.38,192.65,10992.0,176.3283,176.6216,176.3283,176.5757,10992.0
2019-09-27 12:30:00,192.6,192.62,192.18,192.48,13170.0,176.5299,176.5482,176.1449,176.4199,13170.0
2019-09-27 12:40:00,192.52,192.68,191.98,191.99,12343.0,176.4566,176.6032,175.9616,175.9708,12343.0
2019-09-27 12:50:00,192.01,192.24,191.83,191.86,15670.0,175.9891,176.1999,175.8241,175.8516,15670.0
2019-09-27 13:00:00,191.81,192.28,191.69,192.22,17472.0,175.8058,176.2366,175.6958,176.1816,17472.0
2019-09-27 13:10:00,192.17,192.39,191.89,191.99,25549.0,176.1358,176.3374,175.8791,175.9708,25549.0
2019-09-27 13:20:00,192.0,192.17,191.76,192.13,17901.0,175.98,176.1358,175.76,176.0991,17901.0
2019-09-27 13:30:00,192.12,192.12,191.79,191.91,16722.0,176.09,176.09,175.7875,175.8975,16722.0
2019-09-27 13:40:00,191.95,192.24,191.79,191.86,14598.0,175.9341,176.1999,175.7875,175.8516,14598.0
2019-09-27 13:50:00,191.85,192.08,191.58,192.0,15866.0,175.8425,176.0533,175.595,175.98,15866.0
2019-09-27 14:00:00,192.04,192.15,191.62,191.71,21364.0,176.0166,176.1174,175.6317,175.7142,21364.0
2019-09-27 14:10:00,191.69,191.72,191.43,191.63,13935.0,175.6958,175.7233,175.4575,175.6408,13935.0
2019-09-27 14:20:00,191.58,191.83,191.14,191.15,20308.0,175.595,175.8241,175.1917,175.2009,20308.0
2019-09-27 14:30:00,191.13,191.35,190.99,191.0,30715.0,175.1826,175.3842,175.0542,175.0634,30715.0
2019-09-27 14:40:00,191.0,191.09,190.72,190.74,14532.0,175.0634,175.1459,174.8068,174.8251,14532.0
2019-09-27 14:50:00,190.67,190.75,190.39,190.67,21135.0,174.7609,174.8343,174.5043,174.7609,21135.0
2019-09-27 15:00:00,190.72,190.88,190.61,190.7,31574.0,174.8068,174.9534,174.7059,174.7884,31574.0
2019-09-27 15:10:00,190.75,191.25,190.68,191.15,42703.0,174.8343,175.2925,174.7701,175.2009,42703.0
2019-09-27 15:20:00,191.15,191.24,190.59,190.67,44993.0,175.2009,175.2834,174.6876,174.7609,44993.0
2019-09-27 15:30:00,190.65,191.19,190.63,191.06,31872.0,174.7426,175.2375,174.7243,175.1184,31872.0
2019-09-27 15:40:00,191.04,191.36,190.99,191.24,44962.0,175.1001,175.3934,175.0542,175.2834,44962.0
2019-09-27 15:50:00,191.22,191.55,191.11,191.37,115704.0,175.265,175.5675,175.1642,175.4025,115704.0
2019-09-30 09:30:00,191.49,192.36,191.41,191.87,78560.0,175.5125,176.3099,175.4392,175.8608,78560.0
2019-09-30 09:40:00,191.85,193.23,191.85,193.18,24010.0,175.8425,177.1073,175.8425,177.0615,24010.0
2019-09-30 09:50:00,193.22,193.35,192.66,192.69,43995.0,177.0982,177.2173,176.5849,176.6124,43995.0
2019-09-30 10:00:00,192.78,192.89,192.04,192.07,30489.0,176.6949,176.7957,176.0166,176.0441,30489.0
2019-09-30 10:10:00,192.07,192.5,191.86,191.86,36066.0,176.0441,176.4382,175.8516,175.8516,36066.0
2019-09-30 10:20:00,191.86,192.19,191.76,192.0,54548.0,175.8516,176.1541,175.76,175.98,54548.0
2019-09-30 10:30:00,192.0,192.6,191.96,192.58,55587.0,175.98,176.5299,175.9433,176.5116,55587.0
2019-09-30 10:40:00,192.59,192.67,192.06,192.32,12881.0,176.5207,176.5941,176.035,176.2733,12881.0
2019-09-30 10:50:00,192.26,192.64,192.23,192.53,14859.0,176.2183,176.5666,176.1908,176.4657,14859.0
2019-09-30 11:00:00,192.58,192.68,192.17,192.45,41513.0,176.5116,176.6032,176.1358,176.3924,41513.0
2019-09-30 11:10:00,192.46,192.71,192.4,192.59,21250.0,176.4016,176.6307,176.3466,176.5207,21250.0
2019-09-30 11:20:00,192.55,192.63,192.37,192.63,16644.0,176.4841,176.5574,176.3191,176.5574,16644.0
2019-09-30 11:30:00,192.61,192.61,192.36,192.47,13723.0,176.5391,176.5391,176.3099,176.4107,13723.0
2019-09-30 11:40:00,192.5,192.8,192.46,192.68,11362.0,176.4382,176.7132,176.4016,176.6032,11362.0
2019-09-30 11:50:00,192.67,192.73,192.47,192.61,14932.0,176.5941,176.6491,176.4107,176.5391,14932.0
2019-09-30 12:00:00,192.57,192.79,192.47,192.5,24512.0,176.5024,176.704,176.4107,176.4382,24512.0
2019-09-30 12:10:00,192.55,192.85,192.55,192.72,12912.0,176.4841,176.759,176.4841,176.6399,12912.0
2019-09-30 12:20:00,192.73,192.81,192.59,192.81,13019.0,176.6491,176.7224,176.5207,176.7224,13019.0
2019-09-30 12:30:00,192.81,192.82,192.55,192.63,13576.0,176.7224,176.7315,176.4841,176.5574,13576.0
2019-09-30 12:40:00,192.65,192.85,192.64,192.75,10912.0,176.5757,176.759,176.5666,176.6674,10912.0
2019-09-30 12:50:00,192.75,192.76,192.54,192.57,6145.0,176.6674,176.6766,176.4749,176.5024,6145.0
2019-09-30 13:00:00,192.62,192.7,192.62,192.64,9871.0,176.5482,176.6216,176.5482,176.5666,9871.0
2019-09-30 13:10:00,192.62,192.73,192.59,192.69,16011.0,176.5482,176.6491,176.5207,176.6124,16011.0
2019-09-30 13:20:00,192.69,192.84,192.51,192.52,10800.0,176.6124,176.7499,176.4474,176.4566,10800.0
2019-09-30 13:30:00,192.53,192.79,192.53,192.75,20094.0,176.4657,176.704,176.4657,176.6674,20094.0
2019-09-30 13:40:00,192.79,192.79,192.6,192.78,13238.0,176.704,176.704,176.5299,176.6949,13238.0
2019-09-30 13:50:00,192.76,192.82,192.69,192.69,9032.0,176.6766,176.7315,176.6124,176.6124,9032.0
2019-09-30 14:00:00,192.7,192.72,192.52,192.59,25544.0,176.6216,176.6399,176.4566,176.5207,25544.0
2019-09-30 14:10:00,192.61,192.64,192.52,192.56,15181.0,176.5391,176.5666,176.4566,176.4932,15181.0
2019-09-30 14:20:00,192.56,192.58,192.36,192.37,18871.0,176.4932,176.5116,176.3099,176.3191,18871.0
2019-09-30 14:30:00,192.38,192.38,192.12,192.12,23246.0,176.3283,176.3283,176.09,176.09,23246.0
2019-09-30 14:40:00,192.14,192.3,192.08,192.14,15875.0,176.1083,176.2549,176.0533,176.1083,15875.0
2019-09-30 14:50:00,192.16,192.21,192.05,192.06,19242.0,176.1266,176.1724,176.0258,176.035,19242.0
2019-09-30 15:00:00,192.05,192.19,191.91,192.19,20535.0,176.0258,176.1541,175.8975,176.1541,20535.0
2019-09-30 15:10:00,192.2,192.3,192.11,192.28,16722.0,176.1633,176.2549,176.0808,176.2366,16722.0
2019-09-30 15:20:00,192.28,192.47,192.18,192.39,14561.0,176.2366,176.4107,176.1449,176.3374,14561.0
2019-09-30 15:30:00,192.37,192.4,192.17,192.37,37784.0,176.3191,176.3466,176.1358,176.3191,37784.0
2019-09-30 15:40:00,192.34,192.53,191.98,192.1,61496.0,176.2916,176.4657,175.9616,176.0716,61496.0
2019-09-30 15:50:00,192.12,192.51,192.07,192.27,167338.0,176.09,176.4474,176.0441,176.2274,167338.0
2019-10-01 09:30:00,192.6,193.0,192.4,192.95,53280.0,176.5299,176.8965,176.3466,176.8507,53280.0
2019-10-01 09:40:00,193.0,193.0,192.54,192.54,25093.0,176.8965,176.8965,176.4749,176.4749,25093.0
2019-10-01 09:50:00,192.52,193.37,192.52,193.36,24542.0,176.4566,177.2357,176.4566,177.2265,24542.0
2019-10-01 10:00:00,193.23,193.26,191.66,191.66,23785.0,177.1073,177.1348,175.6683,175.6683,23785.0
2019-10-01 10:10:00,191.64,191.96,191.5,191.64,9745.0,175.65,175.9433,175.5217,175.65,9745.0
2019-10-01 10:20:00,191.63,192.04,191.28,192.04,40175.0,175.6408,176.0166,175.32,176.0166,40175.0
2019-10-01 10:30:00,192.13,192.59,192.06,192.51,31746.0,176.0991,176.5207,176.035,176.4474,31746.0
2019-10-01 10:40:00,192.51,192.67,191.94,192.01,72410.0,176.4474,176.5941,175.925,175.9891,72410.0
2019-10-01 10:50:00,191.94,192.13,191.71,191.74,20547.0,175.925,176.0991,175.7142,175.7417,20547.0
2019-10-01 11:00:00,191.67,191.79,191.35,191.75,45868.0,175.6775,175.7875,175.3842,175.7508,45868.0
2019-10-01 11:10:00,191.72,191.72,191.3,191.4,20677.0,175.7233,175.7233,175.3384,175.43,20677.0
2019-10-01 11:20:00,191.4,191.7,191.28,191.42,46494.0,175.43,175.705,175.32,175.4484,46494.0
2019-10-01 11:30:00,191.43,191.58,191.07,191.07,14364.0,175.4575,175.595,175.1276,175.1276,14364.0
2019-10-01 11:40:00,191.07,191.07,190.71,190.73,24693.0,175.1276,175.1276,174.7976,174.8159,24693.0
2019-10-01 11:50:00,190.9,190.9,190.6,190.68,9774.0,174.9717,174.9717,174.6968,174.7701,9774.0
2019-10-01 12:00:00,190.78,190.79,190.47,190.55,15021.0,174.8618,174.8709,174.5776,174.6509,15021.0
2019-10-01 12:10:00,190.5,190.66,190.12,190.57,15020.0,174.6051,174.7518,174.2568,174.6693,15020.0
2019-10-01 12:20:00,190.59,190.7,190.39,190.59,15431.0,174.6876,174.7884,174.5043,174.6876,15431.0
2019-10-01 12:30:00,190.6,190.76,190.54,190.65,20687.0,174.6968,174.8434,174.6418,174.7426,20687.0
2019-10-01 12:40:00,190.6,190.94,190.6,190.77,8953.0,174.6968,175.0084,174.6968,174.8526,8953.0
2019-10-01 12:50:00,190.68,190.76,190.56,190.56,14127.0,174.7701,174.8434,174.6601,174.6601,14127.0
2019-10-01 13:00:00,190.56,190.56,190.06,190.06,13654.0,174.6601,174.6601,174.2018,174.2018,13654.0
2019-10-01 13:10:00,190.08,190.1,189.93,189.95,20526.0,174.2202,174.2385,174.0827,174.101,20526.0
2019-10-01 13:20:00,189.92,190.01,189.78,189.78,17098.0,174.0735,174.156,173.9452,173.9452,17098.0
2019-10-01 13:30:00,189.79,189.83,189.61,189.66,23538.0,173.9544,173.991,173.7894,173.8352,23538.0
2019-10-01 13:40:00,189.73,189.9,189.7,189.89,18694.0,173.8994,174.0552,173.8719,174.046,18694.0
2019-10-01 13:50:00,189.89,189.94,189.62,189.7,22826.0,174.046,174.0918,173.7985,173.8719,22826.0
2019-10-01 14:00:00,189.71,189.85,189.44,189.47,32007.0,173.881,174.0094,173.6336,173.6611,32007.0
2019-10-01 14:10:00,189.46,189.86,189.4,189.86,16260.0,173.6519,174.0185,173.5969,174.0185,16260.0
2019-10-01 14:20:00,189.86,190.0,189.85,189.86,17880.0,174.0185,174.1468,174.0094,174.0185,17880.0
2019-10-01 14:30:00,189.92,190.2,189.92,190.15,19821.0,174.0735,174.3302,174.0735,174.2843,19821.0
2019-10-01 14:40:00,190.1,190.33,190.08,190.23,16365.0,174.2385,174.4493,174.2202,174.3576,16365.0
2019-10-01 14:50:00,190.26,190.35,190.2,190.25,19715.0,174.3851,174.4676,174.3302,174.376,19715.0
2019-10-01 15:00:00,190.3,190.35,190.04,190.29,27972.0,174.4218,174.4676,174.1835,174.4126,27972.0
2019-10-01 15:10:00,190.25,190.26,189.9,190.06,22621.0,174.376,174.3851,174.0552,174.2018,22621.0
2019-10-01 15:20:00,190.08,190.43,190.02,190.41,19790.0,174.2202,174.541,174.1652,174.5226,19790.0
2019-10-01 15:30:00,190.4,190.41,189.96,189.99,30882.0,174.5135,174.5226,174.1102,174.1377,30882.0
2019-10-01 15:40:00,189.99,189.99,189.7,189.72,33646.0,174.1377,174.1377,173.8719,173.8902,33646.0
2019-10-01 15:50:00,189.73,189.96,189.58,189.6,122627.0,173.8994,174.1102,173.7619,173.7802,122627.0
2019-10-02 09:30:00,188.34,188.65,187.01,187.82,67620.0,172.6253,172.9095,171.4063,172.1487,67620.0
2019-10-02 09:40:00,187.89,188.14,187.58,187.78,35841.0,172.2129,172.442,171.9288,172.1121,35841.0
2019-10-02 09:50:00,187.75,187.78,186.71,187.17,87647.0,172.0846,172.1121,171.1314,171.553,87647.0
2019-10-02 10:00:00,187.17,187.17,186.16,186.82,25793.0,171.553,171.553,170.6272,171.2322,25793.0
2019-10-02 10:10:00,186.8,187.14,186.75,186.9,21671.0,171.2138,171.5255,171.168,171.3055,21671.0
2019-10-02 10:20:00,186.92,186.96,185.62,185.72,62082.0,171.3238,171.3605,170.1323,170.224,62082.0
2019-10-02 10:30:00,185.66,185.7,184.84,184.98,53948.0,170.169,170.2056,169.4174,169.5457,53948.0
2019-10-02 10:40:00,185.0,185.32,184.86,184.94,39659.0,169.564,169.8573,169.4357,169.509,39659.0
2019-10-02 10:50:00,184.94,185.29,184.76,185.05,77754.0,169.509,169.8298,169.3441,169.6099,77754.0
2019-10-02 11:00:00,185.08,185.3,184.98,185.02,51784.0,169.6374,169.839,169.5457,169.5824,51784.0
2019-10-02 11:10:00,185.01,185.24,184.71,185.24,39837.0,169.5732,169.784,169.2982,169.784,39837.0
2019-10-02 11:20:00,185.25,185.36,184.76,184.76,19750.0,169.7932,169.894,169.3441,169.3441,19750.0
2019-10-02 11:30:00,184.81,184.81,184.16,184.73,44995.0,169.3899,169.3899,168.7941,169.3166,44995.0
2019-10-02 11:40:00,184.69,184.9,184.42,184.49,53943.0,169.2799,169.4724,169.0324,169.0966,53943.0
2019-10-02 11:50:00,184.49,184.7,184.4,184.47,39813.0,169.0966,169.2891,169.0141,169.0783,39813.0
2019-10-02 12:00:00,184.46,184.46,183.92,184.05,37318.0,169.0691,169.0691,168.5741,168.6933,37318.0
2019-10-02 12:10:00,184.04,184.1,183.59,183.61,28831.0,168.6841,168.7391,168.2717,168.29,28831.0
2019-10-02 12:20:00,183.58,183.93,183.56,183.63,38702.0,168.2625,168.5833,168.2442,168.3083,38702.0
2019-10-02 12:30:00,183.63,183.75,183.37,183.43,22163.0,168.3083,168.4183,168.07,168.125,22163.0
2019-10-02 12:40:00,183.39,183.42,182.93,183.06,35745.0,168.0884,168.1159,167.6667,167.7859,35745.0
2019-10-02 12:50:00,183.04,183.25,182.89,183.19,21991.0,167.7676,167.96,167.6301,167.9051,21991.0
2019-10-02 13:00:00,183.15,183.42,182.97,183.39,79559.0,167.8684,168.1159,167.7034,168.0884,79559.0
2019-10-02 13:10:00,183.38,183.61,183.24,183.29,25063.0,168.0792,168.29,167.9509,167.9967,25063.0
2019-10-02 13:20:00,183.3,183.55,183.17,183.47,22812.0,168.0059,168.235,167.8867,168.1617,22812.0
2019-10-02 13:30:00,183.47,183.53,183.2,183.42,27511.0,168.1617,168.2167,167.9142,168.1159,27511.0
2019-10-02 13:40:00,183.42,183.69,183.37,183.62,19911.0,168.1159,168.3633,168.07,168.2992,19911.0
2019-10-02 13:50:00,183.63,184.15,183.58,184.06,27887.0,168.3083,168.785,168.2625,168.7025,27887.0
2019-10-02 14:00:00,184.03,184.42,183.89,184.25,34472.0,168.675,169.0324,168.5466,168.8766,34472.0
2019-10-02 14:10:00,184.27,184.54,184.23,184.47,23927.0,168.8949,169.1424,168.8583,169.0783,23927.0
2019-10-02 14:20:00,184.46,184.87,184.45,184.53,36277.0,169.0691,169.4449,169.0599,169.1332,36277.0
2019-10-02 14:30:00,184.53,184.65,184.4,184.59,25636.0,169.1332,169.2432,169.0141,169.1882,25636.0
2019-10-02 14:40:00,184.57,184.98,184.48,184.92,30692.0,169.1699,169.5457,169.0874,169.4907,30692.0
2019-10-02 14:50:00,184.94,185.19,184.71,185.14,54722.0,169.509,169.7382,169.2982,169.6923,54722.0
2019-10-02 15:00:00,185.18,185.23,184.83,185.0,61185.0,169.729,169.7748,169.4082,169.564,61185.0
2019-10-02 15:10:00,185.1,185.43,185.03,185.12,54910.0,169.6557,169.9582,169.5915,169.674,54910.0
2019-10-02 15:20:00,185.19,185.38,185.12,185.14,32101.0,169.7382,169.9123,169.674,169.6923,32101.0
2019-10-02 15:30:00,185.11,185.43,184.92,184.97,68408.0,169.6649,169.9582,169.4907,169.5365,68408.0
2019-10-02 15:40:00,184.98,185.2,184.63,184.63,56106.0,169.5457,169.7473,169.2249,169.2249,56106.0
2019-10-02 15:50:00,184.61,184.95,184.46,184.89,161470.0,169.2066,169.5182,169.0691,169.4632,161470.0
2019-10-03 09:30:00,185.32,186.09,184.78,185.64,48340.0,169.8573,170.5631,169.3624,170.1506,48340.0
2019-10-03 09:40:00,185.65,185.69,185.16,185.54,20019.0,170.1598,170.1965,169.7107,170.059,20019.0
2019-10-03 09:50:00,185.46,185.87,185.2,185.8,17662.0,169.9856,170.3614,169.7473,170.2973,17662.0
2019-10-03 10:00:00,185.82,185.82,183.06,183.4,37975.0,170.3156,170.3156,167.7859,168.0975,37975.0
2019-10-03 10:10:00,183.3,183.6,182.85,183.46,42205.0,168.0059,168.2808,167.5934,168.1525,42205.0
2019-10-03 10:20:00,183.4,184.68,183.39,184.67,27119.0,168.0975,169.2707,168.0884,169.2616,27119.0
2019-10-03 10:30:00,184.65,184.92,184.48,184.84,37939.0,169.2432,169.4907,169.0874,169.4174,37939.0
2019-10-03 10:40:00,184.81,184.87,184.5,184.63,25049.0,169.3899,169.4449,169.1057,169.2249,25049.0
2019-10-03 10:50:00,184.59,184.59,184.05,184.15,57287.0,169.1882,169.1882,168.6933,168.785,57287.0
2019-10-03 11:00:00,184.14,185.33,184.02,185.32,131433.0,168.7758,169.8665,168.6658,169.8573,131433.0
2019-10-03 11:10:00,185.28,186.09,185.07,186.02,31984.0,169.8207,170.5631,169.6282,170.4989,31984.0
2019-10-03 11:20:00,185.97,186.04,185.4,185.4,17588.0,170.4531,170.5173,169.9307,169.9307,17588.0
2019-10-03 11:30:00,185.45,185.49,184.64,184.73,19162.0,169.9765,170.0131,169.2341,169.3166,19162.0
2019-10-03 11:40:00,184.73,185.01,184.59,184.93,23484.0,169.3166,169.5732,169.1882,169.4999,23484.0
2019-10-03 11:50:00,184.95,185.05,184.81,184.97,21834.0,169.5182,169.6099,169.3899,169.5365,21834.0
2019-10-03 12:00:00,184.97,185.1,184.8,184.98,19148.0,169.5365,169.6557,169.3807,169.5457,19148.0
2019-10-03 12:10:00,185.02,185.03,184.21,184.22,29947.0,169.5824,169.5915,168.8399,168.8491,29947.0
2019-10-03 12:20:00,184.25,184.77,184.25,184.73,17796.0,168.8766,169.3532,168.8766,169.3166,17796.0
2019-10-03 12:30:00,184.7,185.12,184.68,185.08,35645.0,169.2891,169.674,169.2707,169.6374,35645.0
2019-10-03 12:40:00,185.11,185.35,185.07,185.32,15763.0,169.6649,169.8848,169.6282,169.8573,15763.0
2019-10-03 12:50:00,185.31,185.38,185.0,185.3,39781.0,169.8482,169.9123,169.564,169.839,39781.0
2019-10-03 13:00:00,185.33,185.57,185.33,185.39,15182.0,169.8665,170.0865,169.8665,169.9215,15182.0
2019-10-03 13:10:00,185.39,185.41,185.11,185.18,18691.0,169.9215,169.9398,169.6649,169.729,18691.0
2019-10-03 13:20:00,185.16,185.33,185.05,185.05,36578.0,169.7107,169.8665,169.6099,169.6099,36578.0
2019-10-03 13:30:00,184.99,185.33,184.99,185.27,30759.0,169.5549,169.8665,169.5549,169.8115,30759.0
2019-10-03 13:40:00,185.29,185.79,185.29,185.61,19504.0,169.8298,170.2881,169.8298,170.1231,19504.0
2019-10-03 13:50:00,185.62,185.7,185.49,185.53,28710.0,170.1323,170.2056,170.0131,170.0498,28710.0
2019-10-03 14:00:00,185.53,185.6,185.15,185.2,37065.0,170.0498,170.114,169.7015,169.7473,37065.0
2019-10-03 14:10:00,185.18,185.34,185.03,185.34,28886.0,169.729,169.8757,169.5915,169.8757,28886.0
2019-10-03 14:20:00,185.37,185.77,185.35,185.58,31272.0,169.9032,170.2698,169.8848,170.0956,31272.0
2019-10-03 14:30:00,185.6,185.61,185.24,185.26,30790.0,170.114,170.1231,169.784,169.8023,30790.0
2019-10-03 14:40:00,185.26,185.53,185.2,185.36,32752.0,169.8023,170.0498,169.7473,169.894,32752.0
2019-10-03 14:50:00,185.36,185.49,185.23,185.31,21137.0,169.894,170.0131,169.7748,169.8482,21137.0
2019-10-03 15:00:00,185.36,185.52,185.3,185.52,15619.0,169.894,170.0406,169.839,170.0406,15619.0
2019-10-03 15:10:00,185.5,185.64,185.26,185.38,21727.0,170.0223,170.1506,169.8023,169.9123,21727.0
2019-10-03 15:20:00,185.4,185.52,185.26,185.38,19345.0,169.9307,170.0406,169.8023,169.9123,19345.0
2019-10-03 15:30:00,185.41,185.46,185.26,185.44,28273.0,169.9398,169.9856,169.8023,169.9673,28273.0
2019-10-03 15:40:00,185.45,185.55,185.1,185.11,53357.0,169.9765,170.0681,169.6557,169.6649,53357.0
2019-10-03 15:50:00,185.06,185.93,184.97,185.86,142116.0,169.619,170.4164,169.5365,170.3523,142116.0
2019-10-04 09:30:00,186.81,188.06,186.1,187.9,66614.0,171.223,172.3687,170.5722,172.2221,66614.0
2019-10-04 09:40:00,187.95,188.07,187.19,188.07,20744.0,172.2679,172.3779,171.5713,172.3779,20744.0
2019-10-04 09:50:00,188.09,188.44,187.77,188.34,30939.0,172.3962,172.717,172.1029,172.6253,30939.0
2019-10-04 10:00:00,188.46,188.87,188.42,188.61,26766.0,172.7353,173.1111,172.6987,172.8728,26766.0
2019-10-04 10:10:00,188.61,188.82,188.31,188.71,31350.0,172.8728,173.0653,172.5979,172.9645,31350.0
2019-10-04 10:20:00,188.75,188.96,188.43,188.56,24861.0,173.0011,173.1936,172.7078,172.827,24861.0
2019-10-04 10:30:00,188.55,188.56,188.08,188.24,22821.0,172.8178,172.827,172.387,172.5337,22821.0
2019-10-04 10:40:00,188.19,188.23,187.69,187.93,21162.0,172.4879,172.5245,172.0296,172.2496,21162.0
2019-10-04 10:50:00,187.89,188.18,187.86,187.93,17202.0,172.2129,172.4787,172.1854,172.2496,17202.0
2019-10-04 11:00:00,187.94,188.29,187.79,188.03,18305.0,172.2587,172.5795,172.1212,172.3412,18305.0
2019-10-04 11:10:00,188.06,188.24,187.9,188.1,14317.0,172.3687,172.5337,172.2221,172.4054,14317.0
2019-10-04 11:20:00,188.1,188.31,187.9,188.23,13003.0,172.4054,172.5979,172.2221,172.5245,13003.0
2019-10-04 11:30:00,188.2,188.74,188.15,188.58,9446.0,172.497,172.992,172.4512,172.8453,9446.0
2019-10-04 11:40:00,188.57,188.63,188.39,188.53,12345.0,172.8362,172.8912,172.6712,172.7995,12345.0
2019-10-04 11:50:00,188.53,188.76,188.3,188.32,12263.0,172.7995,173.0103,172.5887,172.607,12263.0
2019-10-04 12:00:00,188.3,188.5,188.27,188.43,10795.0,172.5887,172.772,172.5612,172.7078,10795.0
2019-10-04 12:10:00,188.44,188.47,188.17,188.28,9989.0,172.717,172.7445,172.4695,172.5704,9989.0
2019-10-04 12:20:00,188.25,188.52,188.17,188.19,9925.0,172.5429,172.7903,172.4695,172.4879,9925.0
2019-10-04 12:30:00,188.16,188.31,188.15,188.22,9587.0,172.4604,172.5979,172.4512,172.5154,9587.0
2019-10-04 12:40:00,188.26,188.5,188.26,188.5,17963.0,172.552,172.772,172.552,172.772,17963.0
2019-10-04 12:50:00,188.48,188.7,188.46,188.6,7095.0,172.7537,172.9553,172.7353,172.8637,7095.0
2019-10-04 13:00:00,188.6,188.75,188.53,188.53,18829.0,172.8637,173.0011,172.7995,172.7995,18829.0
2019-10-04 13:10:00,188.57,188.6,188.43,188.58,9438.0,172.8362,172.8637,172.7078,172.8453,9438.0
2019-10-04 13:20:00,188.61,188.63,188.44,188.62,25704.0,172.8728,172.8912,172.717,172.882,25704.0
2019-10-04 13:30:00,188.58,188.7,188.54,188.56,9185.0,172.8453,172.9553,172.8087,172.827,9185.0
2019-10-04 13:40:00,188.56,188.77,188.53,188.57,17505.0,172.827,173.0195,172.7995,172.8362,17505.0
2019-10-04 13:50:00,188.62,188.68,188.51,188.6,8882.0,172.882,172.937,172.7812,172.8637,8882.0
2019-10-04 14:00:00,188.6,188.94,188.49,188.94,19282.0,172.8637,173.1753,172.7628,173.1753,19282.0
2019-10-04 14:10:00,188.95,189.11,188.85,188.93,16581.0,173.1845,173.3311,173.0928,173.1661,16581.0
2019-10-04 14:20:00,188.92,189.06,188.89,189.05,8826.0,173.157,173.2853,173.1295,173.2761,8826.0
2019-10-04 14:30:00,189.02,189.32,189.02,189.27,11612.0,173.2486,173.5236,173.2486,173.4778,11612.0
2019-10-04 14:40:00,189.26,189.31,189.17,189.26,10387.0,173.4686,173.5144,173.3861,173.4686,10387.0
2019-10-04 14:50:00,189.23,189.25,189.16,189.22,8565.0,173.4411,173.4594,173.3769,173.4319,8565.0
2019-10-04 15:00:00,189.23,189.32,189.19,189.28,13798.0,173.4411,173.5236,173.4044,173.4869,13798.0
2019-10-04 15:10:00,189.29,189.32,189.05,189.24,16303.0,173.4961,173.5236,173.2761,173.4503,16303.0
2019-10-04 15:20:00,189.24,189.32,189.15,189.17,22653.0,173.4503,173.5236,173.3678,173.3861,22653.0
2019-10-04 15:30:00,189.18,189.56,189.18,189.54,44351.0,173.3953,173.7436,173.3953,173.7252,44351.0
2019-10-04 15:40:00,189.56,189.78,189.46,189.75,34617.0,173.7436,173.9452,173.6519,173.9177,34617.0
2019-10-04 15:50:00,189.73,189.82,189.45,189.63,121354.0,173.8994,173.9819,173.6427,173.8077,121354.0
2019-10-07 09:30:00,188.29,188.69,187.91,188.24,35087.0,172.5795,172.9461,172.2312,172.5337,35087.0
2019-10-07 09:40:00,188.23,188.39,187.51,187.51,23011.0,172.5245,172.6712,171.8646,171.8646,23011.0
2019-10-07 09:50:00,187.52,187.9,187.52,187.76,23444.0,171.8738,172.2221,171.8738,172.0937,23444.0
2019-10-07 10:00:00,187.83,188.16,187.51,188.16,16749.0,172.1579,172.4604,171.8646,172.4604,16749.0
2019-10-07 10:10:00,188.28,188.29,187.61,187.63,14153.0,172.5704,172.5795,171.9563,171.9746,14153.0
2019-10-07 10:20:00,187.69,188.21,187.67,188.07,9590.0,172.0296,172.5062,172.0113,172.3779,9590.0
2019-10-07 10:30:00,188.01,188.02,187.57,187.57,17595.0,172.3229,172.332,171.9196,171.9196,17595.0
2019-10-07 10:40:00,187.61,187.96,187.6,187.82,32811.0,171.9563,172.2771,171.9471,172.1487,32811.0
2019-10-07 10:50:00,187.81,188.2,187.81,188.01,10867.0,172.1396,172.497,172.1396,172.3229,10867.0
2019-10-07 11:00:00,188.02,188.28,188.0,188.26,14964.0,172.332,172.5704,172.3137,172.552,14964.0
2019-10-07 11:10:00,188.28,188.31,188.1,188.28,20827.0,172.5704,172.5979,172.4054,172.5704,20827.0
2019-10-07 11:20:00,188.32,188.35,188.13,188.25,8880.0,172.607,172.6345,172.4329,172.5429,8880.0
2019-10-07 11:30:00,188.29,188.5,188.17,188.2,9639.0,172.5795,172.772,172.4695,172.497,9639.0
2019-10-07 11:40:00,188.17,188.45,188.06,188.18,29800.0,172.4695,172.7262,172.3687,172.4787,29800.0
2019-10-07 11:50:00,188.14,188.5,188.14,188.5,10295.0,172.442,172.772,172.442,172.772,10295.0
2019-10-07 12:00:00,188.5,188.5,188.15,188.15,11426.0,172.772,172.772,172.4512,172.4512,11426.0
2019-10-07 12:10:00,188.15,188.22,187.91,187.96,23684.0,172.4512,172.5154,172.2312,172.2771,23684.0
2019-10-07 12:20:00,188.03,188.22,187.92,187.94,20113.0,172.3412,172.5154,172.2404,172.2587,20113.0
2019-10-07 12:30:00,187.95,188.07,187.86,188.0,6290.0,172.2679,172.3779,172.1854,172.3137,6290.0
2019-10-07 12:40:00,187.99,188.09,187.98,188.07,14253.0,172.3046,172.3962,172.2954,172.3779,14253.0
2019-10-07 12:50:00,188.08,188.1,187.95,187.98,10892.0,172.387,172.4054,172.2679,172.2954,10892.0
2019-10-07 13:00:00,187.95,188.18,187.7,187.7,18154.0,172.2679,172.4787,172.0387,172.0387,18154.0
2019-10-07 13:10:00,187.66,187.81,187.64,187.7,17341.0,172.0021,172.1396,171.9838,172.0387,17341.0
2019-10-07 13:20:00,187.7,187.84,187.7,187.75,8301.0,172.0387,172.1671,172.0387,172.0846,8301.0
2019-10-07 13:30:00,187.77,188.68,187.77,188.55,33198.0,172.1029,172.937,172.1029,172.8178,33198.0
2019-10-07 13:40:00,188.56,188.61,188.35,188.52,7781.0,172.827,172.8728,172.6345,172.7903,7781.0
2019-10-07 13:50:00,188.49,188.67,188.47,188.63,7992.0,172.7628,172.9278,172.7445,172.8912,7992.0
2019-10-07 14:00:00,188.63,188.7,188.19,188.22,14301.0,172.8912,172.9553,172.4879,172.5154,14301.0
2019-10-07 14:10:00,188.22,188.22,187.92,188.08,11749.0,172.5154,172.5154,172.2404,172.387,11749.0
2019-10-07 14:20:00,188.04,188.12,187.85,188.01,10243.0,172.3504,172.4237,172.1762,172.3229,10243.0
2019-10-07 14:30:00,187.99,188.05,187.57,187.75,15785.0,172.3046,172.3595,171.9196,172.0846,15785.0
2019-10-07 14:40:00,187.77,187.8,187.55,187.62,8093.0,172.1029,172.1304,171.9013,171.9654,8093.0
2019-10-07 14:50:00,187.6,187.63,187.15,187.48,17145.0,171.9471,171.9746,171.5346,171.8371,17145.0
2019-10-07 15:00:00,187.47,187.71,187.44,187.71,9086.0,171.8279,172.0479,171.8004,172.0479,9086.0
2019-10-07 15:10:00,187.67,187.85,187.54,187.74,14912.0,172.0113,172.1762,171.8921,172.0754,14912.0
2019-10-07 15:20:00,187.73,187.94,187.61,187.84,17153.0,172.0662,172.2587,171.9563,172.1671,17153.0
2019-10-07 15:30:00,187.83,187.83,187.44,187.6,18098.0,172.1579,172.1579,171.8004,171.9471,18098.0
2019-10-07 15:40:00,187.62,187.62,187.34,187.36,36065.0,171.9654,171.9654,171.7088,171.7271,36065.0
2019-10-07 15:50:00,187.36,187.46,186.79,186.86,154624.0,171.7271,171.8188,171.2047,171.2688,154624.0
2019-10-08 09:30:00,185.41,185.72,184.81,184.81,50007.0,169.9398,170.224,169.3899,169.3899,50007.0
2019-10-08 09:40:00,184.82,184.89,184.18,184.33,34089.0,169.399,169.4632,168.8124,168.9499,34089.0
2019-10-08 09:50:00,184.29,184.36,183.83,183.86,47657.0,168.9133,168.9774,168.4917,168.5191,47657.0
2019-10-08 10:00:00,183.87,183.93,182.82,182.82,63694.0,168.5283,168.5833,167.5659,167.5659,63694.0
2019-10-08 10:10:00,182.77,183.41,182.36,183.39,39092.0,167.5201,168.1067,167.1443,168.0884,39092.0
2019-10-08 10:20:00,183.41,183.58,183.15,183.32,32319.0,168.1067,168.2625,167.8684,168.0242,32319.0
2019-10-08 10:30:00,183.4,183.76,183.21,183.75,33693.0,168.0975,168.4275,167.9234,168.4183,33693.0
2019-10-08 10:40:00,183.75,183.8,183.39,183.62,26274.0,168.4183,168.4642,168.0884,168.2992,26274.0
2019-10-08 10:50:00,183.64,184.29,183.48,184.27,18818.0,168.3175,168.9133,168.1709,168.8949,18818.0
2019-10-08 11:00:00,184.24,184.44,184.02,184.02,17277.0,168.8674,169.0508,168.6658,168.6658,17277.0
2019-10-08 11:10:00,184.02,184.67,184.0,184.56,20486.0,168.6658,169.2616,168.6475,169.1607,20486.0
2019-10-08 11:20:00,184.49,184.54,183.73,183.77,17030.0,169.0966,169.1424,168.4,168.4367,17030.0
2019-10-08 11:30:00,183.68,183.94,183.5,183.88,18014.0,168.3542,168.5925,168.1892,168.5375,18014.0
2019-10-08 11:40:00,183.93,184.02,183.61,183.68,37739.0,168.5833,168.6658,168.29,168.3542,37739.0
2019-10-08 11:50:00,183.72,184.14,183.69,183.99,11022.0,168.3908,168.7758,168.3633,168.6383,11022.0
2019-10-08 12:00:00,183.95,184.09,183.92,183.97,16261.0,168.6016,168.73,168.5741,168.62,16261.0
2019-10-08 12:10:00,183.95,184.14,183.86,184.0,19639.0,168.6016,168.7758,168.5191,168.6475,19639.0
2019-10-08 12:20:00,184.03,184.35,184.03,184.18,17135.0,168.675,168.9683,168.675,168.8124,17135.0
2019-10-08 12:30:00,184.11,184.14,183.81,183.86,17807.0,168.7483,168.7758,168.4733,168.5191,17807.0
2019-10-08 12:40:00,183.86,184.6,183.85,184.11,21724.0,168.5191,169.1974,168.51,168.7483,21724.0
2019-10-08 12:50:00,184.09,184.2,183.81,183.85,13891.0,168.73,168.8308,168.4733,168.51,13891.0
2019-10-08 13:00:00,183.9,183.91,183.69,183.82,24268.0,168.5558,168.565,168.3633,168.4825,24268.0
2019-10-08 13:10:00,183.87,183.99,183.71,183.82,18940.0,168.5283,168.6383,168.3817,168.4825,18940.0
2019-10-08 13:20:00,183.86,184.14,183.86,184.14,18125.0,168.5191,168.7758,168.5191,168.7758,18125.0
2019-10-08 13:30:00,184.13,184.27,183.83,183.93,65138.0,168.7666,168.8949,168.4917,168.5833,65138.0
2019-10-08 13:40:00,183.95,184.18,183.91,184.09,20583.0,168.6016,168.8124,168.565,168.73,20583.0
2019-10-08 13:50:00,184.09,184.11,183.77,183.78,23626.0,168.73,168.7483,168.4367,168.4458,23626.0
2019-10-08 14:00:00,183.8,183.84,183.35,183.64,30222.0,168.4642,168.5008,168.0517,168.3175,30222.0
2019-10-08 14:10:00,183.62,183.62,183.38,183.5,45689.0,168.2992,168.2992,168.0792,168.1892,45689.0
2019-10-08 14:20:00,183.59,183.81,183.41,183.78,20232.0,168.2717,168.4733,168.1067,168.4458,20232.0
2019-10-08 14:30:00,183.77,184.49,183.77,184.2,23311.0,168.4367,169.0966,168.4367,168.8308,23311.0
2019-10-08 14:40:00,184.17,184.65,184.0,184.63,27242.0,168.8033,169.2432,168.6475,169.2249,27242.0
2019-10-08 14:50:00,184.66,184.7,183.2,183.6,36527.0,169.2524,169.2891,167.9142,168.2808,36527.0
2019-10-08 15:00:00,183.7,184.1,183.39,183.47,14674.0,168.3725,168.7391,168.0884,168.1617,14674.0
2019-10-08 15:10:00,183.52,183.68,183.21,183.68,22883.0,168.2075,168.3542,167.9234,168.3542,22883.0
2019-10-08 15:20:00,183.74,183.89,183.5,183.59,29536.0,168.4092,168.5466,168.1892,168.2717,29536.0
2019-10-08 15:30:00,183.58,183.82,183.02,183.02,42794.0,168.2625,168.4825,167.7492,167.7492,42794.0
2019-10-08 15:40:00,183.08,183.18,182.67,182.73,74423.0,167.8042,167.8959,167.4284,167.4834,74423.0
2019-10-08 15:50:00,182.68,182.9,182.0,182.13,196308.0,167.4376,167.6392,166.8143,166.9335,196308.0
2019-10-09 09:30:00,183.79,184.74,183.22,183.92,64745.0,168.455,169.3257,167.9325,168.5741,64745.0
2019-10-09 09:40:00,183.97,184.16,183.6,183.82,44831.0,168.62,168.7941,168.2808,168.4825,44831.0
2019-10-09 09:50:00,183.81,184.06,183.53,183.93,28227.0,168.4733,168.7025,168.2167,168.5833,28227.0
2019-10-09 10:00:00,183.93,184.33,183.91,184.0,22150.0,168.5833,168.9499,168.565,168.6475,22150.0
2019-10-09 10:10:00,184.02,184.18,183.9,184.14,21874.0,168.6658,168.8124,168.5558,168.7758,21874.0
2019-10-09 10:20:00,184.14,184.63,184.13,184.63,17442.0,168.7758,169.2249,168.7666,169.2249,17442.0
2019-10-09 10:30:00,184.63,184.74,184.1,184.24,14113.0,169.2249,169.3257,168.7391,168.8674,14113.0
2019-10-09 10:40:00,184.29,184.68,184.2,184.55,15086.0,168.9133,169.2707,168.8308,169.1516,15086.0
2019-10-09 10:50:00,184.53,184.62,184.3,184.53,13245.0,169.1332,169.2157,168.9224,169.1332,13245.0
2019-10-09 11:00:00,184.53,184.65,184.06,184.12,30341.0,169.1332,169.2432,168.7025,168.7575,30341.0
2019-10-09 11:10:00,184.15,184.23,183.84,184.09,36154.0,168.785,168.8583,168.5008,168.73,36154.0
2019-10-09 11:20:00,184.06,184.14,183.8,183.92,22576.0,168.7025,168.7758,168.4642,168.5741,22576.0
2019-10-09 11:30:00,183.92,184.33,183.88,184.28,19980.0,168.5741,168.9499,168.5375,168.9041,19980.0
2019-10-09 11:40:00,184.23,184.76,184.19,184.55,22889.0,168.8583,169.3441,168.8216,169.1516,22889.0
2019-10-09 11:50:00,184.56,184.63,184.47,184.54,16733.0,169.1607,169.2249,169.0783,169.1424,16733.0
2019-10-09 12:00:00,184.55,184.61,184.42,184.51,22117.0,169.1516,169.2066,169.0324,169.1149,22117.0
2019-10-09 12:10:00,184.54,184.66,184.47,184.5,15126.0,169.1424,169.2524,169.0783,169.1057,15126.0
2019-10-09 12:20:00,184.53,184.64,184.49,184.59,15604.0,169.1332,169.2341,169.0966,169.1882,15604.0
2019-10-09 12:30:00,184.56,184.88,184.56,184.86,14273.0,169.1607,169.454,169.1607,169.4357,14273.0
2019-10-09 12:40:00,184.83,184.87,184.65,184.7,11623.0,169.4082,169.4449,169.2432,169.2891,11623.0
2019-10-09 12:50:00,184.67,184.91,184.6,184.9,10656.0,169.2616,169.4815,169.1974,169.4724,10656.0
2019-10-09 13:00:00,185.0,185.3,184.7,184.73,25861.0,169.564,169.839,169.2891,169.3166,25861.0
2019-10-09 13:10:00,184.7,184.7,184.39,184.45,13187.0,169.2891,169.2891,169.0049,169.0599,13187.0
2019-10-09 13:20:00,184.41,184.51,184.38,184.42,17158.0,169.0233,169.1149,168.9958,169.0324,17158.0
2019-10-09 13:30:00,184.44,184.55,184.42,184.53,13900.0,169.0508,169.1516,169.0324,169.1332,13900.0
2019-10-09 13:40:00,184.51,184.74,184.44,184.74,9647.0,169.1149,169.3257,169.0508,169.3257,9647.0
2019-10-09 13:50:00,184.76,184.82,184.68,184.8,7376.0,169.3441,169.399,169.2707,169.3807,7376.0
2019-10-09 14:00:00,184.77,184.82,184.57,184.71,9975.0,169.3532,169.399,169.1699,169.2982,9975.0
2019-10-09 14:10:00,184.7,184.84,184.59,184.73,33069.0,169.2891,169.4174,169.1882,169.3166,33069.0
2019-10-09 14:20:00,184.75,184.81,184.63,184.71,8520.0,169.3349,169.3899,169.2249,169.2982,8520.0
2019-10-09 14:30:00,184.75,184.77,184.62,184.64,36944.0,169.3349,169.3532,169.2157,169.2341,36944.0
2019-10-09 14:40:00,184.66,184.85,184.62,184.63,61666.0,169.2524,169.4265,169.2157,169.2249,61666.0
2019-10-09 14:50:00,184.61,184.75,184.52,184.62,28850.0,169.2066,169.3349,169.1241,169.2157,28850.0
2019-10-09 15:00:00,184.61,184.7,184.5,184.52,57847.0,169.2066,169.2891,169.1057,169.1241,57847.0
2019-10-09 15:10:00,184.51,184.55,184.44,184.49,16019.0,169.1149,169.1516,169.0508,169.0966,16019.0
2019-10-09 15:20:00,184.49,184.52,184.38,184.5,17779.0,169.0966,169.1241,168.9958,169.1057,17779.0
2019-10-09 15:30:00,184.53,184.64,184.47,184.53,47497.0,169.1332,169.2341,169.0783,169.1332,47497.0
2019-10-09 15:40:00,184.51,184.59,183.84,184.08,60346.0,169.1149,169.1882,168.5008,168.7208,60346.0
2019-10-09 15:50:00,184.07,184.62,184.04,184.33,140911.0,168.7116,169.2157,168.6841,168.9499,140911.0
2019-10-10 09:30:00,183.83,184.35,183.29,184.11,50707.0,168.4917,168.9683,167.9967,168.7483,50707.0
2019-10-10 09:40:00,184.02,184.23,183.93,184.1,31969.0,168.6658,168.8583,168.5833,168.7391,31969.0
2019-10-10 09:50:00,184.2,184.69,184.08,184.43,43580.0,168.8308,169.2799,168.7208,169.0416,43580.0
2019-10-10 10:00:00,184.44,184.57,183.69,184.15,37878.0,169.0508,169.1699,168.3633,168.785,37878.0
2019-10-10 10:10:00,184.14,184.45,183.95,184.43,33413.0,168.7758,169.0599,168.6016,169.0416,33413.0
2019-10-10 10:20:00,184.45,184.48,184.21,184.31,28417.0,169.0599,169.0874,168.8399,168.9316,28417.0
2019-10-10 10:30:00,184.32,184.41,184.06,184.1,18142.0,168.9408,169.0233,168.7025,168.7391,18142.0
2019-10-10 10:40:00,184.12,184.3,183.93,183.95,11674.0,168.7575,168.9224,168.5833,168.6016,11674.0
2019-10-10 10:50:00,183.92,184.59,183.91,184.49,35603.0,168.5741,169.1882,168.565,169.0966,35603.0
2019-10-10 11:00:00,184.56,184.85,184.44,184.77,28764.0,169.1607,169.4265,169.0508,169.3532,28764.0
2019-10-10 11:10:00,184.73,184.87,184.49,184.5,47175.0,169.3166,169.4449,169.0966,169.1057,47175.0
2019-10-10 11:20:00,184.46,184.71,184.44,184.54,34257.0,169.0691,169.2982,169.0508,169.1424,34257.0
2019-10-10 11:30:00,184.56,184.63,184.35,184.35,29376.0,169.1607,169.2249,168.9683,168.9683,29376.0
2019-10-10 11:40:00,184.34,184.47,184.19,184.34,18997.0,168.9591,169.0783,168.8216,168.9591,18997.0
2019-10-10 11:50:00,184.34,184.47,184.33,184.38,27790.0,168.9591,169.0783,168.9499,168.9958,27790.0
2019-10-10 12:00:00,184.37,184.59,184.31,184.49,31564.0,168.9866,169.1882,168.9316,169.0966,31564.0
2019-10-10 12:10:00,184.51,184.71,184.51,184.62,13218.0,169.1149,169.2982,169.1149,169.2157,13218.0
2019-10-10 12:20:00,184.63,184.63,184.41,184.42,37793.0,169.2249,169.2249,169.0233,169.0324,37793.0
2019-10-10 12:30:00,184.39,184.44,183.99,184.01,15214.0,169.0049,169.0508,168.6383,168.6566,15214.0
2019-10-10 12:40:00,184.06,184.37,184.02,184.3,7528.0,168.7025,168.9866,168.6658,168.9224,7528.0
2019-10-10 12:50:00,184.33,184.35,184.16,184.33,8445.0,168.9499,168.9683,168.7941,168.9499,8445.0
2019-10-10 13:00:00,184.32,184.37,184.13,184.17,26869.0,168.9408,168.9866,168.7666,168.8033,26869.0
2019-10-10 13:10:00,184.09,184.12,183.64,183.74,43422.0,168.73,168.7575,168.3175,168.4092,43422.0
2019-10-10 13:20:00,183.76,183.88,183.59,183.77,39265.0,168.4275,168.5375,168.2717,168.4367,39265.0
2019-10-10 13:30:00,183.78,183.78,183.38,183.41,40301.0,168.4458,168.4458,168.0792,168.1067,40301.0
2019-10-10 13:40:00,183.39,183.59,183.31,183.49,47675.0,168.0884,168.2717,168.015,168.18,47675.0
2019-10-10 13:50:00,183.46,183.72,183.38,183.52,36101.0,168.1525,168.3908,168.0792,168.2075,36101.0
2019-10-10 14:00:00,183.51,183.53,182.67,182.83,42288.0,168.1984,168.2167,167.4284,167.5751,42288.0
2019-10-10 14:10:00,182.89,183.47,182.79,183.42,11838.0,167.6301,168.1617,167.5384,168.1159,11838.0
2019-10-10 14:20:00,183.43,183.51,183.24,183.43,24282.0,168.125,168.1984,167.9509,168.125,24282.0
2019-10-10 14:30:00,183.38,183.62,183.34,183.48,11109.0,168.0792,168.2992,168.0425,168.1709,11109.0
2019-10-10 14:40:00,183.42,183.45,183.21,183.42,8414.0,168.1159,168.1434,167.9234,168.1159,8414.0
2019-10-10 14:50:00,183.43,183.49,183.28,183.44,13410.0,168.125,168.18,167.9875,168.1342,13410.0
2019-10-10 15:00:00,183.52,183.59,183.42,183.55,29851.0,168.2075,168.2717,168.1159,168.235,29851.0
2019-10-10 15:10:00,183.53,183.76,183.48,183.74,13126.0,168.2167,168.4275,168.1709,168.4092,13126.0
2019-10-10 15:20:00,183.79,184.02,183.68,184.0,22259.0,168.455,168.6658,168.3542,168.6475,22259.0
2019-10-10 15:30:00,183.99,184.1,183.9,183.97,26086.0,168.6383,168.7391,168.5558,168.62,26086.0
2019-10-10 15:40:00,183.95,184.11,183.86,184.09,27898.0,168.6016,168.7483,168.5191,168.73,27898.0
2019-10-10 15:50:00,184.08,184.31,183.6,183.93,165218.0,168.7208,168.9316,168.2808,168.5833,165218.0
2019-10-11 09:30:00,185.71,186.93,185.36,186.42,304981.0,170.2148,171.333,169.894,170.8655,304981.0
2019-10-11 09:40:00,186.42,186.91,186.32,186.55,54844.0,170.8655,171.3147,170.7739,170.9847,54844.0
2019-10-11 09:50:00,186.53,186.73,186.35,186.54,62329.0,170.9664,171.1497,170.8014,170.9755,62329.0
2019-10-11 10:00:00,186.54,186.84,186.46,186.75,51843.0,170.9755,171.2505,170.9022,171.168,51843.0
2019-10-11 10:10:00,186.8,186.89,186.63,186.75,64935.0,171.2138,171.2963,171.058,171.168,64935.0
2019-10-11 10:20:00,186.75,186.93,186.66,186.93,44823.0,171.168,171.333,171.0855,171.333,44823.0
2019-10-11 10:30:00,186.93,186.93,186.59,186.66,31997.0,171.333,171.333,171.0214,171.0855,31997.0
2019-10-11 10:40:00,186.59,186.75,186.53,186.62,17707.0,171.0214,171.168,170.9664,171.0489,17707.0
2019-10-11 10:50:00,186.62,186.68,186.46,186.62,40382.0,171.0489,171.1039,170.9022,171.0489,40382.0
2019-10-11 11:00:00,186.62,187.05,186.61,186.97,46582.0,171.0489,171.443,171.0397,171.3697,46582.0
2019-10-11 11:10:00,187.01,187.41,187.01,187.39,53947.0,171.4063,171.7729,171.4063,171.7546,53947.0
2019-10-11 11:20:00,187.39,187.55,187.21,187.42,38803.0,171.7546,171.9013,171.5896,171.7821,38803.0
2019-10-11 11:30:00,187.43,187.71,187.39,187.42,20181.0,171.7913,172.0479,171.7546,171.7821,20181.0
2019-10-11 11:40:00,187.41,187.42,186.43,186.66,43291.0,171.7729,171.7821,170.8747,171.0855,43291.0
2019-10-11 11:50:00,186.56,186.6,186.32,186.41,10858.0,170.9939,171.0305,170.7739,170.8564,10858.0
2019-10-11 12:00:00,186.38,186.45,185.97,186.01,19790.0,170.8289,170.893,170.4531,170.4898,19790.0
2019-10-11 12:10:00,185.97,186.09,185.92,186.0,9235.0,170.4531,170.5631,170.4073,170.4806,9235.0
2019-10-11 12:20:00,185.97,186.18,185.92,186.18,12251.0,170.4531,170.6456,170.4073,170.6456,12251.0
2019-10-11 12:30:00,186.23,186.29,185.52,185.89,26740.0,170.6914,170.7464,170.0406,170.3798,26740.0
2019-10-11 12:40:00,185.89,186.18,185.75,186.15,9223.0,170.3798,170.6456,170.2515,170.6181,9223.0
2019-10-11 12:50:00,186.22,186.41,186.19,186.34,12839.0,170.6822,170.8564,170.6547,170.7922,12839.0
2019-10-11 13:00:00,186.37,186.43,186.2,186.21,11540.0,170.8197,170.8747,170.6639,170.6731,11540.0
2019-10-11 13:10:00,186.25,186.28,185.97,186.04,19191.0,170.7097,170.7372,170.4531,170.5173,19191.0
2019-10-11 13:20:00,186.1,186.64,186.01,186.1,24657.0,170.5722,171.0672,170.4898,170.5722,24657.0
2019-10-11 13:30:00,186.24,186.25,186.04,186.14,9510.0,170.7006,170.7097,170.5173,170.6089,9510.0
2019-10-11 13:40:00,186.2,186.48,186.2,186.31,15079.0,170.6639,170.9205,170.6639,170.7647,15079.0
2019-10-11 13:50:00,186.35,186.45,186.21,186.34,14569.0,170.8014,170.893,170.6731,170.7922,14569.0
2019-10-11 14:00:00,186.33,186.37,186.05,186.12,14642.0,170.7831,170.8197,170.5264,170.5906,14642.0
2019-10-11 14:10:00,186.09,186.11,185.97,186.11,11978.0,170.5631,170.5814,170.4531,170.5814,11978.0
2019-10-11 14:20:00,186.19,186.42,186.14,186.36,12105.0,170.6547,170.8655,170.6089,170.8106,12105.0
2019-10-11 14:30:00,186.37,186.37,186.25,186.3,14835.0,170.8197,170.8197,170.7097,170.7556,14835.0
2019-10-11 14:40:00,186.3,186.4,186.21,186.26,17896.0,170.7556,170.8472,170.6731,170.7189,17896.0
2019-10-11 14:50:00,186.16,186.39,186.14,186.3,17614.0,170.6272,170.8381,170.6089,170.7556,17614.0
2019-10-11 15:00:00,186.3,186.35,186.1,186.15,18756.0,170.7556,170.8014,170.5722,170.6181,18756.0
2019-10-11 15:10:00,186.18,186.36,186.15,186.28,25738.0,170.6456,170.8106,170.6181,170.7372,25738.0
2019-10-11 15:20:00,186.32,186.32,186.13,186.21,15683.0,170.7739,170.7739,170.5997,170.6731,15683.0
2019-10-11 15:30:00,186.22,186.3,185.73,186.25,52824.0,170.6822,170.7556,170.2331,170.7097,52824.0
2019-10-11 15:40:00,186.25,186.29,185.03,185.28,52837.0,170.7097,170.7464,169.5915,169.8207,52837.0
2019-10-11 15:50:00,185.3,185.46,184.74,184.92,170991.0,169.839,169.9856,169.3257,169.4907,170991.0
2019-10-14 09:30:00,185.36,185.95,184.22,184.9,36315.0,169.894,170.4348,168.8491,169.4724,36315.0
2019-10-14 09:40:00,184.96,185.29,184.79,185.29,6554.0,169.5274,169.8298,169.3716,169.8298,6554.0
2019-10-14 09:50:00,185.41,185.84,185.25,185.82,11237.0,169.9398,170.3339,169.7932,170.3156,11237.0
2019-10-14 10:00:00,185.74,185.93,185.66,185.8,9587.0,170.2423,170.4164,170.169,170.2973,9587.0
2019-10-14 10:10:00,185.78,185.94,185.3,185.3,10357.0,170.2789,170.4256,169.839,169.839,10357.0
2019-10-14 10:20:00,185.36,185.56,185.32,185.49,10272.0,169.894,170.0773,169.8573,170.0131,10272.0
2019-10-14 10:30:00,185.52,185.94,185.52,185.85,18979.0,170.0406,170.4256,170.0406,170.3431,18979.0
2019-10-14 10:40:00,185.85,186.1,185.67,186.07,12207.0,170.3431,170.5722,170.1781,170.5448,12207.0
2019-10-14 10:50:00,186.1,186.26,185.95,186.21,10866.0,170.5722,170.7189,170.4348,170.6731,10866.0
2019-10-14 11:00:00,186.27,186.33,185.76,186.01,12538.0,170.7281,170.7831,170.2606,170.4898,12538.0
2019-10-14 11:10:00,186.01,186.12,185.85,186.03,8800.0,170.4898,170.5906,170.3431,170.5081,8800.0
2019-10-14 11:20:00,185.97,186.05,185.71,185.75,16136.0,170.4531,170.5264,170.2148,170.2515,16136.0
2019-10-14 11:30:00,185.78,185.95,185.78,185.88,9619.0,170.2789,170.4348,170.2789,170.3706,9619.0
2019-10-14 11:40:00,185.88,185.88,185.5,185.5,10444.0,170.3706,170.3706,170.0223,170.0223,10444.0
2019-10-14 11:50:00,185.55,185.6,185.42,185.46,9281.0,170.0681,170.114,169.949,169.9856,9281.0
2019-10-14 12:00:00,185.44,185.58,185.34,185.47,7226.0,169.9673,170.0956,169.8757,169.9948,7226.0
2019-10-14 12:10:00,185.47,185.49,185.24,185.39,8218.0,169.9948,170.0131,169.784,169.9215,8218.0
2019-10-14 12:20:00,185.37,185.46,185.2,185.43,7000.0,169.9032,169.9856,169.7473,169.9582,7000.0
2019-10-14 12:30:00,185.42,185.58,185.39,185.56,5398.0,169.949,170.0956,169.9215,170.0773,5398.0
2019-10-14 12:40:00,185.51,185.51,185.38,185.39,9596.0,170.0315,170.0315,169.9123,169.9215,9596.0
2019-10-14 12:50:00,185.41,185.41,185.19,185.26,6026.0,169.9398,169.9398,169.7382,169.8023,6026.0
2019-10-14 13:00:00,185.24,185.42,185.18,185.34,8089.0,169.784,169.949,169.729,169.8757,8089.0
2019-10-14 13:10:00,185.36,185.46,185.29,185.29,6452.0,169.894,169.9856,169.8298,169.8298,6452.0
2019-10-14 13:20:00,185.29,185.33,185.12,185.2,5963.0,169.8298,169.8665,169.674,169.7473,5963.0
2019-10-14 13:30:00,185.2,185.22,185.15,185.19,4349.0,169.7473,169.7657,169.7015,169.7382,4349.0
2019-10-14 13:40:00,185.21,185.39,185.2,185.38,5347.0,169.7565,169.9215,169.7473,169.9123,5347.0
2019-10-14 13:50:00,185.35,185.52,185.26,185.52,5700.0,169.8848,170.0406,169.8023,170.0406,5700.0
2019-10-14 14:00:00,185.55,185.67,185.51,185.64,6727.0,170.0681,170.1781,170.0315,170.1506,6727.0
2019-10-14 14:10:00,185.65,185.83,185.65,185.7,8096.0,170.1598,170.3248,170.1598,170.2056,8096.0
2019-10-14 14:20:00,185.7,185.7,185.6,185.61,5760.0,170.2056,170.2056,170.114,170.1231,5760.0
2019-10-14 14:30:00,185.63,185.67,185.4,185.4,4090.0,170.1415,170.1781,169.9307,169.9307,4090.0
2019-10-14 14:40:00,185.43,185.52,185.42,185.44,8271.0,169.9582,170.0406,169.949,169.9673,8271.0
2019-10-14 14:50:00,185.46,185.55,185.42,185.52,19349.0,169.9856,170.0681,169.949,170.0406,19349.0
2019-10-14 15:00:00,185.49,185.55,185.36,185.43,10709.0,170.0131,170.0681,169.894,169.9582,10709.0
2019-10-14 15:10:00,185.38,185.57,185.33,185.56,14378.0,169.9123,170.0865,169.8665,170.0773,14378.0
2019-10-14 15:20:00,185.57,185.72,185.49,185.69,15427.0,170.0865,170.224,170.0131,170.1965,15427.0
2019-10-14 15:30:00,185.66,185.66,185.44,185.52,24669.0,170.169,170.169,169.9673,170.0406,24669.0
2019-10-14 15:40:00,185.49,185.51,185.32,185.39,22396.0,170.0131,170.0315,169.8573,169.9215,22396.0
2019-10-14 15:50:00,185.39,185.77,185.35,185.49,92516.0,169.9215,170.2698,169.8848,170.0131,92516.0
2019-10-15 09:30:00,185.82,186.16,185.55,185.86,83133.0,170.3156,170.6272,170.0681,170.3523,83133.0
2019-10-15 09:40:00,185.91,186.52,185.91,186.51,30098.0,170.3981,170.9572,170.3981,170.948,30098.0
2019-10-15 09:50:00,186.49,186.55,185.79,185.86,32710.0,170.9297,170.9847,170.2881,170.3523,32710.0
2019-10-15 10:00:00,185.87,186.16,185.82,185.97,29787.0,170.3614,170.6272,170.3156,170.4531,29787.0
2019-10-15 10:10:00,185.97,186.64,185.97,186.5,25553.0,170.4531,171.0672,170.4531,170.9389,25553.0
2019-10-15 10:20:00,186.52,186.77,186.3,186.62,11622.0,170.9572,171.1863,170.7556,171.0489,11622.0
2019-10-15 10:30:00,186.67,186.93,186.53,186.86,14046.0,171.0947,171.333,170.9664,171.2688,14046.0
2019-10-15 10:40:00,186.93,187.14,186.83,187.0,14445.0,171.333,171.5255,171.2413,171.3972,14445.0
2019-10-15 10:50:00,186.98,187.0,186.84,186.9,21859.0,171.3788,171.3972,171.2505,171.3055,21859.0
2019-10-15 11:00:00,186.91,187.01,186.71,186.9,29903.0,171.3147,171.4063,171.1314,171.3055,29903.0
2019-10-15 11:10:00,186.87,187.18,186.73,187.03,54966.0,171.278,171.5621,171.1497,171.4247,54966.0
2019-10-15 11:20:00,187.02,187.18,186.91,187.18,24279.0,171.4155,171.5621,171.3147,171.5621,24279.0
2019-10-15 11:30:00,187.2,187.2,186.65,186.69,35689.0,171.5805,171.5805,171.0764,171.113,35689.0
2019-10-15 11:40:00,186.73,187.09,186.73,187.04,16907.0,171.1497,171.4796,171.1497,171.4338,16907.0
2019-10-15 11:50:00,187.04,187.04,186.81,186.88,14234.0,171.4338,171.4338,171.223,171.2872,14234.0
2019-10-15 12:00:00,186.91,187.06,186.91,186.91,11538.0,171.3147,171.4521,171.3147,171.3147,11538.0
2019-10-15 12:10:00,186.92,186.99,186.83,186.83,9987.0,171.3238,171.388,171.2413,171.2413,9987.0
2019-10-15 12:20:00,186.83,186.94,186.59,186.62,16880.0,171.2413,171.3422,171.0214,171.0489,16880.0
2019-10-15 12:30:00,186.57,186.8,186.56,186.76,15765.0,171.003,171.2138,170.9939,171.1772,15765.0
2019-10-15 12:40:00,186.79,186.79,186.53,186.58,11116.0,171.2047,171.2047,170.9664,171.0122,11116.0
2019-10-15 12:50:00,186.59,186.76,186.55,186.71,11767.0,171.0214,171.1772,170.9847,171.1314,11767.0
2019-10-15 13:00:00,186.71,186.89,186.71,186.72,9485.0,171.1314,171.2963,171.1314,171.1405,9485.0
2019-10-15 13:10:00,186.72,186.85,186.71,186.8,11677.0,171.1405,171.2597,171.1314,171.2138,11677.0
2019-10-15 13:20:00,186.79,186.85,186.73,186.74,9062.0,171.2047,171.2597,171.1497,171.1588,9062.0
2019-10-15 13:30:00,186.73,186.9,186.73,186.86,12467.0,171.1497,171.3055,171.1497,171.2688,12467.0
2019-10-15 13:40:00,186.87,186.92,186.78,186.89,13548.0,171.278,171.3238,171.1955,171.2963,13548.0
2019-10-15 13:50:00,186.9,187.2,186.9,187.09,9552.0,171.3055,171.5805,171.3055,171.4796,9552.0
2019-10-15 14:00:00,187.1,187.29,187.09,187.17,8880.0,171.4888,171.663,171.4796,171.553,8880.0
2019-10-15 14:10:00,187.21,187.24,187.09,187.15,9963.0,171.5896,171.6171,171.4796,171.5346,9963.0
2019-10-15 14:20:00,187.18,187.27,187.14,187.17,16346.0,171.5621,171.6446,171.5255,171.553,16346.0
2019-10-15 14:30:00,187.17,187.33,187.17,187.21,15991.0,171.553,171.6996,171.553,171.5896,15991.0
2019-10-15 14:40:00,187.22,187.38,187.2,187.23,14027.0,171.5988,171.7454,171.5805,171.608,14027.0
2019-10-15 14:50:00,187.25,187.33,187.04,187.14,18449.0,171.6263,171.6996,171.4338,171.5255,18449.0
2019-10-15 15:00:00,187.15,187.19,186.96,186.99,13225.0,171.5346,171.5713,171.3605,171.388,13225.0
2019-10-15 15:10:00,186.98,187.11,186.89,187.05,13422.0,171.3788,171.498,171.2963,171.443,13422.0
2019-10-15 15:20:00,187.05,187.24,187.0,187.21,18512.0,171.443,171.6171,171.3972,171.5896,18512.0
2019-10-15 15:30:00,187.24,187.36,187.16,187.25,20867.0,171.6171,171.7271,171.5438,171.6263,20867.0
2019-10-15 15:40:00,187.25,187.27,186.98,187.03,28228.0,171.6263,171.6446,171.3788,171.4247,28228.0
2019-10-15 15:50:00,187.04,187.22,186.99,187.03,98960.0,171.4338,171.5988,171.388,171.4247,98960.0
2019-10-16 09:30:00,184.59,186.54,184.16,185.0,77419.0,169.9137,171.7087,169.5179,170.2911,77419.0
2019-10-16 09:40:00,184.99,185.74,184.84,185.74,40994.0,170.2819,170.9723,170.1438,170.9723,40994.0
2019-10-16 09:50:00,185.75,185.84,185.3,185.76,44794.0,170.9815,171.0643,170.5673,170.9907,44794.0
2019-10-16 10:00:00,185.61,185.66,185.06,185.07,21810.0,170.8526,170.8986,170.3463,170.3555,21810.0
2019-10-16 10:10:00,185.06,185.31,185.01,185.18,20247.0,170.3463,170.5765,170.3003,170.4568,20247.0
2019-10-16 10:20:00,185.17,185.2,184.96,185.02,17640.0,170.4476,170.4752,170.2543,170.3095,17640.0
2019-10-16 10:30:00,185.05,185.29,184.93,185.23,15814.0,170.3371,170.5581,170.2267,170.5028,15814.0
2019-10-16 10:40:00,185.24,185.77,185.17,185.77,15160.0,170.512,170.9999,170.4476,170.9999,15160.0
2019-10-16 10:50:00,185.76,185.86,185.53,185.64,15881.0,170.9907,171.0827,170.779,170.8802,15881.0
2019-10-16 11:00:00,185.58,185.93,185.58,185.81,36699.0,170.825,171.1472,170.825,171.0367,36699.0
2019-10-16 11:10:00,185.83,185.97,185.8,185.84,14325.0,171.0551,171.184,171.0275,171.0643,14325.0
2019-10-16 11:20:00,185.88,186.21,185.88,186.17,24719.0,171.1011,171.4049,171.1011,171.3681,24719.0
2019-10-16 11:30:00,186.15,186.34,185.94,186.21,39334.0,171.3497,171.5246,171.1564,171.4049,39334.0
2019-10-16 11:40:00,186.17,186.22,186.05,186.22,18645.0,171.3681,171.4141,171.2576,171.4141,18645.0
2019-10-16 11:50:00,186.26,186.26,186.01,186.06,7648.0,171.4509,171.4509,171.2208,171.2668,7648.0
2019-10-16 12:00:00,186.05,186.2,186.05,186.07,8757.0,171.2576,171.3957,171.2576,171.276,8757.0
2019-10-16 12:10:00,186.04,186.04,185.85,185.93,11047.0,171.2484,171.2484,171.0735,171.1472,11047.0
2019-10-16 12:20:00,185.94,185.97,185.8,185.84,8488.0,171.1564,171.184,171.0275,171.0643,8488.0
2019-10-16 12:30:00,185.84,185.91,185.75,185.9,19777.0,171.0643,171.1288,170.9815,171.1196,19777.0
2019-10-16 12:40:00,185.88,186.08,185.85,186.04,11067.0,171.1011,171.2852,171.0735,171.2484,11067.0
2019-10-16 12:50:00,186.08,186.16,185.96,186.12,11614.0,171.2852,171.3589,171.1748,171.3221,11614.0
2019-10-16 13:00:00,186.11,186.18,186.06,186.13,10572.0,171.3129,171.3773,171.2668,171.3313,10572.0
2019-10-16 13:10:00,186.14,186.19,186.11,186.16,13646.0,171.3405,171.3865,171.3129,171.3589,13646.0
2019-10-16 13:20:00,186.16,186.38,186.16,186.31,66357.0,171.3589,171.5614,171.3589,171.497,66357.0
2019-10-16 13:30:00,186.31,186.53,186.31,186.45,20584.0,171.497,171.6995,171.497,171.6258,20584.0
2019-10-16 13:40:00,186.45,186.67,186.45,186.63,16097.0,171.6258,171.8283,171.6258,171.7915,16097.0
2019-10-16 13:50:00,186.63,186.64,186.56,186.61,9691.0,171.7915,171.8007,171.7271,171.7731,9691.0
2019-10-16 14:00:00,186.58,186.68,186.52,186.54,12364.0,171.7455,171.8375,171.6903,171.7087,12364.0
2019-10-16 14:10:00,186.55,186.7,186.54,186.62,17743.0,171.7179,171.8559,171.7087,171.7823,17743.0
2019-10-16 14:20:00,186.59,186.63,186.56,186.59,11499.0,171.7547,171.7915,171.7271,171.7547,11499.0
2019-10-16 14:30:00,186.62,186.87,186.58,186.83,22113.0,171.7823,172.0124,171.7455,171.9756,22113.0
2019-10-16 14:40:00,186.84,186.96,186.84,186.86,16598.0,171.9848,172.0953,171.9848,172.0032,16598.0
2019-10-16 14:50:00,186.86,186.99,186.85,186.93,19177.0,172.0032,172.1229,171.994,172.0677,19177.0
2019-10-16 15:00:00,186.92,186.96,186.87,186.9,14981.0,172.0585,172.0953,172.0124,172.04,14981.0
2019-10-16 15:10:00,186.88,186.89,186.7,186.77,49714.0,172.0216,172.0308,171.8559,171.9204,49714.0
2019-10-16 15:20:00,186.75,186.78,186.69,186.76,14660.0,171.902,171.9296,171.8467,171.9112,14660.0
2019-10-16 15:30:00,186.76,186.88,186.75,186.84,35282.0,171.9112,172.0216,171.902,171.9848,35282.0
2019-10-16 15:40:00,186.82,186.84,186.61,186.74,31160.0,171.9664,171.9848,171.7731,171.8928,31160.0
2019-10-16 15:50:00,186.73,186.96,186.29,186.56,206164.0,171.8836,172.0953,171.4785,171.7271,206164.0
2019-10-17 09:30:00,186.96,187.33,186.15,186.43,37350.0,172.0953,172.4359,171.3497,171.6074,37350.0
2019-10-17 09:40:00,186.3,186.87,186.3,186.86,14246.0,171.4877,172.0124,171.4877,172.0032,14246.0
2019-10-17 09:50:00,186.89,187.06,186.77,187.0,11089.0,172.0308,172.1873,171.9204,172.1321,11089.0
2019-10-17 10:00:00,186.99,186.99,186.41,186.52,18555.0,172.1229,172.1229,171.589,171.6903,18555.0
2019-10-17 10:10:00,186.53,186.54,186.36,186.46,13417.0,171.6995,171.7087,171.543,171.635,13417.0
2019-10-17 10:20:00,186.45,186.54,186.23,186.26,16265.0,171.6258,171.7087,171.4233,171.4509,16265.0
2019-10-17 10:30:00,186.33,186.39,185.79,185.87,18745.0,171.5154,171.5706,171.0183,171.0919,18745.0
2019-10-17 10:40:00,185.84,186.04,185.53,185.53,15154.0,171.0643,171.2484,170.779,170.779,15154.0
2019-10-17 10:50:00,185.53,185.65,185.37,185.49,20827.0,170.779,170.8894,170.6317,170.7421,20827.0
2019-10-17 11:00:00,185.42,185.73,185.16,185.62,23260.0,170.6777,170.9631,170.4384,170.8618,23260.0
2019-10-17 11:10:00,185.62,185.97,185.61,185.97,18713.0,170.8618,171.184,170.8526,171.184,18713.0
2019-10-17 11:20:00,185.98,186.01,185.8,185.91,14902.0,171.1932,171.2208,171.0275,171.1288,14902.0
2019-10-17 11:30:00,185.93,185.99,185.64,185.96,17266.0,171.1472,171.2024,170.8802,171.1748,17266.0
2019-10-17 11:40:00,185.95,186.08,185.81,185.88,20632.0,171.1656,171.2852,171.0367,171.1011,20632.0
2019-10-17 11:50:00,185.84,185.99,185.65,185.77,17894.0,171.0643,171.2024,170.8894,170.9999,17894.0
2019-10-17 12:00:00,185.76,185.76,185.37,185.65,17067.0,170.9907,170.9907,170.6317,170.8894,17067.0
2019-10-17 12:10:00,185.68,185.68,185.5,185.66,29859.0,170.917,170.917,170.7514,170.8986,29859.0
2019-10-17 12:20:00,185.65,185.66,185.47,185.55,61268.0,170.8894,170.8986,170.7237,170.7974,61268.0
2019-10-17 12:30:00,185.55,185.76,185.55,185.66,13631.0,170.7974,170.9907,170.7974,170.8986,13631.0
2019-10-17 12:40:00,185.68,185.84,185.68,185.75,9255.0,170.917,171.0643,170.917,170.9815,9255.0
2019-10-17 12:50:00,185.77,185.9,185.71,185.88,11010.0,170.9999,171.1196,170.9447,171.1011,11010.0
2019-10-17 13:00:00,185.88,185.96,185.8,185.89,11937.0,171.1011,171.1748,171.0275,171.1103,11937.0
2019-10-17 13:10:00,185.88,186.06,185.87,186.01,37132.0,171.1011,171.2668,171.0919,171.2208,37132.0
2019-10-17 13:20:00,186.0,186.08,185.99,186.03,9549.0,171.2116,171.2852,171.2024,171.2392,9549.0
2019-10-17 13:30:00,186.05,186.15,186.05,186.14,7741.0,171.2576,171.3497,171.2576,171.3405,7741.0
2019-10-17 13:40:00,186.14,186.22,186.07,186.19,44487.0,171.3405,171.4141,171.276,171.3865,44487.0
2019-10-17 13:50:00,186.21,186.21,186.0,186.03,15894.0,171.4049,171.4049,171.2116,171.2392,15894.0
2019-10-17 14:00:00,186.05,186.11,185.95,186.09,16278.0,171.2576,171.3129,171.1656,171.2944,16278.0
2019-10-17 14:10:00,186.07,186.15,186.03,186.1,11257.0,171.276,171.3497,171.2392,171.3037,11257.0
2019-10-17 14:20:00,186.1,186.12,186.03,186.09,13721.0,171.3037,171.3221,171.2392,171.2944,13721.0
2019-10-17 14:30:00,186.07,186.13,185.97,186.11,24897.0,171.276,171.3313,171.184,171.3129,24897.0
2019-10-17 14:40:00,186.13,186.21,186.06,186.21,37306.0,171.3313,171.4049,171.2668,171.4049,37306.0
2019-10-17 14:50:00,186.23,186.35,186.03,186.03,14868.0,171.4233,171.5338,171.2392,171.2392,14868.0
2019-10-17 15:00:00,186.04,186.13,185.97,186.02,17528.0,171.2484,171.3313,171.184,171.23,17528.0
2019-10-17 15:10:00,186.01,186.05,185.82,185.82,15530.0,171.2208,171.2576,171.0459,171.0459,15530.0
2019-10-17 15:20:00,185.81,185.99,185.7,185.94,22245.0,171.0367,171.2024,170.9355,171.1564,22245.0
2019-10-17 15:30:00,186.01,186.16,186.01,186.09,20133.0,171.2208,171.3589,171.2208,171.2944,20133.0
2019-10-17 15:40:00,186.1,186.15,185.96,185.96,20773.0,171.3037,171.3497,171.1748,171.1748,20773.0
2019-10-17 15:50:00,185.95,186.14,185.89,186.04,94038.0,171.1656,171.3405,171.1103,171.2484,94038.0
2019-10-18 09:30:00,186.87,187.6,186.61,187.31,400255.0,172.0124,172.6844,171.7731,172.4174,400255.0
2019-10-18 09:40:00,187.28,188.13,187.27,187.42,49946.0,172.3898,173.1722,172.3806,172.5187,49946.0
2019-10-18 09:50:00,187.38,187.42,187.03,187.32,28533.0,172.4819,172.5187,172.1597,172.4267,28533.0
2019-10-18 10:00:00,187.24,187.29,186.88,187.27,40647.0,172.353,172.399,172.0216,172.3806,40647.0
2019-10-18 10:10:00,187.27,187.61,187.19,187.59,35052.0,172.3806,172.6936,172.307,172.6752,35052.0
2019-10-18 10:20:00,187.61,187.79,187.39,187.49,42593.0,172.6936,172.8593,172.4911,172.5831,42593.0
2019-10-18 10:30:00,187.5,187.55,187.13,187.45,28017.0,172.5923,172.6384,172.2518,172.5463,28017.0
2019-10-18 10:40:00,187.45,187.45,187.12,187.4,31379.0,172.5463,172.5463,172.2426,172.5003,31379.0
2019-10-18 10:50:00,187.43,187.63,187.42,187.48,26574.0,172.5279,172.712,172.5187,172.5739,26574.0
2019-10-18 11:00:00,187.45,187.45,187.16,187.17,33773.0,172.5463,172.5463,172.2794,172.2886,33773.0
2019-10-18 11:10:00,187.18,187.65,187.16,187.59,21716.0,172.2978,172.7304,172.2794,172.6752,21716.0
2019-10-18 11:20:00,187.61,188.04,187.59,188.0,36313.0,172.6936,173.0894,172.6752,173.0526,36313.0
2019-10-18 11:30:00,188.0,188.13,187.85,188.11,39264.0,173.0526,173.1722,172.9145,173.1538,39264.0
2019-10-18 11:40:00,188.09,188.09,187.85,187.98,44714.0,173.1354,173.1354,172.9145,173.0342,44714.0
2019-10-18 11:50:00,187.96,187.98,187.79,187.79,51770.0,173.0158,173.0342,172.8593,172.8593,51770.0
2019-10-18 12:00:00,187.78,187.89,187.65,187.71,120820.0,172.8501,172.9513,172.7304,172.7856,120820.0
2019-10-18 12:10:00,187.7,187.77,187.26,187.28,212848.0,172.7764,172.8409,172.3714,172.3898,212848.0
2019-10-18 12:20:00,187.28,187.35,187.0,187.01,35021.0,172.3898,172.4543,172.1321,172.1413,35021.0
2019-10-18 12:30:00,186.92,187.09,186.76,186.94,44819.0,172.0585,172.2149,171.9112,172.0769,44819.0
2019-10-18 12:40:00,186.96,187.08,186.88,187.05,13611.0,172.0953,172.2057,172.0216,172.1781,13611.0
2019-10-18 12:50:00,187.08,187.13,186.84,186.89,24283.0,172.2057,172.2518,171.9848,172.0308,24283.0
2019-10-18 13:00:00,186.87,187.0,186.83,186.98,25038.0,172.0124,172.1321,171.9756,172.1137,25038.0
2019-10-18 13:10:00,186.99,187.24,186.93,187.24,49294.0,172.1229,172.353,172.0677,172.353,49294.0
2019-10-18 13:20:00,187.22,187.26,187.06,187.24,27348.0,172.3346,172.3714,172.1873,172.353,27348.0
2019-10-18 13:30:00,187.26,187.26,187.04,187.04,18316.0,172.3714,172.3714,172.1689,172.1689,18316.0
2019-10-18 13:40:00,187.06,187.38,187.03,187.38,11044.0,172.1873,172.4819,172.1597,172.4819,11044.0
2019-10-18 13:50:00,187.34,187.45,187.3,187.36,8417.0,172.4451,172.5463,172.4082,172.4635,8417.0
2019-10-18 14:00:00,187.41,187.45,187.14,187.14,11140.0,172.5095,172.5463,172.261,172.261,11140.0
2019-10-18 14:10:00,187.1,187.18,187.04,187.16,12410.0,172.2241,172.2978,172.1689,172.2794,12410.0
2019-10-18 14:20:00,187.16,187.29,187.14,187.23,13091.0,172.2794,172.399,172.261,172.3438,13091.0
2019-10-18 14:30:00,187.21,187.23,187.03,187.04,11867.0,172.3254,172.3438,172.1597,172.1689,11867.0
2019-10-18 14:40:00,187.0,187.09,186.93,186.99,17771.0,172.1321,172.2149,172.0677,172.1229,17771.0
2019-10-18 14:50:00,186.99,187.15,186.99,187.06,16138.0,172.1229,172.2702,172.1229,172.1873,16138.0
2019-10-18 15:00:00,187.06,187.18,187.06,187.1,20027.0,172.1873,172.2978,172.1873,172.2241,20027.0
2019-10-18 15:10:00,187.06,187.35,187.06,187.31,32564.0,172.1873,172.4543,172.1873,172.4174,32564.0
2019-10-18 15:20:00,187.31,187.32,187.07,187.11,28117.0,172.4174,172.4267,172.1965,172.2333,28117.0
2019-10-18 15:30:00,187.1,187.15,186.95,187.03,82191.0,172.2241,172.2702,172.0861,172.1597,82191.0
2019-10-18 15:40:00,187.03,187.22,186.91,187.2,71792.0,172.1597,172.3346,172.0492,172.3162,71792.0
2019-10-18 15:50:00,187.22,187.52,186.98,186.98,219629.0,172.3346,172.6107,172.1137,172.1137,219629.0
2019-10-21 09:30:00,186.95,187.54,186.5,186.62,50483.0,172.0861,172.6292,171.6718,171.7823,50483.0
2019-10-21 09:40:00,186.55,186.66,185.66,185.68,20206.0,171.7179,171.8191,170.8986,170.917,20206.0
2019-10-21 09:50:00,185.72,185.82,185.38,185.65,19491.0,170.9539,171.0459,170.6409,170.8894,19491.0
2019-10-21 10:00:00,185.65,186.49,185.65,186.49,11352.0,170.8894,171.6626,170.8894,171.6626,11352.0
2019-10-21 10:10:00,186.46,186.55,186.07,186.21,41974.0,171.635,171.7179,171.276,171.4049,41974.0
2019-10-21 10:20:00,186.21,186.25,186.15,186.16,11622.0,171.4049,171.4417,171.3497,171.3589,11622.0
2019-10-21 10:30:00,186.2,186.3,186.07,186.27,12696.0,171.3957,171.4877,171.276,171.4601,12696.0
2019-10-21 10:40:00,186.26,186.31,185.94,185.99,23249.0,171.4509,171.497,171.1564,171.2024,23249.0
2019-10-21 10:50:00,186.0,186.01,185.8,186.0,24180.0,171.2116,171.2208,171.0275,171.2116,24180.0
2019-10-21 11:00:00,186.06,186.11,185.96,185.96,8396.0,171.2668,171.3129,171.1748,171.1748,8396.0
2019-10-21 11:10:00,186.0,186.19,185.96,186.15,13213.0,171.2116,171.3865,171.1748,171.3497,13213.0
2019-10-21 11:20:00,186.17,186.46,186.16,186.45,11072.0,171.3681,171.635,171.3589,171.6258,11072.0
2019-10-21 11:30:00,186.46,186.5,186.24,186.36,8890.0,171.635,171.6718,171.4325,171.543,8890.0
2019-10-21 11:40:00,186.33,186.41,186.32,186.34,6991.0,171.5154,171.589,171.5062,171.5246,6991.0
2019-10-21 11:50:00,186.34,186.37,186.2,186.25,8118.0,171.5246,171.5522,171.3957,171.4417,8118.0
2019-10-21 12:00:00,186.24,186.3,186.15,186.3,8824.0,171.4325,171.4877,171.3497,171.4877,8824.0
2019-10-21 12:10:00,186.31,186.52,186.3,186.51,12547.0,171.497,171.6903,171.4877,171.6811,12547.0
2019-10-21 12:20:00,186.5,186.72,186.49,186.68,9786.0,171.6718,171.8744,171.6626,171.8375,9786.0
2019-10-21 12:30:00,186.72,186.76,186.66,186.76,7862.0,171.8744,171.9112,171.8191,171.9112,7862.0
2019-10-21 12:40:00,186.77,186.91,186.74,186.88,18732.0,171.9204,172.0492,171.8928,172.0216,18732.0
2019-10-21 12:50:00,186.95,187.0,186.9,186.9,4830.0,172.0861,172.1321,172.04,172.04,4830.0
2019-10-21 13:00:00,186.87,186.95,186.8,186.83,12135.0,172.0124,172.0861,171.948,171.9756,12135.0
2019-10-21 13:10:00,186.87,187.01,186.8,186.97,8865.0,172.0124,172.1413,171.948,172.1045,8865.0
2019-10-21 13:20:00,186.94,187.04,186.91,187.01,13076.0,172.0769,172.1689,172.0492,172.1413,13076.0
2019-10-21 13:30:00,187.01,187.06,186.92,186.92,7260.0,172.1413,172.1873,172.0585,172.0585,7260.0
2019-10-21 13:40:00,186.94,186.97,186.85,186.87,18530.0,172.0769,172.1045,171.994,172.0124,18530.0
2019-10-21 13:50:00,186.87,186.92,186.68,186.69,12455.0,172.0124,172.0585,171.8375,171.8467,12455.0
2019-10-21 14:00:00,186.69,187.11,186.68,187.06,10791.0,171.8467,172.2333,171.8375,172.1873,10791.0
2019-10-21 14:10:00,187.08,187.19,187.07,187.09,9579.0,172.2057,172.307,172.1965,172.2149,9579.0
2019-10-21 14:20:00,187.1,187.15,187.02,187.09,10590.0,172.2241,172.2702,172.1505,172.2149,10590.0
2019-10-21 14:30:00,187.11,187.17,187.05,187.14,17032.0,172.2333,172.2886,172.1781,172.261,17032.0
2019-10-21 14:40:00,187.17,187.27,187.17,187.21,8054.0,172.2886,172.3806,172.2886,172.3254,8054.0
2019-10-21 14:50:00,187.2,187.23,187.06,187.06,8510.0,172.3162,172.3438,172.1873,172.1873,8510.0
2019-10-21 15:00:00,187.07,187.27,186.99,187.2,19250.0,172.1965,172.3806,172.1229,172.3162,19250.0
2019-10-21 15:10:00,187.2,187.41,187.2,187.38,18348.0,172.3162,172.5095,172.3162,172.4819,18348.0
2019-10-21 15:20:00,187.39,187.42,187.3,187.4,23694.0,172.4911,172.5187,172.4082,172.5003,23694.0
2019-10-21 15:30:00,187.38,187.4,187.33,187.35,24065.0,172.4819,172.5003,172.4359,172.4543,24065.0
2019-10-21 15:40:00,187.35,187.47,187.31,187.36,36526.0,172.4543,172.5647,172.4174,172.4635,36526.0
2019-10-21 15:50:00,187.38,187.52,187.24,187.34,93044.0,172.4819,172.6107,172.353,172.4451,93044.0
2019-10-22 09:30:00,187.27,187.82,187.27,187.8,37492.0,172.3806,172.8869,172.3806,172.8685,37492.0
2019-10-22 09:40:00,187.8,188.11,187.62,187.73,25547.0,172.8685,173.1538,172.7028,172.8041,25547.0
2019-10-22 09:50:00,187.74,187.74,187.38,187.56,16472.0,172.8133,172.8133,172.4819,172.6476,16472.0
2019-10-22 10:00:00,187.64,187.76,187.22,187.23,10529.0,172.7212,172.8317,172.3346,172.3438,10529.0
2019-10-22 10:10:00,187.13,187.21,186.72,186.88,16002.0,172.2518,172.3254,171.8744,172.0216,16002.0
2019-10-22 10:20:00,186.95,187.06,186.79,187.02,9554.0,172.0861,172.1873,171.9388,172.1505,9554.0
2019-10-22 10:30:00,187.04,187.25,186.85,187.12,12868.0,172.1689,172.3622,171.994,172.2426,12868.0
2019-10-22 10:40:00,187.26,187.31,187.0,187.05,5952.0,172.3714,172.4174,172.1321,172.1781,5952.0
2019-10-22 10:50:00,187.08,187.15,186.68,186.68,11532.0,172.2057,172.2702,171.8375,171.8375,11532.0
2019-10-22 11:00:00,186.69,186.78,186.42,186.57,17836.0,171.8467,171.9296,171.5982,171.7363,17836.0
2019-10-22 11:10:00,186.45,186.49,186.2,186.25,19216.0,171.6258,171.6626,171.3957,171.4417,19216.0
2019-10-22 11:20:00,186.25,186.32,185.8,185.8,47298.0,171.4417,171.5062,171.0275,171.0275,47298.0
2019-10-22 11:30:00,185.81,185.86,185.62,185.68,16974.0,171.0367,171.0827,170.8618,170.917,16974.0
2019-10-22 11:40:00,185.66,185.66,185.36,185.36,20692.0,170.8986,170.8986,170.6225,170.6225,20692.0
2019-10-22 11:50:00,185.36,185.46,184.69,184.7,32042.0,170.6225,170.7145,170.0058,170.015,32042.0
2019-10-22 12:00:00,184.73,185.0,184.67,184.81,55597.0,170.0426,170.2911,169.9873,170.1162,55597.0
2019-10-22 12:10:00,184.79,185.02,184.74,184.99,21305.0,170.0978,170.3095,170.0518,170.2819,21305.0
2019-10-22 12:20:00,185.0,185.0,184.58,184.79,18140.0,170.2911,170.2911,169.9045,170.0978,18140.0
2019-10-22 12:30:00,184.79,185.08,184.76,184.77,10396.0,170.0978,170.3647,170.0702,170.0794,10396.0
2019-10-22 12:40:00,184.74,184.88,184.69,184.84,12541.0,170.0518,170.1806,170.0058,170.1438,12541.0
2019-10-22 12:50:00,184.84,185.11,184.81,185.09,20617.0,170.1438,170.3924,170.1162,170.374,20617.0
2019-10-22 13:00:00,185.12,185.22,185.09,185.13,12620.0,170.4016,170.4936,170.374,170.4108,12620.0
2019-10-22 13:10:00,185.14,185.22,185.07,185.09,22268.0,170.42,170.4936,170.3555,170.374,22268.0
2019-10-22 13:20:00,185.11,185.19,185.02,185.1,24083.0,170.3924,170.466,170.3095,170.3832,24083.0
2019-10-22 13:30:00,185.07,185.08,184.96,185.05,17722.0,170.3555,170.3647,170.2543,170.3371,17722.0
2019-10-22 13:40:00,185.06,185.1,184.8,184.82,19192.0,170.3463,170.3832,170.107,170.1254,19192.0
2019-10-22 13:50:00,184.85,184.85,183.94,184.0,25389.0,170.153,170.153,169.3154,169.3706,25389.0
2019-10-22 14:00:00,184.0,184.12,183.82,183.87,21443.0,169.3706,169.4811,169.2049,169.251,21443.0
2019-10-22 14:10:00,183.86,183.94,183.64,183.71,42402.0,169.2417,169.3154,169.0392,169.1037,42402.0
2019-10-22 14:20:00,183.73,183.74,183.03,183.11,47381.0,169.1221,169.1313,168.4777,168.5514,47381.0
2019-10-22 14:30:00,183.13,183.18,182.71,182.99,43461.0,168.5698,168.6158,168.1832,168.4409,43461.0
2019-10-22 14:40:00,183.0,183.0,182.63,182.76,38897.0,168.4501,168.4501,168.1095,168.2292,38897.0
2019-10-22 14:50:00,182.74,182.92,182.47,182.69,41583.0,168.2108,168.3765,167.9623,168.1648,41583.0
2019-10-22 15:00:00,182.72,182.83,182.53,182.75,29081.0,168.1924,168.2936,168.0175,168.22,29081.0
2019-10-22 15:10:00,182.75,182.78,182.51,182.57,41987.0,168.22,168.2476,167.9991,168.0543,41987.0
2019-10-22 15:20:00,182.55,182.94,182.47,182.9,40525.0,168.0359,168.3949,167.9623,168.3581,40525.0
2019-10-22 15:30:00,182.9,183.25,182.89,183.02,42117.0,168.3581,168.6802,168.3489,168.4685,42117.0
2019-10-22 15:40:00,183.02,183.04,182.46,182.52,44940.0,168.4685,168.4869,167.9531,168.0083,44940.0
2019-10-22 15:50:00,182.55,182.79,182.34,182.74,155862.0,168.0359,168.2568,167.8426,168.2108,155862.0
2019-10-23 09:30:00,182.39,183.33,181.96,182.93,98400.0,167.8886,168.7539,167.4928,168.3857,98400.0
2019-10-23 09:40:00,182.93,183.96,182.9,183.48,137962.0,168.3857,169.3338,168.3581,168.892,137962.0
2019-10-23 09:50:00,183.4,184.84,183.24,184.75,54369.0,168.8183,170.1438,168.671,170.061,54369.0
2019-10-23 10:00:00,184.74,184.75,183.71,183.85,30791.0,170.0518,170.061,169.1037,169.2325,30791.0
2019-10-23 10:10:00,183.84,184.03,183.63,184.01,37216.0,169.2233,169.3982,169.03,169.3798,37216.0
2019-10-23 10:20:00,184.0,184.19,183.9,184.03,23773.0,169.3706,169.5455,169.2786,169.3982,23773.0
2019-10-23 10:30:00,184.06,184.14,183.68,183.68,54322.0,169.4258,169.4995,169.0761,169.0761,54322.0
2019-10-23 10:40:00,183.62,184.13,183.62,183.91,92631.0,169.0208,169.4903,169.0208,169.2878,92631.0
2019-10-23 10:50:00,183.9,184.11,183.71,184.01,44774.0,169.2786,169.4719,169.1037,169.3798,44774.0
2019-10-23 11:00:00,183.99,184.27,183.89,184.06,53104.0,169.3614,169.6191,169.2694,169.4258,53104.0
2019-10-23 11:10:00,184.06,184.3,184.04,184.21,55316.0,169.4258,169.6468,169.4074,169.5639,55316.0
2019-10-23 11:20:00,184.22,184.34,184.0,184.24,32940.0,169.5731,169.6836,169.3706,169.5915,32940.0
2019-10-23 11:30:00,184.24,184.3,184.04,184.15,15028.0,169.5915,169.6468,169.4074,169.5087,15028.0
2019-10-23 11:40:00,184.18,184.22,183.99,183.99,12623.0,169.5363,169.5731,169.3614,169.3614,12623.0
2019-10-23 11:50:00,183.97,184.09,183.96,184.03,14948.0,169.343,169.4535,169.3338,169.3982,14948.0
2019-10-23 12:00:00,184.03,184.18,183.96,183.97,16907.0,169.3982,169.5363,169.3338,169.343,16907.0
2019-10-23 12:10:00,183.97,184.03,183.92,184.03,17139.0,169.343,169.3982,169.297,169.3982,17139.0
2019-10-23 12:20:00,184.0,184.01,183.77,184.0,30546.0,169.3706,169.3798,169.1589,169.3706,30546.0
2019-10-23 12:30:00,184.0,184.15,183.96,184.04,14543.0,169.3706,169.5087,169.3338,169.4074,14543.0
2019-10-23 12:40:00,184.03,184.09,183.98,184.07,11989.0,169.3982,169.4535,169.3522,169.4351,11989.0
2019-10-23 12:50:00,184.08,184.09,183.97,184.06,11310.0,169.4443,169.4535,169.343,169.4258,11310.0
2019-10-23 13:00:00,184.05,184.12,183.92,183.95,13770.0,169.4166,169.4811,169.297,169.3246,13770.0
2019-10-23 13:10:00,183.96,184.05,183.91,184.01,13818.0,169.3338,169.4166,169.2878,169.3798,13818.0
2019-10-23 13:20:00,183.98,184.01,183.92,183.94,18682.0,169.3522,169.3798,169.297,169.3154,18682.0
2019-10-23 13:30:00,183.94,184.0,183.86,183.99,12633.0,169.3154,169.3706,169.2417,169.3614,12633.0
2019-10-23 13:40:00,184.03,184.05,183.9,183.92,12588.0,169.3982,169.4166,169.2786,169.297,12588.0
2019-10-23 13:50:00,183.94,183.98,183.83,183.83,6572.0,169.3154,169.3522,169.2141,169.2141,6572.0
2019-10-23 14:00:00,183.78,183.78,183.68,183.73,9048.0,169.1681,169.1681,169.0761,169.1221,9048.0
2019-10-23 14:10:00,183.74,183.74,183.31,183.37,15973.0,169.1313,169.1313,168.7355,168.7907,15973.0
2019-10-23 14:20:00,183.37,183.41,183.06,183.17,50562.0,168.7907,168.8275,168.5054,168.6066,50562.0
2019-10-23 14:30:00,183.18,183.46,183.17,183.23,28851.0,168.6158,168.8736,168.6066,168.6618,28851.0
2019-10-23 14:40:00,183.23,183.42,183.15,183.33,19633.0,168.6618,168.8367,168.5882,168.7539,19633.0
2019-10-23 14:50:00,183.36,183.52,183.29,183.48,7251.0,168.7815,168.9288,168.7171,168.892,7251.0
2019-10-23 15:00:00,183.48,183.6,183.46,183.49,10302.0,168.892,169.0024,168.8736,168.9012,10302.0
2019-10-23 15:10:00,183.48,183.51,183.35,183.51,11532.0,168.892,168.9196,168.7723,168.9196,11532.0
2019-10-23 15:20:00,183.51,183.58,183.45,183.55,22452.0,168.9196,168.984,168.8643,168.9564,22452.0
2019-10-23 15:30:00,183.56,183.8,183.56,183.63,49793.0,168.9656,169.1865,168.9656,169.03,49793.0
2019-10-23 15:40:00,183.65,183.91,183.59,183.91,54327.0,169.0484,169.2878,168.9932,169.2878,54327.0
2019-10-23 15:50:00,183.9,184.15,183.78,184.14,91382.0,169.2786,169.5087,169.1681,169.4995,91382.0
2019-10-24 09:30:00,185.05,185.94,184.65,185.87,59656.0,170.3371,171.1564,169.9689,171.0919,59656.0
2019-10-24 09:40:00,185.87,186.18,185.76,186.08,21668.0,171.0919,171.3773,170.9907,171.2852,21668.0
2019-10-24 09:50:00,186.04,186.05,185.41,185.42,13960.0,171.2484,171.2576,170.6685,170.6777,13960.0
2019-10-24 10:00:00,185.42,186.2,185.42,186.17,26211.0,170.6777,171.3957,170.6777,171.3681,26211.0
2019-10-24 10:10:00,186.19,186.26,185.76,185.89,19778.0,171.3865,171.4509,170.9907,171.1103,19778.0
2019-10-24 10:20:00,185.91,186.16,185.89,186.02,16298.0,171.1288,171.3589,171.1103,171.23,16298.0
2019-10-24 10:30:00,186.02,186.07,185.52,186.04,17872.0,171.23,171.276,170.7698,171.2484,17872.0
2019-10-24 10:40:00,186.02,186.15,185.86,185.98,14684.0,171.23,171.3497,171.0827,171.1932,14684.0
2019-10-24 10:50:00,185.98,186.36,185.87,186.34,21189.0,171.1932,171.543,171.0919,171.5246,21189.0
2019-10-24 11:00:00,186.37,186.9,186.37,186.73,21888.0,171.5522,172.04,171.5522,171.8836,21888.0
2019-10-24 11:10:00,186.75,186.9,186.71,186.72,14496.0,171.902,172.04,171.8652,171.8744,14496.0
2019-10-24 11:20:00,186.73,186.79,186.59,186.75,11850.0,171.8836,171.9388,171.7547,171.902,11850.0
2019-10-24 11:30:00,186.81,187.02,186.76,186.9,15595.0,171.9572,172.1505,171.9112,172.04,15595.0
2019-10-24 11:40:00,186.88,186.94,186.57,186.57,25335.0,172.0216,172.0769,171.7363,171.7363,25335.0
2019-10-24 11:50:00,186.59,186.71,186.08,186.33,152771.0,171.7547,171.8652,171.2852,171.5154,152771.0
2019-10-24 12:00:00,186.34,186.34,185.53,185.57,46305.0,171.5246,171.5246,170.779,170.8158,46305.0
2019-10-24 12:10:00,185.54,185.57,185.17,185.24,22275.0,170.7882,170.8158,170.4476,170.512,22275.0
2019-10-24 12:20:00,185.27,185.37,185.0,185.37,19597.0,170.5396,170.6317,170.2911,170.6317,19597.0
2019-10-24 12:30:00,185.37,185.88,185.34,185.87,17413.0,170.6317,171.1011,170.6041,171.0919,17413.0
2019-10-24 12:40:00,185.86,186.09,185.84,185.95,20986.0,171.0827,171.2944,171.0643,171.1656,20986.0
2019-10-24 12:50:00,185.92,186.02,185.6,185.63,17131.0,171.138,171.23,170.8434,170.871,17131.0
2019-10-24 13:00:00,185.64,185.67,185.3,185.3,11520.0,170.8802,170.9078,170.5673,170.5673,11520.0
2019-10-24 13:10:00,185.28,185.44,185.12,185.17,17540.0,170.5488,170.6961,170.4016,170.4476,17540.0
2019-10-24 13:20:00,185.15,185.17,185.0,185.0,18834.0,170.4292,170.4476,170.2911,170.2911,18834.0
2019-10-24 13:30:00,185.01,185.03,184.68,184.94,15685.0,170.3003,170.3187,169.9966,170.2359,15685.0
2019-10-24 13:40:00,184.95,185.02,184.77,184.98,29896.0,170.2451,170.3095,170.0794,170.2727,29896.0
2019-10-24 13:50:00,184.97,185.14,184.88,185.14,44686.0,170.2635,170.42,170.1806,170.42,44686.0
2019-10-24 14:00:00,185.13,185.31,185.1,185.16,14605.0,170.4108,170.5765,170.3832,170.4384,14605.0
2019-10-24 14:10:00,185.18,185.19,184.9,185.11,23781.0,170.4568,170.466,170.1991,170.3924,23781.0
2019-10-24 14:20:00,185.13,185.17,184.91,184.98,22817.0,170.4108,170.4476,170.2083,170.2727,22817.0
2019-10-24 14:30:00,184.95,185.17,184.94,185.11,37680.0,170.2451,170.4476,170.2359,170.3924,37680.0
2019-10-24 14:40:00,185.11,185.16,185.02,185.05,22886.0,170.3924,170.4384,170.3095,170.3371,22886.0
2019-10-24 14:50:00,185.06,185.51,185.06,185.42,37923.0,170.3463,170.7606,170.3463,170.6777,37923.0
2019-10-24 15:00:00,185.43,185.65,185.42,185.48,30116.0,170.6869,170.8894,170.6777,170.7329,30116.0
2019-10-24 15:10:00,185.48,185.54,185.39,185.4,31158.0,170.7329,170.7882,170.6501,170.6593,31158.0
2019-10-24 15:20:00,185.43,185.56,185.38,185.48,26201.0,170.6869,170.8066,170.6409,170.7329,26201.0
2019-10-24 15:30:00,185.5,185.5,185.39,185.46,33298.0,170.7514,170.7514,170.6501,170.7145,33298.0
2019-10-24 15:40:00,185.45,185.46,185.18,185.3,42896.0,170.7053,170.7145,170.4568,170.5673,42896.0
2019-10-24 15:50:00,185.31,185.48,184.98,185.0,183498.0,170.5765,170.7329,170.2727,170.2911,183498.0
2019-10-25 09:30:00,184.67,184.83,183.74,183.75,48666.0,169.9873,170.1346,169.1313,169.1405,48666.0
2019-10-25 09:40:00,183.72,184.04,183.39,183.84,23685.0,169.1129,169.4074,168.8091,169.2233,23685.0
2019-10-25 09:50:00,183.91,183.92,183.42,183.59,54202.0,169.2878,169.297,168.8367,168.9932,54202.0
2019-10-25 10:00:00,183.48,184.17,183.47,184.05,24210.0,168.892,169.5271,168.8828,169.4166,24210.0
2019-10-25 10:10:00,184.09,184.2,183.93,184.04,22237.0,169.4535,169.5547,169.3062,169.4074,22237.0
2019-10-25 10:20:00,184.03,184.22,183.96,184.11,29697.0,169.3982,169.5731,169.3338,169.4719,29697.0
2019-10-25 10:30:00,184.09,184.12,183.8,183.85,13833.0,169.4535,169.4811,169.1865,169.2325,13833.0
2019-10-25 10:40:00,183.83,184.34,183.73,184.33,7815.0,169.2141,169.6836,169.1221,169.6744,7815.0
2019-10-25 10:50:00,184.34,184.43,184.25,184.39,7235.0,169.6836,169.7664,169.6007,169.7296,7235.0
2019-10-25 11:00:00,184.4,184.43,184.18,184.3,21095.0,169.7388,169.7664,169.5363,169.6468,21095.0
2019-10-25 11:10:00,184.29,184.5,184.22,184.48,18423.0,169.6376,169.8309,169.5731,169.8125,18423.0
2019-10-25 11:20:00,184.48,184.6,184.43,184.58,8091.0,169.8125,169.9229,169.7664,169.9045,8091.0
2019-10-25 11:30:00,184.6,184.64,184.45,184.52,17817.0,169.9229,169.9597,169.7848,169.8493,17817.0
2019-10-25 11:40:00,184.59,184.8,184.47,184.69,11428.0,169.9137,170.107,169.8032,170.0058,11428.0
2019-10-25 11:50:00,184.68,184.81,184.54,184.54,9891.0,169.9966,170.1162,169.8677,169.8677,9891.0
2019-10-25 12:00:00,184.58,184.58,184.1,184.12,11411.0,169.9045,169.9045,169.4627,169.4811,11411.0
2019-10-25 12:10:00,184.12,184.17,184.03,184.1,6369.0,169.4811,169.5271,169.3982,169.4627,6369.0
2019-10-25 12:20:00,184.14,184.21,184.11,184.19,6384.0,169.4995,169.5639,169.4719,169.5455,6384.0
2019-10-25 12:30:00,184.23,184.29,184.19,184.2,7854.0,169.5823,169.6376,169.5455,169.5547,7854.0
2019-10-25 12:40:00,184.17,184.17,183.99,184.01,12782.0,169.5271,169.5271,169.3614,169.3798,12782.0
2019-10-25 12:50:00,184.01,184.07,183.85,183.93,10155.0,169.3798,169.4351,169.2325,169.3062,10155.0
2019-10-25 13:00:00,183.93,183.97,183.83,183.86,7607.0,169.3062,169.343,169.2141,169.2417,7607.0
2019-10-25 13:10:00,183.87,184.0,183.87,183.94,7300.0,169.251,169.3706,169.251,169.3154,7300.0
2019-10-25 13:20:00,183.94,183.98,183.82,183.89,6921.0,169.3154,169.3522,169.2049,169.2694,6921.0
2019-10-25 13:30:00,183.9,183.92,183.67,183.75,21933.0,169.2786,169.297,169.0669,169.1405,21933.0
2019-10-25 13:40:00,183.73,183.81,183.67,183.75,3834.0,169.1221,169.1957,169.0669,169.1405,3834.0
2019-10-25 13:50:00,183.77,183.99,183.75,183.94,7018.0,169.1589,169.3614,169.1405,169.3154,7018.0
2019-10-25 14:00:00,183.91,184.01,183.7,183.8,7305.0,169.2878,169.3798,169.0945,169.1865,7305.0
2019-10-25 14:10:00,183.77,183.94,183.77,183.84,9698.0,169.1589,169.3154,169.1589,169.2233,9698.0
2019-10-25 14:20:00,183.86,183.87,183.75,183.75,8057.0,169.2417,169.251,169.1405,169.1405,8057.0
2019-10-25 14:30:00,183.74,183.74,183.4,183.41,7864.0,169.1313,169.1313,168.8183,168.8275,7864.0
2019-10-25 14:40:00,183.43,183.53,183.42,183.5,6188.0,168.8459,168.938,168.8367,168.9104,6188.0
2019-10-25 14:50:00,183.53,183.76,183.49,183.68,21424.0,168.938,169.1497,168.9012,169.0761,21424.0
2019-10-25 15:00:00,183.66,183.66,183.41,183.42,9368.0,169.0576,169.0576,168.8275,168.8367,9368.0
2019-10-25 15:10:00,183.4,183.54,183.36,183.45,16122.0,168.8183,168.9472,168.7815,168.8643,16122.0
2019-10-25 15:20:00,183.48,183.65,183.48,183.5,14256.0,168.892,169.0484,168.892,168.9104,14256.0
2019-10-25 15:30:00,183.51,183.68,183.48,183.55,30245.0,168.9196,169.0761,168.892,168.9564,30245.0
2019-10-25 15:40:00,183.56,183.57,183.25,183.25,39568.0,168.9656,168.9748,168.6802,168.6802,39568.0
2019-10-25 15:50:00,183.25,183.38,183.02,183.02,193745.0,168.6802,168.7999,168.4685,168.4685,193745.0
2019-10-28 09:30:00,184.41,185.93,184.41,184.9,70764.0,169.748,171.1472,169.748,170.1991,70764.0
2019-10-28 09:40:00,184.94,185.17,184.53,184.54,34705.0,170.2359,170.4476,169.8585,169.8677,34705.0
2019-10-28 09:50:00,184.57,184.67,184.33,184.59,20883.0,169.8953,169.9873,169.6744,169.9137,20883.0
2019-10-28 10:00:00,184.55,184.72,184.01,184.05,48598.0,169.8769,170.0334,169.3798,169.4166,48598.0
2019-10-28 10:10:00,184.04,184.06,183.8,183.93,25170.0,169.4074,169.4258,169.1865,169.3062,25170.0
2019-10-28 10:20:00,183.97,184.04,183.79,183.87,20716.0,169.343,169.4074,169.1773,169.251,20716.0
2019-10-28 10:30:00,183.95,184.1,183.91,184.07,21982.0,169.3246,169.4627,169.2878,169.4351,21982.0
2019-10-28 10:40:00,184.05,184.19,183.94,183.96,33693.0,169.4166,169.5455,169.3154,169.3338,33693.0
2019-10-28 10:50:00,183.96,184.0,183.79,183.95,16703.0,169.3338,169.3706,169.1773,169.3246,16703.0
2019-10-28 11:00:00,183.97,184.08,183.75,183.76,34182.0,169.343,169.4443,169.1405,169.1497,34182.0
2019-10-28 11:10:00,183.78,183.9,183.73,183.81,14819.0,169.1681,169.2786,169.1221,169.1957,14819.0
2019-10-28 11:20:00,183.79,183.81,183.64,183.81,7860.0,169.1773,169.1957,169.0392,169.1957,7860.0
2019-10-28 11:30:00,183.83,183.89,183.7,183.71,12942.0,169.2141,169.2694,169.0945,169.1037,12942.0
2019-10-28 11:40:00,183.73,183.74,183.53,183.58,17312.0,169.1221,169.1313,168.938,168.984,17312.0
2019-10-28 11:50:00,183.59,183.61,183.34,183.55,19579.0,168.9932,169.0116,168.7631,168.9564,19579.0
2019-10-28 12:00:00,183.53,183.67,183.41,183.58,22029.0,168.938,169.0669,168.8275,168.984,22029.0
2019-10-28 12:10:00,183.59,183.6,183.31,183.37,18336.0,168.9932,169.0024,168.7355,168.7907,18336.0
2019-10-28 12:20:00,183.4,183.5,183.33,183.4,18841.0,168.8183,168.9104,168.7539,168.8183,18841.0
2019-10-28 12:30:00,183.36,183.56,183.35,183.48,16127.0,168.7815,168.9656,168.7723,168.892,16127.0
2019-10-28 12:40:00,183.46,183.6,183.46,183.49,14285.0,168.8736,169.0024,168.8736,168.9012,14285.0
2019-10-28 12:50:00,183.51,183.56,183.24,183.24,11864.0,168.9196,168.9656,168.671,168.671,11864.0
2019-10-28 13:00:00,183.24,183.26,183.02,183.04,60238.0,168.671,168.6895,168.4685,168.4869,60238.0
2019-10-28 13:10:00,183.04,183.35,183.03,183.33,9343.0,168.4869,168.7723,168.4777,168.7539,9343.0
2019-10-28 13:20:00,183.34,183.51,183.32,183.48,9677.0,168.7631,168.9196,168.7447,168.892,9677.0
2019-10-28 13:30:00,183.5,183.55,183.41,183.54,10185.0,168.9104,168.9564,168.8275,168.9472,10185.0
2019-10-28 13:40:00,183.52,183.56,183.43,183.43,14104.0,168.9288,168.9656,168.8459,168.8459,14104.0
2019-10-28 13:50:00,183.42,183.47,183.28,183.36,13947.0,168.8367,168.8828,168.7079,168.7815,13947.0
2019-10-28 14:00:00,183.34,183.46,183.31,183.34,47519.0,168.7631,168.8736,168.7355,168.7631,47519.0
2019-10-28 14:10:00,183.31,183.37,183.2,183.23,12513.0,168.7355,168.7907,168.6342,168.6618,12513.0
2019-10-28 14:20:00,183.2,183.25,183.06,183.13,10838.0,168.6342,168.6802,168.5054,168.5698,10838.0
2019-10-28 14:30:00,183.15,183.18,183.07,183.13,26225.0,168.5882,168.6158,168.5146,168.5698,26225.0
2019-10-28 14:40:00,183.13,183.16,183.07,183.11,23344.0,168.5698,168.5974,168.5146,168.5514,23344.0
2019-10-28 14:50:00,183.12,183.18,183.07,183.08,17968.0,168.5606,168.6158,168.5146,168.5238,17968.0
2019-10-28 15:00:00,183.08,183.1,182.95,183.05,25264.0,168.5238,168.5422,168.4041,168.4961,25264.0
2019-10-28 15:10:00,183.05,183.07,182.95,183.0,30046.0,168.4961,168.5146,168.4041,168.4501,30046.0
2019-10-28 15:20:00,183.0,183.1,182.95,182.99,26632.0,168.4501,168.5422,168.4041,168.4409,26632.0
2019-10-28 15:30:00,182.97,183.12,182.8,182.84,44250.0,168.4225,168.5606,168.266,168.3028,44250.0
2019-10-28 15:40:00,182.85,182.95,182.72,182.79,49241.0,168.312,168.4041,168.1924,168.2568,49241.0
2019-10-28 15:50:00,182.81,182.97,182.56,182.84,146338.0,168.2752,168.4225,168.0451,168.3028,146338.0
2019-10-29 09:30:00,182.55,183.49,182.37,183.4,77238.0,168.0359,168.9012,167.8702,168.8183,77238.0
2019-10-29 09:40:00,183.42,184.06,183.42,184.01,35770.0,168.8367,169.4258,168.8367,169.3798,35770.0
2019-10-29 09:50:00,184.0,184.33,183.84,184.33,44730.0,169.3706,169.6744,169.2233,169.6744,44730.0
2019-10-29 10:00:00,184.34,184.5,184.13,184.3,36474.0,169.6836,169.8309,169.4903,169.6468,36474.0
2019-10-29 10:10:00,184.32,184.74,184.31,184.65,19307.0,169.6652,170.0518,169.656,169.9689,19307.0
2019-10-29 10:20:00,184.73,184.75,184.43,184.71,22422.0,170.0426,170.061,169.7664,170.0242,22422.0
2019-10-29 10:30:00,184.73,184.94,184.58,184.86,19068.0,170.0426,170.2359,169.9045,170.1622,19068.0
2019-10-29 10:40:00,184.85,185.45,184.8,185.3,34664.0,170.153,170.7053,170.107,170.5673,34664.0
2019-10-29 10:50:00,185.31,185.61,185.05,185.59,26006.0,170.5765,170.8526,170.3371,170.8342,26006.0
2019-10-29 11:00:00,185.59,185.75,185.42,185.53,20019.0,170.8342,170.9815,170.6777,170.779,20019.0
2019-10-29 11:10:00,185.53,185.54,185.15,185.18,29905.0,170.779,170.7882,170.4292,170.4568,29905.0
2019-10-29 11:20:00,185.16,185.27,184.91,185.25,17854.0,170.4384,170.5396,170.2083,170.5212,17854.0
2019-10-29 11:30:00,185.25,185.34,184.78,184.93,21383.0,170.5212,170.6041,170.0886,170.2267,21383.0
2019-10-29 11:40:00,184.96,185.18,184.95,185.02,13486.0,170.2543,170.4568,170.2451,170.3095,13486.0
2019-10-29 11:50:00,185.02,185.07,184.52,184.6,20810.0,170.3095,170.3555,169.8493,169.9229,20810.0
2019-10-29 12:00:00,184.56,184.97,184.4,184.94,11653.0,169.8861,170.2635,169.7388,170.2359,11653.0
2019-10-29 12:10:00,184.93,185.03,184.8,185.02,10582.0,170.2267,170.3187,170.107,170.3095,10582.0
2019-10-29 12:20:00,185.01,185.19,184.95,185.18,12155.0,170.3003,170.466,170.2451,170.4568,12155.0
2019-10-29 12:30:00,185.22,185.27,184.89,184.91,28188.0,170.4936,170.5396,170.1899,170.2083,28188.0
2019-10-29 12:40:00,184.92,184.95,184.75,184.75,14375.0,170.2175,170.2451,170.061,170.061,14375.0
2019-10-29 12:50:00,184.74,184.84,184.69,184.73,12008.0,170.0518,170.1438,170.0058,170.0426,12008.0
2019-10-29 13:00:00,184.74,184.85,184.66,184.71,11439.0,170.0518,170.153,169.9781,170.0242,11439.0
2019-10-29 13:10:00,184.69,184.78,184.63,184.69,7202.0,170.0058,170.0886,169.9505,170.0058,7202.0
2019-10-29 13:20:00,184.69,184.71,184.5,184.56,8689.0,170.0058,170.0242,169.8309,169.8861,8689.0
2019-10-29 13:30:00,184.53,184.53,184.38,184.45,15672.0,169.8585,169.8585,169.7204,169.7848,15672.0
2019-10-29 13:40:00,184.44,184.54,184.43,184.52,7091.0,169.7756,169.8677,169.7664,169.8493,7091.0
2019-10-29 13:50:00,184.52,184.6,184.48,184.5,9433.0,169.8493,169.9229,169.8125,169.8309,9433.0
2019-10-29 14:00:00,184.49,184.49,184.28,184.46,16240.0,169.8217,169.8217,169.6284,169.794,16240.0
2019-10-29 14:10:00,184.49,184.5,184.29,184.32,11772.0,169.8217,169.8309,169.6376,169.6652,11772.0
2019-10-29 14:20:00,184.27,184.32,184.15,184.25,15439.0,169.6191,169.6652,169.5087,169.6007,15439.0
2019-10-29 14:30:00,184.26,184.48,184.26,184.46,16637.0,169.6099,169.8125,169.6099,169.794,16637.0
2019-10-29 14:40:00,184.49,184.49,184.25,184.44,12260.0,169.8217,169.8217,169.6007,169.7756,12260.0
2019-10-29 14:50:00,184.46,184.6,184.46,184.51,13606.0,169.794,169.9229,169.794,169.8401,13606.0
2019-10-29 15:00:00,184.51,184.66,184.45,184.64,34324.0,169.8401,169.9781,169.7848,169.9597,34324.0
2019-10-29 15:10:00,184.65,184.74,184.63,184.72,13893.0,169.9689,170.0518,169.9505,170.0334,13893.0
2019-10-29 15:20:00,184.71,184.8,184.65,184.68,20540.0,170.0242,170.107,169.9689,169.9966,20540.0
2019-10-29 15:30:00,184.66,184.68,184.58,184.6,32011.0,169.9781,169.9966,169.9045,169.9229,32011.0
2019-10-29 15:40:00,184.61,184.73,184.57,184.73,41030.0,169.9321,170.0426,169.8953,170.0426,41030.0
2019-10-29 15:50:00,184.73,184.97,184.66,184.79,104186.0,170.0426,170.2635,169.9781,170.0978,104186.0
2019-10-30 09:30:00,185.15,185.49,184.28,184.63,27541.0,170.4292,170.7421,169.6284,169.9505,27541.0
2019-10-30 09:40:00,184.62,185.12,184.56,185.12,17159.0,169.9413,170.4016,169.8861,170.4016,17159.0
2019-10-30 09:50:00,185.06,185.09,184.8,185.04,7478.0,170.3463,170.374,170.107,170.3279,7478.0
2019-10-30 10:00:00,185.12,185.45,184.73,185.16,24640.0,170.4016,170.7053,170.0426,170.4384,24640.0
2019-10-30 10:10:00,185.23,185.26,184.88,184.95,7470.0,170.5028,170.5304,170.1806,170.2451,7470.0
2019-10-30 10:20:00,184.99,185.31,184.96,185.23,12189.0,170.2819,170.5765,170.2543,170.5028,12189.0
2019-10-30 10:30:00,185.18,185.28,185.04,185.28,6968.0,170.4568,170.5488,170.3279,170.5488,6968.0
2019-10-30 10:40:00,185.24,185.6,185.2,185.56,8344.0,170.512,170.8434,170.4752,170.8066,8344.0
2019-10-30 10:50:00,185.56,185.76,185.5,185.59,7490.0,170.8066,170.9907,170.7514,170.8342,7490.0
2019-10-30 11:00:00,185.58,185.63,185.38,185.39,9383.0,170.825,170.871,170.6409,170.6501,9383.0
2019-10-30 11:10:00,185.4,185.52,185.35,185.38,6519.0,170.6593,170.7698,170.6133,170.6409,6519.0
2019-10-30 11:20:00,185.42,185.6,185.29,185.6,9410.0,170.6777,170.8434,170.5581,170.8434,9410.0
2019-10-30 11:30:00,185.58,185.73,185.5,185.65,7676.0,170.825,170.9631,170.7514,170.8894,7676.0
2019-10-30 11:40:00,185.65,185.81,185.51,185.77,9762.0,170.8894,171.0367,170.7606,170.9999,9762.0
2019-10-30 11:50:00,185.78,185.81,185.62,185.67,9628.0,171.0091,171.0367,170.8618,170.9078,9628.0
2019-10-30 12:00:00,185.67,185.83,185.5,185.8,10715.0,170.9078,171.0551,170.7514,171.0275,10715.0
2019-10-30 12:10:00,185.8,185.96,185.66,185.71,16361.0,171.0275,171.1748,170.8986,170.9447,16361.0
2019-10-30 12:20:00,185.72,185.74,185.62,185.62,17413.0,170.9539,170.9723,170.8618,170.8618,17413.0
2019-10-30 12:30:00,185.69,185.99,185.67,185.96,10570.0,170.9262,171.2024,170.9078,171.1748,10570.0
2019-10-30 12:40:00,185.95,186.07,185.85,185.88,28715.0,171.1656,171.276,171.0735,171.1011,28715.0
2019-10-30 12:50:00,185.86,185.91,185.6,185.61,5924.0,171.0827,171.1288,170.8434,170.8526,5924.0
2019-10-30 13:00:00,185.59,185.99,185.55,185.99,12527.0,170.8342,171.2024,170.7974,171.2024,12527.0
2019-10-30 13:10:00,185.98,185.99,185.77,185.79,13223.0,171.1932,171.2024,170.9999,171.0183,13223.0
2019-10-30 13:20:00,185.83,185.98,185.78,185.96,7405.0,171.0551,171.1932,171.0091,171.1748,7405.0
2019-10-30 13:30:00,185.97,186.19,185.97,186.13,13521.0,171.184,171.3865,171.184,171.3313,13521.0
2019-10-30 13:40:00,186.18,186.29,186.01,186.01,23422.0,171.3773,171.4785,171.2208,171.2208,23422.0
2019-10-30 13:50:00,186.0,186.13,185.78,185.78,14212.0,171.2116,171.3313,171.0091,171.0091,14212.0
2019-10-30 14:00:00,185.74,185.97,185.61,185.8,16627.0,170.9723,171.184,170.8526,171.0275,16627.0
2019-10-30 14:10:00,185.84,186.19,185.84,186.02,14638.0,171.0643,171.3865,171.0643,171.23,14638.0
2019-10-30 14:20:00,186.06,186.17,185.85,185.91,10075.0,171.2668,171.3681,171.0735,171.1288,10075.0
2019-10-30 14:30:00,185.9,185.92,185.38,185.39,17025.0,171.1196,171.138,170.6409,170.6501,17025.0
2019-10-30 14:40:00,185.45,185.88,185.44,185.87,14449.0,170.7053,171.1011,170.6961,171.0919,14449.0
2019-10-30 14:50:00,185.87,186.32,185.86,186.17,17804.0,171.0919,171.5062,171.0827,171.3681,17804.0
2019-10-30 15:00:00,186.17,186.38,186.15,186.3,17168.0,171.3681,171.5614,171.3497,171.4877,17168.0
2019-10-30 15:10:00,186.29,186.71,186.29,186.64,25868.0,171.4785,171.8652,171.4785,171.8007,25868.0
2019-10-30 15:20:00,186.69,187.04,186.63,186.82,48078.0,171.8467,172.1689,171.7915,171.9664,48078.0
2019-10-30 15:30:00,186.79,186.81,186.45,186.47,31500.0,171.9388,171.9572,171.6258,171.6442,31500.0
2019-10-30 15:40:00,186.45,186.66,186.45,186.52,35172.0,171.6258,171.8191,171.6258,171.6903,35172.0
2019-10-30 15:50:00,186.5,186.81,186.37,186.57,100273.0,171.6718,171.9572,171.5522,171.7363,100273.0
2019-10-31 09:30:00,186.16,186.56,184.34,186.32,66404.0,171.3589,171.7271,169.6836,171.5062,66404.0
2019-10-31 09:40:00,186.3,188.06,186.24,187.56,67882.0,171.4877,173.1078,171.4325,172.6476,67882.0
2019-10-31 09:50:00,187.68,187.85,187.2,187.4,28812.0,172.758,172.9145,172.3162,172.5003,28812.0
2019-10-31 10:00:00,187.4,188.03,187.02,187.86,39564.0,172.5003,173.0802,172.1505,172.9237,39564.0
2019-10-31 10:10:00,187.83,187.83,187.23,187.23,23500.0,172.8961,172.8961,172.3438,172.3438,23500.0
2019-10-31 10:20:00,187.25,187.58,187.04,187.15,14999.0,172.3622,172.666,172.1689,172.2702,14999.0
2019-10-31 10:30:00,187.09,187.09,185.98,185.99,12364.0,172.2149,172.2149,171.1932,171.2024,12364.0
2019-10-31 10:40:00,185.92,186.21,185.87,186.09,12218.0,171.138,171.4049,171.0919,171.2944,12218.0
2019-10-31 10:50:00,186.11,186.25,185.85,186.25,12675.0,171.3129,171.4417,171.0735,171.4417,12675.0
2019-10-31 11:00:00,186.29,186.48,186.18,186.41,16192.0,171.4785,171.6534,171.3773,171.589,16192.0
2019-10-31 11:10:00,186.37,186.43,186.04,186.05,10788.0,171.5522,171.6074,171.2484,171.2576,10788.0
2019-10-31 11:20:00,186.05,186.22,185.91,185.97,10930.0,171.2576,171.4141,171.1288,171.184,10930.0
2019-10-31 11:30:00,185.96,186.05,185.66,185.96,11882.0,171.1748,171.2576,170.8986,171.1748,11882.0
2019-10-31 11:40:00,185.95,186.05,185.55,185.66,10869.0,171.1656,171.2576,170.7974,170.8986,10869.0
2019-10-31 11:50:00,185.71,185.8,185.58,185.69,8903.0,170.9447,171.0275,170.825,170.9262,8903.0
2019-10-31 12:00:00,185.61,185.65,185.15,185.52,9899.0,170.8526,170.8894,170.4292,170.7698,9899.0
2019-10-31 12:10:00,185.49,185.72,185.43,185.49,11528.0,170.7421,170.9539,170.6869,170.7421,11528.0
2019-10-31 12:20:00,185.44,185.66,185.39,185.66,4093.0,170.6961,170.8986,170.6501,170.8986,4093.0
2019-10-31 12:30:00,185.63,185.63,185.4,185.49,4978.0,170.871,170.871,170.6593,170.7421,4978.0
2019-10-31 12:40:00,185.48,185.54,185.34,185.43,4830.0,170.7329,170.7882,170.6041,170.6869,4830.0
2019-10-31 12:50:00,185.45,185.61,185.39,185.6,6698.0,170.7053,170.8526,170.6501,170.8434,6698.0
2019-10-31 13:00:00,185.61,185.64,185.51,185.61,7357.0,170.8526,170.8802,170.7606,170.8526,7357.0
2019-10-31 13:10:00,185.63,185.67,185.34,185.36,7804.0,170.871,170.9078,170.6041,170.6225,7804.0
2019-10-31 13:20:00,185.36,185.57,185.31,185.57,5999.0,170.6225,170.8158,170.5765,170.8158,5999.0
2019-10-31 13:30:00,185.56,185.77,185.55,185.65,7469.0,170.8066,170.9999,170.7974,170.8894,7469.0
2019-10-31 13:40:00,185.69,185.69,185.57,185.57,7707.0,170.9262,170.9262,170.8158,170.8158,7707.0
2019-10-31 13:50:00,185.57,185.74,185.53,185.62,5368.0,170.8158,170.9723,170.779,170.8618,5368.0
2019-10-31 14:00:00,185.62,185.63,185.3,185.39,11605.0,170.8618,170.871,170.5673,170.6501,11605.0
2019-10-31 14:10:00,185.38,185.52,185.32,185.34,7391.0,170.6409,170.7698,170.5857,170.6041,7391.0
2019-10-31 14:20:00,185.29,185.61,185.29,185.54,5928.0,170.5581,170.8526,170.5581,170.7882,5928.0
2019-10-31 14:30:00,185.55,185.61,185.3,185.3,11210.0,170.7974,170.8526,170.5673,170.5673,11210.0
2019-10-31 14:40:00,185.28,185.29,184.8,184.99,14713.0,170.5488,170.5581,170.107,170.2819,14713.0
2019-10-31 14:50:00,184.99,185.14,184.97,185.05,15917.0,170.2819,170.42,170.2635,170.3371,15917.0
2019-10-31 15:00:00,185.05,185.19,184.99,185.11,21719.0,170.3371,170.466,170.2819,170.3924,21719.0
2019-10-31 15:10:00,185.11,185.35,185.02,185.35,15543.0,170.3924,170.6133,170.3095,170.6133,15543.0
2019-10-31 15:20:00,185.35,185.36,185.04,185.04,16315.0,170.6133,170.6225,170.3279,170.3279,16315.0
2019-10-31 15:30:00,185.05,185.5,185.04,185.13,29508.0,170.3371,170.7514,170.3279,170.4108,29508.0
2019-10-31 15:40:00,185.14,185.19,184.94,184.94,22868.0,170.42,170.466,170.2359,170.2359,22868.0
2019-10-31 15:50:00,184.94,185.57,184.79,185.38,146183.0,170.2359,170.8158,170.0978,170.6409,146183.0
2019-11-01 09:30:00,186.7,187.0,186.1,187.0,56564.0,171.8559,172.1321,171.3037,172.1321,56564.0
2019-11-01 09:40:00,187.09,187.54,186.89,187.28,19748.0,172.2149,172.6292,172.0308,172.3898,19748.0
2019-11-01 09:50:00,187.33,187.48,187.0,187.23,12265.0,172.4359,172.5739,172.1321,172.3438,12265.0
2019-11-01 10:00:00,187.23,187.76,187.08,187.57,19210.0,172.3438,172.8317,172.2057,172.6568,19210.0
2019-11-01 10:10:00,187.59,187.7,187.25,187.32,24279.0,172.6752,172.7764,172.3622,172.4267,24279.0
2019-11-01 10:20:00,187.31,187.45,187.07,187.45,15777.0,172.4174,172.5463,172.1965,172.5463,15777.0
2019-11-01 10:30:00,187.39,187.8,187.38,187.79,24990.0,172.4911,172.8685,172.4819,172.8593,24990.0
2019-11-01 10:40:00,187.8,188.01,187.55,187.59,18487.0,172.8685,173.0618,172.6384,172.6752,18487.0
2019-11-01 10:50:00,187.61,187.95,187.6,187.9,14280.0,172.6936,173.0066,172.6844,172.9605,14280.0
2019-11-01 11:00:00,187.92,188.01,187.75,187.8,15535.0,172.9789,173.0618,172.8225,172.8685,15535.0
2019-11-01 11:10:00,187.8,187.82,187.64,187.7,20895.0,172.8685,172.8869,172.7212,172.7764,20895.0
2019-11-01 11:20:00,187.69,187.9,187.65,187.85,9077.0,172.7672,172.9605,172.7304,172.9145,9077.0
2019-11-01 11:30:00,187.85,188.02,187.79,187.96,20528.0,172.9145,173.071,172.8593,173.0158,20528.0
2019-11-01 11:40:00,188.0,188.11,187.99,188.11,9193.0,173.0526,173.1538,173.0434,173.1538,9193.0
2019-11-01 11:50:00,188.11,188.16,187.93,187.95,12246.0,173.1538,173.1999,172.9882,173.0066,12246.0
2019-11-01 12:00:00,187.99,187.99,187.72,187.78,15265.0,173.0434,173.0434,172.7948,172.8501,15265.0
2019-11-01 12:10:00,187.78,187.78,187.51,187.66,21633.0,172.8501,172.8501,172.6015,172.7396,21633.0
2019-11-01 12:20:00,187.69,187.92,187.69,187.89,12578.0,172.7672,172.9789,172.7672,172.9513,12578.0
2019-11-01 12:30:00,187.9,188.16,187.89,188.14,13297.0,172.9605,173.1999,172.9513,173.1815,13297.0
2019-11-01 12:40:00,188.09,188.13,187.99,188.0,13085.0,173.1354,173.1722,173.0434,173.0526,13085.0
2019-11-01 12:50:00,187.97,188.04,187.82,187.86,14352.0,173.025,173.0894,172.8869,172.9237,14352.0
2019-11-01 13:00:00,187.85,188.1,187.85,188.1,16214.0,172.9145,173.1446,172.9145,173.1446,16214.0
2019-11-01 13:10:00,188.08,188.08,187.93,187.95,16948.0,173.1262,173.1262,172.9882,173.0066,16948.0
2019-11-01 13:20:00,187.99,188.08,187.87,187.95,11423.0,173.0434,173.1262,172.9329,173.0066,11423.0
2019-11-01 13:30:00,187.97,188.2,187.92,188.2,17760.0,173.025,173.2367,172.9789,173.2367,17760.0
2019-11-01 13:40:00,188.21,188.35,188.14,188.29,14515.0,173.2459,173.3748,173.1815,173.3195,14515.0
2019-11-01 13:50:00,188.32,188.34,188.15,188.15,12069.0,173.3471,173.3656,173.1907,173.1907,12069.0
2019-11-01 14:00:00,188.18,188.22,188.11,188.15,12960.0,173.2183,173.2551,173.1538,173.1907,12960.0
2019-11-01 14:10:00,188.17,188.18,187.88,187.93,15985.0,173.2091,173.2183,172.9421,172.9882,15985.0
2019-11-01 14:20:00,187.94,188.2,187.93,188.16,13950.0,172.9974,173.2367,172.9882,173.1999,13950.0
2019-11-01 14:30:00,188.18,188.23,188.07,188.11,18615.0,173.2183,173.2643,173.117,173.1538,18615.0
2019-11-01 14:40:00,188.12,188.16,188.07,188.11,16065.0,173.163,173.1999,173.117,173.1538,16065.0
2019-11-01 14:50:00,188.11,188.19,188.05,188.09,17622.0,173.1538,173.2275,173.0986,173.1354,17622.0
2019-11-01 15:00:00,188.12,188.13,188.0,188.02,19663.0,173.163,173.1722,173.0526,173.071,19663.0
2019-11-01 15:10:00,188.01,188.14,188.0,188.01,17365.0,173.0618,173.1815,173.0526,173.0618,17365.0
2019-11-01 15:20:00,188.03,188.04,187.82,187.99,23021.0,173.0802,173.0894,172.8869,173.0434,23021.0
2019-11-01 15:30:00,188.0,188.11,187.97,188.08,33480.0,173.0526,173.1538,173.025,173.1262,33480.0
2019-11-01 15:40:00,188.07,188.13,187.91,187.94,44272.0,173.117,173.1722,172.9697,172.9974,44272.0
2019-11-01 15:50:00,187.96,188.24,187.79,188.17,112254.0,173.0158,173.2735,172.8593,173.2091,112254.0
2019-11-04 09:30:00,188.51,189.17,188.18,188.31,60994.0,173.522,174.1296,173.2183,173.3379,60994.0
2019-11-04 09:40:00,188.43,188.44,187.58,187.86,19709.0,173.4484,173.4576,172.666,172.9237,19709.0
2019-11-04 09:50:00,187.89,188.18,187.88,187.96,19205.0,172.9513,173.2183,172.9421,173.0158,19205.0
2019-11-04 10:00:00,187.82,188.08,187.82,188.03,15922.0,172.8869,173.1262,172.8869,173.0802,15922.0
2019-11-04 10:10:00,188.05,188.24,187.92,188.17,12313.0,173.0986,173.2735,172.9789,173.2091,12313.0
2019-11-04 10:20:00,188.14,188.33,188.11,188.28,13582.0,173.1815,173.3563,173.1538,173.3103,13582.0
2019-11-04 10:30:00,188.28,188.28,187.97,187.97,11378.0,173.3103,173.3103,173.025,173.025,11378.0
2019-11-04 10:40:00,187.94,187.99,187.83,187.9,14337.0,172.9974,173.0434,172.8961,172.9605,14337.0
2019-11-04 10:50:00,187.9,187.97,187.8,187.94,17904.0,172.9605,173.025,172.8685,172.9974,17904.0
2019-11-04 11:00:00,187.95,188.12,187.78,188.11,11245.0,173.0066,173.163,172.8501,173.1538,11245.0
2019-11-04 11:10:00,188.1,188.11,187.68,187.73,29389.0,173.1446,173.1538,172.758,172.8041,29389.0
2019-11-04 11:20:00,187.76,187.94,187.71,187.78,13730.0,172.8317,172.9974,172.7856,172.8501,13730.0
2019-11-04 11:30:00,187.77,187.8,187.65,187.65,14564.0,172.8409,172.8685,172.7304,172.7304,14564.0
2019-11-04 11:40:00,187.61,187.74,187.61,187.66,10774.0,172.6936,172.8133,172.6936,172.7396,10774.0
2019-11-04 11:50:00,187.68,187.76,187.49,187.49,8605.0,172.758,172.8317,172.5831,172.5831,8605.0
2019-11-04 12:00:00,187.5,187.61,187.39,187.57,13242.0,172.5923,172.6936,172.4911,172.6568,13242.0
2019-11-04 12:10:00,187.57,187.75,187.57,187.75,7828.0,172.6568,172.8225,172.6568,172.8225,7828.0
2019-11-04 12:20:00,187.75,187.77,187.61,187.72,6311.0,172.8225,172.8409,172.6936,172.7948,6311.0
2019-11-04 12:30:00,187.74,187.84,187.73,187.81,6395.0,172.8133,172.9053,172.8041,172.8777,6395.0
2019-11-04 12:40:00,187.78,187.83,187.66,187.77,8354.0,172.8501,172.8961,172.7396,172.8409,8354.0
2019-11-04 12:50:00,187.76,187.84,187.68,187.79,6133.0,172.8317,172.9053,172.758,172.8593,6133.0
2019-11-04 13:00:00,187.77,187.83,187.72,187.82,6750.0,172.8409,172.8961,172.7948,172.8869,6750.0
2019-11-04 13:10:00,187.84,187.87,187.77,187.83,5149.0,172.9053,172.9329,172.8409,172.8961,5149.0
2019-11-04 13:20:00,187.84,188.02,187.84,187.96,10362.0,172.9053,173.071,172.9053,173.0158,10362.0
2019-11-04 13:30:00,187.96,187.97,187.87,187.88,6773.0,173.0158,173.025,172.9329,172.9421,6773.0
2019-11-04 13:40:00,187.94,187.96,187.66,187.84,22518.0,172.9974,173.0158,172.7396,172.9053,22518.0
2019-11-04 13:50:00,187.86,187.96,187.83,187.95,5948.0,172.9237,173.0158,172.8961,173.0066,5948.0
2019-11-04 14:00:00,187.92,187.97,187.84,187.87,4584.0,172.9789,173.025,172.9053,172.9329,4584.0
2019-11-04 14:10:00,187.87,187.94,187.86,187.9,4075.0,172.9329,172.9974,172.9237,172.9605,4075.0
2019-11-04 14:20:00,187.92,188.09,187.9,187.96,21537.0,172.9789,173.1354,172.9605,173.0158,21537.0
2019-11-04 14:30:00,187.95,188.18,187.91,188.18,10870.0,173.0066,173.2183,172.9697,173.2183,10870.0
2019-11-04 14:40:00,188.19,188.2,188.05,188.14,15073.0,173.2275,173.2367,173.0986,173.1815,15073.0
2019-11-04 14:50:00,188.11,188.15,188.01,188.1,22933.0,173.1538,173.1907,173.0618,173.1446,22933.0
2019-11-04 15:00:00,188.12,188.21,188.06,188.15,20515.0,173.163,173.2459,173.1078,173.1907,20515.0
2019-11-04 15:10:00,188.15,188.15,187.92,188.01,22510.0,173.1907,173.1907,172.9789,173.0618,22510.0
2019-11-04 15:20:00,187.98,188.05,187.84,187.89,14877.0,173.0342,173.0986,172.9053,172.9513,14877.0
2019-11-04 15:30:00,187.89,187.92,187.55,187.56,20903.0,172.9513,172.9789,172.6384,172.6476,20903.0
2019-11-04 15:40:00,187.54,187.7,187.44,187.7,33347.0,172.6292,172.7764,172.5371,172.7764,33347.0
2019-11-04 15:50:00,187.71,187.91,187.66,187.86,103993.0,172.7856,172.9697,172.7396,172.9237,103993.0
2019-11-05 09:30:00,188.0,188.0,187.07,187.18,51047.0,173.0526,173.0526,172.1965,172.2978,51047.0
2019-11-05 09:40:00,187.18,187.34,186.4,186.47,15749.0,172.2978,172.4451,171.5798,171.6442,15749.0
2019-11-05 09:50:00,186.47,186.71,186.37,186.44,16607.0,171.6442,171.8652,171.5522,171.6166,16607.0
2019-11-05 10:00:00,186.45,187.13,186.44,186.71,16811.0,171.6258,172.2518,171.6166,171.8652,16811.0
2019-11-05 10:10:00,186.73,186.73,186.2,186.46,23034.0,171.8836,171.8836,171.3957,171.635,23034.0
2019-11-05 10:20:00,186.45,186.64,186.28,186.64,18877.0,171.6258,171.8007,171.4693,171.8007,18877.0
2019-11-05 10:30:00,186.65,186.81,186.11,186.18,17351.0,171.8099,171.9572,171.3129,171.3773,17351.0
2019-11-05 10:40:00,186.2,186.2,185.69,185.69,13321.0,171.3957,171.3957,170.9262,170.9262,13321.0
2019-11-05 10:50:00,185.61,185.87,185.48,185.83,15629.0,170.8526,171.0919,170.7329,171.0551,15629.0
2019-11-05 11:00:00,185.83,186.46,185.83,186.36,20632.0,171.0551,171.635,171.0551,171.543,20632.0
2019-11-05 11:10:00,186.37,186.42,185.9,185.9,66436.0,171.5522,171.5982,171.1196,171.1196,66436.0
2019-11-05 11:20:00,185.88,186.06,185.71,186.05,15563.0,171.1011,171.2668,170.9447,171.2576,15563.0
2019-11-05 11:30:00,186.03,186.15,185.77,185.78,35374.0,171.2392,171.3497,170.9999,171.0091,35374.0
2019-11-05 11:40:00,185.76,185.88,185.65,185.72,11220.0,170.9907,171.1011,170.8894,170.9539,11220.0
2019-11-05 11:50:00,185.72,186.08,185.71,185.85,9089.0,170.9539,171.2852,170.9447,171.0735,9089.0
2019-11-05 12:00:00,185.87,186.17,185.85,186.15,11775.0,171.0919,171.3681,171.0735,171.3497,11775.0
2019-11-05 12:10:00,186.13,186.13,185.87,185.88,8116.0,171.3313,171.3313,171.0919,171.1011,8116.0
2019-11-05 12:20:00,185.86,186.1,185.83,186.09,7215.0,171.0827,171.3037,171.0551,171.2944,7215.0
2019-11-05 12:30:00,186.08,186.19,186.01,186.07,8576.0,171.2852,171.3865,171.2208,171.276,8576.0
2019-11-05 12:40:00,186.05,186.28,185.98,186.25,8437.0,171.2576,171.4693,171.1932,171.4417,8437.0
2019-11-05 12:50:00,186.21,186.24,186.15,186.23,11114.0,171.4049,171.4325,171.3497,171.4233,11114.0
2019-11-05 13:00:00,186.2,186.32,186.17,186.3,9439.0,171.3957,171.5062,171.3681,171.4877,9439.0
2019-11-05 13:10:00,186.29,186.55,186.29,186.51,8617.0,171.4785,171.7179,171.4785,171.6811,8617.0
2019-11-05 13:20:00,186.48,186.49,186.35,186.4,10741.0,171.6534,171.6626,171.5338,171.5798,10741.0
2019-11-05 13:30:00,186.36,186.36,186.03,186.18,12184.0,171.543,171.543,171.2392,171.3773,12184.0
2019-11-05 13:40:00,186.23,186.34,186.17,186.26,6065.0,171.4233,171.5246,171.3681,171.4509,6065.0
2019-11-05 13:50:00,186.26,186.65,186.26,186.63,44189.0,171.4509,171.8099,171.4509,171.7915,44189.0
2019-11-05 14:00:00,186.66,186.85,186.6,186.84,7610.0,171.8191,171.994,171.7639,171.9848,7610.0
2019-11-05 14:10:00,186.86,187.03,186.81,186.9,10955.0,172.0032,172.1597,171.9572,172.04,10955.0
2019-11-05 14:20:00,186.91,186.92,186.78,186.85,13437.0,172.0492,172.0585,171.9296,171.994,13437.0
2019-11-05 14:30:00,186.84,186.92,186.81,186.82,9074.0,171.9848,172.0585,171.9572,171.9664,9074.0
2019-11-05 14:40:00,186.82,186.89,186.71,186.73,18642.0,171.9664,172.0308,171.8652,171.8836,18642.0
2019-11-05 14:50:00,186.75,186.88,186.73,186.81,11070.0,171.902,172.0216,171.8836,171.9572,11070.0
2019-11-05 15:00:00,186.82,186.96,186.77,186.85,14020.0,171.9664,172.0953,171.9204,171.994,14020.0
2019-11-05 15:10:00,186.87,186.92,186.71,186.92,16081.0,172.0124,172.0585,171.8652,172.0585,16081.0
2019-11-05 15:20:00,186.91,187.03,186.88,186.94,14800.0,172.0492,172.1597,172.0216,172.0769,14800.0
2019-11-05 15:30:00,186.95,187.18,186.8,187.15,23196.0,172.0861,172.2978,171.948,172.2702,23196.0
2019-11-05 15:40:00,187.17,187.27,186.93,186.97,37417.0,172.2886,172.3806,172.0677,172.1045,37417.0
2019-11-05 15:50:00,186.95,187.01,186.76,186.93,119237.0,172.0861,172.1413,171.9112,172.0677,119237.0
2019-11-06 09:30:00,186.99,187.82,186.91,187.49,56831.0,172.1229,172.8869,172.0492,172.5831,56831.0
2019-11-06 09:40:00,187.49,188.31,187.3,188.11,33853.0,172.5831,173.3379,172.4082,173.1538,33853.0
2019-11-06 09:50:00,188.09,188.34,187.84,188.34,29170.0,173.1354,173.3656,172.9053,173.3656,29170.0
2019-11-06 10:00:00,188.38,188.43,188.02,188.16,24884.0,173.4024,173.4484,173.071,173.1999,24884.0
2019-11-06 10:10:00,188.16,188.37,188.01,188.35,20424.0,173.1999,173.3932,173.0618,173.3748,20424.0
2019-11-06 10:20:00,188.32,188.57,188.27,188.52,10239.0,173.3471,173.5773,173.3011,173.5312,10239.0
2019-11-06 10:30:00,188.46,188.71,188.46,188.66,18870.0,173.476,173.7061,173.476,173.6601,18870.0
2019-11-06 10:40:00,188.74,189.04,188.64,188.95,21996.0,173.7338,174.0099,173.6417,173.9271,21996.0
2019-11-06 10:50:00,188.95,188.95,188.62,188.73,15730.0,173.9271,173.9271,173.6233,173.7245,15730.0
2019-11-06 11:00:00,188.78,188.95,188.78,188.93,12286.0,173.7706,173.9271,173.7706,173.9086,12286.0
2019-11-06 11:10:00,188.94,189.23,188.92,189.21,18065.0,173.9178,174.1848,173.8994,174.1664,18065.0
2019-11-06 11:20:00,189.2,189.27,188.82,188.83,20820.0,174.1572,174.2216,173.8074,173.8166,20820.0
2019-11-06 11:30:00,188.85,188.88,188.61,188.76,9878.0,173.835,173.8626,173.6141,173.7522,9878.0
2019-11-06 11:40:00,188.76,188.83,188.26,188.53,30658.0,173.7522,173.8166,173.2919,173.5404,30658.0
2019-11-06 11:50:00,188.48,188.49,188.18,188.27,13866.0,173.4944,173.5036,173.2183,173.3011,13866.0
2019-11-06 12:00:00,188.25,188.66,188.24,188.64,7313.0,173.2827,173.6601,173.2735,173.6417,7313.0
2019-11-06 12:10:00,188.65,188.73,188.43,188.47,14221.0,173.6509,173.7245,173.4484,173.4852,14221.0
2019-11-06 12:20:00,188.46,188.49,188.38,188.39,15680.0,173.476,173.5036,173.4024,173.4116,15680.0
2019-11-06 12:30:00,188.4,188.77,188.39,188.71,7773.0,173.4208,173.7614,173.4116,173.7061,7773.0
2019-11-06 12:40:00,188.68,188.76,188.55,188.55,9582.0,173.6785,173.7522,173.5589,173.5589,9582.0
2019-11-06 12:50:00,188.55,188.66,188.54,188.63,11449.0,173.5589,173.6601,173.5497,173.6325,11449.0
2019-11-06 13:00:00,188.66,188.71,188.46,188.51,8302.0,173.6601,173.7061,173.476,173.522,8302.0
2019-11-06 13:10:00,188.49,188.75,188.47,188.74,5434.0,173.5036,173.743,173.4852,173.7338,5434.0
2019-11-06 13:20:00,188.75,188.91,188.74,188.91,8458.0,173.743,173.8902,173.7338,173.8902,8458.0
2019-11-06 13:30:00,188.9,188.95,188.82,188.91,9259.0,173.881,173.9271,173.8074,173.8902,9259.0
2019-11-06 13:40:00,188.94,188.98,188.78,188.78,7854.0,173.9178,173.9547,173.7706,173.7706,7854.0
2019-11-06 13:50:00,188.79,188.82,188.64,188.8,14255.0,173.7798,173.8074,173.6417,173.789,14255.0
2019-11-06 14:00:00,188.81,188.85,188.71,188.74,14472.0,173.7982,173.835,173.7061,173.7338,14472.0
2019-11-06 14:10:00,188.75,188.79,188.68,188.74,9050.0,173.743,173.7798,173.6785,173.7338,9050.0
2019-11-06 14:20:00,188.72,188.73,188.49,188.5,9278.0,173.7153,173.7245,173.5036,173.5128,9278.0
2019-11-06 14:30:00,188.52,188.6,188.52,188.55,16977.0,173.5312,173.6049,173.5312,173.5589,16977.0
2019-11-06 14:40:00,188.56,188.66,188.55,188.58,6641.0,173.5681,173.6601,173.5589,173.5865,6641.0
2019-11-06 14:50:00,188.61,188.73,188.61,188.68,8692.0,173.6141,173.7245,173.6141,173.6785,8692.0
2019-11-06 15:00:00,188.67,188.68,188.62,188.63,10478.0,173.6693,173.6785,173.6233,173.6325,10478.0
2019-11-06 15:10:00,188.64,188.8,188.63,188.78,12272.0,173.6417,173.789,173.6325,173.7706,12272.0
2019-11-06 15:20:00,188.8,188.82,188.62,188.63,12671.0,173.789,173.8074,173.6233,173.6325,12671.0
2019-11-06 15:30:00,188.63,188.77,188.55,188.7,30081.0,173.6325,173.7614,173.5589,173.6969,30081.0
2019-11-06 15:40:00,188.7,188.83,188.53,188.83,27779.0,173.6969,173.8166,173.5404,173.8166,27779.0
2019-11-06 15:50:00,188.84,189.26,188.79,189.21,168304.0,173.8258,174.2124,173.7798,174.1664,168304.0
2019-11-07 09:30:00,189.31,190.0,189.25,189.82,66674.0,174.2584,174.8936,174.2032,174.7279,66674.0
2019-11-07 09:40:00,189.78,190.2,189.66,190.02,71085.0,174.6911,175.0777,174.5806,174.912,71085.0
2019-11-07 09:50:00,189.96,189.96,189.3,189.37,32124.0,174.8568,174.8568,174.2492,174.3137,32124.0
2019-11-07 10:00:00,189.4,189.95,189.38,189.57,46009.0,174.3413,174.8475,174.3229,174.4978,46009.0
2019-11-07 10:10:00,189.58,189.97,189.5,189.8,23857.0,174.507,174.866,174.4333,174.7095,23857.0
2019-11-07 10:20:00,189.8,189.82,189.58,189.58,19066.0,174.7095,174.7279,174.507,174.507,19066.0
2019-11-07 10:30:00,189.58,189.78,189.45,189.77,30209.0,174.507,174.6911,174.3873,174.6819,30209.0
2019-11-07 10:40:00,189.78,189.93,189.7,189.87,20049.0,174.6911,174.8291,174.6174,174.7739,20049.0
2019-11-07 10:50:00,189.84,189.92,189.7,189.77,29492.0,174.7463,174.8199,174.6174,174.6819,29492.0
2019-11-07 11:00:00,189.78,189.79,189.63,189.69,14021.0,174.6911,174.7003,174.553,174.6082,14021.0
2019-11-07 11:10:00,189.71,189.95,189.7,189.89,17343.0,174.6266,174.8475,174.6174,174.7923,17343.0
2019-11-07 11:20:00,189.88,189.94,189.57,189.79,20580.0,174.7831,174.8383,174.4978,174.7003,20580.0
2019-11-07 11:30:00,189.76,189.84,189.69,189.78,16765.0,174.6727,174.7463,174.6082,174.6911,16765.0
2019-11-07 11:40:00,189.81,189.82,189.66,189.79,10891.0,174.7187,174.7279,174.5806,174.7003,10891.0
2019-11-07 11:50:00,189.77,190.0,189.63,189.95,28908.0,174.6819,174.8936,174.553,174.8475,28908.0
2019-11-07 12:00:00,189.96,189.96,189.45,189.53,18795.0,174.8568,174.8568,174.3873,174.4609,18795.0
2019-11-07 12:10:00,189.53,189.57,189.34,189.4,11307.0,174.4609,174.4978,174.286,174.3413,11307.0
2019-11-07 12:20:00,189.4,189.51,189.33,189.48,8665.0,174.3413,174.4425,174.2768,174.4149,8665.0
2019-11-07 12:30:00,189.48,189.48,189.33,189.4,8368.0,174.4149,174.4149,174.2768,174.3413,8368.0
2019-11-07 12:40:00,189.4,189.47,189.28,189.45,10192.0,174.3413,174.4057,174.2308,174.3873,10192.0
2019-11-07 12:50:00,189.47,189.49,189.33,189.34,12252.0,174.4057,174.4241,174.2768,174.286,12252.0
2019-11-07 13:00:00,189.32,189.37,189.11,189.11,44136.0,174.2676,174.3137,174.0743,174.0743,44136.0
2019-11-07 13:10:00,189.16,189.23,189.11,189.14,10762.0,174.1204,174.1848,174.0743,174.1019,10762.0
2019-11-07 13:20:00,189.18,189.38,189.17,189.35,13219.0,174.1388,174.3229,174.1296,174.2953,13219.0
2019-11-07 13:30:00,189.33,189.39,189.19,189.32,10339.0,174.2768,174.3321,174.148,174.2676,10339.0
2019-11-07 13:40:00,189.31,189.4,189.26,189.38,10940.0,174.2584,174.3413,174.2124,174.3229,10940.0
2019-11-07 13:50:00,189.36,189.36,189.2,189.21,8670.0,174.3045,174.3045,174.1572,174.1664,8670.0
2019-11-07 14:00:00,189.24,189.3,189.2,189.2,11424.0,174.194,174.2492,174.1572,174.1572,11424.0
2019-11-07 14:10:00,189.2,189.32,189.2,189.28,15572.0,174.1572,174.2676,174.1572,174.2308,15572.0
2019-11-07 14:20:00,189.28,189.63,189.27,189.44,32106.0,174.2308,174.553,174.2216,174.3781,32106.0
2019-11-07 14:30:00,189.41,189.42,189.23,189.3,12995.0,174.3505,174.3597,174.1848,174.2492,12995.0
2019-11-07 14:40:00,189.31,189.39,188.79,188.95,17728.0,174.2584,174.3321,173.7798,173.9271,17728.0
2019-11-07 14:50:00,188.93,189.21,188.86,189.2,8410.0,173.9086,174.1664,173.8442,174.1572,8410.0
2019-11-07 15:00:00,189.21,189.31,189.07,189.22,9495.0,174.1664,174.2584,174.0375,174.1756,9495.0
2019-11-07 15:10:00,189.24,189.24,188.91,188.96,10409.0,174.194,174.194,173.8902,173.9363,10409.0
2019-11-07 15:20:00,188.97,189.0,188.79,188.93,14896.0,173.9455,173.9731,173.7798,173.9086,14896.0
2019-11-07 15:30:00,188.97,189.02,188.77,188.82,23216.0,173.9455,173.9915,173.7614,173.8074,23216.0
2019-11-07 15:40:00,188.83,188.91,188.66,188.87,48981.0,173.8166,173.8902,173.6601,173.8534,48981.0
2019-11-07 15:50:00,188.96,189.23,188.72,189.14,97711.0,173.9363,174.1848,173.7153,174.1019,97711.0
2019-11-08 09:30:00,188.66,189.39,188.43,189.19,35652.0,173.6601,174.3321,173.4484,174.148,35652.0
2019-11-08 09:40:00,189.22,189.42,189.02,189.03,12735.0,174.1756,174.3597,173.9915,174.0007,12735.0
2019-11-08 09:50:00,189.04,189.56,188.87,189.0,18107.0,174.0099,174.4886,173.8534,173.9731,18107.0
2019-11-08 10:00:00,188.94,189.32,188.77,188.94,17838.0,173.9178,174.2676,173.7614,173.9178,17838.0
2019-11-08 10:10:00,188.98,189.24,188.91,188.95,14402.0,173.9547,174.194,173.8902,173.9271,14402.0
2019-11-08 10:20:00,188.99,189.31,188.81,189.26,13760.0,173.9639,174.2584,173.7982,174.2124,13760.0
2019-11-08 10:30:00,189.26,189.66,189.26,189.63,14719.0,174.2124,174.5806,174.2124,174.553,14719.0
2019-11-08 10:40:00,189.63,189.69,188.91,188.99,15325.0,174.553,174.6082,173.8902,173.9639,15325.0
2019-11-08 10:50:00,189.02,189.05,188.78,188.94,6593.0,173.9915,174.0191,173.7706,173.9178,6593.0
2019-11-08 11:00:00,188.96,189.1,188.83,189.09,10544.0,173.9363,174.0651,173.8166,174.0559,10544.0
2019-11-08 11:10:00,189.11,189.29,188.94,188.98,10321.0,174.0743,174.24,173.9178,173.9547,10321.0
2019-11-08 11:20:00,189.03,189.1,188.85,188.91,12758.0,174.0007,174.0651,173.835,173.8902,12758.0
2019-11-08 11:30:00,188.9,189.02,188.87,188.99,10341.0,173.881,173.9915,173.8534,173.9639,10341.0
2019-11-08 11:40:00,188.97,189.0,188.63,188.68,15149.0,173.9455,173.9731,173.6325,173.6785,15149.0
2019-11-08 11:50:00,188.71,188.77,188.54,188.59,18072.0,173.7061,173.7614,173.5497,173.5957,18072.0
2019-11-08 12:00:00,188.56,188.76,188.49,188.74,10660.0,173.5681,173.7522,173.5036,173.7338,10660.0
2019-11-08 12:10:00,188.76,188.83,188.72,188.77,9111.0,173.7522,173.8166,173.7153,173.7614,9111.0
2019-11-08 12:20:00,188.79,188.85,188.76,188.84,21238.0,173.7798,173.835,173.7522,173.8258,21238.0
2019-11-08 12:30:00,188.84,189.1,188.84,188.96,19421.0,173.8258,174.0651,173.8258,173.9363,19421.0
2019-11-08 12:40:00,188.93,188.93,188.38,188.38,37424.0,173.9086,173.9086,173.4024,173.4024,37424.0
2019-11-08 12:50:00,188.38,188.6,188.27,188.55,9477.0,173.4024,173.6049,173.3011,173.5589,9477.0
2019-11-08 13:00:00,188.55,188.68,188.55,188.65,4076.0,173.5589,173.6785,173.5589,173.6509,4076.0
2019-11-08 13:10:00,188.62,188.78,188.62,188.68,5393.0,173.6233,173.7706,173.6233,173.6785,5393.0
2019-11-08 13:20:00,188.67,188.81,188.65,188.78,15597.0,173.6693,173.7982,173.6509,173.7706,15597.0
2019-11-08 13:30:00,188.78,188.8,188.72,188.79,6340.0,173.7706,173.789,173.7153,173.7798,6340.0
2019-11-08 13:40:00,188.79,188.95,188.69,188.88,50178.0,173.7798,173.9271,173.6877,173.8626,50178.0
2019-11-08 13:50:00,188.84,189.18,188.78,189.05,17683.0,173.8258,174.1388,173.7706,174.0191,17683.0
2019-11-08 14:00:00,189.07,189.23,188.94,189.21,12161.0,174.0375,174.1848,173.9178,174.1664,12161.0
2019-11-08 14:10:00,189.21,189.29,188.8,189.26,111778.0,174.1664,174.24,173.789,174.2124,111778.0
2019-11-08 14:20:00,189.28,189.38,189.22,189.31,10306.0,174.2308,174.3229,174.1756,174.2584,10306.0
2019-11-08 14:30:00,189.32,189.41,189.28,189.34,14956.0,174.2676,174.3505,174.2308,174.286,14956.0
2019-11-08 14:40:00,189.31,189.42,189.29,189.33,10225.0,174.2584,174.3597,174.24,174.2768,10225.0
2019-11-08 14:50:00,189.27,189.44,189.27,189.38,10849.0,174.2216,174.3781,174.2216,174.3229,10849.0
2019-11-08 15:00:00,189.41,189.46,189.27,189.34,9105.0,174.3505,174.3965,174.2216,174.286,9105.0
2019-11-08 15:10:00,189.35,189.5,189.32,189.47,14847.0,174.2953,174.4333,174.2676,174.4057,14847.0
2019-11-08 15:20:00,189.45,189.48,189.38,189.41,9341.0,174.3873,174.4149,174.3229,174.3505,9341.0
2019-11-08 15:30:00,189.41,189.51,189.4,189.5,14807.0,174.3505,174.4425,174.3413,174.4333,14807.0
2019-11-08 15:40:00,189.49,189.55,189.41,189.47,23246.0,174.4241,174.4793,174.3505,174.4057,23246.0
2019-11-08 15:50:00,189.49,189.71,189.34,189.67,67628.0,174.4241,174.6266,174.286,174.5898,67628.0
2019-11-11 09:30:00,188.76,189.26,188.55,188.96,34499.0,173.7522,174.2124,173.5589,173.9363,34499.0
2019-11-11 09:40:00,188.85,189.29,188.75,189.29,7009.0,173.835,174.24,173.743,174.24,7009.0
2019-11-11 09:50:00,189.16,189.46,188.95,189.12,15029.0,174.1204,174.3965,173.9271,174.0835,15029.0
2019-11-11 10:00:00,189.14,189.39,189.13,189.39,13547.0,174.1019,174.3321,174.0927,174.3321,13547.0
2019-11-11 10:10:00,189.34,189.62,189.29,189.48,13837.0,174.286,174.5438,174.24,174.4149,13837.0
2019-11-11 10:20:00,189.51,190.06,189.49,190.01,36804.0,174.4425,174.9488,174.4241,174.9028,36804.0
2019-11-11 10:30:00,190.0,190.1,189.72,189.74,24815.0,174.8936,174.9856,174.6358,174.6542,24815.0
2019-11-11 10:40:00,189.77,189.92,189.77,189.89,13496.0,174.6819,174.8199,174.6819,174.7923,13496.0
2019-11-11 10:50:00,189.9,189.97,189.82,189.93,30233.0,174.8015,174.866,174.7279,174.8291,30233.0
2019-11-11 11:00:00,189.9,189.9,189.51,189.57,11170.0,174.8015,174.8015,174.4425,174.4978,11170.0
2019-11-11 11:10:00,189.56,189.75,189.54,189.75,10786.0,174.4886,174.6634,174.4701,174.6634,10786.0
2019-11-11 11:20:00,189.72,189.92,189.67,189.91,8544.0,174.6358,174.8199,174.5898,174.8107,8544.0
2019-11-11 11:30:00,189.88,190.07,189.75,189.78,8514.0,174.7831,174.958,174.6634,174.6911,8514.0
2019-11-11 11:40:00,189.78,189.81,189.66,189.78,5629.0,174.6911,174.7187,174.5806,174.6911,5629.0
2019-11-11 11:50:00,189.76,189.97,189.72,189.9,11044.0,174.6727,174.866,174.6358,174.8015,11044.0
2019-11-11 12:00:00,189.92,189.99,189.76,189.85,6426.0,174.8199,174.8844,174.6727,174.7555,6426.0
2019-11-11 12:10:00,189.85,189.92,189.78,189.87,7646.0,174.7555,174.8199,174.6911,174.7739,7646.0
2019-11-11 12:20:00,189.87,189.89,189.76,189.86,5773.0,174.7739,174.7923,174.6727,174.7647,5773.0
2019-11-11 12:30:00,189.87,189.94,189.83,189.94,9364.0,174.7739,174.8383,174.7371,174.8383,9364.0
2019-11-11 12:40:00,189.96,190.07,189.9,190.06,8998.0,174.8568,174.958,174.8015,174.9488,8998.0
2019-11-11 12:50:00,190.04,190.2,190.0,190.14,8623.0,174.9304,175.0777,174.8936,175.0224,8623.0
2019-11-11 13:00:00,190.12,190.16,190.02,190.14,9687.0,175.004,175.0408,174.912,175.0224,9687.0
2019-11-11 13:10:00,190.14,190.27,190.14,190.27,6974.0,175.0224,175.1421,175.0224,175.1421,6974.0
2019-11-11 13:20:00,190.27,190.39,190.13,190.33,23186.0,175.1421,175.2526,175.0132,175.1973,23186.0
2019-11-11 13:30:00,190.35,190.46,190.32,190.41,10981.0,175.2157,175.317,175.1881,175.271,10981.0
2019-11-11 13:40:00,190.44,190.46,190.29,190.33,7139.0,175.2986,175.317,175.1605,175.1973,7139.0
2019-11-11 13:50:00,190.31,190.31,190.04,190.11,6620.0,175.1789,175.1789,174.9304,174.9948,6620.0
2019-11-11 14:00:00,190.12,190.12,189.92,189.97,8860.0,175.004,175.004,174.8199,174.866,8860.0
2019-11-11 14:10:00,189.97,190.05,189.94,189.98,17721.0,174.866,174.9396,174.8383,174.8752,17721.0
2019-11-11 14:20:00,190.01,190.08,189.98,190.08,8215.0,174.9028,174.9672,174.8752,174.9672,8215.0
2019-11-11 14:30:00,190.05,190.05,189.9,189.91,10715.0,174.9396,174.9396,174.8015,174.8107,10715.0
2019-11-11 14:40:00,189.91,190.01,189.89,189.9,19685.0,174.8107,174.9028,174.7923,174.8015,19685.0
2019-11-11 14:50:00,189.91,190.05,189.85,189.98,33855.0,174.8107,174.9396,174.7555,174.8752,33855.0
2019-11-11 15:00:00,189.98,190.06,189.94,189.97,8601.0,174.8752,174.9488,174.8383,174.866,8601.0
2019-11-11 15:10:00,189.95,190.0,189.89,189.92,11592.0,174.8475,174.8936,174.7923,174.8199,11592.0
2019-11-11 15:20:00,189.92,190.06,189.91,190.05,21707.0,174.8199,174.9488,174.8107,174.9396,21707.0
2019-11-11 15:30:00,190.02,190.02,189.86,189.98,73995.0,174.912,174.912,174.7647,174.8752,73995.0
2019-11-11 15:40:00,189.97,190.02,189.89,189.98,83100.0,174.866,174.912,174.7923,174.8752,83100.0
2019-11-11 15:50:00,189.96,190.09,189.82,190.09,161806.0,174.8568,174.9764,174.7279,174.9764,161806.0
2019-11-12 09:30:00,190.17,190.79,189.87,190.77,56871.0,175.0501,175.6208,174.7739,175.6024,56871.0
2019-11-12 09:40:00,190.78,191.0,190.63,190.64,28598.0,175.6116,175.8141,175.4735,175.4827,28598.0
2019-11-12 09:50:00,190.59,190.93,190.56,190.77,14018.0,175.4367,175.7496,175.409,175.6024,14018.0
2019-11-12 10:00:00,190.8,191.35,190.72,191.19,38616.0,175.63,176.1362,175.5563,175.989,38616.0
2019-11-12 10:10:00,191.19,191.36,191.16,191.24,12915.0,175.989,176.1454,175.9613,176.035,12915.0
2019-11-12 10:20:00,191.24,191.46,191.18,191.4,15441.0,176.035,176.2375,175.9798,176.1823,15441.0
2019-11-12 10:30:00,191.42,191.57,191.3,191.5,23204.0,176.2007,176.3387,176.0902,176.2743,23204.0
2019-11-12 10:40:00,191.5,191.61,191.44,191.51,19744.0,176.2743,176.3756,176.2191,176.2835,19744.0
2019-11-12 10:50:00,191.54,191.65,191.46,191.52,18859.0,176.3111,176.4124,176.2375,176.2927,18859.0
2019-11-12 11:00:00,191.49,191.56,191.13,191.21,22913.0,176.2651,176.3295,175.9337,176.0074,22913.0
2019-11-12 11:10:00,191.18,191.3,191.02,191.13,25127.0,175.9798,176.0902,175.8325,175.9337,25127.0
2019-11-12 11:20:00,191.13,191.28,191.03,191.03,22792.0,175.9337,176.0718,175.8417,175.8417,22792.0
2019-11-12 11:30:00,191.05,191.26,191.01,191.05,24453.0,175.8601,176.0534,175.8233,175.8601,24453.0
2019-11-12 11:40:00,191.09,191.12,190.94,190.97,22772.0,175.8969,175.9245,175.7588,175.7864,22772.0
2019-11-12 11:50:00,190.97,191.17,190.96,191.16,14332.0,175.7864,175.9705,175.7772,175.9613,14332.0
2019-11-12 12:00:00,191.17,191.17,190.91,190.97,17758.0,175.9705,175.9705,175.7312,175.7864,17758.0
2019-11-12 12:10:00,191.02,191.12,190.75,190.75,14515.0,175.8325,175.9245,175.5839,175.5839,14515.0
2019-11-12 12:20:00,190.79,190.97,190.72,190.93,28004.0,175.6208,175.7864,175.5563,175.7496,28004.0
2019-11-12 12:30:00,190.91,190.97,190.83,190.88,8643.0,175.7312,175.7864,175.6576,175.7036,8643.0
2019-11-12 12:40:00,190.89,190.96,190.73,190.79,15940.0,175.7128,175.7772,175.5655,175.6208,15940.0
2019-11-12 12:50:00,190.77,190.96,190.65,190.88,7892.0,175.6024,175.7772,175.4919,175.7036,7892.0
2019-11-12 13:00:00,190.87,190.9,190.77,190.82,7297.0,175.6944,175.722,175.6024,175.6484,7297.0
2019-11-12 13:10:00,190.81,190.84,190.71,190.82,25132.0,175.6392,175.6668,175.5471,175.6484,25132.0
2019-11-12 13:20:00,190.82,190.88,190.76,190.86,19561.0,175.6484,175.7036,175.5931,175.6852,19561.0
2019-11-12 13:30:00,190.87,190.93,190.85,190.88,7793.0,175.6944,175.7496,175.676,175.7036,7793.0
2019-11-12 13:40:00,190.91,191.11,190.91,191.1,12322.0,175.7312,175.9153,175.7312,175.9061,12322.0
2019-11-12 13:50:00,191.11,191.16,191.06,191.07,12410.0,175.9153,175.9613,175.8693,175.8785,12410.0
2019-11-12 14:00:00,191.04,191.05,190.71,190.92,18381.0,175.8509,175.8601,175.5471,175.7404,18381.0
2019-11-12 14:10:00,190.92,190.92,190.73,190.91,23792.0,175.7404,175.7404,175.5655,175.7312,23792.0
2019-11-12 14:20:00,190.88,190.98,190.84,190.89,7883.0,175.7036,175.7957,175.6668,175.7128,7883.0
2019-11-12 14:30:00,190.87,191.09,190.86,191.08,15418.0,175.6944,175.8969,175.6852,175.8877,15418.0
2019-11-12 14:40:00,191.05,191.11,190.98,191.02,16268.0,175.8601,175.9153,175.7957,175.8325,16268.0
2019-11-12 14:50:00,191.02,191.03,190.74,190.87,19204.0,175.8325,175.8417,175.5747,175.6944,19204.0
2019-11-12 15:00:00,190.87,191.07,190.87,191.01,18799.0,175.6944,175.8785,175.6944,175.8233,18799.0
2019-11-12 15:10:00,190.99,191.08,190.93,191.03,22697.0,175.8049,175.8877,175.7496,175.8417,22697.0
2019-11-12 15:20:00,191.04,191.15,191.0,191.12,17119.0,175.8509,175.9521,175.8141,175.9245,17119.0
2019-11-12 15:30:00,191.13,191.3,191.04,191.12,33181.0,175.9337,176.0902,175.8509,175.9245,33181.0
2019-11-12 15:40:00,191.12,191.39,191.12,191.39,41039.0,175.9245,176.1731,175.9245,176.1731,41039.0
2019-11-12 15:50:00,191.41,191.49,191.26,191.4,119854.0,176.1915,176.2651,176.0534,176.1823,119854.0
2019-11-13 09:30:00,191.15,192.32,190.49,192.32,100846.0,175.9521,177.0291,175.3446,177.0291,100846.0
2019-11-13 09:40:00,192.29,192.65,192.24,192.59,15134.0,177.0015,177.3329,176.9555,177.2776,15134.0
2019-11-13 09:50:00,192.64,193.03,192.47,192.94,19778.0,177.3237,177.6827,177.1672,177.5998,19778.0
2019-11-13 10:00:00,192.92,193.29,192.69,193.22,24631.0,177.5814,177.922,177.3697,177.8576,24631.0
2019-11-13 10:10:00,193.25,193.51,193.24,193.24,37790.0,177.8852,178.1245,177.876,177.876,37790.0
2019-11-13 10:20:00,193.29,193.35,193.02,193.19,13199.0,177.922,177.9772,177.6735,177.8299,13199.0
2019-11-13 10:30:00,193.18,193.65,193.12,193.6,24844.0,177.8207,178.2534,177.7655,178.2073,24844.0
2019-11-13 10:40:00,193.64,193.8,193.5,193.55,26901.0,178.2442,178.3914,178.1153,178.1613,26901.0
2019-11-13 10:50:00,193.56,193.71,193.35,193.71,15175.0,178.1705,178.3086,177.9772,178.3086,15175.0
2019-11-13 11:00:00,193.66,193.66,193.16,193.4,14777.0,178.2626,178.2626,177.8023,178.0232,14777.0
2019-11-13 11:10:00,193.37,193.48,193.26,193.31,27291.0,177.9956,178.0969,177.8944,177.9404,27291.0
2019-11-13 11:20:00,193.38,193.38,192.89,192.9,25351.0,178.0048,178.0048,177.5538,177.563,25351.0
2019-11-13 11:30:00,192.9,193.57,192.85,193.55,16237.0,177.563,178.1797,177.517,178.1613,16237.0
2019-11-13 11:40:00,193.5,193.76,193.36,193.43,13908.0,178.1153,178.3546,177.9864,178.0509,13908.0
2019-11-13 11:50:00,193.43,193.53,193.38,193.42,8573.0,178.0509,178.1429,178.0048,178.0417,8573.0
2019-11-13 12:00:00,193.4,193.5,193.37,193.39,19480.0,178.0232,178.1153,177.9956,178.014,19480.0
2019-11-13 12:10:00,193.39,193.61,193.39,193.5,10843.0,178.014,178.2165,178.014,178.1153,10843.0
2019-11-13 12:20:00,193.5,193.5,193.38,193.47,9496.0,178.1153,178.1153,178.0048,178.0877,9496.0
2019-11-13 12:30:00,193.46,193.5,193.37,193.5,8507.0,178.0785,178.1153,177.9956,178.1153,8507.0
2019-11-13 12:40:00,193.53,193.64,193.49,193.62,9465.0,178.1429,178.2442,178.1061,178.2258,9465.0
2019-11-13 12:50:00,193.6,193.91,193.56,193.9,36217.0,178.2073,178.4927,178.1705,178.4835,36217.0
2019-11-13 13:00:00,193.88,193.98,193.79,193.93,39448.0,178.4651,178.5571,178.3822,178.5111,39448.0
2019-11-13 13:10:00,193.91,194.21,193.91,194.21,29330.0,178.4927,178.7688,178.4927,178.7688,29330.0
2019-11-13 13:20:00,194.21,194.4,194.21,194.34,31246.0,178.7688,178.9437,178.7688,178.8885,31246.0
2019-11-13 13:30:00,194.32,194.57,194.28,194.54,24212.0,178.8701,179.1002,178.8333,179.0726,24212.0
2019-11-13 13:40:00,194.57,194.67,194.48,194.55,16785.0,179.1002,179.1923,179.0174,179.0818,16785.0
2019-11-13 13:50:00,194.56,194.77,194.26,194.45,40501.0,179.091,179.2843,178.8149,178.9898,40501.0
2019-11-13 14:00:00,194.41,194.74,194.33,194.67,63252.0,178.9529,179.2567,178.8793,179.1923,63252.0
2019-11-13 14:10:00,194.64,194.67,194.18,194.2,20509.0,179.1647,179.1923,178.7412,178.7596,20509.0
2019-11-13 14:20:00,194.21,194.38,194.04,194.18,20141.0,178.7688,178.9253,178.6124,178.7412,20141.0
2019-11-13 14:30:00,194.22,194.35,194.09,194.27,15739.0,178.778,178.8977,178.6584,178.8241,15739.0
2019-11-13 14:40:00,194.3,194.45,194.28,194.31,18788.0,178.8517,178.9898,178.8333,178.8609,18788.0
2019-11-13 14:50:00,194.35,194.57,194.13,194.57,35247.0,178.8977,179.1002,178.6952,179.1002,35247.0
2019-11-13 15:00:00,194.58,194.69,194.48,194.65,25934.0,179.1094,179.2107,179.0174,179.1739,25934.0
2019-11-13 15:10:00,194.66,194.73,194.44,194.56,24315.0,179.1831,179.2475,178.9806,179.091,24315.0
2019-11-13 15:20:00,194.57,194.62,194.37,194.38,29005.0,179.1002,179.1462,178.9161,178.9253,29005.0
2019-11-13 15:30:00,194.34,194.45,194.14,194.22,45229.0,178.8885,178.9898,178.7044,178.778,45229.0
2019-11-13 15:40:00,194.22,194.4,194.15,194.39,40909.0,178.778,178.9437,178.7136,178.9345,40909.0
2019-11-13 15:50:00,194.37,194.54,194.31,194.49,160927.0,178.9161,179.0726,178.8609,179.0266,160927.0
2019-11-14 09:30:00,194.0,194.67,193.83,194.37,54765.0,178.5755,179.1923,178.4191,178.9161,54765.0
2019-11-14 09:40:00,194.32,194.9,194.31,194.88,35419.0,178.8701,179.404,178.8609,179.3856,35419.0
2019-11-14 09:50:00,194.89,195.4,194.82,195.23,47070.0,179.3948,179.8642,179.3303,179.7077,47070.0
2019-11-14 10:00:00,195.25,195.37,195.03,195.27,25612.0,179.7262,179.8366,179.5236,179.7446,25612.0
2019-11-14 10:10:00,195.3,195.3,195.03,195.18,19572.0,179.7722,179.7722,179.5236,179.6617,19572.0
2019-11-14 10:20:00,195.25,195.71,195.16,195.22,37608.0,179.7262,180.1496,179.6433,179.6985,37608.0
2019-11-14 10:30:00,195.18,195.41,195.01,195.01,26771.0,179.6617,179.8734,179.5052,179.5052,26771.0
2019-11-14 10:40:00,195.03,195.37,194.93,195.27,14947.0,179.5236,179.8366,179.4316,179.7446,14947.0
2019-11-14 10:50:00,195.26,195.3,194.93,194.94,21354.0,179.7354,179.7722,179.4316,179.4408,21354.0
2019-11-14 11:00:00,194.88,195.44,194.84,195.37,20872.0,179.3856,179.901,179.3488,179.8366,20872.0
2019-11-14 11:10:00,195.33,195.34,195.07,195.09,10084.0,179.7998,179.809,179.5605,179.5789,10084.0
2019-11-14 11:20:00,195.09,195.45,195.03,195.42,27931.0,179.5789,179.9103,179.5236,179.8826,27931.0
2019-11-14 11:30:00,195.41,195.41,194.88,195.05,15626.0,179.8734,179.8734,179.3856,179.5421,15626.0
2019-11-14 11:40:00,195.05,195.13,194.69,194.81,21304.0,179.5421,179.6157,179.2107,179.3211,21304.0
2019-11-14 11:50:00,194.79,195.11,194.76,194.96,35678.0,179.3027,179.5973,179.2751,179.4592,35678.0
2019-11-14 12:00:00,194.94,195.09,194.85,195.05,15452.0,179.4408,179.5789,179.358,179.5421,15452.0
2019-11-14 12:10:00,195.03,195.16,194.9,195.15,21478.0,179.5236,179.6433,179.404,179.6341,21478.0
2019-11-14 12:20:00,195.13,195.18,195.04,195.16,7635.0,179.6157,179.6617,179.5329,179.6433,7635.0
2019-11-14 12:30:00,195.12,195.23,195.02,195.17,9430.0,179.6065,179.7077,179.5144,179.6525,9430.0
2019-11-14 12:40:00,195.17,195.55,195.16,195.45,11484.0,179.6525,180.0023,179.6433,179.9103,11484.0
2019-11-14 12:50:00,195.45,195.54,195.44,195.52,12813.0,179.9103,179.9931,179.901,179.9747,12813.0
2019-11-14 13:00:00,195.5,195.76,195.5,195.71,15997.0,179.9563,180.1956,179.9563,180.1496,15997.0
2019-11-14 13:10:00,195.73,195.8,195.65,195.66,10876.0,180.168,180.2324,180.0944,180.1036,10876.0
2019-11-14 13:20:00,195.64,195.77,195.61,195.66,18158.0,180.0851,180.2048,180.0575,180.1036,18158.0
2019-11-14 13:30:00,195.67,195.7,195.57,195.61,17191.0,180.1128,180.1404,180.0207,180.0575,17191.0
2019-11-14 13:40:00,195.6,195.61,195.36,195.47,17831.0,180.0483,180.0575,179.8274,179.9287,17831.0
2019-11-14 13:50:00,195.46,195.49,195.05,195.37,26252.0,179.9195,179.9471,179.5421,179.8366,26252.0
2019-11-14 14:00:00,195.37,195.69,195.3,195.68,20193.0,179.8366,180.1312,179.7722,180.122,20193.0
2019-11-14 14:10:00,195.65,195.86,195.54,195.84,13036.0,180.0944,180.2877,179.9931,180.2692,13036.0
2019-11-14 14:20:00,195.85,195.96,195.78,195.93,12842.0,180.2785,180.3797,180.214,180.3521,12842.0
2019-11-14 14:30:00,195.95,196.0,195.86,195.93,20800.0,180.3705,180.4165,180.2877,180.3521,20800.0
2019-11-14 14:40:00,195.93,196.19,195.9,196.14,30085.0,180.3521,180.5914,180.3245,180.5454,30085.0
2019-11-14 14:50:00,196.13,196.17,196.01,196.1,9894.0,180.5362,180.573,180.4257,180.5086,9894.0
2019-11-14 15:00:00,196.09,196.1,195.93,195.93,13982.0,180.4994,180.5086,180.3521,180.3521,13982.0
2019-11-14 15:10:00,195.96,196.01,195.92,195.97,15673.0,180.3797,180.4257,180.3429,180.3889,15673.0
2019-11-14 15:20:00,195.99,196.26,195.99,196.17,18315.0,180.4073,180.6559,180.4073,180.573,18315.0
2019-11-14 15:30:00,196.17,196.29,196.01,196.26,42418.0,180.573,180.6835,180.4257,180.6559,42418.0
2019-11-14 15:40:00,196.26,196.28,196.13,196.27,35614.0,180.6559,180.6743,180.5362,180.6651,35614.0
2019-11-14 15:50:00,196.26,196.41,196.19,196.34,156264.0,180.6559,180.7939,180.5914,180.7295,156264.0
2019-11-15 09:30:00,195.9,196.62,195.81,196.48,158061.0,180.3245,180.9872,180.2416,180.8584,158061.0
2019-11-15 09:40:00,196.39,197.5,196.26,197.43,76607.0,180.7755,181.7973,180.6559,181.7328,76607.0
2019-11-15 09:50:00,197.4,197.56,197.26,197.55,79941.0,181.7052,181.8525,181.5763,181.8433,79941.0
2019-11-15 10:00:00,197.54,197.54,196.9,197.39,71725.0,181.8341,181.8341,181.245,181.696,71725.0
2019-11-15 10:10:00,197.39,197.48,196.97,197.41,32570.0,181.696,181.7789,181.3094,181.7144,32570.0
2019-11-15 10:20:00,197.4,197.56,196.99,197.28,42442.0,181.7052,181.8525,181.3278,181.5948,42442.0
2019-11-15 10:30:00,197.3,197.32,196.78,196.8,23678.0,181.6132,181.6316,181.1345,181.1529,23678.0
2019-11-15 10:40:00,196.81,196.99,196.52,196.93,62175.0,181.1621,181.3278,180.8952,181.2726,62175.0
2019-11-15 10:50:00,196.9,197.15,196.73,197.15,31958.0,181.245,181.4751,181.0885,181.4751,31958.0
2019-11-15 11:00:00,197.25,197.47,197.23,197.34,15266.0,181.5671,181.7696,181.5487,181.65,15266.0
2019-11-15 11:10:00,197.35,197.35,197.17,197.25,49412.0,181.6592,181.6592,181.4935,181.5671,49412.0
2019-11-15 11:20:00,197.24,197.24,196.93,197.03,22413.0,181.5579,181.5579,181.2726,181.3646,22413.0
2019-11-15 11:30:00,197.0,197.09,196.8,196.94,17512.0,181.337,181.4199,181.1529,181.2818,17512.0
2019-11-15 11:40:00,196.94,196.97,196.67,196.91,37770.0,181.2818,181.3094,181.0333,181.2542,37770.0
2019-11-15 11:50:00,196.96,196.96,196.82,196.89,16434.0,181.3002,181.3002,181.1713,181.2358,16434.0
2019-11-15 12:00:00,196.89,197.17,196.88,197.05,34130.0,181.2358,181.4935,181.2266,181.383,34130.0
2019-11-15 12:10:00,197.04,197.04,196.58,196.58,13707.0,181.3738,181.3738,180.9504,180.9504,13707.0
2019-11-15 12:20:00,196.59,196.75,196.48,196.61,42254.0,180.9596,181.1069,180.8584,180.978,42254.0
2019-11-15 12:30:00,196.58,196.85,196.58,196.85,30561.0,180.9504,181.1989,180.9504,181.1989,30561.0
2019-11-15 12:40:00,196.82,196.82,196.48,196.49,16620.0,181.1713,181.1713,180.8584,180.8676,16620.0
2019-11-15 12:50:00,196.51,196.58,196.47,196.52,22194.0,180.886,180.9504,180.8492,180.8952,22194.0
2019-11-15 13:00:00,196.52,196.52,196.29,196.35,14254.0,180.8952,180.8952,180.6835,180.7387,14254.0
2019-11-15 13:10:00,196.36,196.57,196.34,196.56,30430.0,180.7479,180.9412,180.7295,180.932,30430.0
2019-11-15 13:20:00,196.53,196.64,196.45,196.64,26165.0,180.9044,181.0056,180.8307,181.0056,26165.0
2019-11-15 13:30:00,196.64,196.96,196.6,196.86,74478.0,181.0056,181.3002,180.9688,181.2081,74478.0
2019-11-15 13:40:00,196.84,196.97,196.79,196.8,15681.0,181.1897,181.3094,181.1437,181.1529,15681.0
2019-11-15 13:50:00,196.77,196.77,196.41,196.41,12852.0,181.1253,181.1253,180.7939,180.7939,12852.0
2019-11-15 14:00:00,196.41,196.54,196.28,196.45,19228.0,180.7939,180.9136,180.6743,180.8307,19228.0
2019-11-15 14:10:00,196.43,196.52,196.3,196.49,15870.0,180.8123,180.8952,180.6927,180.8676,15870.0
2019-11-15 14:20:00,196.48,196.71,196.43,196.62,15306.0,180.8584,181.0701,180.8123,180.9872,15306.0
2019-11-15 14:30:00,196.62,196.65,196.49,196.62,15437.0,180.9872,181.0148,180.8676,180.9872,15437.0
2019-11-15 14:40:00,196.61,196.7,196.37,196.4,17426.0,180.978,181.0609,180.7571,180.7847,17426.0
2019-11-15 14:50:00,196.41,196.57,196.35,196.55,22949.0,180.7939,180.9412,180.7387,180.9228,22949.0
2019-11-15 15:00:00,196.55,196.59,196.39,196.42,32996.0,180.9228,180.9596,180.7755,180.8031,32996.0
2019-11-15 15:10:00,196.42,196.52,196.37,196.43,22730.0,180.8031,180.8952,180.7571,180.8123,22730.0
2019-11-15 15:20:00,196.43,196.55,196.25,196.45,39231.0,180.8123,180.9228,180.6466,180.8307,39231.0
2019-11-15 15:30:00,196.43,196.43,196.3,196.36,27366.0,180.8123,180.8123,180.6927,180.7479,27366.0
2019-11-15 15:40:00,196.35,196.61,196.17,196.6,47064.0,180.7387,180.978,180.573,180.9688,47064.0
2019-11-15 15:50:00,196.61,196.77,196.49,196.75,133768.0,180.978,181.1253,180.8676,181.1069,133768.0
2019-11-18 09:30:00,197.43,197.46,196.76,197.16,81949.0,181.7328,181.7604,181.1161,181.4843,81949.0
2019-11-18 09:40:00,197.11,197.52,197.04,197.36,50158.0,181.4383,181.8157,181.3738,181.6684,50158.0
2019-11-18 09:50:00,197.36,197.41,197.01,197.12,23928.0,181.6684,181.7144,181.3462,181.4475,23928.0
2019-11-18 10:00:00,197.02,197.12,196.77,196.79,16168.0,181.3554,181.4475,181.1253,181.1437,16168.0
2019-11-18 10:10:00,196.86,197.08,196.76,197.04,13334.0,181.2081,181.4107,181.1161,181.3738,13334.0
2019-11-18 10:20:00,197.07,197.18,196.83,196.92,11377.0,181.4015,181.5027,181.1805,181.2634,11377.0
2019-11-18 10:30:00,196.97,197.5,196.93,197.47,20471.0,181.3094,181.7973,181.2726,181.7696,20471.0
2019-11-18 10:40:00,197.5,197.83,197.49,197.75,15041.0,181.7973,182.101,181.7881,182.0274,15041.0
2019-11-18 10:50:00,197.77,197.95,197.74,197.89,13560.0,182.0458,182.2115,182.0182,182.1563,13560.0
2019-11-18 11:00:00,197.88,198.17,197.73,198.17,25693.0,182.1471,182.414,182.009,182.414,25693.0
2019-11-18 11:10:00,198.17,198.57,198.09,198.51,27465.0,182.414,182.7822,182.3404,182.727,27465.0
2019-11-18 11:20:00,198.55,198.73,198.44,198.53,28562.0,182.7638,182.9295,182.6625,182.7454,28562.0
2019-11-18 11:30:00,198.61,198.78,198.58,198.66,14603.0,182.819,182.9755,182.7914,182.865,14603.0
2019-11-18 11:40:00,198.67,198.78,198.53,198.78,16779.0,182.8742,182.9755,182.7454,182.9755,16779.0
2019-11-18 11:50:00,198.77,198.79,198.57,198.78,13609.0,182.9663,182.9847,182.7822,182.9755,13609.0
2019-11-18 12:00:00,198.79,198.89,198.69,198.88,16578.0,182.9847,183.0767,182.8927,183.0675,16578.0
2019-11-18 12:10:00,198.88,198.89,198.68,198.88,18361.0,183.0675,183.0767,182.8834,183.0675,18361.0
2019-11-18 12:20:00,198.89,198.95,198.55,198.55,24468.0,183.0767,183.132,182.7638,182.7638,24468.0
2019-11-18 12:30:00,198.56,198.73,198.3,198.67,20621.0,182.773,182.9295,182.5337,182.8742,20621.0
2019-11-18 12:40:00,198.66,198.76,198.49,198.51,13904.0,182.865,182.9571,182.7086,182.727,13904.0
2019-11-18 12:50:00,198.53,198.64,198.47,198.62,13370.0,182.7454,182.8466,182.6901,182.8282,13370.0
2019-11-18 13:00:00,198.62,198.69,198.56,198.6,15602.0,182.8282,182.8927,182.773,182.8098,15602.0
2019-11-18 13:10:00,198.61,198.85,198.6,198.68,22951.0,182.819,183.0399,182.8098,182.8834,22951.0
2019-11-18 13:20:00,198.68,198.81,198.6,198.76,22490.0,182.8834,183.0031,182.8098,182.9571,22490.0
2019-11-18 13:30:00,198.76,198.85,198.64,198.81,13901.0,182.9571,183.0399,182.8466,183.0031,13901.0
2019-11-18 13:40:00,198.81,198.92,198.81,198.84,8703.0,183.0031,183.1044,183.0031,183.0307,8703.0
2019-11-18 13:50:00,198.85,198.91,198.67,198.7,11688.0,183.0399,183.0952,182.8742,182.9019,11688.0
2019-11-18 14:00:00,198.71,198.76,198.58,198.75,12867.0,182.9111,182.9571,182.7914,182.9479,12867.0
2019-11-18 14:10:00,198.76,198.85,198.74,198.79,11489.0,182.9571,183.0399,182.9387,182.9847,11489.0
2019-11-18 14:20:00,198.78,198.89,198.67,198.7,11381.0,182.9755,183.0767,182.8742,182.9019,11381.0
2019-11-18 14:30:00,198.72,198.77,198.63,198.66,13637.0,182.9203,182.9663,182.8374,182.865,13637.0
2019-11-18 14:40:00,198.65,198.81,198.6,198.61,11888.0,182.8558,183.0031,182.8098,182.819,11888.0
2019-11-18 14:50:00,198.63,198.74,198.61,198.74,20583.0,182.8374,182.9387,182.819,182.9387,20583.0
2019-11-18 15:00:00,198.71,198.76,198.64,198.7,24393.0,182.9111,182.9571,182.8466,182.9019,24393.0
2019-11-18 15:10:00,198.71,198.71,198.45,198.52,17495.0,182.9111,182.9111,182.6717,182.7362,17495.0
2019-11-18 15:20:00,198.54,198.54,198.28,198.32,12218.0,182.7546,182.7546,182.5152,182.5521,12218.0
2019-11-18 15:30:00,198.34,198.41,198.16,198.25,19582.0,182.5705,182.6349,182.4048,182.4876,19582.0
2019-11-18 15:40:00,198.27,198.31,197.93,197.99,34310.0,182.506,182.5429,182.1931,182.2483,34310.0
2019-11-18 15:50:00,197.97,198.25,197.86,197.98,95444.0,182.2299,182.4876,182.1286,182.2391,95444.0
2019-11-19 09:30:00,198.2,198.75,197.77,198.32,56111.0,182.4416,182.9479,182.0458,182.5521,56111.0
2019-11-19 09:40:00,198.27,198.3,197.97,198.18,13235.0,182.506,182.5337,182.2299,182.4232,13235.0
2019-11-19 09:50:00,198.18,198.19,197.5,197.76,20084.0,182.4232,182.4324,181.7973,182.0366,20084.0
2019-11-19 10:00:00,197.73,197.83,197.5,197.63,25571.0,182.009,182.101,181.7973,181.9169,25571.0
2019-11-19 10:10:00,197.64,197.89,197.55,197.89,17974.0,181.9261,182.1563,181.8433,182.1563,17974.0
2019-11-19 10:20:00,197.89,197.89,197.67,197.8,12238.0,182.1563,182.1563,181.9537,182.0734,12238.0
2019-11-19 10:30:00,197.82,197.82,197.66,197.73,11512.0,182.0918,182.0918,181.9445,182.009,11512.0
2019-11-19 10:40:00,197.76,197.9,197.57,197.59,16438.0,182.0366,182.1655,181.8617,181.8801,16438.0
2019-11-19 10:50:00,197.59,197.73,197.39,197.45,11050.0,181.8801,182.009,181.696,181.7512,11050.0
2019-11-19 11:00:00,197.45,197.95,197.44,197.86,12593.0,181.7512,182.2115,181.742,182.1286,12593.0
2019-11-19 11:10:00,197.91,198.09,197.78,198.03,24728.0,182.1747,182.3404,182.055,182.2851,24728.0
2019-11-19 11:20:00,198.03,198.23,197.87,198.19,19484.0,182.2851,182.4692,182.1378,182.4324,19484.0
2019-11-19 11:30:00,198.2,198.27,197.84,198.19,16740.0,182.4416,182.506,182.1102,182.4324,16740.0
2019-11-19 11:40:00,198.17,198.17,197.97,198.01,15535.0,182.414,182.414,182.2299,182.2667,15535.0
2019-11-19 11:50:00,198.03,198.3,198.03,198.22,10567.0,182.2851,182.5337,182.2851,182.46,10567.0
2019-11-19 12:00:00,198.25,198.26,197.88,198.0,11276.0,182.4876,182.4968,182.1471,182.2575,11276.0
2019-11-19 12:10:00,198.01,198.25,198.01,198.17,6645.0,182.2667,182.4876,182.2667,182.414,6645.0
2019-11-19 12:20:00,198.14,198.34,198.14,198.29,7692.0,182.3864,182.5705,182.3864,182.5245,7692.0
2019-11-19 12:30:00,198.29,198.29,198.13,198.22,9303.0,182.5245,182.5245,182.3772,182.46,9303.0
2019-11-19 12:40:00,198.18,198.18,197.98,198.11,9346.0,182.4232,182.4232,182.2391,182.3588,9346.0
2019-11-19 12:50:00,198.14,198.26,198.03,198.26,8751.0,182.3864,182.4968,182.2851,182.4968,8751.0
2019-11-19 13:00:00,198.28,198.28,198.05,198.18,8515.0,182.5152,182.5152,182.3035,182.4232,8515.0
2019-11-19 13:10:00,198.15,198.27,198.09,198.27,8980.0,182.3956,182.506,182.3404,182.506,8980.0
2019-11-19 13:20:00,198.26,198.26,198.11,198.11,7788.0,182.4968,182.4968,182.3588,182.3588,7788.0
2019-11-19 13:30:00,198.1,198.23,198.1,198.23,6804.0,182.3496,182.4692,182.3496,182.4692,6804.0
2019-11-19 13:40:00,198.25,198.56,198.23,198.45,14374.0,182.4876,182.773,182.4692,182.6717,14374.0
2019-11-19 13:50:00,198.45,198.46,198.24,198.25,7977.0,182.6717,182.6809,182.4784,182.4876,7977.0
2019-11-19 14:00:00,198.26,198.46,198.22,198.43,6628.0,182.4968,182.6809,182.46,182.6533,6628.0
2019-11-19 14:10:00,198.41,198.59,198.4,198.58,11695.0,182.6349,182.8006,182.6257,182.7914,11695.0
2019-11-19 14:20:00,198.55,198.63,198.51,198.57,7745.0,182.7638,182.8374,182.727,182.7822,7745.0
2019-11-19 14:30:00,198.54,198.54,198.31,198.33,7577.0,182.7546,182.7546,182.5429,182.5613,7577.0
2019-11-19 14:40:00,198.33,198.51,198.28,198.41,7611.0,182.5613,182.727,182.5152,182.6349,7611.0
2019-11-19 14:50:00,198.38,198.41,198.19,198.19,9638.0,182.6073,182.6349,182.4324,182.4324,9638.0
2019-11-19 15:00:00,198.18,198.26,198.14,198.17,9584.0,182.4232,182.4968,182.3864,182.414,9584.0
2019-11-19 15:10:00,198.18,198.27,198.18,198.26,8830.0,182.4232,182.506,182.4232,182.4968,8830.0
2019-11-19 15:20:00,198.27,198.32,198.22,198.29,15855.0,182.506,182.5521,182.46,182.5245,15855.0
2019-11-19 15:30:00,198.3,198.5,198.29,198.46,20805.0,182.5337,182.7178,182.5245,182.6809,20805.0
2019-11-19 15:40:00,198.47,198.47,198.24,198.31,28562.0,182.6901,182.6901,182.4784,182.5429,28562.0
2019-11-19 15:50:00,198.29,198.38,198.12,198.29,52147.0,182.5245,182.6073,182.368,182.5245,52147.0
2019-11-20 09:30:00,198.73,199.76,197.95,199.64,96894.0,182.9295,183.8776,182.2115,183.7671,96894.0
2019-11-20 09:40:00,199.67,199.74,199.1,199.24,31015.0,183.7947,183.8592,183.2701,183.3989,31015.0
2019-11-20 09:50:00,199.34,199.49,199.1,199.35,25059.0,183.491,183.629,183.2701,183.5002,25059.0
2019-11-20 10:00:00,199.44,199.44,198.76,198.91,13486.0,183.583,183.583,182.9571,183.0952,13486.0
2019-11-20 10:10:00,198.94,198.94,198.62,198.78,23784.0,183.1228,183.1228,182.8282,182.9755,23784.0
2019-11-20 10:20:00,198.81,198.88,198.5,198.61,19310.0,183.0031,183.0675,182.7178,182.819,19310.0
2019-11-20 10:30:00,198.57,198.79,198.5,198.67,12672.0,182.7822,182.9847,182.7178,182.8742,12672.0
2019-11-20 10:40:00,198.63,198.79,198.6,198.65,17944.0,182.8374,182.9847,182.8098,182.8558,17944.0
2019-11-20 10:50:00,198.69,198.9,198.64,198.64,10816.0,182.8927,183.086,182.8466,182.8466,10816.0
2019-11-20 11:00:00,198.69,198.76,198.45,198.48,14240.0,182.8927,182.9571,182.6717,182.6993,14240.0
2019-11-20 11:10:00,198.48,198.51,198.35,198.38,12692.0,182.6993,182.727,182.5797,182.6073,12692.0
2019-11-20 11:20:00,198.36,198.58,198.29,198.37,12545.0,182.5889,182.7914,182.5245,182.5981,12545.0
2019-11-20 11:30:00,198.35,198.35,198.13,198.22,6450.0,182.5797,182.5797,182.3772,182.46,6450.0
2019-11-20 11:40:00,198.24,198.28,197.97,198.0,11227.0,182.4784,182.5152,182.2299,182.2575,11227.0
2019-11-20 11:50:00,198.0,198.09,197.84,197.84,10582.0,182.2575,182.3404,182.1102,182.1102,10582.0
2019-11-20 12:00:00,197.84,197.92,197.76,197.9,8599.0,182.1102,182.1839,182.0366,182.1655,8599.0
2019-11-20 12:10:00,197.82,198.1,197.82,198.09,14033.0,182.0918,182.3496,182.0918,182.3404,14033.0
2019-11-20 12:20:00,198.14,198.14,197.89,197.89,5550.0,182.3864,182.3864,182.1563,182.1563,5550.0
2019-11-20 12:30:00,197.91,198.06,197.85,198.05,6910.0,182.1747,182.3127,182.1194,182.3035,6910.0
2019-11-20 12:40:00,198.03,198.05,197.85,197.87,7675.0,182.2851,182.3035,182.1194,182.1378,7675.0
2019-11-20 12:50:00,197.87,197.91,196.89,197.24,25641.0,182.1378,182.1747,181.2358,181.5579,25641.0
2019-11-20 13:00:00,197.29,197.54,197.11,197.2,11006.0,181.604,181.8341,181.4383,181.5211,11006.0
2019-11-20 13:10:00,197.05,197.11,196.78,196.78,8994.0,181.383,181.4383,181.1345,181.1345,8994.0
2019-11-20 13:20:00,196.83,197.3,196.83,197.1,14414.0,181.1805,181.6132,181.1805,181.4291,14414.0
2019-11-20 13:30:00,197.09,197.1,196.87,196.87,8693.0,181.4199,181.4291,181.2174,181.2174,8693.0
2019-11-20 13:40:00,196.88,197.04,196.77,196.88,10864.0,181.2266,181.3738,181.1253,181.2266,10864.0
2019-11-20 13:50:00,196.88,197.29,196.81,197.08,20020.0,181.2266,181.604,181.1621,181.4107,20020.0
2019-11-20 14:00:00,197.08,197.29,196.89,197.12,27583.0,181.4107,181.604,181.2358,181.4475,27583.0
2019-11-20 14:10:00,197.13,197.41,197.06,197.27,7413.0,181.4567,181.7144,181.3922,181.5856,7413.0
2019-11-20 14:20:00,197.35,197.42,197.2,197.33,8928.0,181.6592,181.7236,181.5211,181.6408,8928.0
2019-11-20 14:30:00,197.29,197.55,197.29,197.51,10625.0,181.604,181.8433,181.604,181.8065,10625.0
2019-11-20 14:40:00,197.5,197.57,197.17,197.26,11941.0,181.7973,181.8617,181.4935,181.5763,11941.0
2019-11-20 14:50:00,197.24,197.33,197.02,197.03,10194.0,181.5579,181.6408,181.3554,181.3646,10194.0
2019-11-20 15:00:00,197.03,197.21,197.0,197.08,12034.0,181.3646,181.5303,181.337,181.4107,12034.0
2019-11-20 15:10:00,197.09,197.32,197.07,197.07,14658.0,181.4199,181.6316,181.4015,181.4015,14658.0
2019-11-20 15:20:00,197.07,197.17,197.01,197.04,14104.0,181.4015,181.4935,181.3462,181.3738,14104.0
2019-11-20 15:30:00,197.04,197.23,196.99,197.15,17135.0,181.3738,181.5487,181.3278,181.4751,17135.0
2019-11-20 15:40:00,197.17,197.63,197.17,197.6,36716.0,181.4935,181.9169,181.4935,181.8893,36716.0
2019-11-20 15:50:00,197.61,197.88,197.44,197.68,96642.0,181.8985,182.1471,181.742,181.963,96642.0
2019-11-21 09:30:00,197.42,197.93,197.06,197.28,40242.0,181.7236,182.1931,181.3922,181.5948,40242.0
2019-11-21 09:40:00,197.26,197.28,196.65,196.8,18293.0,181.5763,181.5948,181.0148,181.1529,18293.0
2019-11-21 09:50:00,196.79,197.16,196.44,196.49,33083.0,181.1437,181.4843,180.8215,180.8676,33083.0
2019-11-21 10:00:00,196.46,196.91,196.16,196.83,18202.0,180.84,181.2542,180.5638,181.1805,18202.0
2019-11-21 10:10:00,196.8,196.95,196.27,196.41,23780.0,181.1529,181.291,180.6651,180.7939,23780.0
2019-11-21 10:20:00,196.39,196.76,196.23,196.52,12631.0,180.7755,181.1161,180.6282,180.8952,12631.0
2019-11-21 10:30:00,196.48,196.6,196.14,196.48,9210.0,180.8584,180.9688,180.5454,180.8584,9210.0
2019-11-21 10:40:00,196.49,196.55,196.28,196.52,11953.0,180.8676,180.9228,180.6743,180.8952,11953.0
2019-11-21 10:50:00,196.52,197.01,196.46,196.77,13056.0,180.8952,181.3462,180.84,181.1253,13056.0
2019-11-21 11:00:00,196.79,197.09,196.79,197.01,18027.0,181.1437,181.4199,181.1437,181.3462,18027.0
2019-11-21 11:10:00,197.01,197.08,196.74,196.76,8183.0,181.3462,181.4107,181.0977,181.1161,8183.0
2019-11-21 11:20:00,196.73,196.96,196.66,196.82,17480.0,181.0885,181.3002,181.0241,181.1713,17480.0
2019-11-21 11:30:00,196.78,196.85,196.6,196.75,8504.0,181.1345,181.1989,180.9688,181.1069,8504.0
2019-11-21 11:40:00,196.76,196.95,196.73,196.9,6938.0,181.1161,181.291,181.0885,181.245,6938.0
2019-11-21 11:50:00,196.88,196.88,196.52,196.62,16773.0,181.2266,181.2266,180.8952,180.9872,16773.0
2019-11-21 12:00:00,196.64,196.81,196.55,196.72,8536.0,181.0056,181.1621,180.9228,181.0793,8536.0
2019-11-21 12:10:00,196.73,196.83,196.34,196.34,9783.0,181.0885,181.1805,180.7295,180.7295,9783.0
2019-11-21 12:20:00,196.3,196.72,196.26,196.68,4092.0,180.6927,181.0793,180.6559,181.0425,4092.0
2019-11-21 12:30:00,196.7,197.03,196.66,197.02,12881.0,181.0609,181.3646,181.0241,181.3554,12881.0
2019-11-21 12:40:00,197.0,197.05,196.78,196.78,11058.0,181.337,181.383,181.1345,181.1345,11058.0
2019-11-21 12:50:00,196.82,196.93,196.74,196.91,9524.0,181.1713,181.2726,181.0977,181.2542,9524.0
2019-11-21 13:00:00,196.89,197.07,196.89,197.06,6458.0,181.2358,181.4015,181.2358,181.3922,6458.0
2019-11-21 13:10:00,197.03,197.05,196.78,196.88,7274.0,181.3646,181.383,181.1345,181.2266,7274.0
2019-11-21 13:20:00,196.87,196.9,196.66,196.76,6678.0,181.2174,181.245,181.0241,181.1161,6678.0
2019-11-21 13:30:00,196.79,196.93,196.68,196.71,10028.0,181.1437,181.2726,181.0425,181.0701,10028.0
2019-11-21 13:40:00,196.68,196.71,196.59,196.68,4287.0,181.0425,181.0701,180.9596,181.0425,4287.0
2019-11-21 13:50:00,196.69,196.72,196.48,196.51,10373.0,181.0517,181.0793,180.8584,180.886,10373.0
2019-11-21 14:00:00,196.52,196.97,196.48,196.96,10161.0,180.8952,181.3094,180.8584,181.3002,10161.0
2019-11-21 14:10:00,196.98,197.08,196.89,197.05,8387.0,181.3186,181.4107,181.2358,181.383,8387.0
2019-11-21 14:20:00,197.08,197.21,197.07,197.11,8181.0,181.4107,181.5303,181.4015,181.4383,8181.0
2019-11-21 14:30:00,197.15,197.34,197.14,197.22,15037.0,181.4751,181.65,181.4659,181.5395,15037.0
2019-11-21 14:40:00,197.19,197.28,197.13,197.16,8327.0,181.5119,181.5948,181.4567,181.4843,8327.0
2019-11-21 14:50:00,197.18,197.18,197.0,197.03,12169.0,181.5027,181.5027,181.337,181.3646,12169.0
2019-11-21 15:00:00,197.02,197.11,196.87,196.95,15087.0,181.3554,181.4383,181.2174,181.291,15087.0
2019-11-21 15:10:00,196.97,197.12,196.95,197.05,9542.0,181.3094,181.4475,181.291,181.383,9542.0
2019-11-21 15:20:00,197.05,197.1,196.85,196.94,10621.0,181.383,181.4291,181.1989,181.2818,10621.0
2019-11-21 15:30:00,196.94,196.97,196.71,196.72,25804.0,181.2818,181.3094,181.0701,181.0793,25804.0
2019-11-21 15:40:00,196.73,196.77,196.62,196.71,26032.0,181.0885,181.1253,180.9872,181.0701,26032.0
2019-11-21 15:50:00,196.69,196.86,196.57,196.78,103424.0,181.0517,181.2081,180.9412,181.1345,103424.0
2019-11-22 09:30:00,198.05,198.42,196.78,197.55,65445.0,182.3035,182.6441,181.1345,181.8433,65445.0
2019-11-22 09:40:00,197.55,197.55,196.43,196.49,11204.0,181.8433,181.8433,180.8123,180.8676,11204.0
2019-11-22 09:50:00,196.45,196.53,196.15,196.35,20374.0,180.8307,180.9044,180.5546,180.7387,20374.0
2019-11-22 10:00:00,196.39,196.41,196.17,196.23,12911.0,180.7755,180.7939,180.573,180.6282,12911.0
2019-11-22 10:10:00,196.23,196.44,196.02,196.18,18153.0,180.6282,180.8215,180.4349,180.5822,18153.0
2019-11-22 10:20:00,196.11,196.25,195.63,195.63,13191.0,180.5178,180.6466,180.0759,180.0759,13191.0
2019-11-22 10:30:00,195.56,195.59,195.1,195.29,15003.0,180.0115,180.0391,179.5881,179.763,15003.0
2019-11-22 10:40:00,195.28,196.14,195.28,195.94,17633.0,179.7538,180.5454,179.7538,180.3613,17633.0
2019-11-22 10:50:00,195.99,196.08,195.69,195.81,9686.0,180.4073,180.4902,180.1312,180.2416,9686.0
2019-11-22 11:00:00,195.81,195.81,195.32,195.54,8076.0,180.2416,180.2416,179.7906,179.9931,8076.0
2019-11-22 11:10:00,195.52,195.81,195.49,195.71,13928.0,179.9747,180.2416,179.9471,180.1496,13928.0
2019-11-22 11:20:00,195.75,195.98,195.71,195.79,17115.0,180.1864,180.3981,180.1496,180.2232,17115.0
2019-11-22 11:30:00,195.8,196.19,195.8,195.99,9012.0,180.2324,180.5914,180.2324,180.4073,9012.0
2019-11-22 11:40:00,196.01,196.27,196.01,196.25,7137.0,180.4257,180.6651,180.4257,180.6466,7137.0
2019-11-22 11:50:00,196.25,196.39,196.19,196.22,8917.0,180.6466,180.7755,180.5914,180.619,8917.0
2019-11-22 12:00:00,196.17,196.17,195.99,196.12,6133.0,180.573,180.573,180.4073,180.527,6133.0
2019-11-22 12:10:00,196.17,196.17,195.86,196.04,9932.0,180.573,180.573,180.2877,180.4533,9932.0
2019-11-22 12:20:00,196.1,196.14,195.92,195.92,7090.0,180.5086,180.5454,180.3429,180.3429,7090.0
2019-11-22 12:30:00,195.93,196.04,195.91,196.04,7390.0,180.3521,180.4533,180.3337,180.4533,7390.0
2019-11-22 12:40:00,196.02,196.15,195.88,196.09,5020.0,180.4349,180.5546,180.3061,180.4994,5020.0
2019-11-22 12:50:00,196.06,196.18,196.05,196.11,6261.0,180.4718,180.5822,180.4626,180.5178,6261.0
2019-11-22 13:00:00,196.13,196.28,196.1,196.28,5423.0,180.5362,180.6743,180.5086,180.6743,5423.0
2019-11-22 13:10:00,196.31,196.31,196.07,196.11,8616.0,180.7019,180.7019,180.481,180.5178,8616.0
2019-11-22 13:20:00,196.1,196.33,196.07,196.19,29585.0,180.5086,180.7203,180.481,180.5914,29585.0
2019-11-22 13:30:00,196.18,196.2,195.98,196.0,7817.0,180.5822,180.6006,180.3981,180.4165,7817.0
2019-11-22 13:40:00,195.99,196.45,195.91,196.29,13977.0,180.4073,180.8307,180.3337,180.6835,13977.0
2019-11-22 13:50:00,196.27,196.6,196.17,196.59,15631.0,180.6651,180.9688,180.573,180.9596,15631.0
2019-11-22 14:00:00,196.56,196.57,196.34,196.34,10806.0,180.932,180.9412,180.7295,180.7295,10806.0
2019-11-22 14:10:00,196.33,196.54,196.27,196.53,10727.0,180.7203,180.9136,180.6651,180.9044,10727.0
2019-11-22 14:20:00,196.55,196.78,196.54,196.64,15384.0,180.9228,181.1345,180.9136,181.0056,15384.0
2019-11-22 14:30:00,196.64,196.72,196.4,196.5,14412.0,181.0056,181.0793,180.7847,180.8768,14412.0
2019-11-22 14:40:00,196.48,196.57,196.42,196.53,13744.0,180.8584,180.9412,180.8031,180.9044,13744.0
2019-11-22 14:50:00,196.52,196.59,196.38,196.44,13799.0,180.8952,180.9596,180.7663,180.8215,13799.0
2019-11-22 15:00:00,196.46,196.52,196.3,196.44,10834.0,180.84,180.8952,180.6927,180.8215,10834.0
2019-11-22 15:10:00,196.43,196.53,196.39,196.5,11447.0,180.8123,180.9044,180.7755,180.8768,11447.0
2019-11-22 15:20:00,196.5,196.53,196.4,196.44,11201.0,180.8768,180.9044,180.7847,180.8215,11201.0
2019-11-22 15:30:00,196.49,196.52,196.35,196.38,19081.0,180.8676,180.8952,180.7387,180.7663,19081.0
2019-11-22 15:40:00,196.39,196.49,196.26,196.27,21656.0,180.7755,180.8676,180.6559,180.6651,21656.0
2019-11-22 15:50:00,196.24,196.81,196.19,196.62,89095.0,180.6374,181.1621,180.5914,180.9872,89095.0
2019-11-25 09:30:00,197.64,198.34,197.48,198.2,60680.0,181.9261,182.5705,181.7789,182.4416,60680.0
2019-11-25 09:40:00,198.16,198.25,197.87,198.09,19862.0,182.4048,182.4876,182.1378,182.3404,19862.0
2019-11-25 09:50:00,198.17,198.38,197.99,198.25,11747.0,182.414,182.6073,182.2483,182.4876,11747.0
2019-11-25 10:00:00,198.25,198.25,197.81,197.84,18093.0,182.4876,182.4876,182.0826,182.1102,18093.0
2019-11-25 10:10:00,197.89,197.96,197.63,197.68,15312.0,182.1563,182.2207,181.9169,181.963,15312.0
2019-11-25 10:20:00,197.72,197.77,197.53,197.67,19228.0,181.9998,182.0458,181.8249,181.9537,19228.0
2019-11-25 10:30:00,197.68,197.9,197.57,197.71,14598.0,181.963,182.1655,181.8617,181.9906,14598.0
2019-11-25 10:40:00,197.75,197.82,197.55,197.75,15018.0,182.0274,182.0918,181.8433,182.0274,15018.0
2019-11-25 10:50:00,197.77,197.78,197.58,197.59,16935.0,182.0458,182.055,181.8709,181.8801,16935.0
2019-11-25 11:00:00,197.6,197.95,197.56,197.85,22696.0,181.8893,182.2115,181.8525,182.1194,22696.0
2019-11-25 11:10:00,197.87,197.93,197.68,197.75,22602.0,182.1378,182.1931,181.963,182.0274,22602.0
2019-11-25 11:20:00,197.78,197.93,197.74,197.84,17689.0,182.055,182.1931,182.0182,182.1102,17689.0
2019-11-25 11:30:00,197.84,197.96,197.76,197.9,11213.0,182.1102,182.2207,182.0366,182.1655,11213.0
2019-11-25 11:40:00,197.91,197.94,197.81,197.93,15657.0,182.1747,182.2023,182.0826,182.1931,15657.0
2019-11-25 11:50:00,197.92,198.08,197.86,198.02,16631.0,182.1839,182.3312,182.1286,182.2759,16631.0
2019-11-25 12:00:00,198.03,198.07,197.91,197.92,14372.0,182.2851,182.3219,182.1747,182.1839,14372.0
2019-11-25 12:10:00,197.87,197.87,197.69,197.7,9156.0,182.1378,182.1378,181.9722,181.9814,9156.0
2019-11-25 12:20:00,197.71,197.82,197.67,197.77,7022.0,181.9906,182.0918,181.9537,182.0458,7022.0
2019-11-25 12:30:00,197.76,197.76,197.68,197.71,10713.0,182.0366,182.0366,181.963,181.9906,10713.0
2019-11-25 12:40:00,197.69,197.81,197.52,197.8,9915.0,181.9722,182.0826,181.8157,182.0734,9915.0
2019-11-25 12:50:00,197.79,197.79,197.62,197.73,6045.0,182.0642,182.0642,181.9077,182.009,6045.0
2019-11-25 13:00:00,197.69,197.87,197.57,197.65,31162.0,181.9722,182.1378,181.8617,181.9353,31162.0
2019-11-25 13:10:00,197.66,197.66,197.46,197.52,10116.0,181.9445,181.9445,181.7604,181.8157,10116.0
2019-11-25 13:20:00,197.51,197.66,197.49,197.66,19087.0,181.8065,181.9445,181.7881,181.9445,19087.0
2019-11-25 13:30:00,197.66,197.66,197.6,197.64,7576.0,181.9445,181.9445,181.8893,181.9261,7576.0
2019-11-25 13:40:00,197.63,197.71,197.54,197.54,13566.0,181.9169,181.9906,181.8341,181.8341,13566.0
2019-11-25 13:50:00,197.53,197.62,197.46,197.47,10239.0,181.8249,181.9077,181.7604,181.7696,10239.0
2019-11-25 14:00:00,197.45,197.59,197.4,197.53,18888.0,181.7512,181.8801,181.7052,181.8249,18888.0
2019-11-25 14:10:00,197.53,197.67,197.5,197.67,12370.0,181.8249,181.9537,181.7973,181.9537,12370.0
2019-11-25 14:20:00,197.66,197.78,197.62,197.73,20816.0,181.9445,182.055,181.9077,182.009,20816.0
2019-11-25 14:30:00,197.73,197.85,197.66,197.85,11889.0,182.009,182.1194,181.9445,182.1194,11889.0
2019-11-25 14:40:00,197.85,197.85,197.78,197.83,11686.0,182.1194,182.1194,182.055,182.101,11686.0
2019-11-25 14:50:00,197.83,197.92,197.8,197.85,16245.0,182.101,182.1839,182.0734,182.1194,16245.0
2019-11-25 15:00:00,197.81,197.93,197.79,197.92,15886.0,182.0826,182.1931,182.0642,182.1839,15886.0
2019-11-25 15:10:00,197.92,197.98,197.91,197.97,23270.0,182.1839,182.2391,182.1747,182.2299,23270.0
2019-11-25 15:20:00,197.96,198.27,197.95,198.2,29738.0,182.2207,182.506,182.2115,182.4416,29738.0
2019-11-25 15:30:00,198.2,198.29,198.01,198.02,40026.0,182.4416,182.5245,182.2667,182.2759,40026.0
2019-11-25 15:40:00,198.02,198.06,197.89,197.9,56428.0,182.2759,182.3127,182.1563,182.1655,56428.0
2019-11-25 15:50:00,197.89,198.37,197.79,198.34,159176.0,182.1563,182.5981,182.0642,182.5705,159176.0
2019-11-26 09:30:00,198.36,199.46,197.77,199.31,44453.0,182.5889,183.6014,182.0458,183.4634,44453.0
2019-11-26 09:40:00,199.28,199.39,198.82,199.01,18537.0,183.4357,183.537,183.0123,183.1872,18537.0
2019-11-26 09:50:00,199.0,199.49,198.88,199.34,29174.0,183.178,183.629,183.0675,183.491,29174.0
2019-11-26 10:00:00,199.36,199.55,199.17,199.35,22230.0,183.5094,183.6843,183.3345,183.5002,22230.0
2019-11-26 10:10:00,199.37,199.86,199.24,199.86,21172.0,183.5186,183.9696,183.3989,183.9696,21172.0
2019-11-26 10:20:00,199.87,199.99,199.63,199.97,20249.0,183.9788,184.0893,183.7579,184.0709,20249.0
2019-11-26 10:30:00,199.95,199.97,199.54,199.58,18471.0,184.0525,184.0709,183.6751,183.7119,18471.0
2019-11-26 10:40:00,199.6,200.13,199.57,200.03,83271.0,183.7303,184.2182,183.7027,184.1261,83271.0
2019-11-26 10:50:00,199.96,200.31,199.78,200.22,17385.0,184.0617,184.3838,183.896,184.301,17385.0
2019-11-26 11:00:00,200.19,200.49,200.09,200.28,19093.0,184.2734,184.5495,184.1813,184.3562,19093.0
2019-11-26 11:10:00,200.28,200.44,200.27,200.38,15011.0,184.3562,184.5035,184.347,184.4483,15011.0
2019-11-26 11:20:00,200.38,200.38,200.11,200.14,14385.0,184.4483,184.4483,184.1997,184.2274,14385.0
2019-11-26 11:30:00,200.14,200.35,199.98,200.27,17829.0,184.2274,184.4207,184.0801,184.347,17829.0
2019-11-26 11:40:00,200.26,200.28,200.13,200.13,9442.0,184.3378,184.3562,184.2182,184.2182,9442.0
2019-11-26 11:50:00,200.16,200.34,200.11,200.34,10609.0,184.2458,184.4115,184.1997,184.4115,10609.0
2019-11-26 12:00:00,200.34,200.49,200.25,200.49,13536.0,184.4115,184.5495,184.3286,184.5495,13536.0
2019-11-26 12:10:00,200.5,200.58,200.43,200.52,12295.0,184.5587,184.6324,184.4943,184.5772,12295.0
2019-11-26 12:20:00,200.55,200.56,200.38,200.46,22101.0,184.6048,184.614,184.4483,184.5219,22101.0
2019-11-26 12:30:00,200.47,200.69,200.46,200.68,9639.0,184.5311,184.7336,184.5219,184.7244,9639.0
2019-11-26 12:40:00,200.66,200.68,200.49,200.5,13820.0,184.706,184.7244,184.5495,184.5587,13820.0
2019-11-26 12:50:00,200.49,200.72,200.48,200.66,13854.0,184.5495,184.7613,184.5403,184.706,13854.0
2019-11-26 13:00:00,200.65,200.75,200.61,200.72,10406.0,184.6968,184.7889,184.66,184.7613,10406.0
2019-11-26 13:10:00,200.72,200.8,200.63,200.79,17651.0,184.7613,184.8349,184.6784,184.8257,17651.0
2019-11-26 13:20:00,200.78,200.8,200.42,200.46,12545.0,184.8165,184.8349,184.4851,184.5219,12545.0
2019-11-26 13:30:00,200.45,200.46,200.21,200.35,16075.0,184.5127,184.5219,184.2918,184.4207,16075.0
2019-11-26 13:40:00,200.42,200.57,200.27,200.31,14718.0,184.4851,184.6232,184.347,184.3838,14718.0
2019-11-26 13:50:00,200.31,200.41,200.28,200.41,12390.0,184.3838,184.4759,184.3562,184.4759,12390.0
2019-11-26 14:00:00,200.41,200.53,200.39,200.48,11428.0,184.4759,184.5864,184.4575,184.5403,11428.0
2019-11-26 14:10:00,200.49,200.78,200.49,200.5,18925.0,184.5495,184.8165,184.5495,184.5587,18925.0
2019-11-26 14:20:00,200.47,200.59,200.46,200.59,10343.0,184.5311,184.6416,184.5219,184.6416,10343.0
2019-11-26 14:30:00,200.6,200.61,200.3,200.35,15653.0,184.6508,184.66,184.3746,184.4207,15653.0
2019-11-26 14:40:00,200.33,200.51,200.3,200.48,13041.0,184.4023,184.5679,184.3746,184.5403,13041.0
2019-11-26 14:50:00,200.48,200.62,200.39,200.58,19504.0,184.5403,184.6692,184.4575,184.6324,19504.0
2019-11-26 15:00:00,200.57,200.59,200.41,200.43,19082.0,184.6232,184.6416,184.4759,184.4943,19082.0
2019-11-26 15:10:00,200.44,200.46,200.28,200.41,30815.0,184.5035,184.5219,184.3562,184.4759,30815.0
2019-11-26 15:20:00,200.42,200.45,200.29,200.43,17101.0,184.4851,184.5127,184.3654,184.4943,17101.0
2019-11-26 15:30:00,200.42,200.61,200.41,200.54,25097.0,184.4851,184.66,184.4759,184.5956,25097.0
2019-11-26 15:40:00,200.52,200.69,200.47,200.65,32002.0,184.5772,184.7336,184.5311,184.6968,32002.0
2019-11-26 15:50:00,200.64,201.0,200.63,200.92,125516.0,184.6876,185.019,184.6784,184.9453,125516.0
2019-11-27 09:30:00,200.54,201.03,199.32,199.6,84119.0,184.5956,185.0466,183.4726,183.7303,84119.0
2019-11-27 09:40:00,199.58,199.66,199.19,199.19,11157.0,183.7119,183.7855,183.3529,183.3529,11157.0
2019-11-27 09:50:00,199.28,199.95,199.28,199.85,20862.0,183.4357,184.0525,183.4357,183.9604,20862.0
2019-11-27 10:00:00,199.91,199.95,199.51,199.51,14838.0,184.0157,184.0525,183.6475,183.6475,14838.0
2019-11-27 10:10:00,199.49,199.9,199.43,199.74,11083.0,183.629,184.0064,183.5738,183.8592,11083.0
2019-11-27 10:20:00,199.8,199.97,199.64,199.77,17433.0,183.9144,184.0709,183.7671,183.8868,17433.0
2019-11-27 10:30:00,199.75,200.19,199.74,200.05,17088.0,183.8684,184.2734,183.8592,184.1445,17088.0
2019-11-27 10:40:00,200.05,200.38,200.0,200.34,12487.0,184.1445,184.4483,184.0985,184.4115,12487.0
2019-11-27 10:50:00,200.34,200.39,200.23,200.23,14056.0,184.4115,184.4575,184.3102,184.3102,14056.0
2019-11-27 11:00:00,200.26,200.51,200.26,200.35,8561.0,184.3378,184.5679,184.3378,184.4207,8561.0
2019-11-27 11:10:00,200.34,200.34,200.09,200.18,11219.0,184.4115,184.4115,184.1813,184.2642,11219.0
2019-11-27 11:20:00,200.14,200.34,200.14,200.34,9979.0,184.2274,184.4115,184.2274,184.4115,9979.0
2019-11-27 11:30:00,200.3,200.47,200.24,200.36,9381.0,184.3746,184.5311,184.3194,184.4299,9381.0
2019-11-27 11:40:00,200.33,200.62,200.33,200.53,7491.0,184.4023,184.6692,184.4023,184.5864,7491.0
2019-11-27 11:50:00,200.54,200.7,200.52,200.7,5423.0,184.5956,184.7428,184.5772,184.7428,5423.0
2019-11-27 12:00:00,200.69,200.74,200.64,200.7,9766.0,184.7336,184.7797,184.6876,184.7428,9766.0
2019-11-27 12:10:00,200.72,200.73,200.59,200.59,4505.0,184.7613,184.7705,184.6416,184.6416,4505.0
2019-11-27 12:20:00,200.64,200.64,200.37,200.41,8462.0,184.6876,184.6876,184.4391,184.4759,8462.0
2019-11-27 12:30:00,200.4,200.55,200.36,200.36,6764.0,184.4667,184.6048,184.4299,184.4299,6764.0
2019-11-27 12:40:00,200.4,200.63,200.39,200.63,6116.0,184.4667,184.6784,184.4575,184.6784,6116.0
2019-11-27 12:50:00,200.66,200.66,200.45,200.56,7031.0,184.706,184.706,184.5127,184.614,7031.0
2019-11-27 13:00:00,200.57,200.89,200.57,200.81,12247.0,184.6232,184.9177,184.6232,184.8441,12247.0
2019-11-27 13:10:00,200.8,200.96,200.74,200.86,9761.0,184.8349,184.9822,184.7797,184.8901,9761.0
2019-11-27 13:20:00,200.77,200.85,200.64,200.79,7087.0,184.8073,184.8809,184.6876,184.8257,7087.0
2019-11-27 13:30:00,200.79,200.91,200.75,200.86,11142.0,184.8257,184.9361,184.7889,184.8901,11142.0
2019-11-27 13:40:00,200.89,200.91,200.82,200.87,4971.0,184.9177,184.9361,184.8533,184.8993,4971.0
2019-11-27 13:50:00,200.83,200.9,200.76,200.78,8202.0,184.8625,184.9269,184.7981,184.8165,8202.0
2019-11-27 14:00:00,200.78,200.95,200.78,200.94,15062.0,184.8165,184.973,184.8165,184.9638,15062.0
2019-11-27 14:10:00,200.96,200.98,200.81,200.87,18606.0,184.9822,185.0006,184.8441,184.8993,18606.0
2019-11-27 14:20:00,200.87,201.0,200.83,200.99,12480.0,184.8993,185.019,184.8625,185.0098,12480.0
2019-11-27 14:30:00,201.0,201.0,200.84,200.95,9817.0,185.019,185.019,184.8717,184.973,9817.0
2019-11-27 14:40:00,200.98,201.12,200.97,201.07,16847.0,185.0006,185.1294,184.9914,185.0834,16847.0
2019-11-27 14:50:00,201.07,201.18,201.04,201.14,10172.0,185.0834,185.1847,185.0558,185.1479,10172.0
2019-11-27 15:00:00,201.16,201.22,201.12,201.16,15519.0,185.1663,185.2215,185.1294,185.1663,15519.0
2019-11-27 15:10:00,201.16,201.25,201.12,201.16,13587.0,185.1663,185.2491,185.1294,185.1663,13587.0
2019-11-27 15:20:00,201.16,201.23,201.15,201.19,9883.0,185.1663,185.2307,185.1571,185.1939,9883.0
2019-11-27 15:30:00,201.2,201.23,201.03,201.08,21491.0,185.2031,185.2307,185.0466,185.0926,21491.0
2019-11-27 15:40:00,201.11,201.25,201.06,201.2,30024.0,185.1202,185.2491,185.0742,185.2031,30024.0
2019-11-27 15:50:00,201.2,201.36,201.04,201.25,81877.0,185.2031,185.3504,185.0558,185.2491,81877.0
2019-11-29 09:30:00,201.24,201.66,200.99,201.29,35317.0,185.2399,185.6265,185.0098,185.2859,35317.0
2019-11-29 09:40:00,201.32,201.35,200.49,200.59,7288.0,185.3135,185.3412,184.5495,184.6416,7288.0
2019-11-29 09:50:00,200.63,201.32,200.63,201.32,14613.0,184.6784,185.3135,184.6784,185.3135,14613.0
2019-11-29 10:00:00,201.22,201.25,200.0,200.88,21301.0,185.2215,185.2491,184.0985,184.9085,21301.0
2019-11-29 10:10:00,200.82,201.27,200.82,201.08,10638.0,184.8533,185.2675,184.8533,185.0926,10638.0
2019-11-29 10:20:00,201.09,201.16,200.87,200.88,10758.0,185.1018,185.1663,184.8993,184.9085,10758.0
2019-11-29 10:30:00,200.84,200.84,200.51,200.72,12006.0,184.8717,184.8717,184.5679,184.7613,12006.0
2019-11-29 10:40:00,200.72,200.99,200.58,200.98,10968.0,184.7613,185.0098,184.6324,185.0006,10968.0
2019-11-29 10:50:00,200.95,201.16,200.85,201.05,13256.0,184.973,185.1663,184.8809,185.065,13256.0
2019-11-29 11:00:00,201.06,201.43,200.87,201.38,17475.0,185.0742,185.4148,184.8993,185.3688,17475.0
2019-11-29 11:10:00,201.37,201.37,201.15,201.17,9769.0,185.3596,185.3596,185.1571,185.1755,9769.0
2019-11-29 11:20:00,201.16,201.16,200.86,200.96,15690.0,185.1663,185.1663,184.8901,184.9822,15690.0
2019-11-29 11:30:00,200.96,201.49,200.96,201.48,9858.0,184.9822,185.47,184.9822,185.4608,9858.0
2019-11-29 11:40:00,201.47,201.58,201.27,201.31,9869.0,185.4516,185.5529,185.2675,185.3043,9869.0
2019-11-29 11:50:00,201.34,201.4,201.12,201.3,12438.0,185.332,185.3872,185.1294,185.2951,12438.0
2019-11-29 12:00:00,201.33,201.43,201.26,201.26,14060.0,185.3228,185.4148,185.2583,185.2583,14060.0
2019-11-29 12:10:00,201.26,201.27,201.02,201.08,7449.0,185.2583,185.2675,185.0374,185.0926,7449.0
2019-11-29 12:20:00,201.07,201.13,201.01,201.01,7860.0,185.0834,185.1387,185.0282,185.0282,7860.0
2019-11-29 12:30:00,201.02,201.13,200.85,200.95,7237.0,185.0374,185.1387,184.8809,184.973,7237.0
2019-11-29 12:40:00,200.96,201.18,200.79,201.12,18227.0,184.9822,185.1847,184.8257,185.1294,18227.0
2019-11-29 12:50:00,201.08,201.28,200.8,201.24,81764.0,185.0926,185.2767,184.8349,185.2399,81764.0
2019-12-02 09:30:00,201.44,201.69,200.68,200.99,63361.0,185.424,185.6541,184.7244,185.0098,63361.0
2019-12-02 09:40:00,200.96,200.96,200.28,200.33,15898.0,184.9822,184.9822,184.3562,184.4023,15898.0
2019-12-02 09:50:00,200.32,200.32,199.35,199.7,12954.0,184.3931,184.3931,183.5002,183.8223,12954.0
2019-12-02 10:00:00,199.62,199.66,198.5,199.15,29737.0,183.7487,183.7855,182.7178,183.3161,29737.0
2019-12-02 10:10:00,199.05,200.0,199.05,199.24,14837.0,183.224,184.0985,183.224,183.3989,14837.0
2019-12-02 10:20:00,199.27,199.44,198.79,199.11,18742.0,183.4265,183.583,182.9847,183.2793,18742.0
2019-12-02 10:30:00,199.09,199.1,198.2,198.66,22769.0,183.2608,183.2701,182.4416,182.865,22769.0
2019-12-02 10:40:00,198.61,198.81,198.39,198.39,15667.0,182.819,183.0031,182.6165,182.6165,15667.0
2019-12-02 10:50:00,198.39,198.6,198.22,198.25,14317.0,182.6165,182.8098,182.46,182.4876,14317.0
2019-12-02 11:00:00,198.22,198.41,198.18,198.31,14132.0,182.46,182.6349,182.4232,182.5429,14132.0
2019-12-02 11:10:00,198.31,198.46,198.11,198.4,14565.0,182.5429,182.6809,182.3588,182.6257,14565.0
2019-12-02 11:20:00,198.46,198.54,198.32,198.32,17796.0,182.6809,182.7546,182.5521,182.5521,17796.0
2019-12-02 11:30:00,198.33,198.52,198.05,198.52,11296.0,182.5613,182.7362,182.3035,182.7362,11296.0
2019-12-02 11:40:00,198.51,198.98,198.43,198.96,19385.0,182.727,183.1596,182.6533,183.1412,19385.0
2019-12-02 11:50:00,198.94,199.18,198.93,199.15,11434.0,183.1228,183.3437,183.1136,183.3161,11434.0
2019-12-02 12:00:00,199.16,199.6,199.16,199.59,10009.0,183.3253,183.7303,183.3253,183.7211,10009.0
2019-12-02 12:10:00,199.67,199.69,199.57,199.63,6129.0,183.7947,183.8131,183.7027,183.7579,6129.0
2019-12-02 12:20:00,199.65,199.85,199.19,199.56,12509.0,183.7763,183.9604,183.3529,183.6935,12509.0
2019-12-02 12:30:00,199.55,199.64,199.47,199.54,7715.0,183.6843,183.7671,183.6106,183.6751,7715.0
2019-12-02 12:40:00,199.56,199.76,199.3,199.42,9773.0,183.6935,183.8776,183.4542,183.5646,9773.0
2019-12-02 12:50:00,199.43,199.51,199.35,199.43,9625.0,183.5738,183.6475,183.5002,183.5738,9625.0
2019-12-02 13:00:00,199.42,199.77,199.37,199.74,6925.0,183.5646,183.8868,183.5186,183.8592,6925.0
2019-12-02 13:10:00,199.75,199.75,199.59,199.68,5463.0,183.8684,183.8684,183.7211,183.8039,5463.0
2019-12-02 13:20:00,199.62,199.9,199.61,199.81,7264.0,183.7487,184.0064,183.7395,183.9236,7264.0
2019-12-02 13:30:00,199.82,199.86,199.6,199.74,22361.0,183.9328,183.9696,183.7303,183.8592,22361.0
2019-12-02 13:40:00,199.74,199.83,199.71,199.75,5080.0,183.8592,183.942,183.8316,183.8684,5080.0
2019-12-02 13:50:00,199.78,200.05,199.76,199.85,9769.0,183.896,184.1445,183.8776,183.9604,9769.0
2019-12-02 14:00:00,199.83,199.96,199.78,199.85,9819.0,183.942,184.0617,183.896,183.9604,9819.0
2019-12-02 14:10:00,199.85,199.94,199.81,199.88,9517.0,183.9604,184.0433,183.9236,183.988,9517.0
2019-12-02 14:20:00,199.86,200.1,199.85,199.94,12252.0,183.9696,184.1905,183.9604,184.0433,12252.0
2019-12-02 14:30:00,200.01,200.21,199.99,200.11,8130.0,184.1077,184.2918,184.0893,184.1997,8130.0
2019-12-02 14:40:00,200.16,200.36,200.15,200.19,7883.0,184.2458,184.4299,184.2366,184.2734,7883.0
2019-12-02 14:50:00,200.15,200.19,199.97,200.05,7164.0,184.2366,184.2734,184.0709,184.1445,7164.0
2019-12-02 15:00:00,200.09,200.09,199.74,199.74,7082.0,184.1813,184.1813,183.8592,183.8592,7082.0
2019-12-02 15:10:00,199.73,199.86,199.67,199.82,5284.0,183.85,183.9696,183.7947,183.9328,5284.0
2019-12-02 15:20:00,199.82,199.82,199.51,199.56,12907.0,183.9328,183.9328,183.6475,183.6935,12907.0
2019-12-02 15:30:00,199.56,199.83,199.46,199.73,16532.0,183.6935,183.942,183.6014,183.85,16532.0
2019-12-02 15:40:00,199.69,199.97,199.66,199.75,21720.0,183.8131,184.0709,183.7855,183.8684,21720.0
2019-12-02 15:50:00,199.69,199.89,199.52,199.62,123162.0,183.8131,183.9972,183.6567,183.7487,123162.0
2019-12-03 09:30:00,197.54,198.11,196.47,197.57,56092.0,181.8341,182.3588,180.8492,181.8617,56092.0
2019-12-03 09:40:00,197.51,198.35,197.34,197.54,13529.0,181.8065,182.5797,181.65,181.8341,13529.0
2019-12-03 09:50:00,197.45,198.22,197.24,198.15,13612.0,181.7512,182.46,181.5579,182.3956,13612.0
2019-12-03 10:00:00,198.14,198.17,197.7,197.95,45889.0,182.3864,182.414,181.9814,182.2115,45889.0
2019-12-03 10:10:00,197.97,198.45,197.83,198.43,18392.0,182.2299,182.6717,182.101,182.6533,18392.0
2019-12-03 10:20:00,198.34,198.39,197.72,197.75,10413.0,182.5705,182.6165,181.9998,182.0274,10413.0
2019-12-03 10:30:00,197.72,198.27,197.63,198.27,13370.0,181.9998,182.506,181.9169,182.506,13370.0
2019-12-03 10:40:00,198.29,198.49,197.85,198.02,5704.0,182.5245,182.7086,182.1194,182.2759,5704.0
2019-12-03 10:50:00,197.87,198.26,197.83,198.25,8068.0,182.1378,182.4968,182.101,182.4876,8068.0
2019-12-03 11:00:00,198.32,198.32,197.79,197.92,16121.0,182.5521,182.5521,182.0642,182.1839,16121.0
2019-12-03 11:10:00,197.93,198.68,197.91,198.5,8975.0,182.1931,182.8834,182.1747,182.7178,8975.0
2019-12-03 11:20:00,198.49,198.49,198.0,198.1,9443.0,182.7086,182.7086,182.2575,182.3496,9443.0
2019-12-03 11:30:00,198.11,198.21,197.91,198.13,11042.0,182.3588,182.4508,182.1747,182.3772,11042.0
2019-12-03 11:40:00,198.17,198.32,198.13,198.13,6793.0,182.414,182.5521,182.3772,182.3772,6793.0
2019-12-03 11:50:00,198.22,198.47,198.13,198.46,12575.0,182.46,182.6901,182.3772,182.6809,12575.0
2019-12-03 12:00:00,198.42,198.56,198.22,198.51,12752.0,182.6441,182.773,182.46,182.727,12752.0
2019-12-03 12:10:00,198.56,198.66,198.4,198.65,17275.0,182.773,182.865,182.6257,182.8558,17275.0
2019-12-03 12:20:00,198.67,198.88,198.59,198.84,9334.0,182.8742,183.0675,182.8006,183.0307,9334.0
2019-12-03 12:30:00,198.83,198.83,198.46,198.61,6899.0,183.0215,183.0215,182.6809,182.819,6899.0
2019-12-03 12:40:00,198.59,198.69,198.49,198.65,7932.0,182.8006,182.8927,182.7086,182.8558,7932.0
2019-12-03 12:50:00,198.66,198.7,198.53,198.62,11162.0,182.865,182.9019,182.7454,182.8282,11162.0
2019-12-03 13:00:00,198.62,198.9,198.61,198.75,11692.0,182.8282,183.086,182.819,182.9479,11692.0
2019-12-03 13:10:00,198.72,198.93,198.71,198.88,8502.0,182.9203,183.1136,182.9111,183.0675,8502.0
2019-12-03 13:20:00,198.85,199.12,198.84,199.04,12972.0,183.0399,183.2885,183.0307,183.2148,12972.0
2019-12-03 13:30:00,199.02,199.29,199.0,199.24,8682.0,183.1964,183.4449,183.178,183.3989,8682.0
2019-12-03 13:40:00,199.25,199.27,199.17,199.19,10950.0,183.4081,183.4265,183.3345,183.3529,10950.0
2019-12-03 13:50:00,199.11,199.14,198.76,198.84,11348.0,183.2793,183.3069,182.9571,183.0307,11348.0
2019-12-03 14:00:00,198.81,198.94,198.8,198.85,11922.0,183.0031,183.1228,182.9939,183.0399,11922.0
2019-12-03 14:10:00,198.91,198.92,198.75,198.75,6102.0,183.0952,183.1044,182.9479,182.9479,6102.0
2019-12-03 14:20:00,198.71,198.71,198.53,198.56,8786.0,182.9111,182.9111,182.7454,182.773,8786.0
2019-12-03 14:30:00,198.57,198.66,198.46,198.61,5857.0,182.7822,182.865,182.6809,182.819,5857.0
2019-12-03 14:40:00,198.62,198.84,198.62,198.82,6826.0,182.8282,183.0307,182.8282,183.0123,6826.0
2019-12-03 14:50:00,198.83,198.84,198.54,198.61,12114.0,183.0215,183.0307,182.7546,182.819,12114.0
2019-12-03 15:00:00,198.58,198.69,198.44,198.52,13780.0,182.7914,182.8927,182.6625,182.7362,13780.0
2019-12-03 15:10:00,198.48,198.77,198.45,198.65,15054.0,182.6993,182.9663,182.6717,182.8558,15054.0
2019-12-03 15:20:00,198.69,199.11,198.69,199.06,21193.0,182.8927,183.2793,182.8927,183.2332,21193.0
2019-12-03 15:30:00,199.08,199.08,198.68,198.73,29376.0,183.2516,183.2516,182.8834,182.9295,29376.0
2019-12-03 15:40:00,198.73,198.81,198.58,198.71,34815.0,182.9295,183.0031,182.7914,182.9111,34815.0
2019-12-03 15:50:00,198.75,198.9,198.6,198.73,106417.0,182.9479,183.086,182.8098,182.9295,106417.0
2019-12-04 09:30:00,199.76,199.91,199.24,199.52,40060.0,183.8776,184.0157,183.3989,183.6567,40060.0
2019-12-04 09:40:00,199.6,199.85,199.24,199.65,14224.0,183.7303,183.9604,183.3989,183.7763,14224.0
2019-12-04 09:50:00,199.59,200.39,199.58,200.36,12859.0,183.7211,184.4575,183.7119,184.4299,12859.0
2019-12-04 10:00:00,200.21,200.21,199.74,199.83,33827.0,184.2918,184.2918,183.8592,183.942,33827.0
2019-12-04 10:10:00,199.75,199.84,199.48,199.56,10586.0,183.8684,183.9512,183.6198,183.6935,10586.0
2019-12-04 10:20:00,199.68,199.71,199.29,199.36,11219.0,183.8039,183.8316,183.4449,183.5094,11219.0
2019-12-04 10:30:00,199.4,199.6,199.31,199.55,38139.0,183.5462,183.7303,183.4634,183.6843,38139.0
2019-12-04 10:40:00,199.57,199.68,199.35,199.61,44556.0,183.7027,183.8039,183.5002,183.7395,44556.0
2019-12-04 10:50:00,199.64,199.76,199.53,199.76,26065.0,183.7671,183.8776,183.6659,183.8776,26065.0
2019-12-04 11:00:00,199.7,199.78,199.26,199.35,25792.0,183.8223,183.896,183.4173,183.5002,25792.0
2019-12-04 11:10:00,199.32,199.45,199.27,199.45,15855.0,183.4726,183.5922,183.4265,183.5922,15855.0
2019-12-04 11:20:00,199.45,199.6,199.42,199.53,16488.0,183.5922,183.7303,183.5646,183.6659,16488.0
2019-12-04 11:30:00,199.56,199.98,199.54,199.92,9894.0,183.6935,184.0801,183.6751,184.0249,9894.0
2019-12-04 11:40:00,199.91,199.91,199.67,199.72,7929.0,184.0157,184.0157,183.7947,183.8408,7929.0
2019-12-04 11:50:00,199.73,199.73,199.43,199.46,26044.0,183.85,183.85,183.5738,183.6014,26044.0
2019-12-04 12:00:00,199.45,199.48,199.36,199.48,13386.0,183.5922,183.6198,183.5094,183.6198,13386.0
2019-12-04 12:10:00,199.47,199.6,199.43,199.56,11823.0,183.6106,183.7303,183.5738,183.6935,11823.0
2019-12-04 12:20:00,199.53,199.61,199.48,199.59,8358.0,183.6659,183.7395,183.6198,183.7211,8358.0
2019-12-04 12:30:00,199.58,199.62,199.51,199.52,10849.0,183.7119,183.7487,183.6475,183.6567,10849.0
2019-12-04 12:40:00,199.51,199.66,199.45,199.66,17012.0,183.6475,183.7855,183.5922,183.7855,17012.0
2019-12-04 12:50:00,199.64,199.7,199.61,199.63,5291.0,183.7671,183.8223,183.7395,183.7579,5291.0
2019-12-04 13:00:00,199.63,199.67,199.53,199.54,7307.0,183.7579,183.7947,183.6659,183.6751,7307.0
2019-12-04 13:10:00,199.52,199.58,199.42,199.51,15049.0,183.6567,183.7119,183.5646,183.6475,15049.0
2019-12-04 13:20:00,199.55,199.68,199.5,199.64,4844.0,183.6843,183.8039,183.6382,183.7671,4844.0
2019-12-04 13:30:00,199.65,199.68,199.56,199.61,9994.0,183.7763,183.8039,183.6935,183.7395,9994.0
2019-12-04 13:40:00,199.61,199.7,199.53,199.65,8659.0,183.7395,183.8223,183.6659,183.7763,8659.0
2019-12-04 13:50:00,199.63,199.63,199.41,199.52,18942.0,183.7579,183.7579,183.5554,183.6567,18942.0
2019-12-04 14:00:00,199.52,199.7,199.5,199.67,38090.0,183.6567,183.8223,183.6382,183.7947,38090.0
2019-12-04 14:10:00,199.74,199.87,199.7,199.86,9611.0,183.8592,183.9788,183.8223,183.9696,9611.0
2019-12-04 14:20:00,199.87,200.16,199.81,200.16,22517.0,183.9788,184.2458,183.9236,184.2458,22517.0
2019-12-04 14:30:00,200.17,200.39,200.12,200.22,13483.0,184.255,184.4575,184.209,184.301,13483.0
2019-12-04 14:40:00,200.19,200.24,200.05,200.06,7646.0,184.2734,184.3194,184.1445,184.1537,7646.0
2019-12-04 14:50:00,200.07,200.23,199.93,199.99,9366.0,184.1629,184.3102,184.0341,184.0893,9366.0
2019-12-04 15:00:00,199.96,200.11,199.9,199.9,8882.0,184.0617,184.1997,184.0064,184.0064,8882.0
2019-12-04 15:10:00,199.92,199.94,199.81,199.83,8380.0,184.0249,184.0433,183.9236,183.942,8380.0
2019-12-04 15:20:00,199.83,199.9,199.67,199.67,10320.0,183.942,184.0064,183.7947,183.7947,10320.0
2019-12-04 15:30:00,199.7,199.82,199.54,199.74,15391.0,183.8223,183.9328,183.6751,183.8592,15391.0
2019-12-04 15:40:00,199.73,199.81,199.64,199.8,21536.0,183.85,183.9236,183.7671,183.9144,21536.0
2019-12-04 15:50:00,199.83,199.87,199.48,199.58,62798.0,183.942,183.9788,183.6198,183.7119,62798.0
2019-12-05 09:30:00,200.0,200.0,198.88,199.23,35507.0,184.0985,184.0985,183.0675,183.3897,35507.0
2019-12-05 09:40:00,199.28,199.51,199.11,199.41,16431.0,183.4357,183.6475,183.2793,183.5554,16431.0
2019-12-05 09:50:00,199.45,200.0,199.44,199.68,19647.0,183.5922,184.0985,183.583,183.8039,19647.0
2019-12-05 10:00:00,199.72,199.79,199.26,199.26,26743.0,183.8408,183.9052,183.4173,183.4173,26743.0
2019-12-05 10:10:00,199.37,199.41,199.13,199.34,65602.0,183.5186,183.5554,183.2977,183.491,65602.0
2019-12-05 10:20:00,199.39,199.68,199.33,199.36,21431.0,183.537,183.8039,183.4818,183.5094,21431.0
2019-12-05 10:30:00,199.4,199.42,199.18,199.19,43783.0,183.5462,183.5646,183.3437,183.3529,43783.0
2019-12-05 10:40:00,199.16,199.2,198.97,199.13,34705.0,183.3253,183.3621,183.1504,183.2977,34705.0
2019-12-05 10:50:00,199.09,199.4,199.0,199.37,82101.0,183.2608,183.5462,183.178,183.5186,82101.0
2019-12-05 11:00:00,199.35,199.59,199.29,199.4,20040.0,183.5002,183.7211,183.4449,183.5462,20040.0
2019-12-05 11:10:00,199.42,199.6,199.26,199.54,24050.0,183.5646,183.7303,183.4173,183.6751,24050.0
2019-12-05 11:20:00,199.51,199.54,199.33,199.49,14285.0,183.6475,183.6751,183.4818,183.629,14285.0
2019-12-05 11:30:00,199.51,199.51,199.18,199.42,57146.0,183.6475,183.6475,183.3437,183.5646,57146.0
2019-12-05 11:40:00,199.4,199.42,199.07,199.34,16661.0,183.5462,183.5646,183.2424,183.491,16661.0
2019-12-05 11:50:00,199.34,199.41,199.22,199.23,8879.0,183.491,183.5554,183.3805,183.3897,8879.0
2019-12-05 12:00:00,199.23,199.29,199.14,199.2,7402.0,183.3897,183.4449,183.3069,183.3621,7402.0
2019-12-05 12:10:00,199.2,199.31,199.15,199.19,11980.0,183.3621,183.4634,183.3161,183.3529,11980.0
2019-12-05 12:20:00,199.19,199.24,199.11,199.11,5402.0,183.3529,183.3989,183.2793,183.2793,5402.0
2019-12-05 12:30:00,199.14,199.26,199.09,199.24,8671.0,183.3069,183.4173,183.2608,183.3989,8671.0
2019-12-05 12:40:00,199.24,199.28,199.1,199.16,8520.0,183.3989,183.4357,183.2701,183.3253,8520.0
2019-12-05 12:50:00,199.2,199.29,199.13,199.21,11475.0,183.3621,183.4449,183.2977,183.3713,11475.0
2019-12-05 13:00:00,199.22,199.24,199.16,199.18,11132.0,183.3805,183.3989,183.3253,183.3437,11132.0
2019-12-05 13:10:00,199.16,199.4,199.16,199.38,7737.0,183.3253,183.5462,183.3253,183.5278,7737.0
2019-12-05 13:20:00,199.39,199.47,199.38,199.45,6028.0,183.537,183.6106,183.5278,183.5922,6028.0
2019-12-05 13:30:00,199.46,199.47,199.3,199.32,44246.0,183.6014,183.6106,183.4542,183.4726,44246.0
2019-12-05 13:40:00,199.34,199.41,198.99,199.01,33121.0,183.491,183.5554,183.1688,183.1872,33121.0
2019-12-05 13:50:00,198.99,199.1,198.96,199.07,83975.0,183.1688,183.2701,183.1412,183.2424,83975.0
2019-12-05 14:00:00,199.06,199.59,199.03,199.54,61504.0,183.2332,183.7211,183.2056,183.6751,61504.0
2019-12-05 14:10:00,199.5,199.53,199.38,199.46,68187.0,183.6382,183.6659,183.5278,183.6014,68187.0
2019-12-05 14:20:00,199.48,199.58,199.47,199.53,42583.0,183.6198,183.7119,183.6106,183.6659,42583.0
2019-12-05 14:30:00,199.55,199.8,199.52,199.8,55186.0,183.6843,183.9144,183.6567,183.9144,55186.0
2019-12-05 14:40:00,199.86,199.9,199.8,199.87,16150.0,183.9696,184.0064,183.9144,183.9788,16150.0
2019-12-05 14:50:00,199.89,199.99,199.36,199.77,20937.0,183.9972,184.0893,183.5094,183.8868,20937.0
2019-12-05 15:00:00,199.79,199.89,199.58,199.8,9813.0,183.9052,183.9972,183.7119,183.9144,9813.0
2019-12-05 15:10:00,199.82,200.01,199.82,199.96,12948.0,183.9328,184.1077,183.9328,184.0617,12948.0
2019-12-05 15:20:00,199.93,199.99,199.84,199.96,15412.0,184.0341,184.0893,183.9512,184.0617,15412.0
2019-12-05 15:30:00,199.94,200.03,199.92,199.96,22815.0,184.0433,184.1261,184.0249,184.0617,22815.0
2019-12-05 15:40:00,199.97,200.03,199.87,199.87,20820.0,184.0709,184.1261,183.9788,183.9788,20820.0
2019-12-05 15:50:00,199.82,199.93,199.67,199.88,64112.0,183.9328,184.0341,183.7947,183.988,64112.0
2019-12-06 09:30:00,201.4,201.76,200.62,200.7,56253.0,185.3872,185.7186,184.6692,184.7428,56253.0
2019-12-06 09:40:00,200.76,200.9,200.49,200.9,24531.0,184.7981,184.9269,184.5495,184.9269,24531.0
2019-12-06 09:50:00,200.9,201.0,200.75,200.95,9113.0,184.9269,185.019,184.7889,184.973,9113.0
2019-12-06 10:00:00,200.88,200.96,200.77,200.9,13221.0,184.9085,184.9822,184.8073,184.9269,13221.0
2019-12-06 10:10:00,200.94,201.0,200.49,200.7,24056.0,184.9638,185.019,184.5495,184.7428,24056.0
2019-12-06 10:20:00,200.63,201.09,200.62,200.94,14354.0,184.6784,185.1018,184.6692,184.9638,14354.0
2019-12-06 10:30:00,200.87,201.41,200.83,201.39,12556.0,184.8993,185.3964,184.8625,185.378,12556.0
2019-12-06 10:40:00,201.43,201.8,201.38,201.8,12397.0,185.4148,185.7554,185.3688,185.7554,12397.0
2019-12-06 10:50:00,201.84,202.0,201.79,201.94,12761.0,185.7922,185.9395,185.7462,185.8843,12761.0
2019-12-06 11:00:00,201.95,202.24,201.95,202.04,23747.0,185.8935,186.1604,185.8935,185.9763,23747.0
2019-12-06 11:10:00,201.98,202.07,201.84,201.95,11179.0,185.9211,186.0039,185.7922,185.8935,11179.0
2019-12-06 11:20:00,201.92,202.22,201.92,202.08,17753.0,185.8658,186.142,185.8658,186.0131,17753.0
2019-12-06 11:30:00,202.08,202.29,202.05,202.28,11079.0,186.0131,186.2064,185.9855,186.1972,11079.0
2019-12-06 11:40:00,202.24,202.28,202.06,202.22,7194.0,186.1604,186.1972,185.9947,186.142,7194.0
2019-12-06 11:50:00,202.24,202.27,202.09,202.14,8890.0,186.1604,186.188,186.0223,186.0683,8890.0
2019-12-06 12:00:00,202.15,202.18,202.1,202.14,8470.0,186.0776,186.1052,186.0315,186.0683,8470.0
2019-12-06 12:10:00,202.15,202.19,202.04,202.19,9794.0,186.0776,186.1144,185.9763,186.1144,9794.0
2019-12-06 12:20:00,202.16,202.2,202.11,202.12,8729.0,186.0868,186.1236,186.0407,186.0499,8729.0
2019-12-06 12:30:00,202.15,202.21,202.03,202.09,7536.0,186.0776,186.1328,185.9671,186.0223,7536.0
2019-12-06 12:40:00,202.08,202.16,202.04,202.14,4377.0,186.0131,186.0868,185.9763,186.0683,4377.0
2019-12-06 12:50:00,202.15,202.24,202.13,202.2,3206.0,186.0776,186.1604,186.0591,186.1236,3206.0
2019-12-06 13:00:00,202.17,202.24,202.15,202.23,9858.0,186.096,186.1604,186.0776,186.1512,9858.0
2019-12-06 13:10:00,202.25,202.41,202.23,202.4,7020.0,186.1696,186.3169,186.1512,186.3077,7020.0
2019-12-06 13:20:00,202.4,202.44,202.32,202.33,8720.0,186.3077,186.3445,186.234,186.2432,8720.0
2019-12-06 13:30:00,202.35,202.37,202.26,202.3,10993.0,186.2617,186.2801,186.1788,186.2156,10993.0
2019-12-06 13:40:00,202.27,202.34,202.22,202.27,10191.0,186.188,186.2524,186.142,186.188,10191.0
2019-12-06 13:50:00,202.27,202.3,202.21,202.24,27814.0,186.188,186.2156,186.1328,186.1604,27814.0
2019-12-06 14:00:00,202.25,202.37,202.24,202.37,5168.0,186.1696,186.2801,186.1604,186.2801,5168.0
2019-12-06 14:10:00,202.39,202.41,202.34,202.35,5967.0,186.2985,186.3169,186.2524,186.2617,5967.0
2019-12-06 14:20:00,202.36,202.57,202.34,202.56,11300.0,186.2709,186.4642,186.2524,186.455,11300.0
2019-12-06 14:30:00,202.55,202.58,202.39,202.57,6515.0,186.4458,186.4734,186.2985,186.4642,6515.0
2019-12-06 14:40:00,202.53,202.57,202.49,202.53,16055.0,186.4273,186.4642,186.3905,186.4273,16055.0
2019-12-06 14:50:00,202.51,202.52,202.42,202.44,6556.0,186.4089,186.4181,186.3261,186.3445,6556.0
2019-12-06 15:00:00,202.45,202.48,202.42,202.45,7965.0,186.3537,186.3813,186.3261,186.3537,7965.0
2019-12-06 15:10:00,202.47,202.52,202.45,202.47,7558.0,186.3721,186.4181,186.3537,186.3721,7558.0
2019-12-06 15:20:00,202.46,202.58,202.43,202.57,12519.0,186.3629,186.4734,186.3353,186.4642,12519.0
2019-12-06 15:30:00,202.56,202.74,202.54,202.74,21048.0,186.455,186.6206,186.4365,186.6206,21048.0
2019-12-06 15:40:00,202.74,202.82,202.42,202.45,32721.0,186.6206,186.6943,186.3261,186.3537,32721.0
2019-12-06 15:50:00,202.44,202.75,202.33,202.59,128272.0,186.3445,186.6299,186.2432,186.4826,128272.0
2019-12-09 09:30:00,201.77,202.07,201.44,202.07,41124.0,185.7278,186.0039,185.424,186.0039,41124.0
2019-12-09 09:40:00,202.06,202.88,202.02,202.39,24293.0,185.9947,186.7495,185.9579,186.2985,24293.0
2019-12-09 09:50:00,202.37,202.55,202.06,202.3,19698.0,186.2801,186.4458,185.9947,186.2156,19698.0
2019-12-09 10:00:00,202.31,202.6,202.1,202.27,19829.0,186.2248,186.4918,186.0315,186.188,19829.0
2019-12-09 10:10:00,202.27,202.32,201.91,202.08,13412.0,186.188,186.234,185.8566,186.0131,13412.0
2019-12-09 10:20:00,202.09,202.11,201.47,201.55,13506.0,186.0223,186.0407,185.4516,185.5253,13506.0
2019-12-09 10:30:00,201.57,201.97,201.57,201.59,16455.0,185.5437,185.9119,185.5437,185.5621,16455.0
2019-12-09 10:40:00,201.5,201.68,201.46,201.65,7923.0,185.4792,185.6449,185.4424,185.6173,7923.0
2019-12-09 10:50:00,201.57,201.86,201.57,201.78,12312.0,185.5437,185.8106,185.5437,185.737,12312.0
2019-12-09 11:00:00,201.8,202.12,201.77,202.12,11301.0,185.7554,186.0499,185.7278,186.0499,11301.0
2019-12-09 11:10:00,202.05,202.29,201.98,201.98,17024.0,185.9855,186.2064,185.9211,185.9211,17024.0
2019-12-09 11:20:00,201.98,202.21,201.9,202.2,12693.0,185.9211,186.1328,185.8474,186.1236,12693.0
2019-12-09 11:30:00,202.18,202.28,202.01,202.28,12614.0,186.1052,186.1972,185.9487,186.1972,12614.0
2019-12-09 11:40:00,202.31,202.48,202.22,202.4,18194.0,186.2248,186.3813,186.142,186.3077,18194.0
2019-12-09 11:50:00,202.4,202.57,202.38,202.49,15369.0,186.3077,186.4642,186.2893,186.3905,15369.0
2019-12-09 12:00:00,202.46,202.46,202.29,202.33,10620.0,186.3629,186.3629,186.2064,186.2432,10620.0
2019-12-09 12:10:00,202.33,202.54,202.33,202.48,9348.0,186.2432,186.4365,186.2432,186.3813,9348.0
2019-12-09 12:20:00,202.41,202.53,202.28,202.51,8029.0,186.3169,186.4273,186.1972,186.4089,8029.0
2019-12-09 12:30:00,202.5,202.62,202.45,202.6,8160.0,186.3997,186.5102,186.3537,186.4918,8160.0
2019-12-09 12:40:00,202.62,202.66,202.51,202.56,7202.0,186.5102,186.547,186.4089,186.455,7202.0
2019-12-09 12:50:00,202.55,202.79,202.53,202.79,9128.0,186.4458,186.6667,186.4273,186.6667,9128.0
2019-12-09 13:00:00,202.74,202.77,202.63,202.73,7967.0,186.6206,186.6483,186.5194,186.6114,7967.0
2019-12-09 13:10:00,202.74,202.81,202.72,202.78,10016.0,186.6206,186.6851,186.6022,186.6575,10016.0
2019-12-09 13:20:00,202.76,202.76,202.68,202.74,9877.0,186.6391,186.6391,186.5654,186.6206,9877.0
2019-12-09 13:30:00,202.72,202.72,202.12,202.43,142050.0,186.6022,186.6022,186.0499,186.3353,142050.0
2019-12-09 13:40:00,202.44,202.44,202.16,202.2,74555.0,186.3445,186.3445,186.0868,186.1236,74555.0
2019-12-09 13:50:00,202.18,202.26,202.1,202.23,13306.0,186.1052,186.1788,186.0315,186.1512,13306.0
2019-12-09 14:00:00,202.17,202.27,201.93,202.04,11268.0,186.096,186.188,185.875,185.9763,11268.0
2019-12-09 14:10:00,201.95,201.98,201.64,201.88,61593.0,185.8935,185.9211,185.6081,185.829,61593.0
2019-12-09 14:20:00,201.88,201.88,201.71,201.84,16621.0,185.829,185.829,185.6725,185.7922,16621.0
2019-12-09 14:30:00,201.84,201.99,201.8,201.89,14012.0,185.7922,185.9303,185.7554,185.8382,14012.0
2019-12-09 14:40:00,201.89,202.15,201.82,202.04,16536.0,185.8382,186.0776,185.7738,185.9763,16536.0
2019-12-09 14:50:00,202.06,202.11,201.96,201.98,11406.0,185.9947,186.0407,185.9027,185.9211,11406.0
2019-12-09 15:00:00,201.99,202.04,201.91,201.98,14637.0,185.9303,185.9763,185.8566,185.9211,14637.0
2019-12-09 15:10:00,202.0,202.14,201.86,201.97,19029.0,185.9395,186.0683,185.8106,185.9119,19029.0
2019-12-09 15:20:00,201.97,202.11,201.97,202.07,16821.0,185.9119,186.0407,185.9119,186.0039,16821.0
2019-12-09 15:30:00,202.05,202.11,201.8,201.87,31766.0,185.9855,186.0407,185.7554,185.8198,31766.0
2019-12-09 15:40:00,201.87,202.22,201.86,202.22,41705.0,185.8198,186.142,185.8106,186.142,41705.0
2019-12-09 15:50:00,202.23,202.23,201.96,202.04,149521.0,186.1512,186.1512,185.9027,185.9763,149521.0
2019-12-10 09:30:00,202.03,202.26,200.86,201.26,38174.0,185.9671,186.1788,184.8901,185.2583,38174.0
2019-12-10 09:40:00,201.28,201.87,201.16,201.84,26757.0,185.2767,185.8198,185.1663,185.7922,26757.0
2019-12-10 09:50:00,201.8,201.9,201.26,201.4,23393.0,185.7554,185.8474,185.2583,185.3872,23393.0
2019-12-10 10:00:00,201.42,201.64,201.21,201.54,17618.0,185.4056,185.6081,185.2123,185.5161,17618.0
2019-12-10 10:10:00,201.51,201.81,201.49,201.51,19836.0,185.4884,185.7646,185.47,185.4884,19836.0
2019-12-10 10:20:00,201.52,202.11,201.46,202.11,33168.0,185.4976,186.0407,185.4424,186.0407,33168.0
2019-12-10 10:30:00,202.06,202.25,202.06,202.18,5502.0,185.9947,186.1696,185.9947,186.1052,5502.0
2019-12-10 10:40:00,202.2,202.24,202.04,202.09,7361.0,186.1236,186.1604,185.9763,186.0223,7361.0
2019-12-10 10:50:00,202.05,202.14,201.82,202.11,21805.0,185.9855,186.0683,185.7738,186.0407,21805.0
2019-12-10 11:00:00,202.13,202.26,201.6,202.01,41271.0,186.0591,186.1788,185.5713,185.9487,41271.0
2019-12-10 11:10:00,201.96,202.09,201.6,201.6,41585.0,185.9027,186.0223,185.5713,185.5713,41585.0
2019-12-10 11:20:00,201.67,201.83,201.61,201.78,23672.0,185.6357,185.783,185.5805,185.737,23672.0
2019-12-10 11:30:00,201.81,201.9,201.75,201.81,5858.0,185.7646,185.8474,185.7094,185.7646,5858.0
2019-12-10 11:40:00,201.84,202.04,201.66,201.99,8836.0,185.7922,185.9763,185.6265,185.9303,8836.0
2019-12-10 11:50:00,201.98,202.1,201.94,202.1,13031.0,185.9211,186.0315,185.8843,186.0315,13031.0
2019-12-10 12:00:00,202.07,202.12,202.0,202.05,13503.0,186.0039,186.0499,185.9395,185.9855,13503.0
2019-12-10 12:10:00,202.07,202.1,201.74,201.85,20110.0,186.0039,186.0315,185.7002,185.8014,20110.0
2019-12-10 12:20:00,201.87,201.92,201.57,201.66,15900.0,185.8198,185.8658,185.5437,185.6265,15900.0
2019-12-10 12:30:00,201.67,201.91,201.66,201.87,11896.0,185.6357,185.8566,185.6265,185.8198,11896.0
2019-12-10 12:40:00,201.88,201.95,201.82,201.83,13929.0,185.829,185.8935,185.7738,185.783,13929.0
2019-12-10 12:50:00,201.82,202.12,201.78,202.03,10614.0,185.7738,186.0499,185.737,185.9671,10614.0
2019-12-10 13:00:00,202.05,202.1,201.97,201.98,8342.0,185.9855,186.0315,185.9119,185.9211,8342.0
2019-12-10 13:10:00,201.99,202.13,201.96,202.02,8783.0,185.9303,186.0591,185.9027,185.9579,8783.0
2019-12-10 13:20:00,202.02,202.07,201.97,202.06,11707.0,185.9579,186.0039,185.9119,185.9947,11707.0
2019-12-10 13:30:00,202.06,202.13,201.98,202.11,11491.0,185.9947,186.0591,185.9211,186.0407,11491.0
2019-12-10 13:40:00,202.11,202.12,202.02,202.04,5606.0,186.0407,186.0499,185.9579,185.9763,5606.0
2019-12-10 13:50:00,202.03,202.08,201.98,202.01,6000.0,185.9671,186.0131,185.9211,185.9487,6000.0
2019-12-10 14:00:00,202.02,202.1,201.99,202.03,8613.0,185.9579,186.0315,185.9303,185.9671,8613.0
2019-12-10 14:10:00,202.06,202.15,202.05,202.08,9188.0,185.9947,186.0776,185.9855,186.0131,9188.0
2019-12-10 14:20:00,202.09,202.21,201.98,202.05,37507.0,186.0223,186.1328,185.9211,185.9855,37507.0
2019-12-10 14:30:00,202.09,202.24,202.0,202.0,25404.0,186.0223,186.1604,185.9395,185.9395,25404.0
2019-12-10 14:40:00,201.98,202.02,201.95,201.98,69678.0,185.9211,185.9579,185.8935,185.9211,69678.0
2019-12-10 14:50:00,202.01,202.14,201.99,202.0,12736.0,185.9487,186.0683,185.9303,185.9395,12736.0
2019-12-10 15:00:00,202.02,202.04,201.95,201.99,10574.0,185.9579,185.9763,185.8935,185.9303,10574.0
2019-12-10 15:10:00,202.01,202.11,201.89,201.97,13999.0,185.9487,186.0407,185.8382,185.9119,13999.0
2019-12-10 15:20:00,201.95,201.95,201.81,201.81,19465.0,185.8935,185.8935,185.7646,185.7646,19465.0
2019-12-10 15:30:00,201.83,201.84,201.41,201.56,34104.0,185.783,185.7922,185.3964,185.5345,34104.0
2019-12-10 15:40:00,201.56,201.86,201.56,201.78,34272.0,185.5345,185.8106,185.5345,185.737,34272.0
2019-12-10 15:50:00,201.8,201.95,201.66,201.91,103513.0,185.7554,185.8935,185.6265,185.8566,103513.0
2019-12-11 09:30:00,202.13,202.62,201.96,202.36,62935.0,186.0591,186.5102,185.9027,186.2709,62935.0
2019-12-11 09:40:00,202.32,202.52,201.8,202.25,39287.0,186.234,186.4181,185.7554,186.1696,39287.0
2019-12-11 09:50:00,202.18,202.62,202.07,202.46,41922.0,186.1052,186.5102,186.0039,186.3629,41922.0
2019-12-11 10:00:00,202.44,202.44,202.07,202.11,32109.0,186.3445,186.3445,186.0039,186.0407,32109.0
2019-12-11 10:10:00,202.12,202.22,201.99,202.08,70609.0,186.0499,186.142,185.9303,186.0131,70609.0
2019-12-11 10:20:00,202.08,202.1,201.92,202.0,63990.0,186.0131,186.0315,185.8658,185.9395,63990.0
2019-12-11 10:30:00,202.0,202.02,201.64,201.65,25557.0,185.9395,185.9579,185.6081,185.6173,25557.0
2019-12-11 10:40:00,201.65,201.85,201.62,201.74,20442.0,185.6173,185.8014,185.5897,185.7002,20442.0
2019-12-11 10:50:00,201.73,201.73,201.41,201.44,16322.0,185.6909,185.6909,185.3964,185.424,16322.0
2019-12-11 11:00:00,201.44,201.47,201.31,201.38,14818.0,185.424,185.4516,185.3043,185.3688,14818.0
2019-12-11 11:10:00,201.35,201.41,201.16,201.16,23540.0,185.3412,185.3964,185.1663,185.1663,23540.0
2019-12-11 11:20:00,201.19,201.19,200.95,201.08,26101.0,185.1939,185.1939,184.973,185.0926,26101.0
2019-12-11 11:30:00,201.11,201.32,201.11,201.23,20929.0,185.1202,185.3135,185.1202,185.2307,20929.0
2019-12-11 11:40:00,201.23,201.37,201.21,201.25,7571.0,185.2307,185.3596,185.2123,185.2491,7571.0
2019-12-11 11:50:00,201.32,201.4,200.57,200.68,40578.0,185.3135,185.3872,184.6232,184.7244,40578.0
2019-12-11 12:00:00,200.68,201.03,200.59,200.64,20647.0,184.7244,185.0466,184.6416,184.6876,20647.0
2019-12-11 12:10:00,200.64,200.64,200.39,200.5,23154.0,184.6876,184.6876,184.4575,184.5587,23154.0
2019-12-11 12:20:00,200.53,200.57,200.34,200.45,23227.0,184.5864,184.6232,184.4115,184.5127,23227.0
2019-12-11 12:30:00,200.44,200.65,200.41,200.52,18259.0,184.5035,184.6968,184.4759,184.5772,18259.0
2019-12-11 12:40:00,200.53,200.57,200.35,200.57,17698.0,184.5864,184.6232,184.4207,184.6232,17698.0
2019-12-11 12:50:00,200.57,201.09,200.53,201.09,17650.0,184.6232,185.1018,184.5864,185.1018,17650.0
2019-12-11 13:00:00,201.05,201.17,200.99,201.09,12279.0,185.065,185.1755,185.0098,185.1018,12279.0
2019-12-11 13:10:00,201.07,201.2,200.99,201.14,13249.0,185.0834,185.2031,185.0098,185.1479,13249.0
2019-12-11 13:20:00,201.17,201.5,201.11,201.5,13473.0,185.1755,185.4792,185.1202,185.4792,13473.0
2019-12-11 13:30:00,201.47,201.59,201.47,201.56,13184.0,185.4516,185.5621,185.4516,185.5345,13184.0
2019-12-11 13:40:00,201.54,201.6,201.5,201.59,7717.0,185.5161,185.5713,185.4792,185.5621,7717.0
2019-12-11 13:50:00,201.6,201.78,201.56,201.65,14845.0,185.5713,185.737,185.5345,185.6173,14845.0
2019-12-11 14:00:00,201.68,202.1,201.65,201.94,14044.0,185.6449,186.0315,185.6173,185.8843,14044.0
2019-12-11 14:10:00,201.9,202.01,201.69,201.95,18634.0,185.8474,185.9487,185.6541,185.8935,18634.0
2019-12-11 14:20:00,201.95,202.17,201.91,201.98,10108.0,185.8935,186.096,185.8566,185.9211,10108.0
2019-12-11 14:30:00,201.92,202.09,201.8,201.97,19671.0,185.8658,186.0223,185.7554,185.9119,19671.0
2019-12-11 14:40:00,201.95,202.22,201.87,202.07,18117.0,185.8935,186.142,185.8198,186.0039,18117.0
2019-12-11 14:50:00,202.09,202.35,202.06,202.28,15610.0,186.0223,186.2617,185.9947,186.1972,15610.0
2019-12-11 15:00:00,202.31,202.34,202.13,202.27,19907.0,186.2248,186.2524,186.0591,186.188,19907.0
2019-12-11 15:10:00,202.26,202.26,201.85,202.0,12468.0,186.1788,186.1788,185.8014,185.9395,12468.0
2019-12-11 15:20:00,202.01,202.21,201.93,202.12,13250.0,185.9487,186.1328,185.875,186.0499,13250.0
2019-12-11 15:30:00,202.11,202.25,202.03,202.09,23033.0,186.0407,186.1696,185.9671,186.0223,23033.0
2019-12-11 15:40:00,202.07,202.12,201.95,202.03,28921.0,186.0039,186.0499,185.8935,185.9671,28921.0
2019-12-11 15:50:00,202.04,202.41,202.04,202.27,98030.0,185.9763,186.3169,185.9763,186.188,98030.0
2019-12-12 09:30:00,202.16,203.18,201.24,203.17,43241.0,186.0868,187.0257,185.2399,187.0165,43241.0
2019-12-12 09:40:00,202.95,202.97,202.48,202.9,9857.0,186.8139,186.8324,186.3813,186.7679,9857.0
2019-12-12 09:50:00,203.0,203.58,202.85,203.49,34947.0,186.86,187.3939,186.7219,187.311,34947.0
2019-12-12 10:00:00,203.51,204.26,203.47,203.92,40008.0,187.3294,188.0198,187.2926,187.7068,40008.0
2019-12-12 10:10:00,203.96,204.36,203.74,203.96,41001.0,187.7436,188.1118,187.5411,187.7436,41001.0
2019-12-12 10:20:00,204.03,204.43,203.96,204.14,43836.0,187.8081,188.1763,187.7436,187.9093,43836.0
2019-12-12 10:30:00,204.19,204.19,203.83,203.95,38967.0,187.9554,187.9554,187.624,187.7344,38967.0
2019-12-12 10:40:00,203.97,203.98,203.11,203.11,26903.0,187.7529,187.7621,186.9612,186.9612,26903.0
2019-12-12 10:50:00,203.16,204.03,203.16,204.0,42411.0,187.0073,187.8081,187.0073,187.7805,42411.0
2019-12-12 11:00:00,203.99,204.13,203.85,203.85,49680.0,187.7713,187.9001,187.6424,187.6424,49680.0
2019-12-12 11:10:00,203.84,203.91,203.67,203.76,17149.0,187.6332,187.6976,187.4767,187.5595,17149.0
2019-12-12 11:20:00,203.75,203.76,203.08,203.08,25557.0,187.5503,187.5595,186.9336,186.9336,25557.0
2019-12-12 11:30:00,203.04,203.54,203.04,203.51,17191.0,186.8968,187.357,186.8968,187.3294,17191.0
2019-12-12 11:40:00,203.43,203.43,203.17,203.17,15102.0,187.2558,187.2558,187.0165,187.0165,15102.0
2019-12-12 11:50:00,203.14,203.35,202.76,203.15,16731.0,186.9888,187.1821,186.6391,186.998,16731.0
2019-12-12 12:00:00,203.1,203.34,203.03,203.33,8813.0,186.952,187.1729,186.8876,187.1637,8813.0
2019-12-12 12:10:00,203.33,203.33,202.94,202.98,9568.0,187.1637,187.1637,186.8047,186.8416,9568.0
2019-12-12 12:20:00,202.95,203.03,202.68,202.95,14997.0,186.8139,186.8876,186.5654,186.8139,14997.0
2019-12-12 12:30:00,202.92,203.23,202.92,203.13,15748.0,186.7863,187.0717,186.7863,186.9796,15748.0
2019-12-12 12:40:00,203.14,203.24,203.05,203.24,7846.0,186.9888,187.0809,186.906,187.0809,7846.0
2019-12-12 12:50:00,203.25,203.27,202.92,202.92,12559.0,187.0901,187.1085,186.7863,186.7863,12559.0
2019-12-12 13:00:00,202.97,203.33,202.97,203.24,14629.0,186.8324,187.1637,186.8324,187.0809,14629.0
2019-12-12 13:10:00,203.26,203.53,203.26,203.51,11058.0,187.0993,187.3478,187.0993,187.3294,11058.0
2019-12-12 13:20:00,203.54,203.56,203.33,203.38,11535.0,187.357,187.3754,187.1637,187.2098,11535.0
2019-12-12 13:30:00,203.38,203.43,203.24,203.31,9515.0,187.2098,187.2558,187.0809,187.1453,9515.0
2019-12-12 13:40:00,203.32,203.42,203.28,203.29,7827.0,187.1545,187.2466,187.1177,187.1269,7827.0
2019-12-12 13:50:00,203.29,203.43,203.29,203.39,12997.0,187.1269,187.2558,187.1269,187.219,12997.0
2019-12-12 14:00:00,203.4,203.41,203.21,203.28,12427.0,187.2282,187.2374,187.0533,187.1177,12427.0
2019-12-12 14:10:00,203.32,203.41,203.0,203.22,15235.0,187.1545,187.2374,186.86,187.0625,15235.0
2019-12-12 14:20:00,203.24,203.25,203.03,203.12,12704.0,187.0809,187.0901,186.8876,186.9704,12704.0
2019-12-12 14:30:00,203.12,204.0,203.08,203.78,28695.0,186.9704,187.7805,186.9336,187.578,28695.0
2019-12-12 14:40:00,203.79,203.92,203.48,203.48,12864.0,187.5872,187.7068,187.3018,187.3018,12864.0
2019-12-12 14:50:00,203.55,203.87,203.45,203.63,20340.0,187.3662,187.6608,187.2742,187.4399,20340.0
2019-12-12 15:00:00,203.63,203.84,203.57,203.75,19106.0,187.4399,187.6332,187.3847,187.5503,19106.0
2019-12-12 15:10:00,203.78,203.89,203.67,203.88,24429.0,187.578,187.6792,187.4767,187.67,24429.0
2019-12-12 15:20:00,203.88,204.06,203.8,204.03,25527.0,187.67,187.8357,187.5964,187.8081,25527.0
2019-12-12 15:30:00,204.05,204.05,203.83,203.89,49831.0,187.8265,187.8265,187.624,187.6792,49831.0
2019-12-12 15:40:00,203.88,204.1,203.83,204.1,67453.0,187.67,187.8725,187.624,187.8725,67453.0
2019-12-12 15:50:00,204.12,204.2,203.78,203.88,144080.0,187.8909,187.9646,187.578,187.67,144080.0
2019-12-13 09:30:00,203.06,204.16,203.01,204.07,55596.0,186.9152,187.9277,186.8692,187.8449,55596.0
2019-12-13 09:40:00,204.14,204.16,203.68,204.04,35482.0,187.9093,187.9277,187.4859,187.8173,35482.0
2019-12-13 09:50:00,204.03,204.3,203.85,204.1,16234.0,187.8081,188.0566,187.6424,187.8725,16234.0
2019-12-13 10:00:00,204.04,204.94,203.93,204.43,49950.0,187.8173,188.6457,187.716,188.1763,49950.0
2019-12-13 10:10:00,204.51,204.78,204.21,204.62,14489.0,188.2499,188.4984,187.9738,188.3512,14489.0
2019-12-13 10:20:00,204.61,204.9,204.22,204.76,23126.0,188.342,188.6089,187.983,188.48,23126.0
2019-12-13 10:30:00,204.69,204.88,204.31,204.72,16397.0,188.4156,188.5905,188.0658,188.4432,16397.0
2019-12-13 10:40:00,204.78,205.12,204.58,204.89,41084.0,188.4984,188.8114,188.3144,188.5997,41084.0
2019-12-13 10:50:00,204.94,205.07,204.49,204.49,11890.0,188.6457,188.7654,188.2315,188.2315,11890.0
2019-12-13 11:00:00,204.48,205.04,204.39,205.02,14595.0,188.2223,188.7378,188.1395,188.7194,14595.0
2019-12-13 11:10:00,205.04,205.26,204.92,204.92,14294.0,188.7378,188.9403,188.6273,188.6273,14294.0
2019-12-13 11:20:00,204.82,204.87,204.5,204.5,10497.0,188.5353,188.5813,188.2407,188.2407,10497.0
2019-12-13 11:30:00,204.59,205.25,204.52,205.19,9165.0,188.3236,188.9311,188.2591,188.8759,9165.0
2019-12-13 11:40:00,205.19,205.46,205.19,205.29,9698.0,188.8759,189.1244,188.8759,188.9679,9698.0
2019-12-13 11:50:00,205.29,205.51,205.18,205.39,15233.0,188.9679,189.1704,188.8666,189.06,15233.0
2019-12-13 12:00:00,205.38,205.47,205.24,205.29,16709.0,189.0507,189.1336,188.9219,188.9679,16709.0
2019-12-13 12:10:00,205.31,205.42,205.18,205.42,20874.0,188.9863,189.0876,188.8666,189.0876,20874.0
2019-12-13 12:20:00,205.43,205.5,205.29,205.43,10764.0,189.0968,189.1612,188.9679,189.0968,10764.0
2019-12-13 12:30:00,205.41,205.54,205.34,205.48,13577.0,189.0784,189.198,189.0139,189.1428,13577.0
2019-12-13 12:40:00,205.49,205.52,205.1,205.13,8272.0,189.152,189.1796,188.793,188.8206,8272.0
2019-12-13 12:50:00,205.13,205.39,205.11,205.39,12511.0,188.8206,189.06,188.8022,189.06,12511.0
2019-12-13 13:00:00,205.42,205.49,205.31,205.4,21077.0,189.0876,189.152,188.9863,189.0692,21077.0
2019-12-13 13:10:00,205.4,205.63,205.35,205.35,16207.0,189.0692,189.2809,189.0231,189.0231,16207.0
2019-12-13 13:20:00,205.35,205.4,205.13,205.22,10593.0,189.0231,189.0692,188.8206,188.9035,10593.0
2019-12-13 13:30:00,205.23,205.49,205.23,205.34,7599.0,188.9127,189.152,188.9127,189.0139,7599.0
2019-12-13 13:40:00,205.37,205.57,205.35,205.54,12875.0,189.0415,189.2256,189.0231,189.198,12875.0
2019-12-13 13:50:00,205.56,205.68,205.5,205.65,9968.0,189.2164,189.3269,189.1612,189.2993,9968.0
2019-12-13 14:00:00,205.67,205.82,205.64,205.82,11732.0,189.3177,189.4558,189.2901,189.4558,11732.0
2019-12-13 14:10:00,205.84,205.85,205.73,205.78,14526.0,189.4742,189.4834,189.3729,189.4189,14526.0
2019-12-13 14:20:00,205.8,205.81,205.69,205.77,12963.0,189.4374,189.4466,189.3361,189.4097,12963.0
2019-12-13 14:30:00,205.8,205.9,205.74,205.9,8694.0,189.4374,189.5294,189.3821,189.5294,8694.0
2019-12-13 14:40:00,205.9,206.0,205.84,205.98,13084.0,189.5294,189.6215,189.4742,189.603,13084.0
2019-12-13 14:50:00,205.96,206.0,205.91,205.94,13690.0,189.5846,189.6215,189.5386,189.5662,13690.0
2019-12-13 15:00:00,205.94,206.21,205.94,206.14,21773.0,189.5662,189.8148,189.5662,189.7503,21773.0
2019-12-13 15:10:00,206.12,206.28,206.08,206.24,54234.0,189.7319,189.8792,189.6951,189.8424,54234.0
2019-12-13 15:20:00,206.23,206.24,206.13,206.15,85483.0,189.8332,189.8424,189.7411,189.7595,85483.0
2019-12-13 15:30:00,206.15,206.35,206.15,206.34,41768.0,189.7595,189.9436,189.7595,189.9344,41768.0
2019-12-13 15:40:00,206.33,206.49,206.27,206.42,39389.0,189.9252,190.0725,189.87,190.0081,39389.0
2019-12-13 15:50:00,206.39,206.72,206.35,206.65,141888.0,189.9804,190.2842,189.9436,190.2198,141888.0
2019-12-16 09:30:00,207.12,208.66,207.0,207.81,160311.0,190.6524,192.07,190.5419,191.2875,160311.0
2019-12-16 09:40:00,207.75,207.88,207.27,207.7,60482.0,191.2323,191.352,190.7905,191.1863,60482.0
2019-12-16 09:50:00,207.66,207.98,207.29,207.29,41432.0,191.1495,191.444,190.8089,190.8089,41432.0
2019-12-16 10:00:00,207.3,207.37,206.72,206.88,55905.0,190.8181,190.8825,190.2842,190.4315,55905.0
2019-12-16 10:10:00,206.88,207.06,206.76,206.84,17859.0,190.4315,190.5972,190.321,190.3947,17859.0
2019-12-16 10:20:00,206.84,206.88,206.7,206.72,31877.0,190.3947,190.4315,190.2658,190.2842,31877.0
2019-12-16 10:30:00,206.75,207.15,206.74,207.1,24253.0,190.3118,190.68,190.3026,190.634,24253.0
2019-12-16 10:40:00,207.13,207.27,207.06,207.18,22818.0,190.6616,190.7905,190.5972,190.7076,22818.0
2019-12-16 10:50:00,207.15,207.22,206.89,206.93,15350.0,190.68,190.7445,190.4407,190.4775,15350.0
2019-12-16 11:00:00,206.97,207.02,206.71,206.71,20917.0,190.5143,190.5604,190.275,190.275,20917.0
2019-12-16 11:10:00,206.71,206.83,206.32,206.5,93371.0,190.275,190.3855,189.916,190.0817,93371.0
2019-12-16 11:20:00,206.52,206.56,206.31,206.34,18386.0,190.1001,190.1369,189.9068,189.9344,18386.0
2019-12-16 11:30:00,206.31,206.35,206.09,206.3,26673.0,189.9068,189.9436,189.7043,189.8976,26673.0
2019-12-16 11:40:00,206.32,206.51,206.29,206.38,51484.0,189.916,190.0909,189.8884,189.9712,51484.0
2019-12-16 11:50:00,206.37,206.48,206.13,206.19,23813.0,189.962,190.0633,189.7411,189.7963,23813.0
2019-12-16 12:00:00,206.19,206.39,206.19,206.27,21920.0,189.7963,189.9804,189.7963,189.87,21920.0
2019-12-16 12:10:00,206.28,206.31,206.15,206.24,25615.0,189.8792,189.9068,189.7595,189.8424,25615.0
2019-12-16 12:20:00,206.25,206.5,206.25,206.42,25680.0,189.8516,190.0817,189.8516,190.0081,25680.0
2019-12-16 12:30:00,206.38,206.56,206.31,206.35,32159.0,189.9712,190.1369,189.9068,189.9436,32159.0
2019-12-16 12:40:00,206.35,206.48,206.32,206.48,19226.0,189.9436,190.0633,189.916,190.0633,19226.0
2019-12-16 12:50:00,206.48,206.48,206.3,206.32,25572.0,190.0633,190.0633,189.8976,189.916,25572.0
2019-12-16 13:00:00,206.32,206.4,206.16,206.18,22979.0,189.916,189.9896,189.7687,189.7871,22979.0
2019-12-16 13:10:00,206.15,206.16,205.82,205.92,45509.0,189.7595,189.7687,189.4558,189.5478,45509.0
2019-12-16 13:20:00,205.92,206.04,205.86,206.04,75746.0,189.5478,189.6583,189.4926,189.6583,75746.0
2019-12-16 13:30:00,206.03,206.04,205.81,205.87,41559.0,189.6491,189.6583,189.4466,189.5018,41559.0
2019-12-16 13:40:00,205.87,206.07,205.78,206.01,26755.0,189.5018,189.6859,189.4189,189.6307,26755.0
2019-12-16 13:50:00,205.98,206.06,205.89,205.92,26295.0,189.603,189.6767,189.5202,189.5478,26295.0
2019-12-16 14:00:00,205.92,206.04,205.64,205.68,22536.0,189.5478,189.6583,189.2901,189.3269,22536.0
2019-12-16 14:10:00,205.67,205.67,205.43,205.63,32790.0,189.3177,189.3177,189.0968,189.2809,32790.0
2019-12-16 14:20:00,205.63,205.68,205.44,205.46,24719.0,189.2809,189.3269,189.106,189.1244,24719.0
2019-12-16 14:30:00,205.49,205.55,205.36,205.43,37111.0,189.152,189.2072,189.0323,189.0968,37111.0
2019-12-16 14:40:00,205.44,205.65,205.43,205.59,16203.0,189.106,189.2993,189.0968,189.244,16203.0
2019-12-16 14:50:00,205.59,205.66,205.55,205.61,10180.0,189.244,189.3085,189.2072,189.2625,10180.0
2019-12-16 15:00:00,205.57,205.68,205.51,205.65,11663.0,189.2256,189.3269,189.1704,189.2993,11663.0
2019-12-16 15:10:00,205.67,205.76,205.59,205.63,23668.0,189.3177,189.4005,189.244,189.2809,23668.0
2019-12-16 15:20:00,205.62,205.76,205.38,205.41,39317.0,189.2717,189.4005,189.0507,189.0784,39317.0
2019-12-16 15:30:00,205.38,205.69,205.38,205.51,60136.0,189.0507,189.3361,189.0507,189.1704,60136.0
2019-12-16 15:40:00,205.51,205.53,205.3,205.44,54348.0,189.1704,189.1888,188.9771,189.106,54348.0
2019-12-16 15:50:00,205.46,205.55,204.97,205.0,194177.0,189.1244,189.2072,188.6733,188.701,194177.0
2019-12-17 09:30:00,205.0,205.72,204.36,205.19,134117.0,188.701,189.3637,188.1118,188.8759,134117.0
2019-12-17 09:40:00,205.18,205.22,204.11,204.2,39197.0,188.8666,188.9035,187.8817,187.9646,39197.0
2019-12-17 09:50:00,204.24,204.39,203.4,203.73,48663.0,188.0014,188.1395,187.2282,187.5319,48663.0
2019-12-17 10:00:00,203.77,204.34,203.42,204.04,94650.0,187.5688,188.0934,187.2466,187.8173,94650.0
2019-12-17 10:10:00,204.03,204.19,203.74,204.11,34991.0,187.8081,187.9554,187.5411,187.8817,34991.0
2019-12-17 10:20:00,204.16,204.16,203.81,204.0,50017.0,187.9277,187.9277,187.6056,187.7805,50017.0
2019-12-17 10:30:00,203.99,204.06,203.78,203.92,37876.0,187.7713,187.8357,187.578,187.7068,37876.0
2019-12-17 10:40:00,203.89,203.98,203.62,203.86,38349.0,187.6792,187.7621,187.4307,187.6516,38349.0
2019-12-17 10:50:00,203.85,203.93,203.51,203.73,29094.0,187.6424,187.716,187.3294,187.5319,29094.0
2019-12-17 11:00:00,203.77,204.11,203.77,203.93,31869.0,187.5688,187.8817,187.5688,187.716,31869.0
2019-12-17 11:10:00,203.93,203.95,203.71,203.81,16645.0,187.716,187.7344,187.5135,187.6056,16645.0
2019-12-17 11:20:00,203.8,203.94,203.7,203.94,26699.0,187.5964,187.7252,187.5043,187.7252,26699.0
2019-12-17 11:30:00,203.94,203.94,203.58,203.72,26388.0,187.7252,187.7252,187.3939,187.5227,26388.0
2019-12-17 11:40:00,203.74,203.91,203.62,203.77,15268.0,187.5411,187.6976,187.4307,187.5688,15268.0
2019-12-17 11:50:00,203.73,203.76,203.35,203.39,25993.0,187.5319,187.5595,187.1821,187.219,25993.0
2019-12-17 12:00:00,203.35,203.62,203.35,203.47,19638.0,187.1821,187.4307,187.1821,187.2926,19638.0
2019-12-17 12:10:00,203.48,203.5,203.22,203.25,31503.0,187.3018,187.3202,187.0625,187.0901,31503.0
2019-12-17 12:20:00,203.24,203.28,203.13,203.24,17265.0,187.0809,187.1177,186.9796,187.0809,17265.0
2019-12-17 12:30:00,203.25,203.28,203.11,203.28,25405.0,187.0901,187.1177,186.9612,187.1177,25405.0
2019-12-17 12:40:00,203.26,203.26,203.11,203.15,28042.0,187.0993,187.0993,186.9612,186.998,28042.0
2019-12-17 12:50:00,203.16,203.23,203.05,203.23,22982.0,187.0073,187.0717,186.906,187.0717,22982.0
2019-12-17 13:00:00,203.2,203.2,203.06,203.09,17494.0,187.0441,187.0441,186.9152,186.9428,17494.0
2019-12-17 13:10:00,203.07,203.12,203.01,203.03,17648.0,186.9244,186.9704,186.8692,186.8876,17648.0
2019-12-17 13:20:00,203.03,203.07,202.95,203.01,12726.0,186.8876,186.9244,186.8139,186.8692,12726.0
2019-12-17 13:30:00,202.98,203.24,202.96,203.23,24651.0,186.8416,187.0809,186.8232,187.0717,24651.0
2019-12-17 13:40:00,203.23,203.65,203.23,203.55,19660.0,187.0717,187.4583,187.0717,187.3662,19660.0
2019-12-17 13:50:00,203.53,203.61,203.48,203.61,28463.0,187.3478,187.4215,187.3018,187.4215,28463.0
2019-12-17 14:00:00,203.63,203.68,203.34,203.44,31577.0,187.4399,187.4859,187.1729,187.265,31577.0
2019-12-17 14:10:00,203.43,203.56,203.32,203.39,33598.0,187.2558,187.3754,187.1545,187.219,33598.0
2019-12-17 14:20:00,203.37,203.39,203.22,203.28,22600.0,187.2006,187.219,187.0625,187.1177,22600.0
2019-12-17 14:30:00,203.29,203.39,203.2,203.35,23011.0,187.1269,187.219,187.0441,187.1821,23011.0
2019-12-17 14:40:00,203.36,203.37,203.21,203.35,28291.0,187.1914,187.2006,187.0533,187.1821,28291.0
2019-12-17 14:50:00,203.32,203.37,203.26,203.33,21114.0,187.1545,187.2006,187.0993,187.1637,21114.0
2019-12-17 15:00:00,203.33,203.36,203.15,203.15,32179.0,187.1637,187.1914,186.998,186.998,32179.0
2019-12-17 15:10:00,203.13,203.22,203.03,203.22,44788.0,186.9796,187.0625,186.8876,187.0625,44788.0
2019-12-17 15:20:00,203.2,203.44,203.13,203.34,28055.0,187.0441,187.265,186.9796,187.1729,28055.0
2019-12-17 15:30:00,203.36,203.54,203.32,203.43,39811.0,187.1914,187.357,187.1545,187.2558,39811.0
2019-12-17 15:40:00,203.43,203.47,203.29,203.33,41726.0,187.2558,187.2926,187.1269,187.1637,41726.0
2019-12-17 15:50:00,203.33,203.55,203.23,203.35,158624.0,187.1637,187.3662,187.0717,187.1821,158624.0
2019-12-18 09:30:00,203.6,204.21,203.51,204.02,154929.0,187.4123,187.9738,187.3294,187.7989,154929.0
2019-12-18 09:40:00,204.04,205.62,203.95,205.06,60611.0,187.8173,189.2717,187.7344,188.7562,60611.0
2019-12-18 09:50:00,205.0,205.17,204.7,204.89,53106.0,188.701,188.8574,188.4248,188.5997,53106.0
2019-12-18 10:00:00,204.84,205.11,204.58,205.08,43552.0,188.5537,188.8022,188.3144,188.7746,43552.0
2019-12-18 10:10:00,205.04,205.11,205.0,205.06,30696.0,188.7378,188.8022,188.701,188.7562,30696.0
2019-12-18 10:20:00,205.06,205.11,204.54,204.99,40903.0,188.7562,188.8022,188.2775,188.6918,40903.0
2019-12-18 10:30:00,204.92,205.66,204.78,205.53,31706.0,188.6273,189.3085,188.4984,189.1888,31706.0
2019-12-18 10:40:00,205.55,205.58,205.29,205.3,27214.0,189.2072,189.2348,188.9679,188.9771,27214.0
2019-12-18 10:50:00,205.33,205.63,205.19,205.46,27159.0,189.0047,189.2809,188.8759,189.1244,27159.0
2019-12-18 11:00:00,205.47,205.6,205.17,205.22,24922.0,189.1336,189.2533,188.8574,188.9035,24922.0
2019-12-18 11:10:00,205.18,205.34,205.0,205.01,58926.0,188.8666,189.0139,188.701,188.7102,58926.0
2019-12-18 11:20:00,205.03,205.15,204.88,204.99,20268.0,188.7286,188.839,188.5905,188.6918,20268.0
2019-12-18 11:30:00,204.97,205.13,204.96,205.04,18709.0,188.6733,188.8206,188.6641,188.7378,18709.0
2019-12-18 11:40:00,205.06,205.22,205.03,205.14,33293.0,188.7562,188.9035,188.7286,188.8298,33293.0
2019-12-18 11:50:00,205.11,205.2,205.0,205.0,28704.0,188.8022,188.8851,188.701,188.701,28704.0
2019-12-18 12:00:00,205.03,205.14,205.03,205.12,18042.0,188.7286,188.8298,188.7286,188.8114,18042.0
2019-12-18 12:10:00,205.07,205.18,205.02,205.03,27234.0,188.7654,188.8666,188.7194,188.7286,27234.0
2019-12-18 12:20:00,205.0,205.02,204.85,204.85,15660.0,188.701,188.7194,188.5629,188.5629,15660.0
2019-12-18 12:30:00,204.82,204.91,204.74,204.86,13910.0,188.5353,188.6181,188.4616,188.5721,13910.0
2019-12-18 12:40:00,204.88,205.05,204.88,204.99,21696.0,188.5905,188.747,188.5905,188.6918,21696.0
2019-12-18 12:50:00,205.01,205.24,205.01,205.24,10578.0,188.7102,188.9219,188.7102,188.9219,10578.0
2019-12-18 13:00:00,205.23,205.23,205.12,205.17,8586.0,188.9127,188.9127,188.8114,188.8574,8586.0
2019-12-18 13:10:00,205.16,205.18,205.08,205.09,8061.0,188.8482,188.8666,188.7746,188.7838,8061.0
2019-12-18 13:20:00,205.09,205.17,205.05,205.1,10390.0,188.7838,188.8574,188.747,188.793,10390.0
2019-12-18 13:30:00,205.15,205.24,205.12,205.19,9914.0,188.839,188.9219,188.8114,188.8759,9914.0
2019-12-18 13:40:00,205.19,205.35,205.16,205.3,13903.0,188.8759,189.0231,188.8482,188.9771,13903.0
2019-12-18 13:50:00,205.25,205.52,205.24,205.42,16944.0,188.9311,189.1796,188.9219,189.0876,16944.0
2019-12-18 14:00:00,205.44,205.44,205.25,205.25,15382.0,189.106,189.106,188.9311,188.9311,15382.0
2019-12-18 14:10:00,205.24,205.59,205.24,205.45,42959.0,188.9219,189.244,188.9219,189.1152,42959.0
2019-12-18 14:20:00,205.44,205.51,205.35,205.36,21735.0,189.106,189.1704,189.0231,189.0323,21735.0
2019-12-18 14:30:00,205.39,205.64,205.38,205.58,13200.0,189.06,189.2901,189.0507,189.2348,13200.0
2019-12-18 14:40:00,205.58,205.86,205.57,205.77,34493.0,189.2348,189.4926,189.2256,189.4097,34493.0
2019-12-18 14:50:00,205.77,205.83,205.58,205.62,26671.0,189.4097,189.465,189.2348,189.2717,26671.0
2019-12-18 15:00:00,205.65,205.68,205.46,205.67,30439.0,189.2993,189.3269,189.1244,189.3177,30439.0
2019-12-18 15:10:00,205.67,205.7,205.49,205.53,25636.0,189.3177,189.3453,189.152,189.1888,25636.0
2019-12-18 15:20:00,205.53,205.54,205.32,205.33,82722.0,189.1888,189.198,188.9955,189.0047,82722.0
2019-12-18 15:30:00,205.33,205.38,204.99,205.3,140484.0,189.0047,189.0507,188.6918,188.9771,140484.0
2019-12-18 15:40:00,205.29,205.62,205.23,205.62,73645.0,188.9679,189.2717,188.9127,189.2717,73645.0
2019-12-18 15:50:00,205.63,206.17,205.56,205.81,243359.0,189.2809,189.7779,189.2164,189.4466,243359.0
2019-12-19 09:30:00,202.06,204.8,202.06,204.18,224508.0,185.9947,188.5169,185.9947,187.9462,224508.0
2019-12-19 09:40:00,204.26,205.74,204.09,205.74,93863.0,188.0198,189.3821,187.8633,189.3821,93863.0
2019-12-19 09:50:00,205.65,206.62,204.98,205.83,92504.0,189.2993,190.1922,188.6825,189.465,92504.0
2019-12-19 10:00:00,205.82,206.19,205.68,206.18,94328.0,189.4558,189.7963,189.3269,189.7871,94328.0
2019-12-19 10:10:00,206.16,206.4,205.71,206.13,54864.0,189.7687,189.9896,189.3545,189.7411,54864.0
2019-12-19 10:20:00,206.05,206.5,205.76,206.44,47559.0,189.6675,190.0817,189.4005,190.0265,47559.0
2019-12-19 10:30:00,206.44,206.46,205.58,205.7,43444.0,190.0265,190.0449,189.2348,189.3453,43444.0
2019-12-19 10:40:00,205.75,205.75,205.13,205.26,58054.0,189.3913,189.3913,188.8206,188.9403,58054.0
2019-12-19 10:50:00,205.27,205.53,205.05,205.12,43664.0,188.9495,189.1888,188.747,188.8114,43664.0
2019-12-19 11:00:00,205.08,205.83,205.08,205.64,52436.0,188.7746,189.465,188.7746,189.2901,52436.0
2019-12-19 11:10:00,205.66,206.13,205.66,205.95,39515.0,189.3085,189.7411,189.3085,189.5754,39515.0
2019-12-19 11:20:00,205.97,206.13,205.54,205.89,27186.0,189.5938,189.7411,189.198,189.5202,27186.0
2019-12-19 11:30:00,205.89,206.91,205.87,206.91,43844.0,189.5202,190.4591,189.5018,190.4591,43844.0
2019-12-19 11:40:00,206.87,207.07,206.69,207.0,40446.0,190.4223,190.6064,190.2566,190.5419,40446.0
2019-12-19 11:50:00,207.0,207.54,206.74,207.54,39415.0,190.5419,191.039,190.3026,191.039,39415.0
2019-12-19 12:00:00,207.56,207.93,207.32,207.85,50398.0,191.0574,191.398,190.8365,191.3244,50398.0
2019-12-19 12:10:00,207.86,208.0,207.22,207.28,28788.0,191.3336,191.4624,190.7445,190.7997,28788.0
2019-12-19 12:20:00,207.2,207.39,207.01,207.31,42817.0,190.726,190.9009,190.5511,190.8273,42817.0
2019-12-19 12:30:00,207.22,207.26,206.41,206.52,33188.0,190.7445,190.7813,189.9989,190.1001,33188.0
2019-12-19 12:40:00,206.55,206.65,206.28,206.47,21221.0,190.1277,190.2198,189.8792,190.0541,21221.0
2019-12-19 12:50:00,206.47,206.47,205.7,205.85,27780.0,190.0541,190.0541,189.3453,189.4834,27780.0
2019-12-19 13:00:00,205.85,206.73,205.8,206.46,173275.0,189.4834,190.2934,189.4374,190.0449,173275.0
2019-12-19 13:10:00,206.42,207.08,206.42,206.95,50717.0,190.0081,190.6156,190.0081,190.4959,50717.0
2019-12-19 13:20:00,206.93,206.96,206.69,206.85,32339.0,190.4775,190.5051,190.2566,190.4039,32339.0
2019-12-19 13:30:00,206.84,207.42,206.73,207.19,32236.0,190.3947,190.9285,190.2934,190.7168,32236.0
2019-12-19 13:40:00,207.19,207.67,207.12,207.51,31676.0,190.7168,191.1587,190.6524,191.0114,31676.0
2019-12-19 13:50:00,207.55,207.82,207.53,207.77,28030.0,191.0482,191.2967,191.0298,191.2507,28030.0
2019-12-19 14:00:00,207.77,207.91,207.57,207.77,35558.0,191.2507,191.3796,191.0666,191.2507,35558.0
2019-12-19 14:10:00,207.79,207.95,207.79,207.89,31624.0,191.2691,191.4164,191.2691,191.3612,31624.0
2019-12-19 14:20:00,207.91,208.25,207.82,208.05,60141.0,191.3796,191.6926,191.2967,191.5085,60141.0
2019-12-19 14:30:00,208.02,208.15,207.88,207.96,28137.0,191.4808,191.6005,191.352,191.4256,28137.0
2019-12-19 14:40:00,207.96,208.12,207.89,208.02,25542.0,191.4256,191.5729,191.3612,191.4808,25542.0
2019-12-19 14:50:00,208.0,208.08,207.86,207.97,30817.0,191.4624,191.5361,191.3336,191.4348,30817.0
2019-12-19 15:00:00,207.95,208.07,207.9,207.93,20353.0,191.4164,191.5269,191.3704,191.398,20353.0
2019-12-19 15:10:00,207.94,208.01,207.83,207.95,34599.0,191.4072,191.4716,191.306,191.4164,34599.0
2019-12-19 15:20:00,207.95,208.04,207.85,207.98,27867.0,191.4164,191.4993,191.3244,191.444,27867.0
2019-12-19 15:30:00,207.99,208.18,207.85,207.88,60366.0,191.4532,191.6281,191.3244,191.352,60366.0
2019-12-19 15:40:00,207.9,208.07,207.85,207.9,98634.0,191.3704,191.5269,191.3244,191.3704,98634.0
2019-12-19 15:50:00,207.9,208.27,207.83,208.24,198347.0,191.3704,191.711,191.306,191.6834,198347.0
2019-12-20 09:30:00,210.99,213.25,209.07,209.64,627358.0,194.2147,196.295,192.4474,192.972,627358.0
2019-12-20 09:40:00,209.7,210.17,209.48,209.62,84366.0,193.0273,193.4599,192.8248,192.9536,84366.0
2019-12-20 09:50:00,209.62,209.92,209.53,209.72,49765.0,192.9536,193.2298,192.8708,193.0457,49765.0
2019-12-20 10:00:00,209.75,210.27,209.75,210.25,60682.0,193.0733,193.552,193.0733,193.5335,60682.0
2019-12-20 10:10:00,210.27,210.83,210.25,210.38,61797.0,193.552,194.0674,193.5335,193.6532,61797.0
2019-12-20 10:20:00,210.41,210.82,210.4,210.58,34088.0,193.6808,194.0582,193.6716,193.8373,34088.0
2019-12-20 10:30:00,210.6,210.92,210.39,210.59,30901.0,193.8557,194.1503,193.6624,193.8465,30901.0
2019-12-20 10:40:00,210.59,211.13,210.59,211.08,32872.0,193.8465,194.3436,193.8465,194.2976,32872.0
2019-12-20 10:50:00,211.06,211.41,210.95,211.01,39452.0,194.2791,194.6013,194.1779,194.2331,39452.0
2019-12-20 11:00:00,210.99,211.12,210.72,211.07,33313.0,194.2147,194.3344,193.9662,194.2883,33313.0
2019-12-20 11:10:00,211.1,211.77,211.08,211.61,46330.0,194.316,194.9327,194.2976,194.7854,46330.0
2019-12-20 11:20:00,211.59,211.59,211.3,211.39,22102.0,194.767,194.767,194.5001,194.5829,22102.0
2019-12-20 11:30:00,211.37,211.66,211.36,211.65,30587.0,194.5645,194.8314,194.5553,194.8222,30587.0
2019-12-20 11:40:00,211.64,211.78,211.56,211.64,37195.0,194.813,194.9419,194.7394,194.813,37195.0
2019-12-20 11:50:00,211.65,211.74,211.58,211.71,24159.0,194.8222,194.9051,194.7578,194.8775,24159.0
2019-12-20 12:00:00,211.73,211.73,211.25,211.52,36132.0,194.8959,194.8959,194.454,194.7026,36132.0
2019-12-20 12:10:00,211.54,211.66,211.36,211.66,28303.0,194.721,194.8314,194.5553,194.8314,28303.0
2019-12-20 12:20:00,211.66,211.71,211.41,211.53,39967.0,194.8314,194.8775,194.6013,194.7118,39967.0
2019-12-20 12:30:00,211.55,211.65,211.35,211.37,44763.0,194.7302,194.8222,194.5461,194.5645,44763.0
2019-12-20 12:40:00,211.41,211.66,211.4,211.57,17934.0,194.6013,194.8314,194.5921,194.7486,17934.0
2019-12-20 12:50:00,211.57,211.75,211.5,211.68,17022.0,194.7486,194.9143,194.6842,194.8498,17022.0
2019-12-20 13:00:00,211.71,211.99,211.66,211.97,21298.0,194.8775,195.1352,194.8314,195.1168,21298.0
2019-12-20 13:10:00,211.96,212.12,211.91,212.02,34187.0,195.1076,195.2549,195.0616,195.1628,34187.0
2019-12-20 13:20:00,212.05,212.09,211.55,211.58,30004.0,195.1904,195.2272,194.7302,194.7578,30004.0
2019-12-20 13:30:00,211.58,211.81,211.5,211.77,15027.0,194.7578,194.9695,194.6842,194.9327,15027.0
2019-12-20 13:40:00,211.77,211.77,211.59,211.7,18106.0,194.9327,194.9327,194.767,194.8683,18106.0
2019-12-20 13:50:00,211.68,211.7,211.51,211.64,15372.0,194.8498,194.8683,194.6934,194.813,15372.0
2019-12-20 14:00:00,211.63,211.68,211.4,211.47,32798.0,194.8038,194.8498,194.5921,194.6565,32798.0
2019-12-20 14:10:00,211.46,211.55,211.35,211.42,21268.0,194.6473,194.7302,194.5461,194.6105,21268.0
2019-12-20 14:20:00,211.36,211.38,211.06,211.29,22380.0,194.5553,194.5737,194.2791,194.4909,22380.0
2019-12-20 14:30:00,211.32,211.32,211.04,211.19,22371.0,194.5185,194.5185,194.2607,194.3988,22371.0
2019-12-20 14:40:00,211.16,211.47,211.12,211.39,20450.0,194.3712,194.6565,194.3344,194.5829,20450.0
2019-12-20 14:50:00,211.4,211.71,211.39,211.55,28307.0,194.5921,194.8775,194.5829,194.7302,28307.0
2019-12-20 15:00:00,211.53,211.74,211.49,211.67,32228.0,194.7118,194.9051,194.675,194.8406,32228.0
2019-12-20 15:10:00,211.68,211.71,211.53,211.56,40889.0,194.8498,194.8775,194.7118,194.7394,40889.0
2019-12-20 15:20:00,211.55,211.55,211.31,211.43,35159.0,194.7302,194.7302,194.5093,194.6197,35159.0
2019-12-20 15:30:00,211.44,211.45,211.17,211.32,88164.0,194.6289,194.6381,194.3804,194.5185,88164.0
2019-12-20 15:40:00,211.32,211.33,211.04,211.28,84702.0,194.5185,194.5277,194.2607,194.4817,84702.0
2019-12-20 15:50:00,211.31,211.38,210.9,211.12,241696.0,194.5093,194.5737,194.1319,194.3344,241696.0
2019-12-23 09:30:00,210.96,211.29,209.95,209.98,146768.0,194.1871,194.4909,193.2574,193.285,146768.0
2019-12-23 09:40:00,209.98,210.06,209.03,209.1,41976.0,193.285,193.3587,192.4105,192.475,41976.0
2019-12-23 09:50:00,209.06,209.34,208.84,209.27,38461.0,192.4382,192.6959,192.2356,192.6315,38461.0
2019-12-23 10:00:00,209.4,209.99,209.34,209.87,21495.0,192.7511,193.2942,192.6959,193.1838,21495.0
2019-12-23 10:10:00,209.89,209.95,209.61,209.9,24807.0,193.2022,193.2574,192.9444,193.2114,24807.0
2019-12-23 10:20:00,209.88,210.38,209.77,210.33,24711.0,193.193,193.6532,193.0917,193.6072,24711.0
2019-12-23 10:30:00,210.36,210.41,210.17,210.4,19021.0,193.6348,193.6808,193.4599,193.6716,19021.0
2019-12-23 10:40:00,210.39,210.48,210.19,210.26,19097.0,193.6624,193.7453,193.4783,193.5427,19097.0
2019-12-23 10:50:00,210.27,210.62,210.11,210.44,31759.0,193.552,193.8741,193.4047,193.7084,31759.0
2019-12-23 11:00:00,210.43,210.66,210.41,210.53,28388.0,193.6992,193.9109,193.6808,193.7913,28388.0
2019-12-23 11:10:00,210.53,210.64,210.3,210.61,18854.0,193.7913,193.8925,193.5796,193.8649,18854.0
2019-12-23 11:20:00,210.61,210.81,210.48,210.65,30104.0,193.8649,194.049,193.7453,193.9017,30104.0
2019-12-23 11:30:00,210.62,210.82,210.53,210.82,13560.0,193.8741,194.0582,193.7913,194.0582,13560.0
2019-12-23 11:40:00,210.83,210.89,210.62,210.87,16680.0,194.0674,194.1227,193.8741,194.1042,16680.0
2019-12-23 11:50:00,210.85,210.92,210.68,210.8,18395.0,194.0858,194.1503,193.9294,194.0398,18395.0
2019-12-23 12:00:00,210.76,210.84,210.67,210.77,12510.0,194.003,194.0766,193.9202,194.0122,12510.0
2019-12-23 12:10:00,210.75,210.91,210.73,210.89,22827.0,193.9938,194.1411,193.9754,194.1227,22827.0
2019-12-23 12:20:00,210.89,210.91,210.78,210.83,23731.0,194.1227,194.1411,194.0214,194.0674,23731.0
2019-12-23 12:30:00,210.84,210.93,210.82,210.92,20418.0,194.0766,194.1595,194.0582,194.1503,20418.0
2019-12-23 12:40:00,210.93,210.97,210.84,210.9,16134.0,194.1595,194.1963,194.0766,194.1319,16134.0
2019-12-23 12:50:00,210.88,210.93,210.85,210.9,8712.0,194.1135,194.1595,194.0858,194.1319,8712.0
2019-12-23 13:00:00,210.89,210.91,210.84,210.91,8262.0,194.1227,194.1411,194.0766,194.1411,8262.0
2019-12-23 13:10:00,210.91,211.08,210.74,210.94,91962.0,194.1411,194.2976,193.9846,194.1687,91962.0
2019-12-23 13:20:00,210.96,211.0,210.82,210.89,29824.0,194.1871,194.2239,194.0582,194.1227,29824.0
2019-12-23 13:30:00,210.87,211.03,210.83,210.93,67307.0,194.1042,194.2515,194.0674,194.1595,67307.0
2019-12-23 13:40:00,210.92,210.94,210.85,210.92,43703.0,194.1503,194.1687,194.0858,194.1503,43703.0
2019-12-23 13:50:00,210.91,210.91,210.61,210.86,48447.0,194.1411,194.1411,193.8649,194.095,48447.0
2019-12-23 14:00:00,210.84,210.88,210.76,210.87,11898.0,194.0766,194.1135,194.003,194.1042,11898.0
2019-12-23 14:10:00,210.87,210.91,210.64,210.68,24007.0,194.1042,194.1411,193.8925,193.9294,24007.0
2019-12-23 14:20:00,210.72,210.72,210.57,210.67,11650.0,193.9662,193.9662,193.8281,193.9202,11650.0
2019-12-23 14:30:00,210.69,210.82,210.35,210.6,21396.0,193.9386,194.0582,193.6256,193.8557,21396.0
2019-12-23 14:40:00,210.6,210.6,210.43,210.46,13788.0,193.8557,193.8557,193.6992,193.7268,13788.0
2019-12-23 14:50:00,210.46,210.63,210.41,210.61,12006.0,193.7268,193.8833,193.6808,193.8649,12006.0
2019-12-23 15:00:00,210.6,210.74,210.6,210.66,10863.0,193.8557,193.9846,193.8557,193.9109,10863.0
2019-12-23 15:10:00,210.63,210.75,210.63,210.64,18355.0,193.8833,193.9938,193.8833,193.8925,18355.0
2019-12-23 15:20:00,210.66,210.85,210.66,210.75,19948.0,193.9109,194.0858,193.9109,193.9938,19948.0
2019-12-23 15:30:00,210.76,210.86,210.68,210.71,29898.0,194.003,194.095,193.9294,193.957,29898.0
2019-12-23 15:40:00,210.7,210.81,210.64,210.71,32295.0,193.9478,194.049,193.8925,193.957,32295.0
2019-12-23 15:50:00,210.78,210.94,210.7,210.86,104303.0,194.0214,194.1687,193.9478,194.095,104303.0
2019-12-24 09:30:00,210.71,211.17,210.57,210.89,44135.0,193.957,194.3804,193.8281,194.1227,44135.0
2019-12-24 09:40:00,210.87,210.93,210.63,210.71,12292.0,194.1042,194.1595,193.8833,193.957,12292.0
2019-12-24 09:50:00,210.71,210.9,210.56,210.86,9002.0,193.957,194.1319,193.8189,194.095,9002.0
2019-12-24 10:00:00,210.86,211.39,210.83,211.22,23528.0,194.095,194.5829,194.0674,194.4264,23528.0
2019-12-24 10:10:00,211.2,211.25,211.14,211.23,13529.0,194.408,194.454,194.3528,194.4356,13529.0
2019-12-24 10:20:00,211.24,211.42,211.04,211.29,23666.0,194.4448,194.6105,194.2607,194.4909,23666.0
2019-12-24 10:30:00,211.34,211.63,211.33,211.44,14859.0,194.5369,194.8038,194.5277,194.6289,14859.0
2019-12-24 10:40:00,211.45,211.59,211.44,211.53,11931.0,194.6381,194.767,194.6289,194.7118,11931.0
2019-12-24 10:50:00,211.53,211.67,211.5,211.66,11280.0,194.7118,194.8406,194.6842,194.8314,11280.0
2019-12-24 11:00:00,211.63,211.63,211.3,211.42,39871.0,194.8038,194.8038,194.5001,194.6105,39871.0
2019-12-24 11:10:00,211.43,211.53,211.29,211.42,20595.0,194.6197,194.7118,194.4909,194.6105,20595.0
2019-12-24 11:20:00,211.43,211.58,211.36,211.56,52089.0,194.6197,194.7578,194.5553,194.7394,52089.0
2019-12-24 11:30:00,211.57,211.6,211.07,211.1,42066.0,194.7486,194.7762,194.2883,194.316,42066.0
2019-12-24 11:40:00,211.1,211.29,211.03,211.29,14957.0,194.316,194.4909,194.2515,194.4909,14957.0
2019-12-24 11:50:00,211.3,211.34,211.17,211.17,15449.0,194.5001,194.5369,194.3804,194.3804,15449.0
2019-12-24 12:00:00,211.19,211.3,211.0,211.0,21751.0,194.3988,194.5001,194.2239,194.2239,21751.0
2019-12-24 12:10:00,211.02,211.22,211.02,211.04,13707.0,194.2423,194.4264,194.2423,194.2607,13707.0
2019-12-24 12:20:00,211.1,211.43,211.09,211.43,10381.0,194.316,194.6197,194.3068,194.6197,10381.0
2019-12-24 12:30:00,211.45,211.55,211.37,211.42,15008.0,194.6381,194.7302,194.5645,194.6105,15008.0
2019-12-24 12:40:00,211.43,211.52,211.39,211.41,10495.0,194.6197,194.7026,194.5829,194.6013,10495.0
2019-12-24 12:50:00,211.4,211.63,211.2,211.57,38826.0,194.5921,194.8038,194.408,194.7486,38826.0
2019-12-26 09:30:00,211.61,212.12,211.26,211.76,52702.0,194.7854,195.2549,194.4632,194.9235,52702.0
2019-12-26 09:40:00,211.73,211.73,211.38,211.59,17085.0,194.8959,194.8959,194.5737,194.767,17085.0
2019-12-26 09:50:00,211.6,211.73,211.38,211.73,25865.0,194.7762,194.8959,194.5737,194.8959,25865.0
2019-12-26 10:00:00,211.75,211.78,211.48,211.6,19520.0,194.9143,194.9419,194.6657,194.7762,19520.0
2019-12-26 10:10:00,211.58,211.65,211.44,211.55,9767.0,194.7578,194.8222,194.6289,194.7302,9767.0
2019-12-26 10:20:00,211.57,211.73,211.54,211.66,8887.0,194.7486,194.8959,194.721,194.8314,8887.0
2019-12-26 10:30:00,211.7,211.78,211.62,211.63,9434.0,194.8683,194.9419,194.7946,194.8038,9434.0
2019-12-26 10:40:00,211.64,211.93,211.62,211.93,6540.0,194.813,195.08,194.7946,195.08,6540.0
2019-12-26 10:50:00,211.95,211.98,211.89,211.98,10259.0,195.0984,195.126,195.0432,195.126,10259.0
2019-12-26 11:00:00,211.94,212.07,211.93,211.94,10708.0,195.0892,195.2088,195.08,195.0892,10708.0
2019-12-26 11:10:00,211.95,211.96,211.82,211.92,5482.0,195.0984,195.1076,194.9787,195.0708,5482.0
2019-12-26 11:20:00,211.92,211.92,211.76,211.76,4286.0,195.0708,195.0708,194.9235,194.9235,4286.0
2019-12-26 11:30:00,211.77,211.8,211.73,211.75,6290.0,194.9327,194.9603,194.8959,194.9143,6290.0
2019-12-26 11:40:00,211.74,211.8,211.74,211.8,9417.0,194.9051,194.9603,194.9051,194.9603,9417.0
2019-12-26 11:50:00,211.79,211.84,211.69,211.72,12228.0,194.9511,194.9971,194.8591,194.8867,12228.0
2019-12-26 12:00:00,211.75,211.8,211.64,211.8,6520.0,194.9143,194.9603,194.813,194.9603,6520.0
2019-12-26 12:10:00,211.8,211.89,211.67,211.84,9435.0,194.9603,195.0432,194.8406,194.9971,9435.0
2019-12-26 12:20:00,211.85,211.97,211.83,211.97,8727.0,195.0063,195.1168,194.9879,195.1168,8727.0
2019-12-26 12:30:00,211.97,211.98,211.74,211.78,7519.0,195.1168,195.126,194.9051,194.9419,7519.0
2019-12-26 12:40:00,211.74,211.76,211.66,211.71,5924.0,194.9051,194.9235,194.8314,194.8775,5924.0
2019-12-26 12:50:00,211.71,211.82,211.67,211.8,16828.0,194.8775,194.9787,194.8406,194.9603,16828.0
2019-12-26 13:00:00,211.81,211.86,211.75,211.83,11983.0,194.9695,195.0155,194.9143,194.9879,11983.0
2019-12-26 13:10:00,211.85,211.89,211.83,211.89,4998.0,195.0063,195.0432,194.9879,195.0432,4998.0
2019-12-26 13:20:00,211.88,211.91,211.79,211.84,9894.0,195.0339,195.0616,194.9511,194.9971,9894.0
2019-12-26 13:30:00,211.85,211.89,211.84,211.86,8554.0,195.0063,195.0432,194.9971,195.0155,8554.0
2019-12-26 13:40:00,211.87,211.88,211.72,211.76,6287.0,195.0247,195.0339,194.8867,194.9235,6287.0
2019-12-26 13:50:00,211.77,211.82,211.74,211.81,9451.0,194.9327,194.9787,194.9051,194.9695,9451.0
2019-12-26 14:00:00,211.82,211.84,211.61,211.61,6912.0,194.9787,194.9971,194.7854,194.7854,6912.0
2019-12-26 14:10:00,211.61,211.64,211.49,211.62,20976.0,194.7854,194.813,194.675,194.7946,20976.0
2019-12-26 14:20:00,211.61,211.61,211.53,211.59,11853.0,194.7854,194.7854,194.7118,194.767,11853.0
2019-12-26 14:30:00,211.59,211.6,211.52,211.52,6726.0,194.767,194.7762,194.7026,194.7026,6726.0
2019-12-26 14:40:00,211.51,211.51,211.41,211.44,8347.0,194.6934,194.6934,194.6013,194.6289,8347.0
2019-12-26 14:50:00,211.44,211.48,211.42,211.47,8220.0,194.6289,194.6657,194.6105,194.6565,8220.0
2019-12-26 15:00:00,211.48,211.65,211.48,211.63,10791.0,194.6657,194.8222,194.6657,194.8038,10791.0
2019-12-26 15:10:00,211.62,211.7,211.57,211.69,9617.0,194.7946,194.8683,194.7486,194.8591,9617.0
2019-12-26 15:20:00,211.68,211.72,211.61,211.61,11435.0,194.8498,194.8867,194.7854,194.7854,11435.0
2019-12-26 15:30:00,211.62,211.63,211.5,211.62,21673.0,194.7946,194.8038,194.6842,194.7946,21673.0
2019-12-26 15:40:00,211.61,211.86,211.55,211.7,25961.0,194.7854,195.0155,194.7302,194.8683,25961.0
2019-12-26 15:50:00,211.69,212.06,211.63,212.05,71862.0,194.8591,195.1996,194.8038,195.1904,71862.0
2019-12-27 09:30:00,212.45,212.51,212.06,212.1,41423.0,195.5586,195.6139,195.1996,195.2365,41423.0
2019-12-27 09:40:00,212.15,212.15,211.61,211.66,11417.0,195.2825,195.2825,194.7854,194.8314,11417.0
2019-12-27 09:50:00,211.65,212.08,211.64,211.78,15843.0,194.8222,195.218,194.813,194.9419,15843.0
2019-12-27 10:00:00,211.78,212.32,211.78,212.31,15966.0,194.9419,195.439,194.9419,195.4298,15966.0
2019-12-27 10:10:00,212.42,212.49,212.27,212.31,12215.0,195.531,195.5954,195.3929,195.4298,12215.0
2019-12-27 10:20:00,212.29,212.31,212.2,212.28,4787.0,195.4113,195.4298,195.3285,195.4021,4787.0
2019-12-27 10:30:00,212.34,212.38,212.04,212.08,11896.0,195.4574,195.4942,195.1812,195.218,11896.0
2019-12-27 10:40:00,212.12,212.22,212.03,212.21,15377.0,195.2549,195.3469,195.172,195.3377,15377.0
2019-12-27 10:50:00,212.18,212.36,212.14,212.26,10348.0,195.3101,195.4758,195.2733,195.3837,10348.0
2019-12-27 11:00:00,212.26,212.55,212.23,212.44,30820.0,195.3837,195.6507,195.3561,195.5494,30820.0
2019-12-27 11:10:00,212.39,212.58,212.34,212.42,14003.0,195.5034,195.6783,195.4574,195.531,14003.0
2019-12-27 11:20:00,212.42,212.53,212.34,212.34,6334.0,195.531,195.6323,195.4574,195.4574,6334.0
2019-12-27 11:30:00,212.32,212.38,212.24,212.3,7539.0,195.439,195.4942,195.3653,195.4206,7539.0
2019-12-27 11:40:00,212.28,212.39,212.26,212.37,6691.0,195.4021,195.5034,195.3837,195.485,6691.0
2019-12-27 11:50:00,212.37,212.43,212.28,212.3,13869.0,195.485,195.5402,195.4021,195.4206,13869.0
2019-12-27 12:00:00,212.31,212.41,212.3,212.35,9680.0,195.4298,195.5218,195.4206,195.4666,9680.0
2019-12-27 12:10:00,212.37,212.44,212.33,212.44,13098.0,195.485,195.5494,195.4482,195.5494,13098.0
2019-12-27 12:20:00,212.43,212.43,212.2,212.21,12845.0,195.5402,195.5402,195.3285,195.3377,12845.0
2019-12-27 12:30:00,212.2,212.37,212.19,212.36,13825.0,195.3285,195.485,195.3193,195.4758,13825.0
2019-12-27 12:40:00,212.35,212.41,212.25,212.38,5368.0,195.4666,195.5218,195.3745,195.4942,5368.0
2019-12-27 12:50:00,212.4,212.47,212.34,212.41,7712.0,195.5126,195.577,195.4574,195.5218,7712.0
2019-12-27 13:00:00,212.39,212.49,212.37,212.46,9685.0,195.5034,195.5954,195.485,195.5678,9685.0
2019-12-27 13:10:00,212.45,212.48,212.41,212.44,10697.0,195.5586,195.5862,195.5218,195.5494,10697.0
2019-12-27 13:20:00,212.45,212.53,212.43,212.46,24753.0,195.5586,195.6323,195.5402,195.5678,24753.0
2019-12-27 13:30:00,212.42,212.42,212.26,212.26,7345.0,195.531,195.531,195.3837,195.3837,7345.0
2019-12-27 13:40:00,212.25,212.28,212.19,212.25,9194.0,195.3745,195.4021,195.3193,195.3745,9194.0
2019-12-27 13:50:00,212.25,212.3,212.18,212.26,9473.0,195.3745,195.4206,195.3101,195.3837,9473.0
2019-12-27 14:00:00,212.25,212.37,212.25,212.35,6817.0,195.3745,195.485,195.3745,195.4666,6817.0
2019-12-27 14:10:00,212.35,212.41,212.32,212.41,11198.0,195.4666,195.5218,195.439,195.5218,11198.0
2019-12-27 14:20:00,212.44,212.48,212.41,212.48,5810.0,195.5494,195.5862,195.5218,195.5862,5810.0
2019-12-27 14:30:00,212.47,212.53,212.45,212.51,6350.0,195.577,195.6323,195.5586,195.6139,6350.0
2019-12-27 14:40:00,212.51,212.63,212.5,212.6,10424.0,195.6139,195.7243,195.6047,195.6967,10424.0
2019-12-27 14:50:00,212.61,212.62,212.5,212.5,18657.0,195.7059,195.7151,195.6047,195.6047,18657.0
2019-12-27 15:00:00,212.51,212.51,212.4,212.4,11548.0,195.6139,195.6139,195.5126,195.5126,11548.0
2019-12-27 15:10:00,212.39,212.53,212.37,212.51,8499.0,195.5034,195.6323,195.485,195.6139,8499.0
2019-12-27 15:20:00,212.52,212.56,212.42,212.44,9284.0,195.6231,195.6599,195.531,195.5494,9284.0
2019-12-27 15:30:00,212.43,212.43,212.3,212.37,22374.0,195.5402,195.5402,195.4206,195.485,22374.0
2019-12-27 15:40:00,212.35,212.35,211.96,211.96,41880.0,195.4666,195.4666,195.1076,195.1076,41880.0
2019-12-27 15:50:00,211.96,212.28,211.81,212.24,108381.0,195.1076,195.4021,194.9695,195.3653,108381.0
2019-12-30 09:30:00,212.24,212.24,210.45,210.69,81602.0,195.3653,195.3653,193.7176,193.9386,81602.0
2019-12-30 09:40:00,210.68,210.8,210.24,210.24,35830.0,193.9294,194.0398,193.5243,193.5243,35830.0
2019-12-30 09:50:00,210.2,210.34,209.81,209.85,23241.0,193.4875,193.6164,193.1285,193.1653,23241.0
2019-12-30 10:00:00,209.94,210.08,209.83,209.89,21442.0,193.2482,193.3771,193.1469,193.2022,21442.0
2019-12-30 10:10:00,209.87,209.87,209.05,209.3,28275.0,193.1838,193.1838,192.429,192.6591,28275.0
2019-12-30 10:20:00,209.37,209.8,209.32,209.8,19438.0,192.7235,193.1193,192.6775,193.1193,19438.0
2019-12-30 10:30:00,209.86,210.19,209.76,210.18,10543.0,193.1746,193.4783,193.0825,193.4691,10543.0
2019-12-30 10:40:00,210.19,210.47,210.18,210.34,11807.0,193.4783,193.7361,193.4691,193.6164,11807.0
2019-12-30 10:50:00,210.36,210.71,210.25,210.64,15559.0,193.6348,193.957,193.5335,193.8925,15559.0
2019-12-30 11:00:00,210.68,210.68,210.21,210.22,22603.0,193.9294,193.9294,193.4967,193.5059,22603.0
2019-12-30 11:10:00,210.23,210.43,210.11,210.35,18839.0,193.5151,193.6992,193.4047,193.6256,18839.0
2019-12-30 11:20:00,210.35,210.7,210.27,210.7,13091.0,193.6256,193.9478,193.552,193.9478,13091.0
2019-12-30 11:30:00,210.69,210.7,210.51,210.66,7579.0,193.9386,193.9478,193.7729,193.9109,7579.0
2019-12-30 11:40:00,210.67,210.84,210.6,210.79,7941.0,193.9202,194.0766,193.8557,194.0306,7941.0
2019-12-30 11:50:00,210.76,210.8,210.62,210.68,7173.0,194.003,194.0398,193.8741,193.9294,7173.0
2019-12-30 12:00:00,210.65,210.92,210.65,210.91,23741.0,193.9017,194.1503,193.9017,194.1411,23741.0
2019-12-30 12:10:00,210.9,211.02,210.87,211.02,11162.0,194.1319,194.2423,194.1042,194.2423,11162.0
2019-12-30 12:20:00,211.04,211.11,210.9,211.09,5185.0,194.2607,194.3252,194.1319,194.3068,5185.0
2019-12-30 12:30:00,211.1,211.16,211.04,211.16,9932.0,194.316,194.3712,194.2607,194.3712,9932.0
2019-12-30 12:40:00,211.16,211.19,211.05,211.15,4881.0,194.3712,194.3988,194.2699,194.362,4881.0
2019-12-30 12:50:00,211.18,211.26,211.02,211.02,4944.0,194.3896,194.4632,194.2423,194.2423,4944.0
2019-12-30 13:00:00,211.02,211.07,210.88,210.89,7143.0,194.2423,194.2883,194.1135,194.1227,7143.0
2019-12-30 13:10:00,210.89,211.0,210.89,210.9,10094.0,194.1227,194.2239,194.1227,194.1319,10094.0
2019-12-30 13:20:00,210.89,210.9,210.75,210.75,9317.0,194.1227,194.1319,193.9938,193.9938,9317.0
2019-12-30 13:30:00,210.73,210.97,210.73,210.95,8213.0,193.9754,194.1963,193.9754,194.1779,8213.0
2019-12-30 13:40:00,210.99,211.04,210.76,210.8,5201.0,194.2147,194.2607,194.003,194.0398,5201.0
2019-12-30 13:50:00,210.8,211.04,210.8,211.01,7933.0,194.0398,194.2607,194.0398,194.2331,7933.0
2019-12-30 14:00:00,211.02,211.02,210.78,210.87,7093.0,194.2423,194.2423,194.0214,194.1042,7093.0
2019-12-30 14:10:00,210.9,210.95,210.85,210.95,5547.0,194.1319,194.1779,194.0858,194.1779,5547.0
2019-12-30 14:20:00,210.97,210.98,210.7,210.75,13009.0,194.1963,194.2055,193.9478,193.9938,13009.0
2019-12-30 14:30:00,210.75,210.99,210.74,210.91,9506.0,193.9938,194.2147,193.9846,194.1411,9506.0
2019-12-30 14:40:00,210.98,210.99,210.85,210.92,7307.0,194.2055,194.2147,194.0858,194.1503,7307.0
2019-12-30 14:50:00,210.92,210.93,210.72,210.74,5038.0,194.1503,194.1595,193.9662,193.9846,5038.0
2019-12-30 15:00:00,210.78,210.88,210.66,210.82,12617.0,194.0214,194.1135,193.9109,194.0582,12617.0
2019-12-30 15:10:00,210.83,210.91,210.78,210.9,15660.0,194.0674,194.1411,194.0214,194.1319,15660.0
2019-12-30 15:20:00,210.94,211.01,210.79,210.79,12340.0,194.1687,194.2331,194.0306,194.0306,12340.0
2019-12-30 15:30:00,210.78,210.83,210.65,210.73,19826.0,194.0214,194.0674,193.9017,193.9754,19826.0
2019-12-30 15:40:00,210.73,210.73,210.53,210.65,25061.0,193.9754,193.9754,193.7913,193.9017,25061.0
2019-12-30 15:50:00,210.62,210.69,210.4,210.66,83444.0,193.8741,193.9386,193.6716,193.9109,83444.0
2019-12-31 09:30:00,209.98,211.0,209.54,210.9,23196.0,193.285,194.2239,192.88,194.1319,23196.0
2019-12-31 09:40:00,210.96,211.06,210.82,211.02,8656.0,194.1871,194.2791,194.0582,194.2423,8656.0
2019-12-31 09:50:00,210.97,210.97,210.38,210.53,4279.0,194.1963,194.1963,193.6532,193.7913,4279.0
2019-12-31 10:00:00,210.54,210.64,210.22,210.32,12516.0,193.8005,193.8925,193.5059,193.598,12516.0
2019-12-31 10:10:00,210.33,210.42,210.24,210.33,7999.0,193.6072,193.69,193.5243,193.6072,7999.0
2019-12-31 10:20:00,210.34,210.42,210.19,210.19,6767.0,193.6164,193.69,193.4783,193.4783,6767.0
2019-12-31 10:30:00,210.19,210.22,209.97,210.13,11104.0,193.4783,193.5059,193.2758,193.4231,11104.0
2019-12-31 10:40:00,210.17,210.17,209.8,209.8,12320.0,193.4599,193.4599,193.1193,193.1193,12320.0
2019-12-31 10:50:00,209.72,209.88,209.61,209.77,10562.0,193.0457,193.193,192.9444,193.0917,10562.0
2019-12-31 11:00:00,209.8,210.01,209.8,209.86,5526.0,193.1193,193.3126,193.1193,193.1746,5526.0
2019-12-31 11:10:00,209.85,209.95,209.77,209.88,6865.0,193.1653,193.2574,193.0917,193.193,6865.0
2019-12-31 11:20:00,209.88,209.88,209.75,209.77,4127.0,193.193,193.193,193.0733,193.0917,4127.0
2019-12-31 11:30:00,209.78,209.79,209.59,209.63,13149.0,193.1009,193.1101,192.926,192.9628,13149.0
2019-12-31 11:40:00,209.65,209.83,209.46,209.76,12616.0,192.9812,193.1469,192.8064,193.0825,12616.0
2019-12-31 11:50:00,209.71,209.74,209.5,209.52,6986.0,193.0365,193.0641,192.8432,192.8616,6986.0
2019-12-31 12:00:00,209.55,209.69,209.46,209.69,6923.0,192.8892,193.0181,192.8064,193.0181,6923.0
2019-12-31 12:10:00,209.71,209.73,209.59,209.64,6279.0,193.0365,193.0549,192.926,192.972,6279.0
2019-12-31 12:20:00,209.64,209.7,209.58,209.68,6855.0,192.972,193.0273,192.9168,193.0089,6855.0
2019-12-31 12:30:00,209.7,209.76,209.57,209.58,10244.0,193.0273,193.0825,192.9076,192.9168,10244.0
2019-12-31 12:40:00,209.6,209.7,209.44,209.52,12052.0,192.9352,193.0273,192.7879,192.8616,12052.0
2019-12-31 12:50:00,209.5,209.65,209.47,209.61,10413.0,192.8432,192.9812,192.8156,192.9444,10413.0
2019-12-31 13:00:00,209.62,209.74,209.61,209.71,10116.0,192.9536,193.0641,192.9444,193.0365,10116.0
2019-12-31 13:10:00,209.72,209.74,209.64,209.66,4712.0,193.0457,193.0641,192.972,192.9905,4712.0
2019-12-31 13:20:00,209.68,209.77,209.59,209.72,6849.0,193.0089,193.0917,192.926,193.0457,6849.0
2019-12-31 13:30:00,209.73,209.82,209.69,209.8,6915.0,193.0549,193.1377,193.0181,193.1193,6915.0
2019-12-31 13:40:00,209.84,209.84,209.76,209.79,4185.0,193.1561,193.1561,193.0825,193.1101,4185.0
2019-12-31 13:50:00,209.81,209.81,209.75,209.79,6993.0,193.1285,193.1285,193.0733,193.1101,6993.0
2019-12-31 14:00:00,209.78,209.78,209.64,209.68,10874.0,193.1009,193.1009,192.972,193.0089,10874.0
2019-12-31 14:10:00,209.7,209.71,209.57,209.69,13644.0,193.0273,193.0365,192.9076,193.0181,13644.0
2019-12-31 14:20:00,209.69,209.79,209.69,209.77,7288.0,193.0181,193.1101,193.0181,193.0917,7288.0
2019-12-31 14:30:00,209.76,209.86,209.74,209.79,9060.0,193.0825,193.1746,193.0641,193.1101,9060.0
2019-12-31 14:40:00,209.8,209.93,209.78,209.83,14422.0,193.1193,193.239,193.1009,193.1469,14422.0
2019-12-31 14:50:00,209.83,209.83,209.65,209.75,9541.0,193.1469,193.1469,192.9812,193.0733,9541.0
2019-12-31 15:00:00,209.75,209.79,209.68,209.76,13459.0,193.0733,193.1101,193.0089,193.0825,13459.0
2019-12-31 15:10:00,209.78,209.97,209.77,209.9,13161.0,193.1009,193.2758,193.0917,193.2114,13161.0
2019-12-31 15:20:00,209.9,210.05,209.87,210.05,19502.0,193.2114,193.3494,193.1838,193.3494,19502.0
2019-12-31 15:30:00,210.06,210.12,209.98,210.06,30030.0,193.3587,193.4139,193.285,193.3587,30030.0
2019-12-31 15:40:00,210.06,210.2,210.03,210.08,26590.0,193.3587,193.4875,193.331,193.3771,26590.0
2019-12-31 15:50:00,210.08,210.65,210.05,210.55,194682.0,193.3771,193.9017,193.3494,193.8097,194682.0
2020-01-02 09:30:00,210.86,211.92,210.34,210.59,111183.0,194.095,195.0708,193.6164,193.8465,111183.0
2020-01-02 09:40:00,210.6,211.18,210.6,210.99,31479.0,193.8557,194.3896,193.8557,194.2147,31479.0
2020-01-02 09:50:00,210.99,211.24,210.84,211.16,34249.0,194.2147,194.4448,194.0766,194.3712,34249.0
2020-01-02 10:00:00,211.13,211.13,210.82,210.85,15907.0,194.3436,194.3436,194.0582,194.0858,15907.0
2020-01-02 10:10:00,210.87,210.87,209.82,210.03,46405.0,194.1042,194.1042,193.1377,193.331,46405.0
2020-01-02 10:20:00,209.99,210.46,209.91,210.46,15009.0,193.2942,193.7268,193.2206,193.7268,15009.0
2020-01-02 10:30:00,210.46,210.47,209.9,209.92,28494.0,193.7268,193.7361,193.2114,193.2298,28494.0
2020-01-02 10:40:00,209.91,210.1,209.57,209.69,19486.0,193.2206,193.3955,192.9076,193.0181,19486.0
2020-01-02 10:50:00,209.65,210.11,209.57,210.0,20539.0,192.9812,193.4047,192.9076,193.3034,20539.0
2020-01-02 11:00:00,210.02,210.34,209.93,210.21,31104.0,193.3218,193.6164,193.239,193.4967,31104.0
2020-01-02 11:10:00,210.18,210.18,209.98,210.03,17027.0,193.4691,193.4691,193.285,193.331,17027.0
2020-01-02 11:20:00,210.05,210.11,209.92,209.99,26597.0,193.3494,193.4047,193.2298,193.2942,26597.0
2020-01-02 11:30:00,209.97,209.98,209.47,209.77,20419.0,193.2758,193.285,192.8156,193.0917,20419.0
2020-01-02 11:40:00,209.73,209.73,209.48,209.51,28067.0,193.0549,193.0549,192.8248,192.8524,28067.0
2020-01-02 11:50:00,209.52,209.8,209.52,209.78,55012.0,192.8616,193.1193,192.8616,193.1009,55012.0
2020-01-02 12:00:00,209.8,209.8,209.51,209.56,26867.0,193.1193,193.1193,192.8524,192.8984,26867.0
2020-01-02 12:10:00,209.56,209.69,209.55,209.64,17060.0,192.8984,193.0181,192.8892,192.972,17060.0
2020-01-02 12:20:00,209.63,209.79,209.6,209.71,12342.0,192.9628,193.1101,192.9352,193.0365,12342.0
2020-01-02 12:30:00,209.7,209.81,209.61,209.75,23218.0,193.0273,193.1285,192.9444,193.0733,23218.0
2020-01-02 12:40:00,209.75,209.89,209.53,209.53,33765.0,193.0733,193.2022,192.8708,192.8708,33765.0
2020-01-02 12:50:00,209.55,209.67,209.54,209.61,14519.0,192.8892,192.9997,192.88,192.9444,14519.0
2020-01-02 13:00:00,209.6,209.6,209.25,209.29,22254.0,192.9352,192.9352,192.6131,192.6499,22254.0
2020-01-02 13:10:00,209.29,209.31,209.0,209.22,33987.0,192.6499,192.6683,192.3829,192.5854,33987.0
2020-01-02 13:20:00,209.22,209.36,209.16,209.27,20308.0,192.5854,192.7143,192.5302,192.6315,20308.0
2020-01-02 13:30:00,209.32,209.4,208.95,208.99,40570.0,192.6775,192.7511,192.3369,192.3737,40570.0
2020-01-02 13:40:00,209.01,209.06,208.86,208.89,42005.0,192.3921,192.4382,192.2541,192.2817,42005.0
2020-01-02 13:50:00,208.87,209.05,208.87,209.0,40522.0,192.2633,192.429,192.2633,192.3829,40522.0
2020-01-02 14:00:00,209.0,209.19,209.0,209.11,68073.0,192.3829,192.5578,192.3829,192.4842,68073.0
2020-01-02 14:10:00,209.1,209.16,208.81,208.81,35247.0,192.475,192.5302,192.208,192.208,35247.0
2020-01-02 14:20:00,208.81,209.35,208.81,209.27,35172.0,192.208,192.7051,192.208,192.6315,35172.0
2020-01-02 14:30:00,209.23,209.26,208.89,208.89,30427.0,192.5946,192.6223,192.2817,192.2817,30427.0
2020-01-02 14:40:00,208.89,209.38,208.86,209.38,22125.0,192.2817,192.7327,192.2541,192.7327,22125.0
2020-01-02 14:50:00,209.36,209.57,209.31,209.57,20152.0,192.7143,192.9076,192.6683,192.9076,20152.0
2020-01-02 15:00:00,209.57,209.57,209.43,209.49,34089.0,192.9076,192.9076,192.7787,192.834,34089.0
2020-01-02 15:10:00,209.49,209.65,209.49,209.63,22988.0,192.834,192.9812,192.834,192.9628,22988.0
2020-01-02 15:20:00,209.64,209.7,209.59,209.64,27067.0,192.972,193.0273,192.926,192.972,27067.0
2020-01-02 15:30:00,209.65,210.16,209.63,210.08,64362.0,192.9812,193.4507,192.9628,193.3771,64362.0
2020-01-02 15:40:00,210.08,210.09,209.94,210.01,57943.0,193.3771,193.3863,193.2482,193.3126,57943.0
2020-01-02 15:50:00,210.03,210.27,210.01,210.15,173234.0,193.331,193.552,193.3126,193.4415,173234.0
2020-01-03 09:30:00,208.5,208.52,207.0,208.39,157544.0,191.9227,191.9411,190.5419,191.8214,157544.0
2020-01-03 09:40:00,208.39,209.36,208.39,209.13,30780.0,191.8214,192.7143,191.8214,192.5026,30780.0
2020-01-03 09:50:00,209.08,209.15,208.73,209.02,18133.0,192.4566,192.521,192.1344,192.4013,18133.0
2020-01-03 10:00:00,208.98,209.21,208.57,209.06,29449.0,192.3645,192.5762,191.9871,192.4382,29449.0
2020-01-03 10:10:00,209.04,209.27,208.95,208.98,19959.0,192.4197,192.6315,192.3369,192.3645,19959.0
2020-01-03 10:20:00,208.96,209.16,208.74,209.09,15810.0,192.3461,192.5302,192.1436,192.4658,15810.0
2020-01-03 10:30:00,209.14,209.35,209.0,209.28,44225.0,192.5118,192.7051,192.3829,192.6407,44225.0
2020-01-03 10:40:00,209.33,209.7,209.24,209.42,31797.0,192.6867,193.0273,192.6038,192.7695,31797.0
2020-01-03 10:50:00,209.36,209.38,209.13,209.17,16970.0,192.7143,192.7327,192.5026,192.5394,16970.0
2020-01-03 11:00:00,209.17,209.19,208.92,208.92,18104.0,192.5394,192.5578,192.3093,192.3093,18104.0
2020-01-03 11:10:00,208.89,209.13,208.73,209.06,13484.0,192.2817,192.5026,192.1344,192.4382,13484.0
2020-01-03 11:20:00,209.1,209.45,209.1,209.42,9903.0,192.475,192.7971,192.475,192.7695,9903.0
2020-01-03 11:30:00,209.42,209.64,209.41,209.57,18470.0,192.7695,192.972,192.7603,192.9076,18470.0
2020-01-03 11:40:00,209.57,209.66,209.45,209.5,27964.0,192.9076,192.9905,192.7971,192.8432,27964.0
2020-01-03 11:50:00,209.55,209.73,209.55,209.71,13962.0,192.8892,193.0549,192.8892,193.0365,13962.0
2020-01-03 12:00:00,209.68,209.87,209.66,209.8,10401.0,193.0089,193.1838,192.9905,193.1193,10401.0
2020-01-03 12:10:00,209.77,209.8,209.61,209.69,15627.0,193.0917,193.1193,192.9444,193.0181,15627.0
2020-01-03 12:20:00,209.71,209.84,209.69,209.76,7245.0,193.0365,193.1561,193.0181,193.0825,7245.0
2020-01-03 12:30:00,209.77,209.88,209.72,209.85,8040.0,193.0917,193.193,193.0457,193.1653,8040.0
2020-01-03 12:40:00,209.87,209.98,209.86,209.96,9617.0,193.1838,193.285,193.1746,193.2666,9617.0
2020-01-03 12:50:00,209.96,209.97,209.79,209.83,9859.0,193.2666,193.2758,193.1101,193.1469,9859.0
2020-01-03 13:00:00,209.84,210.05,209.84,210.05,12470.0,193.1561,193.3494,193.1561,193.3494,12470.0
2020-01-03 13:10:00,210.03,210.14,210.01,210.05,13059.0,193.331,193.4323,193.3126,193.3494,13059.0
2020-01-03 13:20:00,210.05,210.33,210.02,210.3,14420.0,193.3494,193.6072,193.3218,193.5796,14420.0
2020-01-03 13:30:00,210.29,210.29,209.58,209.84,27184.0,193.5704,193.5704,192.9168,193.1561,27184.0
2020-01-03 13:40:00,209.96,210.1,209.85,210.0,17831.0,193.2666,193.3955,193.1653,193.3034,17831.0
2020-01-03 13:50:00,209.98,210.06,209.86,209.92,13515.0,193.285,193.3587,193.1746,193.2298,13515.0
2020-01-03 14:00:00,209.92,210.03,209.48,209.51,13135.0,193.2298,193.331,192.8248,192.8524,13135.0
2020-01-03 14:10:00,209.47,209.73,209.34,209.72,14647.0,192.8156,193.0549,192.6959,193.0457,14647.0
2020-01-03 14:20:00,209.69,209.95,209.68,209.91,8295.0,193.0181,193.2574,193.0089,193.2206,8295.0
2020-01-03 14:30:00,209.9,210.03,209.81,210.03,7210.0,193.2114,193.331,193.1285,193.331,7210.0
2020-01-03 14:40:00,210.07,210.11,210.03,210.08,8152.0,193.3679,193.4047,193.331,193.3771,8152.0
2020-01-03 14:50:00,210.09,210.31,210.07,210.26,11934.0,193.3863,193.5888,193.3679,193.5427,11934.0
2020-01-03 15:00:00,210.25,210.63,210.19,210.44,22848.0,193.5335,193.8833,193.4783,193.7084,22848.0
2020-01-03 15:10:00,210.42,210.55,210.25,210.36,13385.0,193.69,193.8097,193.5335,193.6348,13385.0
2020-01-03 15:20:00,210.4,210.45,210.13,210.2,14553.0,193.6716,193.7176,193.4231,193.4875,14553.0
2020-01-03 15:30:00,210.18,210.2,209.82,209.85,22197.0,193.4691,193.4875,193.1377,193.1653,22197.0
2020-01-03 15:40:00,209.85,209.99,209.76,209.99,28085.0,193.1653,193.2942,193.0825,193.2942,28085.0
2020-01-03 15:50:00,210.0,210.28,209.75,209.76,116955.0,193.3034,193.5612,193.0733,193.0825,116955.0
2020-01-06 09:30:00,208.27,208.79,207.5,207.91,140460.0,191.711,192.1896,191.0022,191.3796,140460.0
2020-01-06 09:40:00,207.95,208.24,207.62,207.64,31177.0,191.4164,191.6834,191.1126,191.1311,31177.0
2020-01-06 09:50:00,207.59,207.84,207.3,207.66,29563.0,191.085,191.3152,190.8181,191.1495,29563.0
2020-01-06 10:00:00,207.76,207.81,207.24,207.25,37759.0,191.2415,191.2875,190.7629,190.7721,37759.0
2020-01-06 10:10:00,207.25,207.44,207.16,207.25,36733.0,190.7721,190.947,190.6892,190.7721,36733.0
2020-01-06 10:20:00,207.24,207.39,207.2,207.3,18468.0,190.7629,190.9009,190.726,190.8181,18468.0
2020-01-06 10:30:00,207.27,207.45,207.11,207.37,51713.0,190.7905,190.9562,190.6432,190.8825,51713.0
2020-01-06 10:40:00,207.38,207.68,207.36,207.49,26915.0,190.8917,191.1679,190.8733,190.993,26915.0
2020-01-06 10:50:00,207.5,207.59,207.08,207.08,23655.0,191.0022,191.085,190.6156,190.6156,23655.0
2020-01-06 11:00:00,207.08,207.29,206.94,207.29,36013.0,190.6156,190.8089,190.4867,190.8089,36013.0
2020-01-06 11:10:00,207.33,207.6,207.22,207.37,42248.0,190.8457,191.0942,190.7445,190.8825,42248.0
2020-01-06 11:20:00,207.37,207.51,207.22,207.35,17733.0,190.8825,191.0114,190.7445,190.8641,17733.0
2020-01-06 11:30:00,207.32,207.54,207.32,207.44,25071.0,190.8365,191.039,190.8365,190.947,25071.0
2020-01-06 11:40:00,207.43,207.56,207.07,207.07,18711.0,190.9378,191.0574,190.6064,190.6064,18711.0
2020-01-06 11:50:00,207.07,207.09,206.84,206.9,15687.0,190.6064,190.6248,190.3947,190.4499,15687.0
2020-01-06 12:00:00,206.91,207.0,206.81,206.97,10263.0,190.4591,190.5419,190.367,190.5143,10263.0
2020-01-06 12:10:00,206.96,207.17,206.96,207.05,34260.0,190.5051,190.6984,190.5051,190.588,34260.0
2020-01-06 12:20:00,207.07,207.09,207.0,207.02,18221.0,190.6064,190.6248,190.5419,190.5604,18221.0
2020-01-06 12:30:00,207.02,207.07,207.0,207.0,14701.0,190.5604,190.6064,190.5419,190.5419,14701.0
2020-01-06 12:40:00,207.03,207.06,206.95,206.97,18730.0,190.5696,190.5972,190.4959,190.5143,18730.0
2020-01-06 12:50:00,206.97,207.05,206.88,206.95,12241.0,190.5143,190.588,190.4315,190.4959,12241.0
2020-01-06 13:00:00,206.95,207.18,206.93,207.06,16870.0,190.4959,190.7076,190.4775,190.5972,16870.0
2020-01-06 13:10:00,207.05,207.06,206.9,206.9,24487.0,190.588,190.5972,190.4499,190.4499,24487.0
2020-01-06 13:20:00,206.9,207.03,206.9,207.0,10509.0,190.4499,190.5696,190.4499,190.5419,10509.0
2020-01-06 13:30:00,207.01,207.04,206.82,206.83,17680.0,190.5511,190.5788,190.3763,190.3855,17680.0
2020-01-06 13:40:00,206.85,207.14,206.84,207.1,15949.0,190.4039,190.6708,190.3947,190.634,15949.0
2020-01-06 13:50:00,207.1,207.3,207.01,207.26,17318.0,190.634,190.8181,190.5511,190.7813,17318.0
2020-01-06 14:00:00,207.26,207.47,207.17,207.46,11800.0,190.7813,190.9746,190.6984,190.9654,11800.0
2020-01-06 14:10:00,207.44,207.73,207.42,207.55,22289.0,190.947,191.2139,190.9285,191.0482,22289.0
2020-01-06 14:20:00,207.56,207.73,207.51,207.57,14543.0,191.0574,191.2139,191.0114,191.0666,14543.0
2020-01-06 14:30:00,207.57,207.67,207.56,207.6,10888.0,191.0666,191.1587,191.0574,191.0942,10888.0
2020-01-06 14:40:00,207.59,207.66,207.5,207.54,17524.0,191.085,191.1495,191.0022,191.039,17524.0
2020-01-06 14:50:00,207.55,207.64,207.49,207.59,17582.0,191.0482,191.1311,190.993,191.085,17582.0
2020-01-06 15:00:00,207.6,207.67,207.54,207.62,19139.0,191.0942,191.1587,191.039,191.1126,19139.0
2020-01-06 15:10:00,207.62,207.77,207.58,207.63,24928.0,191.1126,191.2507,191.0758,191.1219,24928.0
2020-01-06 15:20:00,207.64,207.91,207.64,207.87,17129.0,191.1311,191.3796,191.1311,191.3428,17129.0
2020-01-06 15:30:00,207.87,208.11,207.81,208.11,44780.0,191.3428,191.5637,191.2875,191.5637,44780.0
2020-01-06 15:40:00,208.11,208.16,207.9,208.04,48500.0,191.5637,191.6097,191.3704,191.4993,48500.0
2020-01-06 15:50:00,208.07,208.48,207.95,208.43,227571.0,191.5269,191.9043,191.4164,191.8582,227571.0
2020-01-07 09:30:00,203.72,206.26,203.19,204.69,207258.0,187.5227,189.8608,187.0349,188.4156,207258.0
2020-01-07 09:40:00,204.7,205.37,204.7,204.94,55685.0,188.4248,189.0415,188.4248,188.6457,55685.0
2020-01-07 09:50:00,204.91,205.28,204.76,205.02,87957.0,188.6181,188.9587,188.48,188.7194,87957.0
2020-01-07 10:00:00,205.09,205.48,204.99,205.28,51216.0,188.7838,189.1428,188.6918,188.9587,51216.0
2020-01-07 10:10:00,205.28,205.31,204.86,204.86,93063.0,188.9587,188.9863,188.5721,188.5721,93063.0
2020-01-07 10:20:00,204.84,205.21,204.75,205.14,35959.0,188.5537,188.8943,188.4708,188.8298,35959.0
2020-01-07 10:30:00,205.14,205.15,204.78,204.81,18034.0,188.8298,188.839,188.4984,188.5261,18034.0
2020-01-07 10:40:00,204.82,204.9,204.58,204.78,21992.0,188.5353,188.6089,188.3144,188.4984,21992.0
2020-01-07 10:50:00,204.76,205.32,204.65,205.31,23903.0,188.48,188.9955,188.3788,188.9863,23903.0
2020-01-07 11:00:00,205.32,205.33,204.84,205.09,57777.0,188.9955,189.0047,188.5537,188.7838,57777.0
2020-01-07 11:10:00,205.05,205.14,204.91,205.07,32738.0,188.747,188.8298,188.6181,188.7654,32738.0
2020-01-07 11:20:00,205.07,205.29,204.96,205.03,38025.0,188.7654,188.9679,188.6641,188.7286,38025.0
2020-01-07 11:30:00,205.01,205.25,204.89,205.02,47695.0,188.7102,188.9311,188.5997,188.7194,47695.0
2020-01-07 11:40:00,205.08,205.3,205.01,205.22,20332.0,188.7746,188.9771,188.7102,188.9035,20332.0
2020-01-07 11:50:00,205.25,205.27,204.88,205.01,50669.0,188.9311,188.9495,188.5905,188.7102,50669.0
2020-01-07 12:00:00,205.02,205.17,204.97,205.13,20610.0,188.7194,188.8574,188.6733,188.8206,20610.0
2020-01-07 12:10:00,205.12,205.19,205.05,205.16,25874.0,188.8114,188.8759,188.747,188.8482,25874.0
2020-01-07 12:20:00,205.17,205.34,205.17,205.27,22036.0,188.8574,189.0139,188.8574,188.9495,22036.0
2020-01-07 12:30:00,205.26,205.44,205.24,205.33,23354.0,188.9403,189.106,188.9219,189.0047,23354.0
2020-01-07 12:40:00,205.34,205.47,205.1,205.1,38512.0,189.0139,189.1336,188.793,188.793,38512.0
2020-01-07 12:50:00,205.11,205.34,205.09,205.22,13405.0,188.8022,189.0139,188.7838,188.9035,13405.0
2020-01-07 13:00:00,205.23,205.36,205.23,205.33,15779.0,188.9127,189.0323,188.9127,189.0047,15779.0
2020-01-07 13:10:00,205.31,205.33,205.11,205.24,36543.0,188.9863,189.0047,188.8022,188.9219,36543.0
2020-01-07 13:20:00,205.25,205.28,204.77,204.77,26223.0,188.9311,188.9587,188.4892,188.4892,26223.0
2020-01-07 13:30:00,204.77,204.8,204.31,204.36,37223.0,188.4892,188.5169,188.0658,188.1118,37223.0
2020-01-07 13:40:00,204.34,204.69,204.21,204.54,22088.0,188.0934,188.4156,187.9738,188.2775,22088.0
2020-01-07 13:50:00,204.56,204.62,204.18,204.48,112356.0,188.2959,188.3512,187.9462,188.2223,112356.0
2020-01-07 14:00:00,204.43,204.49,204.18,204.22,56458.0,188.1763,188.2315,187.9462,187.983,56458.0
2020-01-07 14:10:00,204.22,204.22,203.91,203.93,23864.0,187.983,187.983,187.6976,187.716,23864.0
2020-01-07 14:20:00,203.95,203.96,203.76,203.91,30667.0,187.7344,187.7436,187.5595,187.6976,30667.0
2020-01-07 14:30:00,203.96,204.03,203.85,203.87,22271.0,187.7436,187.8081,187.6424,187.6608,22271.0
2020-01-07 14:40:00,203.87,204.03,203.81,204.03,13078.0,187.6608,187.8081,187.6056,187.8081,13078.0
2020-01-07 14:50:00,204.05,204.26,204.02,204.26,14762.0,187.8265,188.0198,187.7989,188.0198,14762.0
2020-01-07 15:00:00,204.27,204.49,204.26,204.48,17413.0,188.029,188.2315,188.0198,188.2223,17413.0
2020-01-07 15:10:00,204.49,204.55,204.37,204.41,22933.0,188.2315,188.2867,188.121,188.1579,22933.0
2020-01-07 15:20:00,204.42,204.42,204.07,204.13,36291.0,188.1671,188.1671,187.8449,187.9001,36291.0
2020-01-07 15:30:00,204.13,204.27,203.66,203.68,65040.0,187.9001,188.029,187.4675,187.4859,65040.0
2020-01-07 15:40:00,203.69,204.01,203.59,204.0,72337.0,187.4951,187.7897,187.4031,187.7805,72337.0
2020-01-07 15:50:00,203.99,204.14,203.7,203.92,244767.0,187.7713,187.9093,187.5043,187.7068,244767.0
2020-01-08 09:30:00,204.0,204.46,203.53,204.31,126367.0,187.7805,188.2039,187.3478,188.0658,126367.0
2020-01-08 09:40:00,204.29,204.45,203.93,204.21,45686.0,188.0474,188.1947,187.716,187.9738,45686.0
2020-01-08 09:50:00,204.15,204.24,203.81,204.13,38727.0,187.9185,188.0014,187.6056,187.9001,38727.0
2020-01-08 10:00:00,204.12,204.22,203.9,204.0,58907.0,187.8909,187.983,187.6884,187.7805,58907.0
2020-01-08 10:10:00,204.02,204.27,203.99,204.21,33284.0,187.7989,188.029,187.7713,187.9738,33284.0
2020-01-08 10:20:00,204.2,204.45,203.99,203.99,32567.0,187.9646,188.1947,187.7713,187.7713,32567.0
2020-01-08 10:30:00,204.0,204.14,203.96,204.1,21415.0,187.7805,187.9093,187.7436,187.8725,21415.0
2020-01-08 10:40:00,204.07,204.11,203.86,204.01,38250.0,187.8449,187.8817,187.6516,187.7897,38250.0
2020-01-08 10:50:00,204.01,204.12,203.95,204.01,23595.0,187.7897,187.8909,187.7344,187.7897,23595.0
2020-01-08 11:00:00,204.03,204.25,203.8,204.16,28257.0,187.8081,188.0106,187.5964,187.9277,28257.0
2020-01-08 11:10:00,204.15,204.32,204.15,204.2,41887.0,187.9185,188.075,187.9185,187.9646,41887.0
2020-01-08 11:20:00,204.2,204.25,203.86,204.21,67612.0,187.9646,188.0106,187.6516,187.9738,67612.0
2020-01-08 11:30:00,204.18,204.48,203.96,204.38,69441.0,187.9462,188.2223,187.7436,188.1303,69441.0
2020-01-08 11:40:00,204.39,205.1,204.38,205.09,40274.0,188.1395,188.793,188.1303,188.7838,40274.0
2020-01-08 11:50:00,205.07,205.22,204.97,205.02,22502.0,188.7654,188.9035,188.6733,188.7194,22502.0
2020-01-08 12:00:00,205.03,205.2,204.96,205.03,22267.0,188.7286,188.8851,188.6641,188.7286,22267.0
2020-01-08 12:10:00,205.08,205.15,204.92,204.97,10222.0,188.7746,188.839,188.6273,188.6733,10222.0
2020-01-08 12:20:00,205.0,205.0,204.78,204.8,20709.0,188.701,188.701,188.4984,188.5169,20709.0
2020-01-08 12:30:00,204.81,205.03,204.8,205.0,31184.0,188.5261,188.7286,188.5169,188.701,31184.0
2020-01-08 12:40:00,205.03,205.12,204.92,205.06,14579.0,188.7286,188.8114,188.6273,188.7562,14579.0
2020-01-08 12:50:00,205.07,205.12,204.95,205.04,12380.0,188.7654,188.8114,188.6549,188.7378,12380.0
2020-01-08 13:00:00,205.05,205.09,204.94,204.99,8405.0,188.747,188.7838,188.6457,188.6918,8405.0
2020-01-08 13:10:00,204.96,205.01,204.87,204.9,7042.0,188.6641,188.7102,188.5813,188.6089,7042.0
2020-01-08 13:20:00,204.92,205.0,204.86,205.0,10375.0,188.6273,188.701,188.5721,188.701,10375.0
2020-01-08 13:30:00,204.99,205.07,204.84,205.02,34635.0,188.6918,188.7654,188.5537,188.7194,34635.0
2020-01-08 13:40:00,204.98,205.01,204.79,204.9,28466.0,188.6825,188.7102,188.5077,188.6089,28466.0
2020-01-08 13:50:00,204.89,204.91,204.6,204.64,11843.0,188.5997,188.6181,188.3328,188.3696,11843.0
2020-01-08 14:00:00,204.65,204.85,204.63,204.75,26756.0,188.3788,188.5629,188.3604,188.4708,26756.0
2020-01-08 14:10:00,204.71,204.77,204.64,204.77,18261.0,188.434,188.4892,188.3696,188.4892,18261.0
2020-01-08 14:20:00,204.78,204.83,204.64,204.72,28221.0,188.4984,188.5445,188.3696,188.4432,28221.0
2020-01-08 14:30:00,204.78,204.86,204.62,204.64,15327.0,188.4984,188.5721,188.3512,188.3696,15327.0
2020-01-08 14:40:00,204.62,204.83,204.61,204.78,25215.0,188.3512,188.5445,188.342,188.4984,25215.0
2020-01-08 14:50:00,204.8,204.91,204.7,204.76,22163.0,188.5169,188.6181,188.4248,188.48,22163.0
2020-01-08 15:00:00,204.8,205.36,204.8,205.33,31875.0,188.5169,189.0323,188.5169,189.0047,31875.0
2020-01-08 15:10:00,205.3,205.39,205.19,205.22,28528.0,188.9771,189.06,188.8759,188.9035,28528.0
2020-01-08 15:20:00,205.21,205.45,205.18,205.27,37179.0,188.8943,189.1152,188.8666,188.9495,37179.0
2020-01-08 15:30:00,205.28,205.32,205.19,205.22,42357.0,188.9587,188.9955,188.8759,188.9035,42357.0
2020-01-08 15:40:00,205.21,205.21,204.53,204.58,68789.0,188.8943,188.8943,188.2683,188.3144,68789.0
2020-01-08 15:50:00,204.57,204.63,204.14,204.37,186812.0,188.3051,188.3604,187.9093,188.121,186812.0
2020-01-09 09:30:00,205.5,207.28,205.16,206.73,95455.0,189.1612,190.7997,188.8482,190.2934,95455.0
2020-01-09 09:40:00,206.7,206.77,205.89,206.05,50164.0,190.2658,190.3302,189.5202,189.6675,50164.0
2020-01-09 09:50:00,206.04,206.16,205.7,206.15,46665.0,189.6583,189.7687,189.3453,189.7595,46665.0
2020-01-09 10:00:00,206.14,206.25,206.04,206.16,42227.0,189.7503,189.8516,189.6583,189.7687,42227.0
2020-01-09 10:10:00,206.16,206.31,205.98,206.3,47800.0,189.7687,189.9068,189.603,189.8976,47800.0
2020-01-09 10:20:00,206.28,206.55,206.28,206.36,37606.0,189.8792,190.1277,189.8792,189.9528,37606.0
2020-01-09 10:30:00,206.35,206.61,206.29,206.61,57571.0,189.9436,190.183,189.8884,190.183,57571.0
2020-01-09 10:40:00,206.56,206.6,206.38,206.47,33835.0,190.1369,190.1737,189.9712,190.0541,33835.0
2020-01-09 10:50:00,206.49,206.57,206.35,206.41,91637.0,190.0725,190.1461,189.9436,189.9989,91637.0
2020-01-09 11:00:00,206.38,206.75,206.2,206.51,85337.0,189.9712,190.3118,189.8055,190.0909,85337.0
2020-01-09 11:10:00,206.51,206.97,206.47,206.9,19933.0,190.0909,190.5143,190.0541,190.4499,19933.0
2020-01-09 11:20:00,206.9,207.12,206.76,206.94,44936.0,190.4499,190.6524,190.321,190.4867,44936.0
2020-01-09 11:30:00,206.94,207.13,206.69,206.77,63924.0,190.4867,190.6616,190.2566,190.3302,63924.0
2020-01-09 11:40:00,206.77,206.8,206.65,206.79,28955.0,190.3302,190.3578,190.2198,190.3486,28955.0
2020-01-09 11:50:00,206.79,206.91,206.55,206.65,37639.0,190.3486,190.4591,190.1277,190.2198,37639.0
2020-01-09 12:00:00,206.66,206.78,206.3,206.45,54394.0,190.229,190.3394,189.8976,190.0357,54394.0
2020-01-09 12:10:00,206.44,206.82,206.43,206.76,29091.0,190.0265,190.3763,190.0173,190.321,29091.0
2020-01-09 12:20:00,206.73,206.74,206.4,206.74,18420.0,190.2934,190.3026,189.9896,190.3026,18420.0
2020-01-09 12:30:00,206.72,206.74,206.44,206.55,17522.0,190.2842,190.3026,190.0265,190.1277,17522.0
2020-01-09 12:40:00,206.52,206.71,206.42,206.66,20182.0,190.1001,190.275,190.0081,190.229,20182.0
2020-01-09 12:50:00,206.66,206.86,206.58,206.8,25515.0,190.229,190.4131,190.1553,190.3578,25515.0
2020-01-09 13:00:00,206.78,206.89,206.68,206.8,33594.0,190.3394,190.4407,190.2474,190.3578,33594.0
2020-01-09 13:10:00,206.82,206.9,206.57,206.59,19578.0,190.3763,190.4499,190.1461,190.1645,19578.0
2020-01-09 13:20:00,206.57,206.76,206.37,206.54,60071.0,190.1461,190.321,189.962,190.1185,60071.0
2020-01-09 13:30:00,206.52,206.71,206.49,206.64,19142.0,190.1001,190.275,190.0725,190.2106,19142.0
2020-01-09 13:40:00,206.63,206.84,206.59,206.83,16507.0,190.2014,190.3947,190.1645,190.3855,16507.0
2020-01-09 13:50:00,206.81,206.85,206.62,206.72,18865.0,190.367,190.4039,190.1922,190.2842,18865.0
2020-01-09 14:00:00,206.68,206.81,206.61,206.69,29955.0,190.2474,190.367,190.183,190.2566,29955.0
2020-01-09 14:10:00,206.68,206.75,206.6,206.61,33617.0,190.2474,190.3118,190.1737,190.183,33617.0
2020-01-09 14:20:00,206.62,206.67,206.52,206.66,29307.0,190.1922,190.2382,190.1001,190.229,29307.0
2020-01-09 14:30:00,206.67,206.71,206.6,206.65,29118.0,190.2382,190.275,190.1737,190.2198,29118.0
2020-01-09 14:40:00,206.67,206.72,206.49,206.53,39160.0,190.2382,190.2842,190.0725,190.1093,39160.0
2020-01-09 14:50:00,206.53,206.64,206.46,206.62,40124.0,190.1093,190.2106,190.0449,190.1922,40124.0
2020-01-09 15:00:00,206.63,206.63,206.4,206.41,49775.0,190.2014,190.2014,189.9896,189.9989,49775.0
2020-01-09 15:10:00,206.4,206.43,206.29,206.39,22756.0,189.9896,190.0173,189.8884,189.9804,22756.0
2020-01-09 15:20:00,206.41,206.41,206.23,206.35,31396.0,189.9989,189.9989,189.8332,189.9436,31396.0
2020-01-09 15:30:00,206.36,206.4,206.18,206.27,44718.0,189.9528,189.9896,189.7871,189.87,44718.0
2020-01-09 15:40:00,206.28,206.3,205.9,206.08,54230.0,189.8792,189.8976,189.5294,189.6951,54230.0
2020-01-09 15:50:00,206.17,206.45,205.96,206.21,279784.0,189.7779,190.0357,189.5846,189.8148,279784.0
2020-01-10 09:30:00,206.93,207.69,206.72,207.5,75934.0,190.4775,191.1771,190.2842,191.0022,75934.0
2020-01-10 09:40:00,207.52,207.74,207.08,207.67,24025.0,191.0206,191.2231,190.6156,191.1587,24025.0
2020-01-10 09:50:00,207.65,207.68,207.35,207.56,31149.0,191.1403,191.1679,190.8641,191.0574,31149.0
2020-01-10 10:00:00,207.51,207.91,207.45,207.84,34241.0,191.0114,191.3796,190.9562,191.3152,34241.0
2020-01-10 10:10:00,207.82,207.89,207.43,207.45,39722.0,191.2967,191.3612,190.9378,190.9562,39722.0
2020-01-10 10:20:00,207.37,207.47,207.15,207.44,22289.0,190.8825,190.9746,190.68,190.947,22289.0
2020-01-10 10:30:00,207.45,207.89,207.4,207.84,20101.0,190.9562,191.3612,190.9101,191.3152,20101.0
2020-01-10 10:40:00,207.81,207.83,207.55,207.7,26477.0,191.2875,191.306,191.0482,191.1863,26477.0
2020-01-10 10:50:00,207.65,207.67,207.41,207.62,22481.0,191.1403,191.1587,190.9193,191.1126,22481.0
2020-01-10 11:00:00,207.58,207.76,207.51,207.76,20142.0,191.0758,191.2415,191.0114,191.2415,20142.0
2020-01-10 11:10:00,207.74,207.94,207.67,207.78,16615.0,191.2231,191.4072,191.1587,191.2599,16615.0
2020-01-10 11:20:00,207.84,207.87,207.4,207.62,32493.0,191.3152,191.3428,190.9101,191.1126,32493.0
2020-01-10 11:30:00,207.5,207.56,207.34,207.51,14867.0,191.0022,191.0574,190.8549,191.0114,14867.0
2020-01-10 11:40:00,207.51,207.53,207.33,207.38,13059.0,191.0114,191.0298,190.8457,190.8917,13059.0
2020-01-10 11:50:00,207.4,207.54,207.25,207.54,37804.0,190.9101,191.039,190.7721,191.039,37804.0
2020-01-10 12:00:00,207.54,207.62,207.27,207.4,14086.0,191.039,191.1126,190.7905,190.9101,14086.0
2020-01-10 12:10:00,207.4,207.54,207.25,207.49,12288.0,190.9101,191.039,190.7721,190.993,12288.0
2020-01-10 12:20:00,207.5,207.67,207.43,207.67,15864.0,191.0022,191.1587,190.9378,191.1587,15864.0
2020-01-10 12:30:00,207.63,207.84,207.6,207.84,10556.0,191.1219,191.3152,191.0942,191.3152,10556.0
2020-01-10 12:40:00,207.81,207.98,207.79,207.98,14612.0,191.2875,191.444,191.2691,191.444,14612.0
2020-01-10 12:50:00,207.97,208.12,207.92,208.0,35027.0,191.4348,191.5729,191.3888,191.4624,35027.0
2020-01-10 13:00:00,208.02,208.17,207.7,208.09,34344.0,191.4808,191.6189,191.1863,191.5453,34344.0
2020-01-10 13:10:00,208.06,208.31,208.04,208.19,15583.0,191.5177,191.7478,191.4993,191.6373,15583.0
2020-01-10 13:20:00,208.18,208.22,207.98,208.0,11423.0,191.6281,191.6649,191.444,191.4624,11423.0
2020-01-10 13:30:00,207.97,208.06,207.92,207.99,11564.0,191.4348,191.5177,191.3888,191.4532,11564.0
2020-01-10 13:40:00,207.96,208.16,207.9,208.15,15597.0,191.4256,191.6097,191.3704,191.6005,15597.0
2020-01-10 13:50:00,208.2,208.24,208.09,208.18,14968.0,191.6465,191.6834,191.5453,191.6281,14968.0
2020-01-10 14:00:00,208.17,208.18,208.03,208.04,14580.0,191.6189,191.6281,191.4901,191.4993,14580.0
2020-01-10 14:10:00,207.99,208.06,207.79,208.03,13592.0,191.4532,191.5177,191.2691,191.4901,13592.0
2020-01-10 14:20:00,208.01,208.08,207.92,207.93,11879.0,191.4716,191.5361,191.3888,191.398,11879.0
2020-01-10 14:30:00,207.95,208.02,207.83,207.9,17687.0,191.4164,191.4808,191.306,191.3704,17687.0
2020-01-10 14:40:00,207.9,207.94,207.73,207.83,15500.0,191.3704,191.4072,191.2139,191.306,15500.0
2020-01-10 14:50:00,207.83,208.02,207.76,208.0,20136.0,191.306,191.4808,191.2415,191.4624,20136.0
2020-01-10 15:00:00,208.01,208.01,207.64,207.64,19216.0,191.4716,191.4716,191.1311,191.1311,19216.0
2020-01-10 15:10:00,207.66,207.81,207.58,207.61,45396.0,191.1495,191.2875,191.0758,191.1034,45396.0
2020-01-10 15:20:00,207.59,207.75,207.53,207.66,11345.0,191.085,191.2323,191.0298,191.1495,11345.0
2020-01-10 15:30:00,207.67,207.67,207.34,207.35,22499.0,191.1587,191.1587,190.8549,190.8641,22499.0
2020-01-10 15:40:00,207.37,207.59,207.26,207.26,42884.0,190.8825,191.085,190.7813,190.7813,42884.0
2020-01-10 15:50:00,207.25,207.69,207.24,207.65,113346.0,190.7721,191.1771,190.7629,191.1403,113346.0
2020-01-13 09:30:00,207.49,208.56,207.49,208.47,152944.0,190.993,191.9779,190.993,191.8951,152944.0
2020-01-13 09:40:00,208.51,209.32,208.22,209.32,90870.0,191.9319,192.6775,191.6649,192.6775,90870.0
2020-01-13 09:50:00,209.49,209.49,208.83,209.11,26451.0,192.834,192.834,192.2264,192.4842,26451.0
2020-01-13 10:00:00,209.11,209.36,208.86,209.06,31305.0,192.4842,192.7143,192.2541,192.4382,31305.0
2020-01-13 10:10:00,209.05,209.05,208.47,208.64,22513.0,192.429,192.429,191.8951,192.0516,22513.0
2020-01-13 10:20:00,208.68,208.88,208.56,208.86,23980.0,192.0884,192.2725,191.9779,192.2541,23980.0
2020-01-13 10:30:00,208.89,209.16,208.77,209.13,16380.0,192.2817,192.5302,192.1712,192.5026,16380.0
2020-01-13 10:40:00,209.11,209.14,208.91,209.07,17486.0,192.4842,192.5118,192.3001,192.4474,17486.0
2020-01-13 10:50:00,209.08,209.35,208.99,209.24,28752.0,192.4566,192.7051,192.3737,192.6038,28752.0
2020-01-13 11:00:00,209.23,209.23,208.99,209.03,21142.0,192.5946,192.5946,192.3737,192.4105,21142.0
2020-01-13 11:10:00,209.03,209.03,208.85,209.0,15395.0,192.4105,192.4105,192.2449,192.3829,15395.0
2020-01-13 11:20:00,208.99,209.45,208.84,209.23,59340.0,192.3737,192.7971,192.2356,192.5946,59340.0
2020-01-13 11:30:00,209.22,209.41,209.13,209.32,25817.0,192.5854,192.7603,192.5026,192.6775,25817.0
2020-01-13 11:40:00,209.32,209.33,208.91,208.94,19796.0,192.6775,192.6867,192.3001,192.3277,19796.0
2020-01-13 11:50:00,208.94,209.02,208.85,209.01,9328.0,192.3277,192.4013,192.2449,192.3921,9328.0
2020-01-13 12:00:00,209.03,209.14,209.01,209.12,11281.0,192.4105,192.5118,192.3921,192.4934,11281.0
2020-01-13 12:10:00,209.14,209.58,209.14,209.53,30659.0,192.5118,192.9168,192.5118,192.8708,30659.0
2020-01-13 12:20:00,209.56,209.61,209.49,209.52,15064.0,192.8984,192.9444,192.834,192.8616,15064.0
2020-01-13 12:30:00,209.52,209.63,209.5,209.58,14259.0,192.8616,192.9628,192.8432,192.9168,14259.0
2020-01-13 12:40:00,209.58,209.73,209.57,209.71,18570.0,192.9168,193.0549,192.9076,193.0365,18570.0
2020-01-13 12:50:00,209.71,209.84,209.69,209.84,9772.0,193.0365,193.1561,193.0181,193.1561,9772.0
2020-01-13 13:00:00,209.82,209.83,209.61,209.73,14587.0,193.1377,193.1469,192.9444,193.0549,14587.0
2020-01-13 13:10:00,209.75,209.8,209.62,209.79,12983.0,193.0733,193.1193,192.9536,193.1101,12983.0
2020-01-13 13:20:00,209.77,209.84,209.71,209.76,10212.0,193.0917,193.1561,193.0365,193.0825,10212.0
2020-01-13 13:30:00,209.76,209.76,209.68,209.73,9032.0,193.0825,193.0825,193.0089,193.0549,9032.0
2020-01-13 13:40:00,209.72,209.73,209.58,209.72,9298.0,193.0457,193.0549,192.9168,193.0457,9298.0
2020-01-13 13:50:00,209.72,209.78,209.65,209.7,7392.0,193.0457,193.1009,192.9812,193.0273,7392.0
2020-01-13 14:00:00,209.68,209.7,209.58,209.61,19318.0,193.0089,193.0273,192.9168,192.9444,19318.0
2020-01-13 14:10:00,209.59,209.65,209.57,209.59,12888.0,192.926,192.9812,192.9076,192.926,12888.0
2020-01-13 14:20:00,209.59,209.63,209.51,209.52,15878.0,192.926,192.9628,192.8524,192.8616,15878.0
2020-01-13 14:30:00,209.52,209.6,209.43,209.53,37155.0,192.8616,192.9352,192.7787,192.8708,37155.0
2020-01-13 14:40:00,209.53,209.61,209.46,209.47,81207.0,192.8708,192.9444,192.8064,192.8156,81207.0
2020-01-13 14:50:00,209.49,209.5,209.28,209.3,18083.0,192.834,192.8432,192.6407,192.6591,18083.0
2020-01-13 15:00:00,209.31,209.34,209.2,209.23,14974.0,192.6683,192.6959,192.567,192.5946,14974.0
2020-01-13 15:10:00,209.24,209.25,209.06,209.11,12070.0,192.6038,192.6131,192.4382,192.4842,12070.0
2020-01-13 15:20:00,209.09,209.22,209.05,209.08,22008.0,192.4658,192.5854,192.429,192.4566,22008.0
2020-01-13 15:30:00,209.09,209.35,209.05,209.35,29863.0,192.4658,192.7051,192.429,192.7051,29863.0
2020-01-13 15:40:00,209.34,209.46,209.27,209.42,36010.0,192.6959,192.8064,192.6315,192.7695,36010.0
2020-01-13 15:50:00,209.42,209.66,209.42,209.6,103689.0,192.7695,192.9905,192.7695,192.9352,103689.0
2020-01-14 09:30:00,209.55,210.96,209.39,210.92,186340.0,192.8892,194.1871,192.7419,194.1503,186340.0
2020-01-14 09:40:00,210.96,211.0,210.01,210.18,46264.0,194.1871,194.2239,193.3126,193.4691,46264.0
2020-01-14 09:50:00,210.15,210.3,209.78,209.82,55651.0,193.4415,193.5796,193.1009,193.1377,55651.0
2020-01-14 10:00:00,209.84,209.85,209.59,209.67,88260.0,193.1561,193.1653,192.926,192.9997,88260.0
2020-01-14 10:10:00,209.63,210.03,209.53,209.73,63862.0,192.9628,193.331,192.8708,193.0549,63862.0
2020-01-14 10:20:00,209.7,209.82,209.48,209.55,25546.0,193.0273,193.1377,192.8248,192.8892,25546.0
2020-01-14 10:30:00,209.58,209.85,209.52,209.59,23021.0,192.9168,193.1653,192.8616,192.926,23021.0
2020-01-14 10:40:00,209.56,209.6,209.29,209.29,18045.0,192.8984,192.9352,192.6499,192.6499,18045.0
2020-01-14 10:50:00,209.31,209.45,209.07,209.21,32578.0,192.6683,192.7971,192.4474,192.5762,32578.0
2020-01-14 11:00:00,209.25,209.28,208.67,208.69,56098.0,192.6131,192.6407,192.0792,192.0976,56098.0
2020-01-14 11:10:00,208.69,208.86,208.57,208.7,23059.0,192.0976,192.2541,191.9871,192.1068,23059.0
2020-01-14 11:20:00,208.71,208.74,208.4,208.44,26201.0,192.116,192.1436,191.8306,191.8675,26201.0
2020-01-14 11:30:00,208.43,208.5,208.3,208.49,20307.0,191.8582,191.9227,191.7386,191.9135,20307.0
2020-01-14 11:40:00,208.48,208.56,208.39,208.55,14794.0,191.9043,191.9779,191.8214,191.9687,14794.0
2020-01-14 11:50:00,208.55,208.82,208.54,208.78,24036.0,191.9687,192.2172,191.9595,192.1804,24036.0
2020-01-14 12:00:00,208.79,208.79,208.61,208.66,10852.0,192.1896,192.1896,192.0239,192.07,10852.0
2020-01-14 12:10:00,208.66,208.85,208.64,208.83,13231.0,192.07,192.2449,192.0516,192.2264,13231.0
2020-01-14 12:20:00,208.81,208.87,208.73,208.73,12986.0,192.208,192.2633,192.1344,192.1344,12986.0
2020-01-14 12:30:00,208.68,208.77,208.51,208.56,58110.0,192.0884,192.1712,191.9319,191.9779,58110.0
2020-01-14 12:40:00,208.55,208.57,208.4,208.53,28483.0,191.9687,191.9871,191.8306,191.9503,28483.0
2020-01-14 12:50:00,208.52,208.64,208.49,208.55,22324.0,191.9411,192.0516,191.9135,191.9687,22324.0
2020-01-14 13:00:00,208.55,208.69,208.5,208.67,7239.0,191.9687,192.0976,191.9227,192.0792,7239.0
2020-01-14 13:10:00,208.65,208.7,208.54,208.58,22715.0,192.0608,192.1068,191.9595,191.9963,22715.0
2020-01-14 13:20:00,208.58,208.59,208.46,208.52,11961.0,191.9963,192.0055,191.8859,191.9411,11961.0
2020-01-14 13:30:00,208.51,208.57,207.91,208.53,39337.0,191.9319,191.9871,191.3796,191.9503,39337.0
2020-01-14 13:40:00,208.52,208.59,208.12,208.34,15168.0,191.9411,192.0055,191.5729,191.7754,15168.0
2020-01-14 13:50:00,208.36,208.45,208.2,208.2,12539.0,191.7938,191.8767,191.6465,191.6465,12539.0
2020-01-14 14:00:00,208.21,208.27,208.0,208.04,14213.0,191.6557,191.711,191.4624,191.4993,14213.0
2020-01-14 14:10:00,208.07,208.2,207.86,208.08,15242.0,191.5269,191.6465,191.3336,191.5361,15242.0
2020-01-14 14:20:00,208.05,208.29,208.02,208.27,7300.0,191.5085,191.7294,191.4808,191.711,7300.0
2020-01-14 14:30:00,208.26,208.52,208.25,208.37,13308.0,191.7018,191.9411,191.6926,191.803,13308.0
2020-01-14 14:40:00,208.39,208.43,208.27,208.3,19427.0,191.8214,191.8582,191.711,191.7386,19427.0
2020-01-14 14:50:00,208.27,208.3,208.03,208.09,15941.0,191.711,191.7386,191.4901,191.5453,15941.0
2020-01-14 15:00:00,208.11,208.22,208.0,208.0,20499.0,191.5637,191.6649,191.4624,191.4624,20499.0
2020-01-14 15:10:00,208.01,208.04,207.73,207.73,14562.0,191.4716,191.4993,191.2139,191.2139,14562.0
2020-01-14 15:20:00,207.75,207.81,207.52,207.56,27951.0,191.2323,191.2875,191.0206,191.0574,27951.0
2020-01-14 15:30:00,207.56,207.7,207.45,207.59,42555.0,191.0574,191.1863,190.9562,191.085,42555.0
2020-01-14 15:40:00,207.6,207.84,207.36,207.37,66760.0,191.0942,191.3152,190.8733,190.8825,66760.0
2020-01-14 15:50:00,207.3,207.71,207.03,207.67,176028.0,190.8181,191.1955,190.5696,191.1587,176028.0
2020-01-15 09:30:00,208.0,208.17,207.52,207.89,78921.0,192.2015,192.3585,191.7579,192.0998,78921.0
2020-01-15 09:40:00,207.91,208.44,207.81,207.92,29051.0,192.1183,192.608,192.0259,192.1275,29051.0
2020-01-15 09:50:00,207.92,208.11,207.78,208.07,25789.0,192.1275,192.3031,191.9982,192.2661,25789.0
2020-01-15 10:00:00,208.04,208.07,207.74,207.81,17918.0,192.2384,192.2661,191.9612,192.0259,17918.0
2020-01-15 10:10:00,207.82,208.08,207.8,207.92,41668.0,192.0351,192.2754,192.0166,192.1275,41668.0
2020-01-15 10:20:00,207.92,207.99,207.8,207.9,27176.0,192.1275,192.1922,192.0166,192.1091,27176.0
2020-01-15 10:30:00,207.88,208.0,207.67,207.84,32696.0,192.0906,192.2015,191.8965,192.0536,32696.0
2020-01-15 10:40:00,207.85,208.28,207.85,208.08,47335.0,192.0629,192.4602,192.0629,192.2754,47335.0
2020-01-15 10:50:00,208.11,208.17,207.97,208.06,20173.0,192.3031,192.3585,192.1737,192.2569,20173.0
2020-01-15 11:00:00,208.07,208.09,207.71,207.73,15572.0,192.2661,192.2846,191.9335,191.952,15572.0
2020-01-15 11:10:00,207.76,207.89,207.51,207.83,14287.0,191.9797,192.0998,191.7487,192.0444,14287.0
2020-01-15 11:20:00,207.84,207.84,207.62,207.71,23956.0,192.0536,192.0536,191.8503,191.9335,23956.0
2020-01-15 11:30:00,207.7,207.92,207.69,207.86,14238.0,191.9242,192.1275,191.915,192.0721,14238.0
2020-01-15 11:40:00,207.86,207.88,207.56,207.57,106427.0,192.0721,192.0906,191.7949,191.8041,106427.0
2020-01-15 11:50:00,207.55,207.77,207.3,207.48,19961.0,191.7856,191.9889,191.5546,191.721,19961.0
2020-01-15 12:00:00,207.45,207.67,207.45,207.65,22309.0,191.6932,191.8965,191.6932,191.878,22309.0
2020-01-15 12:10:00,207.61,207.81,207.54,207.59,21520.0,191.8411,192.0259,191.7764,191.8226,21520.0
2020-01-15 12:20:00,207.66,207.69,207.52,207.57,8089.0,191.8873,191.915,191.7579,191.8041,8089.0
2020-01-15 12:30:00,207.59,207.59,207.43,207.5,10860.0,191.8226,191.8226,191.6748,191.7394,10860.0
2020-01-15 12:40:00,207.54,207.8,207.51,207.57,18496.0,191.7764,192.0166,191.7487,191.8041,18496.0
2020-01-15 12:50:00,207.55,207.58,207.34,207.36,9599.0,191.7856,191.8134,191.5916,191.6101,9599.0
2020-01-15 13:00:00,207.39,207.65,207.36,207.46,14375.0,191.6378,191.878,191.6101,191.7025,14375.0
2020-01-15 13:10:00,207.47,207.53,207.37,207.49,9704.0,191.7117,191.7672,191.6193,191.7302,9704.0
2020-01-15 13:20:00,207.53,207.53,207.43,207.52,17112.0,191.7672,191.7672,191.6748,191.7579,17112.0
2020-01-15 13:30:00,207.5,207.58,207.32,207.47,20382.0,191.7394,191.8134,191.5731,191.7117,20382.0
2020-01-15 13:40:00,207.47,207.63,207.46,207.57,15196.0,191.7117,191.8596,191.7025,191.8041,15196.0
2020-01-15 13:50:00,207.53,207.57,207.33,207.46,19559.0,191.7672,191.8041,191.5823,191.7025,19559.0
2020-01-15 14:00:00,207.48,207.67,207.46,207.6,21944.0,191.721,191.8965,191.7025,191.8318,21944.0
2020-01-15 14:10:00,207.6,207.93,207.6,207.87,59744.0,191.8318,192.1368,191.8318,192.0813,59744.0
2020-01-15 14:20:00,207.89,207.9,207.76,207.9,25004.0,192.0998,192.1091,191.9797,192.1091,25004.0
2020-01-15 14:30:00,207.91,207.98,207.86,207.89,33855.0,192.1183,192.183,192.0721,192.0998,33855.0
2020-01-15 14:40:00,207.9,207.92,207.68,207.68,13888.0,192.1091,192.1275,191.9058,191.9058,13888.0
2020-01-15 14:50:00,207.69,207.69,207.37,207.38,11975.0,191.915,191.915,191.6193,191.6286,11975.0
2020-01-15 15:00:00,207.39,207.45,207.05,207.05,16435.0,191.6378,191.6932,191.3236,191.3236,16435.0
2020-01-15 15:10:00,207.04,207.13,206.83,206.92,32497.0,191.3144,191.3975,191.1203,191.2035,32497.0
2020-01-15 15:20:00,206.89,207.0,206.73,207.0,22399.0,191.1758,191.2774,191.0279,191.2774,22399.0
2020-01-15 15:30:00,206.98,207.05,206.8,206.99,37763.0,191.2589,191.3236,191.0926,191.2682,37763.0
2020-01-15 15:40:00,206.99,207.31,206.88,207.28,109028.0,191.2682,191.5639,191.1665,191.5361,109028.0
2020-01-15 15:50:00,207.3,207.39,207.0,207.26,215724.0,191.5546,191.6378,191.2774,191.5177,215724.0
2020-01-16 09:30:00,208.14,209.0,208.04,208.87,90191.0,192.3308,193.1255,192.2384,193.0054,90191.0
2020-01-16 09:40:00,208.9,208.99,208.06,208.26,36466.0,193.0331,193.1163,192.2569,192.4417,36466.0
2020-01-16 09:50:00,208.4,208.74,208.21,208.7,20068.0,192.5711,192.8853,192.3955,192.8483,20068.0
2020-01-16 10:00:00,208.68,208.73,208.22,208.38,65217.0,192.8298,192.876,192.4047,192.5526,65217.0
2020-01-16 10:10:00,208.44,208.56,208.22,208.36,43821.0,192.608,192.7189,192.4047,192.5341,43821.0
2020-01-16 10:20:00,208.35,208.5,208.09,208.4,53446.0,192.5249,192.6635,192.2846,192.5711,53446.0
2020-01-16 10:30:00,208.48,208.48,208.09,208.09,27566.0,192.645,192.645,192.2846,192.2846,27566.0
2020-01-16 10:40:00,208.07,208.23,207.94,208.04,66881.0,192.2661,192.414,192.146,192.2384,66881.0
2020-01-16 10:50:00,208.04,208.12,207.9,208.06,62039.0,192.2384,192.3123,192.1091,192.2569,62039.0
2020-01-16 11:00:00,208.07,208.28,208.0,208.21,33150.0,192.2661,192.4602,192.2015,192.3955,33150.0
2020-01-16 11:10:00,208.25,208.25,207.9,208.03,29202.0,192.4325,192.4325,192.1091,192.2292,29202.0
2020-01-16 11:20:00,208.01,208.33,207.99,208.26,31136.0,192.2107,192.5064,192.1922,192.4417,31136.0
2020-01-16 11:30:00,208.25,208.29,208.04,208.25,34394.0,192.4325,192.4694,192.2384,192.4325,34394.0
2020-01-16 11:40:00,208.24,208.24,208.16,208.19,10662.0,192.4232,192.4232,192.3493,192.377,10662.0
2020-01-16 11:50:00,208.21,208.32,208.19,208.27,25217.0,192.3955,192.4972,192.377,192.451,25217.0
2020-01-16 12:00:00,208.26,208.35,208.25,208.3,14679.0,192.4417,192.5249,192.4325,192.4787,14679.0
2020-01-16 12:10:00,208.32,208.38,208.2,208.37,17391.0,192.4972,192.5526,192.3863,192.5434,17391.0
2020-01-16 12:20:00,208.35,208.38,208.24,208.3,17380.0,192.5249,192.5526,192.4232,192.4787,17380.0
2020-01-16 12:30:00,208.3,208.36,208.22,208.29,29199.0,192.4787,192.5341,192.4047,192.4694,29199.0
2020-01-16 12:40:00,208.31,208.36,208.25,208.34,20693.0,192.4879,192.5341,192.4325,192.5156,20693.0
2020-01-16 12:50:00,208.33,208.33,208.1,208.17,19825.0,192.5064,192.5064,192.2939,192.3585,19825.0
2020-01-16 13:00:00,208.18,208.3,208.06,208.2,25600.0,192.3678,192.4787,192.2569,192.3863,25600.0
2020-01-16 13:10:00,208.21,208.26,208.17,208.19,17569.0,192.3955,192.4417,192.3585,192.377,17569.0
2020-01-16 13:20:00,208.2,208.27,208.16,208.2,19479.0,192.3863,192.451,192.3493,192.3863,19479.0
2020-01-16 13:30:00,208.2,208.32,208.15,208.31,16798.0,192.3863,192.4972,192.3401,192.4879,16798.0
2020-01-16 13:40:00,208.33,208.53,208.33,208.44,35728.0,192.5064,192.6912,192.5064,192.608,35728.0
2020-01-16 13:50:00,208.46,208.51,208.28,208.35,68623.0,192.6265,192.6727,192.4602,192.5249,68623.0
2020-01-16 14:00:00,208.35,208.36,208.21,208.26,41178.0,192.5249,192.5341,192.3955,192.4417,41178.0
2020-01-16 14:10:00,208.25,208.39,208.21,208.38,72877.0,192.4325,192.5618,192.3955,192.5526,72877.0
2020-01-16 14:20:00,208.4,208.42,208.17,208.17,43770.0,192.5711,192.5896,192.3585,192.3585,43770.0
2020-01-16 14:30:00,208.19,208.4,208.03,208.29,127954.0,192.377,192.5711,192.2292,192.4694,127954.0
2020-01-16 14:40:00,208.3,208.45,208.26,208.4,43199.0,192.4787,192.6173,192.4417,192.5711,43199.0
2020-01-16 14:50:00,208.38,208.43,208.3,208.31,43898.0,192.5526,192.5988,192.4787,192.4879,43898.0
2020-01-16 15:00:00,208.32,208.32,208.13,208.24,35096.0,192.4972,192.4972,192.3216,192.4232,35096.0
2020-01-16 15:10:00,208.24,208.37,208.2,208.35,26332.0,192.4232,192.5434,192.3863,192.5249,26332.0
2020-01-16 15:20:00,208.35,208.37,208.15,208.17,27749.0,192.5249,192.5434,192.3401,192.3585,27749.0
2020-01-16 15:30:00,208.18,208.27,208.06,208.1,91068.0,192.3678,192.451,192.2569,192.2939,91068.0
2020-01-16 15:40:00,208.09,208.67,208.09,208.66,96393.0,192.2846,192.8206,192.2846,192.8113,96393.0
2020-01-16 15:50:00,208.72,209.1,208.72,208.96,228821.0,192.8668,193.2179,192.8668,193.0885,228821.0
2020-01-17 09:30:00,210.0,210.0,209.42,209.89,425892.0,194.0495,194.0495,193.5136,193.9479,425892.0
2020-01-17 09:40:00,209.88,210.57,209.66,210.55,91895.0,193.9387,194.5763,193.7354,194.5578,91895.0
2020-01-17 09:50:00,210.52,210.65,210.22,210.4,64808.0,194.5301,194.6502,194.2528,194.4192,64808.0
2020-01-17 10:00:00,210.46,210.46,209.94,210.05,26899.0,194.4746,194.4746,193.9941,194.0958,26899.0
2020-01-17 10:10:00,210.09,210.09,209.57,209.81,20055.0,194.1327,194.1327,193.6522,193.874,20055.0
2020-01-17 10:20:00,209.79,210.0,209.79,209.9,11857.0,193.8555,194.0495,193.8555,193.9571,11857.0
2020-01-17 10:30:00,209.89,209.95,209.46,209.49,16035.0,193.9479,194.0033,193.5506,193.5783,16035.0
2020-01-17 10:40:00,209.49,209.91,209.46,209.87,26602.0,193.5783,193.9664,193.5506,193.9294,26602.0
2020-01-17 10:50:00,209.88,209.99,209.56,209.6,62994.0,193.9387,194.0403,193.643,193.6799,62994.0
2020-01-17 11:00:00,209.6,209.71,209.53,209.59,10497.0,193.6799,193.7816,193.6152,193.6707,10497.0
2020-01-17 11:10:00,209.64,209.71,209.56,209.68,15604.0,193.7169,193.7816,193.643,193.7539,15604.0
2020-01-17 11:20:00,209.65,209.73,209.53,209.71,13393.0,193.7261,193.8001,193.6152,193.7816,13393.0
2020-01-17 11:30:00,209.7,210.03,209.69,209.97,17541.0,193.7723,194.0773,193.7631,194.0218,17541.0
2020-01-17 11:40:00,209.95,209.97,209.71,209.78,13489.0,194.0033,194.0218,193.7816,193.8463,13489.0
2020-01-17 11:50:00,209.77,209.78,209.6,209.71,12269.0,193.837,193.8463,193.6799,193.7816,12269.0
2020-01-17 12:00:00,209.73,209.81,209.68,209.68,7041.0,193.8001,193.874,193.7539,193.7539,7041.0
2020-01-17 12:10:00,209.68,209.8,209.67,209.74,43844.0,193.7539,193.8647,193.7446,193.8093,43844.0
2020-01-17 12:20:00,209.73,209.87,209.73,209.82,15815.0,193.8001,193.9294,193.8001,193.8832,15815.0
2020-01-17 12:30:00,209.83,209.83,209.12,209.21,27568.0,193.8925,193.8925,193.2364,193.3196,27568.0
2020-01-17 12:40:00,209.28,209.39,209.14,209.15,15940.0,193.3842,193.4859,193.2549,193.2641,15940.0
2020-01-17 12:50:00,209.14,209.22,208.94,208.95,16622.0,193.2549,193.3288,193.0701,193.0793,16622.0
2020-01-17 13:00:00,208.93,209.05,208.92,208.97,15487.0,193.0608,193.1717,193.0516,193.0978,15487.0
2020-01-17 13:10:00,208.97,208.97,208.58,208.83,21033.0,193.0978,193.0978,192.7374,192.9684,21033.0
2020-01-17 13:20:00,208.84,208.86,208.62,208.62,13261.0,192.9777,192.9961,192.7744,192.7744,13261.0
2020-01-17 13:30:00,208.65,208.7,208.46,208.47,25549.0,192.8021,192.8483,192.6265,192.6358,25549.0
2020-01-17 13:40:00,208.47,208.53,208.35,208.53,16260.0,192.6358,192.6912,192.5249,192.6912,16260.0
2020-01-17 13:50:00,208.54,208.85,208.54,208.84,14778.0,192.7004,192.9869,192.7004,192.9777,14778.0
2020-01-17 14:00:00,208.82,209.0,208.8,208.95,30194.0,192.9592,193.1255,192.9407,193.0793,30194.0
2020-01-17 14:10:00,208.96,209.02,208.79,208.97,23976.0,193.0885,193.144,192.9315,193.0978,23976.0
2020-01-17 14:20:00,208.99,208.99,208.86,208.91,13657.0,193.1163,193.1163,192.9961,193.0423,13657.0
2020-01-17 14:30:00,208.93,209.1,208.84,209.05,28059.0,193.0608,193.2179,192.9777,193.1717,28059.0
2020-01-17 14:40:00,209.09,209.09,208.79,208.83,13996.0,193.2087,193.2087,192.9315,192.9684,13996.0
2020-01-17 14:50:00,208.86,208.92,208.78,208.91,12188.0,192.9961,193.0516,192.9222,193.0423,12188.0
2020-01-17 15:00:00,208.92,209.0,208.83,208.88,18605.0,193.0516,193.1255,192.9684,193.0146,18605.0
2020-01-17 15:10:00,208.88,208.97,208.75,208.9,17722.0,193.0146,193.0978,192.8945,193.0331,17722.0
2020-01-17 15:20:00,208.91,209.04,208.77,209.03,23034.0,193.0423,193.1625,192.913,193.1532,23034.0
2020-01-17 15:30:00,209.03,209.15,208.97,208.97,33050.0,193.1532,193.2641,193.0978,193.0978,33050.0
2020-01-17 15:40:00,208.97,209.06,208.94,209.03,32107.0,193.0978,193.1809,193.0701,193.1532,32107.0
2020-01-17 15:50:00,209.03,209.27,208.93,209.19,173459.0,193.1532,193.375,193.0608,193.3011,173459.0
2020-01-21 09:30:00,207.5,209.06,207.0,208.55,200047.0,191.7394,193.1809,191.2774,192.7097,200047.0
2020-01-21 09:40:00,208.6,209.4,208.58,209.4,61080.0,192.7559,193.4951,192.7374,193.4951,61080.0
2020-01-21 09:50:00,209.38,209.5,208.56,208.68,37894.0,193.4766,193.5875,192.7189,192.8298,37894.0
2020-01-21 10:00:00,208.69,209.59,208.67,209.47,55691.0,192.8391,193.6707,192.8206,193.5598,55691.0
2020-01-21 10:10:00,209.4,209.62,209.27,209.62,34030.0,193.4951,193.6984,193.375,193.6984,34030.0
2020-01-21 10:20:00,209.57,209.79,209.5,209.78,52683.0,193.6522,193.8555,193.5875,193.8463,52683.0
2020-01-21 10:30:00,209.78,210.15,209.65,210.15,61199.0,193.8463,194.1882,193.7261,194.1882,61199.0
2020-01-21 10:40:00,210.16,210.16,209.92,210.04,41343.0,194.1974,194.1974,193.9756,194.0865,41343.0
2020-01-21 10:50:00,210.02,210.12,209.45,209.45,43888.0,194.068,194.1604,193.5413,193.5413,43888.0
2020-01-21 11:00:00,209.45,209.56,209.34,209.35,26190.0,193.5413,193.643,193.4397,193.4489,26190.0
2020-01-21 11:10:00,209.33,209.74,209.31,209.73,41955.0,193.4304,193.8093,193.412,193.8001,41955.0
2020-01-21 11:20:00,209.76,209.8,209.48,209.54,53173.0,193.8278,193.8647,193.569,193.6245,53173.0
2020-01-21 11:30:00,209.55,209.6,209.37,209.37,25140.0,193.6337,193.6799,193.4674,193.4674,25140.0
2020-01-21 11:40:00,209.34,209.54,209.21,209.21,20130.0,193.4397,193.6245,193.3196,193.3196,20130.0
2020-01-21 11:50:00,209.2,209.23,209.07,209.14,19457.0,193.3103,193.338,193.1902,193.2549,19457.0
2020-01-21 12:00:00,209.15,209.39,209.11,209.28,21912.0,193.2641,193.4859,193.2271,193.3842,21912.0
2020-01-21 12:10:00,209.26,209.26,209.04,209.2,18827.0,193.3658,193.3658,193.1625,193.3103,18827.0
2020-01-21 12:20:00,209.2,209.3,209.14,209.21,17349.0,193.3103,193.4027,193.2549,193.3196,17349.0
2020-01-21 12:30:00,209.16,209.42,209.16,209.41,15947.0,193.2734,193.5136,193.2734,193.5044,15947.0
2020-01-21 12:40:00,209.4,209.4,209.15,209.16,15980.0,193.4951,193.4951,193.2641,193.2734,15980.0
2020-01-21 12:50:00,209.12,209.3,209.12,209.27,11687.0,193.2364,193.4027,193.2364,193.375,11687.0
2020-01-21 13:00:00,209.27,209.35,209.2,209.24,12929.0,193.375,193.4489,193.3103,193.3473,12929.0
2020-01-21 13:10:00,209.23,209.26,208.87,208.94,18358.0,193.338,193.3658,193.0054,193.0701,18358.0
2020-01-21 13:20:00,208.92,209.13,208.83,209.02,10538.0,193.0516,193.2456,192.9684,193.144,10538.0
2020-01-21 13:30:00,209.01,209.05,208.83,208.91,11430.0,193.1347,193.1717,192.9684,193.0423,11430.0
2020-01-21 13:40:00,208.93,209.08,208.85,209.01,17104.0,193.0608,193.1994,192.9869,193.1347,17104.0
2020-01-21 13:50:00,209.04,209.07,208.69,208.7,18606.0,193.1625,193.1902,192.8391,192.8483,18606.0
2020-01-21 14:00:00,208.55,208.86,208.49,208.83,18184.0,192.7097,192.9961,192.6542,192.9684,18184.0
2020-01-21 14:10:00,208.83,209.08,208.82,209.01,15803.0,192.9684,193.1994,192.9592,193.1347,15803.0
2020-01-21 14:20:00,209.0,209.02,208.72,208.8,31384.0,193.1255,193.144,192.8668,192.9407,31384.0
2020-01-21 14:30:00,208.83,209.02,208.79,208.86,19335.0,192.9684,193.144,192.9315,192.9961,19335.0
2020-01-21 14:40:00,208.87,209.07,208.84,208.9,16344.0,193.0054,193.1902,192.9777,193.0331,16344.0
2020-01-21 14:50:00,208.89,209.25,208.84,209.19,21303.0,193.0239,193.3565,192.9777,193.3011,21303.0
2020-01-21 15:00:00,209.19,209.56,209.17,209.55,27164.0,193.3011,193.643,193.2826,193.6337,27164.0
2020-01-21 15:10:00,209.54,209.67,209.52,209.59,22093.0,193.6245,193.7446,193.606,193.6707,22093.0
2020-01-21 15:20:00,209.56,209.61,209.41,209.49,26035.0,193.643,193.6892,193.5044,193.5783,26035.0
2020-01-21 15:30:00,209.45,209.6,209.34,209.38,36157.0,193.5413,193.6799,193.4397,193.4766,36157.0
2020-01-21 15:40:00,209.37,209.38,209.01,209.01,49381.0,193.4674,193.4766,193.1347,193.1347,49381.0
2020-01-21 15:50:00,209.03,209.3,208.86,209.21,119630.0,193.1532,193.4027,192.9961,193.3196,119630.0
2020-01-22 09:30:00,210.2,211.44,209.71,211.22,111543.0,194.2344,195.3802,193.7816,195.1769,111543.0
2020-01-22 09:40:00,211.3,211.86,211.3,211.37,53140.0,195.2508,195.7683,195.2508,195.3155,53140.0
2020-01-22 09:50:00,211.41,211.46,211.04,211.35,21115.0,195.3525,195.3987,195.0106,195.297,21115.0
2020-01-22 10:00:00,211.4,211.42,211.01,211.05,31531.0,195.3432,195.3617,194.9828,195.0198,31531.0
2020-01-22 10:10:00,211.11,211.35,210.89,211.33,36483.0,195.0752,195.297,194.872,195.2785,36483.0
2020-01-22 10:20:00,211.31,211.36,211.09,211.23,28447.0,195.26,195.3063,195.0568,195.1861,28447.0
2020-01-22 10:30:00,211.19,211.33,211.05,211.3,30303.0,195.1492,195.2785,195.0198,195.2508,30303.0
2020-01-22 10:40:00,211.33,211.62,211.28,211.44,31685.0,195.2785,195.5465,195.2323,195.3802,31685.0
2020-01-22 10:50:00,211.45,211.52,211.24,211.27,73960.0,195.3894,195.4541,195.1954,195.2231,73960.0
2020-01-22 11:00:00,211.27,211.37,211.09,211.16,26624.0,195.2231,195.3155,195.0568,195.1214,26624.0
2020-01-22 11:10:00,211.11,211.12,210.76,210.83,13553.0,195.0752,195.0845,194.7518,194.8165,13553.0
2020-01-22 11:20:00,210.83,210.83,210.43,210.56,17289.0,194.8165,194.8165,194.4469,194.567,17289.0
2020-01-22 11:30:00,210.59,210.64,210.36,210.43,30949.0,194.5947,194.6409,194.3822,194.4469,30949.0
2020-01-22 11:40:00,210.45,210.48,210.24,210.27,17203.0,194.4654,194.4931,194.2713,194.299,17203.0
2020-01-22 11:50:00,210.2,210.32,210.05,210.11,13045.0,194.2344,194.3452,194.0958,194.1512,13045.0
2020-01-22 12:00:00,210.09,210.32,210.09,210.28,10186.0,194.1327,194.3452,194.1327,194.3083,10186.0
2020-01-22 12:10:00,210.31,210.41,210.05,210.05,9606.0,194.336,194.4284,194.0958,194.0958,9606.0
2020-01-22 12:20:00,210.01,210.05,209.75,209.88,10878.0,194.0588,194.0958,193.8185,193.9387,10878.0
2020-01-22 12:30:00,209.89,210.03,209.83,209.83,16854.0,193.9479,194.0773,193.8925,193.8925,16854.0
2020-01-22 12:40:00,209.82,209.88,209.69,209.81,11319.0,193.8832,193.9387,193.7631,193.874,11319.0
2020-01-22 12:50:00,209.86,210.1,209.84,210.08,22742.0,193.9202,194.142,193.9017,194.1235,22742.0
2020-01-22 13:00:00,210.1,210.38,209.99,210.36,29518.0,194.142,194.4007,194.0403,194.3822,29518.0
2020-01-22 13:10:00,210.35,210.66,210.32,210.65,17340.0,194.373,194.6594,194.3452,194.6502,17340.0
2020-01-22 13:20:00,210.66,210.74,210.5,210.5,23388.0,194.6594,194.7333,194.5116,194.5116,23388.0
2020-01-22 13:30:00,210.5,210.51,210.12,210.12,14883.0,194.5116,194.5208,194.1604,194.1604,14883.0
2020-01-22 13:40:00,210.14,210.17,209.96,210.04,17323.0,194.1789,194.2066,194.0126,194.0865,17323.0
2020-01-22 13:50:00,210.03,210.22,210.0,210.14,21204.0,194.0773,194.2528,194.0495,194.1789,21204.0
2020-01-22 14:00:00,210.18,210.52,210.17,210.51,10112.0,194.2159,194.5301,194.2066,194.5208,10112.0
2020-01-22 14:10:00,210.53,210.53,210.21,210.31,15902.0,194.5393,194.5393,194.2436,194.336,15902.0
2020-01-22 14:20:00,210.31,210.32,210.2,210.25,10280.0,194.336,194.3452,194.2344,194.2806,10280.0
2020-01-22 14:30:00,210.27,210.36,210.24,210.29,8570.0,194.299,194.3822,194.2713,194.3175,8570.0
2020-01-22 14:40:00,210.29,210.31,210.18,210.25,13547.0,194.3175,194.336,194.2159,194.2806,13547.0
2020-01-22 14:50:00,210.23,210.35,210.22,210.26,13072.0,194.2621,194.373,194.2528,194.2898,13072.0
2020-01-22 15:00:00,210.27,210.28,209.87,209.92,17234.0,194.299,194.3083,193.9294,193.9756,17234.0
2020-01-22 15:10:00,209.91,209.92,209.58,209.71,22103.0,193.9664,193.9756,193.6615,193.7816,22103.0
2020-01-22 15:20:00,209.74,209.74,209.46,209.51,23043.0,193.8093,193.8093,193.5506,193.5968,23043.0
2020-01-22 15:30:00,209.55,209.8,209.53,209.73,27020.0,193.6337,193.8647,193.6152,193.8001,27020.0
2020-01-22 15:40:00,209.7,209.72,209.4,209.59,43653.0,193.7723,193.7908,193.4951,193.6707,43653.0
2020-01-22 15:50:00,209.59,209.68,209.35,209.39,143622.0,193.6707,193.7539,193.4489,193.4859,143622.0
2020-01-23 09:30:00,209.4,209.66,208.86,209.23,59297.0,193.4951,193.7354,192.9961,193.338,59297.0
2020-01-23 09:40:00,209.23,209.64,209.17,209.31,24343.0,193.338,193.7169,193.2826,193.412,24343.0
2020-01-23 09:50:00,209.33,209.62,209.11,209.59,25779.0,193.4304,193.6984,193.2271,193.6707,25779.0
2020-01-23 10:00:00,209.56,209.68,209.37,209.61,23720.0,193.643,193.7539,193.4674,193.6892,23720.0
2020-01-23 10:10:00,209.57,209.78,209.4,209.52,29075.0,193.6522,193.8463,193.4951,193.606,29075.0
2020-01-23 10:20:00,209.52,209.53,209.31,209.39,95899.0,193.606,193.6152,193.412,193.4859,95899.0
2020-01-23 10:30:00,209.39,209.79,209.36,209.64,51876.0,193.4859,193.8555,193.4582,193.7169,51876.0
2020-01-23 10:40:00,209.64,209.84,209.5,209.56,52790.0,193.7169,193.9017,193.5875,193.643,52790.0
2020-01-23 10:50:00,209.54,209.65,209.36,209.37,37026.0,193.6245,193.7261,193.4582,193.4674,37026.0
2020-01-23 11:00:00,209.34,209.5,209.01,209.01,65498.0,193.4397,193.5875,193.1347,193.1347,65498.0
2020-01-23 11:10:00,209.0,209.35,209.0,209.34,74273.0,193.1255,193.4489,193.1255,193.4397,74273.0
2020-01-23 11:20:00,209.35,209.4,209.12,209.22,86110.0,193.4489,193.4951,193.2364,193.3288,86110.0
2020-01-23 11:30:00,209.19,209.29,209.11,209.22,82497.0,193.3011,193.3935,193.2271,193.3288,82497.0
2020-01-23 11:40:00,209.22,209.59,209.19,209.36,105500.0,193.3288,193.6707,193.3011,193.4582,105500.0
2020-01-23 11:50:00,209.3,209.49,209.18,209.46,13561.0,193.4027,193.5783,193.2918,193.5506,13561.0
2020-01-23 12:00:00,209.43,209.66,209.43,209.64,18120.0,193.5228,193.7354,193.5228,193.7169,18120.0
2020-01-23 12:10:00,209.61,209.62,209.45,209.61,29680.0,193.6892,193.6984,193.5413,193.6892,29680.0
2020-01-23 12:20:00,209.61,209.95,209.61,209.86,15421.0,193.6892,194.0033,193.6892,193.9202,15421.0
2020-01-23 12:30:00,209.89,209.98,209.75,209.76,9606.0,193.9479,194.0311,193.8185,193.8278,9606.0
2020-01-23 12:40:00,209.73,209.94,209.73,209.92,7340.0,193.8001,193.9941,193.8001,193.9756,7340.0
2020-01-23 12:50:00,209.93,209.97,209.65,209.69,20999.0,193.9849,194.0218,193.7261,193.7631,20999.0
2020-01-23 13:00:00,209.7,209.73,209.57,209.57,6622.0,193.7723,193.8001,193.6522,193.6522,6622.0
2020-01-23 13:10:00,209.56,209.75,209.52,209.75,14329.0,193.643,193.8185,193.606,193.8185,14329.0
2020-01-23 13:20:00,209.77,210.17,209.77,209.94,48133.0,193.837,194.2066,193.837,193.9941,48133.0
2020-01-23 13:30:00,209.91,210.06,209.88,209.94,4815.0,193.9664,194.105,193.9387,193.9941,4815.0
2020-01-23 13:40:00,209.95,210.37,209.94,210.35,10423.0,194.0033,194.3914,193.9941,194.373,10423.0
2020-01-23 13:50:00,210.36,210.44,210.3,210.37,17171.0,194.3822,194.4561,194.3268,194.3914,17171.0
2020-01-23 14:00:00,210.37,210.5,210.36,210.44,18758.0,194.3914,194.5116,194.3822,194.4561,18758.0
2020-01-23 14:10:00,210.44,210.81,210.28,210.8,55557.0,194.4561,194.798,194.3083,194.7888,55557.0
2020-01-23 14:20:00,210.76,210.79,210.51,210.52,13847.0,194.7518,194.7795,194.5208,194.5301,13847.0
2020-01-23 14:30:00,210.54,210.58,210.45,210.51,9123.0,194.5485,194.5855,194.4654,194.5208,9123.0
2020-01-23 14:40:00,210.51,210.51,210.31,210.32,6691.0,194.5208,194.5208,194.336,194.3452,6691.0
2020-01-23 14:50:00,210.33,210.5,210.33,210.45,10229.0,194.3545,194.5116,194.3545,194.4654,10229.0
2020-01-23 15:00:00,210.45,210.59,210.31,210.38,14952.0,194.4654,194.5947,194.336,194.4007,14952.0
2020-01-23 15:10:00,210.32,210.36,210.2,210.28,17523.0,194.3452,194.3822,194.2344,194.3083,17523.0
2020-01-23 15:20:00,210.27,210.6,210.27,210.57,18618.0,194.299,194.604,194.299,194.5763,18618.0
2020-01-23 15:30:00,210.54,210.74,210.46,210.48,30525.0,194.5485,194.7333,194.4746,194.4931,30525.0
2020-01-23 15:40:00,210.47,210.67,210.31,210.5,29811.0,194.4839,194.6687,194.336,194.5116,29811.0
2020-01-23 15:50:00,210.45,210.76,210.36,210.68,131519.0,194.4654,194.7518,194.3822,194.6779,131519.0
2020-01-24 09:30:00,211.0,211.59,210.86,211.58,79530.0,194.9736,195.5188,194.8442,195.5095,79530.0
2020-01-24 09:40:00,211.55,211.58,211.14,211.3,28376.0,195.4818,195.5095,195.103,195.2508,28376.0
2020-01-24 09:50:00,211.4,211.54,211.31,211.34,52268.0,195.3432,195.4726,195.26,195.2878,52268.0
2020-01-24 10:00:00,211.37,211.43,211.02,211.08,27230.0,195.3155,195.3709,194.9921,195.0475,27230.0
2020-01-24 10:10:00,211.05,211.39,211.05,211.14,34948.0,195.0198,195.334,195.0198,195.103,34948.0
2020-01-24 10:20:00,211.09,211.29,210.95,210.95,16096.0,195.0568,195.2416,194.9274,194.9274,16096.0
2020-01-24 10:30:00,210.97,210.97,210.64,210.71,32729.0,194.9459,194.9459,194.6409,194.7056,32729.0
2020-01-24 10:40:00,210.72,210.82,210.53,210.73,14309.0,194.7149,194.8073,194.5393,194.7241,14309.0
2020-01-24 10:50:00,210.74,210.93,210.66,210.77,14339.0,194.7333,194.9089,194.6594,194.7611,14339.0
2020-01-24 11:00:00,210.75,210.89,210.52,210.52,19220.0,194.7426,194.872,194.5301,194.5301,19220.0
2020-01-24 11:10:00,210.54,210.66,209.94,210.2,26167.0,194.5485,194.6594,193.9941,194.2344,26167.0
2020-01-24 11:20:00,210.15,210.42,210.12,210.14,26912.0,194.1882,194.4376,194.1604,194.1789,26912.0
2020-01-24 11:30:00,210.15,210.15,209.95,209.98,15419.0,194.1882,194.1882,194.0033,194.0311,15419.0
2020-01-24 11:40:00,209.96,209.98,209.58,209.74,21851.0,194.0126,194.0311,193.6615,193.8093,21851.0
2020-01-24 11:50:00,209.73,209.84,209.34,209.35,17907.0,193.8001,193.9017,193.4397,193.4489,17907.0
2020-01-24 12:00:00,209.31,209.44,209.2,209.2,21300.0,193.412,193.5321,193.3103,193.3103,21300.0
2020-01-24 12:10:00,209.25,209.25,208.44,208.44,16301.0,193.3565,193.3565,192.608,192.608,16301.0
2020-01-24 12:20:00,208.52,208.98,208.52,208.94,17215.0,192.682,193.107,192.682,193.0701,17215.0
2020-01-24 12:30:00,208.94,209.25,208.91,209.21,11368.0,193.0701,193.3565,193.0423,193.3196,11368.0
2020-01-24 12:40:00,209.17,209.59,209.17,209.59,17095.0,193.2826,193.6707,193.2826,193.6707,17095.0
2020-01-24 12:50:00,209.51,209.59,209.3,209.5,42138.0,193.5968,193.6707,193.4027,193.5875,42138.0
2020-01-24 13:00:00,209.45,209.53,209.13,209.3,119881.0,193.5413,193.6152,193.2456,193.4027,119881.0
2020-01-24 13:10:00,209.29,209.3,209.1,209.1,12697.0,193.3935,193.4027,193.2179,193.2179,12697.0
2020-01-24 13:20:00,209.08,209.39,209.06,209.2,9857.0,193.1994,193.4859,193.1809,193.3103,9857.0
2020-01-24 13:30:00,209.15,209.18,208.92,209.13,9295.0,193.2641,193.2918,193.0516,193.2456,9295.0
2020-01-24 13:40:00,209.07,209.07,208.78,208.81,14105.0,193.1902,193.1902,192.9222,192.9499,14105.0
2020-01-24 13:50:00,208.83,209.16,208.71,209.16,21374.0,192.9684,193.2734,192.8575,193.2734,21374.0
2020-01-24 14:00:00,209.12,209.5,209.07,209.4,23825.0,193.2364,193.5875,193.1902,193.4951,23825.0
2020-01-24 14:10:00,209.38,209.38,208.87,208.93,9672.0,193.4766,193.4766,193.0054,193.0608,9672.0
2020-01-24 14:20:00,208.91,208.91,208.5,208.53,13444.0,193.0423,193.0423,192.6635,192.6912,13444.0
2020-01-24 14:30:00,208.56,208.78,208.45,208.63,11826.0,192.7189,192.9222,192.6173,192.7836,11826.0
2020-01-24 14:40:00,208.64,208.72,208.3,208.59,10729.0,192.7928,192.8668,192.4787,192.7466,10729.0
2020-01-24 14:50:00,208.6,208.96,208.54,208.94,11948.0,192.7559,193.0885,192.7004,193.0701,11948.0
2020-01-24 15:00:00,208.98,209.22,208.84,209.13,24028.0,193.107,193.3288,192.9777,193.2456,24028.0
2020-01-24 15:10:00,209.15,209.63,209.11,209.6,25215.0,193.2641,193.7077,193.2271,193.6799,25215.0
2020-01-24 15:20:00,209.61,209.81,209.44,209.44,22288.0,193.6892,193.874,193.5321,193.5321,22288.0
2020-01-24 15:30:00,209.43,209.44,208.44,208.44,30945.0,193.5228,193.5321,192.608,192.608,30945.0
2020-01-24 15:40:00,208.41,208.51,208.05,208.32,30654.0,192.5803,192.6727,192.2477,192.4972,30654.0
2020-01-24 15:50:00,208.3,208.69,208.08,208.59,120301.0,192.4787,192.8391,192.2754,192.7466,120301.0
2020-01-27 09:30:00,205.18,206.69,204.85,206.35,105383.0,189.5957,190.991,189.2907,190.6768,105383.0
2020-01-27 09:40:00,206.52,207.36,206.52,206.85,24438.0,190.8339,191.6101,190.8339,191.1388,24438.0
2020-01-27 09:50:00,206.89,207.37,206.71,207.37,21178.0,191.1758,191.6193,191.0094,191.6193,21178.0
2020-01-27 10:00:00,207.38,207.44,207.08,207.39,31878.0,191.6286,191.684,191.3513,191.6378,31878.0
2020-01-27 10:10:00,207.45,207.45,207.13,207.23,20217.0,191.6932,191.6932,191.3975,191.4899,20217.0
2020-01-27 10:20:00,207.18,207.58,207.12,207.38,31949.0,191.4437,191.8134,191.3883,191.6286,31949.0
2020-01-27 10:30:00,207.39,207.73,207.15,207.62,16667.0,191.6378,191.952,191.416,191.8503,16667.0
2020-01-27 10:40:00,207.58,207.67,207.38,207.63,23708.0,191.8134,191.8965,191.6286,191.8596,23708.0
2020-01-27 10:50:00,207.65,207.67,207.11,207.5,11937.0,191.878,191.8965,191.3791,191.7394,11937.0
2020-01-27 11:00:00,207.53,207.53,207.16,207.36,16069.0,191.7672,191.7672,191.4253,191.6101,16069.0
2020-01-27 11:10:00,207.3,207.38,207.14,207.14,9603.0,191.5546,191.6286,191.4068,191.4068,9603.0
2020-01-27 11:20:00,207.1,207.58,207.05,207.55,10371.0,191.3698,191.8134,191.3236,191.7856,10371.0
2020-01-27 11:30:00,207.56,207.84,207.43,207.6,19267.0,191.7949,192.0536,191.6748,191.8318,19267.0
2020-01-27 11:40:00,207.63,207.72,207.24,207.28,13001.0,191.8596,191.9427,191.4992,191.5361,13001.0
2020-01-27 11:50:00,207.23,207.31,207.08,207.24,16241.0,191.4899,191.5639,191.3513,191.4992,16241.0
2020-01-27 12:00:00,207.2,207.28,207.05,207.27,6524.0,191.4622,191.5361,191.3236,191.5269,6524.0
2020-01-27 12:10:00,207.33,207.55,207.3,207.42,8062.0,191.5823,191.7856,191.5546,191.6655,8062.0
2020-01-27 12:20:00,207.49,207.68,207.45,207.53,9662.0,191.7302,191.9058,191.6932,191.7672,9662.0
2020-01-27 12:30:00,207.53,207.73,207.49,207.59,10317.0,191.7672,191.952,191.7302,191.8226,10317.0
2020-01-27 12:40:00,207.56,207.7,207.5,207.69,7515.0,191.7949,191.9242,191.7394,191.915,7515.0
2020-01-27 12:50:00,207.72,207.75,207.3,207.35,6854.0,191.9427,191.9704,191.5546,191.6008,6854.0
2020-01-27 13:00:00,207.33,207.43,207.21,207.24,5551.0,191.5823,191.6748,191.4715,191.4992,5551.0
2020-01-27 13:10:00,207.25,207.43,207.12,207.43,7132.0,191.5084,191.6748,191.3883,191.6748,7132.0
2020-01-27 13:20:00,207.43,207.53,207.37,207.41,4781.0,191.6748,191.7672,191.6193,191.6563,4781.0
2020-01-27 13:30:00,207.37,207.53,207.31,207.47,9484.0,191.6193,191.7672,191.5639,191.7117,9484.0
2020-01-27 13:40:00,207.53,207.57,207.43,207.47,7413.0,191.7672,191.8041,191.6748,191.7117,7413.0
2020-01-27 13:50:00,207.49,207.51,207.28,207.28,15628.0,191.7302,191.7487,191.5361,191.5361,15628.0
2020-01-27 14:00:00,207.31,207.31,207.08,207.26,23359.0,191.5639,191.5639,191.3513,191.5177,23359.0
2020-01-27 14:10:00,207.25,207.58,207.23,207.5,9359.0,191.5084,191.8134,191.4899,191.7394,9359.0
2020-01-27 14:20:00,207.54,207.58,207.21,207.58,5933.0,191.7764,191.8134,191.4715,191.8134,5933.0
2020-01-27 14:30:00,207.64,207.65,207.3,207.41,12949.0,191.8688,191.878,191.5546,191.6563,12949.0
2020-01-27 14:40:00,207.41,207.49,206.94,207.11,12065.0,191.6563,191.7302,191.222,191.3791,12065.0
2020-01-27 14:50:00,207.06,207.23,206.88,207.2,22245.0,191.3329,191.4899,191.1665,191.4622,22245.0
2020-01-27 15:00:00,207.2,207.33,207.07,207.1,8850.0,191.4622,191.5823,191.3421,191.3698,8850.0
2020-01-27 15:10:00,207.05,207.13,206.76,207.06,12414.0,191.3236,191.3975,191.0556,191.3329,12414.0
2020-01-27 15:20:00,207.04,207.12,206.85,206.9,20571.0,191.3144,191.3883,191.1388,191.185,20571.0
2020-01-27 15:30:00,206.89,206.91,206.6,206.73,25775.0,191.1758,191.1942,190.9078,191.0279,25775.0
2020-01-27 15:40:00,206.69,206.96,206.61,206.67,51976.0,190.991,191.2405,190.917,190.9725,51976.0
2020-01-27 15:50:00,206.59,206.75,206.45,206.55,103148.0,190.8986,191.0464,190.7692,190.8616,103148.0
2020-01-28 09:30:00,207.87,207.87,207.32,207.42,51307.0,192.0813,192.0813,191.5731,191.6655,51307.0
2020-01-28 09:40:00,207.4,208.27,207.25,208.22,32412.0,191.647,192.451,191.5084,192.4047,32412.0
2020-01-28 09:50:00,208.14,208.51,207.97,208.26,30921.0,192.3308,192.6727,192.1737,192.4417,30921.0
2020-01-28 10:00:00,208.25,208.99,208.25,208.96,27584.0,192.4325,193.1163,192.4325,193.0885,27584.0
2020-01-28 10:10:00,208.95,209.4,208.95,209.31,26266.0,193.0793,193.4951,193.0793,193.412,26266.0
2020-01-28 10:20:00,209.36,209.86,209.34,209.77,22724.0,193.4582,193.9202,193.4397,193.837,22724.0
2020-01-28 10:30:00,209.8,210.3,209.7,210.19,36219.0,193.8647,194.3268,193.7723,194.2251,36219.0
2020-01-28 10:40:00,210.3,210.35,210.02,210.06,15954.0,194.3268,194.373,194.068,194.105,15954.0
2020-01-28 10:50:00,210.06,210.49,210.03,210.21,29787.0,194.105,194.5023,194.0773,194.2436,29787.0
2020-01-28 11:00:00,210.16,210.27,209.97,210.0,28391.0,194.1974,194.299,194.0218,194.0495,28391.0
2020-01-28 11:10:00,209.96,210.01,209.82,209.91,20768.0,194.0126,194.0588,193.8832,193.9664,20768.0
2020-01-28 11:20:00,209.91,210.27,209.76,210.21,23992.0,193.9664,194.299,193.8278,194.2436,23992.0
2020-01-28 11:30:00,210.24,210.38,210.17,210.33,12977.0,194.2713,194.4007,194.2066,194.3545,12977.0
2020-01-28 11:40:00,210.29,210.37,210.07,210.17,14417.0,194.3175,194.3914,194.1142,194.2066,14417.0
2020-01-28 11:50:00,210.18,210.42,210.18,210.41,14008.0,194.2159,194.4376,194.2159,194.4284,14008.0
2020-01-28 12:00:00,210.45,210.5,210.26,210.45,12943.0,194.4654,194.5116,194.2898,194.4654,12943.0
2020-01-28 12:10:00,210.46,210.83,210.46,210.78,14760.0,194.4746,194.8165,194.4746,194.7703,14760.0
2020-01-28 12:20:00,210.84,210.87,210.71,210.71,17464.0,194.8257,194.8535,194.7056,194.7056,17464.0
2020-01-28 12:30:00,210.74,210.79,210.51,210.61,13970.0,194.7333,194.7795,194.5208,194.6132,13970.0
2020-01-28 12:40:00,210.56,210.59,210.41,210.43,14431.0,194.567,194.5947,194.4284,194.4469,14431.0
2020-01-28 12:50:00,210.43,210.53,210.35,210.51,8359.0,194.4469,194.5393,194.373,194.5208,8359.0
2020-01-28 13:00:00,210.51,210.51,210.4,210.44,11477.0,194.5208,194.5208,194.4192,194.4561,11477.0
2020-01-28 13:10:00,210.43,210.48,210.34,210.46,12760.0,194.4469,194.4931,194.3637,194.4746,12760.0
2020-01-28 13:20:00,210.46,210.46,210.15,210.19,9310.0,194.4746,194.4746,194.1882,194.2251,9310.0
2020-01-28 13:30:00,210.19,210.31,209.79,209.89,16096.0,194.2251,194.336,193.8555,193.9479,16096.0
2020-01-28 13:40:00,209.89,210.2,209.87,210.2,12264.0,193.9479,194.2344,193.9294,194.2344,12264.0
2020-01-28 13:50:00,210.25,210.38,210.24,210.38,8625.0,194.2806,194.4007,194.2713,194.4007,8625.0
2020-01-28 14:00:00,210.34,210.48,210.34,210.41,8746.0,194.3637,194.4931,194.3637,194.4284,8746.0
2020-01-28 14:10:00,210.43,210.56,210.19,210.47,21763.0,194.4469,194.567,194.2251,194.4839,21763.0
2020-01-28 14:20:00,210.49,210.61,210.38,210.5,17309.0,194.5023,194.6132,194.4007,194.5116,17309.0
2020-01-28 14:30:00,210.49,210.87,210.48,210.81,16899.0,194.5023,194.8535,194.4931,194.798,16899.0
2020-01-28 14:40:00,210.82,210.96,210.72,210.72,16971.0,194.8073,194.9366,194.7149,194.7149,16971.0
2020-01-28 14:50:00,210.72,210.91,210.64,210.8,25202.0,194.7149,194.8904,194.6409,194.7888,25202.0
2020-01-28 15:00:00,210.87,210.87,210.66,210.78,21879.0,194.8535,194.8535,194.6594,194.7703,21879.0
2020-01-28 15:10:00,210.79,210.85,210.67,210.83,17741.0,194.7795,194.835,194.6687,194.8165,17741.0
2020-01-28 15:20:00,210.83,210.92,210.79,210.92,14313.0,194.8165,194.8997,194.7795,194.8997,14313.0
2020-01-28 15:30:00,210.93,210.95,210.65,210.7,46368.0,194.9089,194.9274,194.6502,194.6964,46368.0
2020-01-28 15:40:00,210.71,210.92,210.64,210.83,41008.0,194.7056,194.8997,194.6409,194.8165,41008.0
2020-01-28 15:50:00,210.82,210.87,210.21,210.24,137527.0,194.8073,194.8535,194.2436,194.2713,137527.0
2020-01-29 09:30:00,210.68,210.8,210.22,210.65,84404.0,194.6779,194.7888,194.2528,194.6502,84404.0
2020-01-29 09:40:00,210.69,211.14,210.32,210.34,29876.0,194.6871,195.103,194.3452,194.3637,29876.0
2020-01-29 09:50:00,210.34,210.9,210.32,210.66,30755.0,194.3637,194.8812,194.3452,194.6594,30755.0
2020-01-29 10:00:00,210.71,210.85,210.44,210.44,27815.0,194.7056,194.835,194.4561,194.4561,27815.0
2020-01-29 10:10:00,210.47,210.67,210.27,210.6,19164.0,194.4839,194.6687,194.299,194.604,19164.0
2020-01-29 10:20:00,210.59,210.78,210.52,210.7,14280.0,194.5947,194.7703,194.5301,194.6964,14280.0
2020-01-29 10:30:00,210.72,210.76,210.0,210.17,17891.0,194.7149,194.7518,194.0495,194.2066,17891.0
2020-01-29 10:40:00,210.21,210.46,210.11,210.36,16188.0,194.2436,194.4746,194.1512,194.3822,16188.0
2020-01-29 10:50:00,210.45,210.69,210.45,210.62,16259.0,194.4654,194.6871,194.4654,194.6225,16259.0
2020-01-29 11:00:00,210.62,210.72,210.58,210.67,9942.0,194.6225,194.7149,194.5855,194.6687,9942.0
2020-01-29 11:10:00,210.66,210.72,210.6,210.67,12900.0,194.6594,194.7149,194.604,194.6687,12900.0
2020-01-29 11:20:00,210.67,210.94,210.6,210.79,14842.0,194.6687,194.9182,194.604,194.7795,14842.0
2020-01-29 11:30:00,210.8,210.94,210.74,210.88,14420.0,194.7888,194.9182,194.7333,194.8627,14420.0
2020-01-29 11:40:00,210.93,211.03,210.8,210.95,19124.0,194.9089,195.0013,194.7888,194.9274,19124.0
2020-01-29 11:50:00,210.91,211.06,210.83,211.03,8921.0,194.8904,195.029,194.8165,195.0013,8921.0
2020-01-29 12:00:00,211.02,211.2,211.0,211.17,14548.0,194.9921,195.1584,194.9736,195.1307,14548.0
2020-01-29 12:10:00,211.18,211.22,211.04,211.18,13150.0,195.1399,195.1769,195.0106,195.1399,13150.0
2020-01-29 12:20:00,211.15,211.15,211.03,211.12,5291.0,195.1122,195.1122,195.0013,195.0845,5291.0
2020-01-29 12:30:00,211.13,211.14,210.77,210.78,6322.0,195.0937,195.103,194.7611,194.7703,6322.0
2020-01-29 12:40:00,210.77,210.86,210.72,210.83,10356.0,194.7611,194.8442,194.7149,194.8165,10356.0
2020-01-29 12:50:00,210.82,211.0,210.77,210.82,7132.0,194.8073,194.9736,194.7611,194.8073,7132.0
2020-01-29 13:00:00,210.84,210.86,210.57,210.57,7061.0,194.8257,194.8442,194.5763,194.5763,7061.0
2020-01-29 13:10:00,210.57,210.63,210.48,210.58,11953.0,194.5763,194.6317,194.4931,194.5855,11953.0
2020-01-29 13:20:00,210.58,210.76,210.57,210.76,8269.0,194.5855,194.7518,194.5763,194.7518,8269.0
2020-01-29 13:30:00,210.77,210.77,210.59,210.66,11581.0,194.7611,194.7611,194.5947,194.6594,11581.0
2020-01-29 13:40:00,210.63,210.78,210.38,210.46,16614.0,194.6317,194.7703,194.4007,194.4746,16614.0
2020-01-29 13:50:00,210.44,210.5,209.92,209.92,18766.0,194.4561,194.5116,193.9756,193.9756,18766.0
2020-01-29 14:00:00,209.87,210.42,209.86,210.2,21260.0,193.9294,194.4376,193.9202,194.2344,21260.0
2020-01-29 14:10:00,210.13,210.18,210.03,210.1,18173.0,194.1697,194.2159,194.0773,194.142,18173.0
2020-01-29 14:20:00,210.13,210.16,209.91,210.0,23848.0,194.1697,194.1974,193.9664,194.0495,23848.0
2020-01-29 14:30:00,210.06,210.18,209.92,210.04,14275.0,194.105,194.2159,193.9756,194.0865,14275.0
2020-01-29 14:40:00,210.05,210.12,209.73,209.81,20370.0,194.0958,194.1604,193.8001,193.874,20370.0
2020-01-29 14:50:00,209.78,209.84,209.52,209.53,16278.0,193.8463,193.9017,193.606,193.6152,16278.0
2020-01-29 15:00:00,209.61,209.62,209.04,209.23,22283.0,193.6892,193.6984,193.1625,193.338,22283.0
2020-01-29 15:10:00,209.24,209.25,208.56,208.65,24771.0,193.3473,193.3565,192.7189,192.8021,24771.0
2020-01-29 15:20:00,208.64,208.73,208.26,208.7,26378.0,192.7928,192.876,192.4417,192.8483,26378.0
2020-01-29 15:30:00,208.69,208.85,208.6,208.62,32107.0,192.8391,192.9869,192.7559,192.7744,32107.0
2020-01-29 15:40:00,208.6,208.6,208.24,208.34,44664.0,192.7559,192.7559,192.4232,192.5156,44664.0
2020-01-29 15:50:00,208.32,208.41,207.79,207.91,140887.0,192.4972,192.5803,192.0074,192.1183,140887.0
2020-01-30 09:30:00,207.5,207.89,206.74,207.05,62855.0,191.7394,192.0998,191.0372,191.3236,62855.0
2020-01-30 09:40:00,206.99,207.01,206.19,206.3,21976.0,191.2682,191.2867,190.5289,190.6306,21976.0
2020-01-30 09:50:00,206.33,207.02,206.17,206.76,31217.0,190.6583,191.2959,190.5105,191.0556,31217.0
2020-01-30 10:00:00,206.76,206.89,206.45,206.69,31448.0,191.0556,191.1758,190.7692,190.991,31448.0
2020-01-30 10:10:00,206.66,206.74,206.37,206.47,19587.0,190.9632,191.0372,190.6953,190.7877,19587.0
2020-01-30 10:20:00,206.54,206.72,206.43,206.6,11028.0,190.8524,191.0187,190.7507,190.9078,11028.0
2020-01-30 10:30:00,206.59,206.59,205.91,205.91,11822.0,190.8986,190.8986,190.2702,190.2702,11822.0
2020-01-30 10:40:00,205.95,205.95,205.29,205.64,14219.0,190.3072,190.3072,189.6973,190.0207,14219.0
2020-01-30 10:50:00,205.61,205.73,205.2,205.38,17670.0,189.993,190.1039,189.6141,189.7805,17670.0
2020-01-30 11:00:00,205.36,205.75,205.35,205.68,36147.0,189.762,190.1224,189.7527,190.0577,36147.0
2020-01-30 11:10:00,205.71,205.99,205.71,205.86,13933.0,190.0854,190.3441,190.0854,190.224,13933.0
2020-01-30 11:20:00,205.87,206.18,205.73,206.08,14902.0,190.2332,190.5197,190.1039,190.4273,14902.0
2020-01-30 11:30:00,206.05,206.34,205.99,206.24,16618.0,190.3996,190.6675,190.3441,190.5751,16618.0
2020-01-30 11:40:00,206.24,206.48,206.19,206.36,18671.0,190.5751,190.7969,190.5289,190.686,18671.0
2020-01-30 11:50:00,206.38,206.72,206.37,206.38,7759.0,190.7045,191.0187,190.6953,190.7045,7759.0
2020-01-30 12:00:00,206.37,206.44,206.26,206.3,14552.0,190.6953,190.7599,190.5936,190.6306,14552.0
2020-01-30 12:10:00,206.3,206.36,206.13,206.36,14182.0,190.6306,190.686,190.4735,190.686,14182.0
2020-01-30 12:20:00,206.34,206.59,206.23,206.24,19696.0,190.6675,190.8986,190.5659,190.5751,19696.0
2020-01-30 12:30:00,206.24,206.37,205.93,206.01,12485.0,190.5751,190.6953,190.2887,190.3626,12485.0
2020-01-30 12:40:00,205.96,206.16,205.88,205.97,7941.0,190.3164,190.5012,190.2425,190.3256,7941.0
2020-01-30 12:50:00,205.93,206.21,205.88,206.06,8433.0,190.2887,190.5474,190.2425,190.4088,8433.0
2020-01-30 13:00:00,206.09,206.25,206.05,206.08,4544.0,190.4365,190.5844,190.3996,190.4273,4544.0
2020-01-30 13:10:00,206.11,206.22,205.88,205.9,8478.0,190.455,190.5567,190.2425,190.261,8478.0
2020-01-30 13:20:00,205.89,206.29,205.86,206.24,12051.0,190.2517,190.6213,190.224,190.5751,12051.0
2020-01-30 13:30:00,206.29,206.52,206.23,206.34,8739.0,190.6213,190.8339,190.5659,190.6675,8739.0
2020-01-30 13:40:00,206.35,206.48,206.33,206.4,4349.0,190.6768,190.7969,190.6583,190.723,4349.0
2020-01-30 13:50:00,206.37,206.44,206.24,206.26,10881.0,190.6953,190.7599,190.5751,190.5936,10881.0
2020-01-30 14:00:00,206.3,206.35,206.14,206.32,18203.0,190.6306,190.6768,190.4827,190.6491,18203.0
2020-01-30 14:10:00,206.34,206.44,206.31,206.4,15752.0,190.6675,190.7599,190.6398,190.723,15752.0
2020-01-30 14:20:00,206.49,206.68,206.48,206.64,12473.0,190.8062,190.9817,190.7969,190.9448,12473.0
2020-01-30 14:30:00,206.63,206.63,206.24,206.34,7541.0,190.9355,190.9355,190.5751,190.6675,7541.0
2020-01-30 14:40:00,206.37,207.07,206.15,206.57,32312.0,190.6953,191.3421,190.492,190.8801,32312.0
2020-01-30 14:50:00,206.54,207.07,206.27,206.88,12557.0,190.8524,191.3421,190.6029,191.1665,12557.0
2020-01-30 15:00:00,207.02,207.5,206.87,207.11,12597.0,191.2959,191.7394,191.1573,191.3791,12597.0
2020-01-30 15:10:00,207.07,207.55,207.0,207.49,16033.0,191.3421,191.7856,191.2774,191.7302,16033.0
2020-01-30 15:20:00,207.5,207.7,207.37,207.46,13640.0,191.7394,191.9242,191.6193,191.7025,13640.0
2020-01-30 15:30:00,207.5,207.74,207.44,207.73,16818.0,191.7394,191.9612,191.684,191.952,16818.0
2020-01-30 15:40:00,207.66,208.4,207.66,208.28,25246.0,191.8873,192.5711,191.8873,192.4602,25246.0
2020-01-30 15:50:00,208.31,208.93,208.27,208.42,134611.0,192.4879,193.0608,192.451,192.5896,134611.0
2020-01-31 09:30:00,208.5,209.63,207.59,207.98,60446.0,192.6635,193.7077,191.8226,192.183,60446.0
2020-01-31 09:40:00,207.88,208.2,207.31,208.15,31249.0,192.0906,192.3863,191.5639,192.3401,31249.0
2020-01-31 09:50:00,208.16,208.24,207.38,207.76,56252.0,192.3493,192.4232,191.6286,191.9797,56252.0
2020-01-31 10:00:00,207.63,207.82,207.2,207.42,15131.0,191.8596,192.0351,191.4622,191.6655,15131.0
2020-01-31 10:10:00,207.48,207.56,207.02,207.37,19670.0,191.721,191.7949,191.2959,191.6193,19670.0
2020-01-31 10:20:00,207.41,207.59,206.98,206.98,13370.0,191.6563,191.8226,191.2589,191.2589,13370.0
2020-01-31 10:30:00,206.98,207.2,206.79,206.79,10843.0,191.2589,191.4622,191.0834,191.0834,10843.0
2020-01-31 10:40:00,206.8,206.96,206.42,206.43,12802.0,191.0926,191.2405,190.7415,190.7507,12802.0
2020-01-31 10:50:00,206.37,206.4,206.02,206.06,17802.0,190.6953,190.723,190.3718,190.4088,17802.0
2020-01-31 11:00:00,206.06,206.29,205.84,205.91,10917.0,190.4088,190.6213,190.2055,190.2702,10917.0
2020-01-31 11:10:00,205.9,206.1,205.39,206.05,16915.0,190.261,190.4458,189.7897,190.3996,16915.0
2020-01-31 11:20:00,206.1,206.1,205.36,205.36,18403.0,190.4458,190.4458,189.762,189.762,18403.0
2020-01-31 11:30:00,205.42,205.76,205.09,205.31,15348.0,189.8174,190.1316,189.5125,189.7158,15348.0
2020-01-31 11:40:00,205.31,206.14,205.31,205.86,16207.0,189.7158,190.4827,189.7158,190.224,16207.0
2020-01-31 11:50:00,205.75,206.0,205.59,205.99,9881.0,190.1224,190.3534,189.9745,190.3441,9881.0
2020-01-31 12:00:00,205.98,206.02,205.56,205.65,9936.0,190.3349,190.3718,189.9468,190.03,9936.0
2020-01-31 12:10:00,205.67,205.8,205.29,205.42,9929.0,190.0484,190.1686,189.6973,189.8174,9929.0
2020-01-31 12:20:00,205.42,205.42,205.1,205.31,10171.0,189.8174,189.8174,189.5217,189.7158,10171.0
2020-01-31 12:30:00,205.32,205.32,204.58,204.89,22281.0,189.725,189.725,189.0412,189.3277,22281.0
2020-01-31 12:40:00,204.84,205.38,204.76,205.15,11157.0,189.2815,189.7805,189.2076,189.5679,11157.0
2020-01-31 12:50:00,205.15,205.15,204.8,204.89,18766.0,189.5679,189.5679,189.2445,189.3277,18766.0
2020-01-31 13:00:00,205.0,205.28,204.81,204.89,13599.0,189.4293,189.6881,189.2538,189.3277,13599.0
2020-01-31 13:10:00,204.9,204.9,204.7,204.76,9879.0,189.3369,189.3369,189.1521,189.2076,9879.0
2020-01-31 13:20:00,204.72,204.99,204.62,204.69,11276.0,189.1706,189.4201,189.0782,189.1429,11276.0
2020-01-31 13:30:00,204.67,204.67,204.33,204.47,13043.0,189.1244,189.1244,188.8102,188.9396,13043.0
2020-01-31 13:40:00,204.51,204.89,204.51,204.89,13412.0,188.9765,189.3277,188.9765,189.3277,13412.0
2020-01-31 13:50:00,204.88,205.29,204.75,205.21,20023.0,189.3184,189.6973,189.1983,189.6234,20023.0
2020-01-31 14:00:00,205.25,205.53,205.24,205.4,16462.0,189.6603,189.9191,189.6511,189.7989,16462.0
2020-01-31 14:10:00,205.46,205.54,205.32,205.48,15702.0,189.8544,189.9283,189.725,189.8729,15702.0
2020-01-31 14:20:00,205.45,205.45,204.93,205.0,10382.0,189.8451,189.8451,189.3646,189.4293,10382.0
2020-01-31 14:30:00,204.94,205.64,204.94,205.48,13205.0,189.3739,190.0207,189.3739,189.8729,13205.0
2020-01-31 14:40:00,205.49,205.58,204.99,205.04,13581.0,189.8821,189.9653,189.4201,189.4663,13581.0
2020-01-31 14:50:00,205.03,205.26,205.0,205.09,13469.0,189.457,189.6696,189.4293,189.5125,13469.0
2020-01-31 15:00:00,205.09,205.21,204.58,204.64,14615.0,189.5125,189.6234,189.0412,189.0967,14615.0
2020-01-31 15:10:00,204.71,204.71,204.23,204.54,16514.0,189.1613,189.1613,188.7178,189.0043,16514.0
2020-01-31 15:20:00,204.55,204.83,204.4,204.42,20422.0,189.0135,189.2722,188.8749,188.8934,20422.0
2020-01-31 15:30:00,204.43,204.45,204.15,204.19,32508.0,188.9026,188.9211,188.6439,188.6808,32508.0
2020-01-31 15:40:00,204.2,204.9,204.0,204.65,48480.0,188.6901,189.3369,188.5053,189.1059,48480.0
2020-01-31 15:50:00,204.66,205.4,204.61,205.2,169512.0,189.1151,189.7989,189.0689,189.6141,169512.0
2020-02-03 09:30:00,205.34,206.45,205.25,206.38,150172.0,189.7435,190.7692,189.6603,190.7045,150172.0
2020-02-03 09:40:00,206.33,206.99,206.19,206.79,32308.0,190.6583,191.2682,190.5289,191.0834,32308.0
2020-02-03 09:50:00,206.79,207.06,206.7,207.01,27007.0,191.0834,191.3329,191.0002,191.2867,27007.0
2020-02-03 10:00:00,207.03,208.12,207.03,207.29,53235.0,191.3051,192.3123,191.3051,191.5454,53235.0
2020-02-03 10:10:00,207.32,208.14,207.24,208.03,33930.0,191.5731,192.3308,191.4992,192.2292,33930.0
2020-02-03 10:20:00,208.01,208.23,207.87,208.06,17190.0,192.2107,192.414,192.0813,192.2569,17190.0
2020-02-03 10:30:00,208.05,208.05,207.54,207.75,66413.0,192.2477,192.2477,191.7764,191.9704,66413.0
2020-02-03 10:40:00,207.79,207.99,207.64,207.72,42807.0,192.0074,192.1922,191.8688,191.9427,42807.0
2020-02-03 10:50:00,207.69,208.1,207.68,208.1,34006.0,191.915,192.2939,191.9058,192.2939,34006.0
2020-02-03 11:00:00,208.14,208.42,208.09,208.36,29898.0,192.3308,192.5896,192.2846,192.5341,29898.0
2020-02-03 11:10:00,208.36,208.38,207.84,207.98,12060.0,192.5341,192.5526,192.0536,192.183,12060.0
2020-02-03 11:20:00,208.0,208.23,207.98,207.98,12926.0,192.2015,192.414,192.183,192.183,12926.0
2020-02-03 11:30:00,208.01,208.09,207.76,207.84,17062.0,192.2107,192.2846,191.9797,192.0536,17062.0
2020-02-03 11:40:00,207.83,207.89,207.42,207.48,14817.0,192.0444,192.0998,191.6655,191.721,14817.0
2020-02-03 11:50:00,207.47,207.86,207.4,207.86,8883.0,191.7117,192.0721,191.647,192.0721,8883.0
2020-02-03 12:00:00,207.87,207.93,207.59,207.59,14807.0,192.0813,192.1368,191.8226,191.8226,14807.0
2020-02-03 12:10:00,207.58,207.89,207.44,207.89,10934.0,191.8134,192.0998,191.684,192.0998,10934.0
2020-02-03 12:20:00,207.89,208.08,207.84,207.98,26687.0,192.0998,192.2754,192.0536,192.183,26687.0
2020-02-03 12:30:00,208.02,208.02,207.47,207.57,13531.0,192.2199,192.2199,191.7117,191.8041,13531.0
2020-02-03 12:40:00,207.57,207.64,207.42,207.56,12106.0,191.8041,191.8688,191.6655,191.7949,12106.0
2020-02-03 12:50:00,207.57,207.68,207.49,207.54,11119.0,191.8041,191.9058,191.7302,191.7764,11119.0
2020-02-03 13:00:00,207.57,207.65,207.39,207.64,20014.0,191.8041,191.878,191.6378,191.8688,20014.0
2020-02-03 13:10:00,207.65,207.68,207.3,207.67,19622.0,191.878,191.9058,191.5546,191.8965,19622.0
2020-02-03 13:20:00,207.64,207.67,207.47,207.47,16816.0,191.8688,191.8965,191.7117,191.7117,16816.0
2020-02-03 13:30:00,207.47,207.93,207.47,207.78,33858.0,191.7117,192.1368,191.7117,191.9982,33858.0
2020-02-03 13:40:00,207.75,207.95,207.69,207.9,32338.0,191.9704,192.1553,191.915,192.1091,32338.0
2020-02-03 13:50:00,207.9,207.91,207.72,207.79,17492.0,192.1091,192.1183,191.9427,192.0074,17492.0
2020-02-03 14:00:00,207.76,207.8,207.36,207.37,24116.0,191.9797,192.0166,191.6101,191.6193,24116.0
2020-02-03 14:10:00,207.36,207.36,207.12,207.36,11092.0,191.6101,191.6101,191.3883,191.6101,11092.0
2020-02-03 14:20:00,207.41,207.61,207.41,207.53,15220.0,191.6563,191.8411,191.6563,191.7672,15220.0
2020-02-03 14:30:00,207.51,207.62,207.36,207.57,15849.0,191.7487,191.8503,191.6101,191.8041,15849.0
2020-02-03 14:40:00,207.61,207.89,207.37,207.89,41498.0,191.8411,192.0998,191.6193,192.0998,41498.0
2020-02-03 14:50:00,207.9,208.26,207.83,207.93,69004.0,192.1091,192.4417,192.0444,192.1368,69004.0
2020-02-03 15:00:00,207.9,208.21,207.89,208.03,27596.0,192.1091,192.3955,192.0998,192.2292,27596.0
2020-02-03 15:10:00,208.03,208.07,207.74,207.83,18017.0,192.2292,192.2661,191.9612,192.0444,18017.0
2020-02-03 15:20:00,207.82,208.07,207.76,208.03,32027.0,192.0351,192.2661,191.9797,192.2292,32027.0
2020-02-03 15:30:00,208.05,208.18,207.86,207.93,46549.0,192.2477,192.3678,192.0721,192.1368,46549.0
2020-02-03 15:40:00,207.93,208.01,207.47,207.47,51895.0,192.1368,192.2107,191.7117,191.7117,51895.0
2020-02-03 15:50:00,207.48,207.85,207.45,207.77,185591.0,191.721,192.0629,191.6932,191.9889,185591.0
2020-02-04 09:30:00,210.0,211.49,209.74,211.01,114779.0,194.0495,195.4264,193.8093,194.9828,114779.0
2020-02-04 09:40:00,211.01,212.13,210.99,211.89,57506.0,194.9828,196.0178,194.9644,195.796,57506.0
2020-02-04 09:50:00,211.86,212.18,211.55,211.94,41748.0,195.7683,196.064,195.4818,195.8422,41748.0
2020-02-04 10:00:00,212.04,212.16,211.74,211.75,22267.0,195.9346,196.0455,195.6574,195.6666,22267.0
2020-02-04 10:10:00,211.76,211.82,211.45,211.7,29156.0,195.6759,195.7313,195.3894,195.6204,29156.0
2020-02-04 10:20:00,211.72,212.16,211.71,212.12,28250.0,195.6389,196.0455,195.6297,196.0085,28250.0
2020-02-04 10:30:00,212.13,212.19,211.79,212.14,44015.0,196.0178,196.0732,195.7036,196.027,44015.0
2020-02-04 10:40:00,212.16,212.39,212.16,212.2,17724.0,196.0455,196.258,196.0455,196.0824,17724.0
2020-02-04 10:50:00,212.19,212.34,212.13,212.33,17038.0,196.0732,196.2118,196.0178,196.2026,17038.0
2020-02-04 11:00:00,212.39,212.8,212.33,212.55,40291.0,196.258,196.6369,196.2026,196.4059,40291.0
2020-02-04 11:10:00,212.59,212.69,212.29,212.34,35331.0,196.4428,196.5352,196.1656,196.2118,35331.0
2020-02-04 11:20:00,212.34,212.77,212.28,212.62,61298.0,196.2118,196.6092,196.1564,196.4705,61298.0
2020-02-04 11:30:00,212.61,212.95,212.5,212.69,30767.0,196.4613,196.7755,196.3597,196.5352,30767.0
2020-02-04 11:40:00,212.71,212.79,212.49,212.66,63506.0,196.5537,196.6276,196.3504,196.5075,63506.0
2020-02-04 11:50:00,212.66,212.97,212.64,212.92,38444.0,196.5075,196.794,196.489,196.7478,38444.0
2020-02-04 12:00:00,212.94,213.4,212.93,213.4,32946.0,196.7662,197.1913,196.757,197.1913,32946.0
2020-02-04 12:10:00,213.39,213.79,213.32,213.51,28700.0,197.1821,197.5517,197.1174,197.2929,28700.0
2020-02-04 12:20:00,213.59,213.73,213.48,213.67,14022.0,197.3669,197.4962,197.2652,197.4408,14022.0
2020-02-04 12:30:00,213.68,213.7,213.42,213.56,32989.0,197.45,197.4685,197.2098,197.3392,32989.0
2020-02-04 12:40:00,213.56,213.6,213.38,213.47,18593.0,197.3392,197.3761,197.1728,197.256,18593.0
2020-02-04 12:50:00,213.47,213.6,213.19,213.45,18170.0,197.256,197.3761,196.9973,197.2375,18170.0
2020-02-04 13:00:00,213.47,213.58,213.42,213.57,22682.0,197.256,197.3576,197.2098,197.3484,22682.0
2020-02-04 13:10:00,213.59,213.6,212.8,212.92,26736.0,197.3669,197.3761,196.6369,196.7478,26736.0
2020-02-04 13:20:00,212.91,213.04,212.72,213.0,14128.0,196.7385,196.8586,196.563,196.8217,14128.0
2020-02-04 13:30:00,213.04,213.18,212.96,213.13,12043.0,196.8586,196.988,196.7847,196.9418,12043.0
2020-02-04 13:40:00,213.15,213.21,213.0,213.2,13372.0,196.9603,197.0157,196.8217,197.0065,13372.0
2020-02-04 13:50:00,213.17,213.31,213.14,213.23,14038.0,196.9788,197.1081,196.9511,197.0342,14038.0
2020-02-04 14:00:00,213.24,213.25,213.01,213.21,16225.0,197.0435,197.0527,196.8309,197.0157,16225.0
2020-02-04 14:10:00,213.22,213.39,213.2,213.24,13408.0,197.025,197.1821,197.0065,197.0435,13408.0
2020-02-04 14:20:00,213.21,213.34,213.17,213.34,16499.0,197.0157,197.1359,196.9788,197.1359,16499.0
2020-02-04 14:30:00,213.37,213.44,213.17,213.2,22819.0,197.1636,197.2283,196.9788,197.0065,22819.0
2020-02-04 14:40:00,213.16,213.54,213.12,213.53,29233.0,196.9695,197.3207,196.9326,197.3114,29233.0
2020-02-04 14:50:00,213.53,213.56,213.36,213.39,17272.0,197.3114,197.3392,197.1543,197.1821,17272.0
2020-02-04 15:00:00,213.39,213.39,213.09,213.09,22713.0,197.1821,197.1821,196.9049,196.9049,22713.0
2020-02-04 15:10:00,213.08,213.29,212.94,213.28,29494.0,196.8956,197.0897,196.7662,197.0804,29494.0
2020-02-04 15:20:00,213.24,213.43,213.16,213.16,28825.0,197.0435,197.219,196.9695,196.9695,28825.0
2020-02-04 15:30:00,213.12,213.2,212.92,212.99,43371.0,196.9326,197.0065,196.7478,196.8124,43371.0
2020-02-04 15:40:00,212.96,212.97,212.58,212.69,48294.0,196.7847,196.794,196.4336,196.5352,48294.0
2020-02-04 15:50:00,212.66,212.82,212.41,212.62,100736.0,196.5075,196.6554,196.2765,196.4705,100736.0
2020-02-05 09:30:00,213.89,214.46,212.63,212.77,114230.0,197.6441,198.1708,196.4798,196.6092,114230.0
2020-02-05 09:40:00,212.75,212.75,211.99,212.48,25476.0,196.5907,196.5907,195.8884,196.3412,25476.0
2020-02-05 09:50:00,212.46,213.16,212.25,213.15,36100.0,196.3227,196.9695,196.1287,196.9603,36100.0
2020-02-05 10:00:00,213.11,213.31,212.56,212.56,51482.0,196.9233,197.1081,196.4151,196.4151,51482.0
2020-02-05 10:10:00,212.55,212.76,212.05,212.06,17228.0,196.4059,196.5999,195.9438,195.9531,17228.0
2020-02-05 10:20:00,212.11,212.39,211.52,211.69,22511.0,195.9993,196.258,195.4541,195.6112,22511.0
2020-02-05 10:30:00,211.7,211.7,211.18,211.3,19614.0,195.6204,195.6204,195.1399,195.2508,19614.0
2020-02-05 10:40:00,211.25,211.38,211.03,211.37,17071.0,195.2046,195.3247,195.0013,195.3155,17071.0
2020-02-05 10:50:00,211.36,211.73,211.36,211.47,21437.0,195.3063,195.6481,195.3063,195.4079,21437.0
2020-02-05 11:00:00,211.43,211.54,211.21,211.38,32868.0,195.3709,195.4726,195.1676,195.3247,32868.0
2020-02-05 11:10:00,211.38,211.4,211.08,211.28,34793.0,195.3247,195.3432,195.0475,195.2323,34793.0
2020-02-05 11:20:00,211.28,211.34,211.08,211.27,14237.0,195.2323,195.2878,195.0475,195.2231,14237.0
2020-02-05 11:30:00,211.28,211.29,210.77,210.84,27459.0,195.2323,195.2416,194.7611,194.8257,27459.0
2020-02-05 11:40:00,210.79,210.84,210.41,210.73,35797.0,194.7795,194.8257,194.4284,194.7241,35797.0
2020-02-05 11:50:00,210.77,211.04,210.54,211.04,49008.0,194.7611,195.0106,194.5485,195.0106,49008.0
2020-02-05 12:00:00,211.04,211.37,210.93,211.23,23864.0,195.0106,195.3155,194.9089,195.1861,23864.0
2020-02-05 12:10:00,211.21,211.41,211.06,211.27,21692.0,195.1676,195.3525,195.029,195.2231,21692.0
2020-02-05 12:20:00,211.27,211.27,210.99,211.0,17543.0,195.2231,195.2231,194.9644,194.9736,17543.0
2020-02-05 12:30:00,211.02,211.09,210.94,211.03,23580.0,194.9921,195.0568,194.9182,195.0013,23580.0
2020-02-05 12:40:00,211.02,211.03,210.88,210.98,6875.0,194.9921,195.0013,194.8627,194.9551,6875.0
2020-02-05 12:50:00,211.02,211.09,210.86,210.89,10201.0,194.9921,195.0568,194.8442,194.872,10201.0
2020-02-05 13:00:00,210.87,210.94,210.79,210.84,7142.0,194.8535,194.9182,194.7795,194.8257,7142.0
2020-02-05 13:10:00,210.79,210.85,210.66,210.8,16338.0,194.7795,194.835,194.6594,194.7888,16338.0
2020-02-05 13:20:00,210.82,210.82,210.5,210.54,18340.0,194.8073,194.8073,194.5116,194.5485,18340.0
2020-02-05 13:30:00,210.51,210.76,210.49,210.66,10298.0,194.5208,194.7518,194.5023,194.6594,10298.0
2020-02-05 13:40:00,210.69,210.98,210.52,210.96,21198.0,194.6871,194.9551,194.5301,194.9366,21198.0
2020-02-05 13:50:00,210.96,211.17,210.89,211.14,16683.0,194.9366,195.1307,194.872,195.103,16683.0
2020-02-05 14:00:00,211.14,211.18,210.86,210.97,20663.0,195.103,195.1399,194.8442,194.9459,20663.0
2020-02-05 14:10:00,210.98,211.44,210.88,211.34,28454.0,194.9551,195.3802,194.8627,195.2878,28454.0
2020-02-05 14:20:00,211.4,211.57,211.32,211.56,21264.0,195.3432,195.5003,195.2693,195.4911,21264.0
2020-02-05 14:30:00,211.51,211.57,211.42,211.43,13870.0,195.4449,195.5003,195.3617,195.3709,13870.0
2020-02-05 14:40:00,211.42,211.5,211.34,211.43,14820.0,195.3617,195.4356,195.2878,195.3709,14820.0
2020-02-05 14:50:00,211.45,211.95,211.45,211.81,21922.0,195.3894,195.8514,195.3894,195.7221,21922.0
2020-02-05 15:00:00,211.87,212.16,211.86,211.98,40940.0,195.7775,196.0455,195.7683,195.8792,40940.0
2020-02-05 15:10:00,212.0,212.25,211.95,212.21,16960.0,195.8976,196.1287,195.8514,196.0917,16960.0
2020-02-05 15:20:00,212.2,212.4,212.17,212.3,25746.0,196.0824,196.2673,196.0547,196.1749,25746.0
2020-02-05 15:30:00,212.32,212.32,212.05,212.19,34680.0,196.1933,196.1933,195.9438,196.0732,34680.0
2020-02-05 15:40:00,212.15,212.36,212.02,212.15,70991.0,196.0362,196.2303,195.9161,196.0362,70991.0
2020-02-05 15:50:00,212.15,212.29,211.77,212.27,201122.0,196.0362,196.1656,195.6851,196.1471,201122.0
2020-02-06 09:30:00,213.0,213.63,212.31,213.15,99669.0,196.8217,197.4038,196.1841,196.9603,99669.0
2020-02-06 09:40:00,213.32,214.14,213.04,214.14,24802.0,197.1174,197.8751,196.8586,197.8751,24802.0
2020-02-06 09:50:00,214.11,214.28,213.79,214.28,31823.0,197.8474,198.0045,197.5517,198.0045,31823.0
2020-02-06 10:00:00,214.28,214.35,213.69,213.69,25429.0,198.0045,198.0691,197.4593,197.4593,25429.0
2020-02-06 10:10:00,213.73,213.87,213.31,213.31,22604.0,197.4962,197.6256,197.1081,197.1081,22604.0
2020-02-06 10:20:00,213.31,213.38,212.99,213.09,14305.0,197.1081,197.1728,196.8124,196.9049,14305.0
2020-02-06 10:30:00,213.06,213.3,212.99,213.25,18273.0,196.8771,197.0989,196.8124,197.0527,18273.0
2020-02-06 10:40:00,213.27,213.42,213.03,213.26,17307.0,197.0712,197.2098,196.8494,197.0619,17307.0
2020-02-06 10:50:00,213.3,213.3,212.89,212.94,35450.0,197.0989,197.0989,196.72,196.7662,35450.0
2020-02-06 11:00:00,212.94,213.1,212.89,213.04,17581.0,196.7662,196.9141,196.72,196.8586,17581.0
2020-02-06 11:10:00,213.02,213.34,213.0,213.33,11758.0,196.8402,197.1359,196.8217,197.1266,11758.0
2020-02-06 11:20:00,213.34,213.68,213.33,213.66,16850.0,197.1359,197.45,197.1266,197.4316,16850.0
2020-02-06 11:30:00,213.65,213.82,213.65,213.76,17047.0,197.4223,197.5794,197.4223,197.524,17047.0
2020-02-06 11:40:00,213.76,213.92,213.68,213.75,10029.0,197.524,197.6718,197.45,197.5147,10029.0
2020-02-06 11:50:00,213.72,213.82,213.6,213.6,10010.0,197.487,197.5794,197.3761,197.3761,10010.0
2020-02-06 12:00:00,213.64,214.08,213.64,214.05,33386.0,197.4131,197.8197,197.4131,197.7919,33386.0
2020-02-06 12:10:00,214.0,214.13,213.92,214.04,16662.0,197.7457,197.8659,197.6718,197.7827,16662.0
2020-02-06 12:20:00,214.08,214.22,214.08,214.11,14941.0,197.8197,197.949,197.8197,197.8474,14941.0
2020-02-06 12:30:00,214.09,214.35,214.09,214.28,12108.0,197.8289,198.0691,197.8289,198.0045,12108.0
2020-02-06 12:40:00,214.34,214.38,214.06,214.23,16999.0,198.0599,198.0969,197.8012,197.9583,16999.0
2020-02-06 12:50:00,214.25,214.34,214.19,214.26,8943.0,197.9767,198.0599,197.9213,197.986,8943.0
2020-02-06 13:00:00,214.29,214.34,214.17,214.17,33191.0,198.0137,198.0599,197.9028,197.9028,33191.0
2020-02-06 13:10:00,214.17,214.28,214.08,214.14,13708.0,197.9028,198.0045,197.8197,197.8751,13708.0
2020-02-06 13:20:00,214.12,214.16,213.82,213.92,13359.0,197.8566,197.8936,197.5794,197.6718,13359.0
2020-02-06 13:30:00,213.92,214.0,213.74,213.76,10631.0,197.6718,197.7457,197.5055,197.524,10631.0
2020-02-06 13:40:00,213.77,213.92,213.77,213.88,9723.0,197.5332,197.6718,197.5332,197.6348,9723.0
2020-02-06 13:50:00,213.89,214.0,213.89,213.98,16769.0,197.6441,197.7457,197.6441,197.7273,16769.0
2020-02-06 14:00:00,213.96,214.02,213.82,213.96,22962.0,197.7088,197.7642,197.5794,197.7088,22962.0
2020-02-06 14:10:00,213.96,214.04,213.83,213.84,17197.0,197.7088,197.7827,197.5886,197.5979,17197.0
2020-02-06 14:20:00,213.79,213.88,213.68,213.88,11090.0,197.5517,197.6348,197.45,197.6348,11090.0
2020-02-06 14:30:00,213.9,213.96,213.75,213.87,12143.0,197.6533,197.7088,197.5147,197.6256,12143.0
2020-02-06 14:40:00,213.86,214.05,213.77,214.05,16261.0,197.6164,197.7919,197.5332,197.7919,16261.0
2020-02-06 14:50:00,214.04,214.04,213.71,213.71,23001.0,197.7827,197.7827,197.4778,197.4778,23001.0
2020-02-06 15:00:00,213.72,213.89,213.63,213.89,13939.0,197.487,197.6441,197.4038,197.6441,13939.0
2020-02-06 15:10:00,213.85,213.85,213.61,213.64,8410.0,197.6071,197.6071,197.3854,197.4131,8410.0
2020-02-06 15:20:00,213.67,213.68,213.51,213.57,18199.0,197.4408,197.45,197.2929,197.3484,18199.0
2020-02-06 15:30:00,213.56,213.76,213.54,213.65,31122.0,197.3392,197.524,197.3207,197.4223,31122.0
2020-02-06 15:40:00,213.65,213.72,213.58,213.62,29935.0,197.4223,197.487,197.3576,197.3946,29935.0
2020-02-06 15:50:00,213.64,214.22,213.64,214.16,135708.0,197.4131,197.949,197.4131,197.8936,135708.0
2020-02-07 09:30:00,213.34,213.39,211.83,212.48,64871.0,197.1359,197.1821,195.7406,196.3412,64871.0
2020-02-07 09:40:00,212.44,212.94,212.28,212.66,15922.0,196.3042,196.7662,196.1564,196.5075,15922.0
2020-02-07 09:50:00,212.61,213.09,212.45,212.68,15377.0,196.4613,196.9049,196.3135,196.526,15377.0
2020-02-07 10:00:00,212.75,212.77,212.24,212.77,11083.0,196.5907,196.6092,196.1194,196.6092,11083.0
2020-02-07 10:10:00,212.77,212.83,212.6,212.66,7663.0,196.6092,196.6646,196.4521,196.5075,7663.0
2020-02-07 10:20:00,212.69,212.83,212.42,212.42,8767.0,196.5352,196.6646,196.2857,196.2857,8767.0
2020-02-07 10:30:00,212.5,212.77,212.48,212.68,8108.0,196.3597,196.6092,196.3412,196.526,8108.0
2020-02-07 10:40:00,212.6,212.91,212.53,212.67,8027.0,196.4521,196.7385,196.3874,196.5168,8027.0
2020-02-07 10:50:00,212.71,212.95,212.66,212.72,7065.0,196.5537,196.7755,196.5075,196.563,7065.0
2020-02-07 11:00:00,212.68,212.76,212.49,212.65,10014.0,196.526,196.5999,196.3504,196.4983,10014.0
2020-02-07 11:10:00,212.64,212.64,212.52,212.53,9770.0,196.489,196.489,196.3781,196.3874,9770.0
2020-02-07 11:20:00,212.56,212.73,212.54,212.73,12129.0,196.4151,196.5722,196.3966,196.5722,12129.0
2020-02-07 11:30:00,212.72,212.97,212.65,212.9,21054.0,196.563,196.794,196.4983,196.7293,21054.0
2020-02-07 11:40:00,212.88,212.91,212.6,212.68,23951.0,196.7108,196.7385,196.4521,196.526,23951.0
2020-02-07 11:50:00,212.69,212.85,212.61,212.83,9847.0,196.5352,196.6831,196.4613,196.6646,9847.0
2020-02-07 12:00:00,212.81,213.06,212.8,213.02,20855.0,196.6461,196.8771,196.6369,196.8402,20855.0
2020-02-07 12:10:00,213.03,213.11,212.92,212.92,6642.0,196.8494,196.9233,196.7478,196.7478,6642.0
2020-02-07 12:20:00,212.87,212.9,212.64,212.7,4777.0,196.7016,196.7293,196.489,196.5445,4777.0
2020-02-07 12:30:00,212.69,212.69,212.2,212.31,7253.0,196.5352,196.5352,196.0824,196.1841,7253.0
2020-02-07 12:40:00,212.31,212.31,212.13,212.23,8279.0,196.1841,196.1841,196.0178,196.1102,8279.0
2020-02-07 12:50:00,212.23,212.28,212.15,212.2,4240.0,196.1102,196.1564,196.0362,196.0824,4240.0
2020-02-07 13:00:00,212.19,212.22,212.03,212.07,10154.0,196.0732,196.1009,195.9254,195.9623,10154.0
2020-02-07 13:10:00,212.07,212.09,211.96,211.99,7587.0,195.9623,195.9808,195.8607,195.8884,7587.0
2020-02-07 13:20:00,212.02,212.09,211.95,212.06,11977.0,195.9161,195.9808,195.8514,195.9531,11977.0
2020-02-07 13:30:00,212.06,212.14,211.7,211.7,12593.0,195.9531,196.027,195.6204,195.6204,12593.0
2020-02-07 13:40:00,211.71,211.76,211.55,211.62,8859.0,195.6297,195.6759,195.4818,195.5465,8859.0
2020-02-07 13:50:00,211.62,211.7,211.41,211.47,7851.0,195.5465,195.6204,195.3525,195.4079,7851.0
2020-02-07 14:00:00,211.45,211.62,211.32,211.43,7559.0,195.3894,195.5465,195.2693,195.3709,7559.0
2020-02-07 14:10:00,211.45,211.69,211.34,211.45,15916.0,195.3894,195.6112,195.2878,195.3894,15916.0
2020-02-07 14:20:00,211.37,211.38,211.09,211.31,8586.0,195.3155,195.3247,195.0568,195.26,8586.0
2020-02-07 14:30:00,211.28,211.45,211.24,211.31,6469.0,195.2323,195.3894,195.1954,195.26,6469.0
2020-02-07 14:40:00,211.3,211.41,211.16,211.35,6371.0,195.2508,195.3525,195.1214,195.297,6371.0
2020-02-07 14:50:00,211.34,211.42,211.25,211.32,10332.0,195.2878,195.3617,195.2046,195.2693,10332.0
2020-02-07 15:00:00,211.34,211.55,211.29,211.38,8538.0,195.2878,195.4818,195.2416,195.3247,8538.0
2020-02-07 15:10:00,211.33,211.48,211.25,211.47,10144.0,195.2785,195.4171,195.2046,195.4079,10144.0
2020-02-07 15:20:00,211.45,211.5,211.33,211.38,7986.0,195.3894,195.4356,195.2785,195.3247,7986.0
2020-02-07 15:30:00,211.41,211.67,211.41,211.61,17333.0,195.3525,195.5927,195.3525,195.5373,17333.0
2020-02-07 15:40:00,211.55,212.0,211.55,211.91,20409.0,195.4818,195.8976,195.4818,195.8145,20409.0
2020-02-07 15:50:00,211.93,211.95,211.4,211.55,57667.0,195.833,195.8514,195.3432,195.4818,57667.0
2020-02-10 09:30:00,210.19,211.85,210.19,211.82,63583.0,194.2251,195.759,194.2251,195.7313,63583.0
2020-02-10 09:40:00,211.85,212.5,211.79,212.29,19772.0,195.759,196.3597,195.7036,196.1656,19772.0
2020-02-10 09:50:00,212.3,212.44,211.99,212.33,17184.0,196.1749,196.3042,195.8884,196.2026,17184.0
2020-02-10 10:00:00,212.39,212.58,212.02,212.26,15481.0,196.258,196.4336,195.9161,196.1379,15481.0
2020-02-10 10:10:00,212.31,212.73,212.21,212.71,16866.0,196.1841,196.5722,196.0917,196.5537,16866.0
2020-02-10 10:20:00,212.73,212.96,212.62,212.8,29043.0,196.5722,196.7847,196.4705,196.6369,29043.0
2020-02-10 10:30:00,212.77,212.92,212.7,212.92,9370.0,196.6092,196.7478,196.5445,196.7478,9370.0
2020-02-10 10:40:00,212.92,212.97,212.7,212.8,30255.0,196.7478,196.794,196.5445,196.6369,30255.0
2020-02-10 10:50:00,212.83,212.83,212.15,212.23,13310.0,196.6646,196.6646,196.0362,196.1102,13310.0
2020-02-10 11:00:00,212.23,212.41,212.2,212.36,11794.0,196.1102,196.2765,196.0824,196.2303,11794.0
2020-02-10 11:10:00,212.37,212.37,212.12,212.25,13412.0,196.2395,196.2395,196.0085,196.1287,13412.0
2020-02-10 11:20:00,212.22,212.5,212.22,212.41,5981.0,196.1009,196.3597,196.1009,196.2765,5981.0
2020-02-10 11:30:00,212.38,212.39,212.18,212.28,11233.0,196.2488,196.258,196.064,196.1564,11233.0
2020-02-10 11:40:00,212.35,212.63,212.35,212.56,6822.0,196.2211,196.4798,196.2211,196.4151,6822.0
2020-02-10 11:50:00,212.52,212.6,212.35,212.37,6460.0,196.3781,196.4521,196.2211,196.2395,6460.0
2020-02-10 12:00:00,212.4,212.47,212.3,212.44,10502.0,196.2673,196.3319,196.1749,196.3042,10502.0
2020-02-10 12:10:00,212.49,212.55,212.36,212.55,7084.0,196.3504,196.4059,196.2303,196.4059,7084.0
2020-02-10 12:20:00,212.56,212.66,212.42,212.47,8136.0,196.4151,196.5075,196.2857,196.3319,8136.0
2020-02-10 12:30:00,212.48,212.51,212.29,212.45,11391.0,196.3412,196.3689,196.1656,196.3135,11391.0
2020-02-10 12:40:00,212.45,212.52,212.4,212.43,6228.0,196.3135,196.3781,196.2673,196.295,6228.0
2020-02-10 12:50:00,212.44,212.46,212.28,212.28,3937.0,196.3042,196.3227,196.1564,196.1564,3937.0
2020-02-10 13:00:00,212.27,212.31,212.16,212.21,4568.0,196.1471,196.1841,196.0455,196.0917,4568.0
2020-02-10 13:10:00,212.17,212.3,212.17,212.25,3779.0,196.0547,196.1749,196.0547,196.1287,3779.0
2020-02-10 13:20:00,212.24,212.32,212.19,212.19,26903.0,196.1194,196.1933,196.0732,196.0732,26903.0
2020-02-10 13:30:00,212.21,212.24,212.11,212.11,4988.0,196.0917,196.1194,195.9993,195.9993,4988.0
2020-02-10 13:40:00,212.13,212.19,212.02,212.09,7901.0,196.0178,196.0732,195.9161,195.9808,7901.0
2020-02-10 13:50:00,212.1,212.15,211.89,211.9,10104.0,195.99,196.0362,195.796,195.8052,10104.0
2020-02-10 14:00:00,211.88,211.91,211.7,211.78,15350.0,195.7868,195.8145,195.6204,195.6944,15350.0
2020-02-10 14:10:00,211.79,211.83,211.72,211.74,7863.0,195.7036,195.7406,195.6389,195.6574,7863.0
2020-02-10 14:20:00,211.75,211.81,211.67,211.7,13351.0,195.6666,195.7221,195.5927,195.6204,13351.0
2020-02-10 14:30:00,211.68,211.9,211.65,211.85,11628.0,195.6019,195.8052,195.5742,195.759,11628.0
2020-02-10 14:40:00,211.82,211.86,211.65,211.65,14213.0,195.7313,195.7683,195.5742,195.5742,14213.0
2020-02-10 14:50:00,211.65,211.77,211.58,211.69,29912.0,195.5742,195.6851,195.5095,195.6112,29912.0
2020-02-10 15:00:00,211.72,211.9,211.72,211.9,19255.0,195.6389,195.8052,195.6389,195.8052,19255.0
2020-02-10 15:10:00,211.9,212.06,211.9,211.96,19323.0,195.8052,195.9531,195.8052,195.8607,19323.0
2020-02-10 15:20:00,211.96,212.01,211.89,211.92,27528.0,195.8607,195.9069,195.796,195.8237,27528.0
2020-02-10 15:30:00,211.93,212.05,211.83,211.92,43397.0,195.833,195.9438,195.7406,195.8237,43397.0
2020-02-10 15:40:00,211.93,212.16,211.86,212.07,33390.0,195.833,196.0455,195.7683,195.9623,33390.0
2020-02-10 15:50:00,212.05,212.57,212.0,212.55,90254.0,195.9438,196.4243,195.8976,196.4059,90254.0
2020-02-11 09:30:00,213.38,213.98,212.47,212.65,71159.0,197.1728,197.7273,196.3319,196.4983,71159.0
2020-02-11 09:40:00,212.91,213.41,212.79,213.11,19629.0,196.7385,197.2005,196.6276,196.9233,19629.0
2020-02-11 09:50:00,213.13,213.31,212.85,213.07,21651.0,196.9418,197.1081,196.6831,196.8864,21651.0
2020-02-11 10:00:00,213.13,213.43,213.13,213.26,25108.0,196.9418,197.219,196.9418,197.0619,25108.0
2020-02-11 10:10:00,213.23,213.56,213.11,213.4,18428.0,197.0342,197.3392,196.9233,197.1913,18428.0
2020-02-11 10:20:00,213.44,213.57,213.27,213.3,31378.0,197.2283,197.3484,197.0712,197.0989,31378.0
2020-02-11 10:30:00,213.33,213.37,212.73,212.83,20571.0,197.1266,197.1636,196.5722,196.6646,20571.0
2020-02-11 10:40:00,212.88,213.13,212.85,212.96,17272.0,196.7108,196.9418,196.6831,196.7847,17272.0
2020-02-11 10:50:00,212.99,213.38,212.99,213.34,19027.0,196.8124,197.1728,196.8124,197.1359,19027.0
2020-02-11 11:00:00,213.33,213.51,213.15,213.36,17902.0,197.1266,197.2929,196.9603,197.1543,17902.0
2020-02-11 11:10:00,213.31,213.34,212.76,212.93,23990.0,197.1081,197.1359,196.5999,196.757,23990.0
2020-02-11 11:20:00,212.91,212.98,212.57,212.67,14852.0,196.7385,196.8032,196.4243,196.5168,14852.0
2020-02-11 11:30:00,212.64,212.64,211.94,211.94,24789.0,196.489,196.489,195.8422,195.8422,24789.0
2020-02-11 11:40:00,211.93,212.18,211.76,212.14,26527.0,195.833,196.064,195.6759,196.027,26527.0
2020-02-11 11:50:00,212.12,212.24,212.02,212.13,11241.0,196.0085,196.1194,195.9161,196.0178,11241.0
2020-02-11 12:00:00,212.15,212.32,211.94,211.94,13901.0,196.0362,196.1933,195.8422,195.8422,13901.0
2020-02-11 12:10:00,211.98,212.33,211.98,212.28,9589.0,195.8792,196.2026,195.8792,196.1564,9589.0
2020-02-11 12:20:00,212.3,212.33,212.17,212.26,7413.0,196.1749,196.2026,196.0547,196.1379,7413.0
2020-02-11 12:30:00,212.27,212.36,212.2,212.32,6242.0,196.1471,196.2303,196.0824,196.1933,6242.0
2020-02-11 12:40:00,212.29,212.35,212.13,212.2,9440.0,196.1656,196.2211,196.0178,196.0824,9440.0
2020-02-11 12:50:00,212.23,212.45,212.21,212.34,8003.0,196.1102,196.3135,196.0917,196.2118,8003.0
2020-02-11 13:00:00,212.37,212.61,212.37,212.61,5100.0,196.2395,196.4613,196.2395,196.4613,5100.0
2020-02-11 13:10:00,212.56,212.58,212.51,212.54,5974.0,196.4151,196.4336,196.3689,196.3966,5974.0
2020-02-11 13:20:00,212.5,212.51,212.36,212.46,4654.0,196.3597,196.3689,196.2303,196.3227,4654.0
2020-02-11 13:30:00,212.47,212.55,212.39,212.53,11097.0,196.3319,196.4059,196.258,196.3874,11097.0
2020-02-11 13:40:00,212.51,212.68,212.51,212.61,5231.0,196.3689,196.526,196.3689,196.4613,5231.0
2020-02-11 13:50:00,212.57,212.63,212.39,212.55,18858.0,196.4243,196.4798,196.258,196.4059,18858.0
2020-02-11 14:00:00,212.61,212.69,212.37,212.47,18397.0,196.4613,196.5352,196.2395,196.3319,18397.0
2020-02-11 14:10:00,212.5,212.6,212.44,212.51,9353.0,196.3597,196.4521,196.3042,196.3689,9353.0
2020-02-11 14:20:00,212.48,212.76,212.45,212.64,31252.0,196.3412,196.5999,196.3135,196.489,31252.0
2020-02-11 14:30:00,212.65,212.77,212.61,212.7,7020.0,196.4983,196.6092,196.4613,196.5445,7020.0
2020-02-11 14:40:00,212.71,212.79,212.54,212.73,44981.0,196.5537,196.6276,196.3966,196.5722,44981.0
2020-02-11 14:50:00,212.77,212.78,212.38,212.42,16145.0,196.6092,196.6184,196.2488,196.2857,16145.0
2020-02-11 15:00:00,212.47,212.61,212.33,212.33,16055.0,196.3319,196.4613,196.2026,196.2026,16055.0
2020-02-11 15:10:00,212.35,212.41,212.22,212.31,19924.0,196.2211,196.2765,196.1009,196.1841,19924.0
2020-02-11 15:20:00,212.28,212.5,212.25,212.47,19731.0,196.1564,196.3597,196.1287,196.3319,19731.0
2020-02-11 15:30:00,212.51,212.58,212.17,212.2,43746.0,196.3689,196.4336,196.0547,196.0824,43746.0
2020-02-11 15:40:00,212.19,212.4,212.04,212.06,44324.0,196.0732,196.2673,195.9346,195.9531,44324.0
2020-02-11 15:50:00,212.09,212.36,212.0,212.13,83121.0,195.9808,196.2303,195.8976,196.0178,83121.0
2020-02-12 09:30:00,212.2,212.48,211.65,212.47,66139.0,196.0824,196.3412,195.5742,196.3319,66139.0
2020-02-12 09:40:00,212.62,212.69,211.94,212.39,21218.0,196.4705,196.5352,195.8422,196.258,21218.0
2020-02-12 09:50:00,212.38,212.44,211.54,212.4,25406.0,196.2488,196.3042,195.4726,196.2673,25406.0
2020-02-12 10:00:00,212.43,212.44,211.54,211.64,16260.0,196.295,196.3042,195.4726,195.565,16260.0
2020-02-12 10:10:00,211.65,212.03,211.58,212.0,13316.0,195.5742,195.9254,195.5095,195.8976,13316.0
2020-02-12 10:20:00,212.03,212.47,211.88,212.47,15988.0,195.9254,196.3319,195.7868,196.3319,15988.0
2020-02-12 10:30:00,212.47,212.49,212.05,212.11,20410.0,196.3319,196.3504,195.9438,195.9993,20410.0
2020-02-12 10:40:00,212.07,212.16,211.89,212.15,10109.0,195.9623,196.0455,195.796,196.0362,10109.0
2020-02-12 10:50:00,212.21,212.41,212.1,212.21,14558.0,196.0917,196.2765,195.99,196.0917,14558.0
2020-02-12 11:00:00,212.21,212.22,212.11,212.16,32379.0,196.0917,196.1009,195.9993,196.0455,32379.0
2020-02-12 11:10:00,212.18,212.21,211.96,212.17,22622.0,196.064,196.0917,195.8607,196.0547,22622.0
2020-02-12 11:20:00,212.2,212.72,212.12,212.68,27765.0,196.0824,196.563,196.0085,196.526,27765.0
2020-02-12 11:30:00,212.7,212.79,212.57,212.78,17816.0,196.5445,196.6276,196.4243,196.6184,17816.0
2020-02-12 11:40:00,212.87,212.87,212.49,212.68,22618.0,196.7016,196.7016,196.3504,196.526,22618.0
2020-02-12 11:50:00,212.67,212.7,212.53,212.53,13642.0,196.5168,196.5445,196.3874,196.3874,13642.0
2020-02-12 12:00:00,212.55,212.7,212.52,212.65,8406.0,196.4059,196.5445,196.3781,196.4983,8406.0
2020-02-12 12:10:00,212.62,212.62,212.37,212.56,10050.0,196.4705,196.4705,196.2395,196.4151,10050.0
2020-02-12 12:20:00,212.59,212.66,212.46,212.58,8400.0,196.4428,196.5075,196.3227,196.4336,8400.0
2020-02-12 12:30:00,212.57,212.7,212.52,212.54,12084.0,196.4243,196.5445,196.3781,196.3966,12084.0
2020-02-12 12:40:00,212.56,212.6,212.41,212.53,5525.0,196.4151,196.4521,196.2765,196.3874,5525.0
2020-02-12 12:50:00,212.52,212.57,212.42,212.52,20478.0,196.3781,196.4243,196.2857,196.3781,20478.0
2020-02-12 13:00:00,212.5,212.55,212.3,212.32,6625.0,196.3597,196.4059,196.1749,196.1933,6625.0
2020-02-12 13:10:00,212.31,212.32,212.07,212.07,6577.0,196.1841,196.1933,195.9623,195.9623,6577.0
2020-02-12 13:20:00,212.09,212.12,211.58,211.78,15419.0,195.9808,196.0085,195.5095,195.6944,15419.0
2020-02-12 13:30:00,211.8,212.16,211.79,212.09,14079.0,195.7128,196.0455,195.7036,195.9808,14079.0
2020-02-12 13:40:00,212.12,212.2,211.91,211.95,14229.0,196.0085,196.0824,195.8145,195.8514,14229.0
2020-02-12 13:50:00,211.93,211.94,211.75,211.8,11701.0,195.833,195.8422,195.6666,195.7128,11701.0
2020-02-12 14:00:00,211.83,211.86,211.67,211.74,10420.0,195.7406,195.7683,195.5927,195.6574,10420.0
2020-02-12 14:10:00,211.77,211.83,211.67,211.81,10958.0,195.6851,195.7406,195.5927,195.7221,10958.0
2020-02-12 14:20:00,211.83,211.87,211.71,211.72,8415.0,195.7406,195.7775,195.6297,195.6389,8415.0
2020-02-12 14:30:00,211.73,211.88,211.71,211.73,11725.0,195.6481,195.7868,195.6297,195.6481,11725.0
2020-02-12 14:40:00,211.73,212.0,211.61,212.0,22130.0,195.6481,195.8976,195.5373,195.8976,22130.0
2020-02-12 14:50:00,212.0,212.19,212.0,212.12,35553.0,195.8976,196.0732,195.8976,196.0085,35553.0
2020-02-12 15:00:00,212.18,212.33,212.07,212.2,13561.0,196.064,196.2026,195.9623,196.0824,13561.0
2020-02-12 15:10:00,212.22,212.22,211.99,212.12,23258.0,196.1009,196.1009,195.8884,196.0085,23258.0
2020-02-12 15:20:00,212.13,212.27,212.09,212.13,10473.0,196.0178,196.1471,195.9808,196.0178,10473.0
2020-02-12 15:30:00,212.11,212.22,212.09,212.14,25092.0,195.9993,196.1009,195.9808,196.027,25092.0
2020-02-12 15:40:00,212.15,212.4,212.11,212.4,32506.0,196.0362,196.2673,195.9993,196.2673,32506.0
2020-02-12 15:50:00,212.4,212.47,211.98,211.99,109031.0,196.2673,196.3319,195.8792,195.8884,109031.0
2020-02-13 09:30:00,209.87,212.09,209.33,211.14,133387.0,193.9294,195.9808,193.4304,195.103,133387.0
2020-02-13 09:40:00,211.24,211.74,211.14,211.34,26148.0,195.1954,195.6574,195.103,195.2878,26148.0
2020-02-13 09:50:00,211.4,212.08,211.35,211.64,48959.0,195.3432,195.9716,195.297,195.565,48959.0
2020-02-13 10:00:00,211.63,212.06,211.44,211.83,33773.0,195.5557,195.9531,195.3802,195.7406,33773.0
2020-02-13 10:10:00,211.83,212.17,211.81,212.15,30752.0,195.7406,196.0547,195.7221,196.0362,30752.0
2020-02-13 10:20:00,212.12,212.23,211.95,212.15,29927.0,196.0085,196.1102,195.8514,196.0362,29927.0
2020-02-13 10:30:00,212.18,212.33,212.02,212.27,18456.0,196.064,196.2026,195.9161,196.1471,18456.0
2020-02-13 10:40:00,212.23,212.45,212.19,212.27,15827.0,196.1102,196.3135,196.0732,196.1471,15827.0
2020-02-13 10:50:00,212.3,212.89,212.19,212.87,43183.0,196.1749,196.72,196.0732,196.7016,43183.0
2020-02-13 11:00:00,212.86,212.96,212.57,212.6,17623.0,196.6923,196.7847,196.4243,196.4521,17623.0
2020-02-13 11:10:00,212.62,212.75,212.55,212.65,16508.0,196.4705,196.5907,196.4059,196.4983,16508.0
2020-02-13 11:20:00,212.66,212.9,212.59,212.88,21245.0,196.5075,196.7293,196.4428,196.7108,21245.0
2020-02-13 11:30:00,212.91,213.54,212.9,213.31,43134.0,196.7385,197.3207,196.7293,197.1081,43134.0
2020-02-13 11:40:00,213.31,213.32,213.08,213.11,33181.0,197.1081,197.1174,196.8956,196.9233,33181.0
2020-02-13 11:50:00,213.15,213.34,212.62,212.7,32033.0,196.9603,197.1359,196.4705,196.5445,32033.0
2020-02-13 12:00:00,212.72,212.79,212.53,212.79,56025.0,196.563,196.6276,196.3874,196.6276,56025.0
2020-02-13 12:10:00,212.83,213.12,212.76,212.98,30138.0,196.6646,196.9326,196.5999,196.8032,30138.0
2020-02-13 12:20:00,212.94,212.96,212.64,212.74,17905.0,196.7662,196.7847,196.489,196.5814,17905.0
2020-02-13 12:30:00,212.77,213.16,212.77,213.1,12736.0,196.6092,196.9695,196.6092,196.9141,12736.0
2020-02-13 12:40:00,213.09,213.2,212.92,213.04,10123.0,196.9049,197.0065,196.7478,196.8586,10123.0
2020-02-13 12:50:00,213.02,213.02,212.72,212.72,9291.0,196.8402,196.8402,196.563,196.563,9291.0
2020-02-13 13:00:00,212.75,212.79,212.28,212.51,15335.0,196.5907,196.6276,196.1564,196.3689,15335.0
2020-02-13 13:10:00,212.48,212.64,212.24,212.43,10724.0,196.3412,196.489,196.1194,196.295,10724.0
2020-02-13 13:20:00,212.44,212.89,212.44,212.88,12889.0,196.3042,196.72,196.3042,196.7108,12889.0
2020-02-13 13:30:00,212.94,212.97,212.7,212.77,8733.0,196.7662,196.794,196.5445,196.6092,8733.0
2020-02-13 13:40:00,212.79,213.13,212.73,213.13,10203.0,196.6276,196.9418,196.5722,196.9418,10203.0
2020-02-13 13:50:00,213.15,213.19,212.96,213.14,18245.0,196.9603,196.9973,196.7847,196.9511,18245.0
2020-02-13 14:00:00,213.16,213.26,212.88,212.92,11568.0,196.9695,197.0619,196.7108,196.7478,11568.0
2020-02-13 14:10:00,212.9,213.0,212.73,212.93,12013.0,196.7293,196.8217,196.5722,196.757,12013.0
2020-02-13 14:20:00,212.94,213.09,212.78,212.81,16827.0,196.7662,196.9049,196.6184,196.6461,16827.0
2020-02-13 14:30:00,212.81,212.94,212.67,212.7,8347.0,196.6461,196.7662,196.5168,196.5445,8347.0
2020-02-13 14:40:00,212.68,212.88,212.53,212.76,13471.0,196.526,196.7108,196.3874,196.5999,13471.0
2020-02-13 14:50:00,212.92,213.08,212.88,212.91,12043.0,196.7478,196.8956,196.7108,196.7385,12043.0
2020-02-13 15:00:00,212.85,213.02,212.47,212.61,15307.0,196.6831,196.8402,196.3319,196.4613,15307.0
2020-02-13 15:10:00,212.58,212.7,212.43,212.65,11532.0,196.4336,196.5445,196.295,196.4983,11532.0
2020-02-13 15:20:00,212.62,212.68,212.53,212.58,15993.0,196.4705,196.526,196.3874,196.4336,15993.0
2020-02-13 15:30:00,212.57,212.61,212.23,212.3,29922.0,196.4243,196.4613,196.1102,196.1749,29922.0
2020-02-13 15:40:00,212.33,212.55,212.14,212.53,22154.0,196.2026,196.4059,196.027,196.3874,22154.0
2020-02-13 15:50:00,212.54,212.6,212.25,212.5,90110.0,196.3966,196.4521,196.1287,196.3597,90110.0
2020-02-14 09:30:00,213.25,213.47,212.57,212.88,68561.0,197.0527,197.256,196.4243,196.7108,68561.0
2020-02-14 09:40:00,212.91,213.05,212.7,212.82,31291.0,196.7385,196.8679,196.5445,196.6554,31291.0
2020-02-14 09:50:00,212.83,212.9,212.55,212.61,18608.0,196.6646,196.7293,196.4059,196.4613,18608.0
2020-02-14 10:00:00,212.64,212.74,212.49,212.57,13764.0,196.489,196.5814,196.3504,196.4243,13764.0
2020-02-14 10:10:00,212.62,212.84,212.57,212.58,9316.0,196.4705,196.6738,196.4243,196.4336,9316.0
2020-02-14 10:20:00,212.57,212.8,212.57,212.77,13780.0,196.4243,196.6369,196.4243,196.6092,13780.0
2020-02-14 10:30:00,212.76,212.8,212.49,212.53,11529.0,196.5999,196.6369,196.3504,196.3874,11529.0
2020-02-14 10:40:00,212.53,212.8,212.46,212.72,13489.0,196.3874,196.6369,196.3227,196.563,13489.0
2020-02-14 10:50:00,212.77,213.02,212.73,212.95,27349.0,196.6092,196.8402,196.5722,196.7755,27349.0
2020-02-14 11:00:00,212.95,213.38,212.88,213.31,34846.0,196.7755,197.1728,196.7108,197.1081,34846.0
2020-02-14 11:10:00,213.33,213.54,213.24,213.26,33748.0,197.1266,197.3207,197.0435,197.0619,33748.0
2020-02-14 11:20:00,213.26,213.28,212.77,212.94,35244.0,197.0619,197.0804,196.6092,196.7662,35244.0
2020-02-14 11:30:00,212.83,213.04,212.76,212.97,21835.0,196.6646,196.8586,196.5999,196.794,21835.0
2020-02-14 11:40:00,212.91,213.06,212.84,212.84,18045.0,196.7385,196.8771,196.6738,196.6738,18045.0
2020-02-14 11:50:00,212.89,212.93,212.68,212.82,12590.0,196.72,196.757,196.526,196.6554,12590.0
2020-02-14 12:00:00,212.83,212.88,212.62,212.66,10810.0,196.6646,196.7108,196.4705,196.5075,10810.0
2020-02-14 12:10:00,212.62,212.81,212.62,212.76,11437.0,196.4705,196.6461,196.4705,196.5999,11437.0
2020-02-14 12:20:00,212.75,212.75,212.27,212.32,17086.0,196.5907,196.5907,196.1471,196.1933,17086.0
2020-02-14 12:30:00,212.36,212.65,212.33,212.59,11267.0,196.2303,196.4983,196.2026,196.4428,11267.0
2020-02-14 12:40:00,212.58,212.59,212.2,212.29,30507.0,196.4336,196.4428,196.0824,196.1656,30507.0
2020-02-14 12:50:00,212.26,212.29,212.02,212.26,14493.0,196.1379,196.1656,195.9161,196.1379,14493.0
2020-02-14 13:00:00,212.26,212.47,212.17,212.25,11268.0,196.1379,196.3319,196.0547,196.1287,11268.0
2020-02-14 13:10:00,212.21,212.45,212.13,212.18,9480.0,196.0917,196.3135,196.0178,196.064,9480.0
2020-02-14 13:20:00,212.16,212.32,212.16,212.21,7800.0,196.0455,196.1933,196.0455,196.0917,7800.0
2020-02-14 13:30:00,212.17,212.29,212.14,212.17,15722.0,196.0547,196.1656,196.027,196.0547,15722.0
2020-02-14 13:40:00,212.21,212.21,211.93,211.93,30415.0,196.0917,196.0917,195.833,195.833,30415.0
2020-02-14 13:50:00,211.94,212.06,211.86,211.92,11538.0,195.8422,195.9531,195.7683,195.8237,11538.0
2020-02-14 14:00:00,211.93,211.95,211.73,211.74,26427.0,195.833,195.8514,195.6481,195.6574,26427.0
2020-02-14 14:10:00,211.74,211.9,211.35,211.4,18668.0,195.6574,195.8052,195.297,195.3432,18668.0
2020-02-14 14:20:00,211.39,211.88,211.39,211.83,26938.0,195.334,195.7868,195.334,195.7406,26938.0
2020-02-14 14:30:00,211.81,211.96,211.71,211.83,21917.0,195.7221,195.8607,195.6297,195.7406,21917.0
2020-02-14 14:40:00,211.8,211.8,211.52,211.58,30110.0,195.7128,195.7128,195.4541,195.5095,30110.0
2020-02-14 14:50:00,211.56,211.59,211.41,211.54,22863.0,195.4911,195.5188,195.3525,195.4726,22863.0
2020-02-14 15:00:00,211.54,211.74,211.47,211.73,70320.0,195.4726,195.6574,195.4079,195.6481,70320.0
2020-02-14 15:10:00,211.76,211.84,211.51,211.66,17642.0,195.6759,195.7498,195.4449,195.5835,17642.0
2020-02-14 15:20:00,211.68,211.84,211.65,211.77,20367.0,195.6019,195.7498,195.5742,195.6851,20367.0
2020-02-14 15:30:00,211.73,212.24,211.73,212.22,31964.0,195.6481,196.1194,195.6481,196.1009,31964.0
2020-02-14 15:40:00,212.22,212.22,211.92,212.06,44492.0,196.1009,196.1009,195.8237,195.9531,44492.0
2020-02-14 15:50:00,212.09,212.41,211.92,212.37,268593.0,195.9808,196.2765,195.8237,196.2395,268593.0
2020-02-18 09:30:00,212.5,213.13,211.2,211.57,144804.0,196.3597,196.9418,195.1584,195.5003,144804.0
2020-02-18 09:40:00,211.68,212.83,211.65,212.74,61793.0,195.6019,196.6646,195.5742,196.5814,61793.0
2020-02-18 09:50:00,212.7,213.1,212.4,213.1,40108.0,196.5445,196.9141,196.2673,196.9141,40108.0
2020-02-18 10:00:00,213.12,213.22,212.67,212.87,25765.0,196.9326,197.025,196.5168,196.7016,25765.0
2020-02-18 10:10:00,212.91,213.16,212.6,212.89,39403.0,196.7385,196.9695,196.4521,196.72,39403.0
2020-02-18 10:20:00,212.94,213.23,212.66,212.66,22131.0,196.7662,197.0342,196.5075,196.5075,22131.0
2020-02-18 10:30:00,212.67,213.27,212.64,213.25,52342.0,196.5168,197.0712,196.489,197.0527,52342.0
2020-02-18 10:40:00,213.31,213.79,213.24,213.76,33231.0,197.1081,197.5517,197.0435,197.524,33231.0
2020-02-18 10:50:00,213.77,213.99,213.69,213.7,24924.0,197.5332,197.7365,197.4593,197.4685,24924.0
2020-02-18 11:00:00,213.72,213.79,213.47,213.48,15462.0,197.487,197.5517,197.256,197.2652,15462.0
2020-02-18 11:10:00,213.51,213.52,213.06,213.1,19235.0,197.2929,197.3022,196.8771,196.9141,19235.0
2020-02-18 11:20:00,213.07,213.18,212.73,212.74,11548.0,196.8864,196.988,196.5722,196.5814,11548.0
2020-02-18 11:30:00,212.8,213.25,212.8,213.05,16427.0,196.6369,197.0527,196.6369,196.8679,16427.0
2020-02-18 11:40:00,213.08,213.09,212.72,212.9,16000.0,196.8956,196.9049,196.563,196.7293,16000.0
2020-02-18 11:50:00,212.89,213.18,212.89,213.12,26233.0,196.72,196.988,196.72,196.9326,26233.0
2020-02-18 12:00:00,213.06,213.13,212.8,212.9,12886.0,196.8771,196.9418,196.6369,196.7293,12886.0
2020-02-18 12:10:00,212.96,213.08,212.85,212.85,12269.0,196.7847,196.8956,196.6831,196.6831,12269.0
2020-02-18 12:20:00,212.86,212.98,212.82,212.85,13588.0,196.6923,196.8032,196.6554,196.6831,13588.0
2020-02-18 12:30:00,212.9,213.4,212.88,213.37,13794.0,196.7293,197.1913,196.7108,197.1636,13794.0
2020-02-18 12:40:00,213.35,213.47,213.24,213.28,18168.0,197.1451,197.256,197.0435,197.0804,18168.0
2020-02-18 12:50:00,213.25,213.3,213.01,213.04,15388.0,197.0527,197.0989,196.8309,196.8586,15388.0
2020-02-18 13:00:00,213.02,213.5,213.01,213.5,7468.0,196.8402,197.2837,196.8309,197.2837,7468.0
2020-02-18 13:10:00,213.5,213.55,213.32,213.32,7496.0,197.2837,197.3299,197.1174,197.1174,7496.0
2020-02-18 13:20:00,213.31,213.42,213.25,213.36,8632.0,197.1081,197.2098,197.0527,197.1543,8632.0
2020-02-18 13:30:00,213.34,213.36,213.04,213.09,12728.0,197.1359,197.1543,196.8586,196.9049,12728.0
2020-02-18 13:40:00,213.17,213.31,213.06,213.3,11360.0,196.9788,197.1081,196.8771,197.0989,11360.0
2020-02-18 13:50:00,213.27,213.34,213.1,213.33,11427.0,197.0712,197.1359,196.9141,197.1266,11427.0
2020-02-18 14:00:00,213.33,213.33,213.14,213.21,16024.0,197.1266,197.1266,196.9511,197.0157,16024.0
2020-02-18 14:10:00,213.17,213.57,213.17,213.53,11946.0,196.9788,197.3484,196.9788,197.3114,11946.0
2020-02-18 14:20:00,213.53,213.79,213.4,213.74,27303.0,197.3114,197.5517,197.1913,197.5055,27303.0
2020-02-18 14:30:00,213.72,213.78,213.59,213.64,12025.0,197.487,197.5424,197.3669,197.4131,12025.0
2020-02-18 14:40:00,213.64,213.84,213.57,213.67,10266.0,197.4131,197.5979,197.3484,197.4408,10266.0
2020-02-18 14:50:00,213.65,213.83,213.55,213.83,27500.0,197.4223,197.5886,197.3299,197.5886,27500.0
2020-02-18 15:00:00,213.8,213.91,213.68,213.88,10339.0,197.5609,197.6626,197.45,197.6348,10339.0
2020-02-18 15:10:00,213.86,214.06,213.85,213.98,24799.0,197.6164,197.8012,197.6071,197.7273,24799.0
2020-02-18 15:20:00,213.96,214.04,213.87,213.94,18535.0,197.7088,197.7827,197.6256,197.6903,18535.0
2020-02-18 15:30:00,213.95,214.0,213.71,213.93,32336.0,197.6995,197.7457,197.4778,197.681,32336.0
2020-02-18 15:40:00,213.95,214.0,213.78,213.84,47365.0,197.6995,197.7457,197.5424,197.5979,47365.0
2020-02-18 15:50:00,213.76,213.86,213.54,213.73,66467.0,197.524,197.6164,197.3207,197.4962,66467.0
2020-02-19 09:30:00,215.0,215.14,214.37,214.97,84983.0,198.6698,198.7991,198.0876,198.6421,84983.0
2020-02-19 09:40:00,214.97,215.55,214.87,215.46,23056.0,198.6421,199.178,198.5497,199.0948,23056.0
2020-02-19 09:50:00,215.46,215.85,215.46,215.55,29621.0,199.0948,199.4552,199.0948,199.178,29621.0
2020-02-19 10:00:00,215.54,215.67,215.39,215.62,25616.0,199.1688,199.2889,199.0302,199.2427,25616.0
2020-02-19 10:10:00,215.63,215.79,215.53,215.79,36337.0,199.2519,199.3998,199.1595,199.3998,36337.0
2020-02-19 10:20:00,215.79,215.85,215.54,215.65,18144.0,199.3998,199.4552,199.1688,199.2704,18144.0
2020-02-19 10:30:00,215.65,215.66,215.31,215.39,19710.0,199.2704,199.2796,198.9562,199.0302,19710.0
2020-02-19 10:40:00,215.41,215.54,215.34,215.41,11364.0,199.0486,199.1688,198.984,199.0486,11364.0
2020-02-19 10:50:00,215.39,215.78,215.34,215.69,21820.0,199.0302,199.3905,198.984,199.3074,21820.0
2020-02-19 11:00:00,215.7,215.85,215.64,215.8,16907.0,199.3166,199.4552,199.2612,199.409,16907.0
2020-02-19 11:10:00,215.8,216.21,215.73,216.21,52044.0,199.409,199.7879,199.3443,199.7879,52044.0
2020-02-19 11:20:00,216.24,216.24,215.8,215.86,13887.0,199.8156,199.8156,199.409,199.4645,13887.0
2020-02-19 11:30:00,215.86,216.21,215.55,216.2,31935.0,199.4645,199.7879,199.178,199.7786,31935.0
2020-02-19 11:40:00,216.24,216.25,215.87,216.12,19942.0,199.8156,199.8248,199.4737,199.7047,19942.0
2020-02-19 11:50:00,216.05,216.13,215.99,216.08,9937.0,199.64,199.7139,199.5846,199.6677,9937.0
2020-02-19 12:00:00,216.03,216.18,216.0,216.12,8929.0,199.6215,199.7602,199.5938,199.7047,8929.0
2020-02-19 12:10:00,216.12,216.39,216.12,216.32,11813.0,199.7047,199.9542,199.7047,199.8895,11813.0
2020-02-19 12:20:00,216.33,216.33,216.06,216.08,15136.0,199.8988,199.8988,199.6493,199.6677,15136.0
2020-02-19 12:30:00,216.06,216.25,216.0,216.11,12422.0,199.6493,199.8248,199.5938,199.6955,12422.0
2020-02-19 12:40:00,216.14,216.31,216.04,216.25,10031.0,199.7232,199.8803,199.6308,199.8248,10031.0
2020-02-19 12:50:00,216.19,216.23,215.84,215.89,10320.0,199.7694,199.8064,199.446,199.4922,10320.0
2020-02-19 13:00:00,215.92,216.04,215.9,216.0,9806.0,199.5199,199.6308,199.5014,199.5938,9806.0
2020-02-19 13:10:00,216.01,216.01,215.83,215.96,19991.0,199.6031,199.6031,199.4367,199.5569,19991.0
2020-02-19 13:20:00,215.97,216.0,215.8,215.81,10934.0,199.5661,199.5938,199.409,199.4183,10934.0
2020-02-19 13:30:00,215.8,215.92,215.57,215.61,14794.0,199.409,199.5199,199.1965,199.2334,14794.0
2020-02-19 13:40:00,215.57,215.64,215.53,215.58,8680.0,199.1965,199.2612,199.1595,199.2057,8680.0
2020-02-19 13:50:00,215.57,215.67,215.35,215.35,12457.0,199.1965,199.2889,198.9932,198.9932,12457.0
2020-02-19 14:00:00,215.41,215.77,215.39,215.71,16909.0,199.0486,199.3813,199.0302,199.3258,16909.0
2020-02-19 14:10:00,215.7,215.77,215.62,215.71,15987.0,199.3166,199.3813,199.2427,199.3258,15987.0
2020-02-19 14:20:00,215.71,215.76,215.63,215.76,12180.0,199.3258,199.3721,199.2519,199.3721,12180.0
2020-02-19 14:30:00,215.76,215.83,215.69,215.8,13118.0,199.3721,199.4367,199.3074,199.409,13118.0
2020-02-19 14:40:00,215.81,215.95,215.72,215.9,14783.0,199.4183,199.5476,199.3351,199.5014,14783.0
2020-02-19 14:50:00,215.88,216.07,215.88,216.06,18346.0,199.4829,199.6585,199.4829,199.6493,18346.0
2020-02-19 15:00:00,216.09,216.28,216.0,216.14,21777.0,199.677,199.8526,199.5938,199.7232,21777.0
2020-02-19 15:10:00,216.13,216.13,215.91,215.96,18563.0,199.7139,199.7139,199.5107,199.5569,18563.0
2020-02-19 15:20:00,215.95,215.96,215.74,215.74,17094.0,199.5476,199.5569,199.3536,199.3536,17094.0
2020-02-19 15:30:00,215.75,215.92,215.71,215.86,37331.0,199.3628,199.5199,199.3258,199.4645,37331.0
2020-02-19 15:40:00,215.86,215.98,215.81,215.87,55071.0,199.4645,199.5753,199.4183,199.4737,55071.0
2020-02-19 15:50:00,215.85,216.02,215.72,215.93,152326.0,199.4552,199.6123,199.3351,199.5291,152326.0
2020-02-20 09:30:00,215.88,216.32,215.41,215.66,50313.0,199.4829,199.8895,199.0486,199.2796,50313.0
2020-02-20 09:40:00,215.82,216.05,215.08,215.31,23959.0,199.4275,199.64,198.7437,198.9562,23959.0
2020-02-20 09:50:00,215.4,215.64,215.25,215.46,24920.0,199.0394,199.2612,198.9008,199.0948,24920.0
2020-02-20 10:00:00,215.47,215.92,215.26,215.84,23228.0,199.1041,199.5199,198.91,199.446,23228.0
2020-02-20 10:10:00,215.85,216.03,215.76,215.88,16023.0,199.4552,199.6215,199.3721,199.4829,16023.0
2020-02-20 10:20:00,215.88,216.06,215.82,216.06,17093.0,199.4829,199.6493,199.4275,199.6493,17093.0
2020-02-20 10:30:00,216.01,216.05,215.86,215.93,15461.0,199.6031,199.64,199.4645,199.5291,15461.0
2020-02-20 10:40:00,215.96,216.13,215.73,215.8,18374.0,199.5569,199.7139,199.3443,199.409,18374.0
2020-02-20 10:50:00,215.77,215.92,215.55,215.57,12257.0,199.3813,199.5199,199.178,199.1965,12257.0
2020-02-20 11:00:00,215.52,215.53,215.12,215.26,17706.0,199.1503,199.1595,198.7807,198.91,17706.0
2020-02-20 11:10:00,215.15,215.18,214.41,214.59,11436.0,198.8084,198.8361,198.1246,198.2909,11436.0
2020-02-20 11:20:00,214.56,214.68,213.42,213.45,21035.0,198.2632,198.3741,197.2098,197.2375,21035.0
2020-02-20 11:30:00,213.42,213.54,211.61,212.68,30274.0,197.2098,197.3207,195.5373,196.526,30274.0
2020-02-20 11:40:00,212.56,213.04,212.45,212.45,20773.0,196.4151,196.8586,196.3135,196.3135,20773.0
2020-02-20 11:50:00,212.55,213.41,212.48,212.96,23662.0,196.4059,197.2005,196.3412,196.7847,23662.0
2020-02-20 12:00:00,212.87,212.87,212.42,212.48,18853.0,196.7016,196.7016,196.2857,196.3412,18853.0
2020-02-20 12:10:00,212.46,212.9,212.46,212.62,12144.0,196.3227,196.7293,196.3227,196.4705,12144.0
2020-02-20 12:20:00,212.52,212.58,212.35,212.44,20785.0,196.3781,196.4336,196.2211,196.3042,20785.0
2020-02-20 12:30:00,212.44,212.61,212.17,212.27,9768.0,196.3042,196.4613,196.0547,196.1471,9768.0
2020-02-20 12:40:00,212.28,212.58,212.24,212.45,15221.0,196.1564,196.4336,196.1194,196.3135,15221.0
2020-02-20 12:50:00,212.41,213.06,212.34,213.06,10102.0,196.2765,196.8771,196.2118,196.8771,10102.0
2020-02-20 13:00:00,213.01,213.17,212.73,213.16,14565.0,196.8309,196.9788,196.5722,196.9695,14565.0
2020-02-20 13:10:00,213.18,213.86,213.17,213.47,19469.0,196.988,197.6164,196.9788,197.256,19469.0
2020-02-20 13:20:00,213.57,213.69,213.48,213.66,8249.0,197.3484,197.4593,197.2652,197.4316,8249.0
2020-02-20 13:30:00,213.67,213.67,213.2,213.3,9009.0,197.4408,197.4408,197.0065,197.0989,9009.0
2020-02-20 13:40:00,213.37,213.51,213.2,213.41,8093.0,197.1636,197.2929,197.0065,197.2005,8093.0
2020-02-20 13:50:00,213.38,213.48,213.31,213.4,6630.0,197.1728,197.2652,197.1081,197.1913,6630.0
2020-02-20 14:00:00,213.47,213.91,213.44,213.79,9268.0,197.256,197.6626,197.2283,197.5517,9268.0
2020-02-20 14:10:00,213.86,214.13,213.75,213.75,9202.0,197.6164,197.8659,197.5147,197.5147,9202.0
2020-02-20 14:20:00,213.83,213.9,213.64,213.64,10294.0,197.5886,197.6533,197.4131,197.4131,10294.0
2020-02-20 14:30:00,213.61,214.22,213.58,214.22,16136.0,197.3854,197.949,197.3576,197.949,16136.0
2020-02-20 14:40:00,214.23,214.26,214.11,214.17,11595.0,197.9583,197.986,197.8474,197.9028,11595.0
2020-02-20 14:50:00,214.19,214.31,213.94,214.2,10893.0,197.9213,198.0322,197.6903,197.9305,10893.0
2020-02-20 15:00:00,214.23,214.46,214.14,214.3,20423.0,197.9583,198.1708,197.8751,198.0229,20423.0
2020-02-20 15:10:00,214.28,214.41,214.02,214.41,11777.0,198.0045,198.1246,197.7642,198.1246,11777.0
2020-02-20 15:20:00,214.39,214.6,214.2,214.31,29257.0,198.1061,198.3002,197.9305,198.0322,29257.0
2020-02-20 15:30:00,214.35,214.4,214.05,214.09,31514.0,198.0691,198.1153,197.7919,197.8289,31514.0
2020-02-20 15:40:00,214.15,214.3,213.9,213.9,46744.0,197.8843,198.0229,197.6533,197.6533,46744.0
2020-02-20 15:50:00,213.94,214.13,213.79,213.86,158706.0,197.6903,197.8659,197.5517,197.6164,158706.0
2020-02-21 09:30:00,212.59,213.55,211.77,211.85,164138.0,196.4428,197.3299,195.6851,195.759,164138.0
2020-02-21 09:40:00,211.75,211.84,210.49,210.49,55846.0,195.6666,195.7498,194.5023,194.5023,55846.0
2020-02-21 09:50:00,210.54,211.96,210.49,211.53,70447.0,194.5485,195.8607,194.5023,195.4633,70447.0
2020-02-21 10:00:00,211.36,211.66,211.25,211.54,18836.0,195.3063,195.5835,195.2046,195.4726,18836.0
2020-02-21 10:10:00,211.48,211.48,210.95,211.2,14964.0,195.4171,195.4171,194.9274,195.1584,14964.0
2020-02-21 10:20:00,211.28,211.95,211.28,211.62,20298.0,195.2323,195.8514,195.2323,195.5465,20298.0
2020-02-21 10:30:00,211.59,211.85,210.96,210.96,28305.0,195.5188,195.759,194.9366,194.9366,28305.0
2020-02-21 10:40:00,210.96,210.99,210.52,210.7,18545.0,194.9366,194.9644,194.5301,194.6964,18545.0
2020-02-21 10:50:00,210.66,211.22,210.59,211.15,14263.0,194.6594,195.1769,194.5947,195.1122,14263.0
2020-02-21 11:00:00,211.16,211.34,210.96,211.22,25532.0,195.1214,195.2878,194.9366,195.1769,25532.0
2020-02-21 11:10:00,211.19,211.78,211.17,211.23,33697.0,195.1492,195.6944,195.1307,195.1861,33697.0
2020-02-21 11:20:00,211.18,211.86,211.13,211.86,12653.0,195.1399,195.7683,195.0937,195.7683,12653.0
2020-02-21 11:30:00,211.89,212.0,211.73,211.73,16324.0,195.796,195.8976,195.6481,195.6481,16324.0
2020-02-21 11:40:00,211.77,212.02,211.66,211.79,25086.0,195.6851,195.9161,195.5835,195.7036,25086.0
2020-02-21 11:50:00,211.8,212.25,211.8,212.1,12396.0,195.7128,196.1287,195.7128,195.99,12396.0
2020-02-21 12:00:00,212.07,212.18,211.85,211.9,15266.0,195.9623,196.064,195.759,195.8052,15266.0
2020-02-21 12:10:00,211.86,211.96,211.73,211.88,9025.0,195.7683,195.8607,195.6481,195.7868,9025.0
2020-02-21 12:20:00,211.83,211.89,211.54,211.58,7048.0,195.7406,195.796,195.4726,195.5095,7048.0
2020-02-21 12:30:00,211.64,211.9,211.63,211.9,8604.0,195.565,195.8052,195.5557,195.8052,8604.0
2020-02-21 12:40:00,211.94,212.04,211.69,211.69,10096.0,195.8422,195.9346,195.6112,195.6112,10096.0
2020-02-21 12:50:00,211.86,211.91,211.76,211.77,9212.0,195.7683,195.8145,195.6759,195.6851,9212.0
2020-02-21 13:00:00,211.75,211.99,211.69,211.81,37408.0,195.6666,195.8884,195.6112,195.7221,37408.0
2020-02-21 13:10:00,211.78,211.83,211.51,211.56,9309.0,195.6944,195.7406,195.4449,195.4911,9309.0
2020-02-21 13:20:00,211.57,211.66,211.34,211.34,13059.0,195.5003,195.5835,195.2878,195.2878,13059.0
2020-02-21 13:30:00,211.39,211.39,210.88,211.12,18937.0,195.334,195.334,194.8627,195.0845,18937.0
2020-02-21 13:40:00,211.14,211.24,210.99,210.99,10150.0,195.103,195.1954,194.9644,194.9644,10150.0
2020-02-21 13:50:00,210.91,211.13,210.56,210.97,16652.0,194.8904,195.0937,194.567,194.9459,16652.0
2020-02-21 14:00:00,210.97,211.37,210.88,211.18,12215.0,194.9459,195.3155,194.8627,195.1399,12215.0
2020-02-21 14:10:00,211.18,211.26,210.84,210.89,23702.0,195.1399,195.2138,194.8257,194.872,23702.0
2020-02-21 14:20:00,210.92,211.35,210.81,211.3,18544.0,194.8997,195.297,194.798,195.2508,18544.0
2020-02-21 14:30:00,211.28,211.52,211.15,211.23,10840.0,195.2323,195.4541,195.1122,195.1861,10840.0
2020-02-21 14:40:00,211.23,211.57,211.18,211.43,12421.0,195.1861,195.5003,195.1399,195.3709,12421.0
2020-02-21 14:50:00,211.42,211.75,211.42,211.57,19538.0,195.3617,195.6666,195.3617,195.5003,19538.0
2020-02-21 15:00:00,211.58,211.61,210.97,211.23,34502.0,195.5095,195.5373,194.9459,195.1861,34502.0
2020-02-21 15:10:00,211.27,211.45,211.25,211.27,14426.0,195.2231,195.3894,195.2046,195.2231,14426.0
2020-02-21 15:20:00,211.26,211.59,211.16,211.56,30636.0,195.2138,195.5188,195.1214,195.4911,30636.0
2020-02-21 15:30:00,211.55,211.83,211.34,211.82,44957.0,195.4818,195.7406,195.2878,195.7313,44957.0
2020-02-21 15:40:00,211.82,212.08,211.76,212.05,63694.0,195.7313,195.9716,195.6759,195.9438,63694.0
2020-02-21 15:50:00,212.07,212.33,211.74,211.9,181204.0,195.9623,196.2026,195.6574,195.8052,181204.0
2020-02-24 09:30:00,204.47,207.87,203.45,207.71,145297.0,188.9396,192.0813,187.9971,191.9335,145297.0
2020-02-24 09:40:00,207.59,207.59,206.61,206.74,51941.0,191.8226,191.8226,190.917,191.0372,51941.0
2020-02-24 09:50:00,206.74,207.04,206.04,206.38,34791.0,191.0372,191.3144,190.3903,190.7045,34791.0
2020-02-24 10:00:00,206.36,206.49,205.62,206.07,48127.0,190.686,190.8062,190.0022,190.4181,48127.0
2020-02-24 10:10:00,206.03,206.75,205.93,206.42,46618.0,190.3811,191.0464,190.2887,190.7415,46618.0
2020-02-24 10:20:00,206.43,206.43,205.54,205.71,32004.0,190.7507,190.7507,189.9283,190.0854,32004.0
2020-02-24 10:30:00,205.63,206.09,205.27,206.02,42167.0,190.0115,190.4365,189.6788,190.3718,42167.0
2020-02-24 10:40:00,206.0,206.54,205.78,206.42,30057.0,190.3534,190.8524,190.1501,190.7415,30057.0
2020-02-24 10:50:00,206.42,206.86,206.42,206.68,29894.0,190.7415,191.148,190.7415,190.9817,29894.0
2020-02-24 11:00:00,206.65,206.77,205.97,206.3,26906.0,190.954,191.0649,190.3256,190.6306,26906.0
2020-02-24 11:10:00,206.32,206.58,206.18,206.53,21722.0,190.6491,190.8893,190.5197,190.8431,21722.0
2020-02-24 11:20:00,206.62,206.77,206.13,206.2,20364.0,190.9263,191.0649,190.4735,190.5382,20364.0
2020-02-24 11:30:00,206.24,206.32,205.81,206.18,23555.0,190.5751,190.6491,190.1778,190.5197,23555.0
2020-02-24 11:40:00,206.08,206.08,205.12,205.23,22382.0,190.4273,190.4273,189.5402,189.6419,22382.0
2020-02-24 11:50:00,205.33,205.87,205.11,205.51,16019.0,189.7343,190.2332,189.531,189.9006,16019.0
2020-02-24 12:00:00,205.47,205.47,204.57,204.57,17178.0,189.8636,189.8636,189.032,189.032,17178.0
2020-02-24 12:10:00,204.54,204.78,204.36,204.61,22353.0,189.0043,189.226,188.8379,189.0689,22353.0
2020-02-24 12:20:00,204.61,204.8,204.44,204.5,44595.0,189.0689,189.2445,188.9119,188.9673,44595.0
2020-02-24 12:30:00,204.48,205.3,204.15,205.29,37545.0,188.9488,189.7065,188.6439,189.6973,37545.0
2020-02-24 12:40:00,205.29,205.3,204.84,204.9,39877.0,189.6973,189.7065,189.2815,189.3369,39877.0
2020-02-24 12:50:00,204.87,205.05,204.44,204.48,17956.0,189.3092,189.4755,188.9119,188.9488,17956.0
2020-02-24 13:00:00,204.4,204.4,203.9,204.09,30964.0,188.8749,188.8749,188.4129,188.5884,30964.0
2020-02-24 13:10:00,204.11,204.2,203.86,204.13,28257.0,188.6069,188.6901,188.3759,188.6254,28257.0
2020-02-24 13:20:00,204.09,204.98,204.09,204.98,31923.0,188.5884,189.4108,188.5884,189.4108,31923.0
2020-02-24 13:30:00,204.93,205.46,204.8,205.2,34641.0,189.3646,189.8544,189.2445,189.6141,34641.0
2020-02-24 13:40:00,205.17,205.36,204.78,205.34,16997.0,189.5864,189.762,189.226,189.7435,16997.0
2020-02-24 13:50:00,205.28,205.34,204.89,205.13,20997.0,189.6881,189.7435,189.3277,189.5494,20997.0
2020-02-24 14:00:00,205.11,205.28,204.51,204.67,17913.0,189.531,189.6881,188.9765,189.1244,17913.0
2020-02-24 14:10:00,204.74,204.82,204.34,204.5,17947.0,189.1891,189.263,188.8195,188.9673,17947.0
2020-02-24 14:20:00,204.56,205.61,204.56,205.56,16633.0,189.0227,189.993,189.0227,189.9468,16633.0
2020-02-24 14:30:00,205.57,205.68,205.32,205.68,26384.0,189.956,190.0577,189.725,190.0577,26384.0
2020-02-24 14:40:00,205.67,205.71,205.37,205.66,16349.0,190.0484,190.0854,189.7712,190.0392,16349.0
2020-02-24 14:50:00,205.66,206.13,205.46,206.1,37094.0,190.0392,190.4735,189.8544,190.4458,37094.0
2020-02-24 15:00:00,206.06,206.55,205.95,206.45,41519.0,190.4088,190.8616,190.3072,190.7692,41519.0
2020-02-24 15:10:00,206.42,206.42,205.79,205.91,28197.0,190.7415,190.7415,190.1593,190.2702,28197.0
2020-02-24 15:20:00,205.94,206.1,205.6,205.61,41397.0,190.2979,190.4458,189.9837,189.993,41397.0
2020-02-24 15:30:00,205.63,205.7,204.97,204.97,66701.0,190.0115,190.0762,189.4016,189.4016,66701.0
2020-02-24 15:40:00,205.0,205.35,204.7,205.32,65762.0,189.4293,189.7527,189.1521,189.725,65762.0
2020-02-24 15:50:00,205.34,205.36,204.3,204.39,185456.0,189.7435,189.762,188.7825,188.8657,185456.0
2020-02-25 09:30:00,204.78,205.48,203.95,204.73,79241.0,189.226,189.8729,188.4591,189.1798,79241.0
2020-02-25 09:40:00,204.8,204.98,203.66,204.57,34350.0,189.2445,189.4108,188.1911,189.032,34350.0
2020-02-25 09:50:00,204.4,204.87,204.15,204.64,33510.0,188.8749,189.3092,188.6439,189.0967,33510.0
2020-02-25 10:00:00,204.49,205.19,204.38,204.96,19659.0,188.9581,189.6049,188.8564,189.3924,19659.0
2020-02-25 10:10:00,204.95,205.03,204.05,204.05,29107.0,189.3831,189.457,188.5515,188.5515,29107.0
2020-02-25 10:20:00,204.01,204.01,202.51,202.94,29743.0,188.5145,188.5145,187.1284,187.5258,29743.0
2020-02-25 10:30:00,203.03,203.54,202.39,203.49,29983.0,187.609,188.0802,187.0176,188.034,29983.0
2020-02-25 10:40:00,203.4,204.06,202.99,203.03,24514.0,187.9508,188.5607,187.572,187.609,24514.0
2020-02-25 10:50:00,202.98,203.04,201.9,203.03,56584.0,187.5628,187.6182,186.5648,187.609,56584.0
2020-02-25 11:00:00,203.0,203.23,202.13,202.27,29413.0,187.5812,187.7938,186.7773,186.9067,29413.0
2020-02-25 11:10:00,202.15,202.77,201.51,201.95,37842.0,186.7958,187.3687,186.2044,186.611,37842.0
2020-02-25 11:20:00,201.84,202.3,201.49,202.11,25537.0,186.5093,186.9344,186.1859,186.7588,25537.0
2020-02-25 11:30:00,202.17,202.4,201.84,202.24,19786.0,186.8143,187.0268,186.5093,186.879,19786.0
2020-02-25 11:40:00,202.33,202.63,201.55,202.46,20835.0,186.9621,187.2393,186.2414,187.0822,20835.0
2020-02-25 11:50:00,202.43,202.56,202.1,202.36,31886.0,187.0545,187.1747,186.7496,186.9898,31886.0
2020-02-25 12:00:00,202.5,202.5,201.76,202.18,13871.0,187.1192,187.1192,186.4354,186.8235,13871.0
2020-02-25 12:10:00,202.13,202.33,201.31,201.41,19927.0,186.7773,186.9621,186.0196,186.112,19927.0
2020-02-25 12:20:00,201.49,201.54,201.13,201.31,14975.0,186.1859,186.2321,185.8533,186.0196,14975.0
2020-02-25 12:30:00,201.31,201.96,201.31,201.92,13932.0,186.0196,186.6202,186.0196,186.5833,13932.0
2020-02-25 12:40:00,201.83,201.9,200.55,200.63,24537.0,186.5001,186.5648,185.3173,185.3912,24537.0
2020-02-25 12:50:00,200.59,200.85,200.36,200.39,24926.0,185.3543,185.5945,185.1418,185.1695,24926.0
2020-02-25 13:00:00,200.36,200.77,200.12,200.62,33981.0,185.1418,185.5206,184.92,185.382,33981.0
2020-02-25 13:10:00,200.68,201.0,200.05,200.21,35347.0,185.4374,185.7331,184.8553,185.0031,35347.0
2020-02-25 13:20:00,200.19,200.67,200.16,200.33,13047.0,184.9847,185.4282,184.9569,185.114,13047.0
2020-02-25 13:30:00,200.3,200.3,199.8,199.8,35326.0,185.0863,185.0863,184.6243,184.6243,35326.0
2020-02-25 13:40:00,199.75,200.29,199.61,200.07,21175.0,184.5781,185.0771,184.4487,184.8738,21175.0
2020-02-25 13:50:00,200.1,200.54,199.1,199.12,33191.0,184.9015,185.3081,183.9775,183.9959,33191.0
2020-02-25 14:00:00,199.13,199.22,197.75,197.89,71074.0,184.0052,184.0883,182.73,182.8594,71074.0
2020-02-25 14:10:00,198.0,199.02,197.92,198.15,39831.0,182.961,183.9035,182.8871,183.0996,39831.0
2020-02-25 14:20:00,198.04,198.37,197.27,197.42,31307.0,182.998,183.3029,182.2865,182.4251,31307.0
2020-02-25 14:30:00,197.34,197.76,196.66,196.74,70073.0,182.3511,182.7392,181.7228,181.7967,70073.0
2020-02-25 14:40:00,196.96,198.06,196.66,197.88,35246.0,182.0,183.0164,181.7228,182.8501,35246.0
2020-02-25 14:50:00,198.0,198.67,197.65,198.2,40252.0,182.961,183.5801,182.6376,183.1458,40252.0
2020-02-25 15:00:00,198.31,198.99,198.14,198.38,56974.0,183.2475,183.8758,183.0904,183.3121,56974.0
2020-02-25 15:10:00,198.28,198.43,197.45,197.74,45613.0,183.2197,183.3583,182.4528,182.7208,45613.0
2020-02-25 15:20:00,197.78,197.87,196.79,197.12,58748.0,182.7577,182.8409,181.8429,182.1478,58748.0
2020-02-25 15:30:00,197.09,197.1,195.86,196.04,74575.0,182.1201,182.1294,180.9835,181.1499,74575.0
2020-02-25 15:40:00,196.09,197.48,196.06,196.81,86612.0,181.1961,182.4805,181.1684,181.8614,86612.0
2020-02-25 15:50:00,196.82,197.31,196.41,197.18,217455.0,181.8706,182.3234,181.4918,182.2033,217455.0
2020-02-26 09:30:00,198.67,200.55,197.97,200.35,141429.0,183.5801,185.3173,182.9333,185.1325,141429.0
2020-02-26 09:40:00,200.39,201.45,199.2,199.58,59030.0,185.1695,186.149,184.0699,184.421,59030.0
2020-02-26 09:50:00,199.58,199.77,198.6,199.0,38606.0,184.421,184.5966,183.5154,183.885,38606.0
2020-02-26 10:00:00,198.93,199.11,198.43,199.04,40389.0,183.8204,183.9867,183.3583,183.922,40389.0
2020-02-26 10:10:00,199.01,199.78,198.59,199.78,54226.0,183.8943,184.6058,183.5062,184.6058,54226.0
2020-02-26 10:20:00,199.71,200.35,199.29,199.77,39208.0,184.5411,185.1325,184.153,184.5966,39208.0
2020-02-26 10:30:00,199.76,200.58,199.74,200.16,35779.0,184.5873,185.345,184.5688,184.9569,35779.0
2020-02-26 10:40:00,200.17,200.9,200.13,200.56,26569.0,184.9662,185.6407,184.9292,185.3266,26569.0
2020-02-26 10:50:00,200.61,201.07,200.14,200.15,25416.0,185.3728,185.7978,184.9385,184.9477,25416.0
2020-02-26 11:00:00,200.16,200.17,199.47,199.54,30199.0,184.9569,184.9662,184.3194,184.384,30199.0
2020-02-26 11:10:00,199.53,199.93,199.16,199.87,18203.0,184.3748,184.7444,184.0329,184.689,18203.0
2020-02-26 11:20:00,199.88,200.2,199.82,200.09,23966.0,184.6982,184.9939,184.6428,184.8923,23966.0
2020-02-26 11:30:00,200.03,200.03,199.29,199.85,24022.0,184.8368,184.8368,184.153,184.6705,24022.0
2020-02-26 11:40:00,199.88,199.95,198.9,198.9,18634.0,184.6982,184.7629,183.7926,183.7926,18634.0
2020-02-26 11:50:00,198.99,198.99,198.44,198.59,31486.0,183.8758,183.8758,183.3676,183.5062,31486.0
2020-02-26 12:00:00,198.64,198.79,197.29,197.61,37681.0,183.5524,183.691,182.3049,182.6006,37681.0
2020-02-26 12:10:00,197.55,197.7,196.84,197.51,23413.0,182.5452,182.6838,181.8891,182.5082,23413.0
2020-02-26 12:20:00,197.47,197.91,197.46,197.91,35212.0,182.4713,182.8778,182.462,182.8778,35212.0
2020-02-26 12:30:00,197.93,198.59,197.93,198.31,21303.0,182.8963,183.5062,182.8963,183.2475,21303.0
2020-02-26 12:40:00,198.15,198.45,197.76,198.21,21183.0,183.0996,183.3768,182.7392,183.1551,21183.0
2020-02-26 12:50:00,198.17,198.36,197.52,197.99,14823.0,183.1181,183.2937,182.5175,182.9518,14823.0
2020-02-26 13:00:00,197.93,198.2,197.42,197.42,11431.0,182.8963,183.1458,182.4251,182.4251,11431.0
2020-02-26 13:10:00,197.43,197.67,197.21,197.33,12231.0,182.4343,182.6561,182.231,182.3419,12231.0
2020-02-26 13:20:00,197.33,197.67,197.04,197.43,15475.0,182.3419,182.6561,182.0739,182.4343,15475.0
2020-02-26 13:30:00,197.41,197.41,195.39,195.39,32146.0,182.4158,182.4158,180.5492,180.5492,32146.0
2020-02-26 13:40:00,195.34,196.47,194.88,196.2,52887.0,180.503,181.5472,180.078,181.2977,52887.0
2020-02-26 13:50:00,196.08,196.29,194.94,195.02,25605.0,181.1868,181.3809,180.1334,180.2073,25605.0
2020-02-26 14:00:00,195.06,196.1,194.79,195.63,31047.0,180.2443,181.2053,179.9948,180.771,31047.0
2020-02-26 14:10:00,195.75,196.42,195.4,196.03,50813.0,180.8819,181.501,180.5585,181.1406,50813.0
2020-02-26 14:20:00,196.09,196.89,195.98,196.17,24915.0,181.1961,181.9353,181.0944,181.27,24915.0
2020-02-26 14:30:00,196.14,196.88,195.79,196.48,18341.0,181.2423,181.9261,180.9189,181.5565,18341.0
2020-02-26 14:40:00,196.43,196.55,195.67,195.92,27047.0,181.5103,181.6211,180.808,181.039,27047.0
2020-02-26 14:50:00,196.18,196.46,195.71,195.71,46783.0,181.2792,181.538,180.8449,180.8449,46783.0
2020-02-26 15:00:00,195.77,196.28,195.64,196.12,28804.0,180.9004,181.3716,180.7803,181.2238,28804.0
2020-02-26 15:10:00,196.2,197.0,196.07,196.74,31161.0,181.2977,182.037,181.1776,181.7967,31161.0
2020-02-26 15:20:00,196.71,196.82,195.8,196.07,34787.0,181.769,181.8706,180.9281,181.1776,34787.0
2020-02-26 15:30:00,196.11,196.53,195.77,196.5,46898.0,181.2146,181.6027,180.9004,181.5749,46898.0
2020-02-26 15:40:00,196.48,196.57,195.91,196.01,58894.0,181.5565,181.6396,181.0297,181.1222,58894.0
2020-02-26 15:50:00,195.92,196.4,195.6,195.68,196562.0,181.039,181.4825,180.7433,180.8172,196562.0
2020-02-27 09:30:00,192.2,193.88,190.32,193.67,141455.0,177.6015,179.1539,175.8643,178.9599,141455.0
2020-02-27 09:40:00,193.41,194.07,191.74,192.04,64462.0,178.7196,179.3295,177.1765,177.4537,64462.0
2020-02-27 09:50:00,192.08,192.89,191.82,192.39,87148.0,177.4907,178.2391,177.2504,177.7771,87148.0
2020-02-27 10:00:00,192.42,192.96,191.32,191.61,72676.0,177.8048,178.3038,176.7884,177.0564,72676.0
2020-02-27 10:10:00,191.69,191.89,191.1,191.41,43411.0,177.1303,177.3151,176.5851,176.8715,43411.0
2020-02-27 10:20:00,191.44,191.5,190.57,190.74,41576.0,176.8993,176.9547,176.0953,176.2524,41576.0
2020-02-27 10:30:00,190.73,191.09,189.49,191.09,67006.0,176.2432,176.5758,175.0974,176.5758,67006.0
2020-02-27 10:40:00,191.03,192.0,190.39,191.9,29052.0,176.5204,177.4167,175.929,177.3243,29052.0
2020-02-27 10:50:00,191.91,192.71,191.54,192.71,38959.0,177.3336,178.0728,176.9917,178.0728,38959.0
2020-02-27 11:00:00,192.89,193.86,192.66,193.77,41751.0,178.2391,179.1355,178.0266,179.0523,41751.0
2020-02-27 11:10:00,193.69,194.0,192.66,193.93,34112.0,178.9784,179.2648,178.0266,179.2001,34112.0
2020-02-27 11:20:00,193.88,193.88,192.09,192.19,66108.0,179.1539,179.1539,177.4999,177.5923,66108.0
2020-02-27 11:30:00,192.19,192.68,191.28,191.56,47724.0,177.5923,178.0451,176.7514,177.0102,47724.0
2020-02-27 11:40:00,191.54,191.87,190.86,191.85,30862.0,176.9917,177.2966,176.3633,177.2781,30862.0
2020-02-27 11:50:00,191.79,192.79,191.6,192.69,20646.0,177.2227,178.1467,177.0471,178.0543,20646.0
2020-02-27 12:00:00,192.64,193.22,192.3,193.08,28149.0,178.0081,178.5441,177.6939,178.4147,28149.0
2020-02-27 12:10:00,193.06,193.81,193.06,193.7,28477.0,178.3962,179.0893,178.3962,178.9876,28477.0
2020-02-27 12:20:00,193.65,193.65,192.1,193.47,22502.0,178.9414,178.9414,177.5091,178.7751,22502.0
2020-02-27 12:30:00,193.4,194.32,193.34,194.27,24112.0,178.7104,179.5605,178.655,179.5143,24112.0
2020-02-27 12:40:00,194.17,194.17,193.21,193.91,21409.0,179.4219,179.4219,178.5348,179.1817,21409.0
2020-02-27 12:50:00,194.03,194.03,192.82,192.91,26335.0,179.2925,179.2925,178.1744,178.2576,26335.0
2020-02-27 13:00:00,192.81,194.09,192.66,194.0,40836.0,178.1652,179.348,178.0266,179.2648,40836.0
2020-02-27 13:10:00,194.02,194.35,193.31,193.54,19915.0,179.2833,179.5882,178.6272,178.8398,19915.0
2020-02-27 13:20:00,193.52,193.75,192.79,192.8,18502.0,178.8213,179.0338,178.1467,178.156,18502.0
2020-02-27 13:30:00,192.95,193.22,191.8,192.19,21660.0,178.2946,178.5441,177.2319,177.5923,21660.0
2020-02-27 13:40:00,192.27,192.31,190.48,191.58,34828.0,177.6662,177.7032,176.0122,177.0286,34828.0
2020-02-27 13:50:00,191.59,192.57,190.75,190.95,20363.0,177.0379,177.9434,176.2617,176.4465,20363.0
2020-02-27 14:00:00,190.86,191.35,190.28,190.44,21623.0,176.3633,176.8161,175.8274,175.9752,21623.0
2020-02-27 14:10:00,190.25,191.13,190.18,190.38,17258.0,175.7997,176.6128,175.735,175.9198,17258.0
2020-02-27 14:20:00,190.43,191.76,190.43,191.72,13341.0,175.966,177.195,175.966,177.158,13341.0
2020-02-27 14:30:00,191.53,191.53,190.89,191.12,21188.0,176.9824,176.9824,176.391,176.6036,21188.0
2020-02-27 14:40:00,191.02,191.28,190.51,190.9,20467.0,176.5112,176.7514,176.0399,176.4003,20467.0
2020-02-27 14:50:00,190.9,191.12,190.23,190.32,25670.0,176.4003,176.6036,175.7812,175.8643,25670.0
2020-02-27 15:00:00,190.44,190.62,189.49,190.62,25787.0,175.9752,176.1415,175.0974,176.1415,25787.0
2020-02-27 15:10:00,190.62,191.02,190.12,190.16,22503.0,176.1415,176.5112,175.6795,175.7165,22503.0
2020-02-27 15:20:00,190.16,190.33,189.72,189.72,26807.0,175.7165,175.8736,175.3099,175.3099,26807.0
2020-02-27 15:30:00,189.74,189.89,189.01,189.01,62646.0,175.3284,175.467,174.6538,174.6538,62646.0
2020-02-27 15:40:00,189.08,189.22,188.54,188.96,78608.0,174.7185,174.8479,174.2195,174.6076,78608.0
2020-02-27 15:50:00,188.95,188.98,186.37,186.38,225130.0,174.5984,174.6261,172.2144,172.2236,225130.0
2020-02-28 09:30:00,180.26,182.49,178.98,182.49,252901.0,166.5684,168.6291,165.3857,168.6291,252901.0
2020-02-28 09:40:00,182.49,183.19,179.23,179.86,102493.0,168.6291,169.2759,165.6167,166.1988,102493.0
2020-02-28 09:50:00,179.51,180.06,177.51,178.55,102941.0,165.8754,166.3836,164.0273,164.9883,102941.0
2020-02-28 10:00:00,178.63,179.3,177.65,178.63,119956.0,165.0622,165.6814,164.1567,165.0622,119956.0
2020-02-28 10:10:00,178.6,179.0,177.04,178.53,97607.0,165.0345,165.4041,163.593,164.9698,97607.0
2020-02-28 10:20:00,178.38,178.93,177.7,177.73,107166.0,164.8312,165.3395,164.2029,164.2306,107166.0
2020-02-28 10:30:00,177.37,178.99,177.33,178.17,94510.0,163.8979,165.3949,163.861,164.6372,94510.0
2020-02-28 10:40:00,178.22,178.54,177.37,178.08,113058.0,164.6834,164.9791,163.8979,164.554,113058.0
2020-02-28 10:50:00,177.97,179.67,177.97,179.61,66044.0,164.4524,166.0233,164.4524,165.9678,66044.0
2020-02-28 11:00:00,179.54,179.74,177.85,178.01,100961.0,165.9031,166.0879,164.3415,164.4893,100961.0
2020-02-28 11:10:00,178.03,179.55,177.98,179.55,78046.0,164.5078,165.9124,164.4616,165.9124,78046.0
2020-02-28 11:20:00,179.56,180.63,179.43,180.38,100430.0,165.9216,166.9103,165.8015,166.6793,100430.0
2020-02-28 11:30:00,180.42,181.33,180.33,181.26,62668.0,166.7163,167.5572,166.6331,167.4925,62668.0
2020-02-28 11:40:00,181.52,183.2,180.51,180.85,52971.0,167.7327,169.2851,166.7994,167.1136,52971.0
2020-02-28 11:50:00,180.92,181.29,179.16,180.11,61152.0,167.1783,167.5202,165.552,166.4298,61152.0
2020-02-28 12:00:00,179.9,180.16,178.67,179.81,56780.0,166.2358,166.476,165.0992,166.1526,56780.0
2020-02-28 12:10:00,179.79,179.96,178.81,179.71,58752.0,166.1341,166.2912,165.2286,166.0602,58752.0
2020-02-28 12:20:00,179.74,180.3,179.42,180.22,42684.0,166.0879,166.6054,165.7922,166.5315,42684.0
2020-02-28 12:30:00,180.4,181.51,180.34,180.75,38829.0,166.6978,167.7235,166.6424,167.0212,38829.0
2020-02-28 12:40:00,180.72,181.36,179.56,179.97,32697.0,166.9935,167.5849,165.9216,166.3005,32697.0
2020-02-28 12:50:00,179.97,181.69,179.8,181.69,25726.0,166.3005,167.8898,166.1434,167.8898,25726.0
2020-02-28 13:00:00,181.67,181.84,180.55,181.35,40665.0,167.8713,168.0284,166.8364,167.5756,40665.0
2020-02-28 13:10:00,181.29,181.31,179.77,180.82,39986.0,167.5202,167.5387,166.1157,167.0859,39986.0
2020-02-28 13:20:00,180.75,180.86,179.74,179.88,52508.0,167.0212,167.1229,166.0879,166.2173,52508.0
2020-02-28 13:30:00,179.8,179.85,178.14,178.77,52192.0,166.1434,166.1896,164.6095,165.1916,52192.0
2020-02-28 13:40:00,178.75,178.76,177.31,178.42,71121.0,165.1731,165.1824,163.8425,164.8682,71121.0
2020-02-28 13:50:00,178.24,178.35,177.32,178.09,43793.0,164.7019,164.8035,163.8517,164.5633,43793.0
2020-02-28 14:00:00,178.11,178.11,176.12,176.28,46804.0,164.5817,164.5817,162.7429,162.8907,46804.0
2020-02-28 14:10:00,176.29,177.7,176.27,177.36,68659.0,162.9,164.2029,162.8815,163.8887,68659.0
2020-02-28 14:20:00,177.45,178.12,176.86,177.56,52476.0,163.9719,164.591,163.4267,164.0735,52476.0
2020-02-28 14:30:00,177.66,179.01,177.45,178.41,78558.0,164.1659,165.4134,163.9719,164.859,78558.0
2020-02-28 14:40:00,178.39,180.61,178.34,179.32,55763.0,164.8405,166.8919,164.7943,165.6998,55763.0
2020-02-28 14:50:00,179.4,179.97,178.53,178.9,59215.0,165.7738,166.3005,164.9698,165.3117,59215.0
2020-02-28 15:00:00,178.87,179.1,177.29,177.88,48371.0,165.284,165.4965,163.824,164.3692,48371.0
2020-02-28 15:10:00,177.84,179.27,177.58,178.6,77255.0,164.3322,165.6536,164.092,165.0345,77255.0
2020-02-28 15:20:00,178.59,178.59,176.24,176.25,72921.0,165.0253,165.0253,162.8538,162.863,72921.0
2020-02-28 15:30:00,176.15,177.21,176.11,176.58,116487.0,162.7706,163.7501,162.7336,163.1679,116487.0
2020-02-28 15:40:00,176.58,177.22,175.3,177.22,158423.0,163.1679,163.7593,161.9852,163.7593,158423.0
2020-02-28 15:50:00,177.02,180.57,176.69,180.51,418118.0,163.5745,166.8549,163.2696,166.7994,418118.0
2020-03-02 09:30:00,182.0,183.76,180.81,180.81,271992.0,168.1763,169.8026,167.0767,167.0767,271992.0
2020-03-02 09:40:00,180.89,181.97,180.28,181.13,133074.0,167.1506,168.1486,166.5869,167.3724,133074.0
2020-03-02 09:50:00,181.14,181.78,180.37,180.55,88770.0,167.3816,167.973,166.6701,166.8364,88770.0
2020-03-02 10:00:00,180.36,180.47,178.54,178.8,80910.0,166.6608,166.7625,164.9791,165.2193,80910.0
2020-03-02 10:10:00,178.84,179.77,178.77,179.09,64006.0,165.2563,166.1157,165.1916,165.4873,64006.0
2020-03-02 10:20:00,179.07,179.07,178.02,178.99,85090.0,165.4688,165.4688,164.4986,165.3949,85090.0
2020-03-02 10:30:00,178.99,180.02,178.56,179.88,74667.0,165.3949,166.3467,164.9976,166.2173,74667.0
2020-03-02 10:40:00,179.91,181.65,179.64,181.65,59574.0,166.245,167.8529,165.9955,167.8529,59574.0
2020-03-02 10:50:00,181.61,182.86,181.52,181.52,87943.0,167.8159,168.971,167.7327,167.7327,87943.0
2020-03-02 11:00:00,181.54,182.09,181.0,181.17,63202.0,167.7512,168.2594,167.2522,167.4093,63202.0
2020-03-02 11:10:00,181.24,183.0,181.24,182.61,73912.0,167.474,169.1003,167.474,168.7399,73912.0
2020-03-02 11:20:00,182.74,183.72,182.74,183.29,42075.0,168.8601,169.7656,168.8601,169.3683,42075.0
2020-03-02 11:30:00,183.48,183.87,182.8,183.64,45857.0,169.5439,169.9042,168.9155,169.6917,45857.0
2020-03-02 11:40:00,183.58,183.76,183.2,183.67,34810.0,169.6363,169.8026,169.2851,169.7194,34810.0
2020-03-02 11:50:00,183.55,184.67,183.55,184.64,34426.0,169.6085,170.6435,169.6085,170.6158,34426.0
2020-03-02 12:00:00,184.67,184.87,184.33,184.43,30455.0,170.6435,170.8283,170.3293,170.4217,30455.0
2020-03-02 12:10:00,184.49,184.67,183.61,184.14,32202.0,170.4771,170.6435,169.664,170.1537,32202.0
2020-03-02 12:20:00,184.11,184.27,183.4,184.2,39843.0,170.126,170.2739,169.4699,170.2092,39843.0
2020-03-02 12:30:00,184.1,184.92,184.08,184.64,34550.0,170.1168,170.8745,170.0983,170.6158,34550.0
2020-03-02 12:40:00,184.72,184.8,184.04,184.17,22376.0,170.6897,170.7636,170.0613,170.1815,22376.0
2020-03-02 12:50:00,184.37,184.84,184.04,184.68,24177.0,170.3663,170.8006,170.0613,170.6527,24177.0
2020-03-02 13:00:00,184.78,185.33,184.52,184.86,36275.0,170.7451,171.2533,170.5049,170.819,36275.0
2020-03-02 13:10:00,184.99,185.15,184.07,184.16,29163.0,170.9392,171.087,170.0891,170.1722,29163.0
2020-03-02 13:20:00,184.32,184.54,183.79,184.11,28027.0,170.3201,170.5234,169.8303,170.126,28027.0
2020-03-02 13:30:00,184.16,184.87,183.87,184.85,32091.0,170.1722,170.8283,169.9042,170.8098,32091.0
2020-03-02 13:40:00,184.74,185.13,184.06,184.44,19949.0,170.7082,171.0685,170.0798,170.4309,19949.0
2020-03-02 13:50:00,184.36,184.72,183.62,184.67,29254.0,170.357,170.6897,169.6732,170.6435,29254.0
2020-03-02 14:00:00,184.58,185.38,184.52,185.37,24524.0,170.5603,171.2996,170.5049,171.2903,24524.0
2020-03-02 14:10:00,185.56,185.56,184.88,185.06,29001.0,171.4659,171.4659,170.8375,171.0039,29001.0
2020-03-02 14:20:00,185.09,185.34,184.34,184.43,32610.0,171.0316,171.2626,170.3385,170.4217,32610.0
2020-03-02 14:30:00,184.49,184.66,183.67,183.7,45566.0,170.4771,170.6342,169.7194,169.7472,45566.0
2020-03-02 14:40:00,183.61,183.94,182.83,183.73,27815.0,169.664,169.9689,168.9432,169.7749,27815.0
2020-03-02 14:50:00,183.8,184.36,183.42,183.81,39021.0,169.8396,170.357,169.4884,169.8488,39021.0
2020-03-02 15:00:00,183.81,185.41,183.64,185.19,50848.0,169.8488,171.3273,169.6917,171.124,50848.0
2020-03-02 15:10:00,185.2,185.51,184.9,185.19,41184.0,171.1332,171.4197,170.856,171.124,41184.0
2020-03-02 15:20:00,185.23,186.38,185.15,186.13,39126.0,171.1609,172.2236,171.087,171.9926,39126.0
2020-03-02 15:30:00,186.19,187.3,186.03,187.29,54832.0,172.048,173.0737,171.9002,173.0645,54832.0
2020-03-02 15:40:00,187.25,188.31,187.05,188.17,75568.0,173.0275,174.007,172.8427,173.8776,75568.0
2020-03-02 15:50:00,188.26,189.82,188.26,189.63,256060.0,173.9608,175.4023,173.9608,175.2267,256060.0
2020-03-03 09:30:00,189.77,190.45,187.98,189.02,154835.0,175.3561,175.9845,173.7021,174.6631,154835.0
2020-03-03 09:40:00,188.96,189.27,188.05,188.79,38566.0,174.6076,174.8941,173.7668,174.4505,38566.0
2020-03-03 09:50:00,188.76,188.76,187.02,187.32,51728.0,174.4228,174.4228,172.815,173.0922,51728.0
2020-03-03 10:00:00,187.29,191.9,187.22,191.19,112563.0,173.0645,177.3243,172.9998,176.6683,112563.0
2020-03-03 10:10:00,191.05,191.42,188.63,189.65,62160.0,176.5389,176.8808,174.3027,175.2452,62160.0
2020-03-03 10:20:00,189.43,191.16,189.1,189.11,46658.0,175.0419,176.6405,174.737,174.7462,46658.0
2020-03-03 10:30:00,189.11,190.13,188.95,189.59,49975.0,174.7462,175.6888,174.5984,175.1898,49975.0
2020-03-03 10:40:00,189.54,190.47,188.89,189.27,44720.0,175.1436,176.0029,174.5429,174.8941,44720.0
2020-03-03 10:50:00,189.21,190.12,188.89,189.87,38605.0,174.8386,175.6795,174.5429,175.4485,38605.0
2020-03-03 11:00:00,189.87,190.09,187.96,188.18,66676.0,175.4485,175.6518,173.6836,173.8869,66676.0
2020-03-03 11:10:00,188.14,188.16,186.39,186.5,45235.0,173.8499,173.8684,172.2328,172.3345,45235.0
2020-03-03 11:20:00,186.49,186.62,184.14,184.63,51195.0,172.3252,172.4454,170.1537,170.6065,51195.0
2020-03-03 11:30:00,184.32,186.56,184.0,186.56,47336.0,170.3201,172.3899,170.0244,172.3899,47336.0
2020-03-03 11:40:00,186.64,186.88,186.01,186.03,44196.0,172.4638,172.6856,171.8817,171.9002,44196.0
2020-03-03 11:50:00,186.27,187.77,186.18,187.61,21310.0,172.122,173.508,172.0388,173.3602,21310.0
2020-03-03 12:00:00,187.71,188.37,187.19,188.24,26963.0,173.4526,174.0624,172.9721,173.9423,26963.0
2020-03-03 12:10:00,188.19,188.22,186.84,187.21,16162.0,173.8961,173.9238,172.6487,172.9906,16162.0
2020-03-03 12:20:00,187.15,187.51,186.43,186.52,23019.0,172.9351,173.2678,172.2698,172.353,23019.0
2020-03-03 12:30:00,186.5,186.75,185.91,186.75,26372.0,172.3345,172.5655,171.7893,172.5655,26372.0
2020-03-03 12:40:00,186.7,186.99,186.15,186.44,18804.0,172.5193,172.7873,172.0111,172.279,18804.0
2020-03-03 12:50:00,186.23,186.39,185.26,185.63,12797.0,172.085,172.2328,171.1887,171.5306,12797.0
2020-03-03 13:00:00,185.63,185.63,184.67,185.0,23567.0,171.5306,171.5306,170.6435,170.9484,23567.0
2020-03-03 13:10:00,185.1,185.4,184.0,184.18,55140.0,171.0408,171.318,170.0244,170.1907,55140.0
2020-03-03 13:20:00,184.44,184.59,183.11,184.02,34815.0,170.4309,170.5696,169.202,170.0428,34815.0
2020-03-03 13:30:00,184.01,184.75,183.48,184.42,33651.0,170.0336,170.7174,169.5439,170.4125,33651.0
2020-03-03 13:40:00,184.39,184.39,182.7,182.78,23168.0,170.3847,170.3847,168.8231,168.897,23168.0
2020-03-03 13:50:00,182.91,183.37,182.57,182.75,26728.0,169.0172,169.4422,168.703,168.8693,26728.0
2020-03-03 14:00:00,182.79,183.19,180.71,180.74,38118.0,168.9063,169.2759,166.9843,167.012,38118.0
2020-03-03 14:10:00,180.63,182.55,180.62,181.34,31038.0,166.9103,168.6845,166.9011,167.5664,31038.0
2020-03-03 14:20:00,181.05,182.91,180.93,182.72,29661.0,167.2984,169.0172,167.1875,168.8416,29661.0
2020-03-03 14:30:00,182.83,183.21,181.72,181.72,22560.0,168.9432,169.2944,167.9175,167.9175,22560.0
2020-03-03 14:40:00,181.51,182.59,181.0,182.55,30625.0,167.7235,168.7215,167.2522,168.6845,30625.0
2020-03-03 14:50:00,182.52,183.12,182.03,182.86,24442.0,168.6568,169.2112,168.204,168.971,24442.0
2020-03-03 15:00:00,182.79,183.72,182.42,182.94,33682.0,168.9063,169.7656,168.5644,169.0449,33682.0
2020-03-03 15:10:00,183.08,184.55,182.9,184.35,34601.0,169.1742,170.5326,169.0079,170.3478,34601.0
2020-03-03 15:20:00,184.35,184.88,182.86,184.61,31088.0,170.3478,170.8375,168.971,170.588,31088.0
2020-03-03 15:30:00,184.56,184.74,181.78,182.01,51044.0,170.5418,170.7082,167.973,168.1855,51044.0
2020-03-03 15:40:00,182.09,184.26,181.8,182.73,97771.0,168.2594,170.2646,167.9915,168.8508,97771.0
2020-03-03 15:50:00,182.3,183.2,181.26,182.13,242837.0,168.4535,169.2851,167.4925,168.2964,242837.0
2020-03-04 09:30:00,185.8,187.51,184.58,184.82,136881.0,171.6876,173.2678,170.5603,170.7821,136881.0
2020-03-04 09:40:00,184.83,185.59,184.53,184.53,54126.0,170.7913,171.4936,170.5141,170.5141,54126.0
2020-03-04 09:50:00,184.56,185.25,184.3,184.62,41921.0,170.5418,171.1794,170.3016,170.5973,41921.0
2020-03-04 10:00:00,184.63,185.37,184.41,185.08,91429.0,170.6065,171.2903,170.4032,171.0223,91429.0
2020-03-04 10:10:00,185.19,186.19,184.83,186.08,42338.0,171.124,172.048,170.7913,171.9464,42338.0
2020-03-04 10:20:00,186.17,186.17,185.55,185.69,30019.0,172.0295,172.0295,171.4566,171.586,30019.0
2020-03-04 10:30:00,185.75,185.99,185.02,185.25,50782.0,171.6414,171.8632,170.9669,171.1794,50782.0
2020-03-04 10:40:00,185.25,185.76,184.85,185.49,46025.0,171.1794,171.6507,170.8098,171.4012,46025.0
2020-03-04 10:50:00,185.56,185.9,184.78,185.11,34164.0,171.4659,171.7801,170.7451,171.0501,34164.0
2020-03-04 11:00:00,185.1,185.68,184.63,185.01,30796.0,171.0408,171.5768,170.6065,170.9577,30796.0
2020-03-04 11:10:00,185.14,185.67,184.97,185.48,23481.0,171.0778,171.5675,170.9207,171.392,23481.0
2020-03-04 11:20:00,185.47,185.96,184.87,185.89,35508.0,171.3827,171.8355,170.8283,171.7708,35508.0
2020-03-04 11:30:00,185.94,186.09,184.97,185.04,30986.0,171.817,171.9556,170.9207,170.9854,30986.0
2020-03-04 11:40:00,185.03,185.6,184.69,185.0,31543.0,170.9761,171.5028,170.662,170.9484,31543.0
2020-03-04 11:50:00,185.05,185.68,184.86,185.25,19137.0,170.9946,171.5768,170.819,171.1794,19137.0
2020-03-04 12:00:00,185.33,185.79,185.23,185.65,22033.0,171.2533,171.6784,171.1609,171.549,22033.0
2020-03-04 12:10:00,185.7,186.29,185.47,185.86,17795.0,171.5952,172.1404,171.3827,171.7431,17795.0
2020-03-04 12:20:00,185.85,186.53,185.67,186.38,32431.0,171.7339,172.3622,171.5675,172.2236,32431.0
2020-03-04 12:30:00,186.4,186.4,185.92,185.92,13607.0,172.2421,172.2421,171.7985,171.7985,13607.0
2020-03-04 12:40:00,185.96,186.25,185.68,186.21,17086.0,171.8355,172.1035,171.5768,172.0665,17086.0
2020-03-04 12:50:00,186.2,186.65,186.1,186.58,20681.0,172.0573,172.4731,171.9649,172.4084,20681.0
2020-03-04 13:00:00,186.54,186.94,186.46,186.75,20586.0,172.3714,172.7411,172.2975,172.5655,20586.0
2020-03-04 13:10:00,186.7,187.29,186.53,187.28,14258.0,172.5193,173.0645,172.3622,173.0552,14258.0
2020-03-04 13:20:00,187.23,187.32,187.02,187.18,81460.0,173.009,173.0922,172.815,172.9628,81460.0
2020-03-04 13:30:00,187.17,187.79,187.11,187.38,40457.0,172.9536,173.5265,172.8981,173.1476,40457.0
2020-03-04 13:40:00,187.38,187.73,187.34,187.54,33828.0,173.1476,173.4711,173.1107,173.2955,33828.0
2020-03-04 13:50:00,187.59,188.01,187.58,187.81,21650.0,173.3417,173.7298,173.3325,173.545,21650.0
2020-03-04 14:00:00,187.85,188.03,187.13,187.54,95832.0,173.5819,173.7483,172.9166,173.2955,95832.0
2020-03-04 14:10:00,187.52,188.31,187.51,188.01,62637.0,173.277,174.007,173.2678,173.7298,62637.0
2020-03-04 14:20:00,187.93,188.24,187.71,187.99,28997.0,173.6559,173.9423,173.4526,173.7113,28997.0
2020-03-04 14:30:00,188.03,188.27,187.7,187.78,38747.0,173.7483,173.97,173.4433,173.5173,38747.0
2020-03-04 14:40:00,187.75,187.9,187.46,187.72,78544.0,173.4895,173.6281,173.2216,173.4618,78544.0
2020-03-04 14:50:00,187.7,187.91,187.29,187.68,35075.0,173.4433,173.6374,173.0645,173.4249,35075.0
2020-03-04 15:00:00,187.67,188.02,187.36,187.65,33611.0,173.4156,173.739,173.1292,173.3971,33611.0
2020-03-04 15:10:00,187.67,188.05,187.63,187.81,34368.0,173.4156,173.7668,173.3787,173.545,34368.0
2020-03-04 15:20:00,187.89,188.72,187.8,188.68,27854.0,173.6189,174.3859,173.5357,174.3489,27854.0
2020-03-04 15:30:00,188.73,189.48,188.68,189.42,53425.0,174.3951,175.0881,174.3489,175.0327,53425.0
2020-03-04 15:40:00,189.44,189.47,188.5,188.74,69533.0,175.0512,175.0789,174.1826,174.4043,69533.0
2020-03-04 15:50:00,188.84,189.71,188.77,188.81,525766.0,174.4967,175.3007,174.4321,174.469,525766.0
2020-03-05 09:30:00,185.09,186.21,183.81,185.46,140812.0,171.0316,172.0665,169.8488,171.3735,140812.0
2020-03-05 09:40:00,185.49,185.77,184.43,184.73,77185.0,171.4012,171.6599,170.4217,170.6989,77185.0
2020-03-05 09:50:00,184.63,185.0,183.45,184.17,58415.0,170.6065,170.9484,169.5161,170.1815,58415.0
2020-03-05 10:00:00,184.04,184.58,183.78,183.97,35584.0,170.0613,170.5603,169.8211,169.9966,35584.0
2020-03-05 10:10:00,183.92,185.2,183.74,185.2,27473.0,169.9504,171.1332,169.7841,171.1332,27473.0
2020-03-05 10:20:00,185.16,185.92,184.87,185.2,45096.0,171.0963,171.7985,170.8283,171.1332,45096.0
2020-03-05 10:30:00,185.23,185.49,184.69,184.69,21858.0,171.1609,171.4012,170.662,170.662,21858.0
2020-03-05 10:40:00,184.66,185.44,184.66,185.19,26406.0,170.6342,171.355,170.6342,171.124,26406.0
2020-03-05 10:50:00,185.24,186.02,185.18,185.9,27143.0,171.1702,171.8909,171.1147,171.7801,27143.0
2020-03-05 11:00:00,185.88,187.06,185.78,186.92,35192.0,171.7616,172.8519,171.6692,172.7226,35192.0
2020-03-05 11:10:00,186.88,187.46,186.7,187.05,21015.0,172.6856,173.2216,172.5193,172.8427,21015.0
2020-03-05 11:20:00,186.96,187.15,186.39,186.89,25313.0,172.7595,172.9351,172.2328,172.6949,25313.0
2020-03-05 11:30:00,186.78,186.95,185.78,185.78,31063.0,172.5932,172.7503,171.6692,171.6692,31063.0
2020-03-05 11:40:00,185.78,185.84,185.29,185.6,30580.0,171.6692,171.7246,171.2164,171.5028,30580.0
2020-03-05 11:50:00,185.66,185.86,185.06,185.31,24220.0,171.5583,171.7431,171.0039,171.2349,24220.0
2020-03-05 12:00:00,185.43,185.67,184.87,185.08,29802.0,171.3458,171.5675,170.8283,171.0223,29802.0
2020-03-05 12:10:00,185.08,185.31,184.38,184.53,27674.0,171.0223,171.2349,170.3755,170.5141,27674.0
2020-03-05 12:20:00,184.53,184.72,184.06,184.59,22631.0,170.5141,170.6897,170.0798,170.5696,22631.0
2020-03-05 12:30:00,184.54,185.01,184.32,184.44,46170.0,170.5234,170.9577,170.3201,170.4309,46170.0
2020-03-05 12:40:00,184.49,184.61,183.44,183.94,74034.0,170.4771,170.588,169.5069,169.9689,74034.0
2020-03-05 12:50:00,183.99,184.37,183.77,183.94,37849.0,170.0151,170.3663,169.8118,169.9689,37849.0
2020-03-05 13:00:00,183.97,184.23,183.37,183.53,36389.0,169.9966,170.2369,169.4422,169.5901,36389.0
2020-03-05 13:10:00,183.49,183.73,182.6,182.81,44491.0,169.5531,169.7749,168.7307,168.9248,44491.0
2020-03-05 13:20:00,182.73,183.88,182.54,183.75,51183.0,168.8508,169.9135,168.6753,169.7934,51183.0
2020-03-05 13:30:00,183.86,184.64,183.63,184.07,42194.0,169.895,170.6158,169.6825,170.0891,42194.0
2020-03-05 13:40:00,184.08,184.45,183.5,184.45,18142.0,170.0983,170.4402,169.5623,170.4402,18142.0
2020-03-05 13:50:00,184.57,184.59,183.67,184.08,23329.0,170.5511,170.5696,169.7194,170.0983,23329.0
2020-03-05 14:00:00,184.06,184.06,183.33,183.71,48112.0,170.0798,170.0798,169.4053,169.7564,48112.0
2020-03-05 14:10:00,183.73,184.47,183.55,183.68,24793.0,169.7749,170.4587,169.6085,169.7287,24793.0
2020-03-05 14:20:00,183.78,183.86,182.85,182.86,27693.0,169.8211,169.895,168.9617,168.971,27693.0
2020-03-05 14:30:00,182.89,183.9,182.8,183.79,21796.0,168.9987,169.932,168.9155,169.8303,21796.0
2020-03-05 14:40:00,183.82,184.07,183.22,183.48,15058.0,169.858,170.0891,169.3036,169.5439,15058.0
2020-03-05 14:50:00,183.58,183.79,183.08,183.53,26455.0,169.6363,169.8303,169.1742,169.5901,26455.0
2020-03-05 15:00:00,183.45,183.61,182.94,183.44,27581.0,169.5161,169.664,169.0449,169.5069,27581.0
2020-03-05 15:10:00,183.51,183.64,182.1,182.42,52331.0,169.5716,169.6917,168.2687,168.5644,52331.0
2020-03-05 15:20:00,182.42,182.66,181.21,181.73,60237.0,168.5644,168.7861,167.4463,167.9268,60237.0
2020-03-05 15:30:00,181.65,182.78,181.4,181.67,114101.0,167.8529,168.897,167.6218,167.8713,114101.0
2020-03-05 15:40:00,181.74,181.93,180.92,181.53,159066.0,167.936,168.1116,167.1783,167.742,159066.0
2020-03-05 15:50:00,181.55,182.8,181.42,182.46,323040.0,167.7605,168.9155,167.6403,168.6013,323040.0
2020-03-06 09:30:00,177.45,179.77,177.12,178.87,120638.0,163.9719,166.1157,163.6669,165.284,120638.0
2020-03-06 09:40:00,178.64,179.11,176.86,176.87,96188.0,165.0715,165.5058,163.4267,163.4359,96188.0
2020-03-06 09:50:00,176.84,177.23,176.11,177.17,67415.0,163.4082,163.7686,162.7336,163.7131,67415.0
2020-03-06 10:00:00,177.3,177.8,176.33,176.41,39887.0,163.8333,164.2953,162.9369,163.0109,39887.0
2020-03-06 10:10:00,176.49,177.85,176.15,177.67,45863.0,163.0848,164.3415,162.7706,164.1752,45863.0
2020-03-06 10:20:00,177.52,179.57,177.13,179.35,32538.0,164.0366,165.9308,163.6762,165.7276,32538.0
2020-03-06 10:30:00,179.52,179.89,178.28,179.41,30758.0,165.8846,166.2265,164.7388,165.783,30758.0
2020-03-06 10:40:00,179.37,180.31,179.17,179.99,31948.0,165.746,166.6146,165.5612,166.3189,31948.0
2020-03-06 10:50:00,180.02,180.3,178.98,179.71,33586.0,166.3467,166.6054,165.3857,166.0602,33586.0
2020-03-06 11:00:00,179.8,179.93,178.71,178.95,35038.0,166.1434,166.2635,165.1362,165.3579,35038.0
2020-03-06 11:10:00,178.83,179.23,178.41,178.63,21385.0,165.2471,165.6167,164.859,165.0622,21385.0
2020-03-06 11:20:00,178.66,179.34,178.42,178.83,36888.0,165.09,165.7183,164.8682,165.2471,36888.0
2020-03-06 11:30:00,178.89,179.63,178.89,179.39,17447.0,165.3025,165.9863,165.3025,165.7645,17447.0
2020-03-06 11:40:00,179.32,179.39,177.92,177.92,21318.0,165.6998,165.7645,164.4062,164.4062,21318.0
2020-03-06 11:50:00,177.9,178.52,177.76,178.37,58521.0,164.3877,164.9606,164.2583,164.822,58521.0
2020-03-06 12:00:00,178.41,178.41,177.09,177.25,21187.0,164.859,164.859,163.6392,163.7871,21187.0
2020-03-06 12:10:00,177.17,177.56,176.52,176.63,34983.0,163.7131,164.0735,163.1125,163.2142,34983.0
2020-03-06 12:20:00,176.63,177.03,176.17,176.34,39323.0,163.2142,163.5838,162.7891,162.9462,39323.0
2020-03-06 12:30:00,176.37,177.94,176.22,177.6,37552.0,162.9739,164.4247,162.8353,164.1105,37552.0
2020-03-06 12:40:00,177.77,178.25,177.54,177.64,18782.0,164.2676,164.7111,164.055,164.1474,18782.0
2020-03-06 12:50:00,177.59,177.81,177.02,177.15,29809.0,164.1012,164.3045,163.5745,163.6947,29809.0
2020-03-06 13:00:00,177.14,177.99,177.14,177.57,28987.0,163.6854,164.4709,163.6854,164.0828,28987.0
2020-03-06 13:10:00,177.63,177.81,177.12,177.55,23081.0,164.1382,164.3045,163.6669,164.0643,23081.0
2020-03-06 13:20:00,177.64,178.48,177.52,177.64,28918.0,164.1474,164.9236,164.0366,164.1474,28918.0
2020-03-06 13:30:00,177.63,177.97,177.08,177.56,21894.0,164.1382,164.4524,163.63,164.0735,21894.0
2020-03-06 13:40:00,177.47,177.77,176.5,176.56,30009.0,163.9904,164.2676,163.094,163.1495,30009.0
2020-03-06 13:50:00,176.51,176.76,175.75,175.88,38652.0,163.1033,163.3343,162.401,162.5211,38652.0
2020-03-06 14:00:00,176.02,176.09,175.39,175.64,36356.0,162.6505,162.7152,162.0683,162.2993,36356.0
2020-03-06 14:10:00,175.5,175.73,175.02,175.19,39231.0,162.17,162.3825,161.7264,161.8835,39231.0
2020-03-06 14:20:00,175.1,175.91,174.89,175.71,79830.0,161.8004,162.5488,161.6063,162.364,79830.0
2020-03-06 14:30:00,175.76,176.02,175.01,175.12,104109.0,162.4102,162.6505,161.7172,161.8188,104109.0
2020-03-06 14:40:00,175.17,175.34,174.15,174.24,40032.0,161.865,162.0221,160.9225,161.0057,40032.0
2020-03-06 14:50:00,174.16,174.94,173.96,174.44,55268.0,160.9318,161.6525,160.747,161.1905,55268.0
2020-03-06 15:00:00,174.38,174.62,173.92,174.11,64775.0,161.135,161.3568,160.71,160.8856,64775.0
2020-03-06 15:10:00,174.08,175.7,174.06,175.6,54286.0,160.8578,162.3548,160.8394,162.2624,54286.0
2020-03-06 15:20:00,175.55,176.23,175.31,175.46,53715.0,162.2162,162.8445,161.9944,162.133,53715.0
2020-03-06 15:30:00,175.37,177.56,175.14,176.18,61921.0,162.0499,164.0735,161.8373,162.7983,61921.0
2020-03-06 15:40:00,176.22,178.05,175.92,177.95,94104.0,162.8353,164.5263,162.5581,164.4339,94104.0
2020-03-06 15:50:00,177.78,179.5,177.68,178.82,167126.0,164.2768,165.8662,164.1844,165.2378,167126.0
2020-03-09 09:30:00,165.51,166.2,164.26,165.09,104186.0,152.9388,153.5764,151.7837,152.5507,104186.0
2020-03-09 09:40:00,160.1,164.38,160.1,163.23,16614.0,147.9397,151.8946,147.9397,150.8319,16614.0
2020-03-09 09:50:00,163.31,170.34,163.02,167.8,133263.0,150.9059,157.4019,150.6379,155.0548,133263.0
2020-03-09 10:00:00,168.24,170.36,166.21,170.1,120952.0,155.4614,157.4204,153.5856,157.1801,120952.0
2020-03-09 10:10:00,170.15,170.25,168.71,168.72,65143.0,157.2263,157.3187,155.8957,155.905,65143.0
2020-03-09 10:20:00,168.53,168.76,166.79,168.07,108826.0,155.7294,155.9419,154.1215,155.3043,108826.0
2020-03-09 10:30:00,168.06,168.77,167.42,168.43,70300.0,155.2951,155.9512,154.7037,155.637,70300.0
2020-03-09 10:40:00,168.42,168.87,167.9,167.94,59264.0,155.6277,156.0436,155.1472,155.1842,59264.0
2020-03-09 10:50:00,167.93,167.93,165.86,166.32,75870.0,155.175,155.175,153.2622,153.6872,75870.0
2020-03-09 11:00:00,166.28,167.0,166.03,166.98,67624.0,153.6503,154.3156,153.4193,154.2971,67624.0
2020-03-09 11:10:00,166.92,168.23,166.85,167.49,105791.0,154.2417,155.4522,154.177,154.7684,105791.0
2020-03-09 11:20:00,167.39,168.07,166.99,167.29,78571.0,154.676,155.3043,154.3064,154.5836,78571.0
2020-03-09 11:30:00,167.21,168.99,166.85,168.86,81941.0,154.5096,156.1544,154.177,156.0343,81941.0
2020-03-09 11:40:00,168.73,170.52,168.6,170.47,66910.0,155.9142,157.5682,155.7941,157.522,66910.0
2020-03-09 11:50:00,170.42,170.88,169.87,170.0,40635.0,157.4758,157.9009,156.9676,157.0877,40635.0
2020-03-09 12:00:00,169.85,170.21,168.9,169.89,54003.0,156.9491,157.2818,156.0713,156.9861,54003.0
2020-03-09 12:10:00,169.99,170.34,168.23,168.59,63927.0,157.0785,157.4019,155.4522,155.7848,63927.0
2020-03-09 12:20:00,168.57,169.22,168.39,168.52,57651.0,155.7663,156.367,155.6,155.7201,57651.0
2020-03-09 12:30:00,168.47,168.9,167.75,168.47,76255.0,155.6739,156.0713,155.0086,155.6739,76255.0
2020-03-09 12:40:00,168.44,168.77,167.71,168.11,57345.0,155.6462,155.9512,154.9717,155.3413,57345.0
2020-03-09 12:50:00,168.03,169.03,168.03,168.83,28556.0,155.2674,156.1914,155.2674,156.0066,28556.0
2020-03-09 13:00:00,168.83,169.0,168.07,168.39,43641.0,156.0066,156.1637,155.3043,155.6,43641.0
2020-03-09 13:10:00,168.29,169.01,168.19,168.39,41566.0,155.5076,156.1729,155.4152,155.6,41566.0
2020-03-09 13:20:00,168.38,168.52,167.74,167.99,46759.0,155.5908,155.7201,154.9994,155.2304,46759.0
2020-03-09 13:30:00,167.88,168.11,166.16,166.22,113576.0,155.1288,155.3413,153.5394,153.5948,113576.0
2020-03-09 13:40:00,166.32,166.68,165.39,165.5,62783.0,153.6872,154.0199,152.8279,152.9295,62783.0
2020-03-09 13:50:00,165.36,165.4,164.5,164.72,67393.0,152.8002,152.8371,152.0055,152.2088,67393.0
2020-03-09 14:00:00,164.76,164.86,162.54,162.59,171710.0,152.2457,152.3381,150.1944,150.2406,171710.0
2020-03-09 14:10:00,162.63,164.07,162.43,163.33,189574.0,150.2775,151.6081,150.0927,150.9243,189574.0
2020-03-09 14:20:00,163.43,164.04,163.0,163.0,54106.0,151.0168,151.5804,150.6194,150.6194,54106.0
2020-03-09 14:30:00,162.99,163.48,162.27,163.16,118223.0,150.6102,151.063,149.9449,150.7673,118223.0
2020-03-09 14:40:00,163.33,164.17,162.55,163.54,71416.0,150.9243,151.7005,150.2036,151.1184,71416.0
2020-03-09 14:50:00,163.67,165.49,163.62,164.86,60876.0,151.2385,152.9203,151.1923,152.3381,60876.0
2020-03-09 15:00:00,164.82,165.61,164.09,164.85,59751.0,152.3012,153.0312,151.6266,152.3289,59751.0
2020-03-09 15:10:00,164.72,165.46,163.91,164.8,91561.0,152.2088,152.8926,151.4603,152.2827,91561.0
2020-03-09 15:20:00,164.85,166.44,164.57,165.78,115815.0,152.3289,153.7981,152.0702,153.1883,115815.0
2020-03-09 15:30:00,165.7,166.77,165.22,166.48,95588.0,153.1143,154.1031,152.6708,153.8351,95588.0
2020-03-09 15:40:00,166.47,166.52,165.73,166.25,142645.0,153.8259,153.8721,153.1421,153.6226,142645.0
2020-03-09 15:50:00,166.24,166.27,164.1,164.1,363020.0,153.6133,153.641,151.6359,151.6359,363020.0
2020-03-10 09:30:00,171.0,173.49,168.5,168.87,207713.0,158.0118,160.3126,155.7017,156.0436,207713.0
2020-03-10 09:40:00,168.62,168.96,167.12,167.77,65550.0,155.8125,156.1267,154.4265,155.0271,65550.0
2020-03-10 09:50:00,167.75,168.2,167.28,167.47,54413.0,155.0086,155.4244,154.5743,154.7499,54413.0
2020-03-10 10:00:00,167.53,168.75,167.08,168.72,66455.0,154.8053,155.9327,154.3895,155.905,66455.0
2020-03-10 10:10:00,168.74,169.47,168.53,169.29,58113.0,155.9234,156.598,155.7294,156.4317,58113.0
2020-03-10 10:20:00,169.37,169.93,169.26,169.62,137717.0,156.5056,157.023,156.4039,156.7366,137717.0
2020-03-10 10:30:00,169.61,169.8,169.19,169.48,97343.0,156.7274,156.9029,156.3393,156.6072,97343.0
2020-03-10 10:40:00,169.61,169.87,168.9,168.93,92466.0,156.7274,156.9676,156.0713,156.099,92466.0
2020-03-10 10:50:00,169.0,169.86,168.57,169.2,113137.0,156.1637,156.9584,155.7663,156.3485,113137.0
2020-03-10 11:00:00,169.2,170.05,168.67,169.96,104186.0,156.3485,157.1339,155.8588,157.0508,104186.0
2020-03-10 11:10:00,169.86,169.95,169.12,169.31,93611.0,156.9584,157.0415,156.2746,156.4501,93611.0
2020-03-10 11:20:00,169.31,169.5,169.0,169.02,237326.0,156.4501,156.6257,156.1637,156.1822,237326.0
2020-03-10 11:30:00,169.01,169.14,166.49,167.2,107292.0,156.1729,156.2931,153.8443,154.5004,107292.0
2020-03-10 11:40:00,167.22,168.54,166.92,167.57,77109.0,154.5189,155.7386,154.2417,154.8423,77109.0
2020-03-10 11:50:00,167.59,168.29,166.63,168.01,55026.0,154.8608,155.5076,153.9737,155.2489,55026.0
2020-03-10 12:00:00,168.08,169.51,168.04,168.81,50824.0,155.3136,156.6349,155.2766,155.9881,50824.0
2020-03-10 12:10:00,169.0,170.26,168.87,169.85,56962.0,156.1637,157.328,156.0436,156.9491,56962.0
2020-03-10 12:20:00,169.9,169.9,169.15,169.22,54428.0,156.9953,156.9953,156.3023,156.367,54428.0
2020-03-10 12:30:00,169.22,169.22,167.09,168.28,60436.0,156.367,156.367,154.3988,155.4984,60436.0
2020-03-10 12:40:00,168.4,169.47,167.93,169.16,60768.0,155.6093,156.598,155.175,156.3115,60768.0
2020-03-10 12:50:00,169.16,170.58,168.94,169.83,141988.0,156.3115,157.6237,156.1082,156.9306,141988.0
2020-03-10 13:00:00,169.81,169.99,168.42,169.99,34198.0,156.9122,157.0785,155.6277,157.0785,34198.0
2020-03-10 13:10:00,169.92,170.7,169.41,170.38,33414.0,157.0138,157.7346,156.5425,157.4389,33414.0
2020-03-10 13:20:00,170.62,171.03,169.88,170.39,31028.0,157.6606,158.0395,156.9768,157.4481,31028.0
2020-03-10 13:30:00,170.26,170.64,169.31,169.56,29738.0,157.328,157.6791,156.4501,156.6812,29738.0
2020-03-10 13:40:00,169.63,169.9,167.33,167.42,40274.0,156.7458,156.9953,154.6205,154.7037,40274.0
2020-03-10 13:50:00,167.42,167.52,166.07,166.59,61605.0,154.7037,154.7961,153.4562,153.9367,61605.0
2020-03-10 14:00:00,166.48,167.05,166.04,166.95,32453.0,153.8351,154.3618,153.4285,154.2694,32453.0
2020-03-10 14:10:00,166.96,168.14,166.79,167.88,31864.0,154.2786,155.369,154.1215,155.1288,31864.0
2020-03-10 14:20:00,167.9,168.47,167.23,168.34,63877.0,155.1472,155.6739,154.5281,155.5538,63877.0
2020-03-10 14:30:00,168.42,169.63,168.32,169.13,34693.0,155.6277,156.7458,155.5353,156.2838,34693.0
2020-03-10 14:40:00,169.17,171.69,169.17,171.6,33046.0,156.3208,158.6494,156.3208,158.5662,33046.0
2020-03-10 14:50:00,171.67,171.68,170.44,170.76,30887.0,158.6309,158.6401,157.4943,157.79,30887.0
2020-03-10 15:00:00,170.96,172.24,170.54,171.42,52936.0,157.9748,159.1576,157.5867,158.3999,52936.0
2020-03-10 15:10:00,171.44,173.1,171.25,172.93,41827.0,158.4184,159.9523,158.2428,159.7952,41827.0
2020-03-10 15:20:00,173.0,173.59,172.13,172.29,48556.0,159.8599,160.4051,159.0559,159.2038,48556.0
2020-03-10 15:30:00,172.3,173.25,171.58,173.14,81257.0,159.213,160.0909,158.5477,159.9892,81257.0
2020-03-10 15:40:00,173.18,173.78,172.89,173.24,137229.0,160.0262,160.5806,159.7582,160.0816,137229.0
2020-03-10 15:50:00,173.24,174.74,173.24,174.37,223146.0,160.0816,161.4677,160.0816,161.1258,223146.0
2020-03-11 09:30:00,169.32,170.4,168.19,169.85,177864.0,156.4594,157.4573,155.4152,156.9491,177864.0
2020-03-11 09:40:00,169.89,171.02,169.62,170.78,69471.0,156.9861,158.0303,156.7366,157.8085,69471.0
2020-03-11 09:50:00,170.22,170.92,169.76,170.12,68254.0,157.291,157.9379,156.866,157.1986,68254.0
2020-03-11 10:00:00,170.21,171.11,169.62,170.77,52127.0,157.2818,158.1134,156.7366,157.7992,52127.0
2020-03-11 10:10:00,170.9,171.17,170.28,170.53,52290.0,157.9194,158.1689,157.3465,157.5775,52290.0
2020-03-11 10:20:00,170.51,170.58,168.99,169.3,39338.0,157.559,157.6237,156.1544,156.4409,39338.0
2020-03-11 10:30:00,169.26,170.67,169.11,169.99,158411.0,156.4039,157.7068,156.2653,157.0785,158411.0
2020-03-11 10:40:00,169.93,170.14,168.86,168.96,94837.0,157.023,157.2171,156.0343,156.1267,94837.0
2020-03-11 10:50:00,169.06,169.37,168.69,169.09,55491.0,156.2191,156.5056,155.8772,156.2468,55491.0
2020-03-11 11:00:00,169.16,169.72,168.5,169.06,199777.0,156.3115,156.829,155.7017,156.2191,199777.0
2020-03-11 11:10:00,169.04,169.8,168.63,168.71,40666.0,156.2006,156.9029,155.8218,155.8957,40666.0
2020-03-11 11:20:00,168.7,168.82,167.9,168.65,41942.0,155.8865,155.9974,155.1472,155.8403,41942.0
2020-03-11 11:30:00,168.7,169.94,168.42,169.79,43069.0,155.8865,157.0323,155.6277,156.8937,43069.0
2020-03-11 11:40:00,169.75,169.96,168.88,169.65,39739.0,156.8567,157.0508,156.0528,156.7643,39739.0
2020-03-11 11:50:00,169.59,169.86,168.97,169.53,95013.0,156.7089,156.9584,156.136,156.6534,95013.0
2020-03-11 12:00:00,169.46,169.49,168.71,169.19,32500.0,156.5887,156.6165,155.8957,156.3393,32500.0
2020-03-11 12:10:00,169.14,169.5,168.92,169.24,56189.0,156.2931,156.6257,156.0898,156.3855,56189.0
2020-03-11 12:20:00,169.27,169.45,167.68,167.78,59629.0,156.4132,156.5795,154.9439,155.0363,59629.0
2020-03-11 12:30:00,167.68,167.76,166.57,166.68,45721.0,154.9439,155.0179,153.9183,154.0199,45721.0
2020-03-11 12:40:00,166.58,166.93,166.11,166.62,53030.0,153.9275,154.2509,153.4932,153.9645,53030.0
2020-03-11 12:50:00,166.79,167.11,165.92,166.41,75584.0,154.1215,154.4172,153.3176,153.7704,75584.0
2020-03-11 13:00:00,166.42,166.42,165.51,165.78,42235.0,153.7796,153.7796,152.9388,153.1883,42235.0
2020-03-11 13:10:00,165.74,166.14,165.27,165.95,59478.0,153.1513,153.5209,152.717,153.3453,59478.0
2020-03-11 13:20:00,165.92,166.58,165.34,166.26,72588.0,153.3176,153.9275,152.7817,153.6318,72588.0
2020-03-11 13:30:00,166.41,166.41,165.55,165.75,78974.0,153.7704,153.7704,152.9757,153.1605,78974.0
2020-03-11 13:40:00,165.75,166.45,165.38,166.08,49800.0,153.1605,153.8074,152.8186,153.4655,49800.0
2020-03-11 13:50:00,166.18,166.85,165.84,166.52,50184.0,153.5579,154.177,153.2437,153.8721,50184.0
2020-03-11 14:00:00,166.57,166.8,165.24,165.36,67031.0,153.9183,154.1308,152.6893,152.8002,67031.0
2020-03-11 14:10:00,165.37,166.17,165.37,165.46,48993.0,152.8094,153.5486,152.8094,152.8926,48993.0
2020-03-11 14:20:00,165.53,165.7,165.15,165.37,33750.0,152.9572,153.1143,152.6061,152.8094,33750.0
2020-03-11 14:30:00,165.34,166.42,165.25,166.09,43344.0,152.7817,153.7796,152.6985,153.4747,43344.0
2020-03-11 14:40:00,166.13,166.89,165.09,165.13,120192.0,153.5117,154.2139,152.5507,152.5876,120192.0
2020-03-11 14:50:00,165.25,165.55,163.94,163.95,105830.0,152.6985,152.9757,151.488,151.4973,105830.0
2020-03-11 15:00:00,163.91,164.52,162.76,162.92,117641.0,151.4603,152.024,150.3976,150.5455,117641.0
2020-03-11 15:10:00,162.86,163.68,162.65,163.56,101823.0,150.49,151.2478,150.296,151.1369,101823.0
2020-03-11 15:20:00,163.55,164.38,162.98,164.32,160522.0,151.1276,151.8946,150.6009,151.8392,160522.0
2020-03-11 15:30:00,164.13,166.29,164.03,165.7,214979.0,151.6636,153.6595,151.5712,153.1143,214979.0
2020-03-11 15:40:00,165.85,166.78,165.08,165.98,223908.0,153.2529,154.1123,152.5414,153.3731,223908.0
2020-03-11 15:50:00,165.81,166.44,164.21,165.08,224225.0,153.216,153.7981,151.7375,152.5414,224225.0
2020-03-12 09:30:00,153.0,155.16,152.43,152.97,229420.0,141.379,143.3749,140.8523,141.3512,229420.0
2020-03-12 09:40:00,152.97,152.97,152.97,152.97,0.0,141.3512,141.3512,141.3512,141.3512,0.0
2020-03-12 09:50:00,150.3,153.97,150.0,153.13,133452.0,138.884,142.2753,138.6068,141.4991,133452.0
2020-03-12 10:00:00,152.95,152.95,150.12,150.44,119512.0,141.3328,141.3328,138.7177,139.0134,119512.0
2020-03-12 10:10:00,150.52,152.32,150.02,151.06,87376.0,139.0873,140.7506,138.6253,139.5863,87376.0
2020-03-12 10:20:00,151.06,152.29,150.49,151.98,59490.0,139.5863,140.7229,139.0596,140.4364,59490.0
2020-03-12 10:30:00,151.88,152.77,150.6,152.03,114764.0,140.344,141.1664,139.1612,140.4826,114764.0
2020-03-12 10:40:00,152.06,153.91,151.82,152.78,185011.0,140.5104,142.2198,140.2886,141.1757,185011.0
2020-03-12 10:50:00,152.73,153.89,151.99,153.22,61605.0,141.1295,142.2014,140.4457,141.5822,61605.0
2020-03-12 11:00:00,153.19,153.19,150.86,151.18,131032.0,141.5545,141.5545,139.4015,139.6972,131032.0
2020-03-12 11:10:00,151.23,151.24,149.9,150.31,88658.0,139.7434,139.7526,138.5144,138.8933,88658.0
2020-03-12 11:20:00,150.28,150.98,149.8,150.34,92061.0,138.8656,139.5124,138.422,138.921,92061.0
2020-03-12 11:30:00,150.42,150.84,148.9,149.06,73054.0,138.9949,139.383,137.5904,137.7382,73054.0
2020-03-12 11:40:00,149.06,149.27,148.37,148.39,55280.0,137.7382,137.9323,137.1006,137.1191,55280.0
2020-03-12 11:50:00,148.38,149.59,147.61,149.22,66551.0,137.1099,138.228,136.3984,137.8861,66551.0
2020-03-12 12:00:00,149.13,149.24,147.9,147.9,73206.0,137.8029,137.9045,136.6663,136.6663,73206.0
2020-03-12 12:10:00,147.88,149.14,147.08,148.55,89413.0,136.6478,137.8121,135.9086,137.267,89413.0
2020-03-12 12:20:00,148.78,150.35,148.63,150.07,120248.0,137.4795,138.9302,137.3409,138.6715,120248.0
2020-03-12 12:30:00,150.07,150.21,148.85,149.76,65893.0,138.6715,138.8009,137.5442,138.3851,65893.0
2020-03-12 12:40:00,149.92,150.14,148.68,149.69,47774.0,138.5329,138.7362,137.3871,138.3204,47774.0
2020-03-12 12:50:00,149.69,155.91,149.59,155.23,61223.0,138.3204,144.0679,138.228,143.4396,61223.0
2020-03-12 13:00:00,155.12,158.75,154.26,157.86,69910.0,143.3379,146.6922,142.5433,145.8698,69910.0
2020-03-12 13:10:00,157.74,158.02,154.54,155.22,135647.0,145.7589,146.0177,142.802,143.4303,135647.0
2020-03-12 13:20:00,155.1,155.46,153.86,154.94,85315.0,143.3195,143.6521,142.1736,143.1716,85315.0
2020-03-12 13:30:00,154.77,155.64,151.79,152.18,66469.0,143.0145,143.8184,140.2609,140.6212,66469.0
2020-03-12 13:40:00,152.15,155.48,151.73,154.96,93881.0,140.5935,143.6706,140.2054,143.1901,93881.0
2020-03-12 13:50:00,155.11,155.36,153.64,155.0,80105.0,143.3287,143.5597,141.9703,143.227,80105.0
2020-03-12 14:00:00,155.16,155.6,153.13,153.5,115879.0,143.3749,143.7815,141.4991,141.841,115879.0
2020-03-12 14:10:00,153.56,153.69,152.03,152.27,105314.0,141.8964,142.0165,140.4826,140.7044,105314.0
2020-03-12 14:20:00,152.35,153.43,151.95,152.64,98081.0,140.7783,141.7763,140.4087,141.0463,98081.0
2020-03-12 14:30:00,152.73,153.38,152.24,152.71,78796.0,141.1295,141.7301,140.6767,141.111,78796.0
2020-03-12 14:40:00,152.54,155.11,152.46,155.07,91850.0,140.9539,143.3287,140.88,143.2917,91850.0
2020-03-12 14:50:00,154.92,155.54,152.87,152.91,87123.0,143.1531,143.726,141.2588,141.2958,87123.0
2020-03-12 15:00:00,152.97,153.79,151.74,153.3,109508.0,141.3512,142.109,140.2147,141.6562,109508.0
2020-03-12 15:10:00,153.33,154.39,152.02,152.66,80256.0,141.6839,142.6634,140.4734,141.0648,80256.0
2020-03-12 15:20:00,152.67,153.68,152.18,153.03,118795.0,141.074,142.0073,140.6212,141.4067,118795.0
2020-03-12 15:30:00,152.94,153.37,152.44,153.3,144317.0,141.3235,141.7209,140.8615,141.6562,144317.0
2020-03-12 15:40:00,153.27,154.75,152.98,154.14,191444.0,141.6284,142.996,141.3605,142.4324,191444.0
2020-03-12 15:50:00,154.33,155.27,151.66,152.52,681331.0,142.6079,143.4765,140.1407,140.9354,681331.0
2020-03-13 09:30:00,160.62,162.82,160.3,160.75,213310.0,148.4202,150.4531,148.1245,148.5403,213310.0
2020-03-13 09:40:00,160.69,161.47,158.95,160.5,150770.0,148.4849,149.2056,146.877,148.3093,150770.0
2020-03-13 09:50:00,160.5,160.6,158.62,159.05,113569.0,148.3093,148.4017,146.5721,146.9694,113569.0
2020-03-13 10:00:00,159.15,160.34,158.42,158.86,115974.0,147.0618,148.1615,146.3873,146.7939,115974.0
2020-03-13 10:10:00,158.93,160.36,158.16,160.32,86507.0,146.8585,148.1799,146.147,148.143,86507.0
2020-03-13 10:20:00,160.09,162.76,160.01,160.96,129756.0,147.9304,150.3976,147.8565,148.7344,129756.0
2020-03-13 10:30:00,161.14,161.53,159.89,160.32,90585.0,148.9007,149.2611,147.7456,148.143,90585.0
2020-03-13 10:40:00,160.43,160.43,158.68,158.79,124385.0,148.2446,148.2446,146.6275,146.7292,124385.0
2020-03-13 10:50:00,158.66,159.16,155.41,155.54,87211.0,146.6091,147.0711,143.6059,143.726,87211.0
2020-03-13 11:00:00,155.53,158.58,155.41,158.58,81361.0,143.7168,146.5351,143.6059,146.5351,81361.0
2020-03-13 11:10:00,158.53,159.29,157.34,157.71,58752.0,146.4889,147.1912,145.3893,145.7312,58752.0
2020-03-13 11:20:00,157.68,158.22,155.61,155.89,49342.0,145.7035,146.2025,143.7907,144.0494,49342.0
2020-03-13 11:30:00,155.74,156.48,154.83,155.08,82875.0,143.9108,144.5946,143.07,143.301,82875.0
2020-03-13 11:40:00,155.04,155.39,153.83,153.86,84982.0,143.264,143.5874,142.1459,142.1736,84982.0
2020-03-13 11:50:00,153.83,155.74,153.73,154.7,65050.0,142.1459,143.9108,142.0535,142.9498,65050.0
2020-03-13 12:00:00,154.7,155.17,152.99,154.21,56782.0,142.9498,143.3841,141.3697,142.4971,56782.0
2020-03-13 12:10:00,154.17,155.36,154.02,154.25,39947.0,142.4601,143.5597,142.3215,142.534,39947.0
2020-03-13 12:20:00,154.2,154.28,152.93,153.41,54509.0,142.4878,142.5617,141.3143,141.7578,54509.0
2020-03-13 12:30:00,153.27,155.49,153.09,154.95,49193.0,141.6284,143.6798,141.4621,143.1808,49193.0
2020-03-13 12:40:00,155.05,157.93,154.85,157.74,45972.0,143.2733,145.9345,143.0884,145.7589,45972.0
2020-03-13 12:50:00,157.86,158.51,155.69,155.96,50024.0,145.8698,146.4704,143.8646,144.1141,50024.0
2020-03-13 13:00:00,155.98,156.28,155.03,155.86,42832.0,144.1326,144.4098,143.2548,144.0217,42832.0
2020-03-13 13:10:00,155.86,157.71,155.6,157.43,51199.0,144.0217,145.7312,143.7815,145.4725,51199.0
2020-03-13 13:20:00,157.54,158.8,157.45,158.7,56988.0,145.5741,146.7384,145.491,146.646,56988.0
2020-03-13 13:30:00,158.83,159.13,157.04,157.46,56765.0,146.7661,147.0434,145.1121,145.5002,56765.0
2020-03-13 13:40:00,157.73,159.39,157.73,159.37,58814.0,145.7497,147.2836,145.7497,147.2651,58814.0
2020-03-13 13:50:00,159.37,159.73,158.25,158.78,46555.0,147.2651,147.5978,146.2302,146.7199,46555.0
2020-03-13 14:00:00,158.75,158.8,156.59,157.56,76638.0,146.6922,146.7384,144.6963,145.5926,76638.0
2020-03-13 14:10:00,157.47,158.55,157.45,157.97,42269.0,145.5094,146.5074,145.491,145.9715,42269.0
2020-03-13 14:20:00,158.01,158.89,157.75,158.52,70866.0,146.0084,146.8216,145.7682,146.4797,70866.0
2020-03-13 14:30:00,158.65,158.99,156.81,156.84,85584.0,146.5998,146.914,144.8996,144.9273,85584.0
2020-03-13 14:40:00,156.75,158.29,155.77,157.51,47842.0,144.8441,146.2672,143.9386,145.5464,47842.0
2020-03-13 14:50:00,157.51,157.64,156.8,157.38,46226.0,145.5464,145.6665,144.8903,145.4263,46226.0
2020-03-13 15:00:00,157.29,158.71,157.18,157.72,45883.0,145.3431,146.6553,145.2415,145.7405,45883.0
2020-03-13 15:10:00,157.71,158.29,156.54,158.05,56290.0,145.7312,146.2672,144.6501,146.0454,56290.0
2020-03-13 15:20:00,157.97,159.36,157.65,159.2,69210.0,145.9715,147.2559,145.6758,147.108,69210.0
2020-03-13 15:30:00,159.15,159.54,154.26,158.42,116819.0,147.0618,147.4222,142.5433,146.3873,116819.0
2020-03-13 15:40:00,158.23,162.88,157.7,162.83,134671.0,146.2117,150.5085,145.722,150.4623,134671.0
2020-03-13 15:50:00,162.88,166.71,162.61,166.51,323967.0,150.5085,154.0476,150.259,153.8628,323967.0
2020-03-16 09:30:00,148.29,148.29,148.29,148.29,100.0,137.0267,137.0267,137.0267,137.0267,100.0
2020-03-16 09:40:00,149.39,150.0,143.51,144.79,193279.0,138.0432,138.6068,132.6098,133.7925,193279.0
2020-03-16 09:50:00,144.79,153.61,144.2,151.97,214367.0,133.7925,141.9426,133.2474,140.4272,214367.0
2020-03-16 10:00:00,152.03,152.03,148.06,148.75,147991.0,140.4826,140.4826,136.8142,137.4518,147991.0
2020-03-16 10:10:00,148.74,150.84,148.74,149.91,87100.0,137.4425,139.383,137.4425,138.5237,87100.0
2020-03-16 10:20:00,149.89,151.22,149.64,150.8,124425.0,138.5052,139.7342,138.2742,139.3461,124425.0
2020-03-16 10:30:00,150.9,155.65,150.85,155.65,73426.0,139.4385,143.8277,139.3923,143.8277,73426.0
2020-03-16 10:40:00,156.03,156.95,154.45,155.7,61375.0,144.1788,145.0289,142.7188,143.8739,61375.0
2020-03-16 10:50:00,155.68,156.91,155.14,156.63,75542.0,143.8554,144.992,143.3564,144.7332,75542.0
2020-03-16 11:00:00,156.61,159.94,156.12,159.94,134616.0,144.7148,147.7918,144.262,147.7918,134616.0
2020-03-16 11:10:00,159.8,164.57,159.79,164.23,124801.0,147.6625,152.0702,147.6532,151.756,124801.0
2020-03-16 11:20:00,164.25,166.4,163.62,165.53,154270.0,151.7745,153.7612,151.1923,152.9572,154270.0
2020-03-16 11:30:00,165.53,166.5,162.0,165.53,112930.0,152.9572,153.8536,149.6954,152.9572,112930.0
2020-03-16 11:40:00,165.52,165.83,163.31,164.01,58644.0,152.948,153.2345,150.9059,151.5527,58644.0
2020-03-16 11:50:00,164.21,165.81,163.09,165.63,68974.0,151.7375,153.216,150.7026,153.0497,68974.0
2020-03-16 12:00:00,165.49,166.5,164.79,166.43,88333.0,152.9203,153.8536,152.2735,153.7889,88333.0
2020-03-16 12:10:00,166.32,166.51,162.88,163.3,86200.0,153.6872,153.8628,150.5085,150.8966,86200.0
2020-03-16 12:20:00,163.23,164.56,162.5,162.56,70822.0,150.8319,152.0609,150.1574,150.2128,70822.0
2020-03-16 12:30:00,162.74,163.25,160.51,160.97,75583.0,150.3792,150.8504,148.3185,148.7436,75583.0
2020-03-16 12:40:00,161.05,161.42,156.62,156.81,78455.0,148.8175,149.1594,144.724,144.8996,78455.0
2020-03-16 12:50:00,156.87,156.93,155.47,156.57,51059.0,144.955,145.0105,143.6613,144.6778,51059.0
2020-03-16 13:00:00,156.44,157.58,155.97,157.22,44125.0,144.5577,145.6111,144.1234,145.2784,44125.0
2020-03-16 13:10:00,157.28,161.02,156.95,157.79,49993.0,145.3339,148.7898,145.0289,145.8051,49993.0
2020-03-16 13:20:00,158.01,158.04,156.8,157.28,43836.0,146.0084,146.0361,144.8903,145.3339,43836.0
2020-03-16 13:30:00,157.05,157.16,154.01,155.6,47840.0,145.1213,145.223,142.3122,143.7815,47840.0
2020-03-16 13:40:00,155.61,156.65,155.1,155.9,42062.0,143.7907,144.7517,143.3195,144.0587,42062.0
2020-03-16 13:50:00,156.05,157.1,155.0,155.3,69860.0,144.1973,145.1675,143.227,143.5043,69860.0
2020-03-16 14:00:00,155.31,155.32,153.42,154.61,74552.0,143.5135,143.5227,141.7671,142.8667,74552.0
2020-03-16 14:10:00,154.76,154.93,153.71,153.71,49098.0,143.0053,143.1624,142.035,142.035,49098.0
2020-03-16 14:20:00,153.71,154.92,153.7,154.83,55284.0,142.035,143.1531,142.0258,143.07,55284.0
2020-03-16 14:30:00,154.93,158.36,154.68,157.5,90020.0,143.1624,146.3318,142.9314,145.5372,90020.0
2020-03-16 14:40:00,157.35,157.96,156.17,157.6,55307.0,145.3986,145.9622,144.3082,145.6296,55307.0
2020-03-16 14:50:00,157.86,160.91,157.18,159.74,83600.0,145.8698,148.6882,145.2415,147.607,83600.0
2020-03-16 15:00:00,159.6,161.2,157.24,158.24,65024.0,147.4777,148.9561,145.2969,146.221,65024.0
2020-03-16 15:10:00,158.24,159.46,157.46,158.28,61147.0,146.221,147.3483,145.5002,146.2579,61147.0
2020-03-16 15:20:00,158.41,158.63,156.5,156.64,62189.0,146.378,146.5813,144.6131,144.7425,62189.0
2020-03-16 15:30:00,156.65,156.65,153.57,155.26,118077.0,144.7517,144.7517,141.9057,143.4673,118077.0
2020-03-16 15:40:00,155.07,157.04,153.97,155.17,117090.0,143.2917,145.1121,142.2753,143.3841,117090.0
2020-03-16 15:50:00,155.05,155.15,152.25,152.53,347922.0,143.2733,143.3657,140.6859,140.9447,347922.0
2020-03-17 09:30:00,154.0,158.76,153.76,155.35,220685.0,142.303,146.7015,142.0812,143.5505,220685.0
2020-03-17 09:40:00,155.35,157.95,153.13,157.11,104622.0,143.5505,145.953,141.4991,145.1768,104622.0
2020-03-17 09:50:00,156.81,156.97,155.19,155.59,75352.0,144.8996,145.0474,143.4026,143.7722,75352.0
2020-03-17 10:00:00,155.89,159.32,154.94,159.09,85287.0,144.0494,147.2189,143.1716,147.0064,85287.0
2020-03-17 10:10:00,159.09,160.18,157.23,158.51,121280.0,147.0064,148.0136,145.2877,146.4704,121280.0
2020-03-17 10:20:00,158.65,160.66,157.93,160.34,65371.0,146.5998,148.4571,145.9345,148.1615,65371.0
2020-03-17 10:30:00,160.31,160.49,157.0,157.15,81677.0,148.1337,148.3001,145.0751,145.2137,81677.0
2020-03-17 10:40:00,157.41,158.48,155.93,157.25,89295.0,145.454,146.4427,144.0864,145.3062,89295.0
2020-03-17 10:50:00,156.87,157.62,155.15,157.14,122709.0,144.955,145.648,143.3657,145.2045,122709.0
2020-03-17 11:00:00,157.14,159.27,156.25,158.81,92267.0,145.2045,147.1727,144.3821,146.7477,92267.0
2020-03-17 11:10:00,159.21,159.75,158.56,159.61,54624.0,147.1173,147.6163,146.5167,147.4869,54624.0
2020-03-17 11:20:00,159.75,159.83,157.38,157.38,115913.0,147.6163,147.6902,145.4263,145.4263,115913.0
2020-03-17 11:30:00,157.49,158.5,156.59,156.77,97037.0,145.5279,146.4612,144.6963,144.8626,97037.0
2020-03-17 11:40:00,156.88,159.88,156.5,159.68,68429.0,144.9643,147.7364,144.6131,147.5516,68429.0
2020-03-17 11:50:00,159.58,159.81,158.07,158.26,84686.0,147.4592,147.6717,146.0639,146.2394,84686.0
2020-03-17 12:00:00,158.53,159.65,155.04,159.65,135726.0,146.4889,147.5239,143.264,147.5239,135726.0
2020-03-17 12:10:00,159.64,160.36,158.85,159.62,112678.0,147.5146,148.1799,146.7846,147.4961,112678.0
2020-03-17 12:20:00,159.63,159.68,157.42,157.5,96283.0,147.5054,147.5516,145.4632,145.5372,96283.0
2020-03-17 12:30:00,157.52,158.03,155.66,156.28,78100.0,145.5556,146.0269,143.8369,144.4098,78100.0
2020-03-17 12:40:00,156.33,156.83,155.54,156.73,58820.0,144.456,144.9181,143.726,144.8256,58820.0
2020-03-17 12:50:00,156.72,157.33,156.2,157.33,85162.0,144.8164,145.3801,144.3359,145.3801,85162.0
2020-03-17 13:00:00,157.47,159.54,157.26,158.73,97714.0,145.5094,147.4222,145.3154,146.6737,97714.0
2020-03-17 13:10:00,158.87,158.87,157.48,158.5,101260.0,146.8031,146.8031,145.5187,146.4612,101260.0
2020-03-17 13:20:00,158.59,159.45,158.13,158.59,82294.0,146.5444,147.3391,146.1193,146.5444,82294.0
2020-03-17 13:30:00,158.49,158.94,157.96,158.51,84382.0,146.452,146.8678,145.9622,146.4704,84382.0
2020-03-17 13:40:00,158.52,158.88,158.05,158.24,108384.0,146.4797,146.8123,146.0454,146.221,108384.0
2020-03-17 13:50:00,158.38,158.61,157.18,157.43,74073.0,146.3503,146.5629,145.2415,145.4725,74073.0
2020-03-17 14:00:00,157.47,157.95,156.23,156.9,125160.0,145.5094,145.953,144.3636,144.9827,125160.0
2020-03-17 14:10:00,156.84,157.41,156.07,157.14,121960.0,144.9273,145.454,144.2158,145.2045,121960.0
2020-03-17 14:20:00,157.17,157.43,155.78,156.51,113544.0,145.2322,145.4725,143.9478,144.6224,113544.0
2020-03-17 14:30:00,156.7,159.15,156.54,158.2,60542.0,144.7979,147.0618,144.6501,146.184,60542.0
2020-03-17 14:40:00,158.21,158.9,156.1,156.11,77859.0,146.1932,146.8308,144.2435,144.2527,77859.0
2020-03-17 14:50:00,156.24,156.41,154.77,155.75,72656.0,144.3729,144.53,143.0145,143.9201,72656.0
2020-03-17 15:00:00,155.9,155.99,153.17,153.99,72608.0,144.0587,144.1419,141.536,142.2938,72608.0
2020-03-17 15:10:00,154.2,154.44,153.23,153.23,89053.0,142.4878,142.7096,141.5915,141.5915,89053.0
2020-03-17 15:20:00,153.21,153.75,152.48,153.25,81643.0,141.573,142.072,140.8985,141.61,81643.0
2020-03-17 15:30:00,153.24,155.89,153.09,155.25,113020.0,141.6007,144.0494,141.4621,143.4581,113020.0
2020-03-17 15:40:00,155.35,157.33,155.35,156.58,298248.0,143.5505,145.3801,143.5505,144.687,298248.0
2020-03-17 15:50:00,156.63,158.33,154.11,157.7,398168.0,144.7332,146.3041,142.4046,145.722,398168.0
2020-03-18 09:30:00,151.84,153.5,149.44,150.05,201244.0,140.3071,141.841,138.0894,138.653,201244.0
2020-03-18 09:40:00,150.2,151.27,149.45,149.97,112000.0,138.7916,139.7804,138.0986,138.5791,112000.0
2020-03-18 09:50:00,149.76,152.87,149.51,152.44,132469.0,138.3851,141.2588,138.154,140.8615,132469.0
2020-03-18 10:00:00,152.69,156.67,152.17,154.31,96828.0,141.0925,144.7702,140.612,142.5895,96828.0
2020-03-18 10:10:00,154.58,156.18,154.27,154.87,54189.0,142.8389,144.3174,142.5525,143.1069,54189.0
2020-03-18 10:20:00,154.52,156.83,153.79,156.83,41983.0,142.7835,144.9181,142.109,144.9181,41983.0
2020-03-18 10:30:00,156.49,157.63,155.83,156.7,100384.0,144.6039,145.6573,143.994,144.7979,100384.0
2020-03-18 10:40:00,156.74,157.1,154.7,155.62,34273.0,144.8349,145.1675,142.9498,143.8,34273.0
2020-03-18 10:50:00,155.62,155.62,153.45,154.2,68829.0,143.8,143.8,141.7948,142.4878,68829.0
2020-03-18 11:00:00,153.97,154.9,153.05,153.28,60189.0,142.2753,143.1346,141.4252,141.6377,60189.0
2020-03-18 11:10:00,153.33,153.7,152.82,153.03,102170.0,141.6839,142.0258,141.2126,141.4067,102170.0
2020-03-18 11:20:00,153.11,154.6,153.11,154.23,53892.0,141.4806,142.8574,141.4806,142.5155,53892.0
2020-03-18 11:30:00,154.38,155.23,153.2,154.45,45432.0,142.6541,143.4396,141.5638,142.7188,45432.0
2020-03-18 11:40:00,154.26,155.84,153.77,155.09,47082.0,142.5433,144.0032,142.0905,143.3102,47082.0
2020-03-18 11:50:00,155.17,159.46,155.16,159.45,52466.0,143.3841,147.3483,143.3749,147.3391,52466.0
2020-03-18 12:00:00,159.01,159.8,157.53,157.97,42126.0,146.9325,147.6625,145.5649,145.9715,42126.0
2020-03-18 12:10:00,158.2,159.13,155.18,155.66,42618.0,146.184,147.0434,143.3934,143.8369,42618.0
2020-03-18 12:20:00,155.69,156.74,155.04,156.74,53619.0,143.8646,144.8349,143.264,144.8349,53619.0
2020-03-18 12:30:00,156.51,156.93,153.2,154.49,58838.0,144.6224,145.0105,141.5638,142.7558,58838.0
2020-03-18 12:40:00,154.77,155.21,153.58,153.81,43153.0,143.0145,143.4211,141.9149,142.1274,43153.0
2020-03-18 12:50:00,153.66,154.02,153.01,153.01,24850.0,141.9888,142.3215,141.3882,141.3882,24850.0
2020-03-18 13:00:00,153.01,153.01,153.01,153.01,0.0,141.3882,141.3882,141.3882,141.3882,0.0
2020-03-18 13:10:00,151.47,153.0,149.79,151.13,111789.0,139.9652,141.379,138.4128,139.651,111789.0
2020-03-18 13:20:00,151.09,151.09,149.35,149.52,86087.0,139.614,139.614,138.0062,138.1633,86087.0
2020-03-18 13:30:00,149.52,150.71,147.51,150.16,140059.0,138.1633,139.2629,136.3059,138.7547,140059.0
2020-03-18 13:40:00,150.05,150.96,148.51,150.06,113872.0,138.653,139.4939,137.23,138.6623,113872.0
2020-03-18 13:50:00,150.07,151.45,148.9,151.0,64892.0,138.6715,139.9467,137.5904,139.5309,64892.0
2020-03-18 14:00:00,150.97,151.67,147.62,148.15,101174.0,139.5031,140.15,136.4076,136.8973,101174.0
2020-03-18 14:10:00,148.31,148.4,145.32,145.54,121130.0,137.0452,137.1283,134.2823,134.4856,121130.0
2020-03-18 14:20:00,145.57,146.79,143.06,144.04,111849.0,134.5133,135.6406,132.1939,133.0995,111849.0
2020-03-18 14:30:00,143.91,145.82,142.55,145.39,95658.0,132.9794,134.7443,131.7227,134.347,95658.0
2020-03-18 14:40:00,145.49,146.63,143.82,144.7,115748.0,134.4394,135.4928,132.8962,133.7094,115748.0
2020-03-18 14:50:00,144.86,146.27,144.53,146.0,142441.0,133.8572,135.1601,133.5523,134.9106,142441.0
2020-03-18 15:00:00,146.14,146.24,144.25,145.83,167646.0,135.04,135.1324,133.2936,134.7536,167646.0
2020-03-18 15:10:00,145.83,146.77,144.5,145.35,181317.0,134.7536,135.6222,133.5246,134.31,181317.0
2020-03-18 15:20:00,145.28,145.43,143.36,143.58,123551.0,134.2453,134.3839,132.4712,132.6744,123551.0
2020-03-18 15:30:00,143.5,145.48,142.2,142.2,143896.0,132.6005,134.4301,131.3993,131.3993,143896.0
2020-03-18 15:40:00,142.2,145.3,142.0,145.3,303352.0,131.3993,134.2638,131.2145,134.2638,303352.0
2020-03-18 15:50:00,145.44,152.26,144.88,150.02,421355.0,134.3932,140.6952,133.8757,138.6253,421355.0
2020-03-19 09:30:00,151.36,161.0,151.36,159.03,301589.0,139.8635,148.7713,139.8635,146.951,301589.0
2020-03-19 09:40:00,159.12,160.64,157.35,160.64,220617.0,147.0341,148.4387,145.3986,148.4387,220617.0
2020-03-19 09:50:00,160.74,174.0,160.21,174.0,241352.0,148.5311,160.7839,148.0413,160.7839,241352.0
2020-03-19 10:00:00,173.75,177.8,171.79,172.08,335051.0,160.5529,164.2953,158.7418,159.0097,335051.0
2020-03-19 10:10:00,171.81,172.18,166.25,166.68,237765.0,158.7603,159.1021,153.6226,154.0199,237765.0
2020-03-19 10:20:00,166.88,166.98,163.78,166.31,268868.0,154.2047,154.2971,151.3402,153.678,268868.0
2020-03-19 10:30:00,166.43,166.91,162.68,163.0,305316.0,153.7889,154.2324,150.3237,150.6194,305316.0
2020-03-19 10:40:00,163.0,163.06,160.02,160.91,115199.0,150.6194,150.6749,147.8658,148.6882,115199.0
2020-03-19 10:50:00,160.9,163.79,159.15,163.41,113516.0,148.6789,151.3494,147.0618,150.9983,113516.0
2020-03-19 11:00:00,163.26,164.43,162.05,163.01,64694.0,150.8597,151.9408,149.7416,150.6287,64694.0
2020-03-19 11:10:00,163.08,164.99,162.31,163.84,72657.0,150.6933,152.4583,149.9818,151.3956,72657.0
2020-03-19 11:20:00,163.64,164.48,161.55,164.2,113159.0,151.2108,151.987,149.2795,151.7283,113159.0
2020-03-19 11:30:00,163.97,166.16,163.0,164.42,131124.0,151.5157,153.5394,150.6194,151.9316,131124.0
2020-03-19 11:40:00,164.42,165.99,163.41,165.39,67991.0,151.9316,153.3823,150.9983,152.8279,67991.0
2020-03-19 11:50:00,165.47,166.92,164.27,164.76,101240.0,152.9018,154.2417,151.793,152.2457,101240.0
2020-03-19 12:00:00,164.7,165.5,161.02,161.02,68271.0,152.1903,152.9295,148.7898,148.7898,68271.0
2020-03-19 12:10:00,161.14,161.14,157.49,157.5,117461.0,148.9007,148.9007,145.5279,145.5372,117461.0
2020-03-19 12:20:00,157.66,159.66,155.15,159.28,86157.0,145.685,147.5331,143.3657,147.182,86157.0
2020-03-19 12:30:00,159.27,159.27,156.57,156.73,61811.0,147.1727,147.1727,144.6778,144.8256,61811.0
2020-03-19 12:40:00,156.64,158.41,156.01,157.47,67516.0,144.7425,146.378,144.1603,145.5094,67516.0
2020-03-19 12:50:00,157.34,161.5,157.34,161.22,89210.0,145.3893,149.2333,145.3893,148.9746,89210.0
2020-03-19 13:00:00,160.99,161.5,160.56,161.16,55407.0,148.7621,149.2333,148.3647,148.9192,55407.0
2020-03-19 13:10:00,161.04,162.54,161.04,162.5,53782.0,148.8083,150.1944,148.8083,150.1574,53782.0
2020-03-19 13:20:00,162.34,163.13,160.7,161.61,56391.0,150.0095,150.7395,148.4941,149.335,56391.0
2020-03-19 13:30:00,161.56,161.87,159.59,161.16,59355.0,149.2888,149.5752,147.4684,148.9192,59355.0
2020-03-19 13:40:00,160.98,163.08,160.02,162.9,34773.0,148.7528,150.6933,147.8658,150.527,34773.0
2020-03-19 13:50:00,162.88,164.9,161.59,162.14,100551.0,150.5085,152.3751,149.3165,149.8247,100551.0
2020-03-19 14:00:00,162.17,162.53,157.96,158.55,105299.0,149.8525,150.1851,145.9622,146.5074,105299.0
2020-03-19 14:10:00,158.43,162.55,158.37,162.16,77447.0,146.3965,150.2036,146.3411,149.8432,77447.0
2020-03-19 14:20:00,161.76,162.82,160.73,161.28,54984.0,149.4736,150.4531,148.5218,149.0301,54984.0
2020-03-19 14:30:00,161.26,163.62,161.26,163.31,40655.0,149.0116,151.1923,149.0116,150.9059,40655.0
2020-03-19 14:40:00,163.07,164.67,163.07,164.08,49969.0,150.6841,152.1626,150.6841,151.6174,49969.0
2020-03-19 14:50:00,163.81,163.88,161.33,162.33,66004.0,151.3679,151.4326,149.0763,150.0003,66004.0
2020-03-19 15:00:00,161.99,162.15,159.26,159.37,76269.0,149.6861,149.834,147.1635,147.2651,76269.0
2020-03-19 15:10:00,159.31,162.39,158.54,161.36,81800.0,147.2097,150.0557,146.4982,149.104,81800.0
2020-03-19 15:20:00,161.4,163.25,160.47,163.16,65728.0,149.1409,150.8504,148.2816,150.7673,65728.0
2020-03-19 15:30:00,163.41,163.67,160.89,162.34,110063.0,150.9983,151.2385,148.6697,150.0095,110063.0
2020-03-19 15:40:00,162.17,163.54,161.35,161.42,122125.0,149.8525,151.1184,149.0947,149.1594,122125.0
2020-03-19 15:50:00,161.39,161.4,156.94,158.35,281264.0,149.1317,149.1409,145.0197,146.3226,281264.0
2020-03-20 09:30:00,157.53,159.47,155.42,155.42,434239.0,145.5649,147.3575,143.6151,143.6151,434239.0
2020-03-20 09:40:00,155.34,156.4,153.15,154.15,127917.0,143.5412,144.5207,141.5176,142.4416,127917.0
2020-03-20 09:50:00,153.89,155.85,153.54,154.38,60365.0,142.2014,144.0125,141.8779,142.6541,60365.0
2020-03-20 10:00:00,154.26,157.98,154.07,156.92,111318.0,142.5433,145.9807,142.3677,145.0012,111318.0
2020-03-20 10:10:00,156.92,159.1,156.27,158.12,78843.0,145.0012,147.0156,144.4006,146.1101,78843.0
2020-03-20 10:20:00,158.0,159.17,156.37,156.64,70784.0,145.9992,147.0803,144.493,144.7425,70784.0
2020-03-20 10:30:00,156.78,158.08,156.0,156.63,44442.0,144.8718,146.0731,144.1511,144.7332,44442.0
2020-03-20 10:40:00,156.73,156.96,155.2,156.4,116928.0,144.8256,145.0382,143.4119,144.5207,116928.0
2020-03-20 10:50:00,156.48,158.95,156.29,158.58,117668.0,144.5946,146.877,144.4191,146.5351,117668.0
2020-03-20 11:00:00,158.61,158.86,155.81,156.52,66378.0,146.5629,146.7939,143.9755,144.6316,66378.0
2020-03-20 11:10:00,156.64,157.25,153.74,153.74,80663.0,144.7425,145.3062,142.0628,142.0628,80663.0
2020-03-20 11:20:00,153.89,154.16,151.16,152.9,87649.0,142.2014,142.4509,139.6787,141.2866,87649.0
2020-03-20 11:30:00,152.97,154.91,152.55,152.98,105526.0,141.3512,143.1439,140.9631,141.3605,105526.0
2020-03-20 11:40:00,153.14,153.83,151.54,153.41,69310.0,141.5083,142.1459,140.0299,141.7578,69310.0
2020-03-20 11:50:00,153.36,153.92,152.2,152.98,48860.0,141.7116,142.2291,140.6397,141.3605,48860.0
2020-03-20 12:00:00,153.02,153.6,151.8,151.98,107521.0,141.3974,141.9334,140.2701,140.4364,107521.0
2020-03-20 12:10:00,152.13,153.75,152.08,152.72,58722.0,140.575,142.072,140.5288,141.1202,58722.0
2020-03-20 12:20:00,152.92,152.97,148.76,149.12,161852.0,141.305,141.3512,137.461,137.7937,161852.0
2020-03-20 12:30:00,149.28,151.63,148.68,149.8,98527.0,137.9415,140.113,137.3871,138.422,98527.0
2020-03-20 12:40:00,149.74,150.85,149.71,150.45,40294.0,138.3666,139.3923,138.3388,139.0226,40294.0
2020-03-20 12:50:00,150.53,151.82,149.78,150.42,66838.0,139.0966,140.2886,138.4035,138.9949,66838.0
2020-03-20 13:00:00,150.46,151.53,150.09,150.78,45150.0,139.0319,140.0206,138.69,139.3276,45150.0
2020-03-20 13:10:00,150.83,151.94,150.02,151.13,69823.0,139.3738,140.3995,138.6253,139.651,69823.0
2020-03-20 13:20:00,151.39,151.39,149.39,149.8,47598.0,139.8912,139.8912,138.0432,138.422,47598.0
2020-03-20 13:30:00,149.74,150.91,149.44,150.62,47299.0,138.3666,139.4477,138.0894,139.1797,47299.0
2020-03-20 13:40:00,150.58,151.77,150.25,150.3,57791.0,139.1428,140.2424,138.8378,138.884,57791.0
2020-03-20 13:50:00,150.76,151.86,150.16,151.03,51324.0,139.3091,140.3255,138.7547,139.5586,51324.0
2020-03-20 14:00:00,151.18,151.77,150.15,151.59,117334.0,139.6972,140.2424,138.7454,140.0761,117334.0
2020-03-20 14:10:00,151.72,151.83,150.16,150.73,63455.0,140.1962,140.2978,138.7547,139.2814,63455.0
2020-03-20 14:20:00,150.7,151.09,149.75,150.15,67485.0,139.2537,139.614,138.3758,138.7454,67485.0
2020-03-20 14:30:00,150.27,150.75,149.23,149.99,103949.0,138.8563,139.2999,137.8953,138.5976,103949.0
2020-03-20 14:40:00,149.83,150.73,149.31,150.73,87831.0,138.4497,139.2814,137.9692,139.2814,87831.0
2020-03-20 14:50:00,150.66,151.0,147.82,148.87,141668.0,139.2167,139.5309,136.5924,137.5626,141668.0
2020-03-20 15:00:00,148.78,149.99,148.43,149.02,90921.0,137.4795,138.5976,137.1561,137.7013,90921.0
2020-03-20 15:10:00,149.03,150.03,148.25,148.94,147506.0,137.7105,138.6345,136.9897,137.6273,147506.0
2020-03-20 15:20:00,148.87,150.98,147.92,150.42,142313.0,137.5626,139.5124,136.6848,138.9949,142313.0
2020-03-20 15:30:00,150.56,152.62,150.02,150.51,107171.0,139.1243,141.0278,138.6253,139.0781,107171.0
2020-03-20 15:40:00,150.59,150.99,149.04,149.56,236041.0,139.152,139.5216,137.7197,138.2002,236041.0
2020-03-20 15:50:00,149.56,150.35,147.42,149.91,390867.0,138.2002,138.9302,136.2228,138.5237,390867.0
2020-03-23 09:30:00,148.01,148.01,140.83,140.83,398318.0,136.768,136.768,130.1333,130.1333,398318.0
2020-03-23 09:40:00,141.32,146.2,140.87,143.8,143363.0,130.5861,135.0954,130.1703,132.8777,143363.0
2020-03-23 09:50:00,143.8,146.19,143.21,146.19,98731.0,132.8777,135.0862,132.3326,135.0862,98731.0
2020-03-23 10:00:00,145.87,146.49,142.15,143.43,111795.0,134.7905,135.3634,131.3531,132.5358,111795.0
2020-03-23 10:10:00,143.27,144.41,142.65,142.85,102145.0,132.388,133.4414,131.8151,131.9999,102145.0
2020-03-23 10:20:00,142.67,143.38,142.09,142.71,66303.0,131.8336,132.4896,131.2976,131.8705,66303.0
2020-03-23 10:30:00,142.97,143.1,140.85,141.28,75888.0,132.1108,132.2309,130.1518,130.5491,75888.0
2020-03-23 10:40:00,141.38,142.1,140.49,141.15,106872.0,130.6415,131.3069,129.8191,130.429,106872.0
2020-03-23 10:50:00,141.26,141.7,140.55,140.88,120009.0,130.5307,130.9372,129.8746,130.1795,120009.0
2020-03-23 11:00:00,140.91,141.2,138.42,139.11,136915.0,130.2072,130.4752,127.9064,128.544,136915.0
2020-03-23 11:10:00,139.37,140.16,137.23,138.36,165555.0,128.7842,129.5142,126.8068,127.8509,165555.0
2020-03-23 11:20:00,138.36,139.05,137.27,137.7,64967.0,127.8509,128.4885,126.8437,127.2411,64967.0
2020-03-23 11:30:00,137.69,139.3,137.69,138.48,84601.0,127.2318,128.7195,127.2318,127.9618,84601.0
2020-03-23 11:40:00,138.41,138.69,137.15,138.52,83697.0,127.8971,128.1559,126.7328,127.9988,83697.0
2020-03-23 11:50:00,138.44,139.88,138.22,139.86,64086.0,127.9249,129.2555,127.7216,129.237,64086.0
2020-03-23 12:00:00,139.86,141.25,138.88,139.06,82817.0,129.237,130.5214,128.3314,128.4978,82817.0
2020-03-23 12:10:00,139.0,141.49,138.75,141.22,64647.0,128.4423,130.7432,128.2113,130.4937,64647.0
2020-03-23 12:20:00,141.05,141.32,139.59,140.36,65597.0,130.3366,130.5861,128.9875,129.699,65597.0
2020-03-23 12:30:00,140.21,140.81,139.59,140.42,39691.0,129.5604,130.1148,128.9875,129.7545,39691.0
2020-03-23 12:40:00,140.58,142.93,140.42,142.77,63885.0,129.9023,132.0738,129.7545,131.926,63885.0
2020-03-23 12:50:00,142.85,144.58,142.4,144.22,49323.0,131.9999,133.5985,131.5841,133.2658,49323.0
2020-03-23 13:00:00,144.04,144.89,143.0,143.99,134900.0,133.0995,133.8849,132.1385,133.0533,134900.0
2020-03-23 13:10:00,144.15,145.32,143.95,144.64,113743.0,133.2012,134.2823,133.0163,133.6539,113743.0
2020-03-23 13:20:00,144.44,144.88,143.32,143.32,88286.0,133.4691,133.8757,132.4342,132.4342,88286.0
2020-03-23 13:30:00,143.32,143.61,141.4,141.57,124356.0,132.4342,132.7022,130.66,130.8171,124356.0
2020-03-23 13:40:00,141.65,145.12,141.36,144.83,76251.0,130.891,134.0975,130.6231,133.8295,76251.0
2020-03-23 13:50:00,145.02,145.04,141.9,142.39,83356.0,134.0051,134.0236,131.1221,131.5748,83356.0
2020-03-23 14:00:00,142.36,143.44,141.88,141.88,106179.0,131.5471,132.5451,131.1036,131.1036,106179.0
2020-03-23 14:10:00,141.96,143.37,141.86,141.99,72394.0,131.1775,132.4804,131.0851,131.2052,72394.0
2020-03-23 14:20:00,141.9,143.89,141.8,143.89,76824.0,131.1221,132.9609,131.0296,132.9609,76824.0
2020-03-23 14:30:00,144.02,144.42,142.56,142.76,111519.0,133.081,133.4506,131.7319,131.9167,111519.0
2020-03-23 14:40:00,142.67,144.74,142.62,144.59,60407.0,131.8336,133.7463,131.7874,133.6077,60407.0
2020-03-23 14:50:00,144.4,144.68,142.21,144.24,111713.0,133.4322,133.6909,131.4085,133.2843,111713.0
2020-03-23 15:00:00,144.27,145.55,143.78,144.0,151141.0,133.312,134.4948,132.8593,133.0625,151141.0
2020-03-23 15:10:00,144.03,144.03,141.33,141.44,150656.0,133.0903,133.0903,130.5953,130.697,150656.0
2020-03-23 15:20:00,141.37,141.73,140.45,141.07,109119.0,130.6323,130.965,129.7822,130.3551,109119.0
2020-03-23 15:30:00,141.1,142.11,140.44,141.72,124456.0,130.3828,131.3161,129.7729,130.9557,124456.0
2020-03-23 15:40:00,141.78,143.12,141.57,142.73,258993.0,131.0112,132.2494,130.8171,131.889,258993.0
2020-03-23 15:50:00,142.7,146.33,142.53,143.71,418092.0,131.8613,135.2156,131.7042,132.7946,418092.0
2020-03-24 09:30:00,152.26,155.15,150.1,152.93,255613.0,140.6952,143.3657,138.6992,141.3143,255613.0
2020-03-24 09:40:00,153.43,153.96,151.77,153.74,81250.0,141.7763,142.266,140.2424,142.0628,81250.0
2020-03-24 09:50:00,153.74,155.17,151.52,152.0,133720.0,142.0628,143.3841,140.0114,140.4549,133720.0
2020-03-24 10:00:00,151.96,153.73,150.87,151.83,93712.0,140.418,142.0535,139.4107,140.2978,93712.0
2020-03-24 10:10:00,151.57,153.35,150.96,153.14,66211.0,140.0576,141.7024,139.4939,141.5083,66211.0
2020-03-24 10:20:00,153.19,153.42,151.21,151.51,78271.0,141.5545,141.7671,139.7249,140.0021,78271.0
2020-03-24 10:30:00,151.27,152.83,150.93,152.44,58019.0,139.7804,141.2219,139.4662,140.8615,58019.0
2020-03-24 10:40:00,152.52,152.91,151.0,151.38,43593.0,140.9354,141.2958,139.5309,139.882,43593.0
2020-03-24 10:50:00,151.45,152.6,151.18,151.73,80476.0,139.9467,141.0093,139.6972,140.2054,80476.0
2020-03-24 11:00:00,151.58,152.18,150.73,151.02,105523.0,140.0668,140.6212,139.2814,139.5493,105523.0
2020-03-24 11:10:00,151.1,152.16,150.91,151.97,43001.0,139.6233,140.6028,139.4477,140.4272,43001.0
2020-03-24 11:20:00,151.78,152.34,150.87,151.81,49880.0,140.2516,140.7691,139.4107,140.2793,49880.0
2020-03-24 11:30:00,151.76,153.54,151.27,153.54,65752.0,140.2331,141.8779,139.7804,141.8779,65752.0
2020-03-24 11:40:00,153.57,154.42,153.05,153.53,96338.0,141.9057,142.6911,141.4252,141.8687,96338.0
2020-03-24 11:50:00,153.54,154.41,153.25,154.38,53371.0,141.8779,142.6819,141.61,142.6541,53371.0
2020-03-24 12:00:00,154.34,154.49,152.62,153.19,46578.0,142.6172,142.7558,141.0278,141.5545,46578.0
2020-03-24 12:10:00,153.22,153.77,152.64,153.56,34840.0,141.5822,142.0905,141.0463,141.8964,34840.0
2020-03-24 12:20:00,153.47,153.8,152.64,153.25,41861.0,141.8133,142.1182,141.0463,141.61,41861.0
2020-03-24 12:30:00,153.27,154.38,152.91,154.12,34729.0,141.6284,142.6541,141.2958,142.4139,34729.0
2020-03-24 12:40:00,154.11,155.05,153.74,154.94,59119.0,142.4046,143.2733,142.0628,143.1716,59119.0
2020-03-24 12:50:00,154.91,155.15,153.18,153.76,41668.0,143.1439,143.3657,141.5453,142.0812,41668.0
2020-03-24 13:00:00,153.59,154.62,152.44,152.65,29504.0,141.9241,142.8759,140.8615,141.0555,29504.0
2020-03-24 13:10:00,152.56,153.47,152.17,152.68,28289.0,140.9724,141.8133,140.612,141.0833,28289.0
2020-03-24 13:20:00,152.89,153.73,152.23,153.27,58361.0,141.2773,142.0535,140.6674,141.6284,58361.0
2020-03-24 13:30:00,153.41,154.39,153.4,153.9,31042.0,141.7578,142.6634,141.7486,142.2106,31042.0
2020-03-24 13:40:00,153.99,154.32,152.35,152.56,47520.0,142.2938,142.5987,140.7783,140.9724,47520.0
2020-03-24 13:50:00,152.66,152.67,151.12,151.7,34923.0,141.0648,141.074,139.6418,140.1777,34923.0
2020-03-24 14:00:00,151.78,152.07,150.02,150.31,59721.0,140.2516,140.5196,138.6253,138.8933,59721.0
2020-03-24 14:10:00,150.27,151.57,149.49,150.95,72893.0,138.8563,140.0576,138.1356,139.4847,72893.0
2020-03-24 14:20:00,151.07,151.73,150.73,151.56,35575.0,139.5955,140.2054,139.2814,140.0483,35575.0
2020-03-24 14:30:00,151.58,152.94,150.86,152.73,59343.0,140.0668,141.3235,139.4015,141.1295,59343.0
2020-03-24 14:40:00,152.79,152.81,151.32,151.48,58242.0,141.1849,141.2034,139.8266,139.9744,58242.0
2020-03-24 14:50:00,151.59,153.62,151.59,153.42,53068.0,140.0761,141.9519,140.0761,141.7671,53068.0
2020-03-24 15:00:00,153.43,154.49,153.27,154.47,64101.0,141.7763,142.7558,141.6284,142.7373,64101.0
2020-03-24 15:10:00,154.65,154.81,153.57,154.1,43803.0,142.9036,143.0515,141.9057,142.3954,43803.0
2020-03-24 15:20:00,154.21,154.61,153.77,154.57,55061.0,142.4971,142.8667,142.0905,142.8297,55061.0
2020-03-24 15:30:00,154.59,155.48,154.32,155.26,76154.0,142.8482,143.6706,142.5987,143.4673,76154.0
2020-03-24 15:40:00,155.27,155.98,153.74,154.17,106379.0,143.4765,144.1326,142.0628,142.4601,106379.0
2020-03-24 15:50:00,154.34,157.63,154.23,156.74,380533.0,142.6172,145.6573,142.5155,144.8349,380533.0
2020-03-25 09:30:00,156.44,157.29,151.57,155.41,214331.0,144.5577,145.3431,140.0576,143.6059,214331.0
2020-03-25 09:40:00,155.4,155.62,153.71,154.09,108333.0,143.5967,143.8,142.035,142.3862,108333.0
2020-03-25 09:50:00,154.26,154.58,151.21,151.75,84610.0,142.5433,142.8389,139.7249,140.2239,84610.0
2020-03-25 10:00:00,151.92,152.48,150.05,150.36,68085.0,140.381,140.8985,138.653,138.9395,68085.0
2020-03-25 10:10:00,150.44,150.6,148.11,148.84,86715.0,139.0134,139.1612,136.8604,137.5349,86715.0
2020-03-25 10:20:00,148.8,151.01,148.7,150.96,58131.0,137.498,139.5401,137.4056,139.4939,58131.0
2020-03-25 10:30:00,150.77,151.89,150.14,151.59,45857.0,139.3183,140.3533,138.7362,140.0761,45857.0
2020-03-25 10:40:00,151.78,152.44,149.66,150.1,91771.0,140.2516,140.8615,138.2926,138.6992,91771.0
2020-03-25 10:50:00,150.24,151.99,149.93,151.82,67046.0,138.8286,140.4457,138.5421,140.2886,67046.0
2020-03-25 11:00:00,151.84,152.6,150.96,151.97,79300.0,140.3071,141.0093,139.4939,140.4272,79300.0
2020-03-25 11:10:00,151.87,152.33,151.16,152.31,52666.0,140.3348,140.7598,139.6787,140.7414,52666.0
2020-03-25 11:20:00,152.32,153.41,152.05,152.47,43375.0,140.7506,141.7578,140.5011,140.8892,43375.0
2020-03-25 11:30:00,152.58,153.84,152.23,153.42,68634.0,140.9909,142.1552,140.6674,141.7671,68634.0
2020-03-25 11:40:00,153.32,153.83,152.06,153.83,74424.0,141.6747,142.1459,140.5104,142.1459,74424.0
2020-03-25 11:50:00,153.82,153.98,153.26,153.94,43327.0,142.1367,142.2845,141.6192,142.2476,43327.0
2020-03-25 12:00:00,153.81,155.78,153.73,154.88,63036.0,142.1274,143.9478,142.0535,143.1162,63036.0
2020-03-25 12:10:00,154.96,155.87,154.62,155.56,51193.0,143.1901,144.031,142.8759,143.7445,51193.0
2020-03-25 12:20:00,155.5,156.14,155.07,155.86,46347.0,143.6891,144.2805,143.2917,144.0217,46347.0
2020-03-25 12:30:00,155.74,156.79,155.11,156.36,74776.0,143.9108,144.8811,143.3287,144.4838,74776.0
2020-03-25 12:40:00,156.43,156.65,155.57,155.6,73942.0,144.5484,144.7517,143.7538,143.7815,73942.0
2020-03-25 12:50:00,155.5,156.34,154.8,155.08,67026.0,143.6891,144.4653,143.0422,143.301,67026.0
2020-03-25 13:00:00,155.08,156.3,154.79,156.21,61193.0,143.301,144.4283,143.033,144.3451,61193.0
2020-03-25 13:10:00,156.25,156.3,155.24,156.3,59482.0,144.3821,144.4283,143.4488,144.4283,59482.0
2020-03-25 13:20:00,156.3,156.91,156.02,156.8,49684.0,144.4283,144.992,144.1696,144.8903,49684.0
2020-03-25 13:30:00,156.8,158.06,156.46,158.02,32414.0,144.8903,146.0546,144.5762,146.0177,32414.0
2020-03-25 13:40:00,158.15,159.69,158.08,159.03,69417.0,146.1378,147.5608,146.0731,146.951,69417.0
2020-03-25 13:50:00,159.11,159.41,157.26,157.53,35526.0,147.0249,147.3021,145.3154,145.5649,35526.0
2020-03-25 14:00:00,157.59,157.94,155.76,156.55,57345.0,145.6203,145.9437,143.9293,144.6593,57345.0
2020-03-25 14:10:00,156.41,158.88,156.39,158.74,61562.0,144.53,146.8123,144.5115,146.683,61562.0
2020-03-25 14:20:00,158.63,158.94,156.91,157.53,41896.0,146.5813,146.8678,144.992,145.5649,41896.0
2020-03-25 14:30:00,157.46,157.72,155.79,156.63,61468.0,145.5002,145.7405,143.957,144.7332,61468.0
2020-03-25 14:40:00,156.63,157.55,156.2,157.22,61055.0,144.7332,145.5834,144.3359,145.2784,61055.0
2020-03-25 14:50:00,157.29,158.15,156.0,157.72,51782.0,145.3431,146.1378,144.1511,145.7405,51782.0
2020-03-25 15:00:00,157.63,158.52,157.62,158.22,38720.0,145.6573,146.4797,145.648,146.2025,38720.0
2020-03-25 15:10:00,158.17,158.25,157.06,157.26,49832.0,146.1563,146.2302,145.1306,145.3154,49832.0
2020-03-25 15:20:00,157.16,157.55,155.65,156.75,71155.0,145.223,145.5834,143.8277,144.8441,71155.0
2020-03-25 15:30:00,156.83,157.66,156.29,156.56,74498.0,144.9181,145.685,144.4191,144.6686,74498.0
2020-03-25 15:40:00,156.63,156.9,153.68,153.96,86586.0,144.7332,144.9827,142.0073,142.266,86586.0
2020-03-25 15:50:00,153.78,154.14,150.93,151.69,315041.0,142.0997,142.4324,139.4662,140.1685,315041.0
2020-03-26 09:30:00,153.4,154.79,150.0,153.25,131055.0,141.7486,143.033,138.6068,141.61,131055.0
2020-03-26 09:40:00,153.37,153.77,150.7,152.84,76385.0,141.7209,142.0905,139.2537,141.2311,76385.0
2020-03-26 09:50:00,152.56,157.63,152.33,157.24,61532.0,140.9724,145.6573,140.7598,145.2969,61532.0
2020-03-26 10:00:00,157.32,158.66,155.59,158.63,113482.0,145.3708,146.6091,143.7722,146.5813,113482.0
2020-03-26 10:10:00,158.67,161.7,158.54,161.53,129045.0,146.6183,149.4182,146.4982,149.2611,129045.0
2020-03-26 10:20:00,161.65,162.52,161.0,161.28,67699.0,149.372,150.1759,148.7713,149.0301,67699.0
2020-03-26 10:30:00,161.07,162.2,160.42,160.91,57951.0,148.836,149.8802,148.2354,148.6882,57951.0
2020-03-26 10:40:00,160.91,161.27,159.26,159.56,78241.0,148.6882,149.0208,147.1635,147.4407,78241.0
2020-03-26 10:50:00,159.54,161.15,159.29,161.0,53410.0,147.4222,148.9099,147.1912,148.7713,53410.0
2020-03-26 11:00:00,160.93,161.96,159.97,161.06,72501.0,148.7066,149.6584,147.8196,148.8268,72501.0
2020-03-26 11:10:00,161.09,162.56,160.79,162.56,72637.0,148.8545,150.2128,148.5773,150.2128,72637.0
2020-03-26 11:20:00,162.4,163.38,162.09,163.36,57063.0,150.065,150.9705,149.7785,150.9521,57063.0
2020-03-26 11:30:00,163.26,164.89,163.15,164.87,102425.0,150.8597,152.3659,150.758,152.3474,102425.0
2020-03-26 11:40:00,164.76,165.1,162.94,163.45,77722.0,152.2457,152.5599,150.564,151.0352,77722.0
2020-03-26 11:50:00,163.42,163.45,161.79,162.21,129850.0,151.0075,151.0352,149.5013,149.8894,129850.0
2020-03-26 12:00:00,162.19,162.97,161.39,162.85,79909.0,149.8709,150.5917,149.1317,150.4808,79909.0
2020-03-26 12:10:00,162.93,164.64,162.89,164.0,83002.0,150.5547,152.1348,150.5178,151.5435,83002.0
2020-03-26 12:20:00,164.0,165.0,163.74,164.69,58811.0,151.5435,152.4675,151.3032,152.181,58811.0
2020-03-26 12:30:00,164.71,165.49,164.7,165.45,49477.0,152.1995,152.9203,152.1903,152.8833,49477.0
2020-03-26 12:40:00,165.45,165.53,163.45,163.57,88881.0,152.8833,152.9572,151.0352,151.1461,88881.0
2020-03-26 12:50:00,163.48,165.01,163.31,164.72,50548.0,151.063,152.4767,150.9059,152.2088,50548.0
2020-03-26 13:00:00,164.65,165.16,162.61,163.15,71171.0,152.1441,152.6154,150.259,150.758,71171.0
2020-03-26 13:10:00,163.38,164.66,163.24,163.82,40309.0,150.9705,152.1533,150.8412,151.3771,40309.0
2020-03-26 13:20:00,163.7,163.84,162.82,163.39,41818.0,151.2662,151.3956,150.4531,150.9798,41818.0
2020-03-26 13:30:00,163.31,163.44,162.05,162.66,61906.0,150.9059,151.026,149.7416,150.3052,61906.0
2020-03-26 13:40:00,162.69,164.25,162.48,164.24,30857.0,150.333,151.7745,150.1389,151.7652,30857.0
2020-03-26 13:50:00,164.11,165.56,164.09,164.92,44624.0,151.6451,152.985,151.6266,152.3936,44624.0
2020-03-26 14:00:00,164.99,165.9,164.81,165.05,64917.0,152.4583,153.2991,152.2919,152.5137,64917.0
2020-03-26 14:10:00,164.99,165.26,164.25,164.9,52112.0,152.4583,152.7078,151.7745,152.3751,52112.0
2020-03-26 14:20:00,164.9,166.45,164.72,166.28,46861.0,152.3751,153.8074,152.2088,153.6503,46861.0
2020-03-26 14:30:00,166.35,167.89,166.25,167.32,82626.0,153.715,155.138,153.6226,154.6113,82626.0
2020-03-26 14:40:00,167.33,167.71,166.19,167.59,50352.0,154.6205,154.9717,153.5671,154.8608,50352.0
2020-03-26 14:50:00,167.5,168.73,167.41,168.34,49514.0,154.7776,155.9142,154.6945,155.5538,49514.0
2020-03-26 15:00:00,168.39,168.39,167.07,167.39,58285.0,155.6,155.6,154.3803,154.676,58285.0
2020-03-26 15:10:00,167.44,168.22,167.23,167.74,81724.0,154.7222,155.4429,154.5281,154.9994,81724.0
2020-03-26 15:20:00,167.67,167.79,166.13,167.76,92499.0,154.9347,155.0456,153.5117,155.0179,92499.0
2020-03-26 15:30:00,167.76,168.78,166.44,167.13,106158.0,155.0179,155.9604,153.7981,154.4357,106158.0
2020-03-26 15:40:00,167.29,168.04,166.43,166.61,139205.0,154.5836,155.2766,153.7889,153.9552,139205.0
2020-03-26 15:50:00,166.72,171.6,166.72,171.01,558431.0,154.0569,158.5662,154.0569,158.021,558431.0
2020-03-27 09:30:00,164.99,167.41,163.72,165.24,164378.0,152.4583,154.6945,151.2847,152.6893,164378.0
2020-03-27 09:40:00,165.11,165.52,162.77,163.74,95949.0,152.5691,152.948,150.4069,151.3032,95949.0
2020-03-27 09:50:00,163.72,164.96,162.09,163.22,79311.0,151.2847,152.4305,149.7785,150.8227,79311.0
2020-03-27 10:00:00,163.27,163.75,162.22,163.32,52192.0,150.8689,151.3124,149.8987,150.9151,52192.0
2020-03-27 10:10:00,163.55,163.86,162.16,162.53,70177.0,151.1276,151.4141,149.8432,150.1851,70177.0
2020-03-27 10:20:00,162.49,164.38,162.35,162.85,74104.0,150.1481,151.8946,150.0188,150.4808,74104.0
2020-03-27 10:30:00,162.98,163.11,162.12,162.81,36882.0,150.6009,150.7211,149.8063,150.4438,36882.0
2020-03-27 10:40:00,162.74,163.14,162.16,162.85,57644.0,150.3792,150.7488,149.8432,150.4808,57644.0
2020-03-27 10:50:00,162.73,164.15,162.53,163.65,37225.0,150.3699,151.6821,150.1851,151.22,37225.0
2020-03-27 11:00:00,163.72,165.86,163.59,165.7,48080.0,151.2847,153.2622,151.1646,153.1143,48080.0
2020-03-27 11:10:00,165.78,167.13,164.86,166.96,68245.0,153.1883,154.4357,152.3381,154.2786,68245.0
2020-03-27 11:20:00,166.94,167.18,165.03,165.48,47672.0,154.2602,154.4819,152.4952,152.911,47672.0
2020-03-27 11:30:00,165.46,165.61,164.22,164.34,37003.0,152.8926,153.0312,151.7467,151.8576,37003.0
2020-03-27 11:40:00,164.47,164.53,162.7,162.79,47019.0,151.9778,152.0332,150.3422,150.4254,47019.0
2020-03-27 11:50:00,162.83,163.31,162.0,162.03,30238.0,150.4623,150.9059,149.6954,149.7231,30238.0
2020-03-27 12:00:00,162.02,162.28,160.61,161.19,39419.0,149.7138,149.9541,148.4109,148.9469,39419.0
2020-03-27 12:10:00,161.21,163.1,161.21,163.06,96110.0,148.9654,150.7118,148.9654,150.6749,96110.0
2020-03-27 12:20:00,163.01,163.28,162.37,162.63,22659.0,150.6287,150.8781,150.0373,150.2775,22659.0
2020-03-27 12:30:00,162.52,165.12,162.16,164.87,75874.0,150.1759,152.5784,149.8432,152.3474,75874.0
2020-03-27 12:40:00,164.42,164.86,164.02,164.2,36671.0,151.9316,152.3381,151.5619,151.7283,36671.0
2020-03-27 12:50:00,164.14,165.04,163.84,165.03,38489.0,151.6728,152.5045,151.3956,152.4952,38489.0
2020-03-27 13:00:00,165.09,165.94,164.7,164.94,46458.0,152.5507,153.3361,152.1903,152.4121,46458.0
2020-03-27 13:10:00,164.87,165.06,163.4,163.75,19825.0,152.3474,152.5229,150.989,151.3124,19825.0
2020-03-27 13:20:00,163.85,164.87,163.63,163.87,29007.0,151.4049,152.3474,151.2016,151.4233,29007.0
2020-03-27 13:30:00,164.02,164.92,163.48,164.8,40056.0,151.5619,152.3936,151.063,152.2827,40056.0
2020-03-27 13:40:00,164.91,165.55,164.3,165.08,35747.0,152.3843,152.9757,151.8207,152.5414,35747.0
2020-03-27 13:50:00,165.17,165.3,163.96,163.96,22829.0,152.6246,152.7447,151.5065,151.5065,22829.0
2020-03-27 14:00:00,163.97,164.12,163.18,163.44,35391.0,151.5157,151.6543,150.7857,151.026,35391.0
2020-03-27 14:10:00,163.44,164.49,163.43,164.32,36688.0,151.026,151.9962,151.0168,151.8392,36688.0
2020-03-27 14:20:00,164.28,164.6,163.79,164.19,43786.0,151.8022,152.0979,151.3494,151.719,43786.0
2020-03-27 14:30:00,164.19,165.23,164.1,164.53,39322.0,151.719,152.68,151.6359,152.0332,39322.0
2020-03-27 14:40:00,164.59,165.02,164.18,164.29,41177.0,152.0886,152.486,151.7098,151.8114,41177.0
2020-03-27 14:50:00,164.2,165.56,163.93,165.36,53664.0,151.7283,152.985,151.4788,152.8002,53664.0
2020-03-27 15:00:00,165.37,166.75,164.85,166.58,50617.0,152.8094,154.0846,152.3289,153.9275,50617.0
2020-03-27 15:10:00,166.63,167.83,166.52,167.68,49078.0,153.9737,155.0826,153.8721,154.9439,49078.0
2020-03-27 15:20:00,167.63,169.29,167.38,168.8,57152.0,154.8977,156.4317,154.6667,155.9789,57152.0
2020-03-27 15:30:00,168.72,168.99,166.25,166.44,85871.0,155.905,156.1544,153.6226,153.7981,85871.0
2020-03-27 15:40:00,166.37,166.43,164.42,164.51,83171.0,153.7334,153.7889,151.9316,152.0147,83171.0
2020-03-27 15:50:00,164.51,164.51,162.15,163.03,393995.0,152.0147,152.0147,149.834,150.6471,393995.0
2020-03-30 09:30:00,164.12,168.59,163.78,166.87,154689.0,151.6543,155.7848,151.3402,154.1955,154689.0
2020-03-30 09:40:00,166.87,167.24,165.97,166.7,34626.0,154.1955,154.5374,153.3638,154.0384,34626.0
2020-03-30 09:50:00,166.81,168.31,166.18,166.29,53968.0,154.14,155.5261,153.5579,153.6595,53968.0
2020-03-30 10:00:00,166.52,166.58,165.46,166.57,25456.0,153.8721,153.9275,152.8926,153.9183,25456.0
2020-03-30 10:10:00,166.5,167.56,166.0,167.56,49364.0,153.8536,154.8331,153.3915,154.8331,49364.0
2020-03-30 10:20:00,167.53,167.56,166.62,167.0,32613.0,154.8053,154.8331,153.9645,154.3156,32613.0
2020-03-30 10:30:00,167.1,168.28,166.44,167.42,49394.0,154.408,155.4984,153.7981,154.7037,49394.0
2020-03-30 10:40:00,167.37,167.71,167.08,167.3,39193.0,154.6575,154.9717,154.3895,154.5928,39193.0
2020-03-30 10:50:00,167.32,167.32,165.84,166.06,41856.0,154.6113,154.6113,153.2437,153.447,41856.0
2020-03-30 11:00:00,166.07,167.89,165.97,167.89,31236.0,153.4562,155.138,153.3638,155.138,31236.0
2020-03-30 11:10:00,167.81,169.09,167.81,169.06,33020.0,155.0641,156.2468,155.0641,156.2191,33020.0
2020-03-30 11:20:00,168.99,169.45,168.17,169.23,38292.0,156.1544,156.5795,155.3967,156.3762,38292.0
2020-03-30 11:30:00,169.06,169.5,168.5,168.75,36721.0,156.2191,156.6257,155.7017,155.9327,36721.0
2020-03-30 11:40:00,168.74,169.16,168.4,168.73,18324.0,155.9234,156.3115,155.6093,155.9142,18324.0
2020-03-30 11:50:00,168.83,168.92,168.31,168.48,16833.0,156.0066,156.0898,155.5261,155.6832,16833.0
2020-03-30 12:00:00,168.45,168.7,168.03,168.33,22773.0,155.6555,155.8865,155.2674,155.5446,22773.0
2020-03-30 12:10:00,168.42,169.5,168.33,169.36,29878.0,155.6277,156.6257,155.5446,156.4963,29878.0
2020-03-30 12:20:00,169.41,169.41,168.8,169.14,13772.0,156.5425,156.5425,155.9789,156.2931,13772.0
2020-03-30 12:30:00,168.94,169.02,168.24,168.72,21056.0,156.1082,156.1822,155.4614,155.905,21056.0
2020-03-30 12:40:00,168.72,169.19,168.62,169.09,26247.0,155.905,156.3393,155.8125,156.2468,26247.0
2020-03-30 12:50:00,169.24,169.77,169.11,169.5,40980.0,156.3855,156.8752,156.2653,156.6257,40980.0
2020-03-30 13:00:00,169.48,169.48,168.68,168.92,25238.0,156.6072,156.6072,155.868,156.0898,25238.0
2020-03-30 13:10:00,168.96,169.66,168.96,169.58,27112.0,156.1267,156.7736,156.1267,156.6996,27112.0
2020-03-30 13:20:00,169.53,169.69,169.36,169.48,22955.0,156.6534,156.8013,156.4963,156.6072,22955.0
2020-03-30 13:30:00,169.5,169.83,169.33,169.83,28006.0,156.6257,156.9306,156.4686,156.9306,28006.0
2020-03-30 13:40:00,169.83,169.94,169.08,169.88,23150.0,156.9306,157.0323,156.2376,156.9768,23150.0
2020-03-30 13:50:00,169.84,170.24,168.93,169.0,68456.0,156.9399,157.3095,156.099,156.1637,68456.0
2020-03-30 14:00:00,168.85,168.96,167.9,167.9,56860.0,156.0251,156.1267,155.1472,155.1472,56860.0
2020-03-30 14:10:00,167.94,167.94,166.74,166.78,49917.0,155.1842,155.1842,154.0753,154.1123,49917.0
2020-03-30 14:20:00,166.73,167.92,165.94,167.81,36928.0,154.0661,155.1657,153.3361,155.0641,36928.0
2020-03-30 14:30:00,167.81,168.5,167.28,168.49,43397.0,155.0641,155.7017,154.5743,155.6924,43397.0
2020-03-30 14:40:00,168.46,168.5,167.83,168.23,31141.0,155.6647,155.7017,155.0826,155.4522,31141.0
2020-03-30 14:50:00,168.4,169.18,168.3,168.57,30056.0,155.6093,156.33,155.5169,155.7663,30056.0
2020-03-30 15:00:00,168.67,169.8,168.49,169.63,30164.0,155.8588,156.9029,155.6924,156.7458,30164.0
2020-03-30 15:10:00,169.66,170.23,169.61,169.84,41622.0,156.7736,157.3003,156.7274,156.9399,41622.0
2020-03-30 15:20:00,169.91,170.37,168.4,169.17,47442.0,157.0046,157.4296,155.6093,156.3208,47442.0
2020-03-30 15:30:00,169.32,169.92,168.7,169.86,36906.0,156.4594,157.0138,155.8865,156.9584,36906.0
2020-03-30 15:40:00,169.8,170.15,168.86,169.03,80612.0,156.9029,157.2263,156.0343,156.1914,80612.0
2020-03-30 15:50:00,169.21,169.99,168.69,169.66,157651.0,156.3577,157.0785,155.8772,156.7736,157651.0
2020-03-31 09:30:00,167.43,168.24,166.29,166.38,99364.0,154.7129,155.4614,153.6595,153.7427,99364.0
2020-03-31 09:40:00,166.66,167.53,165.36,165.66,29241.0,154.0014,154.8053,152.8002,153.0774,29241.0
2020-03-31 09:50:00,165.62,167.51,165.44,166.27,30974.0,153.0404,154.7869,152.8741,153.641,30974.0
2020-03-31 10:00:00,166.43,166.97,166.02,166.49,19497.0,153.7889,154.2879,153.41,153.8443,19497.0
2020-03-31 10:10:00,166.53,167.84,166.53,167.47,20053.0,153.8813,155.0918,153.8813,154.7499,20053.0
2020-03-31 10:20:00,167.51,167.76,166.86,166.95,23153.0,154.7869,155.0179,154.1862,154.2694,23153.0
2020-03-31 10:30:00,167.03,168.2,167.02,168.2,18641.0,154.3433,155.4244,154.3341,155.4244,18641.0
2020-03-31 10:40:00,168.13,168.64,167.79,167.92,39191.0,155.3598,155.831,155.0456,155.1657,39191.0
2020-03-31 10:50:00,167.85,168.19,167.34,167.54,32930.0,155.101,155.4152,154.6298,154.8146,32930.0
2020-03-31 11:00:00,167.63,168.39,167.24,168.38,43439.0,154.8977,155.6,154.5374,155.5908,43439.0
2020-03-31 11:10:00,168.3,169.58,168.25,168.91,50287.0,155.5169,156.6996,155.4707,156.0805,50287.0
2020-03-31 11:20:00,168.97,169.48,168.72,169.39,35940.0,156.136,156.6072,155.905,156.5241,35940.0
2020-03-31 11:30:00,169.43,169.8,169.21,169.24,27271.0,156.561,156.9029,156.3577,156.3855,27271.0
2020-03-31 11:40:00,169.37,169.88,169.02,169.38,30776.0,156.5056,156.9768,156.1822,156.5148,30776.0
2020-03-31 11:50:00,169.37,169.54,168.49,169.26,15963.0,156.5056,156.6627,155.6924,156.4039,15963.0
2020-03-31 12:00:00,169.11,169.25,168.49,169.02,40122.0,156.2653,156.3947,155.6924,156.1822,40122.0
2020-03-31 12:10:00,169.02,169.02,168.23,168.35,30963.0,156.1822,156.1822,155.4522,155.5631,30963.0
2020-03-31 12:20:00,168.42,168.44,167.27,167.83,46128.0,155.6277,155.6462,154.5651,155.0826,46128.0
2020-03-31 12:30:00,167.82,167.82,166.38,166.48,29563.0,155.0733,155.0733,153.7427,153.8351,29563.0
2020-03-31 12:40:00,166.53,167.76,166.53,167.76,14619.0,153.8813,155.0179,153.8813,155.0179,14619.0
2020-03-31 12:50:00,167.63,168.26,166.34,166.49,22048.0,154.8977,155.4799,153.7057,153.8443,22048.0
2020-03-31 13:00:00,166.57,167.3,166.18,166.71,21250.0,153.9183,154.5928,153.5579,154.0476,21250.0
2020-03-31 13:10:00,166.71,167.04,166.21,166.41,11664.0,154.0476,154.3526,153.5856,153.7704,11664.0
2020-03-31 13:20:00,166.38,167.19,165.73,166.7,29147.0,153.7427,154.4912,153.1421,154.0384,29147.0
2020-03-31 13:30:00,166.62,167.3,166.35,167.18,22843.0,153.9645,154.5928,153.715,154.4819,22843.0
2020-03-31 13:40:00,167.09,167.41,166.9,166.99,18164.0,154.3988,154.6945,154.2232,154.3064,18164.0
2020-03-31 13:50:00,166.91,167.19,166.41,167.13,18129.0,154.2324,154.4912,153.7704,154.4357,18129.0
2020-03-31 14:00:00,167.15,167.19,166.7,166.99,13887.0,154.4542,154.4912,154.0384,154.3064,13887.0
2020-03-31 14:10:00,166.93,167.01,165.8,166.05,28519.0,154.2509,154.3248,153.2067,153.4378,28519.0
2020-03-31 14:20:00,166.07,166.51,166.0,166.51,16438.0,153.4562,153.8628,153.3915,153.8628,16438.0
2020-03-31 14:30:00,166.49,166.96,166.22,166.75,30713.0,153.8443,154.2786,153.5948,154.0846,30713.0
2020-03-31 14:40:00,166.74,166.82,165.94,166.34,14393.0,154.0753,154.1493,153.3361,153.7057,14393.0
2020-03-31 14:50:00,166.32,166.93,166.0,166.26,25269.0,153.6872,154.2509,153.3915,153.6318,25269.0
2020-03-31 15:00:00,166.35,166.75,165.91,166.13,24226.0,153.715,154.0846,153.3084,153.5117,24226.0
2020-03-31 15:10:00,166.06,166.13,164.19,164.32,49127.0,153.447,153.5117,151.719,151.8392,49127.0
2020-03-31 15:20:00,164.38,164.48,163.62,163.84,39386.0,151.8946,151.987,151.1923,151.3956,39386.0
2020-03-31 15:30:00,163.84,165.06,163.78,164.84,61657.0,151.3956,152.5229,151.3402,152.3197,61657.0
2020-03-31 15:40:00,164.91,165.2,163.9,163.95,60088.0,152.3843,152.6523,151.4511,151.4973,60088.0
2020-03-31 15:50:00,164.1,164.11,162.16,163.29,338847.0,151.6359,151.6451,149.8432,150.8874,338847.0
2020-04-01 09:30:00,158.57,160.82,157.56,160.32,153391.0,146.5259,148.605,145.5926,148.143,153391.0
2020-04-01 09:40:00,160.44,160.51,159.13,159.6,71300.0,148.2539,148.3185,147.0434,147.4777,71300.0
2020-04-01 09:50:00,159.55,159.9,158.7,158.71,39734.0,147.4315,147.7549,146.646,146.6553,39734.0
2020-04-01 10:00:00,158.7,159.69,158.16,159.29,66555.0,146.646,147.5608,146.147,147.1912,66555.0
2020-04-01 10:10:00,159.22,160.35,159.21,159.34,38515.0,147.1265,148.1707,147.1173,147.2374,38515.0
2020-04-01 10:20:00,159.57,159.93,158.51,158.95,61590.0,147.4499,147.7826,146.4704,146.877,61590.0
2020-04-01 10:30:00,158.97,159.33,158.52,159.08,45764.0,146.8955,147.2282,146.4797,146.9972,45764.0
2020-04-01 10:40:00,159.14,159.35,158.47,158.78,49322.0,147.0526,147.2466,146.4335,146.7199,49322.0
2020-04-01 10:50:00,158.75,158.99,157.9,158.44,40632.0,146.6922,146.914,145.9068,146.4058,40632.0
2020-04-01 11:00:00,158.52,159.7,158.38,159.65,60069.0,146.4797,147.5701,146.3503,147.5239,60069.0
2020-04-01 11:10:00,159.64,160.29,159.59,160.19,34006.0,147.5146,148.1152,147.4684,148.0228,34006.0
2020-04-01 11:20:00,160.11,160.19,158.62,158.71,32149.0,147.9489,148.0228,146.5721,146.6553,32149.0
2020-04-01 11:30:00,158.57,158.98,158.11,158.12,20697.0,146.5259,146.9047,146.1008,146.1101,20697.0
2020-04-01 11:40:00,158.19,158.39,157.27,157.51,23996.0,146.1748,146.3596,145.3246,145.5464,23996.0
2020-04-01 11:50:00,157.44,157.86,157.13,157.62,29479.0,145.4817,145.8698,145.1953,145.648,29479.0
2020-04-01 12:00:00,157.47,157.53,156.64,156.87,40995.0,145.5094,145.5649,144.7425,144.955,40995.0
2020-04-01 12:10:00,156.89,157.71,156.78,157.38,34487.0,144.9735,145.7312,144.8718,145.4263,34487.0
2020-04-01 12:20:00,157.43,157.83,157.02,157.2,38976.0,145.4725,145.8421,145.0936,145.2599,38976.0
2020-04-01 12:30:00,157.3,157.79,157.0,157.03,29632.0,145.3524,145.8051,145.0751,145.1029,29632.0
2020-04-01 12:40:00,157.16,157.29,156.79,156.88,46726.0,145.223,145.3431,144.8811,144.9643,46726.0
2020-04-01 12:50:00,156.9,157.32,156.79,156.97,40509.0,144.9827,145.3708,144.8811,145.0474,40509.0
2020-04-01 13:00:00,156.99,157.23,156.5,156.65,23828.0,145.0659,145.2877,144.6131,144.7517,23828.0
2020-04-01 13:10:00,156.58,157.09,156.15,156.44,22356.0,144.687,145.1583,144.2897,144.5577,22356.0
2020-04-01 13:20:00,156.41,157.08,156.33,156.57,21783.0,144.53,145.1491,144.456,144.6778,21783.0
2020-04-01 13:30:00,156.55,156.55,156.0,156.48,18341.0,144.6593,144.6593,144.1511,144.5946,18341.0
2020-04-01 13:40:00,156.6,157.17,156.52,157.03,24656.0,144.7055,145.2322,144.6316,145.1029,24656.0
2020-04-01 13:50:00,156.96,157.56,156.73,157.44,13258.0,145.0382,145.5926,144.8256,145.4817,13258.0
2020-04-01 14:00:00,157.42,157.74,156.72,156.72,41082.0,145.4632,145.7589,144.8164,144.8164,41082.0
2020-04-01 14:10:00,156.72,156.86,156.01,156.02,18854.0,144.8164,144.9458,144.1603,144.1696,18854.0
2020-04-01 14:20:00,156.13,156.35,155.76,155.77,27222.0,144.2712,144.4745,143.9293,143.9386,27222.0
2020-04-01 14:30:00,155.72,155.79,155.22,155.57,27369.0,143.8924,143.957,143.4303,143.7538,27369.0
2020-04-01 14:40:00,155.66,155.77,155.26,155.33,27456.0,143.8369,143.9386,143.4673,143.532,27456.0
2020-04-01 14:50:00,155.46,155.8,154.53,154.65,57180.0,143.6521,143.9663,142.7927,142.9036,57180.0
2020-04-01 15:00:00,154.7,155.24,154.44,154.56,37830.0,142.9498,143.4488,142.7096,142.8205,37830.0
2020-04-01 15:10:00,154.55,154.6,153.91,154.45,39187.0,142.8112,142.8574,142.2198,142.7188,39187.0
2020-04-01 15:20:00,154.43,154.43,153.82,153.85,54352.0,142.7003,142.7003,142.1367,142.1644,54352.0
2020-04-01 15:30:00,153.84,154.12,153.0,153.08,84620.0,142.1552,142.4139,141.379,141.4529,84620.0
2020-04-01 15:40:00,153.08,154.71,152.58,154.48,97874.0,141.4529,142.9591,140.9909,142.7465,97874.0
2020-04-01 15:50:00,154.48,155.27,153.88,154.67,275318.0,142.7465,143.4765,142.1921,142.9221,275318.0
2020-04-02 09:30:00,154.05,157.14,153.55,155.86,106091.0,142.3492,145.2045,141.8872,144.0217,106091.0
2020-04-02 09:40:00,155.65,156.0,154.44,154.93,33312.0,143.8277,144.1511,142.7096,143.1624,33312.0
2020-04-02 09:50:00,155.15,155.33,154.11,155.07,64506.0,143.3657,143.532,142.4046,143.2917,64506.0
2020-04-02 10:00:00,155.17,157.11,155.09,156.94,42295.0,143.3841,145.1768,143.3102,145.0197,42295.0
2020-04-02 10:10:00,157.16,157.86,156.95,157.73,39804.0,145.223,145.8698,145.0289,145.7497,39804.0
2020-04-02 10:20:00,157.83,158.38,157.36,158.37,34303.0,145.8421,146.3503,145.4078,146.3411,34303.0
2020-04-02 10:30:00,158.37,160.44,158.37,160.14,25527.0,146.3411,148.2539,146.3411,147.9766,25527.0
2020-04-02 10:40:00,160.08,160.26,158.38,158.63,28066.0,147.9212,148.0875,146.3503,146.5813,28066.0
2020-04-02 10:50:00,158.54,159.12,157.8,158.8,24384.0,146.4982,147.0341,145.8144,146.7384,24384.0
2020-04-02 11:00:00,158.92,159.01,158.3,158.56,48418.0,146.8493,146.9325,146.2764,146.5167,48418.0
2020-04-02 11:10:00,158.62,159.37,158.17,159.34,55236.0,146.5721,147.2651,146.1563,147.2374,55236.0
2020-04-02 11:20:00,159.3,159.73,158.25,158.34,31515.0,147.2004,147.5978,146.2302,146.3134,31515.0
2020-04-02 11:30:00,158.56,159.23,158.06,158.28,27534.0,146.5167,147.1358,146.0546,146.2579,27534.0
2020-04-02 11:40:00,158.44,159.93,158.39,159.8,48714.0,146.4058,147.7826,146.3596,147.6625,48714.0
2020-04-02 11:50:00,159.94,159.94,159.03,159.51,13882.0,147.7918,147.7918,146.951,147.3945,13882.0
2020-04-02 12:00:00,159.59,160.16,159.28,159.85,11504.0,147.4684,147.9951,147.182,147.7087,11504.0
2020-04-02 12:10:00,159.81,160.5,159.78,160.21,22180.0,147.6717,148.3093,147.644,148.0413,22180.0
2020-04-02 12:20:00,160.09,160.14,159.52,159.72,10369.0,147.9304,147.9766,147.4037,147.5885,10369.0
2020-04-02 12:30:00,159.6,159.81,159.19,159.51,22853.0,147.4777,147.6717,147.0988,147.3945,22853.0
2020-04-02 12:40:00,159.29,160.08,159.24,159.98,21193.0,147.1912,147.9212,147.145,147.8288,21193.0
2020-04-02 12:50:00,160.04,160.06,159.47,159.59,21570.0,147.8842,147.9027,147.3575,147.4684,21570.0
2020-04-02 13:00:00,159.59,159.93,159.14,159.25,22457.0,147.4684,147.7826,147.0526,147.1542,22457.0
2020-04-02 13:10:00,159.17,159.27,158.53,158.63,23008.0,147.0803,147.1727,146.4889,146.5813,23008.0
2020-04-02 13:20:00,158.56,159.02,157.97,158.13,50963.0,146.5167,146.9417,145.9715,146.1193,50963.0
2020-04-02 13:30:00,158.09,158.25,157.66,157.93,25729.0,146.0823,146.2302,145.685,145.9345,25729.0
2020-04-02 13:40:00,157.88,158.51,157.73,157.75,29212.0,145.8883,146.4704,145.7497,145.7682,29212.0
2020-04-02 13:50:00,157.77,158.36,157.34,157.53,34785.0,145.7867,146.3318,145.3893,145.5649,34785.0
2020-04-02 14:00:00,157.39,157.47,156.12,156.12,29316.0,145.4355,145.5094,144.262,144.262,29316.0
2020-04-02 14:10:00,156.16,156.96,155.88,156.14,29247.0,144.2989,145.0382,144.0402,144.2805,29247.0
2020-04-02 14:20:00,156.16,157.14,156.09,157.08,23015.0,144.2989,145.2045,144.2343,145.1491,23015.0
2020-04-02 14:30:00,156.99,156.99,156.11,156.66,62951.0,145.0659,145.0659,144.2527,144.761,62951.0
2020-04-02 14:40:00,156.6,156.75,155.4,155.52,66361.0,144.7055,144.8441,143.5967,143.7076,66361.0
2020-04-02 14:50:00,155.55,156.72,155.37,156.32,66583.0,143.7353,144.8164,143.5689,144.4468,66583.0
2020-04-02 15:00:00,156.34,156.94,155.91,156.78,41649.0,144.4653,145.0197,144.0679,144.8718,41649.0
2020-04-02 15:10:00,156.78,156.94,155.7,156.81,60031.0,144.8718,145.0197,143.8739,144.8996,60031.0
2020-04-02 15:20:00,156.77,157.02,155.68,156.14,81821.0,144.8626,145.0936,143.8554,144.2805,81821.0
2020-04-02 15:30:00,156.14,156.48,155.25,155.47,85021.0,144.2805,144.5946,143.4581,143.6613,85021.0
2020-04-02 15:40:00,155.47,156.67,155.39,156.25,110535.0,143.6613,144.7702,143.5874,144.3821,110535.0
2020-04-02 15:50:00,156.56,157.73,155.02,156.27,426658.0,144.6686,145.7497,143.2455,144.4006,426658.0
2020-04-03 09:30:00,155.6,158.72,155.23,155.83,142761.0,143.7815,146.6645,143.4396,143.994,142761.0
2020-04-03 09:40:00,156.08,157.16,155.29,156.72,30302.0,144.225,145.223,143.495,144.8164,30302.0
2020-04-03 09:50:00,156.68,157.5,156.11,156.99,33972.0,144.7794,145.5372,144.2527,145.0659,33972.0
2020-04-03 10:00:00,157.23,157.54,156.32,156.93,66643.0,145.2877,145.5741,144.4468,145.0105,66643.0
2020-04-03 10:10:00,156.92,157.0,154.52,154.52,79207.0,145.0012,145.0751,142.7835,142.7835,79207.0
2020-04-03 10:20:00,154.62,155.1,154.02,155.01,50859.0,142.8759,143.3195,142.3215,143.2363,50859.0
2020-04-03 10:30:00,155.02,155.16,153.28,153.31,75010.0,143.2455,143.3749,141.6377,141.6654,75010.0
2020-04-03 10:40:00,153.33,153.49,152.65,152.99,84251.0,141.6839,141.8317,141.0555,141.3697,84251.0
2020-04-03 10:50:00,152.89,153.57,152.8,153.17,42083.0,141.2773,141.9057,141.1941,141.536,42083.0
2020-04-03 11:00:00,153.16,153.62,153.06,153.41,42816.0,141.5268,141.9519,141.4344,141.7578,42816.0
2020-04-03 11:10:00,153.5,153.76,152.59,152.66,40910.0,141.841,142.0812,141.0001,141.0648,40910.0
2020-04-03 11:20:00,152.58,152.87,152.08,152.72,53250.0,140.9909,141.2588,140.5288,141.1202,53250.0
2020-04-03 11:30:00,152.66,152.8,152.35,152.55,45758.0,141.0648,141.1941,140.7783,140.9631,45758.0
2020-04-03 11:40:00,152.47,152.62,151.51,151.66,52053.0,140.8892,141.0278,140.0021,140.1407,52053.0
2020-04-03 11:50:00,151.75,152.42,151.5,152.23,49911.0,140.2239,140.843,139.9929,140.6674,49911.0
2020-04-03 12:00:00,152.31,152.52,151.86,152.2,74026.0,140.7414,140.9354,140.3255,140.6397,74026.0
2020-04-03 12:10:00,152.22,152.24,151.71,151.85,29756.0,140.6582,140.6767,140.1869,140.3163,29756.0
2020-04-03 12:20:00,151.89,152.23,151.64,151.98,43546.0,140.3533,140.6674,140.1223,140.4364,43546.0
2020-04-03 12:30:00,152.04,152.46,151.87,152.15,52646.0,140.4919,140.88,140.3348,140.5935,52646.0
2020-04-03 12:40:00,152.19,152.5,151.26,151.26,47224.0,140.6305,140.9169,139.7711,139.7711,47224.0
2020-04-03 12:50:00,151.25,151.25,150.68,150.95,59074.0,139.7619,139.7619,139.2352,139.4847,59074.0
2020-04-03 13:00:00,151.08,151.2,150.73,150.9,46235.0,139.6048,139.7157,139.2814,139.4385,46235.0
2020-04-03 13:10:00,150.89,150.97,150.17,150.61,59858.0,139.4292,139.5031,138.7639,139.1705,59858.0
2020-04-03 13:20:00,150.65,150.83,149.91,149.98,71736.0,139.2075,139.3738,138.5237,138.5883,71736.0
2020-04-03 13:30:00,149.93,150.09,149.57,149.76,36200.0,138.5421,138.69,138.2095,138.3851,36200.0
2020-04-03 13:40:00,149.73,149.74,148.93,149.19,65174.0,138.3573,138.3666,137.6181,137.8583,65174.0
2020-04-03 13:50:00,149.19,149.24,148.66,148.8,40252.0,137.8583,137.9045,137.3686,137.498,40252.0
2020-04-03 14:00:00,148.84,149.09,148.55,148.89,60468.0,137.5349,137.7659,137.267,137.5811,60468.0
2020-04-03 14:10:00,148.85,148.85,148.28,148.32,40629.0,137.5442,137.5442,137.0175,137.0544,40629.0
2020-04-03 14:20:00,148.34,149.98,148.34,149.97,48046.0,137.0729,138.5883,137.0729,138.5791,48046.0
2020-04-03 14:30:00,149.81,150.07,149.57,149.89,30974.0,138.4313,138.6715,138.2095,138.5052,30974.0
2020-04-03 14:40:00,149.87,150.12,149.48,150.0,33404.0,138.4867,138.7177,138.1263,138.6068,33404.0
2020-04-03 14:50:00,149.95,150.63,149.92,150.5,33773.0,138.5606,139.189,138.5329,139.0688,33773.0
2020-04-03 15:00:00,150.49,150.85,149.86,149.87,46622.0,139.0596,139.3923,138.4775,138.4867,46622.0
2020-04-03 15:10:00,149.86,150.6,149.69,150.3,33772.0,138.4775,139.1612,138.3204,138.884,33772.0
2020-04-03 15:20:00,150.27,150.42,149.56,150.25,47113.0,138.8563,138.9949,138.2002,138.8378,47113.0
2020-04-03 15:30:00,150.31,150.62,149.89,150.43,86554.0,138.8933,139.1797,138.5052,139.0042,86554.0
2020-04-03 15:40:00,150.48,151.19,149.74,151.19,145148.0,139.0504,139.7064,138.3666,139.7064,145148.0
2020-04-03 15:50:00,151.12,153.25,151.12,152.15,417686.0,139.6418,141.61,139.6418,140.5935,417686.0
2020-04-06 09:30:00,158.98,159.79,157.04,159.24,120586.0,146.9047,147.6532,145.1121,147.145,120586.0
2020-04-06 09:40:00,159.24,160.45,158.95,160.11,52809.0,147.145,148.2631,146.877,147.9489,52809.0
2020-04-06 09:50:00,160.11,162.41,160.1,161.76,229883.0,147.9489,150.0742,147.9397,149.4736,229883.0
2020-04-06 10:00:00,161.78,162.64,161.64,162.05,56275.0,149.4921,150.2868,149.3627,149.7416,56275.0
2020-04-06 10:10:00,162.05,162.23,161.5,162.19,32458.0,149.7416,149.9079,149.2333,149.8709,32458.0
2020-04-06 10:20:00,162.22,162.82,162.12,162.71,47185.0,149.8987,150.4531,149.8063,150.3514,47185.0
2020-04-06 10:30:00,162.62,163.15,162.23,162.85,35722.0,150.2683,150.758,149.9079,150.4808,35722.0
2020-04-06 10:40:00,163.1,163.18,162.47,162.62,33573.0,150.7118,150.7857,150.1297,150.2683,33573.0
2020-04-06 10:50:00,162.59,162.78,162.33,162.42,26728.0,150.2406,150.4161,150.0003,150.0835,26728.0
2020-04-06 11:00:00,162.37,162.96,162.31,162.63,42426.0,150.0373,150.5825,149.9818,150.2775,42426.0
2020-04-06 11:10:00,162.73,163.01,162.35,162.74,36309.0,150.3699,150.6287,150.0188,150.3792,36309.0
2020-04-06 11:20:00,162.74,163.12,162.53,162.94,32296.0,150.3792,150.7303,150.1851,150.564,32296.0
2020-04-06 11:30:00,162.88,163.07,162.75,162.98,21862.0,150.5085,150.6841,150.3884,150.6009,21862.0
2020-04-06 11:40:00,162.93,163.49,162.53,163.28,75162.0,150.5547,151.0722,150.1851,150.8781,75162.0
2020-04-06 11:50:00,163.26,163.31,162.78,162.78,11052.0,150.8597,150.9059,150.4161,150.4161,11052.0
2020-04-06 12:00:00,162.78,163.0,162.52,162.83,32035.0,150.4161,150.6194,150.1759,150.4623,32035.0
2020-04-06 12:10:00,162.8,162.89,162.54,162.83,24932.0,150.4346,150.5178,150.1944,150.4623,24932.0
2020-04-06 12:20:00,162.76,163.09,162.65,162.81,29148.0,150.3976,150.7026,150.296,150.4438,29148.0
2020-04-06 12:30:00,162.81,163.24,162.35,163.23,23975.0,150.4438,150.8412,150.0188,150.8319,23975.0
2020-04-06 12:40:00,163.28,163.56,163.05,163.33,27161.0,150.8781,151.1369,150.6656,150.9243,27161.0
2020-04-06 12:50:00,163.33,163.56,163.07,163.56,18198.0,150.9243,151.1369,150.6841,151.1369,18198.0
2020-04-06 13:00:00,163.5,163.55,162.88,163.05,22594.0,151.0814,151.1276,150.5085,150.6656,22594.0
2020-04-06 13:10:00,163.01,163.3,162.94,163.12,29801.0,150.6287,150.8966,150.564,150.7303,29801.0
2020-04-06 13:20:00,163.18,163.55,163.04,163.41,25799.0,150.7857,151.1276,150.6564,150.9983,25799.0
2020-04-06 13:30:00,163.48,163.65,162.94,163.2,29161.0,151.063,151.22,150.564,150.8042,29161.0
2020-04-06 13:40:00,163.17,164.0,163.15,163.78,26779.0,150.7765,151.5435,150.758,151.3402,26779.0
2020-04-06 13:50:00,163.85,164.22,163.79,163.92,60493.0,151.4049,151.7467,151.3494,151.4695,60493.0
2020-04-06 14:00:00,163.92,163.92,163.45,163.46,19322.0,151.4695,151.4695,151.0352,151.0445,19322.0
2020-04-06 14:10:00,163.4,163.47,162.76,162.93,20525.0,150.989,151.0537,150.3976,150.5547,20525.0
2020-04-06 14:20:00,162.97,163.13,162.68,163.06,43058.0,150.5917,150.7395,150.3237,150.6749,43058.0
2020-04-06 14:30:00,163.02,163.36,162.77,163.23,22655.0,150.6379,150.9521,150.4069,150.8319,22655.0
2020-04-06 14:40:00,163.21,163.41,163.06,163.37,35008.0,150.8135,150.9983,150.6749,150.9613,35008.0
2020-04-06 14:50:00,163.4,163.47,163.24,163.35,35825.0,150.989,151.0537,150.8412,150.9428,35825.0
2020-04-06 15:00:00,163.32,164.54,163.09,164.54,39251.0,150.9151,152.0424,150.7026,152.0424,39251.0
2020-04-06 15:10:00,164.56,164.77,163.75,164.02,34116.0,152.0609,152.255,151.3124,151.5619,34116.0
2020-04-06 15:20:00,164.02,164.96,163.94,164.83,43555.0,151.5619,152.4305,151.488,152.3104,43555.0
2020-04-06 15:30:00,164.77,164.97,164.52,164.61,79578.0,152.255,152.4398,152.024,152.1071,79578.0
2020-04-06 15:40:00,164.65,164.85,163.86,164.62,85326.0,152.1441,152.3289,151.4141,152.1164,85326.0
2020-04-06 15:50:00,164.68,166.75,164.68,165.72,325410.0,152.1718,154.0846,152.1718,153.1328,325410.0
2020-04-07 09:30:00,171.08,171.2,168.36,168.52,189042.0,158.0857,158.1966,155.5723,155.7201,189042.0
2020-04-07 09:40:00,168.88,169.46,168.19,168.96,39214.0,156.0528,156.5887,155.4152,156.1267,39214.0
2020-04-07 09:50:00,168.94,170.25,168.79,169.82,48140.0,156.1082,157.3187,155.9696,156.9214,48140.0
2020-04-07 10:00:00,169.74,170.11,169.03,169.26,38489.0,156.8475,157.1894,156.1914,156.4039,38489.0
2020-04-07 10:10:00,169.33,169.88,168.56,169.83,31852.0,156.4686,156.9768,155.7571,156.9306,31852.0
2020-04-07 10:20:00,169.83,170.05,168.16,168.4,24114.0,156.9306,157.1339,155.3875,155.6093,24114.0
2020-04-07 10:30:00,168.65,169.78,168.4,169.3,44862.0,155.8403,156.8844,155.6093,156.4409,44862.0
2020-04-07 10:40:00,169.31,169.6,167.13,167.29,35826.0,156.4501,156.7181,154.4357,154.5836,35826.0
2020-04-07 10:50:00,167.34,168.45,166.85,168.08,39282.0,154.6298,155.6555,154.177,155.3136,39282.0
2020-04-07 11:00:00,168.1,168.29,167.25,168.15,32121.0,155.332,155.5076,154.5466,155.3782,32121.0
2020-04-07 11:10:00,168.22,169.13,167.96,168.83,20520.0,155.4429,156.2838,155.2027,156.0066,20520.0
2020-04-07 11:20:00,168.72,170.1,168.29,170.05,50944.0,155.905,157.1801,155.5076,157.1339,50944.0
2020-04-07 11:30:00,169.94,170.77,169.94,170.75,34196.0,157.0323,157.7992,157.0323,157.7808,34196.0
2020-04-07 11:40:00,170.65,171.12,170.46,170.46,47828.0,157.6884,158.1227,157.5128,157.5128,47828.0
2020-04-07 11:50:00,170.35,170.6,169.65,169.73,29173.0,157.4111,157.6422,156.7643,156.8382,29173.0
2020-04-07 12:00:00,169.87,171.49,169.87,171.46,24078.0,156.9676,158.4646,156.9676,158.4368,24078.0
2020-04-07 12:10:00,171.46,171.47,170.71,171.32,27505.0,158.4368,158.4461,157.7438,158.3075,27505.0
2020-04-07 12:20:00,171.32,171.41,170.52,170.81,19553.0,158.3075,158.3906,157.5682,157.8362,19553.0
2020-04-07 12:30:00,170.87,170.97,169.91,170.31,19637.0,157.8917,157.9841,157.0046,157.3742,19637.0
2020-04-07 12:40:00,170.44,170.72,170.01,170.5,19335.0,157.4943,157.753,157.097,157.5498,19335.0
2020-04-07 12:50:00,170.55,170.84,170.08,170.42,21217.0,157.596,157.8639,157.1617,157.4758,21217.0
2020-04-07 13:00:00,170.48,170.96,170.38,170.68,17514.0,157.5313,157.9748,157.4389,157.7161,17514.0
2020-04-07 13:10:00,170.71,171.09,170.13,170.32,23651.0,157.7438,158.0949,157.2079,157.3834,23651.0
2020-04-07 13:20:00,170.33,170.8,170.1,170.61,54250.0,157.3927,157.827,157.1801,157.6514,54250.0
2020-04-07 13:30:00,170.54,170.54,169.92,170.11,26197.0,157.5867,157.5867,157.0138,157.1894,26197.0
2020-04-07 13:40:00,169.96,170.57,169.88,169.9,25269.0,157.0508,157.6144,156.9768,156.9953,25269.0
2020-04-07 13:50:00,169.85,169.85,169.23,169.52,25134.0,156.9491,156.9491,156.3762,156.6442,25134.0
2020-04-07 14:00:00,169.54,169.54,168.56,168.81,24842.0,156.6627,156.6627,155.7571,155.9881,24842.0
2020-04-07 14:10:00,168.78,169.22,168.11,168.18,23968.0,155.9604,156.367,155.3413,155.406,23968.0
2020-04-07 14:20:00,168.17,168.84,167.76,167.76,62122.0,155.3967,156.0158,155.0179,155.0179,62122.0
2020-04-07 14:30:00,167.94,168.12,166.47,166.5,56005.0,155.1842,155.3505,153.8259,153.8536,56005.0
2020-04-07 14:40:00,166.53,167.07,165.44,165.44,57834.0,153.8813,154.3803,152.8741,152.8741,57834.0
2020-04-07 14:50:00,165.6,165.83,164.8,165.16,63761.0,153.0219,153.2345,152.2827,152.6154,63761.0
2020-04-07 15:00:00,165.25,166.36,165.18,166.31,61623.0,152.6985,153.7242,152.6338,153.678,61623.0
2020-04-07 15:10:00,166.38,166.84,165.52,165.6,34560.0,153.7427,154.1677,152.948,153.0219,34560.0
2020-04-07 15:20:00,165.62,166.45,165.12,165.44,51436.0,153.0404,153.8074,152.5784,152.8741,51436.0
2020-04-07 15:30:00,165.51,165.9,164.62,165.38,103528.0,152.9388,153.2991,152.1164,152.8186,103528.0
2020-04-07 15:40:00,165.28,166.58,165.13,166.58,104400.0,152.7262,153.9275,152.5876,153.9275,104400.0
2020-04-07 15:50:00,167.68,168.33,163.93,164.02,183917.0,154.9439,155.5446,151.4788,151.5619,183917.0
2020-04-08 09:30:00,166.58,167.98,166.37,166.96,65740.0,153.9275,155.2212,153.7334,154.2786,65740.0
2020-04-08 09:40:00,167.01,167.34,165.58,165.59,17514.0,154.3248,154.6298,153.0034,153.0127,17514.0
2020-04-08 09:50:00,165.57,165.92,165.07,165.28,23801.0,152.9942,153.3176,152.5322,152.7262,23801.0
2020-04-08 10:00:00,165.41,166.1,165.3,165.79,23176.0,152.8464,153.484,152.7447,153.1975,23176.0
2020-04-08 10:10:00,166.11,167.36,166.11,167.25,34389.0,153.4932,154.6483,153.4932,154.5466,34389.0
2020-04-08 10:20:00,167.24,167.25,166.64,167.07,28096.0,154.5374,154.5466,153.9829,154.3803,28096.0
2020-04-08 10:30:00,167.21,167.64,166.92,167.37,42363.0,154.5096,154.907,154.2417,154.6575,42363.0
2020-04-08 10:40:00,167.49,167.57,166.42,166.94,21067.0,154.7684,154.8423,153.7796,154.2602,21067.0
2020-04-08 10:50:00,166.99,167.53,166.44,167.53,26406.0,154.3064,154.8053,153.7981,154.8053,26406.0
2020-04-08 11:00:00,167.55,167.98,167.31,167.54,28952.0,154.8238,155.2212,154.602,154.8146,28952.0
2020-04-08 11:10:00,167.63,168.44,167.56,168.2,18171.0,154.8977,155.6462,154.8331,155.4244,18171.0
2020-04-08 11:20:00,168.25,169.03,168.25,168.54,17972.0,155.4707,156.1914,155.4707,155.7386,17972.0
2020-04-08 11:30:00,168.65,169.24,168.47,169.17,40022.0,155.8403,156.3855,155.6739,156.3208,40022.0
2020-04-08 11:40:00,169.23,169.38,168.86,169.2,44982.0,156.3762,156.5148,156.0343,156.3485,44982.0
2020-04-08 11:50:00,169.2,169.58,168.81,169.11,25300.0,156.3485,156.6996,155.9881,156.2653,25300.0
2020-04-08 12:00:00,169.1,169.47,168.84,169.26,27928.0,156.2561,156.598,156.0158,156.4039,27928.0
2020-04-08 12:10:00,169.13,169.67,168.86,169.47,22071.0,156.2838,156.7828,156.0343,156.598,22071.0
2020-04-08 12:20:00,169.5,169.66,169.16,169.34,23300.0,156.6257,156.7736,156.3115,156.4779,23300.0
2020-04-08 12:30:00,169.33,169.83,169.07,169.83,26466.0,156.4686,156.9306,156.2284,156.9306,26466.0
2020-04-08 12:40:00,169.78,170.33,169.68,170.06,35818.0,156.8844,157.3927,156.792,157.1432,35818.0
2020-04-08 12:50:00,170.02,170.02,169.2,169.47,21237.0,157.1062,157.1062,156.3485,156.598,21237.0
2020-04-08 13:00:00,169.5,169.86,169.34,169.55,14999.0,156.6257,156.9584,156.4779,156.6719,14999.0
2020-04-08 13:10:00,169.55,169.83,169.22,169.72,14687.0,156.6719,156.9306,156.367,156.829,14687.0
2020-04-08 13:20:00,169.65,170.21,169.65,169.93,26398.0,156.7643,157.2818,156.7643,157.023,26398.0
2020-04-08 13:30:00,169.95,170.04,169.26,169.37,30700.0,157.0415,157.1247,156.4039,156.5056,30700.0
2020-04-08 13:40:00,169.34,169.59,169.22,169.43,28026.0,156.4779,156.7089,156.367,156.561,28026.0
2020-04-08 13:50:00,169.43,169.57,169.15,169.41,46465.0,156.561,156.6904,156.3023,156.5425,46465.0
2020-04-08 14:00:00,169.32,170.12,169.17,170.03,39069.0,156.4594,157.1986,156.3208,157.1155,39069.0
2020-04-08 14:10:00,170.12,170.68,170.02,170.19,29248.0,157.1986,157.7161,157.1062,157.2633,29248.0
2020-04-08 14:20:00,170.21,170.91,169.87,170.77,24949.0,157.2818,157.9286,156.9676,157.7992,24949.0
2020-04-08 14:30:00,170.78,171.23,170.68,170.96,21879.0,157.8085,158.2243,157.7161,157.9748,21879.0
2020-04-08 14:40:00,170.92,171.0,170.28,170.33,31776.0,157.9379,158.0118,157.3465,157.3927,31776.0
2020-04-08 14:50:00,170.43,170.98,170.43,170.95,22802.0,157.4851,157.9933,157.4851,157.9656,22802.0
2020-04-08 15:00:00,170.95,171.43,170.64,171.35,24667.0,157.9656,158.4091,157.6791,158.3352,24667.0
2020-04-08 15:10:00,171.36,171.66,171.17,171.55,27292.0,158.3444,158.6216,158.1689,158.52,27292.0
2020-04-08 15:20:00,171.62,171.65,170.64,170.94,49055.0,158.5847,158.6124,157.6791,157.9563,49055.0
2020-04-08 15:30:00,170.97,171.45,169.94,170.32,65251.0,157.9841,158.4276,157.0323,157.3834,65251.0
2020-04-08 15:40:00,170.32,171.23,170.0,171.12,103144.0,157.3834,158.2243,157.0877,158.1227,103144.0
2020-04-08 15:50:00,171.17,172.69,171.11,171.67,289406.0,158.1689,159.5734,158.1134,158.6309,289406.0
2020-04-09 09:30:00,173.23,174.86,172.51,174.73,98889.0,160.0724,161.5786,159.4071,161.4585,98889.0
2020-04-09 09:40:00,174.65,176.15,174.65,176.12,100051.0,161.3845,162.7706,161.3845,162.7429,100051.0
2020-04-09 09:50:00,176.02,176.81,175.35,176.17,66048.0,162.6505,163.3805,162.0314,162.7891,66048.0
2020-04-09 10:00:00,176.18,176.2,173.87,174.11,71229.0,162.7983,162.8168,160.6638,160.8856,71229.0
2020-04-09 10:10:00,174.05,175.12,173.87,174.53,53677.0,160.8301,161.8188,160.6638,161.2737,53677.0
2020-04-09 10:20:00,174.44,175.82,174.33,175.6,78091.0,161.1905,162.4657,161.0888,162.2624,78091.0
2020-04-09 10:30:00,175.87,176.65,175.26,176.43,35057.0,162.5119,163.2326,161.9482,163.0293,35057.0
2020-04-09 10:40:00,176.44,176.62,175.93,176.15,32548.0,163.0386,163.2049,162.5673,162.7706,32548.0
2020-04-09 10:50:00,176.11,176.49,175.85,176.13,71289.0,162.7336,163.0848,162.4934,162.7521,71289.0
2020-04-09 11:00:00,176.02,176.15,174.77,175.64,48016.0,162.6505,162.7706,161.4954,162.2993,48016.0
2020-04-09 11:10:00,175.75,176.33,175.56,175.84,53926.0,162.401,162.9369,162.2254,162.4842,53926.0
2020-04-09 11:20:00,175.92,176.63,175.61,176.63,34091.0,162.5581,163.2142,162.2716,163.2142,34091.0
2020-04-09 11:30:00,176.49,177.16,176.28,177.02,48851.0,163.0848,163.7039,162.8907,163.5745,48851.0
2020-04-09 11:40:00,177.05,177.75,176.83,177.74,33399.0,163.6023,164.2491,163.399,164.2398,33399.0
2020-04-09 11:50:00,177.77,177.92,177.37,177.82,36838.0,164.2676,164.4062,163.8979,164.3138,36838.0
2020-04-09 12:00:00,177.71,178.19,177.63,178.08,32351.0,164.2121,164.6557,164.1382,164.554,32351.0
2020-04-09 12:10:00,178.08,179.21,177.87,179.17,52333.0,164.554,165.5982,164.36,165.5612,52333.0
2020-04-09 12:20:00,179.12,179.4,178.5,178.85,108889.0,165.515,165.7738,164.9421,165.2655,108889.0
2020-04-09 12:30:00,178.83,179.23,178.0,178.71,173230.0,165.2471,165.6167,164.4801,165.1362,173230.0
2020-04-09 12:40:00,178.71,179.68,178.5,179.47,57016.0,165.1362,166.0325,164.9421,165.8384,57016.0
2020-04-09 12:50:00,179.41,179.87,179.14,179.45,51550.0,165.783,166.2081,165.5335,165.82,51550.0
2020-04-09 13:00:00,179.47,179.73,179.0,179.25,73128.0,165.8384,166.0787,165.4041,165.6352,73128.0
2020-04-09 13:10:00,179.26,179.34,178.43,178.68,81667.0,165.6444,165.7183,164.8774,165.1084,81667.0
2020-04-09 13:20:00,178.74,179.26,178.47,179.22,30678.0,165.1639,165.6444,164.9144,165.6074,30678.0
2020-04-09 13:30:00,179.21,179.58,178.9,178.92,43264.0,165.5982,165.9401,165.3117,165.3302,43264.0
2020-04-09 13:40:00,178.89,179.46,178.83,179.23,27501.0,165.3025,165.8292,165.2471,165.6167,27501.0
2020-04-09 13:50:00,179.15,179.29,178.75,179.15,29621.0,165.5427,165.6721,165.1731,165.5427,29621.0
2020-04-09 14:00:00,179.32,179.36,178.32,178.5,33629.0,165.6998,165.7368,164.7758,164.9421,33629.0
2020-04-09 14:10:00,178.54,178.91,178.3,178.43,29528.0,164.9791,165.321,164.7573,164.8774,29528.0
2020-04-09 14:20:00,178.39,178.64,178.0,178.17,63684.0,164.8405,165.0715,164.4801,164.6372,63684.0
2020-04-09 14:30:00,178.12,178.87,178.05,178.77,82802.0,164.591,165.284,164.5263,165.1916,82802.0
2020-04-09 14:40:00,178.79,178.98,177.93,178.07,42079.0,165.2101,165.3857,164.4154,164.5448,42079.0
2020-04-09 14:50:00,178.12,178.24,177.09,177.79,50830.0,164.591,164.7019,163.6392,164.286,50830.0
2020-04-09 15:00:00,177.81,178.34,177.52,178.3,45958.0,164.3045,164.7943,164.0366,164.7573,45958.0
2020-04-09 15:10:00,178.39,178.74,178.0,178.2,48650.0,164.8405,165.1639,164.4801,164.6649,48650.0
2020-04-09 15:20:00,178.23,178.3,177.27,178.18,64025.0,164.6926,164.7573,163.8055,164.6464,64025.0
2020-04-09 15:30:00,178.31,178.76,177.92,178.45,72577.0,164.7665,165.1824,164.4062,164.8959,72577.0
2020-04-09 15:40:00,178.39,178.76,177.32,177.32,92602.0,164.8405,165.1824,163.8517,163.8517,92602.0
2020-04-09 15:50:00,177.31,178.54,177.07,177.81,210424.0,163.8425,164.9791,163.6207,164.3045,210424.0
2020-04-13 09:30:00,176.18,177.01,173.81,175.59,86927.0,162.7983,163.5653,160.6083,162.2531,86927.0
2020-04-13 09:40:00,175.61,175.61,172.96,172.97,52425.0,162.2716,162.2716,159.8229,159.8321,52425.0
2020-04-13 09:50:00,173.0,173.42,172.12,172.38,29532.0,159.8599,160.248,159.0467,159.287,29532.0
2020-04-13 10:00:00,172.2,172.64,171.82,172.07,22979.0,159.1206,159.5272,158.7695,159.0005,22979.0
2020-04-13 10:10:00,172.03,172.21,171.03,171.21,25790.0,158.9635,159.1299,158.0395,158.2058,25790.0
2020-04-13 10:20:00,171.25,171.39,170.51,170.72,29642.0,158.2428,158.3722,157.559,157.753,29642.0
2020-04-13 10:30:00,170.66,170.91,169.71,169.94,49427.0,157.6976,157.9286,156.8198,157.0323,49427.0
2020-04-13 10:40:00,169.95,170.33,169.84,170.0,23170.0,157.0415,157.3927,156.9399,157.0877,23170.0
2020-04-13 10:50:00,170.06,170.31,169.8,170.04,22301.0,157.1432,157.3742,156.9029,157.1247,22301.0
2020-04-13 11:00:00,170.08,170.09,169.56,169.86,38140.0,157.1617,157.1709,156.6812,156.9584,38140.0
2020-04-13 11:10:00,169.88,170.98,169.88,170.61,34076.0,156.9768,157.9933,156.9768,157.6514,34076.0
2020-04-13 11:20:00,170.56,171.67,170.39,171.62,38718.0,157.6052,158.6309,157.4481,158.5847,38718.0
2020-04-13 11:30:00,171.63,171.63,170.67,170.86,28240.0,158.5939,158.5939,157.7068,157.8824,28240.0
2020-04-13 11:40:00,170.81,171.42,170.58,171.39,23763.0,157.8362,158.3999,157.6237,158.3722,23763.0
2020-04-13 11:50:00,171.34,171.56,171.04,171.05,16881.0,158.326,158.5292,158.0487,158.058,16881.0
2020-04-13 12:00:00,170.98,172.16,170.98,171.85,30331.0,157.9933,159.0837,157.9933,158.7972,30331.0
2020-04-13 12:10:00,171.81,172.61,171.67,172.34,28084.0,158.7603,159.4995,158.6309,159.25,28084.0
2020-04-13 12:20:00,172.33,172.34,171.72,171.88,40361.0,159.2408,159.25,158.6771,158.8249,40361.0
2020-04-13 12:30:00,171.76,171.97,171.17,171.27,31453.0,158.7141,158.9081,158.1689,158.2613,31453.0
2020-04-13 12:40:00,171.38,171.73,171.32,171.5,14837.0,158.3629,158.6863,158.3075,158.4738,14837.0
2020-04-13 12:50:00,171.46,171.51,170.83,171.13,23301.0,158.4368,158.483,157.8547,158.1319,23301.0
2020-04-13 13:00:00,171.08,171.18,170.84,171.11,19398.0,158.0857,158.1781,157.8639,158.1134,19398.0
2020-04-13 13:10:00,171.11,171.12,170.31,170.67,20299.0,158.1134,158.1227,157.3742,157.7068,20299.0
2020-04-13 13:20:00,170.68,170.75,170.33,170.65,20927.0,157.7161,157.7808,157.3927,157.6884,20927.0
2020-04-13 13:30:00,170.74,171.18,170.55,171.04,24704.0,157.7715,158.1781,157.596,158.0487,24704.0
2020-04-13 13:40:00,170.93,171.28,170.92,170.97,10874.0,157.9471,158.2705,157.9379,157.9841,10874.0
2020-04-13 13:50:00,171.06,171.62,171.03,171.38,13763.0,158.0672,158.5847,158.0395,158.3629,13763.0
2020-04-13 14:00:00,171.38,171.54,171.05,171.13,16034.0,158.3629,158.5108,158.058,158.1319,16034.0
2020-04-13 14:10:00,171.08,171.08,170.51,171.04,23516.0,158.0857,158.0857,157.559,158.0487,23516.0
2020-04-13 14:20:00,170.99,170.99,170.17,170.47,17440.0,158.0025,158.0025,157.2448,157.522,17440.0
2020-04-13 14:30:00,170.48,170.92,170.15,170.43,17601.0,157.5313,157.9379,157.2263,157.4851,17601.0
2020-04-13 14:40:00,170.43,170.86,170.18,170.86,20346.0,157.4851,157.8824,157.2541,157.8824,20346.0
2020-04-13 14:50:00,170.74,171.15,170.67,170.79,30156.0,157.7715,158.1504,157.7068,157.8177,30156.0
2020-04-13 15:00:00,170.81,170.89,170.23,170.3,19513.0,157.8362,157.9101,157.3003,157.3649,19513.0
2020-04-13 15:10:00,170.3,171.37,170.22,171.37,24928.0,157.3649,158.3537,157.291,158.3537,24928.0
2020-04-13 15:20:00,171.32,171.82,170.98,171.81,53329.0,158.3075,158.7695,157.9933,158.7603,53329.0
2020-04-13 15:30:00,171.81,172.65,171.67,172.35,37590.0,158.7603,159.5365,158.6309,159.2592,37590.0
2020-04-13 15:40:00,172.35,172.91,172.04,172.9,35472.0,159.2592,159.7767,158.9728,159.7675,35472.0
2020-04-13 15:50:00,172.9,173.09,171.83,172.69,171135.0,159.7675,159.943,158.7787,159.5734,171135.0
2020-04-14 09:30:00,177.01,177.5,176.5,176.93,114055.0,163.5653,164.0181,163.094,163.4914,114055.0
2020-04-14 09:40:00,176.71,177.6,176.64,176.88,40049.0,163.2881,164.1105,163.2234,163.4452,40049.0
2020-04-14 09:50:00,176.96,177.23,176.16,177.15,34864.0,163.5191,163.7686,162.7799,163.6947,34864.0
2020-04-14 10:00:00,177.14,177.43,176.81,177.41,29657.0,163.6854,163.9534,163.3805,163.9349,29657.0
2020-04-14 10:10:00,177.39,177.78,176.99,177.67,39355.0,163.9164,164.2768,163.5468,164.1752,39355.0
2020-04-14 10:20:00,177.81,177.99,177.37,177.6,27202.0,164.3045,164.4709,163.8979,164.1105,27202.0
2020-04-14 10:30:00,177.57,177.7,176.98,176.98,27525.0,164.0828,164.2029,163.5376,163.5376,27525.0
2020-04-14 10:40:00,177.07,177.86,176.77,177.58,50821.0,163.6207,164.3507,163.3435,164.092,50821.0
2020-04-14 10:50:00,177.55,177.59,176.27,176.5,38818.0,164.0643,164.1012,162.8815,163.094,38818.0
2020-04-14 11:00:00,176.55,176.99,176.4,176.57,48148.0,163.1402,163.5468,163.0016,163.1587,48148.0
2020-04-14 11:10:00,176.55,176.73,176.05,176.06,45110.0,163.1402,163.3066,162.6782,162.6874,45110.0
2020-04-14 11:20:00,176.05,176.96,176.02,176.71,52584.0,162.6782,163.5191,162.6505,163.2881,52584.0
2020-04-14 11:30:00,176.72,177.2,176.71,177.11,19242.0,163.2973,163.7409,163.2881,163.6577,19242.0
2020-04-14 11:40:00,177.14,177.37,176.7,176.86,18750.0,163.6854,163.8979,163.2788,163.4267,18750.0
2020-04-14 11:50:00,176.95,177.08,176.19,176.47,31090.0,163.5098,163.63,162.8076,163.0663,31090.0
2020-04-14 12:00:00,176.5,177.29,176.5,177.29,18187.0,163.094,163.824,163.094,163.824,18187.0
2020-04-14 12:10:00,177.19,177.44,176.79,177.33,17207.0,163.7316,163.9626,163.362,163.861,17207.0
2020-04-14 12:20:00,177.31,177.35,176.91,176.91,13670.0,163.8425,163.8795,163.4729,163.4729,13670.0
2020-04-14 12:30:00,176.94,177.01,176.68,176.71,23243.0,163.5006,163.5653,163.2604,163.2881,23243.0
2020-04-14 12:40:00,176.71,176.95,176.55,176.69,12393.0,163.2881,163.5098,163.1402,163.2696,12393.0
2020-04-14 12:50:00,176.73,177.2,176.73,176.98,17717.0,163.3066,163.7409,163.3066,163.5376,17717.0
2020-04-14 13:00:00,176.83,177.03,176.51,176.99,17903.0,163.399,163.5838,163.1033,163.5468,17903.0
2020-04-14 13:10:00,176.94,177.05,176.64,176.76,21064.0,163.5006,163.6023,163.2234,163.3343,21064.0
2020-04-14 13:20:00,176.74,177.13,176.73,177.03,21643.0,163.3158,163.6762,163.3066,163.5838,21643.0
2020-04-14 13:30:00,177.07,177.25,176.82,176.92,25564.0,163.6207,163.7871,163.3897,163.4821,25564.0
2020-04-14 13:40:00,176.97,177.33,176.86,177.1,23870.0,163.5283,163.861,163.4267,163.6485,23870.0
2020-04-14 13:50:00,177.1,177.49,177.01,177.33,17696.0,163.6485,164.0088,163.5653,163.861,17696.0
2020-04-14 14:00:00,177.26,177.3,176.91,176.99,16530.0,163.7963,163.8333,163.4729,163.5468,16530.0
2020-04-14 14:10:00,176.94,177.31,176.9,177.23,21129.0,163.5006,163.8425,163.4636,163.7686,21129.0
2020-04-14 14:20:00,177.21,177.47,177.06,177.13,18397.0,163.7501,163.9904,163.6115,163.6762,18397.0
2020-04-14 14:30:00,177.15,177.31,176.9,177.19,15648.0,163.6947,163.8425,163.4636,163.7316,15648.0
2020-04-14 14:40:00,177.2,177.3,176.9,177.05,26228.0,163.7409,163.8333,163.4636,163.6023,26228.0
2020-04-14 14:50:00,177.06,177.51,177.06,177.44,30939.0,163.6115,164.0273,163.6115,163.9626,30939.0
2020-04-14 15:00:00,177.38,177.38,176.5,176.6,22591.0,163.9072,163.9072,163.094,163.1864,22591.0
2020-04-14 15:10:00,176.64,177.05,176.42,176.89,38988.0,163.2234,163.6023,163.0201,163.4544,38988.0
2020-04-14 15:20:00,176.88,177.22,176.5,177.22,42288.0,163.4452,163.7593,163.094,163.7593,42288.0
2020-04-14 15:30:00,177.19,177.76,177.16,177.71,56804.0,163.7316,164.2583,163.7039,164.2121,56804.0
2020-04-14 15:40:00,177.77,178.09,177.65,178.09,63586.0,164.2676,164.5633,164.1567,164.5633,63586.0
2020-04-14 15:50:00,178.18,178.89,177.87,177.9,235281.0,164.6464,165.3025,164.36,164.3877,235281.0
2020-04-15 09:30:00,174.3,174.31,171.33,172.34,103804.0,161.8215,161.8308,159.0641,160.0018,103804.0
2020-04-15 09:40:00,172.2,172.69,171.66,172.03,25894.0,159.8719,160.3268,159.3705,159.714,25894.0
2020-04-15 09:50:00,171.94,172.08,170.51,171.17,36734.0,159.6305,159.7605,158.3029,158.9156,36734.0
2020-04-15 10:00:00,171.23,171.24,169.67,170.81,66562.0,158.9713,158.9806,157.523,158.5814,66562.0
2020-04-15 10:10:00,170.85,171.0,169.94,170.0,39598.0,158.6185,158.7578,157.7737,157.8294,39598.0
2020-04-15 10:20:00,170.05,170.7,169.98,170.3,34752.0,157.8758,158.4793,157.8108,158.1079,34752.0
2020-04-15 10:30:00,170.15,170.75,170.02,170.11,23926.0,157.9686,158.5257,157.8479,157.9315,23926.0
2020-04-15 10:40:00,170.09,171.04,170.09,171.04,40728.0,157.9129,158.7949,157.9129,158.7949,40728.0
2020-04-15 10:50:00,171.03,172.0,170.95,171.41,65732.0,158.7856,159.6862,158.7114,159.1384,65732.0
2020-04-15 11:00:00,171.41,171.41,170.29,170.31,41645.0,159.1384,159.1384,158.0986,158.1172,41645.0
2020-04-15 11:10:00,170.36,170.68,170.17,170.26,20525.0,158.1636,158.4607,157.9872,158.0708,20525.0
2020-04-15 11:20:00,170.1,170.41,169.64,170.41,24953.0,157.9222,158.21,157.4951,158.21,24953.0
2020-04-15 11:30:00,170.46,170.89,170.25,170.27,17578.0,158.2564,158.6556,158.0615,158.08,17578.0
2020-04-15 11:40:00,170.31,170.42,169.89,170.16,25628.0,158.1172,158.2193,157.7272,157.9779,25628.0
2020-04-15 11:50:00,170.21,171.16,170.18,170.65,23488.0,158.0243,158.9063,157.9965,158.4328,23488.0
2020-04-15 12:00:00,170.73,170.86,170.17,170.17,9581.0,158.5071,158.6278,157.9872,157.9872,9581.0
2020-04-15 12:10:00,170.16,170.43,169.98,170.02,14453.0,157.9779,158.2286,157.8108,157.8479,14453.0
2020-04-15 12:20:00,170.07,170.44,169.86,170.4,24254.0,157.8944,158.2379,157.6994,158.2007,24254.0
2020-04-15 12:30:00,170.3,170.55,170.2,170.42,14397.0,158.1079,158.34,158.015,158.2193,14397.0
2020-04-15 12:40:00,170.41,171.06,170.41,170.94,13279.0,158.21,158.8135,158.21,158.7021,13279.0
2020-04-15 12:50:00,170.97,171.27,170.81,170.81,16419.0,158.7299,159.0084,158.5814,158.5814,16419.0
2020-04-15 13:00:00,170.78,171.13,170.74,170.98,13839.0,158.5535,158.8785,158.5164,158.7392,13839.0
2020-04-15 13:10:00,171.01,171.42,171.01,171.3,19493.0,158.7671,159.1477,158.7671,159.0363,19493.0
2020-04-15 13:20:00,171.26,171.3,170.8,170.88,17776.0,158.9992,159.0363,158.5721,158.6464,17776.0
2020-04-15 13:30:00,170.86,170.86,170.16,170.18,16342.0,158.6278,158.6278,157.9779,157.9965,16342.0
2020-04-15 13:40:00,170.16,170.56,170.07,170.44,14216.0,157.9779,158.3493,157.8944,158.2379,14216.0
2020-04-15 13:50:00,170.5,170.55,170.08,170.08,11127.0,158.2936,158.34,157.9036,157.9036,11127.0
2020-04-15 14:00:00,170.09,170.85,170.09,170.68,39320.0,157.9129,158.6185,157.9129,158.4607,39320.0
2020-04-15 14:10:00,170.69,171.06,170.59,170.91,33018.0,158.47,158.8135,158.3771,158.6742,33018.0
2020-04-15 14:20:00,170.89,171.14,170.59,171.13,33071.0,158.6556,158.8878,158.3771,158.8785,33071.0
2020-04-15 14:30:00,171.14,171.29,170.81,171.13,23843.0,158.8878,159.027,158.5814,158.8785,23843.0
2020-04-15 14:40:00,171.11,171.52,171.04,171.5,50115.0,158.8599,159.2405,158.7949,159.222,50115.0
2020-04-15 14:50:00,171.47,171.75,171.15,171.59,24036.0,159.1941,159.4541,158.897,159.3055,24036.0
2020-04-15 15:00:00,171.54,171.62,170.5,170.61,31069.0,159.2591,159.3334,158.2936,158.3957,31069.0
2020-04-15 15:10:00,170.51,170.93,170.27,170.8,44789.0,158.3029,158.6928,158.08,158.5721,44789.0
2020-04-15 15:20:00,170.8,170.91,170.21,170.31,42350.0,158.5721,158.6742,158.0243,158.1172,42350.0
2020-04-15 15:30:00,170.29,170.47,169.95,170.18,56411.0,158.0986,158.2657,157.7829,157.9965,56411.0
2020-04-15 15:40:00,170.2,170.33,169.73,169.99,72461.0,158.015,158.1357,157.5787,157.8201,72461.0
2020-04-15 15:50:00,169.89,169.93,168.89,169.45,269533.0,157.7272,157.7644,156.7988,157.3187,269533.0
2020-04-16 09:30:00,171.26,172.05,169.25,169.47,92190.0,158.9992,159.7326,157.1331,157.3373,92190.0
2020-04-16 09:40:00,169.53,170.0,169.21,169.43,35231.0,157.393,157.8294,157.0959,157.3002,35231.0
2020-04-16 09:50:00,169.36,169.5,167.8,167.99,62001.0,157.2352,157.3652,155.7869,155.9633,62001.0
2020-04-16 10:00:00,167.97,168.87,167.85,168.38,26240.0,155.9447,156.7803,155.8333,156.3253,26240.0
2020-04-16 10:10:00,168.32,168.56,168.07,168.3,21820.0,156.2696,156.4925,156.0375,156.2511,21820.0
2020-04-16 10:20:00,168.27,168.83,168.22,168.7,16107.0,156.2232,156.7431,156.1768,156.6224,16107.0
2020-04-16 10:30:00,168.77,168.91,167.77,168.02,21030.0,156.6874,156.8174,155.759,155.9911,21030.0
2020-04-16 10:40:00,167.94,168.85,167.73,168.72,22278.0,155.9168,156.7617,155.7219,156.641,22278.0
2020-04-16 10:50:00,168.68,169.34,168.41,169.25,55287.0,156.6039,157.2166,156.3532,157.1331,55287.0
2020-04-16 11:00:00,169.24,169.41,168.65,169.3,31905.0,157.1238,157.2816,156.576,157.1795,31905.0
2020-04-16 11:10:00,169.31,169.51,168.95,169.31,24701.0,157.1888,157.3744,156.8545,157.1888,24701.0
2020-04-16 11:20:00,169.4,169.48,169.01,169.15,47216.0,157.2723,157.3466,156.9102,157.0402,47216.0
2020-04-16 11:30:00,169.12,169.44,168.75,169.38,30346.0,157.0124,157.3095,156.6689,157.2538,30346.0
2020-04-16 11:40:00,169.42,169.7,169.1,169.25,26677.0,157.2909,157.5508,156.9938,157.1331,26677.0
2020-04-16 11:50:00,169.2,169.98,169.11,169.76,66319.0,157.0866,157.8108,157.0031,157.6065,66319.0
2020-04-16 12:00:00,169.77,169.81,168.36,168.48,56463.0,157.6158,157.653,156.3068,156.4182,56463.0
2020-04-16 12:10:00,168.63,168.88,168.06,168.46,29868.0,156.5574,156.7895,156.0283,156.3996,29868.0
2020-04-16 12:20:00,168.44,168.96,168.16,168.57,33675.0,156.381,156.8638,156.1211,156.5017,33675.0
2020-04-16 12:30:00,168.36,168.44,167.52,167.98,24544.0,156.3068,156.381,155.5269,155.954,24544.0
2020-04-16 12:40:00,167.85,168.82,167.85,168.73,30357.0,155.8333,156.7338,155.8333,156.6503,30357.0
2020-04-16 12:50:00,168.74,169.25,168.27,169.14,73791.0,156.6596,157.1331,156.2232,157.0309,73791.0
2020-04-16 13:00:00,169.13,169.43,168.83,168.94,75653.0,157.0217,157.3002,156.7431,156.8453,75653.0
2020-04-16 13:10:00,168.99,169.74,168.91,169.66,14006.0,156.8917,157.588,156.8174,157.5137,14006.0
2020-04-16 13:20:00,169.57,169.89,169.37,169.85,21165.0,157.4302,157.7272,157.2445,157.6901,21165.0
2020-04-16 13:30:00,169.8,169.9,169.07,169.08,49016.0,157.6437,157.7365,156.9659,156.9752,49016.0
2020-04-16 13:40:00,169.08,169.55,169.05,169.06,40949.0,156.9752,157.4116,156.9474,156.9567,40949.0
2020-04-16 13:50:00,169.06,169.33,168.82,169.0,19278.0,156.9567,157.2073,156.7338,156.901,19278.0
2020-04-16 14:00:00,169.0,169.0,168.3,168.92,23629.0,156.901,156.901,156.2511,156.8267,23629.0
2020-04-16 14:10:00,169.03,169.08,168.56,168.74,36193.0,156.9288,156.9752,156.4925,156.6596,36193.0
2020-04-16 14:20:00,168.74,168.9,168.34,168.47,40979.0,156.6596,156.8081,156.2882,156.4089,40979.0
2020-04-16 14:30:00,168.27,168.94,168.27,168.65,43256.0,156.2232,156.8453,156.2232,156.576,43256.0
2020-04-16 14:40:00,168.64,168.71,168.06,168.21,39136.0,156.5667,156.6317,156.0283,156.1675,39136.0
2020-04-16 14:50:00,168.26,168.52,167.79,168.37,33283.0,156.2139,156.4553,155.7776,156.3161,33283.0
2020-04-16 15:00:00,168.32,168.45,168.01,168.16,38115.0,156.2696,156.3903,155.9818,156.1211,38115.0
2020-04-16 15:10:00,168.18,168.67,167.98,168.08,42547.0,156.1397,156.5946,155.954,156.0468,42547.0
2020-04-16 15:20:00,168.03,168.99,167.95,168.99,39366.0,156.0004,156.8917,155.9261,156.8917,39366.0
2020-04-16 15:30:00,168.98,169.22,168.61,168.83,56521.0,156.8824,157.1052,156.5389,156.7431,56521.0
2020-04-16 15:40:00,168.95,169.12,168.27,168.33,106014.0,156.8545,157.0124,156.2232,156.2789,106014.0
2020-04-16 15:50:00,168.14,168.98,167.66,167.77,356112.0,156.1025,156.8824,155.6569,155.759,356112.0
2020-04-17 09:30:00,172.52,173.91,172.52,173.18,280308.0,160.169,161.4594,160.169,160.7817,280308.0
2020-04-17 09:40:00,173.16,173.83,172.88,173.33,116683.0,160.7631,161.3852,160.5032,160.921,116683.0
2020-04-17 09:50:00,173.41,174.57,173.38,173.99,119138.0,160.9952,162.0722,160.9674,161.5337,119138.0
2020-04-17 10:00:00,174.06,174.72,173.7,174.21,217971.0,161.5987,162.2115,161.2645,161.738,217971.0
2020-04-17 10:10:00,174.25,174.82,173.27,173.34,192465.0,161.7751,162.3043,160.8653,160.9302,192465.0
2020-04-17 10:20:00,173.33,173.79,173.24,173.54,59237.0,160.921,161.348,160.8374,161.1159,59237.0
2020-04-17 10:30:00,173.47,173.48,172.61,172.95,85993.0,161.0509,161.0602,160.2525,160.5682,85993.0
2020-04-17 10:40:00,172.97,173.42,172.78,172.8,61913.0,160.5867,161.0045,160.4103,160.4289,61913.0
2020-04-17 10:50:00,172.86,173.63,172.75,173.6,49006.0,160.4846,161.1995,160.3825,161.1716,49006.0
2020-04-17 11:00:00,173.58,174.17,173.5,173.72,60441.0,161.1531,161.7008,161.0788,161.283,60441.0
2020-04-17 11:10:00,173.63,173.71,172.94,173.03,72726.0,161.1995,161.2738,160.5589,160.6424,72726.0
2020-04-17 11:20:00,173.0,173.19,172.53,172.62,97169.0,160.6146,160.791,160.1782,160.2618,97169.0
2020-04-17 11:30:00,172.6,172.92,172.33,172.5,130165.0,160.2432,160.5403,159.9926,160.1504,130165.0
2020-04-17 11:40:00,172.55,172.64,172.25,172.46,63448.0,160.1968,160.2804,159.9183,160.1133,63448.0
2020-04-17 11:50:00,172.43,172.97,172.05,172.74,97424.0,160.0854,160.5867,159.7326,160.3732,97424.0
2020-04-17 12:00:00,172.78,172.78,172.34,172.4,42255.0,160.4103,160.4103,160.0018,160.0575,42255.0
2020-04-17 12:10:00,172.38,173.71,172.28,173.59,112949.0,160.039,161.2738,159.9461,161.1624,112949.0
2020-04-17 12:20:00,173.59,173.72,173.2,173.4,54524.0,161.1624,161.283,160.8003,160.986,54524.0
2020-04-17 12:30:00,173.43,173.85,173.4,173.72,33416.0,161.0138,161.4037,160.986,161.283,33416.0
2020-04-17 12:40:00,173.68,174.09,173.67,174.08,36381.0,161.2459,161.6266,161.2366,161.6173,36381.0
2020-04-17 12:50:00,174.07,174.1,173.87,173.89,26236.0,161.608,161.6358,161.4223,161.4409,26236.0
2020-04-17 13:00:00,173.85,174.18,173.77,173.85,87540.0,161.4037,161.7101,161.3295,161.4037,87540.0
2020-04-17 13:10:00,173.83,174.2,173.73,174.19,59007.0,161.3852,161.7287,161.2923,161.7194,59007.0
2020-04-17 13:20:00,174.16,174.58,173.84,174.22,45405.0,161.6915,162.0815,161.3945,161.7472,45405.0
2020-04-17 13:30:00,174.26,174.42,174.16,174.37,28117.0,161.7844,161.9329,161.6915,161.8865,28117.0
2020-04-17 13:40:00,174.33,174.43,173.53,173.66,28426.0,161.8494,161.9422,161.1066,161.2273,28426.0
2020-04-17 13:50:00,173.61,173.79,173.33,173.58,30144.0,161.1809,161.348,160.921,161.1531,30144.0
2020-04-17 14:00:00,173.61,173.79,173.41,173.44,35714.0,161.1809,161.348,160.9952,161.0231,35714.0
2020-04-17 14:10:00,173.43,173.43,172.82,172.92,31439.0,161.0138,161.0138,160.4475,160.5403,31439.0
2020-04-17 14:20:00,172.88,173.36,172.85,172.92,28430.0,160.5032,160.9488,160.4753,160.5403,28430.0
2020-04-17 14:30:00,172.87,172.88,172.39,172.68,27719.0,160.4939,160.5032,160.0483,160.3175,27719.0
2020-04-17 14:40:00,172.71,172.99,172.44,172.78,67125.0,160.3454,160.6053,160.0947,160.4103,67125.0
2020-04-17 14:50:00,172.78,173.38,172.48,173.3,42975.0,160.4103,160.9674,160.1318,160.8931,42975.0
2020-04-17 15:00:00,173.31,173.89,173.12,173.73,48683.0,160.9024,161.4409,160.726,161.2923,48683.0
2020-04-17 15:10:00,173.73,174.21,173.69,174.13,60962.0,161.2923,161.738,161.2552,161.6637,60962.0
2020-04-17 15:20:00,174.14,174.14,173.81,174.02,76465.0,161.673,161.673,161.3666,161.5616,76465.0
2020-04-17 15:30:00,174.01,174.37,173.9,173.97,77758.0,161.5523,161.8865,161.4502,161.5151,77758.0
2020-04-17 15:40:00,173.97,174.26,173.8,173.91,142146.0,161.5151,161.7844,161.3573,161.4594,142146.0
2020-04-17 15:50:00,173.99,175.16,173.99,175.09,410998.0,161.5337,162.62,161.5337,162.555,410998.0
2020-04-20 09:30:00,172.59,172.91,171.76,172.58,105660.0,160.2339,160.531,159.4634,160.2247,105660.0
2020-04-20 09:40:00,172.45,173.13,172.3,172.58,41042.0,160.104,160.7353,159.9647,160.2247,41042.0
2020-04-20 09:50:00,172.63,173.61,172.56,172.83,51161.0,160.2711,161.1809,160.2061,160.4568,51161.0
2020-04-20 10:00:00,173.07,173.63,172.68,173.63,27753.0,160.6796,161.1995,160.3175,161.1995,27753.0
2020-04-20 10:10:00,173.64,173.88,173.4,173.58,20207.0,161.2088,161.4316,160.986,161.1531,20207.0
2020-04-20 10:20:00,173.64,173.87,173.27,173.84,17117.0,161.2088,161.4223,160.8653,161.3945,17117.0
2020-04-20 10:30:00,173.83,173.85,173.05,173.47,23156.0,161.3852,161.4037,160.661,161.0509,23156.0
2020-04-20 10:40:00,173.46,175.0,173.42,174.87,46248.0,161.0417,162.4714,161.0045,162.3507,46248.0
2020-04-20 10:50:00,174.94,175.68,174.87,175.26,43554.0,162.4157,163.1027,162.3507,162.7128,43554.0
2020-04-20 11:00:00,175.26,175.9,175.15,175.52,27023.0,162.7128,163.307,162.6107,162.9542,27023.0
2020-04-20 11:10:00,175.52,176.0,175.4,175.84,28830.0,162.9542,163.3998,162.8428,163.2513,28830.0
2020-04-20 11:20:00,175.83,176.57,175.78,176.12,34735.0,163.242,163.929,163.1956,163.5112,34735.0
2020-04-20 11:30:00,176.12,176.74,175.86,176.69,26810.0,163.5112,164.0868,163.2698,164.0404,26810.0
2020-04-20 11:40:00,176.74,176.77,176.5,176.72,26498.0,164.0868,164.1147,163.864,164.0683,26498.0
2020-04-20 11:50:00,176.69,176.9,176.45,176.59,22469.0,164.0404,164.2354,163.8176,163.9476,22469.0
2020-04-20 12:00:00,176.6,176.63,175.94,176.2,32272.0,163.9569,163.9847,163.3441,163.5855,32272.0
2020-04-20 12:10:00,176.3,176.33,175.75,175.99,19055.0,163.6783,163.7062,163.1677,163.3905,19055.0
2020-04-20 12:20:00,175.96,176.31,175.79,176.06,17400.0,163.3627,163.6876,163.2048,163.4555,17400.0
2020-04-20 12:30:00,176.09,176.43,175.93,176.32,29024.0,163.4834,163.799,163.3348,163.6969,29024.0
2020-04-20 12:40:00,176.36,176.47,176.05,176.36,11979.0,163.734,163.8362,163.4462,163.734,11979.0
2020-04-20 12:50:00,176.42,176.42,175.91,176.31,22339.0,163.7897,163.7897,163.3163,163.6876,22339.0
2020-04-20 13:00:00,176.34,176.38,175.78,175.94,18086.0,163.7155,163.7526,163.1956,163.3441,18086.0
2020-04-20 13:10:00,175.94,176.13,175.87,175.96,20264.0,163.3441,163.5205,163.2791,163.3627,20264.0
2020-04-20 13:20:00,175.93,176.13,175.75,176.09,21056.0,163.3348,163.5205,163.1677,163.4834,21056.0
2020-04-20 13:30:00,176.0,176.13,175.83,176.12,18478.0,163.3998,163.5205,163.242,163.5112,18478.0
2020-04-20 13:40:00,176.1,176.33,176.01,176.09,18282.0,163.4927,163.7062,163.4091,163.4834,18282.0
2020-04-20 13:50:00,176.15,176.51,176.14,176.44,28905.0,163.5391,163.8733,163.5298,163.8083,28905.0
2020-04-20 14:00:00,176.37,176.44,175.92,175.98,23419.0,163.7433,163.8083,163.3255,163.3812,23419.0
2020-04-20 14:10:00,175.97,176.07,175.45,175.57,27636.0,163.372,163.4648,162.8892,163.0006,27636.0
2020-04-20 14:20:00,175.61,175.63,175.05,175.05,17525.0,163.0377,163.0563,162.5178,162.5178,17525.0
2020-04-20 14:30:00,175.06,175.56,175.04,175.17,28173.0,162.5271,162.9913,162.5085,162.6292,28173.0
2020-04-20 14:40:00,175.22,175.74,175.04,175.74,23266.0,162.6757,163.1584,162.5085,163.1584,23266.0
2020-04-20 14:50:00,175.71,175.71,174.38,174.5,25393.0,163.1306,163.1306,161.8958,162.0072,25393.0
2020-04-20 15:00:00,174.5,175.07,174.25,174.69,34759.0,162.0072,162.5364,161.7751,162.1836,34759.0
2020-04-20 15:10:00,174.75,174.9,174.42,174.53,24937.0,162.2393,162.3786,161.9329,162.0351,24937.0
2020-04-20 15:20:00,174.53,175.19,174.51,175.19,24082.0,162.0351,162.6478,162.0165,162.6478,24082.0
2020-04-20 15:30:00,175.14,175.44,174.92,175.04,34846.0,162.6014,162.8799,162.3971,162.5085,34846.0
2020-04-20 15:40:00,175.09,175.24,174.74,175.13,41500.0,162.555,162.6942,162.23,162.5921,41500.0
2020-04-20 15:50:00,175.19,175.39,174.47,174.61,125176.0,162.6478,162.8335,161.9794,162.1093,125176.0
2020-04-21 09:30:00,170.82,172.8,169.85,169.93,123833.0,158.5907,160.4289,157.6901,157.7644,123833.0
2020-04-21 09:40:00,169.88,170.63,169.27,170.63,51422.0,157.718,158.4143,157.1516,158.4143,51422.0
2020-04-21 09:50:00,170.62,170.67,169.51,170.24,31399.0,158.405,158.4514,157.3744,158.0522,31399.0
2020-04-21 10:00:00,170.33,170.56,169.81,169.98,26989.0,158.1357,158.3493,157.653,157.8108,26989.0
2020-04-21 10:10:00,169.89,170.12,168.83,168.98,32389.0,157.7272,157.9408,156.7431,156.8824,32389.0
2020-04-21 10:20:00,169.01,170.0,168.98,169.31,61266.0,156.9102,157.8294,156.8824,157.1888,61266.0
2020-04-21 10:30:00,169.36,169.55,168.76,168.87,30359.0,157.2352,157.4116,156.6781,156.7803,30359.0
2020-04-21 10:40:00,168.71,169.05,167.71,167.83,43370.0,156.6317,156.9474,155.7033,155.8147,43370.0
2020-04-21 10:50:00,167.88,168.3,167.51,167.83,40722.0,155.8611,156.2511,155.5176,155.8147,40722.0
2020-04-21 11:00:00,167.69,167.81,167.26,167.73,23072.0,155.6847,155.7962,155.2855,155.7219,23072.0
2020-04-21 11:10:00,167.54,167.8,167.12,167.71,32476.0,155.5455,155.7869,155.1556,155.7033,32476.0
2020-04-21 11:20:00,167.66,168.09,166.75,166.86,36210.0,155.6569,156.0561,154.812,154.9142,36210.0
2020-04-21 11:30:00,166.88,167.57,166.46,166.84,27958.0,154.9327,155.5733,154.5428,154.8956,27958.0
2020-04-21 11:40:00,166.78,167.01,166.53,167.0,14058.0,154.8399,155.0534,154.6078,155.0441,14058.0
2020-04-21 11:50:00,166.83,167.64,166.75,167.49,22306.0,154.8863,155.6383,154.812,155.4991,22306.0
2020-04-21 12:00:00,167.52,167.52,166.96,167.41,23479.0,155.5269,155.5269,155.007,155.4248,23479.0
2020-04-21 12:10:00,167.34,167.61,167.22,167.46,41269.0,155.3598,155.6105,155.2484,155.4712,41269.0
2020-04-21 12:20:00,167.5,167.62,166.77,166.91,25145.0,155.5083,155.6198,154.8306,154.9606,25145.0
2020-04-21 12:30:00,166.92,166.98,165.89,165.95,33003.0,154.9699,155.0256,154.0136,154.0693,33003.0
2020-04-21 12:40:00,166.03,166.59,165.8,166.59,30506.0,154.1436,154.6635,153.9301,154.6635,30506.0
2020-04-21 12:50:00,166.6,167.33,166.6,167.24,19054.0,154.6728,155.3505,154.6728,155.267,19054.0
2020-04-21 13:00:00,167.3,168.11,167.16,167.87,29566.0,155.3227,156.0747,155.1927,155.8519,29566.0
2020-04-21 13:10:00,167.87,167.87,167.39,167.66,23550.0,155.8519,155.8519,155.4062,155.6569,23550.0
2020-04-21 13:20:00,167.66,168.16,167.63,168.03,18543.0,155.6569,156.1211,155.629,156.0004,18543.0
2020-04-21 13:30:00,167.96,168.24,167.7,168.2,16385.0,155.9354,156.1954,155.694,156.1582,16385.0
2020-04-21 13:40:00,168.24,168.24,167.31,167.42,21071.0,156.1954,156.1954,155.3319,155.4341,21071.0
2020-04-21 13:50:00,167.4,167.64,167.2,167.37,14897.0,155.4155,155.6383,155.2298,155.3877,14897.0
2020-04-21 14:00:00,167.27,168.02,167.03,167.83,22495.0,155.2948,155.9911,155.072,155.8147,22495.0
2020-04-21 14:10:00,167.74,168.12,167.58,167.72,16310.0,155.7312,156.084,155.5826,155.7126,16310.0
2020-04-21 14:20:00,167.84,168.72,167.67,168.41,17046.0,155.824,156.641,155.6662,156.3532,17046.0
2020-04-21 14:30:00,168.42,168.46,167.22,167.57,20914.0,156.3625,156.3996,155.2484,155.5733,20914.0
2020-04-21 14:40:00,167.44,167.44,167.06,167.18,21243.0,155.4526,155.4526,155.0998,155.2113,21243.0
2020-04-21 14:50:00,167.19,167.55,166.86,166.95,19701.0,155.2205,155.5548,154.9142,154.9977,19701.0
2020-04-21 15:00:00,167.03,167.35,166.27,166.63,54123.0,155.072,155.3691,154.3664,154.7006,54123.0
2020-04-21 15:10:00,166.59,167.4,166.3,167.34,23918.0,154.6635,155.4155,154.3943,155.3598,23918.0
2020-04-21 15:20:00,167.24,167.94,167.24,167.63,59409.0,155.267,155.9168,155.267,155.629,59409.0
2020-04-21 15:30:00,167.71,168.42,167.18,168.0,57466.0,155.7033,156.3625,155.2113,155.9726,57466.0
2020-04-21 15:40:00,168.0,168.02,166.91,166.91,64756.0,155.9726,155.9911,154.9606,154.9606,64756.0
2020-04-21 15:50:00,166.45,166.82,165.71,166.24,277220.0,154.5335,154.877,153.8465,154.3386,277220.0
2020-04-22 09:30:00,170.04,171.67,170.04,170.8,126179.0,157.8665,159.3798,157.8665,158.5721,126179.0
2020-04-22 09:40:00,170.9,171.37,170.3,170.34,42215.0,158.6649,159.1013,158.1079,158.145,42215.0
2020-04-22 09:50:00,170.33,170.33,169.21,170.03,22965.0,158.1357,158.1357,157.0959,157.8572,22965.0
2020-04-22 10:00:00,170.04,170.48,169.54,170.29,34412.0,157.8665,158.275,157.4023,158.0986,34412.0
2020-04-22 10:10:00,170.29,170.91,169.77,170.72,42161.0,158.0986,158.6742,157.6158,158.4978,42161.0
2020-04-22 10:20:00,170.8,171.89,170.72,171.37,58523.0,158.5721,159.5841,158.4978,159.1013,58523.0
2020-04-22 10:30:00,171.45,171.72,170.77,171.23,28094.0,159.1756,159.4262,158.5442,158.9713,28094.0
2020-04-22 10:40:00,171.23,171.53,171.14,171.43,39104.0,158.9713,159.2498,158.8878,159.157,39104.0
2020-04-22 10:50:00,171.36,171.58,170.66,170.82,39428.0,159.092,159.2963,158.4421,158.5907,39428.0
2020-04-22 11:00:00,170.83,171.48,170.71,171.47,21066.0,158.5999,159.2034,158.4885,159.1941,21066.0
2020-04-22 11:10:00,171.5,172.31,171.28,172.21,20248.0,159.222,159.974,159.0177,159.8811,20248.0
2020-04-22 11:20:00,172.24,172.3,171.94,172.3,25784.0,159.909,159.9647,159.6305,159.9647,25784.0
2020-04-22 11:30:00,172.32,172.4,171.69,171.74,33985.0,159.9833,160.0575,159.3984,159.4448,33985.0
2020-04-22 11:40:00,171.71,171.97,171.53,171.86,20243.0,159.4169,159.6583,159.2498,159.5562,20243.0
2020-04-22 11:50:00,171.89,171.94,171.36,171.59,18408.0,159.5841,159.6305,159.092,159.3055,18408.0
2020-04-22 12:00:00,171.65,171.87,171.2,171.22,22793.0,159.3612,159.5655,158.9435,158.962,22793.0
2020-04-22 12:10:00,171.26,171.67,171.21,171.55,20859.0,158.9992,159.3798,158.9527,159.2684,20859.0
2020-04-22 12:20:00,171.55,171.83,171.42,171.81,14471.0,159.2684,159.5284,159.1477,159.5098,14471.0
2020-04-22 12:30:00,171.76,171.99,171.47,171.61,14365.0,159.4634,159.6769,159.1941,159.3241,14365.0
2020-04-22 12:40:00,171.59,171.77,171.52,171.6,31727.0,159.3055,159.4726,159.2405,159.3148,31727.0
2020-04-22 12:50:00,171.61,171.63,170.89,170.9,12057.0,159.3241,159.3427,158.6556,158.6649,12057.0
2020-04-22 13:00:00,170.91,170.93,170.61,170.84,24209.0,158.6742,158.6928,158.3957,158.6092,24209.0
2020-04-22 13:10:00,170.86,171.09,170.86,171.02,18127.0,158.6278,158.8413,158.6278,158.7763,18127.0
2020-04-22 13:20:00,171.06,171.46,171.06,171.37,18225.0,158.8135,159.1848,158.8135,159.1013,18225.0
2020-04-22 13:30:00,171.42,171.44,170.87,170.96,17986.0,159.1477,159.1663,158.6371,158.7206,17986.0
2020-04-22 13:40:00,171.01,171.3,170.95,171.1,18444.0,158.7671,159.0363,158.7114,158.8506,18444.0
2020-04-22 13:50:00,171.08,171.4,171.0,171.35,13405.0,158.832,159.1291,158.7578,159.0827,13405.0
2020-04-22 14:00:00,171.41,171.53,171.23,171.46,11583.0,159.1384,159.2498,158.9713,159.1848,11583.0
2020-04-22 14:10:00,171.47,171.47,170.94,171.03,18296.0,159.1941,159.1941,158.7021,158.7856,18296.0
2020-04-22 14:20:00,171.07,171.59,171.07,171.31,25577.0,158.8228,159.3055,158.8228,159.0456,25577.0
2020-04-22 14:30:00,171.29,172.08,171.28,171.77,19200.0,159.027,159.7605,159.0177,159.4726,19200.0
2020-04-22 14:40:00,171.74,172.1,171.72,172.09,14393.0,159.4448,159.779,159.4262,159.7697,14393.0
2020-04-22 14:50:00,172.14,172.17,171.79,171.97,22197.0,159.8162,159.844,159.4912,159.6583,22197.0
2020-04-22 15:00:00,172.11,172.57,171.86,172.53,23317.0,159.7883,160.2154,159.5562,160.1782,23317.0
2020-04-22 15:10:00,172.59,172.59,171.99,172.19,21213.0,160.2339,160.2339,159.6769,159.8626,21213.0
2020-04-22 15:20:00,172.19,172.55,172.15,172.36,29111.0,159.8626,160.1968,159.8254,160.0204,29111.0
2020-04-22 15:30:00,172.36,172.56,172.1,172.37,30401.0,160.0204,160.2061,159.779,160.0297,30401.0
2020-04-22 15:40:00,172.4,172.74,172.16,172.7,53255.0,160.0575,160.3732,159.8347,160.3361,53255.0
2020-04-22 15:50:00,172.9,173.34,172.19,172.24,154180.0,160.5217,160.9302,159.8626,159.909,154180.0
2020-04-23 09:30:00,173.36,173.76,172.6,173.41,77127.0,160.9488,161.3202,160.2432,160.9952,77127.0
2020-04-23 09:40:00,173.43,174.19,173.43,174.06,15323.0,161.0138,161.7194,161.0138,161.5987,15323.0
2020-04-23 09:50:00,174.11,174.35,173.21,173.94,74823.0,161.6451,161.8679,160.8096,161.4873,74823.0
2020-04-23 10:00:00,173.81,174.2,173.26,174.2,21897.0,161.3666,161.7287,160.856,161.7287,21897.0
2020-04-23 10:10:00,174.28,174.28,173.37,174.09,49206.0,161.803,161.803,160.9581,161.6266,49206.0
2020-04-23 10:20:00,174.13,174.13,173.71,174.05,33599.0,161.6637,161.6637,161.2738,161.5894,33599.0
2020-04-23 10:30:00,174.11,174.29,173.93,174.13,60549.0,161.6451,161.8122,161.478,161.6637,60549.0
2020-04-23 10:40:00,174.18,175.32,174.18,174.78,84689.0,161.7101,162.7685,161.7101,162.2672,84689.0
2020-04-23 10:50:00,174.75,174.9,174.52,174.72,34406.0,162.2393,162.3786,162.0258,162.2115,34406.0
2020-04-23 11:00:00,174.69,174.78,174.38,174.51,56247.0,162.1836,162.2672,161.8958,162.0165,56247.0
2020-04-23 11:10:00,174.53,174.71,174.28,174.42,38641.0,162.0351,162.2022,161.803,161.9329,38641.0
2020-04-23 11:20:00,174.4,174.76,174.34,174.72,21168.0,161.9144,162.2486,161.8587,162.2115,21168.0
2020-04-23 11:30:00,174.76,174.77,174.23,174.27,33162.0,162.2486,162.2579,161.7565,161.7937,33162.0
2020-04-23 11:40:00,174.23,174.58,174.23,174.45,51387.0,161.7565,162.0815,161.7565,161.9608,51387.0
2020-04-23 11:50:00,174.43,174.67,174.29,174.67,42993.0,161.9422,162.165,161.8122,162.165,42993.0
2020-04-23 12:00:00,174.61,174.79,174.44,174.51,34656.0,162.1093,162.2764,161.9515,162.0165,34656.0
2020-04-23 12:10:00,174.52,174.69,174.41,174.5,29126.0,162.0258,162.1836,161.9236,162.0072,29126.0
2020-04-23 12:20:00,174.47,174.83,174.44,174.74,32013.0,161.9794,162.3136,161.9515,162.23,32013.0
2020-04-23 12:30:00,174.72,175.1,174.68,175.07,21177.0,162.2115,162.5642,162.1743,162.5364,21177.0
2020-04-23 12:40:00,175.08,175.1,172.14,174.41,119330.0,162.5457,162.5642,159.8162,161.9236,119330.0
2020-04-23 12:50:00,174.23,174.49,173.78,174.04,220970.0,161.7565,161.9979,161.3387,161.5801,220970.0
2020-04-23 13:00:00,173.95,174.55,173.9,174.39,80955.0,161.4966,162.0536,161.4502,161.9051,80955.0
2020-04-23 13:10:00,174.38,174.71,174.15,174.21,16494.0,161.8958,162.2022,161.6823,161.738,16494.0
2020-04-23 13:20:00,174.14,174.31,173.62,173.82,94508.0,161.673,161.8308,161.1902,161.3759,94508.0
2020-04-23 13:30:00,173.8,174.12,173.64,173.78,44650.0,161.3573,161.6544,161.2088,161.3387,44650.0
2020-04-23 13:40:00,173.76,173.88,173.2,173.24,57794.0,161.3202,161.4316,160.8003,160.8374,57794.0
2020-04-23 13:50:00,173.21,173.72,173.15,173.5,40134.0,160.8096,161.283,160.7539,161.0788,40134.0
2020-04-23 14:00:00,173.42,173.84,173.25,173.5,40604.0,161.0045,161.3945,160.8467,161.0788,40604.0
2020-04-23 14:10:00,173.48,173.86,173.07,173.86,34467.0,161.0602,161.413,160.6796,161.413,34467.0
2020-04-23 14:20:00,173.78,174.26,173.73,173.92,15477.0,161.3387,161.7844,161.2923,161.4687,15477.0
2020-04-23 14:30:00,173.92,174.26,173.82,174.0,35052.0,161.4687,161.7844,161.3759,161.543,35052.0
2020-04-23 14:40:00,173.98,174.29,173.68,173.9,47572.0,161.5244,161.8122,161.2459,161.4502,47572.0
2020-04-23 14:50:00,173.94,174.48,173.89,174.26,49176.0,161.4873,161.9886,161.4409,161.7844,49176.0
2020-04-23 15:00:00,174.26,174.32,173.95,173.95,42686.0,161.7844,161.8401,161.4966,161.4966,42686.0
2020-04-23 15:10:00,173.97,173.97,173.36,173.48,96342.0,161.5151,161.5151,160.9488,161.0602,96342.0
2020-04-23 15:20:00,173.48,173.73,173.28,173.73,46607.0,161.0602,161.2923,160.8745,161.2923,46607.0
2020-04-23 15:30:00,173.71,174.12,173.51,173.82,95809.0,161.2738,161.6544,161.0881,161.3759,95809.0
2020-04-23 15:40:00,173.85,174.07,173.69,174.07,89146.0,161.4037,161.608,161.2552,161.608,89146.0
2020-04-23 15:50:00,173.99,174.2,172.76,172.77,191147.0,161.5337,161.7287,160.3918,160.4011,191147.0
2020-04-24 09:30:00,176.4,176.4,174.21,174.45,97867.0,163.7712,163.7712,161.738,161.9608,97867.0
2020-04-24 09:40:00,174.39,174.5,173.35,173.35,28956.0,161.9051,162.0072,160.9395,160.9395,28956.0
2020-04-24 09:50:00,173.42,174.15,172.57,172.57,34681.0,161.0045,161.6823,160.2154,160.2154,34681.0
2020-04-24 10:00:00,172.76,173.43,172.75,173.03,22431.0,160.3918,161.0138,160.3825,160.6424,22431.0
2020-04-24 10:10:00,173.04,173.42,172.85,173.17,26823.0,160.6517,161.0045,160.4753,160.7724,26823.0
2020-04-24 10:20:00,173.01,173.34,172.7,172.86,10430.0,160.6239,160.9302,160.3361,160.4846,10430.0
2020-04-24 10:30:00,172.91,173.22,172.79,173.04,16356.0,160.531,160.8188,160.4196,160.6517,16356.0
2020-04-24 10:40:00,173.1,173.14,172.68,172.95,36514.0,160.7074,160.7446,160.3175,160.5682,36514.0
2020-04-24 10:50:00,173.0,173.16,172.87,172.97,20873.0,160.6146,160.7631,160.4939,160.5867,20873.0
2020-04-24 11:00:00,172.92,173.39,172.74,173.39,30356.0,160.5403,160.9767,160.3732,160.9767,30356.0
2020-04-24 11:10:00,173.25,173.94,173.05,173.94,34312.0,160.8467,161.4873,160.661,161.4873,34312.0
2020-04-24 11:20:00,174.09,174.13,173.9,173.96,37922.0,161.6266,161.6637,161.4502,161.5059,37922.0
2020-04-24 11:30:00,173.94,174.33,173.71,174.28,17320.0,161.4873,161.8494,161.2738,161.803,17320.0
2020-04-24 11:40:00,174.2,174.27,173.68,173.97,24150.0,161.7287,161.7937,161.2459,161.5151,24150.0
2020-04-24 11:50:00,173.99,174.01,173.73,173.79,9835.0,161.5337,161.5523,161.2923,161.348,9835.0
2020-04-24 12:00:00,173.81,174.14,173.49,174.12,34172.0,161.3666,161.673,161.0695,161.6544,34172.0
2020-04-24 12:10:00,174.09,174.15,173.71,174.03,29215.0,161.6266,161.6823,161.2738,161.5709,29215.0
2020-04-24 12:20:00,174.02,174.28,173.77,174.24,11042.0,161.5616,161.803,161.3295,161.7658,11042.0
2020-04-24 12:30:00,174.19,174.3,174.09,174.25,9238.0,161.7194,161.8215,161.6266,161.7751,9238.0
2020-04-24 12:40:00,174.29,174.51,174.12,174.12,17022.0,161.8122,162.0165,161.6544,161.6544,17022.0
2020-04-24 12:50:00,174.19,174.26,173.78,174.2,23245.0,161.7194,161.7844,161.3387,161.7287,23245.0
2020-04-24 13:00:00,174.17,174.17,173.65,173.69,19759.0,161.7008,161.7008,161.2181,161.2552,19759.0
2020-04-24 13:10:00,173.66,173.86,173.43,173.5,20188.0,161.2273,161.413,161.0138,161.0788,20188.0
2020-04-24 13:20:00,173.56,173.83,173.42,173.82,11886.0,161.1345,161.3852,161.0045,161.3759,11886.0
2020-04-24 13:30:00,173.88,174.32,173.86,174.27,17953.0,161.4316,161.8401,161.413,161.7937,17953.0
2020-04-24 13:40:00,174.29,174.49,174.1,174.28,31106.0,161.8122,161.9979,161.6358,161.803,31106.0
2020-04-24 13:50:00,174.24,174.63,174.14,174.6,51905.0,161.7658,162.1279,161.673,162.1,51905.0
2020-04-24 14:00:00,174.61,174.96,174.53,174.9,30757.0,162.1093,162.4343,162.0351,162.3786,30757.0
2020-04-24 14:10:00,174.83,174.92,174.67,174.69,22047.0,162.3136,162.3971,162.165,162.1836,22047.0
2020-04-24 14:20:00,174.74,174.8,174.51,174.77,19418.0,162.23,162.2857,162.0165,162.2579,19418.0
2020-04-24 14:30:00,174.76,174.81,174.47,174.8,18064.0,162.2486,162.295,161.9794,162.2857,18064.0
2020-04-24 14:40:00,174.77,174.89,174.65,174.81,19495.0,162.2579,162.3693,162.1465,162.295,19495.0
2020-04-24 14:50:00,174.85,174.94,174.45,174.65,28018.0,162.3321,162.4157,161.9608,162.1465,28018.0
2020-04-24 15:00:00,174.67,174.88,174.31,174.86,38395.0,162.165,162.36,161.8308,162.3414,38395.0
2020-04-24 15:10:00,174.92,175.02,174.58,174.93,31288.0,162.3971,162.49,162.0815,162.4064,31288.0
2020-04-24 15:20:00,174.92,175.17,174.76,175.06,38456.0,162.3971,162.6292,162.2486,162.5271,38456.0
2020-04-24 15:30:00,175.05,175.3,174.9,175.14,67096.0,162.5178,162.7499,162.3786,162.6014,67096.0
2020-04-24 15:40:00,175.14,175.5,175.14,175.42,44562.0,162.6014,162.9356,162.6014,162.8613,44562.0
2020-04-24 15:50:00,175.46,175.59,174.74,175.52,138031.0,162.8985,163.0192,162.23,162.9542,138031.0
2020-04-27 09:30:00,176.23,177.64,176.2,177.42,94054.0,163.6133,164.9224,163.5855,164.7182,94054.0
2020-04-27 09:40:00,177.4,177.98,177.11,177.41,45252.0,164.6996,165.2381,164.4303,164.7089,45252.0
2020-04-27 09:50:00,177.43,178.08,177.38,177.95,56442.0,164.7274,165.3309,164.681,165.2102,56442.0
2020-04-27 10:00:00,177.82,177.92,177.48,177.92,33324.0,165.0895,165.1824,164.7739,165.1824,33324.0
2020-04-27 10:10:00,177.87,178.6,177.75,178.28,39775.0,165.1359,165.8137,165.0245,165.5166,39775.0
2020-04-27 10:20:00,178.39,178.51,178.13,178.33,23282.0,165.6187,165.7301,165.3773,165.563,23282.0
2020-04-27 10:30:00,178.31,178.4,177.8,177.93,27872.0,165.5444,165.628,165.0709,165.1916,27872.0
2020-04-27 10:40:00,177.98,178.53,177.98,178.36,38934.0,165.2381,165.7487,165.2381,165.5909,38934.0
2020-04-27 10:50:00,178.3,178.41,178.06,178.22,47218.0,165.5352,165.6373,165.3123,165.4609,47218.0
2020-04-27 11:00:00,178.18,178.32,177.73,178.21,36875.0,165.4237,165.5537,165.006,165.4516,36875.0
2020-04-27 11:10:00,178.16,178.73,178.16,178.59,27002.0,165.4052,165.9344,165.4052,165.8044,27002.0
2020-04-27 11:20:00,178.68,178.91,178.49,178.88,34642.0,165.8879,166.1015,165.7116,166.0736,34642.0
2020-04-27 11:30:00,178.86,179.08,178.78,178.93,30692.0,166.0551,166.2593,165.9808,166.1201,30692.0
2020-04-27 11:40:00,178.93,179.26,178.82,179.05,31303.0,166.1201,166.4264,166.0179,166.2315,31303.0
2020-04-27 11:50:00,179.12,179.18,178.94,179.06,21183.0,166.2964,166.3522,166.1293,166.2407,21183.0
2020-04-27 12:00:00,179.11,179.13,178.91,179.02,22957.0,166.2872,166.3057,166.1015,166.2036,22957.0
2020-04-27 12:10:00,179.0,179.69,178.99,179.69,34739.0,166.185,166.8256,166.1758,166.8256,34739.0
2020-04-27 12:20:00,179.67,179.76,179.42,179.53,29071.0,166.8071,166.8906,166.575,166.6771,29071.0
2020-04-27 12:30:00,179.51,179.85,179.32,179.74,32364.0,166.6585,166.9742,166.4821,166.8721,32364.0
2020-04-27 12:40:00,179.7,179.79,179.55,179.66,22046.0,166.8349,166.9185,166.6957,166.7978,22046.0
2020-04-27 12:50:00,179.73,179.84,179.6,179.68,31475.0,166.8628,166.9649,166.7421,166.8164,31475.0
2020-04-27 13:00:00,179.65,179.67,178.96,179.43,40401.0,166.7885,166.8071,166.1479,166.5843,40401.0
2020-04-27 13:10:00,179.47,179.54,178.92,179.01,33600.0,166.6214,166.6864,166.1108,166.1943,33600.0
2020-04-27 13:20:00,179.02,179.19,179.0,179.1,32847.0,166.2036,166.3614,166.185,166.2779,32847.0
2020-04-27 13:30:00,179.1,179.23,178.95,179.15,21534.0,166.2779,166.3986,166.1386,166.3243,21534.0
2020-04-27 13:40:00,179.14,179.2,178.9,178.98,24694.0,166.315,166.3707,166.0922,166.1665,24694.0
2020-04-27 13:50:00,179.04,179.57,179.04,179.42,22328.0,166.2222,166.7142,166.2222,166.575,22328.0
2020-04-27 14:00:00,179.46,179.78,179.45,179.65,26753.0,166.6121,166.9092,166.6028,166.7885,26753.0
2020-04-27 14:10:00,179.73,179.88,179.65,179.88,25927.0,166.8628,167.002,166.7885,167.002,25927.0
2020-04-27 14:20:00,179.88,179.92,179.51,179.55,28867.0,167.002,167.0392,166.6585,166.6957,28867.0
2020-04-27 14:30:00,179.59,179.72,179.48,179.56,25977.0,166.7328,166.8535,166.6307,166.7049,25977.0
2020-04-27 14:40:00,179.59,180.13,179.59,180.11,73572.0,166.7328,167.2341,166.7328,167.2156,73572.0
2020-04-27 14:50:00,180.08,180.08,179.78,179.79,21172.0,167.1877,167.1877,166.9092,166.9185,21172.0
2020-04-27 15:00:00,179.81,179.99,179.72,179.83,21685.0,166.937,167.1042,166.8535,166.9556,21685.0
2020-04-27 15:10:00,179.86,180.18,179.85,180.17,47235.0,166.9835,167.2806,166.9742,167.2713,47235.0
2020-04-27 15:20:00,180.24,180.5,180.01,180.06,27723.0,167.3363,167.5777,167.1227,167.1692,27723.0
2020-04-27 15:30:00,180.08,180.37,179.97,180.25,36365.0,167.1877,167.457,167.0856,167.3455,36365.0
2020-04-27 15:40:00,180.2,180.54,180.19,180.43,65939.0,167.2991,167.6148,167.2898,167.5127,65939.0
2020-04-27 15:50:00,180.39,180.41,179.13,179.43,169986.0,167.4755,167.4941,166.3057,166.5843,169986.0
2020-04-28 09:30:00,182.08,182.99,180.85,182.24,109290.0,169.0445,169.8894,167.9026,169.1931,109290.0
2020-04-28 09:40:00,182.24,182.97,181.71,182.74,33307.0,169.1931,169.8708,168.701,169.6573,33307.0
2020-04-28 09:50:00,182.76,183.26,182.05,182.05,37923.0,169.6759,170.1401,169.0167,169.0167,37923.0
2020-04-28 10:00:00,182.16,182.51,181.57,182.24,40138.0,169.1188,169.4438,168.571,169.1931,40138.0
2020-04-28 10:10:00,182.4,182.9,181.84,181.87,38308.0,169.3416,169.8058,168.8217,168.8496,38308.0
2020-04-28 10:20:00,181.88,181.88,180.9,181.08,36433.0,168.8589,168.8589,167.949,168.1161,36433.0
2020-04-28 10:30:00,181.1,181.54,180.85,181.41,37094.0,168.1347,168.5432,167.9026,168.4225,37094.0
2020-04-28 10:40:00,181.39,181.5,180.87,181.27,48880.0,168.4039,168.5061,167.9212,168.2925,48880.0
2020-04-28 10:50:00,181.2,181.43,179.92,179.97,46301.0,168.2275,168.4411,167.0392,167.0856,46301.0
2020-04-28 11:00:00,180.1,180.72,179.86,180.51,31767.0,167.2063,167.7819,166.9835,167.5869,31767.0
2020-04-28 11:10:00,180.52,180.94,179.81,179.87,31593.0,167.5962,167.9862,166.937,166.9928,31593.0
2020-04-28 11:20:00,179.96,180.66,179.74,180.34,18524.0,167.0763,167.7262,166.8721,167.4291,18524.0
2020-04-28 11:30:00,180.29,180.76,180.2,180.52,12624.0,167.3827,167.819,167.2991,167.5962,12624.0
2020-04-28 11:40:00,180.45,180.78,180.39,180.43,12927.0,167.5312,167.8376,167.4755,167.5127,12927.0
2020-04-28 11:50:00,180.45,180.56,179.72,179.8,14704.0,167.5312,167.6334,166.8535,166.9278,14704.0
2020-04-28 12:00:00,179.93,180.09,179.5,180.03,17350.0,167.0485,167.197,166.6492,167.1413,17350.0
2020-04-28 12:10:00,180.03,180.14,179.06,179.15,27292.0,167.1413,167.2434,166.2407,166.3243,27292.0
2020-04-28 12:20:00,179.21,179.64,179.21,179.56,9048.0,166.38,166.7792,166.38,166.7049,9048.0
2020-04-28 12:30:00,179.51,179.74,179.34,179.58,13058.0,166.6585,166.8721,166.5007,166.7235,13058.0
2020-04-28 12:40:00,179.55,179.76,179.3,179.75,9769.0,166.6957,166.8906,166.4636,166.8813,9769.0
2020-04-28 12:50:00,179.75,180.18,179.54,180.12,8181.0,166.8813,167.2806,166.6864,167.2249,8181.0
2020-04-28 13:00:00,180.11,180.31,180.02,180.2,10825.0,167.2156,167.4013,167.132,167.2991,10825.0
2020-04-28 13:10:00,180.2,180.26,179.93,179.93,13824.0,167.2991,167.3548,167.0485,167.0485,13824.0
2020-04-28 13:20:00,179.97,180.38,179.97,180.23,12597.0,167.0856,167.4662,167.0856,167.327,12597.0
2020-04-28 13:30:00,180.16,180.39,179.93,180.05,10296.0,167.262,167.4755,167.0485,167.1599,10296.0
2020-04-28 13:40:00,179.98,180.75,179.98,180.71,8987.0,167.0949,167.8098,167.0949,167.7726,8987.0
2020-04-28 13:50:00,180.64,180.79,180.03,180.07,16751.0,167.7076,167.8469,167.1413,167.1784,16751.0
2020-04-28 14:00:00,180.08,180.27,179.93,179.94,28055.0,167.1877,167.3641,167.0485,167.0577,28055.0
2020-04-28 14:10:00,180.0,180.18,179.97,180.11,21665.0,167.1134,167.2806,167.0856,167.2156,21665.0
2020-04-28 14:20:00,180.08,180.32,180.07,180.22,15184.0,167.1877,167.4105,167.1784,167.3177,15184.0
2020-04-28 14:30:00,180.31,180.36,179.81,179.87,12496.0,167.4013,167.4477,166.937,166.9928,12496.0
2020-04-28 14:40:00,179.84,180.09,179.73,179.93,12637.0,166.9649,167.197,166.8628,167.0485,12637.0
2020-04-28 14:50:00,179.9,180.03,179.28,179.51,15325.0,167.0206,167.1413,166.445,166.6585,15325.0
2020-04-28 15:00:00,179.48,179.72,179.42,179.68,13703.0,166.6307,166.8535,166.575,166.8164,13703.0
2020-04-28 15:10:00,179.6,179.9,179.56,179.85,12262.0,166.7421,167.0206,166.7049,166.9742,12262.0
2020-04-28 15:20:00,179.93,180.42,179.23,179.35,41060.0,167.0485,167.5034,166.3986,166.51,41060.0
2020-04-28 15:30:00,179.37,179.53,178.94,179.29,26430.0,166.5285,166.6771,166.1293,166.4543,26430.0
2020-04-28 15:40:00,179.29,179.36,178.19,178.19,34059.0,166.4543,166.5193,165.433,165.433,34059.0
2020-04-28 15:50:00,178.0,178.83,176.91,178.51,284572.0,165.2566,166.0272,164.2447,165.7301,284572.0
2020-04-29 09:30:00,182.31,183.18,181.86,182.15,97500.0,169.2581,170.0658,168.8403,169.1095,97500.0
2020-04-29 09:40:00,182.24,182.72,181.7,182.62,41078.0,169.1931,169.6387,168.6917,169.5459,41078.0
2020-04-29 09:50:00,182.62,183.13,182.41,182.84,40391.0,169.5459,170.0194,169.3509,169.7501,40391.0
2020-04-29 10:00:00,182.95,183.23,182.62,182.77,50780.0,169.8523,170.1122,169.5459,169.6851,50780.0
2020-04-29 10:10:00,182.73,183.23,182.45,183.1,33676.0,169.648,170.1122,169.388,169.9915,33676.0
2020-04-29 10:20:00,183.11,183.93,183.06,183.93,35689.0,170.0008,170.7621,169.9544,170.7621,35689.0
2020-04-29 10:30:00,183.97,184.92,183.95,184.51,95967.0,170.7992,171.6812,170.7807,171.3006,95967.0
2020-04-29 10:40:00,184.56,184.73,184.23,184.31,41965.0,171.347,171.5048,171.0406,171.1149,41965.0
2020-04-29 10:50:00,184.3,184.56,183.89,184.07,35329.0,171.1056,171.347,170.725,170.8921,35329.0
2020-04-29 11:00:00,184.08,184.45,183.6,184.38,33692.0,170.9014,171.2449,170.4557,171.1799,33692.0
2020-04-29 11:10:00,184.42,184.71,184.3,184.56,48475.0,171.217,171.4862,171.1056,171.347,48475.0
2020-04-29 11:20:00,184.55,185.12,184.55,185.05,79638.0,171.3377,171.8669,171.3377,171.8019,79638.0
2020-04-29 11:30:00,184.99,185.19,184.49,184.84,55110.0,171.7462,171.9319,171.282,171.6069,55110.0
2020-04-29 11:40:00,184.88,185.1,184.62,185.05,38253.0,171.6441,171.8483,171.4027,171.8019,38253.0
2020-04-29 11:50:00,185.1,185.25,184.85,184.85,18712.0,171.8483,171.9876,171.6162,171.6162,18712.0
2020-04-29 12:00:00,184.84,185.14,184.84,185.04,17448.0,171.6069,171.8855,171.6069,171.7926,17448.0
2020-04-29 12:10:00,185.08,185.33,185.01,185.15,23384.0,171.8298,172.0619,171.7648,171.8947,23384.0
2020-04-29 12:20:00,185.15,185.28,185.07,185.24,9327.0,171.8947,172.0154,171.8205,171.9783,9327.0
2020-04-29 12:30:00,185.25,185.43,185.05,185.37,9864.0,171.9876,172.1547,171.8019,172.099,9864.0
2020-04-29 12:40:00,185.39,185.96,185.31,185.75,43602.0,172.1176,172.6468,172.0433,172.4518,43602.0
2020-04-29 12:50:00,185.78,186.2,185.72,185.96,33936.0,172.4796,172.8696,172.4239,172.6468,33936.0
2020-04-29 13:00:00,185.96,187.0,185.96,186.93,50718.0,172.6468,173.6123,172.6468,173.5473,50718.0
2020-04-29 13:10:00,186.88,187.0,186.36,186.71,31496.0,173.5009,173.6123,173.0181,173.3431,31496.0
2020-04-29 13:20:00,186.7,186.88,186.4,186.45,17982.0,173.3338,173.5009,173.0553,173.1017,17982.0
2020-04-29 13:30:00,186.49,186.55,186.06,186.55,19534.0,173.1388,173.1945,172.7396,173.1945,19534.0
2020-04-29 13:40:00,186.6,186.73,186.28,186.68,44888.0,173.2409,173.3616,172.9438,173.3152,44888.0
2020-04-29 13:50:00,186.66,187.06,186.56,186.98,32931.0,173.2966,173.668,173.2038,173.5937,32931.0
2020-04-29 14:00:00,187.06,187.3,186.41,186.45,49832.0,173.668,173.8908,173.0645,173.1017,49832.0
2020-04-29 14:10:00,186.4,187.14,186.29,186.7,46945.0,173.0553,173.7423,172.9531,173.3338,46945.0
2020-04-29 14:20:00,186.73,187.26,186.7,186.9,29620.0,173.3616,173.8537,173.3338,173.5195,29620.0
2020-04-29 14:30:00,186.93,187.35,186.58,187.31,25114.0,173.5473,173.9372,173.2224,173.9001,25114.0
2020-04-29 14:40:00,187.26,187.45,187.05,187.11,29148.0,173.8537,174.0301,173.6587,173.7144,29148.0
2020-04-29 14:50:00,187.06,187.2,186.49,187.08,37409.0,173.668,173.798,173.1388,173.6866,37409.0
2020-04-29 15:00:00,187.05,187.81,186.86,187.65,37354.0,173.6587,174.3643,173.4823,174.2158,37354.0
2020-04-29 15:10:00,187.63,187.84,187.4,187.7,36552.0,174.1972,174.3922,173.9837,174.2622,36552.0
2020-04-29 15:20:00,187.74,188.16,187.74,188.1,50538.0,174.2993,174.6893,174.2993,174.6336,50538.0
2020-04-29 15:30:00,188.13,188.17,187.49,187.7,79910.0,174.6614,174.6985,174.0672,174.2622,79910.0
2020-04-29 15:40:00,187.7,188.02,187.6,187.92,85889.0,174.2622,174.5593,174.1693,174.4664,85889.0
2020-04-29 15:50:00,187.95,188.0,187.45,187.62,236737.0,174.4943,174.5407,174.0301,174.1879,236737.0
2020-04-30 09:30:00,185.53,186.48,184.46,185.09,124797.0,172.2475,173.1295,171.2541,171.839,124797.0
2020-04-30 09:40:00,184.97,185.69,184.5,185.16,37761.0,171.7276,172.3961,171.2913,171.904,37761.0
2020-04-30 09:50:00,185.16,185.98,185.0,185.75,33996.0,171.904,172.6653,171.7555,172.4518,33996.0
2020-04-30 10:00:00,185.65,186.18,184.87,185.72,35166.0,172.359,172.851,171.6348,172.4239,35166.0
2020-04-30 10:10:00,185.64,186.4,185.61,186.18,62881.0,172.3497,173.0553,172.3218,172.851,62881.0
2020-04-30 10:20:00,186.18,186.21,185.33,185.94,25525.0,172.851,172.8789,172.0619,172.6282,25525.0
2020-04-30 10:30:00,185.96,186.22,185.91,186.01,30405.0,172.6468,172.8881,172.6003,172.6932,30405.0
2020-04-30 10:40:00,186.01,186.04,184.87,185.56,32768.0,172.6932,172.721,171.6348,172.2754,32768.0
2020-04-30 10:50:00,185.44,185.78,185.18,185.32,36387.0,172.164,172.4796,171.9226,172.0526,36387.0
2020-04-30 11:00:00,185.4,186.13,185.29,185.89,60795.0,172.1269,172.8046,172.0247,172.5818,60795.0
2020-04-30 11:10:00,185.82,186.0,185.55,185.56,21118.0,172.5168,172.6839,172.2661,172.2754,21118.0
2020-04-30 11:20:00,185.5,185.75,185.44,185.44,17222.0,172.2197,172.4518,172.164,172.164,17222.0
2020-04-30 11:30:00,185.45,185.87,185.32,185.77,27939.0,172.1733,172.5632,172.0526,172.4704,27939.0
2020-04-30 11:40:00,185.82,185.97,185.08,185.09,25140.0,172.5168,172.656,171.8298,171.839,25140.0
2020-04-30 11:50:00,185.06,185.4,184.94,184.95,24367.0,171.8112,172.1269,171.6998,171.7091,24367.0
2020-04-30 12:00:00,184.83,185.06,184.19,185.01,33807.0,171.5977,171.8112,171.0035,171.7648,33807.0
2020-04-30 12:10:00,185.01,185.1,184.7,184.7,37061.0,171.7648,171.8483,171.477,171.477,37061.0
2020-04-30 12:20:00,184.76,185.09,184.63,184.76,26621.0,171.5327,171.839,171.412,171.5327,26621.0
2020-04-30 12:30:00,184.8,185.14,184.58,185.06,31012.0,171.5698,171.8855,171.3656,171.8112,31012.0
2020-04-30 12:40:00,185.05,185.29,184.83,185.12,32668.0,171.8019,172.0247,171.5977,171.8669,32668.0
2020-04-30 12:50:00,185.12,185.65,185.12,185.36,17502.0,171.8669,172.359,171.8669,172.0897,17502.0
2020-04-30 13:00:00,185.36,185.36,184.95,185.23,17051.0,172.0897,172.0897,171.7091,171.969,17051.0
2020-04-30 13:10:00,185.21,185.77,185.17,185.45,13661.0,171.9505,172.4704,171.9133,172.1733,13661.0
2020-04-30 13:20:00,185.48,185.51,185.29,185.35,13159.0,172.2011,172.229,172.0247,172.0804,13159.0
2020-04-30 13:30:00,185.32,185.34,184.95,185.09,18826.0,172.0526,172.0711,171.7091,171.839,18826.0
2020-04-30 13:40:00,185.03,185.11,184.9,185.09,25630.0,171.7833,171.8576,171.6626,171.839,25630.0
2020-04-30 13:50:00,185.02,185.16,184.89,185.05,17600.0,171.7741,171.904,171.6534,171.8019,17600.0
2020-04-30 14:00:00,185.06,185.57,184.85,185.45,16456.0,171.8112,172.2847,171.6162,172.1733,16456.0
2020-04-30 14:10:00,185.39,185.69,185.28,185.28,19703.0,172.1176,172.3961,172.0154,172.0154,19703.0
2020-04-30 14:20:00,185.35,185.78,185.34,185.56,15451.0,172.0804,172.4796,172.0711,172.2754,15451.0
2020-04-30 14:30:00,185.54,185.7,185.11,185.26,18575.0,172.2568,172.4054,171.8576,171.9969,18575.0
2020-04-30 14:40:00,185.28,185.57,185.08,185.54,22718.0,172.0154,172.2847,171.8298,172.2568,22718.0
2020-04-30 14:50:00,185.59,185.6,185.0,185.23,19986.0,172.3032,172.3125,171.7555,171.969,19986.0
2020-04-30 15:00:00,185.29,185.47,185.01,185.35,22782.0,172.0247,172.1918,171.7648,172.0804,22782.0
2020-04-30 15:10:00,185.32,186.02,185.1,185.95,28466.0,172.0526,172.7025,171.8483,172.6375,28466.0
2020-04-30 15:20:00,185.93,186.24,185.74,185.87,31095.0,172.6189,172.9067,172.4425,172.5632,31095.0
2020-04-30 15:30:00,185.88,186.06,185.44,185.59,48007.0,172.5725,172.7396,172.164,172.3032,48007.0
2020-04-30 15:40:00,185.58,185.61,185.12,185.36,63145.0,172.294,172.3218,171.8669,172.0897,63145.0
2020-04-30 15:50:00,185.24,185.85,184.94,185.17,178234.0,171.9783,172.5446,171.6998,171.9133,178234.0
2020-05-01 09:30:00,181.71,182.28,180.35,180.61,89435.0,168.701,169.2302,167.4384,167.6798,89435.0
2020-05-01 09:40:00,180.81,181.66,180.68,181.62,31247.0,167.8655,168.6546,167.7448,168.6175,31247.0
2020-05-01 09:50:00,181.68,182.23,181.28,182.23,27698.0,168.6732,169.1838,168.3018,169.1838,27698.0
2020-05-01 10:00:00,182.31,182.99,182.12,182.48,44548.0,169.2581,169.8894,169.0817,169.4159,44548.0
2020-05-01 10:10:00,182.35,182.35,181.69,181.72,30702.0,169.2952,169.2952,168.6825,168.7103,30702.0
2020-05-01 10:20:00,181.72,181.91,181.22,181.91,38187.0,168.7103,168.8867,168.2461,168.8867,38187.0
2020-05-01 10:30:00,181.96,182.19,181.56,181.58,57096.0,168.9331,169.1467,168.5618,168.5803,57096.0
2020-05-01 10:40:00,181.56,182.24,181.45,182.24,22014.0,168.5618,169.1931,168.4596,169.1931,22014.0
2020-05-01 10:50:00,182.23,182.53,182.04,182.32,56201.0,169.1838,169.4623,169.0074,169.2674,56201.0
2020-05-01 11:00:00,182.28,182.28,181.73,181.95,16765.0,169.2302,169.2302,168.7196,168.9238,16765.0
2020-05-01 11:10:00,181.92,182.14,181.77,181.93,20786.0,168.896,169.1002,168.7567,168.9053,20786.0
2020-05-01 11:20:00,181.92,181.93,181.19,181.23,23961.0,168.896,168.9053,168.2183,168.2554,23961.0
2020-05-01 11:30:00,181.18,181.25,180.93,181.17,20126.0,168.209,168.274,167.9769,168.1997,20126.0
2020-05-01 11:40:00,181.14,181.18,180.58,180.59,27000.0,168.1718,168.209,167.6519,167.6612,27000.0
2020-05-01 11:50:00,180.55,180.55,180.14,180.39,24546.0,167.6241,167.6241,167.2434,167.4755,24546.0
2020-05-01 12:00:00,180.37,180.43,180.07,180.43,32121.0,167.457,167.5127,167.1784,167.5127,32121.0
2020-05-01 12:10:00,180.43,180.75,180.36,180.44,32853.0,167.5127,167.8098,167.4477,167.5219,32853.0
2020-05-01 12:20:00,180.5,180.85,180.33,180.36,19527.0,167.5777,167.9026,167.4198,167.4477,19527.0
2020-05-01 12:30:00,180.35,180.78,180.09,180.3,19155.0,167.4384,167.8376,167.197,167.392,19155.0
2020-05-01 12:40:00,180.3,180.46,179.85,180.34,22350.0,167.392,167.5405,166.9742,167.4291,22350.0
2020-05-01 12:50:00,180.34,180.58,180.32,180.51,12950.0,167.4291,167.6519,167.4105,167.5869,12950.0
2020-05-01 13:00:00,180.52,180.74,180.5,180.59,18507.0,167.5962,167.8005,167.5777,167.6612,18507.0
2020-05-01 13:10:00,180.6,180.62,179.99,180.14,18511.0,167.6705,167.6891,167.1042,167.2434,18511.0
2020-05-01 13:20:00,180.12,180.41,180.08,180.24,20278.0,167.2249,167.4941,167.1877,167.3363,20278.0
2020-05-01 13:30:00,180.24,180.65,179.85,179.94,17873.0,167.3363,167.7169,166.9742,167.0577,17873.0
2020-05-01 13:40:00,179.87,180.13,179.71,179.93,16327.0,166.9928,167.2341,166.8442,167.0485,16327.0
2020-05-01 13:50:00,179.93,180.02,179.69,179.91,16430.0,167.0485,167.132,166.8256,167.0299,16430.0
2020-05-01 14:00:00,179.83,180.17,179.58,179.81,14869.0,166.9556,167.2713,166.7235,166.937,14869.0
2020-05-01 14:10:00,179.75,179.79,179.25,179.78,21653.0,166.8813,166.9185,166.4171,166.9092,21653.0
2020-05-01 14:20:00,179.77,180.13,179.76,179.84,18206.0,166.8999,167.2341,166.8906,166.9649,18206.0
2020-05-01 14:30:00,179.88,180.06,179.8,180.03,17973.0,167.002,167.1692,166.9278,167.1413,17973.0
2020-05-01 14:40:00,180.01,180.04,179.69,179.98,29627.0,167.1227,167.1506,166.8256,167.0949,29627.0
2020-05-01 14:50:00,179.91,180.15,179.66,180.14,17852.0,167.0299,167.2527,166.7978,167.2434,17852.0
2020-05-01 15:00:00,180.07,180.58,180.0,180.36,26072.0,167.1784,167.6519,167.1134,167.4477,26072.0
2020-05-01 15:10:00,180.39,180.94,180.2,180.84,22991.0,167.4755,167.9862,167.2991,167.8933,22991.0
2020-05-01 15:20:00,180.87,181.01,180.26,180.38,21277.0,167.9212,168.0511,167.3548,167.4662,21277.0
2020-05-01 15:30:00,180.39,180.61,180.0,180.26,40921.0,167.4755,167.6798,167.1134,167.3548,40921.0
2020-05-01 15:40:00,180.32,180.49,179.93,180.26,48095.0,167.4105,167.5684,167.0485,167.3548,48095.0
2020-05-01 15:50:00,180.2,180.2,179.49,180.09,176686.0,167.2991,167.2991,166.64,167.197,176686.0
2020-05-04 09:30:00,177.98,178.03,176.88,177.34,94817.0,165.2381,165.2845,164.2168,164.6439,94817.0
2020-05-04 09:40:00,177.35,178.22,177.23,178.22,28295.0,164.6532,165.4609,164.5418,165.4609,28295.0
2020-05-04 09:50:00,178.28,179.01,178.23,178.84,35581.0,165.5166,166.1943,165.4702,166.0365,35581.0
2020-05-04 10:00:00,178.84,179.6,178.79,178.9,27454.0,166.0365,166.7421,165.9901,166.0922,27454.0
2020-05-04 10:10:00,178.82,179.33,178.7,179.12,16416.0,166.0179,166.4914,165.9065,166.2964,16416.0
2020-05-04 10:20:00,179.13,179.13,178.04,178.31,31413.0,166.3057,166.3057,165.2938,165.5444,31413.0
2020-05-04 10:30:00,178.29,178.7,178.05,178.64,17982.0,165.5259,165.9065,165.3031,165.8508,17982.0
2020-05-04 10:40:00,178.63,179.08,178.63,178.99,24154.0,165.8415,166.2593,165.8415,166.1758,24154.0
2020-05-04 10:50:00,178.96,179.0,178.44,178.44,18561.0,166.1479,166.185,165.6651,165.6651,18561.0
2020-05-04 11:00:00,178.46,179.15,178.29,179.01,21141.0,165.6837,166.3243,165.5259,166.1943,21141.0
2020-05-04 11:10:00,179.03,179.26,178.9,179.18,13563.0,166.2129,166.4264,166.0922,166.3522,13563.0
2020-05-04 11:20:00,179.13,179.73,179.04,179.33,30896.0,166.3057,166.8628,166.2222,166.4914,30896.0
2020-05-04 11:30:00,179.47,180.06,179.4,179.97,27384.0,166.6214,167.1692,166.5564,167.0856,27384.0
2020-05-04 11:40:00,179.94,180.31,179.9,180.21,29561.0,167.0577,167.4013,167.0206,167.3084,29561.0
2020-05-04 11:50:00,180.25,180.35,180.03,180.21,28365.0,167.3455,167.4384,167.1413,167.3084,28365.0
2020-05-04 12:00:00,180.24,180.64,180.22,180.45,28263.0,167.3363,167.7076,167.3177,167.5312,28263.0
2020-05-04 12:10:00,180.47,180.48,180.1,180.18,33118.0,167.5498,167.5591,167.2063,167.2806,33118.0
2020-05-04 12:20:00,180.15,180.3,179.85,179.85,13222.0,167.2527,167.392,166.9742,166.9742,13222.0
2020-05-04 12:30:00,179.91,180.02,179.18,179.33,15213.0,167.0299,167.132,166.3522,166.4914,15213.0
2020-05-04 12:40:00,179.3,179.47,179.18,179.37,14002.0,166.4636,166.6214,166.3522,166.5285,14002.0
2020-05-04 12:50:00,179.32,179.36,179.12,179.17,8927.0,166.4821,166.5193,166.2964,166.3429,8927.0
2020-05-04 13:00:00,179.19,179.22,178.89,179.13,22209.0,166.3614,166.3893,166.0829,166.3057,22209.0
2020-05-04 13:10:00,179.15,179.19,178.51,178.57,24144.0,166.3243,166.3614,165.7301,165.7858,24144.0
2020-05-04 13:20:00,178.58,178.68,178.4,178.52,17854.0,165.7951,165.8879,165.628,165.7394,17854.0
2020-05-04 13:30:00,178.57,178.68,178.44,178.48,18695.0,165.7858,165.8879,165.6651,165.7023,18695.0
2020-05-04 13:40:00,178.49,178.51,178.3,178.5,17231.0,165.7116,165.7301,165.5352,165.7208,17231.0
2020-05-04 13:50:00,178.47,178.73,178.4,178.61,13840.0,165.693,165.9344,165.628,165.823,13840.0
2020-05-04 14:00:00,178.59,178.61,178.25,178.27,22300.0,165.8044,165.823,165.4887,165.5073,22300.0
2020-05-04 14:10:00,178.3,178.58,178.22,178.56,18629.0,165.5352,165.7951,165.4609,165.7765,18629.0
2020-05-04 14:20:00,178.56,178.72,178.43,178.68,16665.0,165.7765,165.9251,165.6558,165.8879,16665.0
2020-05-04 14:30:00,178.69,178.88,178.27,178.27,13736.0,165.8972,166.0736,165.5073,165.5073,13736.0
2020-05-04 14:40:00,178.22,178.86,178.22,178.86,14795.0,165.4609,166.0551,165.4609,166.0551,14795.0
2020-05-04 14:50:00,178.84,179.41,178.84,179.32,17312.0,166.0365,166.5657,166.0365,166.4821,17312.0
2020-05-04 15:00:00,179.33,179.52,179.26,179.52,9133.0,166.4914,166.6678,166.4264,166.6678,9133.0
2020-05-04 15:10:00,179.53,179.84,179.52,179.78,14478.0,166.6771,166.9649,166.6678,166.9092,14478.0
2020-05-04 15:20:00,179.88,180.0,179.55,179.87,21072.0,167.002,167.1134,166.6957,166.9928,21072.0
2020-05-04 15:30:00,179.8,180.24,179.71,180.08,24739.0,166.9278,167.3363,166.8442,167.1877,24739.0
2020-05-04 15:40:00,180.11,180.36,179.77,179.88,32554.0,167.2156,167.4477,166.8999,167.002,32554.0
2020-05-04 15:50:00,179.74,179.82,179.22,179.53,134579.0,166.8721,166.9463,166.3893,166.6771,134579.0
2020-05-05 09:30:00,182.08,182.69,181.0,182.0,56577.0,169.0445,169.6109,168.0419,168.9703,56577.0
2020-05-05 09:40:00,181.83,182.22,181.4,182.22,27522.0,168.8124,169.1745,168.4132,169.1745,27522.0
2020-05-05 09:50:00,182.22,182.67,182.21,182.66,18572.0,169.1745,169.5923,169.1652,169.583,18572.0
2020-05-05 10:00:00,182.7,182.75,182.09,182.37,25254.0,169.6201,169.6666,169.0538,169.3138,25254.0
2020-05-05 10:10:00,182.28,182.61,181.89,182.49,17613.0,169.2302,169.5366,168.8681,169.4252,17613.0
2020-05-05 10:20:00,182.5,182.65,182.07,182.11,26224.0,169.4345,169.5737,169.0353,169.0724,26224.0
2020-05-05 10:30:00,182.14,182.76,182.06,182.76,13365.0,169.1002,169.6759,169.026,169.6759,13365.0
2020-05-05 10:40:00,182.69,182.94,182.43,182.45,37903.0,169.6109,169.843,169.3695,169.388,37903.0
2020-05-05 10:50:00,182.49,183.24,182.36,183.03,30813.0,169.4252,170.1215,169.3045,169.9265,30813.0
2020-05-05 11:00:00,183.09,183.59,182.99,183.53,15256.0,169.9822,170.4464,169.8894,170.3907,15256.0
2020-05-05 11:10:00,183.5,183.55,183.2,183.31,14505.0,170.3629,170.4093,170.0844,170.1865,14505.0
2020-05-05 11:20:00,183.43,183.76,183.31,183.56,16557.0,170.2979,170.6043,170.1865,170.4186,16557.0
2020-05-05 11:30:00,183.56,183.77,183.28,183.64,43761.0,170.4186,170.6135,170.1586,170.4929,43761.0
2020-05-05 11:40:00,183.64,183.77,183.57,183.59,23774.0,170.4929,170.6135,170.4279,170.4464,23774.0
2020-05-05 11:50:00,183.68,183.89,183.44,183.81,22472.0,170.53,170.725,170.3072,170.6507,22472.0
2020-05-05 12:00:00,183.83,183.89,183.59,183.61,23174.0,170.6692,170.725,170.4464,170.465,23174.0
2020-05-05 12:10:00,183.61,183.89,183.54,183.65,23776.0,170.465,170.725,170.4,170.5021,23776.0
2020-05-05 12:20:00,183.64,183.77,183.08,183.14,20956.0,170.4929,170.6135,169.9729,170.0286,20956.0
2020-05-05 12:30:00,183.15,183.33,182.95,183.03,10291.0,170.0379,170.205,169.8523,169.9265,10291.0
2020-05-05 12:40:00,183.02,183.24,182.86,183.24,9922.0,169.9172,170.1215,169.7687,170.1215,9922.0
2020-05-05 12:50:00,183.19,183.19,182.8,182.84,9225.0,170.0751,170.0751,169.713,169.7501,9225.0
2020-05-05 13:00:00,182.9,183.05,182.57,182.71,6283.0,169.8058,169.9451,169.4995,169.6294,6283.0
2020-05-05 13:10:00,182.71,183.08,182.59,183.04,13880.0,169.6294,169.9729,169.518,169.9358,13880.0
2020-05-05 13:20:00,183.04,183.32,182.72,183.06,20267.0,169.9358,170.1958,169.6387,169.9544,20267.0
2020-05-05 13:30:00,183.13,183.43,183.12,183.25,9309.0,170.0194,170.2979,170.0101,170.1308,9309.0
2020-05-05 13:40:00,183.27,183.46,183.2,183.39,10220.0,170.1493,170.3257,170.0844,170.2608,10220.0
2020-05-05 13:50:00,183.38,183.6,183.29,183.53,21223.0,170.2515,170.4557,170.1679,170.3907,21223.0
2020-05-05 14:00:00,183.5,183.7,183.38,183.52,12644.0,170.3629,170.5486,170.2515,170.3814,12644.0
2020-05-05 14:10:00,183.5,183.68,183.3,183.55,10935.0,170.3629,170.53,170.1772,170.4093,10935.0
2020-05-05 14:20:00,183.57,183.8,183.5,183.54,18437.0,170.4279,170.6414,170.3629,170.4,18437.0
2020-05-05 14:30:00,183.5,183.53,183.02,183.05,53345.0,170.3629,170.3907,169.9172,169.9451,53345.0
2020-05-05 14:40:00,183.01,183.11,182.84,182.88,15555.0,169.908,170.0008,169.7501,169.7873,15555.0
2020-05-05 14:50:00,182.89,183.28,182.86,183.28,25906.0,169.7965,170.1586,169.7687,170.1586,25906.0
2020-05-05 15:00:00,183.24,183.24,182.86,183.0,25554.0,170.1215,170.1215,169.7687,169.8987,25554.0
2020-05-05 15:10:00,183.0,183.01,182.15,182.19,31568.0,169.8987,169.908,169.1095,169.1467,31568.0
2020-05-05 15:20:00,182.23,182.61,181.6,181.82,48141.0,169.1838,169.5366,168.5989,168.8031,48141.0
2020-05-05 15:30:00,181.78,181.96,181.14,181.69,63250.0,168.766,168.9331,168.1718,168.6825,63250.0
2020-05-05 15:40:00,181.64,181.94,181.48,181.84,51881.0,168.636,168.9146,168.4875,168.8217,51881.0
2020-05-05 15:50:00,181.87,182.29,181.38,181.47,76174.0,168.8496,169.2395,168.3946,168.4782,76174.0
2020-05-06 09:30:00,182.1,182.5,180.58,181.87,51447.0,169.0631,169.4345,167.6519,168.8496,51447.0
2020-05-06 09:40:00,181.98,182.2,181.55,181.57,31817.0,168.9517,169.1559,168.5525,168.571,31817.0
2020-05-06 09:50:00,181.52,181.79,180.27,180.47,28202.0,168.5246,168.7753,167.3641,167.5498,28202.0
2020-05-06 10:00:00,180.37,180.4,179.05,179.16,26822.0,167.457,167.4848,166.2315,166.3336,26822.0
2020-05-06 10:10:00,179.08,180.02,179.06,179.77,49637.0,166.2593,167.132,166.2407,166.8999,49637.0
2020-05-06 10:20:00,179.69,180.02,179.54,179.65,30692.0,166.8256,167.132,166.6864,166.7885,30692.0
2020-05-06 10:30:00,179.65,180.01,179.57,179.67,28906.0,166.7885,167.1227,166.7142,166.8071,28906.0
2020-05-06 10:40:00,179.64,180.36,179.61,180.02,56807.0,166.7792,167.4477,166.7514,167.132,56807.0
2020-05-06 10:50:00,180.0,180.04,179.75,179.84,28275.0,167.1134,167.1506,166.8813,166.9649,28275.0
2020-05-06 11:00:00,179.88,180.14,179.8,180.14,29211.0,167.002,167.2434,166.9278,167.2434,29211.0
2020-05-06 11:10:00,180.12,180.49,179.89,180.04,29160.0,167.2249,167.5684,167.0113,167.1506,29160.0
2020-05-06 11:20:00,180.03,180.3,179.44,180.22,22246.0,167.1413,167.392,166.5935,167.3177,22246.0
2020-05-06 11:30:00,180.32,181.02,180.19,180.86,15392.0,167.4105,168.0604,167.2898,167.9119,15392.0
2020-05-06 11:40:00,180.88,181.0,180.57,180.59,11608.0,167.9304,168.0419,167.6426,167.6612,11608.0
2020-05-06 11:50:00,180.58,180.75,180.26,180.42,23421.0,167.6519,167.8098,167.3548,167.5034,23421.0
2020-05-06 12:00:00,180.37,181.16,180.29,180.84,33615.0,167.457,168.1904,167.3827,167.8933,33615.0
2020-05-06 12:10:00,180.86,181.27,180.5,181.27,9509.0,167.9119,168.2925,167.5777,168.2925,9509.0
2020-05-06 12:20:00,181.27,181.45,181.02,181.28,10250.0,168.2925,168.4596,168.0604,168.3018,10250.0
2020-05-06 12:30:00,181.38,181.77,181.37,181.63,6846.0,168.3946,168.7567,168.3854,168.6268,6846.0
2020-05-06 12:40:00,181.66,181.9,181.47,181.84,14564.0,168.6546,168.8774,168.4782,168.8217,14564.0
2020-05-06 12:50:00,181.92,181.95,181.67,181.67,11287.0,168.896,168.9238,168.6639,168.6639,11287.0
2020-05-06 13:00:00,181.65,181.69,181.29,181.5,8914.0,168.6453,168.6825,168.3111,168.5061,8914.0
2020-05-06 13:10:00,181.49,181.84,181.49,181.84,4387.0,168.4968,168.8217,168.4968,168.8217,4387.0
2020-05-06 13:20:00,181.9,181.91,181.3,181.7,8083.0,168.8774,168.8867,168.3204,168.6917,8083.0
2020-05-06 13:30:00,181.8,182.03,181.7,181.99,11735.0,168.7846,168.9981,168.6917,168.961,11735.0
2020-05-06 13:40:00,181.98,182.15,181.81,181.93,15487.0,168.9517,169.1095,168.7939,168.9053,15487.0
2020-05-06 13:50:00,181.9,182.07,181.85,181.96,10411.0,168.8774,169.0353,168.831,168.9331,10411.0
2020-05-06 14:00:00,181.85,181.86,181.43,181.47,16618.0,168.831,168.8403,168.4411,168.4782,16618.0
2020-05-06 14:10:00,181.44,181.49,180.9,181.17,15329.0,168.4504,168.4968,167.949,168.1997,15329.0
2020-05-06 14:20:00,181.24,181.52,180.99,180.99,11330.0,168.2647,168.5246,168.0326,168.0326,11330.0
2020-05-06 14:30:00,180.97,181.43,180.79,181.33,12495.0,168.014,168.4411,167.8469,168.3482,12495.0
2020-05-06 14:40:00,181.28,181.88,181.19,181.8,9872.0,168.3018,168.8589,168.2183,168.7846,9872.0
2020-05-06 14:50:00,181.8,181.86,181.62,181.69,19666.0,168.7846,168.8403,168.6175,168.6825,19666.0
2020-05-06 15:00:00,181.75,181.79,181.43,181.78,17921.0,168.7382,168.7753,168.4411,168.766,17921.0
2020-05-06 15:10:00,181.7,181.88,181.6,181.76,14993.0,168.6917,168.8589,168.5989,168.7474,14993.0
2020-05-06 15:20:00,181.8,181.93,181.55,181.61,20226.0,168.7846,168.9053,168.5525,168.6082,20226.0
2020-05-06 15:30:00,181.6,181.6,180.81,180.94,26370.0,168.5989,168.5989,167.8655,167.9862,26370.0
2020-05-06 15:40:00,180.98,181.12,180.34,180.34,41542.0,168.0233,168.1533,167.4291,167.4291,41542.0
2020-05-06 15:50:00,180.24,180.84,180.21,180.44,82351.0,167.3363,167.8933,167.3084,167.5219,82351.0
2020-05-07 09:30:00,182.99,184.84,182.5,183.84,78000.0,169.8894,171.6069,169.4345,170.6785,78000.0
2020-05-07 09:40:00,183.9,184.28,183.48,183.95,20417.0,170.7342,171.087,170.3443,170.7807,20417.0
2020-05-07 09:50:00,184.03,185.48,184.02,185.24,58075.0,170.8549,172.2011,170.8456,171.9783,58075.0
2020-05-07 10:00:00,185.23,185.47,184.89,185.2,41172.0,171.969,172.1918,171.6534,171.9412,41172.0
2020-05-07 10:10:00,185.21,185.29,184.21,184.59,26205.0,171.9505,172.0247,171.022,171.3748,26205.0
2020-05-07 10:20:00,184.51,184.77,184.23,184.69,24333.0,171.3006,171.542,171.0406,171.4677,24333.0
2020-05-07 10:30:00,184.66,184.99,184.56,184.75,18107.0,171.4398,171.7462,171.347,171.5234,18107.0
2020-05-07 10:40:00,184.85,185.19,184.57,184.57,27129.0,171.6162,171.9319,171.3563,171.3563,27129.0
2020-05-07 10:50:00,184.57,184.91,184.24,184.38,18979.0,171.3563,171.6719,171.0499,171.1799,18979.0
2020-05-07 11:00:00,184.39,184.69,184.21,184.61,19301.0,171.1892,171.4677,171.022,171.3934,19301.0
2020-05-07 11:10:00,184.64,185.72,184.64,185.7,25542.0,171.4213,172.4239,171.4213,172.4054,25542.0
2020-05-07 11:20:00,185.64,185.73,185.38,185.67,24671.0,172.3497,172.4332,172.1083,172.3775,24671.0
2020-05-07 11:30:00,185.67,185.74,185.16,185.16,18131.0,172.3775,172.4425,171.904,171.904,18131.0
2020-05-07 11:40:00,185.15,186.25,185.14,186.06,20367.0,171.8947,172.916,171.8855,172.7396,20367.0
2020-05-07 11:50:00,186.06,186.27,185.8,186.17,23682.0,172.7396,172.9346,172.4982,172.8417,23682.0
2020-05-07 12:00:00,186.18,186.34,185.94,186.21,25579.0,172.851,172.9996,172.6282,172.8789,25579.0
2020-05-07 12:10:00,186.18,186.35,185.99,186.25,39529.0,172.851,173.0088,172.6746,172.916,39529.0
2020-05-07 12:20:00,186.27,186.45,186.09,186.37,47363.0,172.9346,173.1017,172.7675,173.0274,47363.0
2020-05-07 12:30:00,186.32,186.57,186.09,186.23,42206.0,172.981,173.2131,172.7675,172.8974,42206.0
2020-05-07 12:40:00,186.23,186.29,185.95,185.97,39293.0,172.8974,172.9531,172.6375,172.656,39293.0
2020-05-07 12:50:00,185.99,186.36,185.95,186.36,37328.0,172.6746,173.0181,172.6375,173.0181,37328.0
2020-05-07 13:00:00,186.39,186.91,186.38,186.85,40492.0,173.046,173.5287,173.0367,173.473,40492.0
2020-05-07 13:10:00,186.87,187.09,186.79,186.89,45577.0,173.4916,173.6959,173.4173,173.5102,45577.0
2020-05-07 13:20:00,186.89,186.97,186.65,186.7,34945.0,173.5102,173.5845,173.2874,173.3338,34945.0
2020-05-07 13:30:00,186.75,187.16,186.67,187.02,29511.0,173.3802,173.7608,173.3059,173.6309,29511.0
2020-05-07 13:40:00,187.03,187.43,186.95,187.18,28509.0,173.6402,174.0115,173.5659,173.7794,28509.0
2020-05-07 13:50:00,187.22,187.23,186.72,186.99,31014.0,173.8166,173.8258,173.3523,173.603,31014.0
2020-05-07 14:00:00,186.95,187.02,186.77,186.9,33158.0,173.5659,173.6309,173.3988,173.5195,33158.0
2020-05-07 14:10:00,186.89,187.19,186.85,187.1,24629.0,173.5102,173.7887,173.473,173.7051,24629.0
2020-05-07 14:20:00,187.1,187.1,186.49,186.71,27243.0,173.7051,173.7051,173.1388,173.3431,27243.0
2020-05-07 14:30:00,186.74,186.91,186.55,186.89,58194.0,173.3709,173.5287,173.1945,173.5102,58194.0
2020-05-07 14:40:00,186.84,187.0,186.64,187.0,40210.0,173.4638,173.6123,173.2781,173.6123,40210.0
2020-05-07 14:50:00,187.01,187.05,186.72,186.81,42208.0,173.6216,173.6587,173.3523,173.4359,42208.0
2020-05-07 15:00:00,186.79,187.22,186.45,187.17,48206.0,173.4173,173.8166,173.1017,173.7701,48206.0
2020-05-07 15:10:00,187.16,187.18,186.16,186.64,41375.0,173.7608,173.7794,172.8324,173.2781,41375.0
2020-05-07 15:20:00,186.68,186.94,186.64,186.87,35371.0,173.3152,173.5566,173.2781,173.4916,35371.0
2020-05-07 15:30:00,186.87,186.96,186.21,186.26,70532.0,173.4916,173.5752,172.8789,172.9253,70532.0
2020-05-07 15:40:00,186.24,186.87,186.21,186.65,54394.0,172.9067,173.4916,172.8789,173.2874,54394.0
2020-05-07 15:50:00,186.6,187.11,186.57,187.05,175689.0,173.2409,173.7144,173.2131,173.6587,175689.0
2020-05-08 09:30:00,188.99,189.85,187.7,187.83,81520.0,175.4598,176.2583,174.2622,174.3829,81520.0
2020-05-08 09:40:00,187.98,189.0,187.91,188.74,45968.0,174.5221,175.4691,174.4572,175.2277,45968.0
2020-05-08 09:50:00,188.71,189.39,188.64,189.24,50724.0,175.1999,175.8312,175.1349,175.6919,50724.0
2020-05-08 10:00:00,189.34,189.59,189.12,189.13,36463.0,175.7848,176.0169,175.5805,175.5898,36463.0
2020-05-08 10:10:00,189.08,189.3,188.84,189.05,21916.0,175.5434,175.7476,175.3206,175.5155,21916.0
2020-05-08 10:20:00,189.12,189.12,188.69,188.75,26576.0,175.5805,175.5805,175.1813,175.237,26576.0
2020-05-08 10:30:00,188.79,188.9,188.46,188.8,23957.0,175.2742,175.3763,174.9678,175.2834,23957.0
2020-05-08 10:40:00,188.85,188.87,188.31,188.48,23345.0,175.3299,175.3484,174.8285,174.9863,23345.0
2020-05-08 10:50:00,188.57,188.61,188.23,188.44,14534.0,175.0699,175.107,174.7542,174.9492,14534.0
2020-05-08 11:00:00,188.39,188.66,188.0,188.53,23144.0,174.9028,175.1535,174.5407,175.0328,23144.0
2020-05-08 11:10:00,188.59,188.66,188.44,188.56,21059.0,175.0885,175.1535,174.9492,175.0606,21059.0
2020-05-08 11:20:00,188.55,188.92,188.52,188.82,18354.0,175.0513,175.3948,175.0235,175.302,18354.0
2020-05-08 11:30:00,188.81,188.93,188.37,188.51,18214.0,175.2927,175.4041,174.8842,175.0142,18214.0
2020-05-08 11:40:00,188.48,188.61,188.4,188.57,17608.0,174.9863,175.107,174.9121,175.0699,17608.0
2020-05-08 11:50:00,188.56,189.08,188.54,188.95,56279.0,175.0606,175.5434,175.0421,175.4227,56279.0
2020-05-08 12:00:00,188.97,189.31,188.97,189.12,18132.0,175.4413,175.7569,175.4413,175.5805,18132.0
2020-05-08 12:10:00,189.07,189.11,188.91,189.01,14200.0,175.5341,175.5712,175.3856,175.4784,14200.0
2020-05-08 12:20:00,188.98,189.05,188.8,188.8,21042.0,175.4506,175.5155,175.2834,175.2834,21042.0
2020-05-08 12:30:00,188.81,189.03,188.76,189.0,14495.0,175.2927,175.497,175.2463,175.4691,14495.0
2020-05-08 12:40:00,189.01,189.21,188.98,189.04,35322.0,175.4784,175.6641,175.4506,175.5063,35322.0
2020-05-08 12:50:00,189.07,189.25,189.07,189.23,9987.0,175.5341,175.7012,175.5341,175.6827,9987.0
2020-05-08 13:00:00,189.25,189.34,188.9,188.94,27360.0,175.7012,175.7848,175.3763,175.4134,27360.0
2020-05-08 13:10:00,188.99,189.03,188.45,188.5,11672.0,175.4598,175.497,174.9585,175.0049,11672.0
2020-05-08 13:20:00,188.53,188.58,188.23,188.35,11221.0,175.0328,175.0792,174.7542,174.8657,11221.0
2020-05-08 13:30:00,188.36,188.43,188.1,188.15,13312.0,174.8749,174.9399,174.6336,174.68,13312.0
2020-05-08 13:40:00,188.16,188.28,187.68,187.77,14207.0,174.6893,174.8007,174.2436,174.3272,14207.0
2020-05-08 13:50:00,187.77,187.89,187.71,187.81,13288.0,174.3272,174.4386,174.2715,174.3643,13288.0
2020-05-08 14:00:00,187.83,188.15,187.79,188.02,18492.0,174.3829,174.68,174.3457,174.5593,18492.0
2020-05-08 14:10:00,188.06,188.5,188.0,188.46,14236.0,174.5964,175.0049,174.5407,174.9678,14236.0
2020-05-08 14:20:00,188.51,188.79,188.45,188.68,16242.0,175.0142,175.2742,174.9585,175.172,16242.0
2020-05-08 14:30:00,188.69,188.76,188.37,188.4,14968.0,175.1813,175.2463,174.8842,174.9121,14968.0
2020-05-08 14:40:00,188.42,188.69,188.41,188.59,23507.0,174.9306,175.1813,174.9214,175.0885,23507.0
2020-05-08 14:50:00,188.61,188.87,188.5,188.75,23069.0,175.107,175.3484,175.0049,175.237,23069.0
2020-05-08 15:00:00,188.75,189.03,188.75,188.79,29717.0,175.237,175.497,175.237,175.2742,29717.0
2020-05-08 15:10:00,188.78,188.83,188.42,188.55,26333.0,175.2649,175.3113,174.9306,175.0513,26333.0
2020-05-08 15:20:00,188.53,188.83,188.49,188.73,25726.0,175.0328,175.3113,174.9956,175.2184,25726.0
2020-05-08 15:30:00,188.71,189.01,188.64,188.71,44048.0,175.1999,175.4784,175.1349,175.1999,44048.0
2020-05-08 15:40:00,188.71,188.87,188.42,188.72,64464.0,175.1999,175.3484,174.9306,175.2092,64464.0
2020-05-08 15:50:00,188.81,189.1,188.12,188.43,159649.0,175.2927,175.562,174.6521,174.9399,159649.0
2020-05-11 09:30:00,186.49,187.56,185.77,187.56,65440.0,173.1388,174.1322,172.4704,174.1322,65440.0
2020-05-11 09:40:00,187.56,187.73,186.3,186.34,30730.0,174.1322,174.29,172.9624,172.9996,30730.0
2020-05-11 09:50:00,186.3,186.44,185.39,185.5,34082.0,172.9624,173.0924,172.1176,172.2197,34082.0
2020-05-11 10:00:00,185.46,186.05,185.29,185.89,22727.0,172.1826,172.7303,172.0247,172.5818,22727.0
2020-05-11 10:10:00,185.94,186.16,185.46,185.6,20241.0,172.6282,172.8324,172.1826,172.3125,20241.0
2020-05-11 10:20:00,185.64,186.32,185.63,186.23,17141.0,172.3497,172.981,172.3404,172.8974,17141.0
2020-05-11 10:30:00,186.11,186.61,185.86,186.14,17775.0,172.786,173.2502,172.5539,172.8139,17775.0
2020-05-11 10:40:00,186.2,187.3,186.15,187.23,27331.0,172.8696,173.8908,172.8232,173.8258,27331.0
2020-05-11 10:50:00,187.21,187.45,187.03,187.13,28454.0,173.8073,174.0301,173.6402,173.733,28454.0
2020-05-11 11:00:00,187.15,187.65,187.12,187.16,30791.0,173.7516,174.2158,173.7237,173.7608,30791.0
2020-05-11 11:10:00,187.24,187.5,186.94,187.41,13646.0,173.8351,174.0765,173.5566,173.993,13646.0
2020-05-11 11:20:00,187.41,187.72,187.23,187.7,15008.0,173.993,174.2808,173.8258,174.2622,15008.0
2020-05-11 11:30:00,187.74,187.92,187.69,187.87,15437.0,174.2993,174.4664,174.2529,174.42,15437.0
2020-05-11 11:40:00,187.87,188.05,187.8,188.0,17868.0,174.42,174.5871,174.355,174.5407,17868.0
2020-05-11 11:50:00,187.97,187.97,187.48,187.5,30022.0,174.5129,174.5129,174.0579,174.0765,30022.0
2020-05-11 12:00:00,187.58,187.79,187.24,187.66,26675.0,174.1508,174.3457,173.8351,174.2251,26675.0
2020-05-11 12:10:00,187.66,188.27,187.66,188.25,20403.0,174.2251,174.7914,174.2251,174.7728,20403.0
2020-05-11 12:20:00,188.29,188.63,188.29,188.61,14859.0,174.8099,175.1256,174.8099,175.107,14859.0
2020-05-11 12:30:00,188.59,188.66,188.4,188.61,15704.0,175.0885,175.1535,174.9121,175.107,15704.0
2020-05-11 12:40:00,188.64,188.81,188.35,188.38,13327.0,175.1349,175.2927,174.8657,174.8935,13327.0
2020-05-11 12:50:00,188.39,188.6,188.38,188.43,13280.0,174.9028,175.0978,174.8935,174.9399,13280.0
2020-05-11 13:00:00,188.35,188.89,188.32,188.89,11338.0,174.8657,175.367,174.8378,175.367,11338.0
2020-05-11 13:10:00,188.88,188.94,188.75,188.93,10412.0,175.3577,175.4134,175.237,175.4041,10412.0
2020-05-11 13:20:00,188.95,189.32,188.91,189.06,18037.0,175.4227,175.7662,175.3856,175.5248,18037.0
2020-05-11 13:30:00,189.02,189.46,189.02,189.45,12573.0,175.4877,175.8962,175.4877,175.8869,12573.0
2020-05-11 13:40:00,189.45,189.53,189.06,189.11,11547.0,175.8869,175.9612,175.5248,175.5712,11547.0
2020-05-11 13:50:00,189.1,189.41,188.99,189.22,18463.0,175.562,175.8498,175.4598,175.6734,18463.0
2020-05-11 14:00:00,189.2,189.31,188.62,188.8,13643.0,175.6548,175.7569,175.1163,175.2834,13643.0
2020-05-11 14:10:00,188.81,188.81,188.42,188.55,10729.0,175.2927,175.2927,174.9306,175.0513,10729.0
2020-05-11 14:20:00,188.53,188.73,188.08,188.31,22135.0,175.0328,175.2184,174.615,174.8285,22135.0
2020-05-11 14:30:00,188.31,188.69,188.31,188.63,14160.0,174.8285,175.1813,174.8285,175.1256,14160.0
2020-05-11 14:40:00,188.58,188.63,188.49,188.62,14416.0,175.0792,175.1256,174.9956,175.1163,14416.0
2020-05-11 14:50:00,188.63,188.74,188.52,188.56,15477.0,175.1256,175.2277,175.0235,175.0606,15477.0
2020-05-11 15:00:00,188.57,188.99,188.57,188.85,24365.0,175.0699,175.4598,175.0699,175.3299,24365.0
2020-05-11 15:10:00,188.85,188.89,188.38,188.47,25434.0,175.3299,175.367,174.8935,174.9771,25434.0
2020-05-11 15:20:00,188.49,188.49,188.18,188.26,27863.0,174.9956,174.9956,174.7078,174.7821,27863.0
2020-05-11 15:30:00,188.23,188.37,187.96,188.05,43970.0,174.7542,174.8842,174.5036,174.5871,43970.0
2020-05-11 15:40:00,188.03,188.09,187.59,187.64,60499.0,174.5686,174.6243,174.1601,174.2065,60499.0
2020-05-11 15:50:00,187.65,188.57,187.43,187.64,164029.0,174.2158,175.0699,174.0115,174.2065,164029.0
2020-05-12 09:30:00,187.84,188.38,186.69,187.13,70916.0,174.3922,174.8935,173.3245,173.733,70916.0
2020-05-12 09:40:00,187.09,187.18,186.36,186.62,23980.0,173.6959,173.7794,173.0181,173.2595,23980.0
2020-05-12 09:50:00,186.6,187.35,186.1,187.33,31083.0,173.2409,173.9372,172.7767,173.9187,31083.0
2020-05-12 10:00:00,187.35,187.56,187.06,187.39,27312.0,173.9372,174.1322,173.668,173.9744,27312.0
2020-05-12 10:10:00,187.45,188.04,187.18,187.95,31773.0,174.0301,174.5778,173.7794,174.4943,31773.0
2020-05-12 10:20:00,187.93,188.3,187.47,187.49,25405.0,174.4757,174.8192,174.0487,174.0672,25405.0
2020-05-12 10:30:00,187.55,188.28,187.48,188.19,22488.0,174.1229,174.8007,174.0579,174.7171,22488.0
2020-05-12 10:40:00,188.15,188.53,187.99,188.07,24134.0,174.68,175.0328,174.5314,174.6057,24134.0
2020-05-12 10:50:00,188.08,189.78,188.08,189.63,52398.0,174.615,176.1933,174.615,176.054,52398.0
2020-05-12 11:00:00,189.56,189.78,189.08,189.69,37065.0,175.989,176.1933,175.5434,176.1097,37065.0
2020-05-12 11:10:00,189.7,189.81,189.12,189.27,22052.0,176.119,176.2211,175.5805,175.7198,22052.0
2020-05-12 11:20:00,189.23,189.73,189.1,189.1,30814.0,175.6827,176.1469,175.562,175.562,30814.0
2020-05-12 11:30:00,189.17,189.37,188.7,188.88,21465.0,175.6269,175.8126,175.1906,175.3577,21465.0
2020-05-12 11:40:00,188.88,188.99,188.64,188.73,17797.0,175.3577,175.4598,175.1349,175.2184,17797.0
2020-05-12 11:50:00,188.71,189.11,188.65,189.1,20705.0,175.1999,175.5712,175.1442,175.562,20705.0
2020-05-12 12:00:00,189.06,189.33,188.88,189.2,19125.0,175.5248,175.7755,175.3577,175.6548,19125.0
2020-05-12 12:10:00,189.18,189.46,189.14,189.44,24041.0,175.6362,175.8962,175.5991,175.8776,24041.0
2020-05-12 12:20:00,189.45,189.71,189.23,189.63,22465.0,175.8869,176.1283,175.6827,176.054,22465.0
2020-05-12 12:30:00,189.57,189.74,189.41,189.7,21555.0,175.9983,176.1561,175.8498,176.119,21555.0
2020-05-12 12:40:00,189.69,189.95,189.59,189.9,27147.0,176.1097,176.3511,176.0169,176.3047,27147.0
2020-05-12 12:50:00,189.85,189.99,189.57,189.95,36043.0,176.2583,176.3882,175.9983,176.3511,36043.0
2020-05-12 13:00:00,189.95,189.97,189.48,189.55,19508.0,176.3511,176.3697,175.9148,175.9797,19508.0
2020-05-12 13:10:00,189.55,189.58,188.89,188.98,19412.0,175.9797,176.0076,175.367,175.4506,19412.0
2020-05-12 13:20:00,188.9,189.0,188.46,188.98,22647.0,175.3763,175.4691,174.9678,175.4506,22647.0
2020-05-12 13:30:00,188.98,189.22,188.89,189.09,19470.0,175.4506,175.6734,175.367,175.5527,19470.0
2020-05-12 13:40:00,189.02,189.02,188.62,188.85,12385.0,175.4877,175.4877,175.1163,175.3299,12385.0
2020-05-12 13:50:00,188.78,188.78,188.55,188.75,16938.0,175.2649,175.2649,175.0513,175.237,16938.0
2020-05-12 14:00:00,188.78,188.88,188.55,188.65,19511.0,175.2649,175.3577,175.0513,175.1442,19511.0
2020-05-12 14:10:00,188.57,188.65,188.17,188.31,15645.0,175.0699,175.1442,174.6985,174.8285,15645.0
2020-05-12 14:20:00,188.31,188.8,188.31,188.72,18127.0,174.8285,175.2834,174.8285,175.2092,18127.0
2020-05-12 14:30:00,188.73,189.03,188.49,189.01,18098.0,175.2184,175.497,174.9956,175.4784,18098.0
2020-05-12 14:40:00,189.01,189.03,188.47,188.78,30547.0,175.4784,175.497,174.9771,175.2649,30547.0
2020-05-12 14:50:00,188.79,188.96,188.57,188.67,20326.0,175.2742,175.432,175.0699,175.1627,20326.0
2020-05-12 15:00:00,188.65,188.8,188.48,188.67,25882.0,175.1442,175.2834,174.9863,175.1627,25882.0
2020-05-12 15:10:00,188.59,188.65,188.17,188.27,26078.0,175.0885,175.1442,174.6985,174.7914,26078.0
2020-05-12 15:20:00,188.29,188.4,187.83,187.9,31842.0,174.8099,174.9121,174.3829,174.4479,31842.0
2020-05-12 15:30:00,187.9,188.02,187.23,187.57,40298.0,174.4479,174.5593,173.8258,174.1415,40298.0
2020-05-12 15:40:00,187.55,187.55,186.71,186.76,65983.0,174.1229,174.1229,173.3431,173.3895,65983.0
2020-05-12 15:50:00,186.71,186.73,185.68,185.72,174634.0,173.3431,173.3616,172.3868,172.4239,174634.0
2020-05-13 09:30:00,185.04,185.14,182.65,183.7,85930.0,171.7926,171.8855,169.5737,170.5486,85930.0
2020-05-13 09:40:00,183.79,183.97,182.75,183.21,37483.0,170.6321,170.7992,169.6666,170.0936,37483.0
2020-05-13 09:50:00,183.2,183.27,182.16,182.7,53640.0,170.0844,170.1493,169.1188,169.6201,53640.0
2020-05-13 10:00:00,182.72,183.93,182.65,183.75,31241.0,169.6387,170.7621,169.5737,170.595,31241.0
2020-05-13 10:10:00,183.75,184.12,183.58,183.92,22919.0,170.595,170.9385,170.4371,170.7528,22919.0
2020-05-13 10:20:00,183.86,184.74,183.39,184.34,29130.0,170.6971,171.5141,170.2608,171.1427,29130.0
2020-05-13 10:30:00,184.43,184.87,184.29,184.55,18663.0,171.2263,171.6348,171.0963,171.3377,18663.0
2020-05-13 10:40:00,184.57,184.77,183.78,183.92,29878.0,171.3563,171.542,170.6228,170.7528,29878.0
2020-05-13 10:50:00,183.91,183.98,182.69,182.85,37700.0,170.7435,170.8085,169.6109,169.7594,37700.0
2020-05-13 11:00:00,182.78,183.24,182.67,183.0,28690.0,169.6944,170.1215,169.5923,169.8987,28690.0
2020-05-13 11:10:00,183.08,183.74,182.8,182.8,19607.0,169.9729,170.5857,169.713,169.713,19607.0
2020-05-13 11:20:00,182.71,182.84,182.1,182.84,22700.0,169.6294,169.7501,169.0631,169.7501,22700.0
2020-05-13 11:30:00,182.78,182.95,181.85,182.04,23813.0,169.6944,169.8523,168.831,169.0074,23813.0
2020-05-13 11:40:00,182.04,182.13,180.77,180.94,26683.0,169.0074,169.091,167.8283,167.9862,26683.0
2020-05-13 11:50:00,181.02,181.17,180.33,180.97,41032.0,168.0604,168.1997,167.4198,168.014,41032.0
2020-05-13 12:00:00,180.75,181.16,180.08,180.13,27461.0,167.8098,168.1904,167.1877,167.2341,27461.0
2020-05-13 12:10:00,180.24,180.47,179.53,179.67,35395.0,167.3363,167.5498,166.6771,166.8071,35395.0
2020-05-13 12:20:00,179.71,180.59,179.71,180.43,35515.0,166.8442,167.6612,166.8442,167.5127,35515.0
2020-05-13 12:30:00,180.42,180.46,179.87,180.34,21153.0,167.5034,167.5405,166.9928,167.4291,21153.0
2020-05-13 12:40:00,180.22,180.58,179.85,180.58,16125.0,167.3177,167.6519,166.9742,167.6519,16125.0
2020-05-13 12:50:00,180.58,180.7,180.27,180.62,15196.0,167.6519,167.7633,167.3641,167.6891,15196.0
2020-05-13 13:00:00,180.66,180.68,179.61,179.7,22296.0,167.7262,167.7448,166.7514,166.8349,22296.0
2020-05-13 13:10:00,179.75,180.74,179.72,180.67,32003.0,166.8813,167.8005,166.8535,167.7355,32003.0
2020-05-13 13:20:00,180.66,180.66,179.98,180.28,25811.0,167.7262,167.7262,167.0949,167.3734,25811.0
2020-05-13 13:30:00,180.24,180.65,180.03,180.56,20430.0,167.3363,167.7169,167.1413,167.6334,20430.0
2020-05-13 13:40:00,180.65,180.82,180.34,180.49,16776.0,167.7169,167.8747,167.4291,167.5684,16776.0
2020-05-13 13:50:00,180.5,180.57,180.16,180.39,16578.0,167.5777,167.6426,167.262,167.4755,16578.0
2020-05-13 14:00:00,180.32,180.69,180.0,180.69,22037.0,167.4105,167.754,167.1134,167.754,22037.0
2020-05-13 14:10:00,180.68,181.31,180.62,181.0,31152.0,167.7448,168.3297,167.6891,168.0419,31152.0
2020-05-13 14:20:00,180.93,181.14,180.56,180.56,28485.0,167.9769,168.1718,167.6334,167.6334,28485.0
2020-05-13 14:30:00,180.53,180.64,180.19,180.46,24267.0,167.6055,167.7076,167.2898,167.5405,24267.0
2020-05-13 14:40:00,180.43,180.52,179.89,180.13,30053.0,167.5127,167.5962,167.0113,167.2341,30053.0
2020-05-13 14:50:00,180.14,180.23,179.43,179.43,45445.0,167.2434,167.327,166.5843,166.5843,45445.0
2020-05-13 15:00:00,179.37,180.38,179.37,179.65,46685.0,166.5285,167.4662,166.5285,166.7885,46685.0
2020-05-13 15:10:00,179.64,179.82,179.47,179.61,31039.0,166.7792,166.9463,166.6214,166.7514,31039.0
2020-05-13 15:20:00,179.7,179.76,178.75,179.46,59153.0,166.8349,166.8906,165.9529,166.6121,59153.0
2020-05-13 15:30:00,179.44,180.3,179.22,179.76,73307.0,166.5935,167.392,166.3893,166.8906,73307.0
2020-05-13 15:40:00,179.77,180.45,179.43,180.45,89323.0,166.8999,167.5312,166.5843,167.5312,89323.0
2020-05-13 15:50:00,180.4,181.32,180.34,181.03,176525.0,167.4848,168.3389,167.4291,168.0697,176525.0
2020-05-14 09:30:00,178.7,179.54,176.62,176.62,106382.0,165.9065,166.6864,163.9754,163.9754,106382.0
2020-05-14 09:40:00,176.52,176.76,175.91,175.93,60141.0,163.8826,164.1054,163.3163,163.3348,60141.0
2020-05-14 09:50:00,175.86,176.03,174.96,175.4,96329.0,163.2698,163.4277,162.4343,162.8428,96329.0
2020-05-14 10:00:00,175.26,175.92,174.94,175.9,55867.0,162.7128,163.3255,162.4157,163.307,55867.0
2020-05-14 10:10:00,175.89,176.15,175.46,175.66,30255.0,163.2977,163.5391,162.8985,163.0842,30255.0
2020-05-14 10:20:00,175.68,176.4,175.46,175.46,28618.0,163.1027,163.7712,162.8985,162.8985,28618.0
2020-05-14 10:30:00,175.54,177.31,175.44,177.31,77989.0,162.9727,164.616,162.8799,164.616,77989.0
2020-05-14 10:40:00,177.25,178.42,177.16,178.42,45738.0,164.5603,165.6466,164.4768,165.6466,45738.0
2020-05-14 10:50:00,178.37,178.75,177.77,177.77,47512.0,165.6001,165.9529,165.0431,165.0431,47512.0
2020-05-14 11:00:00,177.69,178.67,177.59,178.33,45492.0,164.9688,165.8787,164.876,165.563,45492.0
2020-05-14 11:10:00,178.42,179.0,178.26,178.62,45801.0,165.6466,166.185,165.498,165.8322,45801.0
2020-05-14 11:20:00,178.54,178.55,177.46,177.66,43559.0,165.758,165.7673,164.7553,164.941,43559.0
2020-05-14 11:30:00,177.75,178.24,177.37,177.37,42246.0,165.0245,165.4794,164.6717,164.6717,42246.0
2020-05-14 11:40:00,177.34,177.63,176.86,177.44,25657.0,164.6439,164.9131,164.1982,164.7367,25657.0
2020-05-14 11:50:00,177.44,177.86,177.13,177.33,22220.0,164.7367,165.1267,164.4489,164.6346,22220.0
2020-05-14 12:00:00,177.3,177.95,177.25,177.76,30946.0,164.6067,165.2102,164.5603,165.0338,30946.0
2020-05-14 12:10:00,177.67,178.18,177.67,178.09,21939.0,164.9503,165.4237,164.9503,165.3402,21939.0
2020-05-14 12:20:00,178.21,178.75,178.14,178.25,24620.0,165.4516,165.9529,165.3866,165.4887,24620.0
2020-05-14 12:30:00,178.3,178.65,178.21,178.21,17226.0,165.5352,165.8601,165.4516,165.4516,17226.0
2020-05-14 12:40:00,178.19,178.37,177.97,178.18,20444.0,165.433,165.6001,165.2288,165.4237,20444.0
2020-05-14 12:50:00,178.16,179.19,178.03,178.77,42798.0,165.4052,166.3614,165.2845,165.9715,42798.0
2020-05-14 13:00:00,178.8,178.87,178.27,178.46,28663.0,165.9994,166.0643,165.5073,165.6837,28663.0
2020-05-14 13:10:00,178.5,178.6,178.25,178.59,27072.0,165.7208,165.8137,165.4887,165.8044,27072.0
2020-05-14 13:20:00,178.58,178.77,178.32,178.67,45560.0,165.7951,165.9715,165.5537,165.8787,45560.0
2020-05-14 13:30:00,178.67,178.92,178.41,178.53,35170.0,165.8787,166.1108,165.6373,165.7487,35170.0
2020-05-14 13:40:00,178.58,178.68,178.4,178.57,25899.0,165.7951,165.8879,165.628,165.7858,25899.0
2020-05-14 13:50:00,178.51,178.51,178.0,178.05,27114.0,165.7301,165.7301,165.2566,165.3031,27114.0
2020-05-14 14:00:00,178.02,178.11,177.72,177.99,22787.0,165.2752,165.3588,164.9967,165.2473,22787.0
2020-05-14 14:10:00,178.06,178.49,177.91,178.2,31227.0,165.3123,165.7116,165.1731,165.4423,31227.0
2020-05-14 14:20:00,178.2,178.54,178.2,178.39,29915.0,165.4423,165.758,165.4423,165.6187,29915.0
2020-05-14 14:30:00,178.41,178.53,177.74,177.81,23757.0,165.6373,165.7487,165.0152,165.0802,23757.0
2020-05-14 14:40:00,177.84,177.97,177.5,177.72,27752.0,165.1081,165.2288,164.7924,164.9967,27752.0
2020-05-14 14:50:00,177.76,178.37,177.57,178.22,40793.0,165.0338,165.6001,164.8574,165.4609,40793.0
2020-05-14 15:00:00,178.25,179.0,178.07,178.89,31596.0,165.4887,166.185,165.3216,166.0829,31596.0
2020-05-14 15:10:00,178.85,179.09,178.52,179.01,28399.0,166.0458,166.2686,165.7394,166.1943,28399.0
2020-05-14 15:20:00,179.0,179.19,178.75,179.07,84965.0,166.185,166.3614,165.9529,166.25,84965.0
2020-05-14 15:30:00,179.08,179.21,178.39,178.62,74783.0,166.2593,166.38,165.6187,165.8322,74783.0
2020-05-14 15:40:00,178.56,179.22,178.31,179.0,109333.0,165.7765,166.3893,165.5444,166.185,109333.0
2020-05-14 15:50:00,178.98,180.01,178.98,179.98,237305.0,166.1665,167.1227,166.1665,167.0949,237305.0
2020-05-15 09:30:00,178.37,179.5,177.83,179.41,149883.0,165.6001,166.6492,165.0988,166.5657,149883.0
2020-05-15 09:40:00,179.6,180.18,179.29,180.1,41637.0,166.7421,167.2806,166.4543,167.2063,41637.0
2020-05-15 09:50:00,180.2,180.85,180.03,180.5,46464.0,167.2991,167.9026,167.1413,167.5777,46464.0
2020-05-15 10:00:00,180.55,180.81,180.15,180.58,39121.0,167.6241,167.8655,167.2527,167.6519,39121.0
2020-05-15 10:10:00,180.59,181.5,180.53,181.1,37391.0,167.6612,168.5061,167.6055,168.1347,37391.0
2020-05-15 10:20:00,181.11,181.21,180.54,180.64,66331.0,168.144,168.2368,167.6148,167.7076,66331.0
2020-05-15 10:30:00,180.55,180.99,180.2,180.57,45256.0,167.6241,168.0326,167.2991,167.6426,45256.0
2020-05-15 10:40:00,180.58,180.89,180.42,180.61,40137.0,167.6519,167.9397,167.5034,167.6798,40137.0
2020-05-15 10:50:00,180.49,180.64,179.92,180.33,52535.0,167.5684,167.7076,167.0392,167.4198,52535.0
2020-05-15 11:00:00,180.3,180.3,179.66,179.86,63077.0,167.392,167.392,166.7978,166.9835,63077.0
2020-05-15 11:10:00,179.87,180.35,179.56,180.3,38729.0,166.9928,167.4384,166.7049,167.392,38729.0
2020-05-15 11:20:00,180.26,180.96,180.14,180.74,30808.0,167.3548,168.0047,167.2434,167.8005,30808.0
2020-05-15 11:30:00,180.79,181.11,180.6,180.78,25237.0,167.8469,168.144,167.6705,167.8376,25237.0
2020-05-15 11:40:00,180.81,181.21,180.55,180.91,24004.0,167.8655,168.2368,167.6241,167.9583,24004.0
2020-05-15 11:50:00,180.88,181.55,180.8,181.47,17905.0,167.9304,168.5525,167.8562,168.4782,17905.0
2020-05-15 12:00:00,181.42,181.96,181.37,181.94,23259.0,168.4318,168.9331,168.3854,168.9146,23259.0
2020-05-15 12:10:00,181.88,182.05,181.75,181.93,22853.0,168.8589,169.0167,168.7382,168.9053,22853.0
2020-05-15 12:20:00,182.0,182.54,182.0,182.27,29396.0,168.9703,169.4716,168.9703,169.2209,29396.0
2020-05-15 12:30:00,182.27,182.58,182.18,182.44,26463.0,169.2209,169.5087,169.1374,169.3788,26463.0
2020-05-15 12:40:00,182.5,182.9,181.97,182.08,31127.0,169.4345,169.8058,168.9424,169.0445,31127.0
2020-05-15 12:50:00,182.09,182.26,181.99,182.17,49359.0,169.0538,169.2116,168.961,169.1281,49359.0
2020-05-15 13:00:00,182.23,182.47,182.11,182.22,46295.0,169.1838,169.4066,169.0724,169.1745,46295.0
2020-05-15 13:10:00,182.25,183.06,182.24,182.88,35961.0,169.2024,169.9544,169.1931,169.7873,35961.0
2020-05-15 13:20:00,182.92,183.05,182.77,182.89,10747.0,169.8244,169.9451,169.6851,169.7965,10747.0
2020-05-15 13:30:00,182.85,183.18,182.62,183.07,22033.0,169.7594,170.0658,169.5459,169.9637,22033.0
2020-05-15 13:40:00,183.0,183.11,182.23,182.32,36742.0,169.8987,170.0008,169.1838,169.2674,36742.0
2020-05-15 13:50:00,182.33,182.71,182.2,182.61,16266.0,169.2766,169.6294,169.1559,169.5366,16266.0
2020-05-15 14:00:00,182.66,183.06,182.62,182.62,38277.0,169.583,169.9544,169.5459,169.5459,38277.0
2020-05-15 14:10:00,182.64,182.7,182.44,182.48,33578.0,169.5644,169.6201,169.3788,169.4159,33578.0
2020-05-15 14:20:00,182.48,182.75,182.38,182.52,30660.0,169.4159,169.6666,169.3231,169.453,30660.0
2020-05-15 14:30:00,182.52,182.56,181.67,181.9,42338.0,169.453,169.4902,168.6639,168.8774,42338.0
2020-05-15 14:40:00,182.0,182.11,181.71,181.98,28929.0,168.9703,169.0724,168.701,168.9517,28929.0
2020-05-15 14:50:00,182.01,182.24,181.39,181.42,56777.0,168.9795,169.1931,168.4039,168.4318,56777.0
2020-05-15 15:00:00,181.43,182.42,181.26,182.38,46560.0,168.4411,169.3602,168.2832,169.3231,46560.0
2020-05-15 15:10:00,182.39,182.47,182.07,182.31,33780.0,169.3323,169.4066,169.0353,169.2581,33780.0
2020-05-15 15:20:00,182.25,182.81,182.19,182.63,60098.0,169.2024,169.7223,169.1467,169.5552,60098.0
2020-05-15 15:30:00,182.62,183.12,182.48,182.76,72266.0,169.5459,170.0101,169.4159,169.6759,72266.0
2020-05-15 15:40:00,182.81,183.21,182.35,183.21,67804.0,169.7223,170.0936,169.2952,170.0936,67804.0
2020-05-15 15:50:00,183.18,183.96,182.9,183.88,193133.0,170.0658,170.7899,169.8058,170.7157,193133.0
2020-05-18 09:30:00,189.0,191.28,188.11,190.74,186531.0,175.4691,177.5859,174.6428,177.0845,186531.0
2020-05-18 09:40:00,190.67,191.27,190.27,190.56,54378.0,177.0196,177.5766,176.6482,176.9174,54378.0
2020-05-18 09:50:00,190.75,191.87,190.52,191.37,87267.0,177.0938,178.1337,176.8803,177.6694,87267.0
2020-05-18 10:00:00,191.47,191.54,190.49,191.11,32482.0,177.7623,177.8273,176.8524,177.4281,32482.0
2020-05-18 10:10:00,191.11,191.66,190.85,191.61,41812.0,177.4281,177.9387,177.1867,177.8923,41812.0
2020-05-18 10:20:00,191.66,192.1,191.37,191.59,55358.0,177.9387,178.3472,177.6694,177.8737,55358.0
2020-05-18 10:30:00,191.64,192.51,191.64,192.51,40471.0,177.9201,178.7278,177.9201,178.7278,40471.0
2020-05-18 10:40:00,192.51,192.74,192.28,192.51,34279.0,178.7278,178.9414,178.5143,178.7278,34279.0
2020-05-18 10:50:00,192.56,192.75,192.2,192.35,28269.0,178.7743,178.9506,178.44,178.5793,28269.0
2020-05-18 11:00:00,192.32,192.65,192.32,192.6,28406.0,178.5514,178.8578,178.5514,178.8114,28406.0
2020-05-18 11:10:00,192.67,192.96,192.63,192.93,25563.0,178.8764,179.1456,178.8392,179.1178,25563.0
2020-05-18 11:20:00,192.92,193.44,192.84,193.05,40746.0,179.1085,179.5913,179.0342,179.2292,40746.0
2020-05-18 11:30:00,193.05,193.1,192.74,193.0,28486.0,179.2292,179.2756,178.9414,179.1828,28486.0
2020-05-18 11:40:00,193.02,193.41,192.59,192.63,25348.0,179.2013,179.5634,178.8021,178.8392,25348.0
2020-05-18 11:50:00,192.56,192.76,192.26,192.43,30173.0,178.7743,178.9599,178.4957,178.6536,30173.0
2020-05-18 12:00:00,192.43,192.77,192.3,192.73,27178.0,178.6536,178.9692,178.5329,178.9321,27178.0
2020-05-18 12:10:00,192.72,192.72,192.07,192.09,23208.0,178.9228,178.9228,178.3193,178.3379,23208.0
2020-05-18 12:20:00,192.13,192.61,191.96,192.61,18238.0,178.375,178.8207,178.2172,178.8207,18238.0
2020-05-18 12:30:00,192.61,192.7,192.46,192.6,14864.0,178.8207,178.9042,178.6814,178.8114,14864.0
2020-05-18 12:40:00,192.59,192.72,192.28,192.37,16512.0,178.8021,178.9228,178.5143,178.5979,16512.0
2020-05-18 12:50:00,192.41,192.75,192.39,192.69,17851.0,178.635,178.9506,178.6164,178.8949,17851.0
2020-05-18 13:00:00,192.66,193.01,192.46,192.87,22438.0,178.8671,179.192,178.6814,179.0621,22438.0
2020-05-18 13:10:00,192.87,193.21,192.81,193.05,12862.0,179.0621,179.3777,179.0064,179.2292,12862.0
2020-05-18 13:20:00,193.06,193.4,193.06,193.3,26801.0,179.2385,179.5541,179.2385,179.4613,26801.0
2020-05-18 13:30:00,193.27,193.45,193.14,193.3,15786.0,179.4334,179.6005,179.3127,179.4613,15786.0
2020-05-18 13:40:00,193.27,193.3,192.97,193.1,17775.0,179.4334,179.4613,179.1549,179.2756,17775.0
2020-05-18 13:50:00,193.19,193.22,192.87,193.1,10460.0,179.3591,179.387,179.0621,179.2756,10460.0
2020-05-18 14:00:00,193.09,193.32,193.0,193.04,17165.0,179.2663,179.4798,179.1828,179.2199,17165.0
2020-05-18 14:10:00,193.06,193.4,192.91,193.11,15753.0,179.2385,179.5541,179.0992,179.2849,15753.0
2020-05-18 14:20:00,193.13,193.38,193.04,193.3,17651.0,179.3034,179.5355,179.2199,179.4613,17651.0
2020-05-18 14:30:00,193.24,193.35,193.15,193.25,18688.0,179.4056,179.5077,179.322,179.4149,18688.0
2020-05-18 14:40:00,193.23,193.43,193.15,193.19,21140.0,179.3963,179.582,179.322,179.3591,21140.0
2020-05-18 14:50:00,193.14,193.35,192.92,193.1,21718.0,179.3127,179.5077,179.1085,179.2756,21718.0
2020-05-18 15:00:00,193.13,193.54,193.13,193.4,26870.0,179.3034,179.6841,179.3034,179.5541,26870.0
2020-05-18 15:10:00,193.4,193.4,192.99,193.12,28866.0,179.5541,179.5541,179.1735,179.2942,28866.0
2020-05-18 15:20:00,193.12,193.41,193.02,193.4,33219.0,179.2942,179.5634,179.2013,179.5541,33219.0
2020-05-18 15:30:00,193.42,193.88,193.4,193.75,54045.0,179.5727,179.9998,179.5541,179.8791,54045.0
2020-05-18 15:40:00,193.73,194.04,193.64,193.91,81281.0,179.8605,180.1483,179.7769,180.0276,81281.0
2020-05-18 15:50:00,193.94,194.14,192.68,192.79,154908.0,180.0555,180.2411,178.8857,178.9878,154908.0
2020-05-19 09:30:00,192.5,192.74,191.94,192.35,90741.0,178.7185,178.9414,178.1986,178.5793,90741.0
2020-05-19 09:40:00,192.43,192.67,191.77,192.0,50613.0,178.6536,178.8764,178.0408,178.2543,50613.0
2020-05-19 09:50:00,192.0,193.02,191.97,192.84,43502.0,178.2543,179.2013,178.2265,179.0342,43502.0
2020-05-19 10:00:00,192.9,193.86,192.89,193.86,26440.0,179.0899,179.9812,179.0806,179.9812,26440.0
2020-05-19 10:10:00,193.88,194.23,192.86,192.97,38662.0,179.9998,180.3247,179.0528,179.1549,38662.0
2020-05-19 10:20:00,192.99,194.08,192.96,194.08,45654.0,179.1735,180.1854,179.1456,180.1854,45654.0
2020-05-19 10:30:00,194.0,194.28,193.84,193.98,33346.0,180.1112,180.3711,179.9626,180.0926,33346.0
2020-05-19 10:40:00,193.92,194.28,193.61,194.26,39921.0,180.0369,180.3711,179.7491,180.3525,39921.0
2020-05-19 10:50:00,194.27,194.51,194.2,194.43,29397.0,180.3618,180.5846,180.2968,180.5104,29397.0
2020-05-19 11:00:00,194.47,194.47,194.02,194.25,25899.0,180.5475,180.5475,180.1297,180.3433,25899.0
2020-05-19 11:10:00,194.37,194.47,193.91,194.37,18840.0,180.4547,180.5475,180.0276,180.4547,18840.0
2020-05-19 11:20:00,194.34,194.4,194.1,194.34,22796.0,180.4268,180.4825,180.204,180.4268,22796.0
2020-05-19 11:30:00,194.32,194.5,194.01,194.09,25014.0,180.4082,180.5754,180.1204,180.1947,25014.0
2020-05-19 11:40:00,194.11,194.44,193.95,194.13,14993.0,180.2133,180.5197,180.0647,180.2319,14993.0
2020-05-19 11:50:00,194.13,194.19,193.64,193.82,20509.0,180.2319,180.2876,179.7769,179.944,20509.0
2020-05-19 12:00:00,193.9,194.03,193.63,193.77,15089.0,180.0183,180.139,179.7676,179.8976,15089.0
2020-05-19 12:10:00,193.75,193.76,193.06,193.16,20222.0,179.8791,179.8883,179.2385,179.3313,20222.0
2020-05-19 12:20:00,193.21,193.52,193.15,193.28,22675.0,179.3777,179.6655,179.322,179.4427,22675.0
2020-05-19 12:30:00,193.11,193.51,192.62,192.62,19159.0,179.2849,179.6562,178.83,178.83,19159.0
2020-05-19 12:40:00,192.64,193.13,192.62,193.02,26763.0,178.8485,179.3034,178.83,179.2013,26763.0
2020-05-19 12:50:00,193.03,193.28,192.94,193.18,13791.0,179.2106,179.4427,179.127,179.3499,13791.0
2020-05-19 13:00:00,193.2,193.22,192.96,193.17,14817.0,179.3684,179.387,179.1456,179.3406,14817.0
2020-05-19 13:10:00,193.13,193.56,193.13,193.49,19494.0,179.3034,179.7027,179.3034,179.6377,19494.0
2020-05-19 13:20:00,193.5,193.59,193.4,193.41,16592.0,179.647,179.7305,179.5541,179.5634,16592.0
2020-05-19 13:30:00,193.39,193.4,193.05,193.25,17996.0,179.5448,179.5541,179.2292,179.4149,17996.0
2020-05-19 13:40:00,193.26,193.49,193.17,193.37,11646.0,179.4241,179.6377,179.3406,179.5263,11646.0
2020-05-19 13:50:00,193.32,193.35,192.87,193.01,13403.0,179.4798,179.5077,179.0621,179.192,13403.0
2020-05-19 14:00:00,193.01,193.39,192.72,193.36,22033.0,179.192,179.5448,178.9228,179.517,22033.0
2020-05-19 14:10:00,193.33,193.34,192.73,192.78,25845.0,179.4891,179.4984,178.9321,178.9785,25845.0
2020-05-19 14:20:00,192.74,193.09,192.69,192.75,16505.0,178.9414,179.2663,178.8949,178.9506,16505.0
2020-05-19 14:30:00,192.8,192.83,192.58,192.65,28962.0,178.9971,179.0249,178.7928,178.8578,28962.0
2020-05-19 14:40:00,192.65,193.15,192.46,193.02,22951.0,178.8578,179.322,178.6814,179.2013,22951.0
2020-05-19 14:50:00,193.02,193.18,191.18,191.28,32471.0,179.2013,179.3499,177.493,177.5859,32471.0
2020-05-19 15:00:00,191.19,191.97,191.11,191.85,23385.0,177.5023,178.2265,177.4281,178.1151,23385.0
2020-05-19 15:10:00,191.92,192.72,191.77,191.77,36793.0,178.1801,178.9228,178.0408,178.0408,36793.0
2020-05-19 15:20:00,191.81,191.92,191.38,191.69,31942.0,178.0779,178.1801,177.6787,177.9665,31942.0
2020-05-19 15:30:00,191.56,191.67,190.58,190.78,41101.0,177.8458,177.948,176.936,177.1217,41101.0
2020-05-19 15:40:00,190.76,191.03,190.41,190.53,58537.0,177.1031,177.3538,176.7782,176.8896,58537.0
2020-05-19 15:50:00,190.46,190.71,189.92,189.92,106051.0,176.8246,177.0567,176.3233,176.3233,106051.0
2020-05-20 09:30:00,192.5,193.81,192.23,193.77,77127.0,178.7185,179.9348,178.4679,179.8976,77127.0
2020-05-20 09:40:00,193.76,194.62,193.61,194.59,23422.0,179.8883,180.6868,179.7491,180.6589,23422.0
2020-05-20 09:50:00,194.59,194.97,194.06,194.8,23126.0,180.6589,181.0117,180.1669,180.8539,23126.0
2020-05-20 10:00:00,194.79,195.04,194.53,194.53,45248.0,180.8446,181.0767,180.6032,180.6032,45248.0
2020-05-20 10:10:00,194.6,195.17,194.46,195.05,19388.0,180.6682,181.1974,180.5382,181.086,19388.0
2020-05-20 10:20:00,195.06,195.41,194.89,195.18,24036.0,181.0953,181.4202,180.9374,181.2067,24036.0
2020-05-20 10:30:00,195.12,195.18,194.61,194.87,24640.0,181.151,181.2067,180.6775,180.9189,24640.0
2020-05-20 10:40:00,194.86,194.93,194.67,194.68,45130.0,180.9096,180.9746,180.7332,180.7425,45130.0
2020-05-20 10:50:00,194.65,194.79,194.47,194.62,17835.0,180.7146,180.8446,180.5475,180.6868,17835.0
2020-05-20 11:00:00,194.68,194.87,194.51,194.83,75910.0,180.7425,180.9189,180.5846,180.8817,75910.0
2020-05-20 11:10:00,194.83,195.43,194.83,195.42,23452.0,180.8817,181.4388,180.8817,181.4295,23452.0
2020-05-20 11:20:00,195.46,195.54,195.23,195.51,17780.0,181.4666,181.5409,181.2531,181.5131,17780.0
2020-05-20 11:30:00,195.49,195.67,195.32,195.37,13628.0,181.4945,181.6616,181.3367,181.3831,13628.0
2020-05-20 11:40:00,195.36,195.45,195.26,195.36,10896.0,181.3738,181.4574,181.281,181.3738,10896.0
2020-05-20 11:50:00,195.32,195.35,194.87,194.91,11252.0,181.3367,181.3645,180.9189,180.956,11252.0
2020-05-20 12:00:00,194.95,194.99,194.44,194.47,11719.0,180.9931,181.0303,180.5197,180.5475,11719.0
2020-05-20 12:10:00,194.44,194.62,194.08,194.15,25323.0,180.5197,180.6868,180.1854,180.2504,25323.0
2020-05-20 12:20:00,194.14,194.38,193.99,194.28,18088.0,180.2411,180.464,180.1019,180.3711,18088.0
2020-05-20 12:30:00,194.31,194.54,194.16,194.51,13337.0,180.399,180.6125,180.2597,180.5846,13337.0
2020-05-20 12:40:00,194.52,194.55,194.06,194.4,23248.0,180.5939,180.6218,180.1669,180.4825,23248.0
2020-05-20 12:50:00,194.39,194.57,194.27,194.47,13931.0,180.4732,180.6404,180.3618,180.5475,13931.0
2020-05-20 13:00:00,194.47,194.54,194.1,194.2,17529.0,180.5475,180.6125,180.204,180.2968,17529.0
2020-05-20 13:10:00,194.17,194.59,194.13,194.5,26444.0,180.269,180.6589,180.2319,180.5754,26444.0
2020-05-20 13:20:00,194.51,194.53,194.08,194.28,22472.0,180.5846,180.6032,180.1854,180.3711,22472.0
2020-05-20 13:30:00,194.26,194.59,194.25,194.59,14759.0,180.3525,180.6589,180.3433,180.6589,14759.0
2020-05-20 13:40:00,194.55,194.68,194.48,194.6,19956.0,180.6218,180.7425,180.5568,180.6682,19956.0
2020-05-20 13:50:00,194.62,194.65,194.27,194.31,15597.0,180.6868,180.7146,180.3618,180.399,15597.0
2020-05-20 14:00:00,194.33,194.74,194.0,194.27,20355.0,180.4175,180.7982,180.1112,180.3618,20355.0
2020-05-20 14:10:00,194.32,194.46,193.83,194.01,18471.0,180.4082,180.5382,179.9533,180.1204,18471.0
2020-05-20 14:20:00,194.0,194.34,193.95,194.16,26419.0,180.1112,180.4268,180.0647,180.2597,26419.0
2020-05-20 14:30:00,194.14,194.53,194.0,194.33,21266.0,180.2411,180.6032,180.1112,180.4175,21266.0
2020-05-20 14:40:00,194.37,194.71,194.17,194.71,27816.0,180.4547,180.7703,180.269,180.7703,27816.0
2020-05-20 14:50:00,194.7,195.29,194.67,195.17,57644.0,180.761,181.3088,180.7332,181.1974,57644.0
2020-05-20 15:00:00,195.17,195.35,195.06,195.1,64846.0,181.1974,181.3645,181.0953,181.1324,64846.0
2020-05-20 15:10:00,195.11,195.25,194.53,194.85,54613.0,181.1417,181.2717,180.6032,180.9003,54613.0
2020-05-20 15:20:00,194.83,195.34,194.83,195.3,100348.0,180.8817,181.3552,180.8817,181.3181,100348.0
2020-05-20 15:30:00,195.3,195.32,194.69,194.97,87205.0,181.3181,181.3367,180.7518,181.0117,87205.0
2020-05-20 15:40:00,194.96,195.25,194.61,194.69,85270.0,181.0024,181.2717,180.6775,180.7518,85270.0
2020-05-20 15:50:00,194.67,195.37,194.58,195.21,240455.0,180.7332,181.3831,180.6496,181.2345,240455.0
2020-05-21 09:30:00,194.7,195.52,194.54,195.1,71258.0,180.761,181.5223,180.6125,181.1324,71258.0
2020-05-21 09:40:00,194.98,195.07,194.67,194.83,30570.0,181.021,181.1046,180.7332,180.8817,30570.0
2020-05-21 09:50:00,194.9,194.95,193.99,194.6,21414.0,180.9467,180.9931,180.1019,180.6682,21414.0
2020-05-21 10:00:00,194.61,194.97,194.42,194.69,24354.0,180.6775,181.0117,180.5011,180.7518,24354.0
2020-05-21 10:10:00,194.62,194.98,194.45,194.78,17713.0,180.6868,181.021,180.5289,180.8353,17713.0
2020-05-21 10:20:00,194.79,194.92,194.46,194.6,22496.0,180.8446,180.9653,180.5382,180.6682,22496.0
2020-05-21 10:30:00,194.57,194.63,193.75,193.82,18688.0,180.6404,180.6961,179.8791,179.944,18688.0
2020-05-21 10:40:00,193.89,194.24,193.77,194.08,15369.0,180.009,180.334,179.8976,180.1854,15369.0
2020-05-21 10:50:00,194.03,194.34,193.87,194.0,26467.0,180.139,180.4268,179.9905,180.1112,26467.0
2020-05-21 11:00:00,194.01,194.02,193.44,193.56,35921.0,180.1204,180.1297,179.5913,179.7027,35921.0
2020-05-21 11:10:00,193.57,193.73,193.0,193.13,17837.0,179.7119,179.8605,179.1828,179.3034,17837.0
2020-05-21 11:20:00,193.13,193.2,192.7,193.09,20204.0,179.3034,179.3684,178.9042,179.2663,20204.0
2020-05-21 11:30:00,193.12,193.55,193.12,193.48,15523.0,179.2942,179.6934,179.2942,179.6284,15523.0
2020-05-21 11:40:00,193.54,193.86,193.34,193.4,15125.0,179.6841,179.9812,179.4984,179.5541,15125.0
2020-05-21 11:50:00,193.42,193.53,193.25,193.31,16674.0,179.5727,179.6748,179.4149,179.4706,16674.0
2020-05-21 12:00:00,193.38,194.1,193.38,193.97,16963.0,179.5355,180.204,179.5355,180.0833,16963.0
2020-05-21 12:10:00,194.01,194.04,193.73,193.82,20949.0,180.1204,180.1483,179.8605,179.944,20949.0
2020-05-21 12:20:00,193.88,194.29,193.79,193.94,11491.0,179.9998,180.3804,179.9162,180.0555,11491.0
2020-05-21 12:30:00,193.85,193.86,193.03,193.12,16669.0,179.9719,179.9812,179.2106,179.2942,16669.0
2020-05-21 12:40:00,193.19,193.65,193.19,193.57,14623.0,179.3591,179.7862,179.3591,179.7119,14623.0
2020-05-21 12:50:00,193.49,193.67,193.29,193.32,12092.0,179.6377,179.8048,179.452,179.4798,12092.0
2020-05-21 13:00:00,193.35,193.96,193.15,193.43,17695.0,179.5077,180.074,179.322,179.582,17695.0
2020-05-21 13:10:00,193.48,193.96,193.46,193.85,11224.0,179.6284,180.074,179.6098,179.9719,11224.0
2020-05-21 13:20:00,193.81,193.81,193.57,193.75,8515.0,179.9348,179.9348,179.7119,179.8791,8515.0
2020-05-21 13:30:00,193.8,193.81,193.54,193.7,8148.0,179.9255,179.9348,179.6841,179.8326,8148.0
2020-05-21 13:40:00,193.65,193.95,193.5,193.73,7804.0,179.7862,180.0647,179.647,179.8605,7804.0
2020-05-21 13:50:00,193.77,194.08,193.77,193.84,7729.0,179.8976,180.1854,179.8976,179.9626,7729.0
2020-05-21 14:00:00,193.78,194.13,193.78,193.93,6564.0,179.9069,180.2319,179.9069,180.0462,6564.0
2020-05-21 14:10:00,193.93,193.97,193.82,193.91,9522.0,180.0462,180.0833,179.944,180.0276,9522.0
2020-05-21 14:20:00,193.98,194.15,193.93,193.98,8015.0,180.0926,180.2504,180.0462,180.0926,8015.0
2020-05-21 14:30:00,194.03,194.09,193.59,193.82,44115.0,180.139,180.1947,179.7305,179.944,44115.0
2020-05-21 14:40:00,193.81,193.97,193.51,193.51,8522.0,179.9348,180.0833,179.6562,179.6562,8522.0
2020-05-21 14:50:00,193.53,193.82,193.41,193.57,14110.0,179.6748,179.944,179.5634,179.7119,14110.0
2020-05-21 15:00:00,193.62,194.14,193.57,193.98,17289.0,179.7584,180.2411,179.7119,180.0926,17289.0
2020-05-21 15:10:00,193.86,194.15,193.7,194.11,13390.0,179.9812,180.2504,179.8326,180.2133,13390.0
2020-05-21 15:20:00,194.08,194.21,193.92,194.03,16164.0,180.1854,180.3061,180.0369,180.139,16164.0
2020-05-21 15:30:00,194.0,194.14,193.64,194.04,29057.0,180.1112,180.2411,179.7769,180.1483,29057.0
2020-05-21 15:40:00,194.07,194.09,193.71,193.76,32712.0,180.1761,180.1947,179.8419,179.8883,32712.0
2020-05-21 15:50:00,193.78,193.79,193.33,193.39,68549.0,179.9069,179.9162,179.4891,179.5448,68549.0
2020-05-22 09:30:00,194.08,194.89,191.88,191.89,78616.0,180.1854,180.9374,178.1429,178.1522,78616.0
2020-05-22 09:40:00,191.99,192.47,191.55,192.2,36220.0,178.2451,178.6907,177.8366,178.44,36220.0
2020-05-22 09:50:00,192.16,192.32,191.6,192.16,20972.0,178.4029,178.5514,177.883,178.4029,20972.0
2020-05-22 10:00:00,192.31,192.33,191.59,191.78,16306.0,178.5421,178.5607,177.8737,178.0501,16306.0
2020-05-22 10:10:00,191.81,191.92,191.39,191.72,19375.0,178.0779,178.1801,177.688,177.9944,19375.0
2020-05-22 10:20:00,191.68,191.93,191.34,191.52,45236.0,177.9573,178.1894,177.6416,177.8087,45236.0
2020-05-22 10:30:00,191.57,191.59,191.16,191.41,23513.0,177.8551,177.8737,177.4745,177.7066,23513.0
2020-05-22 10:40:00,191.46,192.11,191.32,191.66,29188.0,177.753,178.3565,177.623,177.9387,29188.0
2020-05-22 10:50:00,191.61,191.94,191.13,191.23,34055.0,177.8923,178.1986,177.4466,177.5395,34055.0
2020-05-22 11:00:00,191.16,191.57,191.14,191.55,18242.0,177.4745,177.8551,177.4559,177.8366,18242.0
2020-05-22 11:10:00,191.49,191.76,191.37,191.74,15077.0,177.7809,178.0315,177.6694,178.013,15077.0
2020-05-22 11:20:00,191.76,191.85,191.37,191.74,15124.0,178.0315,178.1151,177.6694,178.013,15124.0
2020-05-22 11:30:00,191.75,192.41,191.68,192.27,13667.0,178.0222,178.635,177.9573,178.505,13667.0
2020-05-22 11:40:00,192.36,192.68,192.16,192.56,19590.0,178.5886,178.8857,178.4029,178.7743,19590.0
2020-05-22 11:50:00,192.62,192.63,192.08,192.24,11382.0,178.83,178.8392,178.3286,178.4772,11382.0
2020-05-22 12:00:00,192.27,192.45,192.16,192.37,11435.0,178.505,178.6721,178.4029,178.5979,11435.0
2020-05-22 12:10:00,192.33,192.42,192.08,192.26,6824.0,178.5607,178.6443,178.3286,178.4957,6824.0
2020-05-22 12:20:00,192.32,192.5,192.11,192.26,16965.0,178.5514,178.7185,178.3565,178.4957,16965.0
2020-05-22 12:30:00,192.33,192.99,192.33,192.99,11028.0,178.5607,179.1735,178.5607,179.1735,11028.0
2020-05-22 12:40:00,193.04,193.17,192.82,192.82,8624.0,179.2199,179.3406,179.0156,179.0156,8624.0
2020-05-22 12:50:00,192.86,193.21,192.56,193.06,23104.0,179.0528,179.3777,178.7743,179.2385,23104.0
2020-05-22 13:00:00,193.09,193.15,192.68,192.68,6298.0,179.2663,179.322,178.8857,178.8857,6298.0
2020-05-22 13:10:00,192.75,192.89,192.65,192.82,8844.0,178.9506,179.0806,178.8578,179.0156,8844.0
2020-05-22 13:20:00,192.8,192.98,192.78,192.9,9658.0,178.9971,179.1642,178.9785,179.0899,9658.0
2020-05-22 13:30:00,192.92,193.1,192.83,193.0,7691.0,179.1085,179.2756,179.0249,179.1828,7691.0
2020-05-22 13:40:00,193.02,193.14,192.95,193.02,6911.0,179.2013,179.3127,179.1363,179.2013,6911.0
2020-05-22 13:50:00,193.02,193.15,192.87,193.11,6932.0,179.2013,179.322,179.0621,179.2849,6932.0
2020-05-22 14:00:00,193.14,193.69,193.1,193.69,7573.0,179.3127,179.8234,179.2756,179.8234,7573.0
2020-05-22 14:10:00,193.64,193.73,193.47,193.47,6000.0,179.7769,179.8605,179.6191,179.6191,6000.0
2020-05-22 14:20:00,193.48,193.57,193.3,193.36,7215.0,179.6284,179.7119,179.4613,179.517,7215.0
2020-05-22 14:30:00,193.35,193.58,193.35,193.58,13047.0,179.5077,179.7212,179.5077,179.7212,13047.0
2020-05-22 14:40:00,193.55,193.68,193.1,193.2,16134.0,179.6934,179.8141,179.2756,179.3684,16134.0
2020-05-22 14:50:00,193.2,193.21,193.04,193.1,9425.0,179.3684,179.3777,179.2199,179.2756,9425.0
2020-05-22 15:00:00,193.04,193.41,192.95,193.39,13585.0,179.2199,179.5634,179.1363,179.5448,13585.0
2020-05-22 15:10:00,193.41,193.41,193.08,193.08,11017.0,179.5634,179.5634,179.257,179.257,11017.0
2020-05-22 15:20:00,193.06,193.19,192.82,192.92,16198.0,179.2385,179.3591,179.0156,179.1085,16198.0
2020-05-22 15:30:00,192.9,193.24,192.85,193.16,16971.0,179.0899,179.4056,179.0435,179.3313,16971.0
2020-05-22 15:40:00,193.18,193.95,192.95,193.95,28124.0,179.3499,180.0647,179.1363,180.0647,28124.0
2020-05-22 15:50:00,193.87,193.98,193.28,193.81,93307.0,179.9905,180.0926,179.4427,179.9348,93307.0
2020-05-26 09:30:00,199.42,199.99,198.22,198.39,203533.0,185.1431,185.6723,184.029,184.1869,203533.0
2020-05-26 09:40:00,198.43,198.97,197.76,197.87,45694.0,184.224,184.7253,183.602,183.7041,45694.0
2020-05-26 09:50:00,197.75,197.91,196.89,196.95,33200.0,183.5927,183.7412,182.7943,182.85,33200.0
2020-05-26 10:00:00,196.87,197.17,196.03,196.26,32595.0,182.7757,183.0542,181.9958,182.2094,32595.0
2020-05-26 10:10:00,196.11,196.58,196.11,196.4,23656.0,182.0701,182.5065,182.0701,182.3393,23656.0
2020-05-26 10:20:00,196.41,197.13,196.19,197.13,30243.0,182.3486,183.0171,182.1444,183.0171,30243.0
2020-05-26 10:30:00,197.1,197.52,196.93,197.43,48974.0,182.9892,183.3792,182.8314,183.2956,48974.0
2020-05-26 10:40:00,197.43,197.84,197.22,197.35,42139.0,183.2956,183.6762,183.1006,183.2213,42139.0
2020-05-26 10:50:00,197.42,197.77,197.09,197.22,17130.0,183.2863,183.6113,182.9799,183.1006,17130.0
2020-05-26 11:00:00,197.18,197.33,196.96,196.98,19415.0,183.0635,183.2028,182.8592,182.8778,19415.0
2020-05-26 11:10:00,196.88,197.3,196.78,197.18,18667.0,182.785,183.1749,182.6921,183.0635,18667.0
2020-05-26 11:20:00,197.14,197.25,196.52,196.94,24576.0,183.0264,183.1285,182.4507,182.8407,24576.0
2020-05-26 11:30:00,196.9,196.98,196.47,196.64,32821.0,182.8035,182.8778,182.4043,182.5622,32821.0
2020-05-26 11:40:00,196.54,196.81,196.44,196.66,28036.0,182.4693,182.72,182.3765,182.5807,28036.0
2020-05-26 11:50:00,196.56,196.83,196.5,196.83,14300.0,182.4879,182.7386,182.4322,182.7386,14300.0
2020-05-26 12:00:00,196.81,196.97,196.7,196.82,19524.0,182.72,182.8685,182.6179,182.7293,19524.0
2020-05-26 12:10:00,196.85,197.28,196.85,196.93,17253.0,182.7571,183.1563,182.7571,182.8314,17253.0
2020-05-26 12:20:00,196.91,197.02,196.74,196.79,16107.0,182.8128,182.915,182.655,182.7014,16107.0
2020-05-26 12:30:00,196.81,197.04,196.69,196.85,17485.0,182.72,182.9335,182.6086,182.7571,17485.0
2020-05-26 12:40:00,196.85,196.91,196.69,196.9,19009.0,182.7571,182.8128,182.6086,182.8035,19009.0
2020-05-26 12:50:00,196.94,197.03,196.85,196.93,17104.0,182.8407,182.9242,182.7571,182.8314,17104.0
2020-05-26 13:00:00,196.96,197.07,196.57,196.63,31995.0,182.8592,182.9614,182.4972,182.5529,31995.0
2020-05-26 13:10:00,196.65,196.88,196.48,196.74,13070.0,182.5714,182.785,182.4136,182.655,13070.0
2020-05-26 13:20:00,196.7,196.96,196.55,196.9,13405.0,182.6179,182.8592,182.4786,182.8035,13405.0
2020-05-26 13:30:00,196.87,196.92,196.65,196.81,33397.0,182.7757,182.8221,182.5714,182.72,33397.0
2020-05-26 13:40:00,196.83,196.85,196.48,196.61,18709.0,182.7386,182.7571,182.4136,182.5343,18709.0
2020-05-26 13:50:00,196.61,196.98,196.58,196.97,21931.0,182.5343,182.8778,182.5065,182.8685,21931.0
2020-05-26 14:00:00,196.98,197.11,196.79,197.03,21450.0,182.8778,182.9985,182.7014,182.9242,21450.0
2020-05-26 14:10:00,196.96,197.02,196.69,196.8,14913.0,182.8592,182.915,182.6086,182.7107,14913.0
2020-05-26 14:20:00,196.84,197.06,196.82,196.91,14275.0,182.7478,182.9521,182.7293,182.8128,14275.0
2020-05-26 14:30:00,196.94,197.15,196.92,197.07,15113.0,182.8407,183.0356,182.8221,182.9614,15113.0
2020-05-26 14:40:00,197.07,197.18,196.84,197.18,24336.0,182.9614,183.0635,182.7478,183.0635,24336.0
2020-05-26 14:50:00,197.28,197.91,197.27,197.7,27542.0,183.1563,183.7412,183.1471,183.5463,27542.0
2020-05-26 15:00:00,197.67,197.73,197.27,197.72,26369.0,183.5184,183.5741,183.1471,183.5648,26369.0
2020-05-26 15:10:00,197.68,197.78,197.46,197.53,24697.0,183.5277,183.6205,183.3235,183.3884,24697.0
2020-05-26 15:20:00,197.55,197.79,197.38,197.57,34535.0,183.407,183.6298,183.2492,183.4256,34535.0
2020-05-26 15:30:00,197.54,197.64,196.92,197.0,43533.0,183.3977,183.4906,182.8221,182.8964,43533.0
2020-05-26 15:40:00,196.96,196.96,196.34,196.52,44338.0,182.8592,182.8592,182.2836,182.4507,44338.0
2020-05-26 15:50:00,196.54,197.09,196.17,196.41,159361.0,182.4693,182.9799,182.1258,182.3486,159361.0
2020-05-27 09:30:00,198.38,199.09,197.1,197.4,139117.0,184.1776,184.8368,182.9892,183.2677,139117.0
2020-05-27 09:40:00,197.32,197.62,196.75,197.14,37640.0,183.1935,183.472,182.6643,183.0264,37640.0
2020-05-27 09:50:00,197.25,197.59,196.32,196.75,27810.0,183.1285,183.4441,182.2651,182.6643,27810.0
2020-05-27 10:00:00,196.64,197.43,196.56,197.23,34140.0,182.5622,183.2956,182.4879,183.1099,34140.0
2020-05-27 10:10:00,197.17,197.62,197.1,197.62,21651.0,183.0542,183.472,182.9892,183.472,21651.0
2020-05-27 10:20:00,197.63,197.89,196.96,197.82,26478.0,183.4813,183.7227,182.8592,183.6577,26478.0
2020-05-27 10:30:00,197.76,197.82,197.03,197.37,26871.0,183.602,183.6577,182.9242,183.2399,26871.0
2020-05-27 10:40:00,197.38,197.38,196.33,196.33,34337.0,183.2492,183.2492,182.2744,182.2744,34337.0
2020-05-27 10:50:00,196.33,197.26,196.21,197.2,37984.0,182.2744,183.1378,182.1629,183.0821,37984.0
2020-05-27 11:00:00,197.23,197.57,196.51,197.48,33073.0,183.1099,183.4256,182.4415,183.342,33073.0
2020-05-27 11:10:00,197.38,197.86,197.12,197.77,36325.0,183.2492,183.6948,183.0078,183.6113,36325.0
2020-05-27 11:20:00,197.74,198.18,197.36,198.18,40582.0,183.5834,183.9919,183.2306,183.9919,40582.0
2020-05-27 11:30:00,198.17,198.44,196.73,197.42,30956.0,183.9826,184.2333,182.6457,183.2863,30956.0
2020-05-27 11:40:00,197.35,197.85,197.15,197.77,28676.0,183.2213,183.6855,183.0356,183.6113,28676.0
2020-05-27 11:50:00,197.74,197.85,197.32,197.59,21871.0,183.5834,183.6855,183.1935,183.4441,21871.0
2020-05-27 12:00:00,197.59,198.19,197.47,197.75,34060.0,183.4441,184.0012,183.3327,183.5927,34060.0
2020-05-27 12:10:00,197.78,197.96,197.57,197.9,22192.0,183.6205,183.7877,183.4256,183.732,22192.0
2020-05-27 12:20:00,197.91,197.97,197.55,197.68,17060.0,183.7412,183.7969,183.407,183.5277,17060.0
2020-05-27 12:30:00,197.74,198.2,197.64,198.14,13902.0,183.5834,184.0105,183.4906,183.9548,13902.0
2020-05-27 12:40:00,198.11,198.74,198.05,198.66,19404.0,183.9269,184.5118,183.8712,184.4375,19404.0
2020-05-27 12:50:00,198.65,198.83,198.5,198.62,20580.0,184.4283,184.5954,184.289,184.4004,20580.0
2020-05-27 13:00:00,198.63,198.9,198.06,198.53,23408.0,184.4097,184.6604,183.8805,184.3168,23408.0
2020-05-27 13:10:00,198.53,198.53,198.02,198.14,12836.0,184.3168,184.3168,183.8434,183.9548,12836.0
2020-05-27 13:20:00,198.19,198.19,197.5,197.67,13268.0,184.0012,184.0012,183.3606,183.5184,13268.0
2020-05-27 13:30:00,197.65,197.73,197.26,197.73,16510.0,183.4998,183.5741,183.1378,183.5741,16510.0
2020-05-27 13:40:00,197.68,197.95,197.57,197.74,16626.0,183.5277,183.7784,183.4256,183.5834,16626.0
2020-05-27 13:50:00,197.7,198.04,197.63,197.92,12524.0,183.5463,183.8619,183.4813,183.7505,12524.0
2020-05-27 14:00:00,197.97,198.76,197.97,198.57,31564.0,183.7969,184.5304,183.7969,184.354,31564.0
2020-05-27 14:10:00,198.69,198.9,198.6,198.62,15418.0,184.4654,184.6604,184.3818,184.4004,15418.0
2020-05-27 14:20:00,198.64,198.69,198.37,198.47,15704.0,184.419,184.4654,184.1683,184.2611,15704.0
2020-05-27 14:30:00,198.49,198.63,198.27,198.27,14264.0,184.2797,184.4097,184.0755,184.0755,14264.0
2020-05-27 14:40:00,198.25,198.29,197.94,198.24,21984.0,184.0569,184.094,183.7691,184.0476,21984.0
2020-05-27 14:50:00,198.23,198.51,198.17,198.35,22501.0,184.0383,184.2983,183.9826,184.1497,22501.0
2020-05-27 15:00:00,198.35,198.42,198.07,198.12,19224.0,184.1497,184.2147,183.8898,183.9362,19224.0
2020-05-27 15:10:00,198.09,198.42,197.85,198.32,35731.0,183.9083,184.2147,183.6855,184.1219,35731.0
2020-05-27 15:20:00,198.33,198.63,198.22,198.51,30359.0,184.1312,184.4097,184.029,184.2983,30359.0
2020-05-27 15:30:00,198.5,198.9,198.35,198.81,30297.0,184.289,184.6604,184.1497,184.5768,30297.0
2020-05-27 15:40:00,198.81,199.43,198.77,199.36,46265.0,184.5768,185.1524,184.5397,185.0874,46265.0
2020-05-27 15:50:00,199.47,199.95,199.41,199.93,122571.0,185.1896,185.6352,185.1338,185.6166,122571.0
2020-05-28 09:30:00,200.01,201.86,200.01,200.26,124918.0,185.6909,187.4084,185.6909,185.923,124918.0
2020-05-28 09:40:00,200.28,201.29,200.27,201.13,28924.0,185.9416,186.8793,185.9323,186.7307,28924.0
2020-05-28 09:50:00,201.08,201.29,200.79,201.27,22948.0,186.6843,186.8793,186.415,186.8607,22948.0
2020-05-28 10:00:00,201.23,201.75,200.89,201.59,28255.0,186.8235,187.3063,186.5079,187.1578,28255.0
2020-05-28 10:10:00,201.54,201.95,200.81,200.94,27372.0,187.1114,187.492,186.4336,186.5543,27372.0
2020-05-28 10:20:00,200.79,201.36,200.74,201.04,16935.0,186.415,186.9442,186.3686,186.6472,16935.0
2020-05-28 10:30:00,201.09,201.53,200.95,201.3,23826.0,186.6936,187.1021,186.5636,186.8885,23826.0
2020-05-28 10:40:00,201.31,201.78,201.3,201.71,20042.0,186.8978,187.3342,186.8885,187.2692,20042.0
2020-05-28 10:50:00,201.74,202.22,201.55,202.14,29132.0,187.297,187.7427,187.1206,187.6684,29132.0
2020-05-28 11:00:00,202.18,202.45,201.72,201.72,16951.0,187.7055,187.9562,187.2785,187.2785,16951.0
2020-05-28 11:10:00,201.74,201.96,201.49,201.88,20350.0,187.297,187.5013,187.0649,187.427,20350.0
2020-05-28 11:20:00,201.87,201.87,201.14,201.73,17926.0,187.4177,187.4177,186.74,187.2878,17926.0
2020-05-28 11:30:00,201.77,201.86,201.3,201.44,14557.0,187.3249,187.4084,186.8885,187.0185,14557.0
2020-05-28 11:40:00,201.46,201.74,201.41,201.66,18537.0,187.0371,187.297,186.9907,187.2228,18537.0
2020-05-28 11:50:00,201.64,202.19,201.61,202.16,18645.0,187.2042,187.7148,187.1763,187.687,18645.0
2020-05-28 12:00:00,202.16,202.34,202.03,202.13,10701.0,187.687,187.8541,187.5663,187.6591,10701.0
2020-05-28 12:10:00,202.1,202.23,201.95,202.13,13841.0,187.6313,187.752,187.492,187.6591,13841.0
2020-05-28 12:20:00,202.13,202.22,201.88,202.11,20714.0,187.6591,187.7427,187.427,187.6405,20714.0
2020-05-28 12:30:00,202.1,202.7,201.98,202.7,24101.0,187.6313,188.1883,187.5199,188.1883,24101.0
2020-05-28 12:40:00,202.72,202.86,202.57,202.61,7539.0,188.2069,188.3369,188.0676,188.1048,7539.0
2020-05-28 12:50:00,202.6,202.83,202.55,202.79,15874.0,188.0955,188.309,188.049,188.2719,15874.0
2020-05-28 13:00:00,202.8,203.2,202.8,203.2,29771.0,188.2812,188.6525,188.2812,188.6525,29771.0
2020-05-28 13:10:00,203.19,203.38,202.87,202.96,12534.0,188.6432,188.8196,188.3461,188.4297,12534.0
2020-05-28 13:20:00,202.95,203.32,202.89,203.23,14523.0,188.4204,188.7639,188.3647,188.6804,14523.0
2020-05-28 13:30:00,203.23,203.43,203.14,203.39,14584.0,188.6804,188.866,188.5968,188.8289,14584.0
2020-05-28 13:40:00,203.4,203.5,203.01,203.09,11037.0,188.8382,188.931,188.4761,188.5504,11037.0
2020-05-28 13:50:00,203.06,203.34,202.86,203.17,18906.0,188.5225,188.7825,188.3369,188.6247,18906.0
2020-05-28 14:00:00,203.21,203.34,202.97,202.97,25144.0,188.6618,188.7825,188.439,188.439,25144.0
2020-05-28 14:10:00,202.93,203.25,202.77,203.18,22834.0,188.4018,188.6989,188.2533,188.6339,22834.0
2020-05-28 14:20:00,203.16,203.43,202.89,203.0,16051.0,188.6154,188.866,188.3647,188.4668,16051.0
2020-05-28 14:30:00,203.02,203.4,202.97,203.12,22908.0,188.4854,188.8382,188.439,188.5782,22908.0
2020-05-28 14:40:00,203.17,203.39,202.87,203.0,36985.0,188.6247,188.8289,188.3461,188.4668,36985.0
2020-05-28 14:50:00,203.1,203.27,202.79,203.27,22169.0,188.5597,188.7175,188.2719,188.7175,22169.0
2020-05-28 15:00:00,203.25,203.67,203.23,203.59,24194.0,188.6989,189.0889,188.6804,189.0146,24194.0
2020-05-28 15:10:00,203.57,204.18,203.15,203.22,49653.0,188.996,189.5624,188.6061,188.6711,49653.0
2020-05-28 15:20:00,203.25,203.56,203.06,203.11,38801.0,188.6989,188.9867,188.5225,188.569,38801.0
2020-05-28 15:30:00,203.09,203.28,202.59,202.79,56123.0,188.5504,188.7268,188.0862,188.2719,56123.0
2020-05-28 15:40:00,202.7,202.79,201.62,202.03,67976.0,188.1883,188.2719,187.1856,187.5663,67976.0
2020-05-28 15:50:00,202.0,202.56,201.47,201.67,235603.0,187.5384,188.0583,187.0464,187.232,235603.0
2020-05-29 09:30:00,201.49,201.49,199.8,200.47,92601.0,187.0649,187.0649,185.4959,186.118,92601.0
2020-05-29 09:40:00,200.46,200.51,199.83,199.84,44817.0,186.1087,186.1551,185.5238,185.5331,44817.0
2020-05-29 09:50:00,199.82,200.02,199.45,199.72,26781.0,185.5145,185.7002,185.171,185.4217,26781.0
2020-05-29 10:00:00,199.76,200.2,199.53,199.71,29584.0,185.4588,185.8673,185.2453,185.4124,29584.0
2020-05-29 10:10:00,199.74,200.0,199.54,199.66,28556.0,185.4402,185.6816,185.2545,185.3659,28556.0
2020-05-29 10:20:00,199.61,200.06,199.38,200.06,31084.0,185.3195,185.7373,185.106,185.7373,31084.0
2020-05-29 10:30:00,200.2,200.52,199.79,199.87,24478.0,185.8673,186.1644,185.4866,185.5609,24478.0
2020-05-29 10:40:00,199.8,199.91,199.4,199.42,8910.0,185.4959,185.5981,185.1246,185.1431,8910.0
2020-05-29 10:50:00,199.44,199.91,199.2,199.75,11199.0,185.1617,185.5981,184.9389,185.4495,11199.0
2020-05-29 11:00:00,199.77,199.89,199.4,199.45,17958.0,185.4681,185.5795,185.1246,185.171,17958.0
2020-05-29 11:10:00,199.56,200.16,199.56,199.92,23451.0,185.2731,185.8302,185.2731,185.6073,23451.0
2020-05-29 11:20:00,200.02,200.42,199.99,200.11,16512.0,185.7002,186.0715,185.6723,185.7837,16512.0
2020-05-29 11:30:00,200.1,200.74,199.81,200.46,18428.0,185.7744,186.3686,185.5052,186.1087,18428.0
2020-05-29 11:40:00,200.52,200.52,200.05,200.18,10416.0,186.1644,186.1644,185.728,185.8487,10416.0
2020-05-29 11:50:00,200.12,200.35,200.04,200.11,8615.0,185.793,186.0066,185.7187,185.7837,8615.0
2020-05-29 12:00:00,200.07,200.37,199.75,199.75,14505.0,185.7466,186.0251,185.4495,185.4495,14505.0
2020-05-29 12:10:00,199.83,200.01,199.5,199.63,17620.0,185.5238,185.6909,185.2174,185.3381,17620.0
2020-05-29 12:20:00,199.62,200.04,199.51,199.97,23050.0,185.3288,185.7187,185.2267,185.6538,23050.0
2020-05-29 12:30:00,199.96,199.98,199.59,199.9,8154.0,185.6445,185.663,185.301,185.5888,8154.0
2020-05-29 12:40:00,199.94,200.0,199.43,199.43,8269.0,185.6259,185.6816,185.1524,185.1524,8269.0
2020-05-29 12:50:00,199.4,200.61,198.76,200.41,24800.0,185.1246,186.2479,184.5304,186.0623,24800.0
2020-05-29 13:00:00,200.39,200.41,200.03,200.11,6790.0,186.0437,186.0623,185.7095,185.7837,6790.0
2020-05-29 13:10:00,200.09,200.53,199.92,200.19,11414.0,185.7652,186.1737,185.6073,185.858,11414.0
2020-05-29 13:20:00,200.09,200.15,199.86,199.92,9066.0,185.7652,185.8209,185.5516,185.6073,9066.0
2020-05-29 13:30:00,199.92,200.13,199.6,199.7,11057.0,185.6073,185.8023,185.3102,185.4031,11057.0
2020-05-29 13:40:00,199.62,199.72,199.4,199.47,6937.0,185.3288,185.4217,185.1246,185.1896,6937.0
2020-05-29 13:50:00,199.48,199.52,199.26,199.45,12106.0,185.1988,185.236,184.9946,185.171,12106.0
2020-05-29 14:00:00,199.38,200.35,199.28,200.35,24561.0,185.106,186.0066,185.0132,186.0066,24561.0
2020-05-29 14:10:00,200.45,200.54,199.98,200.42,10062.0,186.0994,186.1829,185.663,186.0715,10062.0
2020-05-29 14:20:00,200.43,200.8,200.2,200.7,8060.0,186.0808,186.4243,185.8673,186.3315,8060.0
2020-05-29 14:30:00,200.77,200.78,200.43,200.54,13617.0,186.3965,186.4058,186.0808,186.1829,13617.0
2020-05-29 14:40:00,200.49,200.63,199.77,199.77,10992.0,186.1365,186.2665,185.4681,185.4681,10992.0
2020-05-29 14:50:00,199.77,201.09,198.69,201.03,37451.0,185.4681,186.6936,184.4654,186.6379,37451.0
2020-05-29 15:00:00,201.15,201.9,201.11,201.51,15392.0,186.7493,187.4456,186.7121,187.0835,15392.0
2020-05-29 15:10:00,201.55,201.74,200.87,201.17,11763.0,187.1206,187.297,186.4893,186.7678,11763.0
2020-05-29 15:20:00,201.22,201.55,200.87,201.05,26184.0,186.8143,187.1206,186.4893,186.6564,26184.0
2020-05-29 15:30:00,201.02,201.8,200.81,201.73,38501.0,186.6286,187.3527,186.4336,187.2878,38501.0
2020-05-29 15:40:00,201.77,201.87,201.13,201.26,46499.0,187.3249,187.4177,186.7307,186.8514,46499.0
2020-05-29 15:50:00,201.34,202.41,201.28,201.63,164675.0,186.9257,187.9191,186.87,187.1949,164675.0
2020-06-01 09:30:00,201.54,201.54,199.87,200.15,52244.0,187.1114,187.1114,185.5609,185.8209,52244.0
2020-06-01 09:40:00,200.19,201.69,200.19,201.59,26719.0,185.858,187.2506,185.858,187.1578,26719.0
2020-06-01 09:50:00,201.52,201.87,201.23,201.87,28991.0,187.0928,187.4177,186.8235,187.4177,28991.0
2020-06-01 10:00:00,201.88,201.98,201.18,201.84,33046.0,187.427,187.5199,186.7771,187.3899,33046.0
2020-06-01 10:10:00,201.84,202.22,201.72,201.92,22189.0,187.3899,187.7427,187.2785,187.4642,22189.0
2020-06-01 10:20:00,201.8,202.76,201.8,202.76,14864.0,187.3527,188.244,187.3527,188.244,14864.0
2020-06-01 10:30:00,202.73,202.77,202.35,202.45,14823.0,188.2162,188.2533,187.8634,187.9562,14823.0
2020-06-01 10:40:00,202.38,202.46,201.91,201.96,16212.0,187.8912,187.9655,187.4549,187.5013,16212.0
2020-06-01 10:50:00,201.91,202.26,201.77,202.19,16128.0,187.4549,187.7798,187.3249,187.7148,16128.0
2020-06-01 11:00:00,202.16,202.43,201.69,202.3,22466.0,187.687,187.9376,187.2506,187.8169,22466.0
2020-06-01 11:10:00,202.3,202.79,202.29,202.56,20816.0,187.8169,188.2719,187.8077,188.0583,20816.0
2020-06-01 11:20:00,202.6,202.7,202.27,202.55,21301.0,188.0955,188.1883,187.7891,188.049,21301.0
2020-06-01 11:30:00,202.46,202.54,202.15,202.34,11874.0,187.9655,188.0398,187.6777,187.8541,11874.0
2020-06-01 11:40:00,202.29,202.41,202.06,202.13,14857.0,187.8077,187.9191,187.5941,187.6591,14857.0
2020-06-01 11:50:00,202.13,202.26,201.94,202.21,18705.0,187.6591,187.7798,187.4827,187.7334,18705.0
2020-06-01 12:00:00,202.14,202.23,201.88,202.19,11808.0,187.6684,187.752,187.427,187.7148,11808.0
2020-06-01 12:10:00,202.2,202.32,202.09,202.31,12142.0,187.7241,187.8355,187.622,187.8262,12142.0
2020-06-01 12:20:00,202.27,202.48,202.17,202.41,14111.0,187.7891,187.9841,187.6963,187.9191,14111.0
2020-06-01 12:30:00,202.45,202.53,202.36,202.42,10534.0,187.9562,188.0305,187.8727,187.9284,10534.0
2020-06-01 12:40:00,202.44,202.81,202.42,202.77,20240.0,187.9469,188.2904,187.9284,188.2533,20240.0
2020-06-01 12:50:00,202.8,202.86,202.27,202.3,13513.0,188.2812,188.3369,187.7891,187.8169,13513.0
2020-06-01 13:00:00,202.27,202.97,202.26,202.76,8909.0,187.7891,188.439,187.7798,188.244,8909.0
2020-06-01 13:10:00,202.71,202.75,202.41,202.5,14401.0,188.1976,188.2347,187.9191,188.0026,14401.0
2020-06-01 13:20:00,202.46,202.74,202.46,202.69,15361.0,187.9655,188.2254,187.9655,188.179,15361.0
2020-06-01 13:30:00,202.7,203.11,202.57,203.03,17552.0,188.1883,188.569,188.0676,188.4947,17552.0
2020-06-01 13:40:00,203.05,203.11,202.9,203.02,11522.0,188.5133,188.569,188.374,188.4854,11522.0
2020-06-01 13:50:00,203.05,203.05,202.63,202.98,13567.0,188.5133,188.5133,188.1233,188.4483,13567.0
2020-06-01 14:00:00,203.02,203.2,202.91,203.13,11902.0,188.4854,188.6525,188.3833,188.5875,11902.0
2020-06-01 14:10:00,203.16,203.17,202.84,202.98,16709.0,188.6154,188.6247,188.3183,188.4483,16709.0
2020-06-01 14:20:00,203.02,203.16,202.95,203.05,14405.0,188.4854,188.6154,188.4204,188.5133,14405.0
2020-06-01 14:30:00,203.08,203.44,203.05,203.43,11347.0,188.5411,188.8753,188.5133,188.866,11347.0
2020-06-01 14:40:00,203.4,203.54,203.31,203.39,12431.0,188.8382,188.9682,188.7546,188.8289,12431.0
2020-06-01 14:50:00,203.43,203.56,203.19,203.48,13288.0,188.866,188.9867,188.6432,188.9125,13288.0
2020-06-01 15:00:00,203.5,203.67,203.34,203.62,16782.0,188.931,189.0889,188.7825,189.0424,16782.0
2020-06-01 15:10:00,203.59,203.66,203.05,203.22,23246.0,189.0146,189.0796,188.5133,188.6711,23246.0
2020-06-01 15:20:00,203.21,203.39,202.99,203.14,44462.0,188.6618,188.8289,188.4575,188.5968,44462.0
2020-06-01 15:30:00,203.11,203.24,202.74,202.83,27465.0,188.569,188.6896,188.2254,188.309,27465.0
2020-06-01 15:40:00,202.83,203.19,202.76,203.04,34141.0,188.309,188.6432,188.244,188.504,34141.0
2020-06-01 15:50:00,203.16,203.75,203.11,203.38,140100.0,188.6154,189.1631,188.569,188.8196,140100.0
2020-06-02 09:30:00,204.09,204.89,203.87,204.0,71458.0,189.4788,190.2215,189.2745,189.3952,71458.0
2020-06-02 09:40:00,204.15,204.15,203.32,203.66,33218.0,189.5345,189.5345,188.7639,189.0796,33218.0
2020-06-02 09:50:00,203.73,204.15,203.62,204.03,26377.0,189.1446,189.5345,189.0424,189.4231,26377.0
2020-06-02 10:00:00,204.01,204.12,203.89,203.9,45668.0,189.4045,189.5066,189.2931,189.3024,45668.0
2020-06-02 10:10:00,203.79,203.89,203.39,203.68,30431.0,189.2003,189.2931,188.8289,189.0981,30431.0
2020-06-02 10:20:00,203.73,204.19,203.69,203.92,17353.0,189.1446,189.5716,189.1074,189.321,17353.0
2020-06-02 10:30:00,203.98,203.99,203.68,203.69,14238.0,189.3767,189.386,189.0981,189.1074,14238.0
2020-06-02 10:40:00,203.72,203.75,202.82,202.83,37499.0,189.1353,189.1631,188.2997,188.309,37499.0
2020-06-02 10:50:00,202.8,203.18,202.6,203.0,15204.0,188.2812,188.6339,188.0955,188.4668,15204.0
2020-06-02 11:00:00,202.93,202.93,202.34,202.5,32614.0,188.4018,188.4018,187.8541,188.0026,32614.0
2020-06-02 11:10:00,202.56,203.13,202.42,203.13,16813.0,188.0583,188.5875,187.9284,188.5875,16813.0
2020-06-02 11:20:00,203.18,203.29,202.97,203.17,13368.0,188.6339,188.7361,188.439,188.6247,13368.0
2020-06-02 11:30:00,203.18,203.52,203.08,203.08,18426.0,188.6339,188.9496,188.5411,188.5411,18426.0
2020-06-02 11:40:00,203.13,203.21,202.92,203.07,16676.0,188.5875,188.6618,188.3926,188.5318,16676.0
2020-06-02 11:50:00,202.9,203.17,202.75,202.91,21091.0,188.374,188.6247,188.2347,188.3833,21091.0
2020-06-02 12:00:00,202.95,203.3,202.87,203.24,16528.0,188.4204,188.7454,188.3461,188.6896,16528.0
2020-06-02 12:10:00,203.26,203.4,202.99,203.08,12746.0,188.7082,188.8382,188.4575,188.5411,12746.0
2020-06-02 12:20:00,203.13,203.3,203.08,203.26,16301.0,188.5875,188.7454,188.5411,188.7082,16301.0
2020-06-02 12:30:00,203.32,203.4,203.18,203.34,17726.0,188.7639,188.8382,188.6339,188.7825,17726.0
2020-06-02 12:40:00,203.28,203.55,203.26,203.36,18754.0,188.7268,188.9775,188.7082,188.8011,18754.0
2020-06-02 12:50:00,203.42,203.45,203.07,203.16,13596.0,188.8568,188.8846,188.5318,188.6154,13596.0
2020-06-02 13:00:00,203.15,203.63,203.1,203.63,11079.0,188.6061,189.0517,188.5597,189.0517,11079.0
2020-06-02 13:10:00,203.6,203.95,203.53,203.81,23082.0,189.0239,189.3488,188.9589,189.2188,23082.0
2020-06-02 13:20:00,203.83,203.92,203.62,203.68,11050.0,189.2374,189.321,189.0424,189.0981,11050.0
2020-06-02 13:30:00,203.69,204.37,203.61,204.31,24363.0,189.1074,189.7388,189.0332,189.683,24363.0
2020-06-02 13:40:00,204.3,204.49,204.22,204.41,11965.0,189.6738,189.8502,189.5995,189.7759,11965.0
2020-06-02 13:50:00,204.42,204.55,204.39,204.49,17461.0,189.7852,189.9059,189.7573,189.8502,17461.0
2020-06-02 14:00:00,204.49,204.65,204.24,204.33,8588.0,189.8502,189.9987,189.6181,189.7016,8588.0
2020-06-02 14:10:00,204.39,204.62,204.25,204.57,9491.0,189.7573,189.9709,189.6273,189.9244,9491.0
2020-06-02 14:20:00,204.56,204.58,204.25,204.3,12275.0,189.9151,189.9337,189.6273,189.6738,12275.0
2020-06-02 14:30:00,204.38,204.38,204.0,204.23,31753.0,189.748,189.748,189.3952,189.6088,31753.0
2020-06-02 14:40:00,204.23,204.75,204.22,204.75,13086.0,189.6088,190.0915,189.5995,190.0915,13086.0
2020-06-02 14:50:00,204.84,204.84,204.51,204.7,11167.0,190.1751,190.1751,189.8687,190.0451,11167.0
2020-06-02 15:00:00,204.74,204.82,204.52,204.59,11577.0,190.0823,190.1565,189.878,189.943,11577.0
2020-06-02 15:10:00,204.56,204.67,204.41,204.64,11914.0,189.9151,190.0173,189.7759,189.9894,11914.0
2020-06-02 15:20:00,204.61,204.78,204.19,204.38,13823.0,189.9616,190.1194,189.5716,189.748,13823.0
2020-06-02 15:30:00,204.36,204.85,204.25,204.81,31122.0,189.7295,190.1844,189.6273,190.1473,31122.0
2020-06-02 15:40:00,204.85,205.0,204.69,204.94,54960.0,190.1844,190.3236,190.0358,190.2679,54960.0
2020-06-02 15:50:00,204.99,205.79,204.95,205.78,105580.0,190.3144,191.0571,190.2772,191.0478,105580.0
2020-06-03 09:30:00,204.42,205.65,204.31,204.81,97018.0,189.7852,190.9271,189.683,190.1473,97018.0
2020-06-03 09:40:00,204.64,205.15,204.64,204.92,32556.0,189.9894,190.4629,189.9894,190.2494,32556.0
2020-06-03 09:50:00,204.99,205.17,204.6,204.93,22435.0,190.3144,190.4815,189.9523,190.2587,22435.0
2020-06-03 10:00:00,204.93,205.23,204.77,205.23,14169.0,190.2587,190.5372,190.1101,190.5372,14169.0
2020-06-03 10:10:00,205.17,205.75,205.14,205.58,19670.0,190.4815,191.02,190.4536,190.8621,19670.0
2020-06-03 10:20:00,205.67,205.71,205.48,205.54,18971.0,190.9457,190.9828,190.7693,190.825,18971.0
2020-06-03 10:30:00,205.61,205.66,205.45,205.56,36833.0,190.89,190.9364,190.7414,190.8436,36833.0
2020-06-03 10:40:00,205.61,205.85,205.5,205.55,24494.0,190.89,191.1128,190.7879,190.8343,24494.0
2020-06-03 10:50:00,205.63,205.87,205.54,205.61,19244.0,190.9085,191.1314,190.825,190.89,19244.0
2020-06-03 11:00:00,205.56,206.03,205.56,205.78,27425.0,190.8436,191.2799,190.8436,191.0478,27425.0
2020-06-03 11:10:00,205.77,206.06,205.64,206.02,23243.0,191.0385,191.3078,190.9178,191.2706,23243.0
2020-06-03 11:20:00,205.99,206.12,205.9,205.97,17850.0,191.2428,191.3635,191.1592,191.2242,17850.0
2020-06-03 11:30:00,205.99,206.42,205.86,206.2,19652.0,191.2428,191.642,191.1221,191.4377,19652.0
2020-06-03 11:40:00,206.2,206.42,206.03,206.35,13220.0,191.4377,191.642,191.2799,191.577,13220.0
2020-06-03 11:50:00,206.37,206.38,206.04,206.17,23962.0,191.5956,191.6049,191.2892,191.4099,23962.0
2020-06-03 12:00:00,206.24,206.24,205.77,205.83,17017.0,191.4749,191.4749,191.0385,191.0942,17017.0
2020-06-03 12:10:00,205.85,205.93,205.57,205.83,16509.0,191.1128,191.1871,190.8528,191.0942,16509.0
2020-06-03 12:20:00,205.82,206.12,205.68,206.12,14362.0,191.0849,191.3635,190.955,191.3635,14362.0
2020-06-03 12:30:00,206.13,206.61,206.05,206.55,19136.0,191.3727,191.8184,191.2985,191.7627,19136.0
2020-06-03 12:40:00,206.63,206.74,206.48,206.73,11473.0,191.837,191.9391,191.6977,191.9298,11473.0
2020-06-03 12:50:00,206.75,206.77,206.39,206.47,19990.0,191.9484,191.9669,191.6141,191.6884,19990.0
2020-06-03 13:00:00,206.42,206.6,206.2,206.34,9286.0,191.642,191.8091,191.4377,191.5677,9286.0
2020-06-03 13:10:00,206.31,206.75,206.26,206.64,17498.0,191.5399,191.9484,191.4934,191.8462,17498.0
2020-06-03 13:20:00,206.64,206.9,206.6,206.75,7695.0,191.8462,192.0876,191.8091,191.9484,7695.0
2020-06-03 13:30:00,206.71,206.89,206.47,206.5,11111.0,191.9112,192.0783,191.6884,191.7163,11111.0
2020-06-03 13:40:00,206.5,206.57,206.24,206.24,9226.0,191.7163,191.7812,191.4749,191.4749,9226.0
2020-06-03 13:50:00,206.19,206.27,206.07,206.2,10281.0,191.4285,191.5027,191.317,191.4377,10281.0
2020-06-03 14:00:00,206.14,206.73,206.14,206.66,14703.0,191.382,191.9298,191.382,191.8648,14703.0
2020-06-03 14:10:00,206.66,206.78,206.54,206.57,13608.0,191.8648,191.9762,191.7534,191.7812,13608.0
2020-06-03 14:20:00,206.57,206.61,206.34,206.35,9326.0,191.7812,191.8184,191.5677,191.577,9326.0
2020-06-03 14:30:00,206.32,206.64,206.24,206.62,13232.0,191.5491,191.8462,191.4749,191.8277,13232.0
2020-06-03 14:40:00,206.71,206.76,206.57,206.65,12513.0,191.9112,191.9576,191.7812,191.8555,12513.0
2020-06-03 14:50:00,206.65,206.9,206.64,206.7,12085.0,191.8555,192.0876,191.8462,191.9019,12085.0
2020-06-03 15:00:00,206.58,206.75,206.52,206.65,17318.0,191.7905,191.9484,191.7348,191.8555,17318.0
2020-06-03 15:10:00,206.63,206.76,206.53,206.73,15229.0,191.837,191.9576,191.7441,191.9298,15229.0
2020-06-03 15:20:00,206.73,207.19,206.59,207.08,25423.0,191.9298,192.3569,191.7998,192.2547,25423.0
2020-06-03 15:30:00,207.07,207.36,206.9,207.32,25810.0,192.2455,192.5147,192.0876,192.4776,25810.0
2020-06-03 15:40:00,207.3,207.73,207.27,207.69,43795.0,192.459,192.8582,192.4311,192.8211,43795.0
2020-06-03 15:50:00,207.83,207.83,207.01,207.37,92107.0,192.951,192.951,192.1897,192.524,92107.0
2020-06-04 09:30:00,206.09,207.48,205.76,207.31,89071.0,191.3356,192.6261,191.0292,192.4683,89071.0
2020-06-04 09:40:00,207.32,207.74,207.14,207.61,44675.0,192.4776,192.8675,192.3104,192.7468,44675.0
2020-06-04 09:50:00,207.44,207.79,207.19,207.38,43670.0,192.589,192.9139,192.3569,192.5333,43670.0
2020-06-04 10:00:00,207.38,207.51,206.83,206.95,46601.0,192.5333,192.654,192.0226,192.134,46601.0
2020-06-04 10:10:00,206.97,207.23,206.48,207.23,49390.0,192.1526,192.394,191.6977,192.394,49390.0
2020-06-04 10:20:00,207.23,207.23,206.19,206.29,35450.0,192.394,192.394,191.4285,191.5213,35450.0
2020-06-04 10:30:00,206.36,206.56,205.57,205.76,24335.0,191.5863,191.772,190.8528,191.0292,24335.0
2020-06-04 10:40:00,205.95,205.96,205.6,205.9,11061.0,191.2056,191.2149,190.8807,191.1592,11061.0
2020-06-04 10:50:00,205.82,205.82,205.51,205.56,13443.0,191.0849,191.0849,190.7971,190.8436,13443.0
2020-06-04 11:00:00,205.7,205.71,204.76,204.82,48787.0,190.9735,190.9828,190.1008,190.1565,48787.0
2020-06-04 11:10:00,204.84,205.01,204.47,204.92,43359.0,190.1751,190.3329,189.8316,190.2494,43359.0
2020-06-04 11:20:00,204.89,205.14,204.77,205.03,26823.0,190.2215,190.4536,190.1101,190.3515,26823.0
2020-06-04 11:30:00,205.01,205.15,204.59,204.75,27527.0,190.3329,190.4629,189.943,190.0915,27527.0
2020-06-04 11:40:00,204.75,204.87,204.27,204.27,22001.0,190.0915,190.203,189.6459,189.6459,22001.0
2020-06-04 11:50:00,204.29,204.72,204.14,204.67,35359.0,189.6645,190.0637,189.5252,190.0173,35359.0
2020-06-04 12:00:00,204.61,204.78,204.21,204.48,19025.0,189.9616,190.1194,189.5902,189.8409,19025.0
2020-06-04 12:10:00,204.6,204.73,204.23,204.59,20855.0,189.9523,190.073,189.6088,189.943,20855.0
2020-06-04 12:20:00,204.51,204.84,204.48,204.5,14818.0,189.8687,190.1751,189.8409,189.8594,14818.0
2020-06-04 12:30:00,204.55,204.6,204.09,204.19,19565.0,189.9059,189.9523,189.4788,189.5716,19565.0
2020-06-04 12:40:00,204.15,204.45,204.08,204.23,23109.0,189.5345,189.813,189.4695,189.6088,23109.0
2020-06-04 12:50:00,204.23,204.73,204.23,204.58,20838.0,189.6088,190.073,189.6088,189.9337,20838.0
2020-06-04 13:00:00,204.53,204.91,204.32,204.86,19038.0,189.8873,190.2401,189.6923,190.1937,19038.0
2020-06-04 13:10:00,204.86,204.92,204.62,204.62,16292.0,190.1937,190.2494,189.9709,189.9709,16292.0
2020-06-04 13:20:00,204.59,204.73,204.26,204.36,14953.0,189.943,190.073,189.6366,189.7295,14953.0
2020-06-04 13:30:00,204.45,204.65,204.24,204.57,13850.0,189.813,189.9987,189.6181,189.9244,13850.0
2020-06-04 13:40:00,204.53,204.84,204.51,204.71,29118.0,189.8873,190.1751,189.8687,190.0544,29118.0
2020-06-04 13:50:00,204.74,205.08,204.66,204.88,17755.0,190.0823,190.3979,190.008,190.2122,17755.0
2020-06-04 14:00:00,204.88,204.96,204.23,204.31,15337.0,190.2122,190.2865,189.6088,189.683,15337.0
2020-06-04 14:10:00,204.31,204.54,204.15,204.17,15038.0,189.683,189.8966,189.5345,189.5531,15038.0
2020-06-04 14:20:00,204.14,204.57,204.14,204.51,20534.0,189.5252,189.9244,189.5252,189.8687,20534.0
2020-06-04 14:30:00,204.4,204.46,203.85,203.98,23357.0,189.7666,189.8223,189.256,189.3767,23357.0
2020-06-04 14:40:00,203.96,203.99,203.66,203.78,18557.0,189.3581,189.386,189.0796,189.191,18557.0
2020-06-04 14:50:00,203.79,203.99,203.54,203.62,28259.0,189.2003,189.386,188.9682,189.0424,28259.0
2020-06-04 15:00:00,203.64,203.92,203.23,203.51,24654.0,189.061,189.321,188.6804,188.9403,24654.0
2020-06-04 15:10:00,203.56,203.61,202.8,203.3,51885.0,188.9867,189.0332,188.2812,188.7454,51885.0
2020-06-04 15:20:00,203.26,203.36,202.95,203.27,33393.0,188.7082,188.8011,188.4204,188.7175,33393.0
2020-06-04 15:30:00,203.22,203.64,202.74,202.84,77921.0,188.6711,189.061,188.2254,188.3183,77921.0
2020-06-04 15:40:00,202.79,203.13,202.42,202.92,84792.0,188.2719,188.5875,187.9284,188.3926,84792.0
2020-06-04 15:50:00,202.82,203.27,202.33,203.11,163754.0,188.2997,188.7175,187.8448,188.569,163754.0
2020-06-05 09:30:00,205.99,206.76,204.79,206.6,141471.0,191.2428,191.9576,190.1287,191.8091,141471.0
2020-06-05 09:40:00,206.63,206.99,206.25,206.53,76626.0,191.837,192.1712,191.4842,191.7441,76626.0
2020-06-05 09:50:00,206.49,206.99,206.06,206.37,81163.0,191.707,192.1712,191.3078,191.5956,81163.0
2020-06-05 10:00:00,206.36,206.98,205.9,206.73,86776.0,191.5863,192.1619,191.1592,191.9298,86776.0
2020-06-05 10:10:00,206.66,207.65,206.55,207.65,41099.0,191.8648,192.7839,191.7627,192.7839,41099.0
2020-06-05 10:20:00,207.64,208.26,207.61,207.95,56353.0,192.7746,193.3503,192.7468,193.0625,56353.0
2020-06-05 10:30:00,207.88,208.04,207.47,207.92,29656.0,192.9975,193.146,192.6168,193.0346,29656.0
2020-06-05 10:40:00,207.89,208.13,207.81,207.87,22869.0,193.0067,193.2296,192.9325,192.9882,22869.0
2020-06-05 10:50:00,207.88,208.48,207.6,208.41,31582.0,192.9975,193.5545,192.7375,193.4895,31582.0
2020-06-05 11:00:00,208.47,209.05,208.38,208.51,42129.0,193.5452,194.0837,193.4617,193.5824,42129.0
2020-06-05 11:10:00,208.45,209.18,208.45,208.77,29450.0,193.5267,194.2044,193.5267,193.8237,29450.0
2020-06-05 11:20:00,208.76,209.28,208.48,209.17,46936.0,193.8145,194.2972,193.5545,194.1951,46936.0
2020-06-05 11:30:00,209.16,209.72,208.62,208.83,40467.0,194.1858,194.7057,193.6845,193.8795,40467.0
2020-06-05 11:40:00,208.81,209.03,208.21,209.03,24965.0,193.8609,194.0651,193.3038,194.0651,24965.0
2020-06-05 11:50:00,208.99,209.29,208.73,208.74,19223.0,194.028,194.3065,193.7866,193.7959,19223.0
2020-06-05 12:00:00,208.78,209.02,208.6,208.96,20036.0,193.833,194.0558,193.6659,194.0001,20036.0
2020-06-05 12:10:00,208.92,208.93,207.87,207.88,42968.0,193.963,193.9723,192.9882,192.9975,42968.0
2020-06-05 12:20:00,207.95,208.44,207.95,208.4,34940.0,193.0625,193.5174,193.0625,193.4802,34940.0
2020-06-05 12:30:00,208.43,208.78,208.35,208.68,33376.0,193.5081,193.833,193.4338,193.7402,33376.0
2020-06-05 12:40:00,208.66,208.66,208.16,208.38,16951.0,193.7216,193.7216,193.2574,193.4617,16951.0
2020-06-05 12:50:00,208.32,208.61,208.23,208.59,20290.0,193.406,193.6752,193.3224,193.6566,20290.0
2020-06-05 13:00:00,208.6,208.72,208.34,208.48,22356.0,193.6659,193.7773,193.4245,193.5545,22356.0
2020-06-05 13:10:00,208.5,208.91,208.45,208.91,13724.0,193.5731,193.9537,193.5267,193.9537,13724.0
2020-06-05 13:20:00,208.9,209.3,208.84,209.3,13388.0,193.9444,194.3158,193.8887,194.3158,13388.0
2020-06-05 13:30:00,209.26,209.39,209.06,209.06,11469.0,194.2787,194.3994,194.093,194.093,11469.0
2020-06-05 13:40:00,209.02,209.18,208.89,209.01,10849.0,194.0558,194.2044,193.9352,194.0466,10849.0
2020-06-05 13:50:00,208.95,209.16,208.95,209.14,11097.0,193.9909,194.1858,193.9909,194.1673,11097.0
2020-06-05 14:00:00,209.15,209.65,209.14,209.3,16510.0,194.1765,194.6407,194.1673,194.3158,16510.0
2020-06-05 14:10:00,209.33,209.36,208.9,209.1,18301.0,194.3437,194.3715,193.9444,194.1301,18301.0
2020-06-05 14:20:00,209.09,209.46,209.08,209.44,12135.0,194.1208,194.4643,194.1116,194.4458,12135.0
2020-06-05 14:30:00,209.46,209.52,208.62,209.11,28738.0,194.4643,194.5201,193.6845,194.1394,28738.0
2020-06-05 14:40:00,209.2,209.33,208.91,209.03,27364.0,194.223,194.3437,193.9537,194.0651,27364.0
2020-06-05 14:50:00,209.07,209.15,208.55,208.68,23154.0,194.1023,194.1765,193.6195,193.7402,23154.0
2020-06-05 15:00:00,208.64,208.66,208.18,208.35,21259.0,193.7031,193.7216,193.276,193.4338,21259.0
2020-06-05 15:10:00,208.34,208.43,208.0,208.25,45445.0,193.4245,193.5081,193.1089,193.341,45445.0
2020-06-05 15:20:00,208.31,208.96,208.14,208.96,25768.0,193.3967,194.0001,193.2388,194.0001,25768.0
2020-06-05 15:30:00,208.95,208.97,208.48,208.61,43737.0,193.9909,194.0094,193.5545,193.6752,43737.0
2020-06-05 15:40:00,208.62,208.62,207.45,207.68,47418.0,193.6845,193.6845,192.5982,192.8118,47418.0
2020-06-05 15:50:00,207.67,208.73,207.57,208.39,169407.0,192.8025,193.7866,192.7097,193.471,169407.0
2020-06-08 09:30:00,207.51,209.46,207.0,209.39,119506.0,192.654,194.4643,192.1805,194.3994,119506.0
2020-06-08 09:40:00,209.36,209.84,209.0,209.51,37889.0,194.3715,194.8171,194.0373,194.5108,37889.0
2020-06-08 09:50:00,209.43,209.51,208.7,208.76,32426.0,194.4365,194.5108,193.7588,193.8145,32426.0
2020-06-08 10:00:00,208.81,208.86,208.12,208.33,27371.0,193.8609,193.9073,193.2203,193.4152,27371.0
2020-06-08 10:10:00,208.32,208.77,208.16,208.27,18907.0,193.406,193.8237,193.2574,193.3595,18907.0
2020-06-08 10:20:00,208.28,208.38,208.1,208.36,16480.0,193.3688,193.4617,193.2017,193.4431,16480.0
2020-06-08 10:30:00,208.45,208.7,208.27,208.67,29993.0,193.5267,193.7588,193.3595,193.7309,29993.0
2020-06-08 10:40:00,208.68,209.07,208.61,209.05,13349.0,193.7402,194.1023,193.6752,194.0837,13349.0
2020-06-08 10:50:00,209.04,209.14,208.75,208.79,12761.0,194.0744,194.1673,193.8052,193.8423,12761.0
2020-06-08 11:00:00,208.79,209.0,208.71,208.98,12088.0,193.8423,194.0373,193.768,194.0187,12088.0
2020-06-08 11:10:00,208.99,209.24,208.94,209.17,17618.0,194.028,194.2601,193.9816,194.1951,17618.0
2020-06-08 11:20:00,209.13,209.13,208.85,209.02,31430.0,194.158,194.158,193.898,194.0558,31430.0
2020-06-08 11:30:00,209.02,209.07,208.5,208.55,10900.0,194.0558,194.1023,193.5731,193.6195,10900.0
2020-06-08 11:40:00,208.58,208.9,208.54,208.9,12734.0,193.6473,193.9444,193.6102,193.9444,12734.0
2020-06-08 11:50:00,208.93,208.93,208.38,208.39,21874.0,193.9723,193.9723,193.4617,193.471,21874.0
2020-06-08 12:00:00,208.49,208.78,208.46,208.74,9480.0,193.5638,193.833,193.5359,193.7959,9480.0
2020-06-08 12:10:00,208.74,208.78,208.39,208.53,10607.0,193.7959,193.833,193.471,193.6009,10607.0
2020-06-08 12:20:00,208.58,208.63,208.38,208.42,8375.0,193.6473,193.6938,193.4617,193.4988,8375.0
2020-06-08 12:30:00,208.46,208.79,208.43,208.66,12548.0,193.5359,193.8423,193.5081,193.7216,12548.0
2020-06-08 12:40:00,208.63,208.69,208.52,208.69,8264.0,193.6938,193.7495,193.5916,193.7495,8264.0
2020-06-08 12:50:00,208.67,208.67,208.41,208.45,6523.0,193.7309,193.7309,193.4895,193.5267,6523.0
2020-06-08 13:00:00,208.45,208.73,208.44,208.73,6508.0,193.5267,193.7866,193.5174,193.7866,6508.0
2020-06-08 13:10:00,208.73,209.07,208.72,209.04,9906.0,193.7866,194.1023,193.7773,194.0744,9906.0
2020-06-08 13:20:00,209.04,209.24,208.99,209.22,8856.0,194.0744,194.2601,194.028,194.2415,8856.0
2020-06-08 13:30:00,209.24,209.91,209.17,209.82,25747.0,194.2601,194.8821,194.1951,194.7986,25747.0
2020-06-08 13:40:00,209.78,209.95,209.78,209.94,7696.0,194.7614,194.9193,194.7614,194.91,7696.0
2020-06-08 13:50:00,209.97,210.2,209.93,210.1,38796.0,194.9378,195.1514,194.9007,195.0585,38796.0
2020-06-08 14:00:00,210.09,210.26,209.91,210.07,19221.0,195.0492,195.2071,194.8821,195.0307,19221.0
2020-06-08 14:10:00,210.17,210.31,210.11,210.21,7627.0,195.1235,195.2535,195.0678,195.1607,7627.0
2020-06-08 14:20:00,210.22,210.59,210.21,210.56,15645.0,195.1699,195.5134,195.1607,195.4856,15645.0
2020-06-08 14:30:00,210.51,210.59,210.33,210.48,9018.0,195.4392,195.5134,195.2721,195.4113,9018.0
2020-06-08 14:40:00,210.52,210.52,210.12,210.37,15949.0,195.4485,195.4485,195.0771,195.3092,15949.0
2020-06-08 14:50:00,210.39,210.45,210.25,210.41,17569.0,195.3278,195.3835,195.1978,195.3463,17569.0
2020-06-08 15:00:00,210.36,210.46,210.21,210.3,10657.0,195.2999,195.3928,195.1607,195.2442,10657.0
2020-06-08 15:10:00,210.23,210.35,210.02,210.22,19430.0,195.1792,195.2906,194.9843,195.1699,19430.0
2020-06-08 15:20:00,210.22,210.27,210.03,210.14,12665.0,195.1699,195.2164,194.9935,195.0957,12665.0
2020-06-08 15:30:00,210.16,210.39,210.01,210.31,19048.0,195.1142,195.3278,194.975,195.2535,19048.0
2020-06-08 15:40:00,210.27,210.66,210.27,210.66,25350.0,195.2164,195.5784,195.2164,195.5784,25350.0
2020-06-08 15:50:00,210.73,211.32,210.53,211.31,131332.0,195.6434,196.1912,195.4577,196.1819,131332.0
2020-06-09 09:30:00,209.39,209.79,207.48,207.48,93580.0,194.3994,194.7707,192.6261,192.6261,93580.0
2020-06-09 09:40:00,207.6,208.13,207.28,207.29,18128.0,192.7375,193.2296,192.4404,192.4497,18128.0
2020-06-09 09:50:00,207.16,207.24,205.61,205.71,70404.0,192.329,192.4033,190.89,190.9828,70404.0
2020-06-09 10:00:00,205.68,206.5,205.5,206.42,38838.0,190.955,191.7163,190.7879,191.642,38838.0
2020-06-09 10:10:00,206.46,207.53,206.46,207.53,22803.0,191.6791,192.6725,191.6791,192.6725,22803.0
2020-06-09 10:20:00,207.6,207.98,207.44,207.86,23585.0,192.7375,193.0903,192.589,192.9789,23585.0
2020-06-09 10:30:00,207.95,208.05,207.64,207.69,20029.0,193.0625,193.1553,192.7746,192.8211,20029.0
2020-06-09 10:40:00,207.71,208.68,207.71,208.66,13433.0,192.8396,193.7402,192.8396,193.7216,13433.0
2020-06-09 10:50:00,208.65,208.88,208.08,208.31,27524.0,193.7123,193.9259,193.1831,193.3967,27524.0
2020-06-09 11:00:00,208.24,208.74,208.08,208.33,15338.0,193.3317,193.7959,193.1831,193.4152,15338.0
2020-06-09 11:10:00,208.38,208.53,207.7,207.88,37436.0,193.4617,193.6009,192.8303,192.9975,37436.0
2020-06-09 11:20:00,207.89,208.42,207.67,208.37,24362.0,193.0067,193.4988,192.8025,193.4524,24362.0
2020-06-09 11:30:00,208.25,208.46,207.79,207.83,11943.0,193.341,193.5359,192.9139,192.951,11943.0
2020-06-09 11:40:00,207.83,207.87,207.09,207.19,15133.0,192.951,192.9882,192.264,192.3569,15133.0
2020-06-09 11:50:00,207.16,207.3,206.82,206.9,15146.0,192.329,192.459,192.0134,192.0876,15146.0
2020-06-09 12:00:00,206.91,207.09,206.64,207.07,11347.0,192.0969,192.264,191.8462,192.2455,11347.0
2020-06-09 12:10:00,207.04,207.09,206.76,206.81,7336.0,192.2176,192.264,191.9576,192.0041,7336.0
2020-06-09 12:20:00,206.88,206.92,206.71,206.85,9990.0,192.0691,192.1062,191.9112,192.0412,9990.0
2020-06-09 12:30:00,206.83,207.16,206.7,207.16,11119.0,192.0226,192.329,191.9019,192.329,11119.0
2020-06-09 12:40:00,207.12,207.21,206.94,206.97,9950.0,192.2919,192.3754,192.1248,192.1526,9950.0
2020-06-09 12:50:00,206.92,207.05,206.84,206.99,16893.0,192.1062,192.2269,192.0319,192.1712,16893.0
2020-06-09 13:00:00,207.02,207.21,206.99,207.09,7171.0,192.199,192.3754,192.1712,192.264,7171.0
2020-06-09 13:10:00,207.06,207.19,207.05,207.18,7918.0,192.2362,192.3569,192.2269,192.3476,7918.0
2020-06-09 13:20:00,207.2,207.65,207.2,207.62,9254.0,192.3661,192.7839,192.3661,192.7561,9254.0
2020-06-09 13:30:00,207.63,208.05,207.5,207.93,11931.0,192.7654,193.1553,192.6447,193.0439,11931.0
2020-06-09 13:40:00,207.89,208.11,207.88,207.98,6728.0,193.0067,193.211,192.9975,193.0903,6728.0
2020-06-09 13:50:00,208.01,208.15,208.0,208.1,7568.0,193.1182,193.2481,193.1089,193.2017,7568.0
2020-06-09 14:00:00,208.1,208.13,207.58,207.65,14822.0,193.2017,193.2296,192.7189,192.7839,14822.0
2020-06-09 14:10:00,207.73,208.03,207.63,207.66,14118.0,192.8582,193.1367,192.7654,192.7932,14118.0
2020-06-09 14:20:00,207.62,207.75,207.42,207.69,14874.0,192.7561,192.8768,192.5704,192.8211,14874.0
2020-06-09 14:30:00,207.63,208.1,207.61,208.04,15390.0,192.7654,193.2017,192.7468,193.146,15390.0
2020-06-09 14:40:00,208.02,208.25,207.92,208.24,11434.0,193.1274,193.341,193.0346,193.3317,11434.0
2020-06-09 14:50:00,208.27,208.29,207.87,208.04,13950.0,193.3595,193.3781,192.9882,193.146,13950.0
2020-06-09 15:00:00,208.04,208.29,207.9,208.28,14851.0,193.146,193.3781,193.016,193.3688,14851.0
2020-06-09 15:10:00,208.31,208.61,208.11,208.53,16240.0,193.3967,193.6752,193.211,193.6009,16240.0
2020-06-09 15:20:00,208.55,208.68,208.31,208.42,24036.0,193.6195,193.7402,193.3967,193.4988,24036.0
2020-06-09 15:30:00,208.34,208.35,207.71,208.21,54878.0,193.4245,193.4338,192.8396,193.3038,54878.0
2020-06-09 15:40:00,208.21,208.41,207.43,207.91,38436.0,193.3038,193.4895,192.5797,193.0253,38436.0
2020-06-09 15:50:00,207.83,207.9,207.04,207.35,163402.0,192.951,193.016,192.2176,192.5054,163402.0
2020-06-10 09:30:00,207.26,207.98,206.44,207.44,96289.0,192.4218,193.0903,191.6606,192.589,96289.0
2020-06-10 09:40:00,207.44,207.66,206.56,207.05,22134.0,192.589,192.7932,191.772,192.2269,22134.0
2020-06-10 09:50:00,207.01,207.04,206.29,206.93,18145.0,192.1897,192.2176,191.5213,192.1155,18145.0
2020-06-10 10:00:00,207.02,207.53,206.72,207.35,28498.0,192.199,192.6725,191.9205,192.5054,28498.0
2020-06-10 10:10:00,207.43,207.48,206.65,206.65,14301.0,192.5797,192.6261,191.8555,191.8555,14301.0
2020-06-10 10:20:00,206.57,206.91,206.46,206.58,19512.0,191.7812,192.0969,191.6791,191.7905,19512.0
2020-06-10 10:30:00,206.49,206.81,206.38,206.81,22761.0,191.707,192.0041,191.6049,192.0041,22761.0
2020-06-10 10:40:00,206.83,206.92,206.56,206.56,16666.0,192.0226,192.1062,191.772,191.772,16666.0
2020-06-10 10:50:00,206.56,206.6,205.9,206.17,19624.0,191.772,191.8091,191.1592,191.4099,19624.0
2020-06-10 11:00:00,206.19,206.9,206.1,206.71,30476.0,191.4285,192.0876,191.3449,191.9112,30476.0
2020-06-10 11:10:00,206.65,207.07,206.32,207.0,34313.0,191.8555,192.2455,191.5491,192.1805,34313.0
2020-06-10 11:20:00,207.01,207.07,206.5,206.77,19117.0,192.1897,192.2455,191.7163,191.9669,19117.0
2020-06-10 11:30:00,206.7,207.26,206.29,207.26,20269.0,191.9019,192.4218,191.5213,192.4218,20269.0
2020-06-10 11:40:00,207.24,207.4,206.83,206.86,17563.0,192.4033,192.5518,192.0226,192.0505,17563.0
2020-06-10 11:50:00,206.89,207.36,206.87,207.02,14196.0,192.0783,192.5147,192.0598,192.199,14196.0
2020-06-10 12:00:00,207.05,207.2,206.99,207.13,14193.0,192.2269,192.3661,192.1712,192.3012,14193.0
2020-06-10 12:10:00,207.11,207.96,207.11,207.93,16542.0,192.2826,193.0717,192.2826,193.0439,16542.0
2020-06-10 12:20:00,207.91,208.19,207.91,208.17,21221.0,193.0253,193.2853,193.0253,193.2667,21221.0
2020-06-10 12:30:00,208.15,208.43,207.85,207.92,18097.0,193.2481,193.5081,192.9696,193.0346,18097.0
2020-06-10 12:40:00,207.92,208.17,207.79,207.93,18359.0,193.0346,193.2667,192.9139,193.0439,18359.0
2020-06-10 12:50:00,207.93,208.25,207.93,208.19,11274.0,193.0439,193.341,193.0439,193.2853,11274.0
2020-06-10 13:00:00,208.15,208.15,207.69,208.03,15422.0,193.2481,193.2481,192.8211,193.1367,15422.0
2020-06-10 13:10:00,208.0,208.17,207.77,208.17,9621.0,193.1089,193.2667,192.8953,193.2667,9621.0
2020-06-10 13:20:00,208.1,208.17,207.81,207.84,9685.0,193.2017,193.2667,192.9325,192.9603,9685.0
2020-06-10 13:30:00,207.88,208.14,207.88,208.06,12705.0,192.9975,193.2388,192.9975,193.1646,12705.0
2020-06-10 13:40:00,208.01,208.33,208.0,208.19,11195.0,193.1182,193.4152,193.1089,193.2853,11195.0
2020-06-10 13:50:00,208.16,208.61,208.1,208.53,23474.0,193.2574,193.6752,193.2017,193.6009,23474.0
2020-06-10 14:00:00,208.44,209.47,207.77,209.12,30583.0,193.5174,194.4736,192.8953,194.1487,30583.0
2020-06-10 14:10:00,209.12,209.73,209.03,209.45,17181.0,194.1487,194.715,194.0651,194.4551,17181.0
2020-06-10 14:20:00,209.46,209.59,209.18,209.46,21992.0,194.4643,194.585,194.2044,194.4643,21992.0
2020-06-10 14:30:00,209.49,209.56,208.95,209.28,36201.0,194.4922,194.5572,193.9909,194.2972,36201.0
2020-06-10 14:40:00,209.32,209.84,208.6,209.43,51519.0,194.3344,194.8171,193.6659,194.4365,51519.0
2020-06-10 14:50:00,209.42,209.72,208.72,209.51,45293.0,194.4272,194.7057,193.7773,194.5108,45293.0
2020-06-10 15:00:00,209.46,209.92,208.9,209.79,47895.0,194.4643,194.8914,193.9444,194.7707,47895.0
2020-06-10 15:10:00,209.84,210.22,209.62,210.22,45715.0,194.8171,195.1699,194.6129,195.1699,45715.0
2020-06-10 15:20:00,210.14,210.83,209.7,210.72,40297.0,195.0957,195.7363,194.6872,195.6341,40297.0
2020-06-10 15:30:00,210.74,210.74,209.79,210.2,33906.0,195.6527,195.6527,194.7707,195.1514,33906.0
2020-06-10 15:40:00,210.21,210.23,209.32,209.66,45268.0,195.1607,195.1792,194.3344,194.65,45268.0
2020-06-10 15:50:00,209.62,210.17,209.26,209.26,169108.0,194.6129,195.1235,194.2787,194.2787,169108.0
2020-06-11 09:30:00,205.52,205.95,203.15,203.89,122449.0,190.8064,191.2056,188.6061,189.2931,122449.0
2020-06-11 09:40:00,203.72,204.53,203.59,204.32,42344.0,189.1353,189.8873,189.0146,189.6923,42344.0
2020-06-11 09:50:00,204.23,204.57,204.1,204.18,32829.0,189.6088,189.9244,189.4881,189.5624,32829.0
2020-06-11 10:00:00,204.17,204.48,203.28,203.38,26994.0,189.5531,189.8409,188.7268,188.8196,26994.0
2020-06-11 10:10:00,203.34,204.0,203.29,203.55,21001.0,188.7825,189.3952,188.7361,188.9775,21001.0
2020-06-11 10:20:00,203.61,203.96,202.94,203.0,20366.0,189.0332,189.3581,188.4111,188.4668,20366.0
2020-06-11 10:30:00,202.96,203.55,202.84,203.26,68883.0,188.4297,188.9775,188.3183,188.7082,68883.0
2020-06-11 10:40:00,203.28,203.29,201.75,201.93,43545.0,188.7268,188.7361,187.3063,187.4734,43545.0
2020-06-11 10:50:00,201.81,202.06,201.51,201.51,36895.0,187.362,187.5941,187.0835,187.0835,36895.0
2020-06-11 11:00:00,201.46,201.71,200.99,201.28,40503.0,187.0371,187.2692,186.6007,186.87,40503.0
2020-06-11 11:10:00,201.27,202.02,201.16,202.02,29287.0,186.8607,187.557,186.7586,187.557,29287.0
2020-06-11 11:20:00,202.0,202.0,201.03,201.07,16986.0,187.5384,187.5384,186.6379,186.675,16986.0
2020-06-11 11:30:00,201.0,201.19,200.68,200.77,20474.0,186.61,186.7864,186.3129,186.3965,20474.0
2020-06-11 11:40:00,200.77,200.78,200.09,200.11,38858.0,186.3965,186.4058,185.7652,185.7837,38858.0
2020-06-11 11:50:00,200.09,200.32,199.9,200.32,45413.0,185.7652,185.9787,185.5888,185.9787,45413.0
2020-06-11 12:00:00,200.27,200.57,199.95,200.0,36891.0,185.9323,186.2108,185.6352,185.6816,36891.0
2020-06-11 12:10:00,200.06,200.16,199.22,199.29,30661.0,185.7373,185.8302,184.9574,185.0224,30661.0
2020-06-11 12:20:00,199.37,199.71,198.61,198.95,39554.0,185.0967,185.4124,184.3911,184.7068,39554.0
2020-06-11 12:30:00,199.0,199.9,198.93,199.49,15170.0,184.7532,185.5888,184.6882,185.2081,15170.0
2020-06-11 12:40:00,199.61,199.61,198.73,198.8,17136.0,185.3195,185.3195,184.5025,184.5675,17136.0
2020-06-11 12:50:00,198.8,198.9,198.26,198.55,15523.0,184.5675,184.6604,184.0662,184.3354,15523.0
2020-06-11 13:00:00,198.57,199.61,198.51,199.37,21696.0,184.354,185.3195,184.2983,185.0967,21696.0
2020-06-11 13:10:00,199.35,199.96,198.93,199.5,27772.0,185.0781,185.6445,184.6882,185.2174,27772.0
2020-06-11 13:20:00,199.5,200.07,199.08,199.08,330352.0,185.2174,185.7466,184.8275,184.8275,330352.0
2020-06-11 13:30:00,199.05,199.26,198.56,198.68,129147.0,184.7996,184.9946,184.3447,184.4561,129147.0
2020-06-11 13:40:00,198.68,198.71,198.13,198.58,103313.0,184.4561,184.484,183.9455,184.3633,103313.0
2020-06-11 13:50:00,198.56,199.14,198.35,199.07,12473.0,184.3447,184.8832,184.1497,184.8182,12473.0
2020-06-11 14:00:00,198.87,198.87,198.19,198.27,23137.0,184.6325,184.6325,184.0012,184.0755,23137.0
2020-06-11 14:10:00,198.38,198.51,197.8,197.98,70724.0,184.1776,184.2983,183.6391,183.8062,70724.0
2020-06-11 14:20:00,197.87,198.46,197.68,198.21,71487.0,183.7041,184.2519,183.5277,184.0198,71487.0
2020-06-11 14:30:00,198.22,198.26,197.18,197.49,41190.0,184.029,184.0662,183.0635,183.3513,41190.0
2020-06-11 14:40:00,197.52,198.0,197.17,197.28,43041.0,183.3792,183.8248,183.0542,183.1563,43041.0
2020-06-11 14:50:00,197.31,197.56,196.87,197.43,40540.0,183.1842,183.4163,182.7757,183.2956,40540.0
2020-06-11 15:00:00,197.32,198.03,197.12,197.66,298657.0,183.1935,183.8526,183.0078,183.5091,298657.0
2020-06-11 15:10:00,197.74,198.17,197.34,198.01,399903.0,183.5834,183.9826,183.212,183.8341,399903.0
2020-06-11 15:20:00,197.99,198.07,196.68,197.01,60899.0,183.8155,183.8898,182.5993,182.9057,60899.0
2020-06-11 15:30:00,196.87,197.21,196.42,196.64,85476.0,182.7757,183.0913,182.3579,182.5622,85476.0
2020-06-11 15:40:00,196.65,197.41,196.54,196.58,96501.0,182.5714,183.277,182.4693,182.5065,96501.0
2020-06-11 15:50:00,196.6,196.75,195.88,195.95,320596.0,182.525,182.6643,181.8566,181.9216,320596.0
2020-06-12 09:30:00,201.1,202.0,200.37,201.67,144029.0,186.7029,187.5384,186.0251,187.232,144029.0
2020-06-12 09:40:00,201.8,202.43,201.13,201.14,57581.0,187.3527,187.9376,186.7307,186.74,57581.0
2020-06-12 09:50:00,201.14,201.69,200.98,201.16,64178.0,186.74,187.2506,186.5914,186.7586,64178.0
2020-06-12 10:00:00,201.21,201.99,201.21,201.43,34973.0,186.805,187.5291,186.805,187.0092,34973.0
2020-06-12 10:10:00,201.43,201.72,200.92,201.24,31352.0,187.0092,187.2785,186.5357,186.8328,31352.0
2020-06-12 10:20:00,201.21,201.51,200.39,200.39,29751.0,186.805,187.0835,186.0437,186.0437,29751.0
2020-06-12 10:30:00,200.43,200.63,199.26,199.26,21858.0,186.0808,186.2665,184.9946,184.9946,21858.0
2020-06-12 10:40:00,199.25,199.66,198.91,199.04,61015.0,184.9853,185.3659,184.6696,184.7903,61015.0
2020-06-12 10:50:00,198.93,199.14,198.44,198.44,17672.0,184.6882,184.8832,184.2333,184.2333,17672.0
2020-06-12 11:00:00,198.52,199.4,197.91,199.22,25541.0,184.3076,185.1246,183.7412,184.9574,25541.0
2020-06-12 11:10:00,199.28,199.28,197.91,197.91,24318.0,185.0132,185.0132,183.7412,183.7412,24318.0
2020-06-12 11:20:00,198.0,199.33,197.84,198.96,57233.0,183.8248,185.0596,183.6762,184.7161,57233.0
2020-06-12 11:30:00,199.01,200.27,198.79,200.02,39308.0,184.7625,185.9323,184.5582,185.7002,39308.0
2020-06-12 11:40:00,200.08,200.23,199.42,199.95,17874.0,185.7559,185.8951,185.1431,185.6352,17874.0
2020-06-12 11:50:00,199.87,200.63,199.5,200.63,18418.0,185.5609,186.2665,185.2174,186.2665,18418.0
2020-06-12 12:00:00,200.63,201.35,200.5,201.04,12350.0,186.2665,186.935,186.1458,186.6472,12350.0
2020-06-12 12:10:00,201.06,201.39,200.59,201.22,13000.0,186.6657,186.9721,186.2294,186.8143,13000.0
2020-06-12 12:20:00,201.11,201.64,200.56,200.77,25116.0,186.7121,187.2042,186.2015,186.3965,25116.0
2020-06-12 12:30:00,200.62,200.67,199.79,200.08,14064.0,186.2572,186.3036,185.4866,185.7559,14064.0
2020-06-12 12:40:00,199.98,200.36,199.34,199.34,13824.0,185.663,186.0158,185.0689,185.0689,13824.0
2020-06-12 12:50:00,199.39,200.15,199.39,199.92,9459.0,185.1153,185.8209,185.1153,185.6073,9459.0
2020-06-12 13:00:00,200.05,200.05,198.96,199.16,15688.0,185.728,185.728,184.7161,184.9017,15688.0
2020-06-12 13:10:00,199.14,199.14,198.49,198.7,17391.0,184.8832,184.8832,184.2797,184.4747,17391.0
2020-06-12 13:20:00,198.76,199.15,198.42,198.89,12808.0,184.5304,184.8925,184.2147,184.6511,12808.0
2020-06-12 13:30:00,198.75,198.78,197.7,197.99,34301.0,184.5211,184.5489,183.5463,183.8155,34301.0
2020-06-12 13:40:00,197.87,198.7,197.46,197.61,17965.0,183.7041,184.4747,183.3235,183.4627,17965.0
2020-06-12 13:50:00,197.73,198.29,197.31,197.37,22234.0,183.5741,184.094,183.1842,183.2399,22234.0
2020-06-12 14:00:00,197.42,198.55,197.31,197.93,36660.0,183.2863,184.3354,183.1842,183.7598,36660.0
2020-06-12 14:10:00,198.03,199.3,198.03,198.78,30765.0,183.8526,185.0317,183.8526,184.5489,30765.0
2020-06-12 14:20:00,198.84,199.61,198.67,199.44,27356.0,184.6047,185.3195,184.4468,185.1617,27356.0
2020-06-12 14:30:00,199.56,200.51,199.51,199.62,24881.0,185.2731,186.1551,185.2267,185.3288,24881.0
2020-06-12 14:40:00,199.75,200.36,199.29,199.91,61010.0,185.4495,186.0158,185.0224,185.5981,61010.0
2020-06-12 14:50:00,199.87,200.36,199.68,200.03,19984.0,185.5609,186.0158,185.3845,185.7095,19984.0
2020-06-12 15:00:00,200.5,201.2,200.41,200.82,29444.0,186.1458,186.7957,186.0623,186.4429,29444.0
2020-06-12 15:10:00,200.71,201.16,200.09,200.3,24233.0,186.3408,186.7586,185.7652,185.9601,24233.0
2020-06-12 15:20:00,200.29,200.38,198.95,199.38,40190.0,185.9508,186.0344,184.7068,185.106,40190.0
2020-06-12 15:30:00,199.41,199.98,198.93,199.79,56249.0,185.1338,185.663,184.6882,185.4866,56249.0
2020-06-12 15:40:00,199.92,201.34,199.6,201.17,56452.0,185.6073,186.9257,185.3102,186.7678,56452.0
2020-06-12 15:50:00,201.26,201.96,201.03,201.47,187055.0,186.8514,187.5013,186.6379,187.0464,187055.0
2020-06-15 09:30:00,196.49,199.98,195.58,196.79,114481.0,182.4229,185.663,181.578,182.7014,114481.0
2020-06-15 09:40:00,196.65,197.11,195.92,196.08,44390.0,182.5714,182.9985,181.8937,182.0422,44390.0
2020-06-15 09:50:00,196.12,196.84,195.26,196.57,77208.0,182.0794,182.7478,181.281,182.4972,77208.0
2020-06-15 10:00:00,196.56,196.89,196.1,196.66,40262.0,182.4879,182.7943,182.0608,182.5807,40262.0
2020-06-15 10:10:00,196.71,197.24,196.53,196.99,28928.0,182.6271,183.1192,182.46,182.8871,28928.0
2020-06-15 10:20:00,196.99,197.09,195.67,195.72,29255.0,182.8871,182.9799,181.6616,181.708,29255.0
2020-06-15 10:30:00,195.7,196.08,195.01,195.09,48131.0,181.6895,182.0422,181.0489,181.1231,48131.0
2020-06-15 10:40:00,195.0,196.67,194.83,196.36,41019.0,181.0396,182.59,180.8817,182.3022,41019.0
2020-06-15 10:50:00,196.36,197.37,196.27,196.66,65980.0,182.3022,183.2399,182.2186,182.5807,65980.0
2020-06-15 11:00:00,196.71,197.92,196.63,197.72,23666.0,182.6271,183.7505,182.5529,183.5648,23666.0
2020-06-15 11:10:00,197.83,197.95,197.01,197.2,18535.0,183.667,183.7784,182.9057,183.0821,18535.0
2020-06-15 11:20:00,197.15,197.85,197.06,197.23,15531.0,183.0356,183.6855,182.9521,183.1099,15531.0
2020-06-15 11:30:00,197.23,197.57,196.98,197.24,14592.0,183.1099,183.4256,182.8778,183.1192,14592.0
2020-06-15 11:40:00,197.25,197.44,196.49,196.76,19552.0,183.1285,183.3049,182.4229,182.6736,19552.0
2020-06-15 11:50:00,196.75,197.06,196.65,196.91,21447.0,182.6643,182.9521,182.5714,182.8128,21447.0
2020-06-15 12:00:00,196.83,197.68,196.71,197.65,42552.0,182.7386,183.5277,182.6271,183.4998,42552.0
2020-06-15 12:10:00,197.63,197.86,197.5,197.78,20708.0,183.4813,183.6948,183.3606,183.6205,20708.0
2020-06-15 12:20:00,197.75,197.91,197.59,197.64,20096.0,183.5927,183.7412,183.4441,183.4906,20096.0
2020-06-15 12:30:00,197.6,197.61,197.25,197.56,11648.0,183.4534,183.4627,183.1285,183.4163,11648.0
2020-06-15 12:40:00,197.44,197.93,197.44,197.79,10599.0,183.3049,183.7598,183.3049,183.6298,10599.0
2020-06-15 12:50:00,197.8,197.82,197.45,197.82,16830.0,183.6391,183.6577,183.3142,183.6577,16830.0
2020-06-15 13:00:00,197.78,197.87,197.57,197.78,26852.0,183.6205,183.7041,183.4256,183.6205,26852.0
2020-06-15 13:10:00,197.83,198.17,197.69,197.69,22470.0,183.667,183.9826,183.537,183.537,22470.0
2020-06-15 13:20:00,197.71,197.95,197.52,197.61,18024.0,183.5556,183.7784,183.3792,183.4627,18024.0
2020-06-15 13:30:00,197.61,197.88,197.51,197.68,19618.0,183.4627,183.7134,183.3699,183.5277,19618.0
2020-06-15 13:40:00,197.63,197.8,197.45,197.45,24581.0,183.4813,183.6391,183.3142,183.3142,24581.0
2020-06-15 13:50:00,197.47,197.76,197.44,197.51,12863.0,183.3327,183.602,183.3049,183.3699,12863.0
2020-06-15 14:00:00,197.57,199.69,197.57,199.68,43182.0,183.4256,185.3938,183.4256,185.3845,43182.0
2020-06-15 14:10:00,199.69,200.74,199.6,200.64,27308.0,185.3938,186.3686,185.3102,186.2758,27308.0
2020-06-15 14:20:00,200.56,200.74,200.26,200.37,12832.0,186.2015,186.3686,185.923,186.0251,12832.0
2020-06-15 14:30:00,200.46,200.64,199.74,200.0,17725.0,186.1087,186.2758,185.4402,185.6816,17725.0
2020-06-15 14:40:00,200.06,200.2,199.54,199.74,35745.0,185.7373,185.8673,185.2545,185.4402,35745.0
2020-06-15 14:50:00,199.77,199.83,199.16,199.5,28990.0,185.4681,185.5238,184.9017,185.2174,28990.0
2020-06-15 15:00:00,199.53,199.96,199.21,199.34,25708.0,185.2453,185.6445,184.9482,185.0689,25708.0
2020-06-15 15:10:00,199.34,199.6,199.06,199.2,34147.0,185.0689,185.3102,184.8089,184.9389,34147.0
2020-06-15 15:20:00,199.14,199.21,198.41,198.45,36280.0,184.8832,184.9482,184.2054,184.2426,36280.0
2020-06-15 15:30:00,198.47,198.65,197.72,198.19,67224.0,184.2611,184.4283,183.5648,184.0012,67224.0
2020-06-15 15:40:00,198.2,198.97,197.96,198.73,61800.0,184.0105,184.7253,183.7877,184.5025,61800.0
2020-06-15 15:50:00,198.68,199.92,198.68,199.9,129254.0,184.4561,185.6073,184.4561,185.5888,129254.0
2020-06-16 09:30:00,203.36,206.11,203.36,206.0,74176.0,188.8011,191.3542,188.8011,191.2521,74176.0
2020-06-16 09:40:00,206.15,206.4,205.36,205.36,25309.0,191.3913,191.6234,190.6579,190.6579,25309.0
2020-06-16 09:50:00,205.4,206.03,205.12,205.92,27962.0,190.695,191.2799,190.4351,191.1778,27962.0
2020-06-16 10:00:00,205.84,206.51,205.5,206.12,41757.0,191.1035,191.7255,190.7879,191.3635,41757.0
2020-06-16 10:10:00,206.14,206.84,206.14,206.72,21758.0,191.382,192.0319,191.382,191.9205,21758.0
2020-06-16 10:20:00,206.64,206.72,205.87,206.67,16271.0,191.8462,191.9205,191.1314,191.8741,16271.0
2020-06-16 10:30:00,206.75,206.88,205.35,205.72,24790.0,191.9484,192.0691,190.6486,190.9921,24790.0
2020-06-16 10:40:00,205.66,205.74,204.93,205.68,21966.0,190.9364,191.0107,190.2587,190.955,21966.0
2020-06-16 10:50:00,205.54,205.54,202.8,202.8,24926.0,190.825,190.825,188.2812,188.2812,24926.0
2020-06-16 11:00:00,202.7,204.12,202.12,203.84,32813.0,188.1883,189.5066,187.6498,189.2467,32813.0
2020-06-16 11:10:00,204.15,205.28,203.54,204.69,26234.0,189.5345,190.5836,188.9682,190.0358,26234.0
2020-06-16 11:20:00,204.43,205.24,204.43,205.15,11271.0,189.7945,190.5465,189.7945,190.4629,11271.0
2020-06-16 11:30:00,205.08,205.8,204.7,205.0,13036.0,190.3979,191.0664,190.0451,190.3236,13036.0
2020-06-16 11:40:00,205.0,205.85,204.95,205.56,10993.0,190.3236,191.1128,190.2772,190.8436,10993.0
2020-06-16 11:50:00,205.87,206.03,204.89,205.06,14651.0,191.1314,191.2799,190.2215,190.3794,14651.0
2020-06-16 12:00:00,205.19,205.44,204.4,204.51,25629.0,190.5,190.7321,189.7666,189.8687,25629.0
2020-06-16 12:10:00,204.44,204.88,204.33,204.58,18758.0,189.8037,190.2122,189.7016,189.9337,18758.0
2020-06-16 12:20:00,204.76,205.23,204.58,205.12,18804.0,190.1008,190.5372,189.9337,190.4351,18804.0
2020-06-16 12:30:00,205.16,206.12,205.12,205.63,18756.0,190.4722,191.3635,190.4351,190.9085,18756.0
2020-06-16 12:40:00,205.66,206.44,205.56,206.08,28375.0,190.9364,191.6606,190.8436,191.3263,28375.0
2020-06-16 12:50:00,206.13,206.29,205.91,206.21,24142.0,191.3727,191.5213,191.1685,191.447,24142.0
2020-06-16 13:00:00,206.17,206.51,205.96,206.08,18714.0,191.4099,191.7255,191.2149,191.3263,18714.0
2020-06-16 13:10:00,206.21,206.3,206.01,206.18,15823.0,191.447,191.5306,191.2613,191.4192,15823.0
2020-06-16 13:20:00,206.19,206.39,206.02,206.14,14471.0,191.4285,191.6141,191.2706,191.382,14471.0
2020-06-16 13:30:00,206.17,206.17,205.41,205.49,11249.0,191.4099,191.4099,190.7043,190.7786,11249.0
2020-06-16 13:40:00,205.47,205.83,205.47,205.59,25169.0,190.76,191.0942,190.76,190.8714,25169.0
2020-06-16 13:50:00,205.53,205.64,204.74,204.91,15898.0,190.8157,190.9178,190.0823,190.2401,15898.0
2020-06-16 14:00:00,205.03,205.76,204.93,205.71,32843.0,190.3515,191.0292,190.2587,190.9828,32843.0
2020-06-16 14:10:00,205.78,206.33,205.6,205.96,19175.0,191.0478,191.5584,190.8807,191.2149,19175.0
2020-06-16 14:20:00,206.04,206.15,204.96,205.63,18370.0,191.2892,191.3913,190.2865,190.9085,18370.0
2020-06-16 14:30:00,205.71,206.12,205.62,205.8,22200.0,190.9828,191.3635,190.8993,191.0664,22200.0
2020-06-16 14:40:00,205.91,205.91,205.37,205.71,14599.0,191.1685,191.1685,190.6672,190.9828,14599.0
2020-06-16 14:50:00,205.79,205.9,205.37,205.76,22122.0,191.0571,191.1592,190.6672,191.0292,22122.0
2020-06-16 15:00:00,205.82,205.86,204.79,204.97,27203.0,191.0849,191.1221,190.1287,190.2958,27203.0
2020-06-16 15:10:00,204.94,205.22,204.13,204.27,31980.0,190.2679,190.5279,189.5159,189.6459,31980.0
2020-06-16 15:20:00,204.28,205.19,204.24,205.19,42149.0,189.6552,190.5,189.6181,190.5,42149.0
2020-06-16 15:30:00,205.09,205.77,204.87,205.12,48914.0,190.4072,191.0385,190.203,190.4351,48914.0
2020-06-16 15:40:00,205.14,205.28,204.04,204.41,55284.0,190.4536,190.5836,189.4324,189.7759,55284.0
2020-06-16 15:50:00,204.58,204.82,203.58,204.43,218279.0,189.9337,190.1565,189.0053,189.7945,218279.0
2020-06-17 09:30:00,206.03,206.19,204.91,204.91,74411.0,191.2799,191.4285,190.2401,190.2401,74411.0
2020-06-17 09:40:00,204.83,205.85,204.57,205.62,21443.0,190.1658,191.1128,189.9244,190.8993,21443.0
2020-06-17 09:50:00,205.67,206.08,204.55,204.99,29352.0,190.9457,191.3263,189.9059,190.3144,29352.0
2020-06-17 10:00:00,204.87,205.61,204.72,205.49,13811.0,190.203,190.89,190.0637,190.7786,13811.0
2020-06-17 10:10:00,205.36,205.63,204.25,204.4,20654.0,190.6579,190.9085,189.6273,189.7666,20654.0
2020-06-17 10:20:00,204.58,204.96,203.78,203.83,14561.0,189.9337,190.2865,189.191,189.2374,14561.0
2020-06-17 10:30:00,203.84,204.95,203.65,204.66,13883.0,189.2467,190.2772,189.0703,190.008,13883.0
2020-06-17 10:40:00,204.8,205.12,204.46,204.94,8428.0,190.138,190.4351,189.8223,190.2679,8428.0
2020-06-17 10:50:00,204.99,205.74,204.99,205.56,9590.0,190.3144,191.0107,190.3144,190.8436,9590.0
2020-06-17 11:00:00,205.5,205.6,205.02,205.34,18574.0,190.7879,190.8807,190.3422,190.6393,18574.0
2020-06-17 11:10:00,205.45,205.83,204.95,205.2,19179.0,190.7414,191.0942,190.2772,190.5093,19179.0
2020-06-17 11:20:00,205.12,205.13,204.66,204.83,19734.0,190.4351,190.4443,190.008,190.1658,19734.0
2020-06-17 11:30:00,204.84,205.39,204.82,205.2,13539.0,190.1751,190.6857,190.1565,190.5093,13539.0
2020-06-17 11:40:00,205.24,205.42,204.96,205.03,11082.0,190.5465,190.7136,190.2865,190.3515,11082.0
2020-06-17 11:50:00,205.07,205.28,204.89,205.24,20894.0,190.3886,190.5836,190.2215,190.5465,20894.0
2020-06-17 12:00:00,205.23,205.24,204.93,204.93,17789.0,190.5372,190.5465,190.2587,190.2587,17789.0
2020-06-17 12:10:00,204.91,205.03,204.76,204.83,13829.0,190.2401,190.3515,190.1008,190.1658,13829.0
2020-06-17 12:20:00,204.82,205.07,204.54,205.02,13363.0,190.1565,190.3886,189.8966,190.3422,13363.0
2020-06-17 12:30:00,205.02,205.77,205.02,205.77,7934.0,190.3422,191.0385,190.3422,191.0385,7934.0
2020-06-17 12:40:00,205.8,205.84,205.59,205.68,7882.0,191.0664,191.1035,190.8714,190.955,7882.0
2020-06-17 12:50:00,205.8,205.85,205.56,205.68,11926.0,191.0664,191.1128,190.8436,190.955,11926.0
2020-06-17 13:00:00,205.7,206.24,205.7,206.06,15275.0,190.9735,191.4749,190.9735,191.3078,15275.0
2020-06-17 13:10:00,206.02,206.03,205.66,205.77,12167.0,191.2706,191.2799,190.9364,191.0385,12167.0
2020-06-17 13:20:00,205.84,206.09,205.82,205.96,14576.0,191.1035,191.3356,191.0849,191.2149,14576.0
2020-06-17 13:30:00,205.96,206.21,205.95,206.18,34011.0,191.2149,191.447,191.2056,191.4192,34011.0
2020-06-17 13:40:00,206.19,206.33,206.01,206.15,9627.0,191.4285,191.5584,191.2613,191.3913,9627.0
2020-06-17 13:50:00,206.18,206.29,205.83,205.91,11812.0,191.4192,191.5213,191.0942,191.1685,11812.0
2020-06-17 14:00:00,205.94,206.04,205.74,206.03,10267.0,191.1964,191.2892,191.0107,191.2799,10267.0
2020-06-17 14:10:00,205.99,206.08,205.48,205.54,14490.0,191.2428,191.3263,190.7693,190.825,14490.0
2020-06-17 14:20:00,205.55,205.82,205.44,205.59,21449.0,190.8343,191.0849,190.7321,190.8714,21449.0
2020-06-17 14:30:00,205.58,205.61,205.2,205.52,28412.0,190.8621,190.89,190.5093,190.8064,28412.0
2020-06-17 14:40:00,205.52,205.83,205.3,205.44,19711.0,190.8064,191.0942,190.6022,190.7321,19711.0
2020-06-17 14:50:00,205.42,205.71,205.2,205.22,24835.0,190.7136,190.9828,190.5093,190.5279,24835.0
2020-06-17 15:00:00,205.2,205.25,204.81,205.13,25884.0,190.5093,190.5557,190.1473,190.4443,25884.0
2020-06-17 15:10:00,205.13,205.38,204.85,205.05,29344.0,190.4443,190.6764,190.1844,190.3701,29344.0
2020-06-17 15:20:00,205.0,205.1,204.44,204.89,31895.0,190.3236,190.4165,189.8037,190.2215,31895.0
2020-06-17 15:30:00,204.91,205.35,204.63,205.19,35495.0,190.2401,190.6486,189.9801,190.5,35495.0
2020-06-17 15:40:00,205.2,205.3,204.46,204.57,56545.0,190.5093,190.6022,189.8223,189.9244,56545.0
2020-06-17 15:50:00,204.53,205.48,204.49,205.12,120223.0,189.8873,190.7693,189.8502,190.4351,120223.0
2020-06-18 09:30:00,201.73,202.63,199.29,200.6,197817.0,187.2878,188.1233,185.0224,186.2387,197817.0
2020-06-18 09:40:00,200.63,202.76,200.56,202.69,53312.0,186.2665,188.244,186.2015,188.179,53312.0
2020-06-18 09:50:00,202.75,202.81,201.92,202.24,24248.0,188.2347,188.2904,187.4642,187.7612,24248.0
2020-06-18 10:00:00,202.21,202.55,202.05,202.4,24830.0,187.7334,188.049,187.5848,187.9098,24830.0
2020-06-18 10:10:00,202.35,202.77,202.25,202.68,16897.0,187.8634,188.2533,187.7705,188.1697,16897.0
2020-06-18 10:20:00,202.65,202.66,202.07,202.37,23924.0,188.1419,188.1512,187.6034,187.8819,23924.0
2020-06-18 10:30:00,202.41,203.09,201.51,202.23,68463.0,187.9191,188.5504,187.0835,187.752,68463.0
2020-06-18 10:40:00,202.16,202.91,202.05,202.79,17803.0,187.687,188.3833,187.5848,188.2719,17803.0
2020-06-18 10:50:00,202.79,203.04,202.43,202.86,46754.0,188.2719,188.504,187.9376,188.3369,46754.0
2020-06-18 11:00:00,202.88,203.03,202.36,202.43,40765.0,188.3554,188.4947,187.8727,187.9376,40765.0
2020-06-18 11:10:00,202.5,202.91,202.33,202.65,15306.0,188.0026,188.3833,187.8448,188.1419,15306.0
2020-06-18 11:20:00,202.67,202.74,202.29,202.31,22475.0,188.1605,188.2254,187.8077,187.8262,22475.0
2020-06-18 11:30:00,202.36,202.61,201.76,201.81,16489.0,187.8727,188.1048,187.3156,187.362,16489.0
2020-06-18 11:40:00,201.82,201.99,201.63,201.85,20032.0,187.3713,187.5291,187.1949,187.3992,20032.0
2020-06-18 11:50:00,201.83,201.83,201.14,201.36,21948.0,187.3806,187.3806,186.74,186.9442,21948.0
2020-06-18 12:00:00,201.34,201.66,201.05,201.61,17498.0,186.9257,187.2228,186.6564,187.1763,17498.0
2020-06-18 12:10:00,201.5,201.57,201.34,201.47,11399.0,187.0742,187.1392,186.9257,187.0464,11399.0
2020-06-18 12:20:00,201.51,201.8,201.51,201.74,17393.0,187.0835,187.3527,187.0835,187.297,17393.0
2020-06-18 12:30:00,201.79,201.83,201.42,201.7,26378.0,187.3435,187.3806,186.9999,187.2599,26378.0
2020-06-18 12:40:00,201.78,201.81,201.36,201.81,11637.0,187.3342,187.362,186.9442,187.362,11637.0
2020-06-18 12:50:00,201.78,202.23,201.72,202.13,12036.0,187.3342,187.752,187.2785,187.6591,12036.0
2020-06-18 13:00:00,202.14,202.41,201.96,202.12,22052.0,187.6684,187.9191,187.5013,187.6498,22052.0
2020-06-18 13:10:00,202.09,202.72,201.97,202.62,31820.0,187.622,188.2069,187.5106,188.114,31820.0
2020-06-18 13:20:00,202.59,202.7,202.07,202.29,15113.0,188.0862,188.1883,187.6034,187.8077,15113.0
2020-06-18 13:30:00,202.29,202.71,202.13,202.67,15256.0,187.8077,188.1976,187.6591,188.1605,15256.0
2020-06-18 13:40:00,202.64,202.92,202.58,202.92,9381.0,188.1326,188.3926,188.0769,188.3926,9381.0
2020-06-18 13:50:00,202.88,203.17,202.85,203.11,9712.0,188.3554,188.6247,188.3276,188.569,9712.0
2020-06-18 14:00:00,203.13,203.13,202.09,202.46,17664.0,188.5875,188.5875,187.622,187.9655,17664.0
2020-06-18 14:10:00,202.43,202.44,201.89,202.18,16651.0,187.9376,187.9469,187.4363,187.7055,16651.0
2020-06-18 14:20:00,202.09,202.5,202.03,202.3,15033.0,187.622,188.0026,187.5663,187.8169,15033.0
2020-06-18 14:30:00,202.34,202.51,201.85,202.04,34996.0,187.8541,188.0119,187.3992,187.5756,34996.0
2020-06-18 14:40:00,202.07,202.08,201.63,201.73,18198.0,187.6034,187.6127,187.1949,187.2878,18198.0
2020-06-18 14:50:00,201.73,202.16,201.59,201.59,27381.0,187.2878,187.687,187.1578,187.1578,27381.0
2020-06-18 15:00:00,201.65,201.74,201.17,201.59,24170.0,187.2135,187.297,186.7678,187.1578,24170.0
2020-06-18 15:10:00,201.51,201.84,201.18,201.64,35808.0,187.0835,187.3899,186.7771,187.2042,35808.0
2020-06-18 15:20:00,201.62,201.91,201.56,201.84,25474.0,187.1856,187.4549,187.1299,187.3899,25474.0
2020-06-18 15:30:00,201.84,202.23,201.68,202.03,34555.0,187.3899,187.752,187.2413,187.5663,34555.0
2020-06-18 15:40:00,202.03,202.13,201.68,202.03,42382.0,187.5663,187.6591,187.2413,187.5663,42382.0
2020-06-18 15:50:00,202.08,203.08,201.8,202.86,181610.0,187.6127,188.5411,187.3527,188.3369,181610.0
2020-06-19 09:30:00,207.54,208.29,206.33,207.31,389284.0,192.6818,193.3781,191.5584,192.4683,389284.0
2020-06-19 09:40:00,207.38,207.43,205.37,205.96,56004.0,192.5333,192.5797,190.6672,191.2149,56004.0
2020-06-19 09:50:00,205.97,206.72,205.97,206.45,29953.0,191.2242,191.9205,191.2242,191.6698,29953.0
2020-06-19 10:00:00,206.37,206.59,205.88,205.88,18830.0,191.5956,191.7998,191.1406,191.1406,18830.0
2020-06-19 10:10:00,205.88,205.95,205.43,205.95,25505.0,191.1406,191.2056,190.7229,191.2056,25505.0
2020-06-19 10:20:00,205.91,206.15,205.59,205.65,29950.0,191.1685,191.3913,190.8714,190.9271,29950.0
2020-06-19 10:30:00,205.69,205.94,205.44,205.9,15968.0,190.9642,191.1964,190.7321,191.1592,15968.0
2020-06-19 10:40:00,205.87,205.88,205.39,205.55,17329.0,191.1314,191.1406,190.6857,190.8343,17329.0
2020-06-19 10:50:00,205.55,205.65,205.07,205.28,24273.0,190.8343,190.9271,190.3886,190.5836,24273.0
2020-06-19 11:00:00,205.27,205.34,204.92,205.13,21100.0,190.5743,190.6393,190.2494,190.4443,21100.0
2020-06-19 11:10:00,205.16,205.41,204.63,204.63,23896.0,190.4722,190.7043,189.9801,189.9801,23896.0
2020-06-19 11:20:00,204.5,205.12,204.46,204.96,40001.0,189.8594,190.4351,189.8223,190.2865,40001.0
2020-06-19 11:30:00,204.93,205.19,204.81,204.92,18339.0,190.2587,190.5,190.1473,190.2494,18339.0
2020-06-19 11:40:00,204.88,205.38,204.83,204.96,15918.0,190.2122,190.6764,190.1658,190.2865,15918.0
2020-06-19 11:50:00,205.01,205.17,204.82,204.84,9402.0,190.3329,190.4815,190.1565,190.1751,9402.0
2020-06-19 12:00:00,204.89,204.9,204.06,204.09,32485.0,190.2215,190.2308,189.4509,189.4788,32485.0
2020-06-19 12:10:00,204.12,204.27,202.3,202.3,41983.0,189.5066,189.6459,187.8169,187.8169,41983.0
2020-06-19 12:20:00,202.13,202.86,202.0,202.57,30934.0,187.6591,188.3369,187.5384,188.0676,30934.0
2020-06-19 12:30:00,202.54,202.95,202.41,202.43,23284.0,188.0398,188.4204,187.9191,187.9376,23284.0
2020-06-19 12:40:00,202.43,203.36,202.26,203.36,16405.0,187.9376,188.8011,187.7798,188.8011,16405.0
2020-06-19 12:50:00,203.27,204.26,203.27,204.22,28043.0,188.7175,189.6366,188.7175,189.5995,28043.0
2020-06-19 13:00:00,204.16,204.16,203.54,203.66,17545.0,189.5438,189.5438,188.9682,189.0796,17545.0
2020-06-19 13:10:00,203.7,203.98,203.11,203.13,16438.0,189.1167,189.3767,188.569,188.5875,16438.0
2020-06-19 13:20:00,203.21,203.21,202.56,202.74,16310.0,188.6618,188.6618,188.0583,188.2254,16310.0
2020-06-19 13:30:00,202.72,203.18,202.32,203.15,15606.0,188.2069,188.6339,187.8355,188.6061,15606.0
2020-06-19 13:40:00,203.11,203.44,202.59,202.84,17005.0,188.569,188.8753,188.0862,188.3183,17005.0
2020-06-19 13:50:00,202.91,203.05,202.3,202.3,16515.0,188.3833,188.5133,187.8169,187.8169,16515.0
2020-06-19 14:00:00,202.32,202.93,201.88,202.19,30080.0,187.8355,188.4018,187.427,187.7148,30080.0
2020-06-19 14:10:00,202.26,202.27,201.7,201.93,20648.0,187.7798,187.7891,187.2599,187.4734,20648.0
2020-06-19 14:20:00,201.9,202.31,201.74,201.92,18341.0,187.4456,187.8262,187.297,187.4642,18341.0
2020-06-19 14:30:00,201.95,202.7,201.66,202.67,18701.0,187.492,188.1883,187.2228,188.1605,18701.0
2020-06-19 14:40:00,202.67,203.12,202.52,202.66,14052.0,188.1605,188.5782,188.0212,188.1512,14052.0
2020-06-19 14:50:00,202.79,203.14,202.56,202.93,15710.0,188.2719,188.5968,188.0583,188.4018,15710.0
2020-06-19 15:00:00,203.02,203.15,202.75,202.96,25827.0,188.4854,188.6061,188.2347,188.4297,25827.0
2020-06-19 15:10:00,202.93,204.03,202.8,203.93,28941.0,188.4018,189.4231,188.2812,189.3303,28941.0
2020-06-19 15:20:00,203.89,204.04,203.58,203.59,26309.0,189.2931,189.4324,189.0053,189.0146,26309.0
2020-06-19 15:30:00,203.59,204.0,203.08,203.21,52795.0,189.0146,189.3952,188.5411,188.6618,52795.0
2020-06-19 15:40:00,203.22,203.45,202.18,202.42,97997.0,188.6711,188.8846,187.7055,187.9284,97997.0
2020-06-19 15:50:00,202.42,202.8,201.52,201.55,205489.0,187.9284,188.2812,187.0928,187.1206,205489.0
2020-06-22 09:30:00,200.8,201.38,199.47,199.87,87430.0,186.4243,186.9628,185.1896,185.5609,87430.0
2020-06-22 09:40:00,199.88,201.35,199.77,200.9,34195.0,185.5702,186.935,185.4681,186.5172,34195.0
2020-06-22 09:50:00,200.9,201.51,200.7,201.43,24487.0,186.5172,187.0835,186.3315,187.0092,24487.0
2020-06-22 10:00:00,201.45,202.13,201.31,202.06,28669.0,187.0278,187.6591,186.8978,187.5941,28669.0
2020-06-22 10:10:00,202.07,202.47,201.97,202.21,23394.0,187.6034,187.9748,187.5106,187.7334,23394.0
2020-06-22 10:20:00,202.24,202.45,202.11,202.24,20214.0,187.7612,187.9562,187.6405,187.7612,20214.0
2020-06-22 10:30:00,202.25,202.31,201.83,202.03,18517.0,187.7705,187.8262,187.3806,187.5663,18517.0
2020-06-22 10:40:00,202.03,202.11,201.49,201.52,18151.0,187.5663,187.6405,187.0649,187.0928,18151.0
2020-06-22 10:50:00,201.5,201.99,201.41,201.5,29009.0,187.0742,187.5291,186.9907,187.0742,29009.0
2020-06-22 11:00:00,201.47,201.54,201.11,201.35,21684.0,187.0464,187.1114,186.7121,186.935,21684.0
2020-06-22 11:10:00,201.39,201.75,201.35,201.61,14652.0,186.9721,187.3063,186.935,187.1763,14652.0
2020-06-22 11:20:00,201.63,201.99,201.62,201.74,13113.0,187.1949,187.5291,187.1856,187.297,13113.0
2020-06-22 11:30:00,201.74,202.23,201.58,202.13,12121.0,187.297,187.752,187.1485,187.6591,12121.0
2020-06-22 11:40:00,202.1,202.41,202.1,202.36,11155.0,187.6313,187.9191,187.6313,187.8727,11155.0
2020-06-22 11:50:00,202.36,202.45,202.15,202.33,10967.0,187.8727,187.9562,187.6777,187.8448,10967.0
2020-06-22 12:00:00,202.28,203.08,202.2,203.02,19622.0,187.7984,188.5411,187.7241,188.4854,19622.0
2020-06-22 12:10:00,203.01,203.8,202.98,203.62,19954.0,188.4761,189.2096,188.4483,189.0424,19954.0
2020-06-22 12:20:00,203.66,203.78,203.51,203.72,29346.0,189.0796,189.191,188.9403,189.1353,29346.0
2020-06-22 12:30:00,203.7,203.92,203.62,203.69,10344.0,189.1167,189.321,189.0424,189.1074,10344.0
2020-06-22 12:40:00,203.64,204.08,203.43,203.98,19730.0,189.061,189.4695,188.866,189.3767,19730.0
2020-06-22 12:50:00,204.02,204.02,203.5,203.54,8684.0,189.4138,189.4138,188.931,188.9682,8684.0
2020-06-22 13:00:00,203.5,203.66,203.43,203.54,11635.0,188.931,189.0796,188.866,188.9682,11635.0
2020-06-22 13:10:00,203.56,203.63,203.21,203.35,23175.0,188.9867,189.0517,188.6618,188.7918,23175.0
2020-06-22 13:20:00,203.37,203.45,203.15,203.42,22726.0,188.8103,188.8846,188.6061,188.8568,22726.0
2020-06-22 13:30:00,203.45,203.63,202.77,202.91,28547.0,188.8846,189.0517,188.2533,188.3833,28547.0
2020-06-22 13:40:00,202.92,203.36,202.78,203.36,24431.0,188.3926,188.8011,188.2626,188.8011,24431.0
2020-06-22 13:50:00,203.31,203.31,203.2,203.24,12465.0,188.7546,188.7546,188.6525,188.6896,12465.0
2020-06-22 14:00:00,203.25,203.25,202.55,202.81,21315.0,188.6989,188.6989,188.049,188.2904,21315.0
2020-06-22 14:10:00,202.77,202.79,202.29,202.41,22946.0,188.2533,188.2719,187.8077,187.9191,22946.0
2020-06-22 14:20:00,202.47,202.75,202.3,202.56,26528.0,187.9748,188.2347,187.8169,188.0583,26528.0
2020-06-22 14:30:00,202.54,202.92,202.53,202.72,50882.0,188.0398,188.3926,188.0305,188.2069,50882.0
2020-06-22 14:40:00,202.72,202.82,202.53,202.73,20383.0,188.2069,188.2997,188.0305,188.2162,20383.0
2020-06-22 14:50:00,202.73,203.03,202.71,202.95,29324.0,188.2162,188.4947,188.1976,188.4204,29324.0
2020-06-22 15:00:00,202.97,203.19,202.9,203.13,27991.0,188.439,188.6432,188.374,188.5875,27991.0
2020-06-22 15:10:00,203.14,203.27,202.31,202.38,36581.0,188.5968,188.7175,187.8262,187.8912,36581.0
2020-06-22 15:20:00,202.32,202.38,201.76,202.1,77974.0,187.8355,187.8912,187.3156,187.6313,77974.0
2020-06-22 15:30:00,202.1,202.36,202.0,202.11,69496.0,187.6313,187.8727,187.5384,187.6405,69496.0
2020-06-22 15:40:00,202.11,202.85,201.99,202.4,88621.0,187.6405,188.3276,187.5291,187.9098,88621.0
2020-06-22 15:50:00,202.38,202.88,202.08,202.49,177013.0,187.8912,188.3554,187.6127,187.9933,177013.0
2020-06-23 09:30:00,205.37,206.95,205.37,206.86,121108.0,190.6672,192.134,190.6672,192.0505,121108.0
2020-06-23 09:40:00,206.93,207.9,206.93,207.72,58794.0,192.1155,193.016,192.1155,192.8489,58794.0
2020-06-23 09:50:00,207.79,207.91,207.24,207.63,55143.0,192.9139,193.0253,192.4033,192.7654,55143.0
2020-06-23 10:00:00,207.63,208.0,207.27,207.96,37729.0,192.7654,193.1089,192.4311,193.0717,37729.0
2020-06-23 10:10:00,207.97,208.66,207.72,208.42,30520.0,193.081,193.7216,192.8489,193.4988,30520.0
2020-06-23 10:20:00,208.4,208.98,208.4,208.9,31808.0,193.4802,194.0187,193.4802,193.9444,31808.0
2020-06-23 10:30:00,208.9,208.97,208.67,208.86,21489.0,193.9444,194.0094,193.7309,193.9073,21489.0
2020-06-23 10:40:00,208.82,208.95,207.82,208.17,39575.0,193.8702,193.9909,192.9418,193.2667,39575.0
2020-06-23 10:50:00,208.18,208.44,208.14,208.26,28788.0,193.276,193.5174,193.2388,193.3503,28788.0
2020-06-23 11:00:00,208.26,208.7,208.07,208.62,32374.0,193.3503,193.7588,193.1739,193.6845,32374.0
2020-06-23 11:10:00,208.7,208.91,208.53,208.86,28006.0,193.7588,193.9537,193.6009,193.9073,28006.0
2020-06-23 11:20:00,208.83,209.68,208.81,209.52,34944.0,193.8795,194.6686,193.8609,194.5201,34944.0
2020-06-23 11:30:00,209.49,209.67,209.03,209.04,19943.0,194.4922,194.6593,194.0651,194.0744,19943.0
2020-06-23 11:40:00,209.06,209.25,208.52,208.53,35243.0,194.093,194.2694,193.5916,193.6009,35243.0
2020-06-23 11:50:00,208.5,208.65,208.13,208.64,19897.0,193.5731,193.7123,193.2296,193.7031,19897.0
2020-06-23 12:00:00,208.74,208.96,208.72,208.96,30841.0,193.7959,194.0001,193.7773,194.0001,30841.0
2020-06-23 12:10:00,208.93,209.07,208.67,208.82,21074.0,193.9723,194.1023,193.7309,193.8702,21074.0
2020-06-23 12:20:00,208.83,209.18,208.6,208.72,17672.0,193.8795,194.2044,193.6659,193.7773,17672.0
2020-06-23 12:30:00,208.68,208.85,208.33,208.4,13514.0,193.7402,193.898,193.4152,193.4802,13514.0
2020-06-23 12:40:00,208.42,208.66,208.27,208.64,13530.0,193.4988,193.7216,193.3595,193.7031,13530.0
2020-06-23 12:50:00,208.61,208.64,208.41,208.62,12622.0,193.6752,193.7031,193.4895,193.6845,12622.0
2020-06-23 13:00:00,208.63,208.8,208.6,208.75,14992.0,193.6938,193.8516,193.6659,193.8052,14992.0
2020-06-23 13:10:00,208.74,208.87,208.56,208.79,13844.0,193.7959,193.9166,193.6288,193.8423,13844.0
2020-06-23 13:20:00,208.88,209.25,208.88,209.09,15999.0,193.9259,194.2694,193.9259,194.1208,15999.0
2020-06-23 13:30:00,209.03,209.29,208.91,209.28,25976.0,194.0651,194.3065,193.9537,194.2972,25976.0
2020-06-23 13:40:00,209.3,209.3,208.97,209.02,14047.0,194.3158,194.3158,194.0094,194.0558,14047.0
2020-06-23 13:50:00,209.08,209.32,208.63,208.63,25369.0,194.1116,194.3344,193.6938,193.6938,25369.0
2020-06-23 14:00:00,208.64,208.68,208.3,208.45,16206.0,193.7031,193.7402,193.3874,193.5267,16206.0
2020-06-23 14:10:00,208.5,208.51,208.25,208.31,11841.0,193.5731,193.5824,193.341,193.3967,11841.0
2020-06-23 14:20:00,208.35,208.45,208.23,208.25,14219.0,193.4338,193.5267,193.3224,193.341,14219.0
2020-06-23 14:30:00,208.26,208.39,208.15,208.35,11515.0,193.3503,193.471,193.2481,193.4338,11515.0
2020-06-23 14:40:00,208.34,208.43,207.87,207.94,22734.0,193.4245,193.5081,192.9882,193.0532,22734.0
2020-06-23 14:50:00,207.94,208.19,207.84,207.98,16491.0,193.0532,193.2853,192.9603,193.0903,16491.0
2020-06-23 15:00:00,207.91,207.95,207.55,207.72,27761.0,193.0253,193.0625,192.6911,192.8489,27761.0
2020-06-23 15:10:00,207.74,208.04,207.58,207.93,23518.0,192.8675,193.146,192.7189,193.0439,23518.0
2020-06-23 15:20:00,207.92,207.94,207.25,207.39,26673.0,193.0346,193.0532,192.4126,192.5425,26673.0
2020-06-23 15:30:00,207.41,207.74,207.15,207.67,43991.0,192.5611,192.8675,192.3197,192.8025,43991.0
2020-06-23 15:40:00,207.67,207.88,207.36,207.65,65147.0,192.8025,192.9975,192.5147,192.7839,65147.0
2020-06-23 15:50:00,207.61,207.77,206.32,207.41,235893.0,192.7468,192.8953,191.5491,192.5611,235893.0
2020-06-24 09:30:00,205.51,207.4,205.38,205.91,114181.0,190.7971,192.5518,190.6764,191.1685,114181.0
2020-06-24 09:40:00,205.96,206.7,204.91,205.0,46151.0,191.2149,191.9019,190.2401,190.3236,46151.0
2020-06-24 09:50:00,205.05,205.45,204.62,205.35,65137.0,190.3701,190.7414,189.9709,190.6486,65137.0
2020-06-24 10:00:00,205.36,205.58,203.82,203.83,52543.0,190.6579,190.8621,189.2281,189.2374,52543.0
2020-06-24 10:10:00,203.82,204.14,203.13,203.39,78866.0,189.2281,189.5252,188.5875,188.8289,78866.0
2020-06-24 10:20:00,203.39,204.8,203.06,204.59,61392.0,188.8289,190.138,188.5225,189.943,61392.0
2020-06-24 10:30:00,204.6,204.98,202.4,202.57,47982.0,189.9523,190.3051,187.9098,188.0676,47982.0
2020-06-24 10:40:00,202.63,203.61,202.54,203.08,45785.0,188.1233,189.0332,188.0398,188.5411,45785.0
2020-06-24 10:50:00,203.13,203.37,202.29,203.32,34718.0,188.5875,188.8103,187.8077,188.7639,34718.0
2020-06-24 11:00:00,203.25,203.32,202.62,202.7,34642.0,188.6989,188.7639,188.114,188.1883,34642.0
2020-06-24 11:10:00,202.73,202.78,202.14,202.22,25748.0,188.2162,188.2626,187.6684,187.7427,25748.0
2020-06-24 11:20:00,202.19,202.59,202.05,202.59,30471.0,187.7148,188.0862,187.5848,188.0862,30471.0
2020-06-24 11:30:00,202.55,202.72,201.51,201.51,35309.0,188.049,188.2069,187.0835,187.0835,35309.0
2020-06-24 11:40:00,201.52,201.64,200.5,200.55,40827.0,187.0928,187.2042,186.1458,186.1922,40827.0
2020-06-24 11:50:00,200.63,201.69,200.53,201.49,68130.0,186.2665,187.2506,186.1737,187.0649,68130.0
2020-06-24 12:00:00,201.5,202.06,201.27,201.43,49999.0,187.0742,187.5941,186.8607,187.0092,49999.0
2020-06-24 12:10:00,201.47,202.18,201.4,202.18,32442.0,187.0464,187.7055,186.9814,187.7055,32442.0
2020-06-24 12:20:00,202.14,202.53,201.92,202.53,28229.0,187.6684,188.0305,187.4642,188.0305,28229.0
2020-06-24 12:30:00,202.58,202.58,201.84,201.97,23084.0,188.0769,188.0769,187.3899,187.5106,23084.0
2020-06-24 12:40:00,201.97,202.91,201.91,202.69,18439.0,187.5106,188.3833,187.4549,188.179,18439.0
2020-06-24 12:50:00,202.68,202.99,202.23,202.87,16943.0,188.1697,188.4575,187.752,188.3461,16943.0
2020-06-24 13:00:00,202.84,202.89,202.37,202.69,14524.0,188.3183,188.3647,187.8819,188.179,14524.0
2020-06-24 13:10:00,202.71,202.86,202.08,202.64,15415.0,188.1976,188.3369,187.6127,188.1326,15415.0
2020-06-24 13:20:00,202.62,202.62,201.52,201.54,17242.0,188.114,188.114,187.0928,187.1114,17242.0
2020-06-24 13:30:00,201.56,201.56,201.05,201.31,21334.0,187.1299,187.1299,186.6564,186.8978,21334.0
2020-06-24 13:40:00,201.24,201.5,200.82,201.44,37230.0,186.8328,187.0742,186.4429,187.0185,37230.0
2020-06-24 13:50:00,201.43,201.58,200.83,201.34,37746.0,187.0092,187.1485,186.4522,186.9257,37746.0
2020-06-24 14:00:00,201.35,201.51,200.53,201.37,25866.0,186.935,187.0835,186.1737,186.9535,25866.0
2020-06-24 14:10:00,201.38,201.73,201.06,201.73,17365.0,186.9628,187.2878,186.6657,187.2878,17365.0
2020-06-24 14:20:00,201.69,201.83,201.26,201.73,25166.0,187.2506,187.3806,186.8514,187.2878,25166.0
2020-06-24 14:30:00,201.7,202.03,201.43,201.64,18921.0,187.2599,187.5663,187.0092,187.2042,18921.0
2020-06-24 14:40:00,201.64,201.89,201.27,201.67,25533.0,187.2042,187.4363,186.8607,187.232,25533.0
2020-06-24 14:50:00,201.61,201.76,201.06,201.1,38712.0,187.1763,187.3156,186.6657,186.7029,38712.0
2020-06-24 15:00:00,201.12,201.41,200.95,201.25,65358.0,186.7214,186.9907,186.5636,186.8421,65358.0
2020-06-24 15:10:00,201.29,202.58,200.93,202.43,40695.0,186.8793,188.0769,186.545,187.9376,40695.0
2020-06-24 15:20:00,202.39,202.64,202.02,202.03,49441.0,187.9005,188.1326,187.557,187.5663,49441.0
2020-06-24 15:30:00,202.09,202.25,201.7,202.01,57434.0,187.622,187.7705,187.2599,187.5477,57434.0
2020-06-24 15:40:00,202.01,202.74,201.95,202.26,66556.0,187.5477,188.2254,187.492,187.7798,66556.0
2020-06-24 15:50:00,202.22,202.27,201.47,202.01,170683.0,187.7427,187.7891,187.0464,187.5477,170683.0
2020-06-25 09:30:00,213.0,217.89,211.5,217.22,528121.0,197.7509,202.2908,196.3583,201.6688,528121.0
2020-06-25 09:40:00,217.21,217.39,214.86,215.28,206234.0,201.6595,201.8266,199.4778,199.8677,206234.0
2020-06-25 09:50:00,215.24,216.75,214.71,215.0,96016.0,199.8305,201.2324,199.3385,199.6077,96016.0
2020-06-25 10:00:00,214.97,217.78,214.86,216.0,146194.0,199.5799,202.1887,199.4778,200.5361,146194.0
2020-06-25 10:10:00,216.08,216.83,215.3,215.96,66419.0,200.6104,201.3067,199.8863,200.499,66419.0
2020-06-25 10:20:00,215.99,216.07,215.3,215.5,45004.0,200.5269,200.6011,199.8863,200.0719,45004.0
2020-06-25 10:30:00,215.55,216.0,214.0,214.16,105803.0,200.1184,200.5361,198.6793,198.8279,105803.0
2020-06-25 10:40:00,214.15,215.38,213.33,215.17,132050.0,198.8186,199.9605,198.0573,199.7656,132050.0
2020-06-25 10:50:00,215.24,215.7,214.58,215.12,75228.0,199.8305,200.2576,199.2178,199.7191,75228.0
2020-06-25 11:00:00,215.08,215.15,213.81,214.03,61022.0,199.682,199.747,198.5029,198.7072,61022.0
2020-06-25 11:10:00,213.99,214.71,213.75,214.64,43762.0,198.67,199.3385,198.4472,199.2735,43762.0
2020-06-25 11:20:00,214.65,215.0,214.07,214.19,51250.0,199.2828,199.6077,198.7443,198.8557,51250.0
2020-06-25 11:30:00,214.25,214.6,212.89,213.49,79256.0,198.9114,199.2364,197.6488,198.2058,79256.0
2020-06-25 11:40:00,213.4,213.99,212.91,213.76,44414.0,198.1223,198.67,197.6674,198.4565,44414.0
2020-06-25 11:50:00,213.84,214.23,213.64,214.05,26268.0,198.5308,198.8929,198.3451,198.7257,26268.0
2020-06-25 12:00:00,214.05,214.71,214.04,214.62,37304.0,198.7257,199.3385,198.7165,199.2549,37304.0
2020-06-25 12:10:00,214.61,214.67,214.16,214.37,35741.0,199.2456,199.3014,198.8279,199.0228,35741.0
2020-06-25 12:20:00,214.39,215.3,214.29,215.15,47656.0,199.0414,199.8863,198.9486,199.747,47656.0
2020-06-25 12:30:00,215.19,215.55,214.86,215.26,60131.0,199.7841,200.1184,199.4778,199.8491,60131.0
2020-06-25 12:40:00,215.22,215.59,214.58,214.64,55606.0,199.812,200.1555,199.2178,199.2735,55606.0
2020-06-25 12:50:00,214.55,214.83,214.32,214.43,40931.0,199.1899,199.4499,198.9764,199.0785,40931.0
2020-06-25 13:00:00,214.38,214.5,213.73,214.23,30039.0,199.0321,199.1435,198.4286,198.8929,30039.0
2020-06-25 13:10:00,214.19,214.98,214.13,214.75,67143.0,198.8557,199.5892,198.8,199.3756,67143.0
2020-06-25 13:20:00,214.71,215.04,213.77,213.85,96272.0,199.3385,199.6449,198.4658,198.5401,96272.0
2020-06-25 13:30:00,213.8,214.29,213.51,214.13,25883.0,198.4936,198.9486,198.2244,198.8,25883.0
2020-06-25 13:40:00,214.21,214.54,214.1,214.21,28750.0,198.8743,199.1807,198.7722,198.8743,28750.0
2020-06-25 13:50:00,214.21,214.52,214.06,214.08,22390.0,198.8743,199.1621,198.735,198.7536,22390.0
2020-06-25 14:00:00,214.06,214.15,213.53,213.58,28788.0,198.735,198.8186,198.243,198.2894,28788.0
2020-06-25 14:10:00,213.57,214.48,213.56,214.47,63718.0,198.2801,199.125,198.2708,199.1157,63718.0
2020-06-25 14:20:00,214.44,214.44,213.34,213.71,29234.0,199.0878,199.0878,198.0666,198.4101,29234.0
2020-06-25 14:30:00,213.68,213.7,213.28,213.53,33248.0,198.3822,198.4008,198.0109,198.243,33248.0
2020-06-25 14:40:00,213.58,213.92,213.52,213.75,28283.0,198.2894,198.605,198.2337,198.4472,28283.0
2020-06-25 14:50:00,213.78,214.12,213.58,213.83,59204.0,198.4751,198.7907,198.2894,198.5215,59204.0
2020-06-25 15:00:00,213.84,215.48,213.69,215.43,62982.0,198.5308,200.0534,198.3915,200.0069,62982.0
2020-06-25 15:10:00,215.37,215.89,215.12,215.68,62549.0,199.9512,200.434,199.7191,200.239,62549.0
2020-06-25 15:20:00,215.69,216.64,215.65,216.56,70847.0,200.2483,201.1303,200.2112,201.056,70847.0
2020-06-25 15:30:00,216.57,216.73,215.93,216.24,108189.0,201.0653,201.2139,200.4711,200.759,108189.0
2020-06-25 15:40:00,216.26,216.73,216.08,216.29,119017.0,200.7775,201.2139,200.6104,200.8054,119017.0
2020-06-25 15:50:00,216.32,217.48,216.3,217.03,264019.0,200.8332,201.9102,200.8147,201.4924,264019.0
2020-06-26 09:30:00,216.78,216.93,215.14,216.44,151364.0,201.2603,201.3996,199.7377,200.9446,151364.0
2020-06-26 09:40:00,216.2,216.2,214.63,215.14,49896.0,200.7218,200.7218,199.2642,199.7377,49896.0
2020-06-26 09:50:00,215.14,215.14,214.09,214.89,37567.0,199.7377,199.7377,198.7629,199.5056,37567.0
2020-06-26 10:00:00,214.74,214.75,213.87,214.34,54279.0,199.3663,199.3756,198.5586,198.995,54279.0
2020-06-26 10:10:00,214.14,214.19,211.83,212.2,54212.0,198.8093,198.8557,196.6647,197.0082,54212.0
2020-06-26 10:20:00,212.26,212.29,211.18,211.68,32125.0,197.0639,197.0917,196.0612,196.5254,32125.0
2020-06-26 10:30:00,211.77,212.06,211.07,211.44,39641.0,196.609,196.8782,195.9591,196.3026,39641.0
2020-06-26 10:40:00,211.35,212.17,211.24,211.68,23469.0,196.219,196.9803,196.1169,196.5254,23469.0
2020-06-26 10:50:00,211.72,212.2,211.36,212.18,27437.0,196.5625,197.0082,196.2283,196.9896,27437.0
2020-06-26 11:00:00,212.29,213.15,212.24,212.75,24436.0,197.0917,197.8902,197.0453,197.5188,24436.0
2020-06-26 11:10:00,212.65,212.74,212.24,212.62,20431.0,197.426,197.5095,197.0453,197.3981,20431.0
2020-06-26 11:20:00,212.55,213.16,212.44,212.95,22656.0,197.3331,197.8995,197.231,197.7045,22656.0
2020-06-26 11:30:00,213.01,213.94,212.79,213.81,22558.0,197.7602,198.6236,197.5559,198.5029,22558.0
2020-06-26 11:40:00,213.77,214.13,213.43,214.13,13884.0,198.4658,198.8,198.1501,198.8,13884.0
2020-06-26 11:50:00,214.12,214.24,213.58,214.09,23050.0,198.7907,198.9021,198.2894,198.7629,23050.0
2020-06-26 12:00:00,214.09,214.21,213.53,213.56,22474.0,198.7629,198.8743,198.243,198.2708,22474.0
2020-06-26 12:10:00,213.59,213.78,212.74,212.79,28056.0,198.2987,198.4751,197.5095,197.5559,28056.0
2020-06-26 12:20:00,212.79,213.5,212.49,213.45,27416.0,197.5559,198.2151,197.2774,198.1687,27416.0
2020-06-26 12:30:00,213.43,213.44,212.84,213.28,17726.0,198.1501,198.1594,197.6024,198.0109,17726.0
2020-06-26 12:40:00,213.24,213.37,212.81,213.1,17469.0,197.9737,198.0944,197.5745,197.8438,17469.0
2020-06-26 12:50:00,213.14,213.55,212.79,213.48,17709.0,197.8809,198.2615,197.5559,198.1965,17709.0
2020-06-26 13:00:00,213.43,214.47,213.31,214.47,26690.0,198.1501,199.1157,198.0387,199.1157,26690.0
2020-06-26 13:10:00,214.5,214.53,213.93,214.23,20570.0,199.1435,199.1714,198.6143,198.8929,20570.0
2020-06-26 13:20:00,214.26,215.13,214.2,215.13,38078.0,198.9207,199.7284,198.865,199.7284,38078.0
2020-06-26 13:30:00,215.16,215.34,214.83,215.09,27448.0,199.7563,199.9234,199.4499,199.6913,27448.0
2020-06-26 13:40:00,215.01,215.21,214.85,215.2,19398.0,199.617,199.8027,199.4685,199.7934,19398.0
2020-06-26 13:50:00,215.22,215.25,214.52,214.81,19017.0,199.812,199.8398,199.1621,199.4313,19017.0
2020-06-26 14:00:00,214.75,214.83,214.48,214.66,22601.0,199.3756,199.4499,199.125,199.2921,22601.0
2020-06-26 14:10:00,214.68,214.86,214.13,214.19,21737.0,199.3106,199.4778,198.8,198.8557,21737.0
2020-06-26 14:20:00,214.14,214.33,213.51,213.7,24431.0,198.8093,198.9857,198.2244,198.4008,24431.0
2020-06-26 14:30:00,213.72,213.8,213.16,213.23,28367.0,198.4194,198.4936,197.8995,197.9644,28367.0
2020-06-26 14:40:00,213.24,213.54,212.52,212.71,36143.0,197.9737,198.2523,197.3053,197.4817,36143.0
2020-06-26 14:50:00,212.78,213.08,212.5,212.61,22076.0,197.5467,197.8252,197.2867,197.3888,22076.0
2020-06-26 15:00:00,212.59,213.19,212.33,212.66,33116.0,197.3703,197.9273,197.1289,197.4353,33116.0
2020-06-26 15:10:00,212.65,213.05,212.46,212.5,38027.0,197.426,197.7973,197.2496,197.2867,38027.0
2020-06-26 15:20:00,212.55,212.81,212.21,212.68,34093.0,197.3331,197.5745,197.0175,197.4538,34093.0
2020-06-26 15:30:00,212.8,212.85,212.0,212.17,48969.0,197.5652,197.6117,196.8225,196.9803,48969.0
2020-06-26 15:40:00,212.17,213.43,211.68,212.5,93150.0,196.9803,198.1501,196.5254,197.2867,93150.0
2020-06-26 15:50:00,212.57,213.51,212.22,212.49,218763.0,197.3517,198.2244,197.0268,197.2774,218763.0
2020-06-29 09:30:00,210.15,212.92,210.15,211.34,203587.0,195.1049,197.6766,195.1049,196.2098,203587.0
2020-06-29 09:40:00,211.37,211.38,210.26,210.93,63589.0,196.2376,196.2469,195.2071,195.8291,63589.0
2020-06-29 09:50:00,210.9,212.24,210.35,212.24,49584.0,195.8013,197.0453,195.2906,197.0453,49584.0
2020-06-29 10:00:00,212.21,212.85,211.74,212.14,43507.0,197.0175,197.6117,196.5811,196.9525,43507.0
2020-06-29 10:10:00,212.17,212.31,211.18,212.28,34251.0,196.9803,197.1103,196.0612,197.0825,34251.0
2020-06-29 10:20:00,212.28,212.4,211.86,211.93,19928.0,197.0825,197.1939,196.6925,196.7575,19928.0
2020-06-29 10:30:00,211.98,212.65,211.75,212.5,25322.0,196.8039,197.426,196.5904,197.2867,25322.0
2020-06-29 10:40:00,212.34,212.63,212.0,212.35,24255.0,197.1382,197.4074,196.8225,197.1474,24255.0
2020-06-29 10:50:00,212.37,212.87,212.09,212.24,31181.0,197.166,197.6302,196.9061,197.0453,31181.0
2020-06-29 11:00:00,212.28,212.47,211.92,212.09,31903.0,197.0825,197.2589,196.7482,196.9061,31903.0
2020-06-29 11:10:00,212.08,212.67,211.9,212.67,23414.0,196.8968,197.4445,196.7297,197.4445,23414.0
2020-06-29 11:20:00,212.74,213.34,212.67,213.16,44098.0,197.5095,198.0666,197.4445,197.8995,44098.0
2020-06-29 11:30:00,213.23,213.39,212.69,212.79,21514.0,197.9644,198.113,197.4631,197.5559,21514.0
2020-06-29 11:40:00,212.83,212.94,212.43,212.61,25474.0,197.5931,197.6952,197.2217,197.3888,25474.0
2020-06-29 11:50:00,212.66,212.75,212.47,212.59,33743.0,197.4353,197.5188,197.2589,197.3703,33743.0
2020-06-29 12:00:00,212.65,213.0,212.41,212.53,30164.0,197.426,197.7509,197.2032,197.3146,30164.0
2020-06-29 12:10:00,212.59,212.7,212.45,212.63,27527.0,197.3703,197.4724,197.2403,197.4074,27527.0
2020-06-29 12:20:00,212.63,212.81,212.5,212.79,19197.0,197.4074,197.5745,197.2867,197.5559,19197.0
2020-06-29 12:30:00,212.72,212.91,212.66,212.76,20592.0,197.491,197.6674,197.4353,197.5281,20592.0
2020-06-29 12:40:00,212.77,212.81,212.59,212.75,14378.0,197.5374,197.5745,197.3703,197.5188,14378.0
2020-06-29 12:50:00,212.75,212.78,212.57,212.62,14984.0,197.5188,197.5467,197.3517,197.3981,14984.0
2020-06-29 13:00:00,212.64,212.67,212.42,212.5,24533.0,197.4167,197.4445,197.2124,197.2867,24533.0
2020-06-29 13:10:00,212.54,212.56,212.39,212.48,23597.0,197.3238,197.3424,197.1846,197.2681,23597.0
2020-06-29 13:20:00,212.48,212.57,212.02,212.21,22655.0,197.2681,197.3517,196.8411,197.0175,22655.0
2020-06-29 13:30:00,212.24,212.68,212.11,212.58,37266.0,197.0453,197.4538,196.9246,197.361,37266.0
2020-06-29 13:40:00,212.6,212.67,212.46,212.54,19049.0,197.3795,197.4445,197.2496,197.3238,19049.0
2020-06-29 13:50:00,212.54,212.57,212.1,212.39,36375.0,197.3238,197.3517,196.9153,197.1846,36375.0
2020-06-29 14:00:00,212.42,212.46,211.87,212.01,18318.0,197.2124,197.2496,196.7018,196.8318,18318.0
2020-06-29 14:10:00,211.96,212.17,211.93,212.06,22519.0,196.7854,196.9803,196.7575,196.8782,22519.0
2020-06-29 14:20:00,212.03,212.13,211.57,211.57,18489.0,196.8504,196.9432,196.4233,196.4233,18489.0
2020-06-29 14:30:00,211.66,211.74,211.41,211.55,25033.0,196.5068,196.5811,196.2747,196.4047,25033.0
2020-06-29 14:40:00,211.53,211.8,211.19,211.21,34337.0,196.3862,196.6368,196.0705,196.0891,34337.0
2020-06-29 14:50:00,211.2,211.66,211.18,211.52,33087.0,196.0798,196.5068,196.0612,196.3769,33087.0
2020-06-29 15:00:00,211.5,211.79,211.3,211.61,28502.0,196.3583,196.6275,196.1726,196.4604,28502.0
2020-06-29 15:10:00,211.58,211.76,211.42,211.65,23652.0,196.4326,196.5997,196.284,196.4976,23652.0
2020-06-29 15:20:00,211.65,211.91,211.63,211.86,25784.0,196.4976,196.7389,196.479,196.6925,25784.0
2020-06-29 15:30:00,211.86,212.28,211.85,212.07,40878.0,196.6925,197.0825,196.6832,196.8875,40878.0
2020-06-29 15:40:00,212.09,212.13,211.52,211.61,43663.0,196.9061,196.9432,196.3769,196.4604,43663.0
2020-06-29 15:50:00,211.66,212.88,211.57,212.67,140364.0,196.5068,197.6395,196.4233,197.4445,140364.0
2020-06-30 09:30:00,212.37,213.15,212.13,212.53,119190.0,197.166,197.8902,196.9432,197.3146,119190.0
2020-06-30 09:40:00,212.56,213.37,212.33,213.2,92096.0,197.3424,198.0944,197.1289,197.9366,92096.0
2020-06-30 09:50:00,213.29,213.71,212.8,213.22,112701.0,198.0202,198.4101,197.5652,197.9552,112701.0
2020-06-30 10:00:00,213.42,213.66,212.7,213.5,52519.0,198.1408,198.3637,197.4724,198.2151,52519.0
2020-06-30 10:10:00,213.53,213.63,213.15,213.39,37219.0,198.243,198.3358,197.8902,198.113,37219.0
2020-06-30 10:20:00,213.48,213.84,213.3,213.82,39696.0,198.1965,198.5308,198.0294,198.5122,39696.0
2020-06-30 10:30:00,213.8,213.91,213.42,213.43,19544.0,198.4936,198.5958,198.1408,198.1501,19544.0
2020-06-30 10:40:00,213.47,213.87,213.47,213.75,26167.0,198.1873,198.5586,198.1873,198.4472,26167.0
2020-06-30 10:50:00,213.76,214.49,213.75,214.46,56253.0,198.4565,199.1342,198.4472,199.1064,56253.0
2020-06-30 11:00:00,214.47,214.77,214.21,214.43,44313.0,199.1157,199.3942,198.8743,199.0785,44313.0
2020-06-30 11:10:00,214.47,214.47,214.06,214.37,38658.0,199.1157,199.1157,198.735,199.0228,38658.0
2020-06-30 11:20:00,214.32,214.49,214.22,214.25,24390.0,198.9764,199.1342,198.8836,198.9114,24390.0
2020-06-30 11:30:00,214.29,214.29,213.77,213.98,16847.0,198.9486,198.9486,198.4658,198.6608,16847.0
2020-06-30 11:40:00,214.0,214.2,213.87,213.98,28406.0,198.6793,198.865,198.5586,198.6608,28406.0
2020-06-30 11:50:00,213.93,214.3,213.81,214.28,23567.0,198.6143,198.9578,198.5029,198.9393,23567.0
2020-06-30 12:00:00,214.32,214.57,214.24,214.54,28697.0,198.9764,199.2085,198.9021,199.1807,28697.0
2020-06-30 12:10:00,214.55,214.81,214.5,214.79,25144.0,199.1899,199.4313,199.1435,199.4128,25144.0
2020-06-30 12:20:00,214.79,215.0,214.76,214.95,47096.0,199.4128,199.6077,199.3849,199.5613,47096.0
2020-06-30 12:30:00,214.95,215.18,214.69,215.15,73455.0,199.5613,199.7748,199.3199,199.747,73455.0
2020-06-30 12:40:00,215.14,215.17,214.49,214.73,17200.0,199.7377,199.7656,199.1342,199.3571,17200.0
2020-06-30 12:50:00,214.81,214.97,214.69,214.93,14928.0,199.4313,199.5799,199.3199,199.5427,14928.0
2020-06-30 13:00:00,214.89,215.2,214.8,214.9,20711.0,199.5056,199.7934,199.422,199.5149,20711.0
2020-06-30 13:10:00,214.9,214.95,214.63,214.69,12715.0,199.5149,199.5613,199.2642,199.3199,12715.0
2020-06-30 13:20:00,214.63,214.76,214.43,214.6,12838.0,199.2642,199.3849,199.0785,199.2364,12838.0
2020-06-30 13:30:00,214.58,214.65,214.34,214.5,9489.0,199.2178,199.2828,198.995,199.1435,9489.0
2020-06-30 13:40:00,214.4,214.46,214.19,214.25,17655.0,199.0507,199.1064,198.8557,198.9114,17655.0
2020-06-30 13:50:00,214.25,214.5,214.1,214.32,12028.0,198.9114,199.1435,198.7722,198.9764,12028.0
2020-06-30 14:00:00,214.23,214.23,213.87,214.17,12990.0,198.8929,198.8929,198.5586,198.8371,12990.0
2020-06-30 14:10:00,214.19,214.19,213.77,214.05,19187.0,198.8557,198.8557,198.4658,198.7257,19187.0
2020-06-30 14:20:00,214.09,214.37,213.88,214.3,14161.0,198.7629,199.0228,198.5679,198.9578,14161.0
2020-06-30 14:30:00,214.27,214.77,214.21,214.74,17663.0,198.93,199.3942,198.8743,199.3663,17663.0
2020-06-30 14:40:00,214.76,214.85,214.56,214.68,15310.0,199.3849,199.4685,199.1992,199.3106,15310.0
2020-06-30 14:50:00,214.74,215.0,214.71,215.0,27594.0,199.3663,199.6077,199.3385,199.6077,27594.0
2020-06-30 15:00:00,215.05,215.14,214.41,214.43,28902.0,199.6541,199.7377,199.06,199.0785,28902.0
2020-06-30 15:10:00,214.43,214.83,214.37,214.83,20084.0,199.0785,199.4499,199.0228,199.4499,20084.0
2020-06-30 15:20:00,214.86,215.3,214.81,215.14,40377.0,199.4778,199.8863,199.4313,199.7377,40377.0
2020-06-30 15:30:00,215.08,215.53,214.94,215.17,63608.0,199.682,200.0998,199.552,199.7656,63608.0
2020-06-30 15:40:00,215.21,215.42,214.76,214.83,99153.0,199.8027,199.9977,199.3849,199.4499,99153.0
2020-06-30 15:50:00,214.85,215.64,213.2,214.71,469230.0,199.4685,200.2019,197.9366,199.3385,469230.0
2020-07-01 09:30:00,214.5,216.41,213.88,216.12,166139.0,199.1435,200.9168,198.5679,200.6475,166139.0
2020-07-01 09:40:00,216.11,216.79,215.8,215.98,37309.0,200.6383,201.2696,200.3505,200.5176,37309.0
2020-07-01 09:50:00,216.09,216.38,214.81,215.16,48418.0,200.6197,200.8889,199.4313,199.7563,48418.0
2020-07-01 10:00:00,215.35,215.93,215.28,215.79,14507.0,199.9327,200.4711,199.8677,200.3412,14507.0
2020-07-01 10:10:00,215.81,216.9,215.78,216.48,32438.0,200.3597,201.3717,200.3319,200.9818,32438.0
2020-07-01 10:20:00,216.5,216.64,216.16,216.39,15603.0,201.0003,201.1303,200.6847,200.8982,15603.0
2020-07-01 10:30:00,216.43,216.89,216.38,216.44,16594.0,200.9354,201.3624,200.8889,200.9446,16594.0
2020-07-01 10:40:00,216.45,216.87,216.1,216.1,16553.0,200.9539,201.3439,200.629,200.629,16553.0
2020-07-01 10:50:00,216.1,216.22,215.75,215.98,19694.0,200.629,200.7404,200.304,200.5176,19694.0
2020-07-01 11:00:00,216.0,216.03,215.56,215.73,20720.0,200.5361,200.564,200.1276,200.2855,20720.0
2020-07-01 11:10:00,215.73,215.81,214.94,214.97,24503.0,200.2855,200.3597,199.552,199.5799,24503.0
2020-07-01 11:20:00,214.87,214.93,214.04,214.07,28150.0,199.487,199.5427,198.7165,198.7443,28150.0
2020-07-01 11:30:00,214.15,214.56,214.13,214.55,18215.0,198.8186,199.1992,198.8,199.1899,18215.0
2020-07-01 11:40:00,214.47,215.03,214.47,214.86,28905.0,199.1157,199.6356,199.1157,199.4778,28905.0
2020-07-01 11:50:00,214.82,215.05,214.77,214.93,24744.0,199.4406,199.6541,199.3942,199.5427,24744.0
2020-07-01 12:00:00,215.0,215.02,214.85,214.94,20057.0,199.6077,199.6263,199.4685,199.552,20057.0
2020-07-01 12:10:00,214.97,214.97,214.61,214.72,27547.0,199.5799,199.5799,199.2456,199.3478,27547.0
2020-07-01 12:20:00,214.7,214.8,214.43,214.77,30587.0,199.3292,199.422,199.0785,199.3942,30587.0
2020-07-01 12:30:00,214.8,215.26,214.8,215.26,23491.0,199.422,199.8491,199.422,199.8491,23491.0
2020-07-01 12:40:00,215.23,215.61,214.95,215.28,24207.0,199.8213,200.1741,199.5613,199.8677,24207.0
2020-07-01 12:50:00,215.32,215.45,214.86,215.04,13453.0,199.9048,200.0255,199.4778,199.6449,13453.0
2020-07-01 13:00:00,215.0,215.1,214.74,214.8,19363.0,199.6077,199.7006,199.3663,199.422,19363.0
2020-07-01 13:10:00,214.76,214.86,214.5,214.53,21653.0,199.3849,199.4778,199.1435,199.1714,21653.0
2020-07-01 13:20:00,214.52,214.97,214.4,214.83,18754.0,199.1621,199.5799,199.0507,199.4499,18754.0
2020-07-01 13:30:00,214.84,215.0,214.81,214.94,27170.0,199.4592,199.6077,199.4313,199.552,27170.0
2020-07-01 13:40:00,214.92,214.92,214.49,214.57,21004.0,199.5335,199.5335,199.1342,199.2085,21004.0
2020-07-01 13:50:00,214.54,214.79,214.35,214.67,23989.0,199.1807,199.4128,199.0043,199.3014,23989.0
2020-07-01 14:00:00,214.74,214.86,214.5,214.75,22192.0,199.3663,199.4778,199.1435,199.3756,22192.0
2020-07-01 14:10:00,214.76,214.88,214.58,214.75,34494.0,199.3849,199.4963,199.2178,199.3756,34494.0
2020-07-01 14:20:00,214.76,214.76,214.45,214.51,18604.0,199.3849,199.3849,199.0971,199.1528,18604.0
2020-07-01 14:30:00,214.56,214.79,214.37,214.39,25982.0,199.1992,199.4128,199.0228,199.0414,25982.0
2020-07-01 14:40:00,214.44,214.63,214.26,214.31,17979.0,199.0878,199.2642,198.9207,198.9671,17979.0
2020-07-01 14:50:00,214.32,214.9,214.31,214.76,18989.0,198.9764,199.5149,198.9671,199.3849,18989.0
2020-07-01 15:00:00,214.74,215.36,214.63,215.31,28690.0,199.3663,199.942,199.2642,199.8955,28690.0
2020-07-01 15:10:00,215.26,215.73,215.16,215.73,28684.0,199.8491,200.2855,199.7563,200.2855,28684.0
2020-07-01 15:20:00,215.74,215.96,215.64,215.84,19670.0,200.2948,200.499,200.2019,200.3876,19670.0
2020-07-01 15:30:00,215.88,215.94,215.25,215.43,48260.0,200.4247,200.4804,199.8398,200.0069,48260.0
2020-07-01 15:40:00,215.42,215.57,215.03,215.27,53499.0,199.9977,200.1369,199.6356,199.8584,53499.0
2020-07-01 15:50:00,215.26,215.26,214.08,214.47,125144.0,199.8491,199.8491,198.7536,199.1157,125144.0
2020-07-02 09:30:00,216.57,218.25,216.46,218.05,166681.0,201.0653,202.6251,200.9632,202.4394,166681.0
2020-07-02 09:40:00,218.19,218.45,217.75,218.05,28932.0,202.5693,202.8107,202.1609,202.4394,28932.0
2020-07-02 09:50:00,218.11,218.18,217.54,217.59,35339.0,202.4951,202.5601,201.9659,202.0123,35339.0
2020-07-02 10:00:00,217.6,217.64,217.23,217.51,32272.0,202.0216,202.0587,201.6781,201.938,32272.0
2020-07-02 10:10:00,217.56,217.66,216.91,217.22,20196.0,201.9845,202.0773,201.381,201.6688,20196.0
2020-07-02 10:20:00,217.14,217.2,216.45,216.45,15650.0,201.5945,201.6502,200.9539,200.9539,15650.0
2020-07-02 10:30:00,216.43,217.25,216.35,216.98,19204.0,200.9354,201.6966,200.8611,201.446,19204.0
2020-07-02 10:40:00,217.06,217.41,216.84,216.97,19167.0,201.5202,201.8452,201.316,201.4367,19167.0
2020-07-02 10:50:00,216.92,217.04,216.13,216.18,18700.0,201.3903,201.5017,200.6568,200.7032,18700.0
2020-07-02 11:00:00,216.18,216.51,215.94,216.37,22322.0,200.7032,201.0096,200.4804,200.8796,22322.0
2020-07-02 11:10:00,216.22,216.51,215.84,216.42,17487.0,200.7404,201.0096,200.3876,200.9261,17487.0
2020-07-02 11:20:00,216.43,216.78,216.41,216.52,10527.0,200.9354,201.2603,200.9168,201.0189,10527.0
2020-07-02 11:30:00,216.6,216.95,216.6,216.88,6842.0,201.0932,201.4181,201.0932,201.3531,6842.0
2020-07-02 11:40:00,216.82,217.37,216.77,217.35,22735.0,201.2974,201.8081,201.251,201.7895,22735.0
2020-07-02 11:50:00,217.38,217.62,217.22,217.61,13037.0,201.8173,202.0402,201.6688,202.0309,13037.0
2020-07-02 12:00:00,217.65,217.65,216.91,217.14,11981.0,202.068,202.068,201.381,201.5945,11981.0
2020-07-02 12:10:00,217.24,217.48,217.13,217.28,15265.0,201.6874,201.9102,201.5852,201.7245,15265.0
2020-07-02 12:20:00,217.32,217.54,217.11,217.54,10097.0,201.7616,201.9659,201.5667,201.9659,10097.0
2020-07-02 12:30:00,217.54,217.7,217.27,217.63,21569.0,201.9659,202.1144,201.7152,202.0494,21569.0
2020-07-02 12:40:00,217.62,217.62,217.46,217.53,9249.0,202.0402,202.0402,201.8916,201.9566,9249.0
2020-07-02 12:50:00,217.52,217.98,217.48,217.94,16781.0,201.9473,202.3744,201.9102,202.3372,16781.0
2020-07-02 13:00:00,217.9,218.0,217.69,217.82,26076.0,202.3001,202.393,202.1051,202.2258,26076.0
2020-07-02 13:10:00,217.79,217.88,217.46,217.54,18320.0,202.198,202.2815,201.8916,201.9659,18320.0
2020-07-02 13:20:00,217.53,217.77,217.46,217.71,13411.0,201.9566,202.1794,201.8916,202.1237,13411.0
2020-07-02 13:30:00,217.71,217.82,217.58,217.74,11805.0,202.1237,202.2258,202.003,202.1516,11805.0
2020-07-02 13:40:00,217.75,217.97,217.66,217.84,15511.0,202.1609,202.3651,202.0773,202.2444,15511.0
2020-07-02 13:50:00,217.88,217.93,217.31,217.35,21365.0,202.2815,202.328,201.7524,201.7895,21365.0
2020-07-02 14:00:00,217.31,217.63,217.2,217.39,29917.0,201.7524,202.0494,201.6502,201.8266,29917.0
2020-07-02 14:10:00,217.4,217.58,217.4,217.45,12738.0,201.8359,202.003,201.8359,201.8823,12738.0
2020-07-02 14:20:00,217.57,217.71,217.43,217.67,14284.0,201.9937,202.1237,201.8638,202.0866,14284.0
2020-07-02 14:30:00,217.68,217.78,217.59,217.71,16144.0,202.0959,202.1887,202.0123,202.1237,16144.0
2020-07-02 14:40:00,217.76,217.78,217.43,217.71,12520.0,202.1701,202.1887,201.8638,202.1237,12520.0
2020-07-02 14:50:00,217.71,217.8,217.36,217.49,19989.0,202.1237,202.2073,201.7988,201.9195,19989.0
2020-07-02 15:00:00,217.52,217.57,216.94,216.94,17629.0,201.9473,201.9937,201.4088,201.4088,17629.0
2020-07-02 15:10:00,216.97,217.06,216.63,216.67,27861.0,201.4367,201.5202,201.121,201.1582,27861.0
2020-07-02 15:20:00,216.75,216.92,216.67,216.74,20348.0,201.2324,201.3903,201.1582,201.2232,20348.0
2020-07-02 15:30:00,216.76,216.89,216.44,216.73,27733.0,201.2417,201.3624,200.9446,201.2139,27733.0
2020-07-02 15:40:00,216.75,216.75,215.97,216.04,33053.0,201.2324,201.2324,200.5083,200.5733,33053.0
2020-07-02 15:50:00,215.98,216.1,214.9,215.72,164660.0,200.5176,200.629,199.5149,200.2762,164660.0
2020-07-06 09:30:00,217.76,218.2,216.31,217.72,160774.0,202.1701,202.5786,200.8239,202.133,160774.0
2020-07-06 09:40:00,217.78,218.14,217.67,218.14,37098.0,202.1887,202.5229,202.0866,202.5229,37098.0
2020-07-06 09:50:00,218.15,218.43,217.52,217.71,24678.0,202.5322,202.7922,201.9473,202.1237,24678.0
2020-07-06 10:00:00,217.73,218.09,217.37,217.68,33216.0,202.1423,202.4765,201.8081,202.0959,33216.0
2020-07-06 10:10:00,217.77,218.67,217.6,218.62,57909.0,202.1794,203.015,202.0216,202.9686,57909.0
2020-07-06 10:20:00,218.58,218.58,218.03,218.27,44369.0,202.9314,202.9314,202.4208,202.6436,44369.0
2020-07-06 10:30:00,218.24,218.9,218.09,218.7,26745.0,202.6158,203.2285,202.4765,203.0428,26745.0
2020-07-06 10:40:00,218.69,218.82,218.27,218.61,20111.0,203.0336,203.1542,202.6436,202.9593,20111.0
2020-07-06 10:50:00,218.57,219.2,218.56,219.11,44879.0,202.9221,203.507,202.9129,203.4235,44879.0
2020-07-06 11:00:00,219.1,219.1,218.65,218.71,10546.0,203.4142,203.4142,202.9964,203.0521,10546.0
2020-07-06 11:10:00,218.79,219.49,218.62,219.49,25778.0,203.1264,203.7763,202.9686,203.7763,25778.0
2020-07-06 11:20:00,219.5,219.59,219.25,219.59,25671.0,203.7856,203.8691,203.5535,203.8691,25671.0
2020-07-06 11:30:00,219.66,219.66,219.02,219.23,15886.0,203.9341,203.9341,203.3399,203.5349,15886.0
2020-07-06 11:40:00,219.27,219.45,219.24,219.43,15684.0,203.572,203.7391,203.5442,203.7206,15684.0
2020-07-06 11:50:00,219.43,219.6,218.84,218.9,20007.0,203.7206,203.8784,203.1728,203.2285,20007.0
2020-07-06 12:00:00,218.91,218.92,218.5,218.66,13774.0,203.2378,203.2471,202.8572,203.0057,13774.0
2020-07-06 12:10:00,218.61,218.92,218.58,218.68,24481.0,202.9593,203.2471,202.9314,203.0243,24481.0
2020-07-06 12:20:00,218.64,218.74,218.34,218.45,18853.0,202.9871,203.08,202.7086,202.8107,18853.0
2020-07-06 12:30:00,218.4,218.5,218.25,218.41,9726.0,202.7643,202.8572,202.6251,202.7736,9726.0
2020-07-06 12:40:00,218.42,218.6,218.4,218.6,13065.0,202.7829,202.95,202.7643,202.95,13065.0
2020-07-06 12:50:00,218.6,218.67,218.35,218.41,16021.0,202.95,203.015,202.7179,202.7736,16021.0
2020-07-06 13:00:00,218.39,218.42,218.2,218.23,7161.0,202.755,202.7829,202.5786,202.6065,7161.0
2020-07-06 13:10:00,218.2,218.25,217.88,217.98,14725.0,202.5786,202.6251,202.2815,202.3744,14725.0
2020-07-06 13:20:00,217.98,218.27,217.93,218.23,14473.0,202.3744,202.6436,202.328,202.6065,14473.0
2020-07-06 13:30:00,218.28,218.36,218.01,218.03,14442.0,202.6529,202.7272,202.4022,202.4208,14442.0
2020-07-06 13:40:00,218.04,218.15,217.98,218.02,10787.0,202.4301,202.5322,202.3744,202.4115,10787.0
2020-07-06 13:50:00,217.99,218.03,217.73,218.01,13441.0,202.3837,202.4208,202.1423,202.4022,13441.0
2020-07-06 14:00:00,218.01,218.01,217.58,217.7,19605.0,202.4022,202.4022,202.003,202.1144,19605.0
2020-07-06 14:10:00,217.71,217.91,217.47,217.53,22486.0,202.1237,202.3094,201.9009,201.9566,22486.0
2020-07-06 14:20:00,217.48,217.75,217.38,217.7,23918.0,201.9102,202.1609,201.8173,202.1144,23918.0
2020-07-06 14:30:00,217.68,217.96,217.67,217.78,15785.0,202.0959,202.3558,202.0866,202.1887,15785.0
2020-07-06 14:40:00,217.81,217.84,217.48,217.69,13626.0,202.2166,202.2444,201.9102,202.1051,13626.0
2020-07-06 14:50:00,217.71,217.71,217.47,217.66,12083.0,202.1237,202.1237,201.9009,202.0773,12083.0
2020-07-06 15:00:00,217.62,217.74,217.45,217.55,32678.0,202.0402,202.1516,201.8823,201.9752,32678.0
2020-07-06 15:10:00,217.55,217.55,216.89,217.27,33496.0,201.9752,201.9752,201.3624,201.7152,33496.0
2020-07-06 15:20:00,217.25,217.63,217.25,217.63,13665.0,201.6966,202.0494,201.6966,202.0494,13665.0
2020-07-06 15:30:00,217.62,217.86,217.34,217.69,33042.0,202.0402,202.263,201.7802,202.1051,33042.0
2020-07-06 15:40:00,217.67,217.74,217.34,217.7,36060.0,202.0866,202.1516,201.7802,202.1144,36060.0
2020-07-06 15:50:00,217.79,217.88,217.28,217.49,74446.0,202.198,202.2815,201.7245,201.9195,74446.0
2020-07-07 09:30:00,216.32,218.22,216.32,217.65,94028.0,200.8332,202.5972,200.8332,202.068,94028.0
2020-07-07 09:40:00,217.72,219.04,217.69,218.98,57552.0,202.133,203.3585,202.1051,203.3028,57552.0
2020-07-07 09:50:00,218.94,219.31,218.26,219.24,46759.0,203.2657,203.6092,202.6343,203.5442,46759.0
2020-07-07 10:00:00,219.28,219.74,218.99,219.58,66017.0,203.5813,204.0084,203.3121,203.8598,66017.0
2020-07-07 10:10:00,219.61,219.75,218.96,219.08,26713.0,203.8877,204.0177,203.2842,203.3956,26713.0
2020-07-07 10:20:00,219.01,219.57,219.01,219.31,24148.0,203.3306,203.8506,203.3306,203.6092,24148.0
2020-07-07 10:30:00,219.3,219.37,218.81,219.2,35521.0,203.5999,203.6649,203.145,203.507,35521.0
2020-07-07 10:40:00,219.17,219.39,218.52,218.92,35357.0,203.4792,203.6834,202.8757,203.2471,35357.0
2020-07-07 10:50:00,218.97,219.76,218.97,219.54,19450.0,203.2935,204.027,203.2935,203.8227,19450.0
2020-07-07 11:00:00,219.54,219.77,219.21,219.34,24458.0,203.8227,204.0362,203.5163,203.637,24458.0
2020-07-07 11:10:00,219.33,219.86,219.29,219.8,20458.0,203.6277,204.1198,203.5906,204.0641,20458.0
2020-07-07 11:20:00,219.8,219.87,219.55,219.55,17350.0,204.0641,204.1291,203.832,203.832,17350.0
2020-07-07 11:30:00,219.48,219.59,219.01,219.01,13113.0,203.767,203.8691,203.3306,203.3306,13113.0
2020-07-07 11:40:00,219.06,219.41,218.85,219.41,12845.0,203.3771,203.702,203.1821,203.702,12845.0
2020-07-07 11:50:00,219.37,219.62,219.08,219.1,15281.0,203.6649,203.897,203.3956,203.4142,15281.0
2020-07-07 12:00:00,219.1,219.31,218.9,218.95,14458.0,203.4142,203.6092,203.2285,203.2749,14458.0
2020-07-07 12:10:00,218.94,219.1,218.88,219.07,14107.0,203.2657,203.4142,203.21,203.3863,14107.0
2020-07-07 12:20:00,219.01,219.09,218.52,218.86,15583.0,203.3306,203.4049,202.8757,203.1914,15583.0
2020-07-07 12:30:00,218.84,219.04,218.75,218.78,13710.0,203.1728,203.3585,203.0893,203.1171,13710.0
2020-07-07 12:40:00,218.7,218.75,218.35,218.73,13935.0,203.0428,203.0893,202.7179,203.0707,13935.0
2020-07-07 12:50:00,218.81,218.85,218.53,218.72,13237.0,203.145,203.1821,202.885,203.0614,13237.0
2020-07-07 13:00:00,218.75,218.88,218.1,218.16,13192.0,203.0893,203.21,202.4858,202.5415,13192.0
2020-07-07 13:10:00,218.16,218.54,218.13,218.54,9759.0,202.5415,202.8943,202.5136,202.8943,9759.0
2020-07-07 13:20:00,218.44,218.63,218.23,218.55,12463.0,202.8015,202.9778,202.6065,202.9036,12463.0
2020-07-07 13:30:00,218.52,218.63,218.37,218.5,8679.0,202.8757,202.9778,202.7365,202.8572,8679.0
2020-07-07 13:40:00,218.47,218.6,218.41,218.53,16329.0,202.8293,202.95,202.7736,202.885,16329.0
2020-07-07 13:50:00,218.51,218.53,218.16,218.26,10810.0,202.8664,202.885,202.5415,202.6343,10810.0
2020-07-07 14:00:00,218.19,218.38,218.07,218.32,11317.0,202.5693,202.7457,202.4579,202.69,11317.0
2020-07-07 14:10:00,218.34,218.47,218.18,218.25,14913.0,202.7086,202.8293,202.5601,202.6251,14913.0
2020-07-07 14:20:00,218.21,218.31,218.07,218.07,10839.0,202.5879,202.6808,202.4579,202.4579,10839.0
2020-07-07 14:30:00,218.04,218.05,217.74,217.95,20142.0,202.4301,202.4394,202.1516,202.3465,20142.0
2020-07-07 14:40:00,217.98,218.19,217.89,217.9,15032.0,202.3744,202.5693,202.2908,202.3001,15032.0
2020-07-07 14:50:00,217.9,218.31,217.87,218.28,18404.0,202.3001,202.6808,202.2723,202.6529,18404.0
2020-07-07 15:00:00,218.28,218.33,217.64,217.64,21826.0,202.6529,202.6993,202.0587,202.0587,21826.0
2020-07-07 15:10:00,217.71,217.91,217.48,217.7,26646.0,202.1237,202.3094,201.9102,202.1144,26646.0
2020-07-07 15:20:00,217.74,217.91,217.59,217.65,20729.0,202.1516,202.3094,202.0123,202.068,20729.0
2020-07-07 15:30:00,217.68,217.76,217.27,217.35,29529.0,202.0959,202.1701,201.7152,201.7895,29529.0
2020-07-07 15:40:00,217.38,217.41,217.0,217.0,37083.0,201.8173,201.8452,201.4645,201.4645,37083.0
2020-07-07 15:50:00,217.1,217.19,216.12,216.33,159279.0,201.5574,201.6409,200.6475,200.8425,159279.0
2020-07-08 09:30:00,217.47,217.56,216.61,217.56,63058.0,201.9009,201.9845,201.1025,201.9845,63058.0
2020-07-08 09:40:00,217.54,218.53,217.48,218.41,28879.0,201.9659,202.885,201.9102,202.7736,28879.0
2020-07-08 09:50:00,218.44,219.15,218.38,218.7,45567.0,202.8015,203.4606,202.7457,203.0428,45567.0
2020-07-08 10:00:00,218.73,218.8,218.18,218.39,26803.0,203.0707,203.1357,202.5601,202.755,26803.0
2020-07-08 10:10:00,218.41,218.79,218.18,218.53,45837.0,202.7736,203.1264,202.5601,202.885,45837.0
2020-07-08 10:20:00,218.62,218.74,218.39,218.45,25985.0,202.9686,203.08,202.755,202.8107,25985.0
2020-07-08 10:30:00,218.45,218.62,218.32,218.53,22988.0,202.8107,202.9686,202.69,202.885,22988.0
2020-07-08 10:40:00,218.56,218.97,218.16,218.29,43550.0,202.9129,203.2935,202.5415,202.6622,43550.0
2020-07-08 10:50:00,218.29,219.0,218.27,218.91,23114.0,202.6622,203.3214,202.6436,203.2378,23114.0
2020-07-08 11:00:00,218.96,218.96,217.68,217.68,22424.0,203.2842,203.2842,202.0959,202.0959,22424.0
2020-07-08 11:10:00,217.63,218.05,217.31,217.45,19064.0,202.0494,202.4394,201.7524,201.8823,19064.0
2020-07-08 11:20:00,217.4,217.57,216.34,217.15,25158.0,201.8359,201.9937,200.8518,201.6038,25158.0
2020-07-08 11:30:00,217.14,217.76,217.0,217.66,17382.0,201.5945,202.1701,201.4645,202.0773,17382.0
2020-07-08 11:40:00,217.61,218.08,217.61,217.83,12037.0,202.0309,202.4672,202.0309,202.2351,12037.0
2020-07-08 11:50:00,217.86,218.16,217.7,217.82,10100.0,202.263,202.5415,202.1144,202.2258,10100.0
2020-07-08 12:00:00,217.9,217.98,217.64,217.85,9363.0,202.3001,202.3744,202.0587,202.2537,9363.0
2020-07-08 12:10:00,217.85,218.15,217.59,218.06,17503.0,202.2537,202.5322,202.0123,202.4487,17503.0
2020-07-08 12:20:00,218.12,218.12,217.85,217.98,10317.0,202.5044,202.5044,202.2537,202.3744,10317.0
2020-07-08 12:30:00,218.04,218.18,217.89,218.1,9032.0,202.4301,202.5601,202.2908,202.4858,9032.0
2020-07-08 12:40:00,218.14,218.22,217.84,217.92,14076.0,202.5229,202.5972,202.2444,202.3187,14076.0
2020-07-08 12:50:00,217.99,218.26,217.71,218.22,11632.0,202.3837,202.6343,202.1237,202.5972,11632.0
2020-07-08 13:00:00,218.29,218.29,218.03,218.18,22243.0,202.6622,202.6622,202.4208,202.5601,22243.0
2020-07-08 13:10:00,218.18,218.18,217.9,217.96,11558.0,202.5601,202.5601,202.3001,202.3558,11558.0
2020-07-08 13:20:00,217.87,217.94,217.26,217.61,15262.0,202.2723,202.3372,201.7059,202.0309,15262.0
2020-07-08 13:30:00,217.57,217.86,217.56,217.78,7161.0,201.9937,202.263,201.9845,202.1887,7161.0
2020-07-08 13:40:00,217.86,217.91,217.69,217.84,20634.0,202.263,202.3094,202.1051,202.2444,20634.0
2020-07-08 13:50:00,217.83,217.91,217.36,217.52,23498.0,202.2351,202.3094,201.7988,201.9473,23498.0
2020-07-08 14:00:00,217.5,217.78,217.39,217.5,12271.0,201.9287,202.1887,201.8266,201.9287,12271.0
2020-07-08 14:10:00,217.49,217.94,217.46,217.89,19100.0,201.9195,202.3372,201.8916,202.2908,19100.0
2020-07-08 14:20:00,217.87,218.14,217.72,217.84,14505.0,202.2723,202.5229,202.133,202.2444,14505.0
2020-07-08 14:30:00,217.84,217.89,217.56,217.69,14055.0,202.2444,202.2908,201.9845,202.1051,14055.0
2020-07-08 14:40:00,217.79,217.79,217.22,217.44,11181.0,202.198,202.198,201.6688,201.873,11181.0
2020-07-08 14:50:00,217.43,217.89,217.2,217.75,19722.0,201.8638,202.2908,201.6502,202.1609,19722.0
2020-07-08 15:00:00,217.86,218.15,217.84,218.08,23348.0,202.263,202.5322,202.2444,202.4672,23348.0
2020-07-08 15:10:00,218.17,218.37,218.15,218.35,14711.0,202.5508,202.7365,202.5322,202.7179,14711.0
2020-07-08 15:20:00,218.35,218.65,218.29,218.41,20100.0,202.7179,202.9964,202.6622,202.7736,20100.0
2020-07-08 15:30:00,218.54,218.72,218.23,218.32,19430.0,202.8943,203.0614,202.6065,202.69,19430.0
2020-07-08 15:40:00,218.34,218.56,218.29,218.4,30945.0,202.7086,202.9129,202.6622,202.7643,30945.0
2020-07-08 15:50:00,218.38,218.91,218.13,218.88,103208.0,202.7457,203.2378,202.5136,203.21,103208.0
2020-07-09 09:30:00,218.47,219.7,218.12,219.17,102664.0,202.8293,203.9712,202.5044,203.4792,102664.0
2020-07-09 09:40:00,219.18,219.85,219.03,219.54,39104.0,203.4885,204.1105,203.3492,203.8227,39104.0
2020-07-09 09:50:00,219.64,219.98,219.35,219.84,27209.0,203.9155,204.2312,203.6463,204.1012,27209.0
2020-07-09 10:00:00,219.82,220.61,219.75,220.2,112936.0,204.0827,204.8161,204.0177,204.4354,112936.0
2020-07-09 10:10:00,220.25,220.33,219.42,219.53,29440.0,204.4819,204.5561,203.7113,203.8134,29440.0
2020-07-09 10:20:00,219.54,219.87,218.83,218.97,55237.0,203.8227,204.1291,203.1635,203.2935,55237.0
2020-07-09 10:30:00,218.99,219.32,218.33,218.37,39155.0,203.3121,203.6185,202.6993,202.7365,39155.0
2020-07-09 10:40:00,218.22,218.77,217.51,217.51,48696.0,202.5972,203.1078,201.938,201.938,48696.0
2020-07-09 10:50:00,217.5,218.02,217.18,217.43,28147.0,201.9287,202.4115,201.6317,201.8638,28147.0
2020-07-09 11:00:00,217.3,217.53,216.59,217.43,26226.0,201.7431,201.9566,201.0839,201.8638,26226.0
2020-07-09 11:10:00,217.4,217.52,216.41,216.42,18019.0,201.8359,201.9473,200.9168,200.9261,18019.0
2020-07-09 11:20:00,216.52,217.08,216.44,217.02,17458.0,201.0189,201.5388,200.9446,201.4831,17458.0
2020-07-09 11:30:00,216.97,217.35,216.91,216.93,11897.0,201.4367,201.7895,201.381,201.3996,11897.0
2020-07-09 11:40:00,217.07,217.07,216.25,216.66,15767.0,201.5295,201.5295,200.7682,201.1489,15767.0
2020-07-09 11:50:00,216.62,217.03,216.23,217.03,24370.0,201.1117,201.4924,200.7497,201.4924,24370.0
2020-07-09 12:00:00,216.93,217.75,216.85,217.61,8962.0,201.3996,202.1609,201.3253,202.0309,8962.0
2020-07-09 12:10:00,217.64,217.94,217.41,217.92,10256.0,202.0587,202.3372,201.8452,202.3187,10256.0
2020-07-09 12:20:00,217.87,218.01,217.64,217.76,10053.0,202.2723,202.4022,202.0587,202.1701,10053.0
2020-07-09 12:30:00,217.77,217.88,217.65,217.77,11138.0,202.1794,202.2815,202.068,202.1794,11138.0
2020-07-09 12:40:00,217.87,218.35,217.81,218.27,7881.0,202.2723,202.7179,202.2166,202.6436,7881.0
2020-07-09 12:50:00,218.23,218.31,218.06,218.14,14803.0,202.6065,202.6808,202.4487,202.5229,14803.0
2020-07-09 13:00:00,218.07,218.57,218.02,218.57,10068.0,202.4579,202.9221,202.4115,202.9221,10068.0
2020-07-09 13:10:00,218.64,218.84,218.59,218.59,8649.0,202.9871,203.1728,202.9407,202.9407,8649.0
2020-07-09 13:20:00,218.55,218.75,218.39,218.67,9244.0,202.9036,203.0893,202.755,203.015,9244.0
2020-07-09 13:30:00,218.74,218.97,218.73,218.78,9342.0,203.08,203.2935,203.0707,203.1171,9342.0
2020-07-09 13:40:00,218.83,219.0,218.31,218.41,11171.0,203.1635,203.3214,202.6808,202.7736,11171.0
2020-07-09 13:50:00,218.41,218.41,218.11,218.21,18557.0,202.7736,202.7736,202.4951,202.5879,18557.0
2020-07-09 14:00:00,218.16,218.65,218.03,218.57,14422.0,202.5415,202.9964,202.4208,202.9221,14422.0
2020-07-09 14:10:00,218.53,219.05,218.42,218.96,14493.0,202.885,203.3678,202.7829,203.2842,14493.0
2020-07-09 14:20:00,219.03,219.03,218.81,218.83,10983.0,203.3492,203.3492,203.145,203.1635,10983.0
2020-07-09 14:30:00,218.87,218.87,218.42,218.55,16222.0,203.2007,203.2007,202.7829,202.9036,16222.0
2020-07-09 14:40:00,218.64,218.89,218.46,218.81,14653.0,202.9871,203.2192,202.82,203.145,14653.0
2020-07-09 14:50:00,218.8,219.0,218.69,218.88,14125.0,203.1357,203.3214,203.0336,203.21,14125.0
2020-07-09 15:00:00,218.94,219.05,218.73,218.97,20043.0,203.2657,203.3678,203.0707,203.2935,20043.0
2020-07-09 15:10:00,219.01,219.51,218.87,219.13,30407.0,203.3306,203.7948,203.2007,203.4421,30407.0
2020-07-09 15:20:00,219.13,219.13,218.3,218.47,27974.0,203.4421,203.4421,202.6715,202.8293,27974.0
2020-07-09 15:30:00,218.46,218.65,218.0,218.58,40032.0,202.82,202.9964,202.393,202.9314,40032.0
2020-07-09 15:40:00,218.55,219.51,218.26,219.31,39795.0,202.9036,203.7948,202.6343,203.6092,39795.0
2020-07-09 15:50:00,219.44,219.54,218.86,219.38,112202.0,203.7299,203.8227,203.1914,203.6742,112202.0
2020-07-10 09:30:00,219.0,219.69,217.9,218.72,52147.0,203.3214,203.962,202.3001,203.0614,52147.0
2020-07-10 09:40:00,218.68,219.2,218.08,218.11,22923.0,203.0243,203.507,202.4672,202.4951,22923.0
2020-07-10 09:50:00,218.12,218.59,217.66,218.53,16169.0,202.5044,202.9407,202.0773,202.885,16169.0
2020-07-10 10:00:00,218.48,218.91,217.72,218.81,20996.0,202.8386,203.2378,202.133,203.145,20996.0
2020-07-10 10:10:00,218.79,219.56,218.71,219.34,20513.0,203.1264,203.8413,203.0521,203.637,20513.0
2020-07-10 10:20:00,219.33,219.57,218.85,219.42,11048.0,203.6277,203.8506,203.1821,203.7113,11048.0
2020-07-10 10:30:00,219.26,219.66,219.23,219.27,16469.0,203.5627,203.9341,203.5349,203.572,16469.0
2020-07-10 10:40:00,219.35,219.92,219.31,219.61,19017.0,203.6463,204.1755,203.6092,203.8877,19017.0
2020-07-10 10:50:00,219.57,219.91,219.44,219.6,19881.0,203.8506,204.1662,203.7299,203.8784,19881.0
2020-07-10 11:00:00,219.65,219.77,219.31,219.74,14467.0,203.9248,204.0362,203.6092,204.0084,14467.0
2020-07-10 11:10:00,219.89,219.89,219.55,219.71,12151.0,204.1476,204.1476,203.832,203.9805,12151.0
2020-07-10 11:20:00,219.71,219.94,219.63,219.69,7273.0,203.9805,204.1941,203.9063,203.962,7273.0
2020-07-10 11:30:00,219.72,219.81,219.4,219.65,15152.0,203.9898,204.0734,203.6927,203.9248,15152.0
2020-07-10 11:40:00,219.77,219.95,219.73,219.91,11565.0,204.0362,204.2033,203.9991,204.1662,11565.0
2020-07-10 11:50:00,219.91,220.0,219.77,219.9,21210.0,204.1662,204.2498,204.0362,204.1569,21210.0
2020-07-10 12:00:00,219.94,220.1,219.81,219.99,31726.0,204.1941,204.3426,204.0734,204.2405,31726.0
2020-07-10 12:10:00,220.06,220.08,219.59,219.62,11443.0,204.3055,204.324,203.8691,203.897,11443.0
2020-07-10 12:20:00,219.66,219.69,219.27,219.27,13377.0,203.9341,203.962,203.572,203.572,13377.0
2020-07-10 12:30:00,219.27,219.59,219.27,219.41,9335.0,203.572,203.8691,203.572,203.702,9335.0
2020-07-10 12:40:00,219.38,219.73,219.18,219.6,11152.0,203.6742,203.9991,203.4885,203.8784,11152.0
2020-07-10 12:50:00,219.5,219.67,219.34,219.38,11105.0,203.7856,203.9434,203.637,203.6742,11105.0
2020-07-10 13:00:00,219.37,219.42,219.25,219.42,12648.0,203.6649,203.7113,203.5535,203.7113,12648.0
2020-07-10 13:10:00,219.41,219.42,219.3,219.42,8487.0,203.702,203.7113,203.5999,203.7113,8487.0
2020-07-10 13:20:00,219.38,219.63,219.34,219.53,8558.0,203.6742,203.9063,203.637,203.8134,8558.0
2020-07-10 13:30:00,219.5,219.61,219.25,219.42,10448.0,203.7856,203.8877,203.5535,203.7113,10448.0
2020-07-10 13:40:00,219.38,219.63,219.38,219.6,9126.0,203.6742,203.9063,203.6742,203.8784,9126.0
2020-07-10 13:50:00,219.57,219.78,219.35,219.47,12695.0,203.8506,204.0455,203.6463,203.7577,12695.0
2020-07-10 14:00:00,219.5,219.6,219.39,219.39,9993.0,203.7856,203.8784,203.6834,203.6834,9993.0
2020-07-10 14:10:00,219.48,219.53,219.32,219.38,7220.0,203.767,203.8134,203.6185,203.6742,7220.0
2020-07-10 14:20:00,219.47,219.68,219.44,219.66,11772.0,203.7577,203.9527,203.7299,203.9341,11772.0
2020-07-10 14:30:00,219.66,220.07,219.64,220.05,10825.0,203.9341,204.3148,203.9155,204.2962,10825.0
2020-07-10 14:40:00,220.05,220.28,220.02,220.21,12887.0,204.2962,204.5097,204.2683,204.4447,12887.0
2020-07-10 14:50:00,220.21,220.31,220.15,220.24,12821.0,204.4447,204.5376,204.389,204.4726,12821.0
2020-07-10 15:00:00,220.21,220.21,219.82,219.96,17091.0,204.4447,204.4447,204.0827,204.2126,17091.0
2020-07-10 15:10:00,219.94,220.41,219.93,220.39,16964.0,204.1941,204.6304,204.1848,204.6118,16964.0
2020-07-10 15:20:00,220.41,220.64,220.4,220.56,28693.0,204.6304,204.8439,204.6211,204.7697,28693.0
2020-07-10 15:30:00,220.54,220.87,220.14,220.4,44334.0,204.7511,205.0575,204.3797,204.6211,44334.0
2020-07-10 15:40:00,220.42,220.6,220.03,220.59,37267.0,204.6397,204.8068,204.2776,204.7975,37267.0
2020-07-10 15:50:00,220.58,220.69,220.26,220.26,91016.0,204.7882,204.8904,204.4912,204.4912,91016.0
2020-07-13 09:30:00,221.33,221.87,220.53,220.73,118722.0,205.4846,205.9859,204.7418,204.9275,118722.0
2020-07-13 09:40:00,220.82,221.3,220.82,221.09,54534.0,205.0111,205.4567,205.0111,205.2617,54534.0
2020-07-13 09:50:00,221.25,221.43,220.34,220.34,45902.0,205.4103,205.5774,204.5654,204.5654,45902.0
2020-07-13 10:00:00,220.34,220.82,220.12,220.75,35747.0,204.5654,205.0111,204.3612,204.9461,35747.0
2020-07-13 10:10:00,220.84,220.85,220.51,220.61,30382.0,205.0296,205.0389,204.7233,204.8161,30382.0
2020-07-13 10:20:00,220.61,220.78,220.39,220.59,45184.0,204.8161,204.9739,204.6118,204.7975,45184.0
2020-07-13 10:30:00,220.59,220.96,220.51,220.75,36305.0,204.7975,205.141,204.7233,204.9461,36305.0
2020-07-13 10:40:00,220.8,221.07,220.51,221.07,22942.0,204.9925,205.2432,204.7233,205.2432,22942.0
2020-07-13 10:50:00,221.03,221.18,220.75,221.01,19689.0,205.206,205.3453,204.9461,205.1875,19689.0
2020-07-13 11:00:00,221.06,221.29,220.89,221.03,33467.0,205.2339,205.4474,205.0761,205.206,33467.0
2020-07-13 11:10:00,221.05,221.19,221.0,221.16,34782.0,205.2246,205.3546,205.1782,205.3267,34782.0
2020-07-13 11:20:00,221.12,221.46,221.01,221.22,26794.0,205.2896,205.6052,205.1875,205.3824,26794.0
2020-07-13 11:30:00,221.26,221.39,220.65,220.75,20039.0,205.4196,205.5403,204.8532,204.9461,20039.0
2020-07-13 11:40:00,220.77,220.85,220.44,220.74,13751.0,204.9646,205.0389,204.6583,204.9368,13751.0
2020-07-13 11:50:00,220.79,220.93,220.72,220.78,16164.0,204.9832,205.1132,204.9182,204.9739,16164.0
2020-07-13 12:00:00,220.84,220.95,220.61,220.9,16605.0,205.0296,205.1318,204.8161,205.0853,16605.0
2020-07-13 12:10:00,220.88,220.91,220.51,220.8,9683.0,205.0668,205.0946,204.7233,204.9925,9683.0
2020-07-13 12:20:00,220.84,220.97,220.76,220.79,14045.0,205.0296,205.1503,204.9554,204.9832,14045.0
2020-07-13 12:30:00,220.81,220.86,220.55,220.71,17270.0,205.0018,205.0482,204.7604,204.9089,17270.0
2020-07-13 12:40:00,220.68,220.68,220.17,220.17,18973.0,204.8811,204.8811,204.4076,204.4076,18973.0
2020-07-13 12:50:00,220.22,220.22,219.82,219.96,29772.0,204.454,204.454,204.0827,204.2126,29772.0
2020-07-13 13:00:00,220.0,220.19,219.8,219.85,26781.0,204.2498,204.4262,204.0641,204.1105,26781.0
2020-07-13 13:10:00,219.88,220.21,219.88,220.15,13539.0,204.1384,204.4447,204.1384,204.389,13539.0
2020-07-13 13:20:00,220.1,220.25,220.01,220.06,19494.0,204.3426,204.4819,204.2591,204.3055,19494.0
2020-07-13 13:30:00,220.09,220.31,220.0,220.16,18771.0,204.3333,204.5376,204.2498,204.3983,18771.0
2020-07-13 13:40:00,220.12,220.18,219.87,219.99,18753.0,204.3612,204.4169,204.1291,204.2405,18753.0
2020-07-13 13:50:00,219.95,219.96,219.63,219.64,17897.0,204.2033,204.2126,203.9063,203.9155,17897.0
2020-07-13 14:00:00,219.6,219.71,218.77,218.88,33923.0,203.8784,203.9805,203.1078,203.21,33923.0
2020-07-13 14:10:00,218.85,219.05,218.69,219.03,15941.0,203.1821,203.3678,203.0336,203.3492,15941.0
2020-07-13 14:20:00,218.95,219.04,218.26,218.44,28998.0,203.2749,203.3585,202.6343,202.8015,28998.0
2020-07-13 14:30:00,218.39,218.43,218.01,218.27,33187.0,202.755,202.7922,202.4022,202.6436,33187.0
2020-07-13 14:40:00,218.27,218.56,218.08,218.42,29113.0,202.6436,202.9129,202.4672,202.7829,29113.0
2020-07-13 14:50:00,218.44,218.89,218.27,218.67,22714.0,202.8015,203.2192,202.6436,203.015,22714.0
2020-07-13 15:00:00,218.64,218.64,216.78,216.87,40732.0,202.9871,202.9871,201.2603,201.3439,40732.0
2020-07-13 15:10:00,216.78,217.5,216.78,217.11,43605.0,201.2603,201.9287,201.2603,201.5667,43605.0
2020-07-13 15:20:00,217.14,217.25,216.6,216.67,35559.0,201.5945,201.6966,201.0932,201.1582,35559.0
2020-07-13 15:30:00,216.7,216.82,215.57,216.06,68567.0,201.186,201.2974,200.1369,200.5918,68567.0
2020-07-13 15:40:00,216.06,216.86,215.71,215.81,54711.0,200.5918,201.3346,200.2669,200.3597,54711.0
2020-07-13 15:50:00,215.73,216.09,215.23,215.74,181413.0,200.2855,200.6197,199.8213,200.2948,181413.0
2020-07-14 09:30:00,214.8,215.6,213.51,215.6,121063.0,199.422,200.1648,198.2244,200.1648,121063.0
2020-07-14 09:40:00,215.56,216.21,215.19,215.53,25644.0,200.1276,200.7311,199.7841,200.0998,25644.0
2020-07-14 09:50:00,215.43,215.46,213.79,215.06,35990.0,200.0069,200.0348,198.4844,199.6634,35990.0
2020-07-14 10:00:00,214.97,215.46,214.77,215.0,34425.0,199.5799,200.0348,199.3942,199.6077,34425.0
2020-07-14 10:10:00,215.05,215.58,214.56,214.56,42812.0,199.6541,200.1462,199.1992,199.1992,42812.0
2020-07-14 10:20:00,214.6,215.29,214.51,215.26,36697.0,199.2364,199.877,199.1528,199.8491,36697.0
2020-07-14 10:30:00,215.27,215.83,214.94,215.0,23599.0,199.8584,200.3783,199.552,199.6077,23599.0
2020-07-14 10:40:00,215.1,215.57,214.82,215.09,32538.0,199.7006,200.1369,199.4406,199.6913,32538.0
2020-07-14 10:50:00,215.01,215.58,214.9,215.0,19710.0,199.617,200.1462,199.5149,199.6077,19710.0
2020-07-14 11:00:00,215.08,215.86,214.77,215.5,23567.0,199.682,200.4062,199.3942,200.0719,23567.0
2020-07-14 11:10:00,215.58,215.9,215.24,215.79,11697.0,200.1462,200.4433,199.8305,200.3412,11697.0
2020-07-14 11:20:00,215.77,215.89,215.35,215.6,15902.0,200.3226,200.434,199.9327,200.1648,15902.0
2020-07-14 11:30:00,215.56,216.09,215.25,215.9,29461.0,200.1276,200.6197,199.8398,200.4433,29461.0
2020-07-14 11:40:00,215.89,216.53,215.81,216.43,11899.0,200.434,201.0282,200.3597,200.9354,11899.0
2020-07-14 11:50:00,216.4,216.51,216.11,216.22,8662.0,200.9075,201.0096,200.6383,200.7404,8662.0
2020-07-14 12:00:00,216.22,216.31,215.67,215.76,15267.0,200.7404,200.8239,200.2298,200.3133,15267.0
2020-07-14 12:10:00,215.84,216.28,215.64,216.21,16716.0,200.3876,200.7961,200.2019,200.7311,16716.0
2020-07-14 12:20:00,216.22,216.56,216.05,216.13,27454.0,200.7404,201.056,200.5826,200.6568,27454.0
2020-07-14 12:30:00,216.2,216.48,216.1,216.3,26108.0,200.7218,200.9818,200.629,200.8147,26108.0
2020-07-14 12:40:00,216.43,216.84,216.17,216.76,8824.0,200.9354,201.316,200.694,201.2417,8824.0
2020-07-14 12:50:00,216.7,216.7,215.9,216.09,9612.0,201.186,201.186,200.4433,200.6197,9612.0
2020-07-14 13:00:00,216.16,216.16,215.67,215.67,7154.0,200.6847,200.6847,200.2298,200.2298,7154.0
2020-07-14 13:10:00,215.65,216.24,215.65,215.84,11376.0,200.2112,200.759,200.2112,200.3876,11376.0
2020-07-14 13:20:00,215.84,216.28,215.83,216.09,6595.0,200.3876,200.7961,200.3783,200.6197,6595.0
2020-07-14 13:30:00,216.11,217.09,216.03,217.09,48114.0,200.6383,201.5481,200.564,201.5481,48114.0
2020-07-14 13:40:00,217.08,217.37,216.93,217.27,8980.0,201.5388,201.8081,201.3996,201.7152,8980.0
2020-07-14 13:50:00,217.27,217.58,216.59,216.98,33221.0,201.7152,202.003,201.0839,201.446,33221.0
2020-07-14 14:00:00,216.9,217.74,216.6,217.12,21381.0,201.3717,202.1516,201.0932,201.576,21381.0
2020-07-14 14:10:00,217.2,217.77,217.06,217.75,13971.0,201.6502,202.1794,201.5202,202.1609,13971.0
2020-07-14 14:20:00,217.77,218.0,217.6,217.78,14903.0,202.1794,202.393,202.0216,202.1887,14903.0
2020-07-14 14:30:00,217.93,218.0,217.53,217.53,10791.0,202.328,202.393,201.9566,201.9566,10791.0
2020-07-14 14:40:00,217.71,217.74,216.94,217.11,12239.0,202.1237,202.1516,201.4088,201.5667,12239.0
2020-07-14 14:50:00,217.19,217.96,217.17,217.64,13857.0,201.6409,202.3558,201.6224,202.0587,13857.0
2020-07-14 15:00:00,217.66,217.79,217.15,217.21,30981.0,202.0773,202.198,201.6038,201.6595,30981.0
2020-07-14 15:10:00,217.26,217.4,216.8,216.89,20900.0,201.7059,201.8359,201.2789,201.3624,20900.0
2020-07-14 15:20:00,216.91,218.05,216.88,217.99,16204.0,201.381,202.4394,201.3531,202.3837,16204.0
2020-07-14 15:30:00,218.04,218.51,217.98,218.5,23025.0,202.4301,202.8664,202.3744,202.8572,23025.0
2020-07-14 15:40:00,218.45,219.06,218.37,218.83,38714.0,202.8107,203.3771,202.7365,203.1635,38714.0
2020-07-14 15:50:00,218.89,219.37,218.76,219.16,101783.0,203.2192,203.6649,203.0985,203.4699,101783.0
2020-07-15 09:30:00,220.0,221.56,219.86,221.05,131540.0,204.9933,206.4469,204.8629,205.9717,131540.0
2020-07-15 09:40:00,221.23,222.2,221.22,221.86,41215.0,206.1394,207.0432,206.1301,206.7264,41215.0
2020-07-15 09:50:00,221.92,222.04,220.91,221.22,32060.0,206.7823,206.8942,205.8412,206.1301,32060.0
2020-07-15 10:00:00,221.2,221.88,221.19,221.26,40212.0,206.1115,206.7451,206.1021,206.1674,40212.0
2020-07-15 10:10:00,221.34,221.85,221.14,221.85,34461.0,206.2419,206.7171,206.0555,206.7171,34461.0
2020-07-15 10:20:00,221.93,222.0,221.7,221.72,24755.0,206.7917,206.8569,206.5773,206.596,24755.0
2020-07-15 10:30:00,221.66,222.33,221.66,222.05,27236.0,206.5401,207.1644,206.5401,206.9035,27236.0
2020-07-15 10:40:00,222.04,222.66,222.0,222.65,25706.0,206.8942,207.4719,206.8569,207.4625,25706.0
2020-07-15 10:50:00,222.64,222.75,222.19,222.2,31375.0,207.4532,207.5557,207.0339,207.0432,31375.0
2020-07-15 11:00:00,222.23,222.4,221.72,221.98,36723.0,207.0712,207.2296,206.596,206.8382,36723.0
2020-07-15 11:10:00,221.95,222.09,221.15,221.22,42574.0,206.8103,206.9407,206.0649,206.1301,42574.0
2020-07-15 11:20:00,221.21,221.39,220.83,221.28,53249.0,206.1208,206.2885,205.7667,206.186,53249.0
2020-07-15 11:30:00,221.29,221.52,220.72,220.73,28641.0,206.1953,206.4096,205.6642,205.6735,28641.0
2020-07-15 11:40:00,220.77,221.08,219.97,220.25,22333.0,205.7108,205.9996,204.9654,205.2263,22333.0
2020-07-15 11:50:00,220.24,220.49,219.82,219.83,20125.0,205.2169,205.4499,204.8256,204.8349,20125.0
2020-07-15 12:00:00,219.84,219.97,219.31,219.72,51606.0,204.8442,204.9654,204.3504,204.7324,51606.0
2020-07-15 12:10:00,219.69,220.41,219.36,220.41,19737.0,204.7045,205.3753,204.397,205.3753,19737.0
2020-07-15 12:20:00,220.42,220.52,219.92,220.16,16857.0,205.3847,205.4778,204.9188,205.1424,16857.0
2020-07-15 12:30:00,220.11,220.24,219.6,219.69,20415.0,205.0958,205.2169,204.6206,204.7045,20415.0
2020-07-15 12:40:00,219.63,220.33,219.61,220.24,10306.0,204.6485,205.3008,204.6299,205.2169,10306.0
2020-07-15 12:50:00,220.16,220.37,220.08,220.32,16850.0,205.1424,205.3381,205.0678,205.2915,16850.0
2020-07-15 13:00:00,220.38,220.64,220.02,220.63,16800.0,205.3474,205.5897,205.0119,205.5803,16800.0
2020-07-15 13:10:00,220.67,220.68,220.26,220.4,14733.0,205.6176,205.6269,205.2356,205.366,14733.0
2020-07-15 13:20:00,220.44,220.53,220.03,220.27,12431.0,205.4033,205.4872,205.0213,205.2449,12431.0
2020-07-15 13:30:00,220.23,220.58,220.21,220.41,24856.0,205.2076,205.5337,205.189,205.3753,24856.0
2020-07-15 13:40:00,220.4,220.68,220.36,220.46,15350.0,205.366,205.6269,205.3287,205.4219,15350.0
2020-07-15 13:50:00,220.47,220.55,219.9,219.9,50886.0,205.4312,205.5058,204.9001,204.9001,50886.0
2020-07-15 14:00:00,219.9,220.54,219.71,219.92,45669.0,204.9001,205.4965,204.7231,204.9188,45669.0
2020-07-15 14:10:00,219.94,220.2,219.81,220.0,32779.0,204.9374,205.1797,204.8163,204.9933,32779.0
2020-07-15 14:20:00,219.94,220.06,219.5,219.77,27905.0,204.9374,205.0492,204.5274,204.779,27905.0
2020-07-15 14:30:00,219.73,219.97,219.6,219.81,26487.0,204.7417,204.9654,204.6206,204.8163,26487.0
2020-07-15 14:40:00,219.82,219.96,219.51,219.72,14078.0,204.8256,204.956,204.5367,204.7324,14078.0
2020-07-15 14:50:00,219.7,219.73,219.17,219.2,22253.0,204.7138,204.7417,204.2199,204.2479,22253.0
2020-07-15 15:00:00,219.19,219.39,218.72,219.13,43841.0,204.2386,204.4249,203.8006,204.1827,43841.0
2020-07-15 15:10:00,219.08,219.11,218.46,218.96,24393.0,204.1361,204.164,203.5584,204.0242,24393.0
2020-07-15 15:20:00,218.91,219.46,218.89,219.34,23109.0,203.9777,204.4901,203.959,204.3783,23109.0
2020-07-15 15:30:00,219.34,219.91,219.26,219.77,39237.0,204.3783,204.9094,204.3038,204.779,39237.0
2020-07-15 15:40:00,219.75,220.27,219.62,220.14,65598.0,204.7604,205.2449,204.6392,205.1238,65598.0
2020-07-15 15:50:00,220.03,220.03,219.03,219.76,150275.0,205.0213,205.0213,204.0895,204.7697,150275.0
2020-07-16 09:30:00,219.78,220.0,218.69,219.57,65416.0,204.7883,204.9933,203.7727,204.5926,65416.0
2020-07-16 09:40:00,219.69,219.94,219.18,219.82,19489.0,204.7045,204.9374,204.2292,204.8256,19489.0
2020-07-16 09:50:00,219.91,220.63,219.71,219.8,37656.0,204.9094,205.5803,204.7231,204.8069,37656.0
2020-07-16 10:00:00,219.95,220.25,219.8,220.05,19195.0,204.9467,205.2263,204.8069,205.0399,19195.0
2020-07-16 10:10:00,220.13,220.24,219.82,219.9,23022.0,205.1144,205.2169,204.8256,204.9001,23022.0
2020-07-16 10:20:00,219.82,220.1,219.58,220.05,27071.0,204.8256,205.0865,204.602,205.0399,27071.0
2020-07-16 10:30:00,220.0,220.12,219.7,219.88,26766.0,204.9933,205.1051,204.7138,204.8815,26766.0
2020-07-16 10:40:00,219.86,220.42,219.75,219.86,53549.0,204.8629,205.3847,204.7604,204.8629,53549.0
2020-07-16 10:50:00,219.81,220.18,219.52,219.59,21885.0,204.8163,205.161,204.546,204.6113,21885.0
2020-07-16 11:00:00,219.63,219.81,219.36,219.73,25800.0,204.6485,204.8163,204.397,204.7417,25800.0
2020-07-16 11:10:00,219.74,219.91,219.45,219.5,35513.0,204.751,204.9094,204.4808,204.5274,35513.0
2020-07-16 11:20:00,219.53,219.87,219.45,219.64,13454.0,204.5554,204.8722,204.4808,204.6579,13454.0
2020-07-16 11:30:00,219.67,219.67,219.32,219.55,31161.0,204.6858,204.6858,204.3597,204.574,31161.0
2020-07-16 11:40:00,219.51,219.51,219.06,219.23,14995.0,204.5367,204.5367,204.1174,204.2758,14995.0
2020-07-16 11:50:00,219.26,219.58,219.26,219.54,10284.0,204.3038,204.602,204.3038,204.5647,10284.0
2020-07-16 12:00:00,219.59,219.75,219.46,219.67,9993.0,204.6113,204.7604,204.4901,204.6858,9993.0
2020-07-16 12:10:00,219.61,219.62,219.19,219.27,11938.0,204.6299,204.6392,204.2386,204.3131,11938.0
2020-07-16 12:20:00,219.25,219.27,219.02,219.12,14351.0,204.2945,204.3131,204.0802,204.1733,14351.0
2020-07-16 12:30:00,219.16,219.54,219.16,219.37,9282.0,204.2106,204.5647,204.2106,204.4063,9282.0
2020-07-16 12:40:00,219.41,219.49,219.22,219.23,19199.0,204.4436,204.5181,204.2665,204.2758,19199.0
2020-07-16 12:50:00,219.17,219.38,219.04,219.22,11848.0,204.2199,204.4156,204.0988,204.2665,11848.0
2020-07-16 13:00:00,219.3,219.35,219.11,219.28,8011.0,204.3411,204.3876,204.164,204.3224,8011.0
2020-07-16 13:10:00,219.27,219.53,219.27,219.41,11215.0,204.3131,204.5554,204.3131,204.4436,11215.0
2020-07-16 13:20:00,219.38,219.64,219.33,219.62,10609.0,204.4156,204.6579,204.369,204.6392,10609.0
2020-07-16 13:30:00,219.62,219.64,219.1,219.22,13730.0,204.6392,204.6579,204.1547,204.2665,13730.0
2020-07-16 13:40:00,219.21,219.29,219.03,219.23,11553.0,204.2572,204.3317,204.0895,204.2758,11553.0
2020-07-16 13:50:00,219.25,219.39,218.92,218.92,13611.0,204.2945,204.4249,203.987,203.987,13611.0
2020-07-16 14:00:00,218.92,219.34,218.87,219.27,14165.0,203.987,204.3783,203.9404,204.3131,14165.0
2020-07-16 14:10:00,219.27,219.44,219.15,219.19,8638.0,204.3131,204.4715,204.2013,204.2386,8638.0
2020-07-16 14:20:00,219.23,219.38,219.07,219.25,16988.0,204.2758,204.4156,204.1267,204.2945,16988.0
2020-07-16 14:30:00,219.28,219.32,218.94,219.07,26580.0,204.3224,204.3597,204.0056,204.1267,26580.0
2020-07-16 14:40:00,219.05,219.27,218.73,218.73,15584.0,204.1081,204.3131,203.8099,203.8099,15584.0
2020-07-16 14:50:00,218.79,218.99,218.59,218.78,18978.0,203.8658,204.0522,203.6795,203.8565,18978.0
2020-07-16 15:00:00,218.87,218.94,218.69,218.84,21640.0,203.9404,204.0056,203.7727,203.9124,21640.0
2020-07-16 15:10:00,218.78,219.18,218.77,219.15,13141.0,203.8565,204.2292,203.8472,204.2013,13141.0
2020-07-16 15:20:00,219.07,219.64,219.07,219.64,14657.0,204.1267,204.6579,204.1267,204.6579,14657.0
2020-07-16 15:30:00,219.6,219.9,219.51,219.86,19999.0,204.6206,204.9001,204.5367,204.8629,19999.0
2020-07-16 15:40:00,219.79,219.92,219.47,219.59,35620.0,204.7976,204.9188,204.4995,204.6113,35620.0
2020-07-16 15:50:00,219.47,219.75,219.01,219.11,139241.0,204.4995,204.7604,204.0708,204.164,139241.0
2020-07-17 09:30:00,219.69,220.11,218.3,219.79,199710.0,204.7045,205.0958,203.4093,204.7976,199710.0
2020-07-17 09:40:00,219.72,219.72,219.21,219.5,19991.0,204.7324,204.7324,204.2572,204.5274,19991.0
2020-07-17 09:50:00,219.51,219.94,219.34,219.38,26980.0,204.5367,204.9374,204.3783,204.4156,26980.0
2020-07-17 10:00:00,219.32,219.87,219.14,219.72,29249.0,204.3597,204.8722,204.192,204.7324,29249.0
2020-07-17 10:10:00,219.69,219.91,219.56,219.58,20889.0,204.7045,204.9094,204.5833,204.602,20889.0
2020-07-17 10:20:00,219.47,219.79,219.09,219.31,20743.0,204.4995,204.7976,204.1454,204.3504,20743.0
2020-07-17 10:30:00,219.31,219.54,218.92,219.45,20071.0,204.3504,204.5647,203.987,204.4808,20071.0
2020-07-17 10:40:00,219.43,219.78,219.37,219.65,16201.0,204.4622,204.7883,204.4063,204.6672,16201.0
2020-07-17 10:50:00,219.64,220.67,219.6,220.64,22900.0,204.6579,205.6176,204.6206,205.5897,22900.0
2020-07-17 11:00:00,220.73,221.12,220.64,221.03,34091.0,205.6735,206.0369,205.5897,205.953,34091.0
2020-07-17 11:10:00,221.06,221.15,220.41,220.49,18617.0,205.981,206.0649,205.3753,205.4499,18617.0
2020-07-17 11:20:00,220.49,220.59,220.32,220.45,10575.0,205.4499,205.5431,205.2915,205.4126,10575.0
2020-07-17 11:30:00,220.44,220.66,220.37,220.42,40453.0,205.4033,205.6083,205.3381,205.3847,40453.0
2020-07-17 11:40:00,220.48,220.64,220.25,220.4,21439.0,205.4406,205.5897,205.2263,205.366,21439.0
2020-07-17 11:50:00,220.38,220.77,220.3,220.73,18972.0,205.3474,205.7108,205.2728,205.6735,18972.0
2020-07-17 12:00:00,220.71,221.12,220.66,221.12,11799.0,205.6549,206.0369,205.6083,206.0369,11799.0
2020-07-17 12:10:00,221.15,221.2,220.93,221.03,12875.0,206.0649,206.1115,205.8599,205.953,12875.0
2020-07-17 12:20:00,220.96,221.27,220.95,220.98,10829.0,205.8878,206.1767,205.8785,205.9065,10829.0
2020-07-17 12:30:00,221.0,221.26,220.83,221.16,13687.0,205.9251,206.1674,205.7667,206.0742,13687.0
2020-07-17 12:40:00,221.16,221.18,221.02,221.18,13639.0,206.0742,206.0928,205.9437,206.0928,13639.0
2020-07-17 12:50:00,221.18,221.21,221.0,221.11,10515.0,206.0928,206.1208,205.9251,206.0276,10515.0
2020-07-17 13:00:00,221.09,221.25,220.97,221.25,10818.0,206.009,206.158,205.8971,206.158,10818.0
2020-07-17 13:10:00,221.24,221.31,220.96,221.02,25285.0,206.1487,206.2139,205.8878,205.9437,25285.0
2020-07-17 13:20:00,220.97,221.12,220.96,221.12,13546.0,205.8971,206.0369,205.8878,206.0369,13546.0
2020-07-17 13:30:00,221.12,221.19,220.99,221.07,13040.0,206.0369,206.1021,205.9158,205.9903,13040.0
2020-07-17 13:40:00,221.09,221.49,221.03,221.49,22146.0,206.009,206.3817,205.953,206.3817,22146.0
2020-07-17 13:50:00,221.49,221.51,220.95,221.0,23919.0,206.3817,206.4003,205.8785,205.9251,23919.0
2020-07-17 14:00:00,221.03,221.49,220.96,221.48,12885.0,205.953,206.3817,205.8878,206.3724,12885.0
2020-07-17 14:10:00,221.48,221.78,221.44,221.76,18304.0,206.3724,206.6519,206.3351,206.6333,18304.0
2020-07-17 14:20:00,221.76,221.97,221.66,221.94,20484.0,206.6333,206.8289,206.5401,206.801,20484.0
2020-07-17 14:30:00,221.96,222.06,221.77,222.06,50651.0,206.8196,206.9128,206.6426,206.9128,50651.0
2020-07-17 14:40:00,222.13,222.34,222.03,222.12,23230.0,206.978,207.1737,206.8848,206.9687,23230.0
2020-07-17 14:50:00,222.14,222.29,222.02,222.02,14993.0,206.9873,207.1271,206.8755,206.8755,14993.0
2020-07-17 15:00:00,222.02,222.2,221.75,222.04,26609.0,206.8755,207.0432,206.6239,206.8942,26609.0
2020-07-17 15:10:00,222.02,222.12,221.8,222.12,19469.0,206.8755,206.9687,206.6705,206.9687,19469.0
2020-07-17 15:20:00,222.11,222.42,222.11,222.39,26050.0,206.9594,207.2482,206.9594,207.2203,26050.0
2020-07-17 15:30:00,222.37,222.64,222.36,222.43,41485.0,207.2016,207.4532,207.1923,207.2576,41485.0
2020-07-17 15:40:00,222.41,222.62,222.35,222.51,32950.0,207.2389,207.4346,207.183,207.3321,32950.0
2020-07-17 15:50:00,222.46,222.46,221.87,221.9,126546.0,207.2855,207.2855,206.7357,206.7637,126546.0
2020-07-20 09:30:00,222.0,222.0,220.11,220.65,90958.0,206.8569,206.8569,205.0958,205.599,90958.0
2020-07-20 09:40:00,220.65,220.85,220.18,220.36,23744.0,205.599,205.7853,205.161,205.3287,23744.0
2020-07-20 09:50:00,220.39,221.59,220.32,221.54,20702.0,205.3567,206.4748,205.2915,206.4283,20702.0
2020-07-20 10:00:00,221.64,222.13,221.34,222.03,22129.0,206.5214,206.978,206.2419,206.8848,22129.0
2020-07-20 10:10:00,222.05,222.25,221.95,222.22,22569.0,206.9035,207.0898,206.8103,207.0619,22569.0
2020-07-20 10:20:00,222.25,222.75,222.14,222.75,16891.0,207.0898,207.5557,206.9873,207.5557,16891.0
2020-07-20 10:30:00,222.82,223.37,222.69,223.16,32235.0,207.6209,208.1334,207.4998,207.9378,32235.0
2020-07-20 10:40:00,223.13,223.29,222.68,222.68,14577.0,207.9098,208.0589,207.4905,207.4905,14577.0
2020-07-20 10:50:00,222.6,222.87,222.42,222.44,18755.0,207.416,207.6675,207.2482,207.2669,18755.0
2020-07-20 11:00:00,222.46,222.66,222.05,222.05,11688.0,207.2855,207.4719,206.9035,206.9035,11688.0
2020-07-20 11:10:00,222.13,222.47,222.13,222.29,13051.0,206.978,207.2948,206.978,207.1271,13051.0
2020-07-20 11:20:00,222.35,222.44,222.06,222.44,12225.0,207.183,207.2669,206.9128,207.2669,12225.0
2020-07-20 11:30:00,222.44,222.53,222.2,222.45,10084.0,207.2669,207.3507,207.0432,207.2762,10084.0
2020-07-20 11:40:00,222.46,222.66,222.44,222.61,10815.0,207.2855,207.4719,207.2669,207.4253,10815.0
2020-07-20 11:50:00,222.58,222.59,222.41,222.41,14536.0,207.3973,207.4066,207.2389,207.2389,14536.0
2020-07-20 12:00:00,222.42,222.54,222.09,222.3,18679.0,207.2482,207.36,206.9407,207.1364,18679.0
2020-07-20 12:10:00,222.34,222.65,222.34,222.57,13372.0,207.1737,207.4625,207.1737,207.388,13372.0
2020-07-20 12:20:00,222.55,222.76,222.4,222.4,13294.0,207.3694,207.565,207.2296,207.2296,13294.0
2020-07-20 12:30:00,222.34,222.57,222.31,222.33,11211.0,207.1737,207.388,207.1457,207.1644,11211.0
2020-07-20 12:40:00,222.34,222.5,222.34,222.5,8461.0,207.1737,207.3228,207.1737,207.3228,8461.0
2020-07-20 12:50:00,222.47,222.5,222.24,222.31,17646.0,207.2948,207.3228,207.0805,207.1457,17646.0
2020-07-20 13:00:00,222.32,222.35,222.18,222.31,14141.0,207.1551,207.183,207.0246,207.1457,14141.0
2020-07-20 13:10:00,222.28,222.61,222.28,222.61,11297.0,207.1178,207.4253,207.1178,207.4253,11297.0
2020-07-20 13:20:00,222.65,222.77,222.64,222.77,6160.0,207.4625,207.5744,207.4532,207.5744,6160.0
2020-07-20 13:30:00,222.74,222.83,222.66,222.81,7298.0,207.5464,207.6303,207.4719,207.6116,7298.0
2020-07-20 13:40:00,222.78,223.17,222.78,223.17,26208.0,207.5837,207.9471,207.5837,207.9471,26208.0
2020-07-20 13:50:00,223.16,223.5,223.14,223.42,13727.0,207.9378,208.2546,207.9191,208.18,13727.0
2020-07-20 14:00:00,223.4,223.4,222.97,223.1,10700.0,208.1614,208.1614,207.7607,207.8818,10700.0
2020-07-20 14:10:00,223.08,223.22,222.98,223.03,8099.0,207.8632,207.9937,207.77,207.8166,8099.0
2020-07-20 14:20:00,223.05,223.2,223.02,223.18,6617.0,207.8353,207.975,207.8073,207.9564,6617.0
2020-07-20 14:30:00,223.14,223.41,223.04,223.3,12960.0,207.9191,208.1707,207.8259,208.0682,12960.0
2020-07-20 14:40:00,223.32,223.47,223.28,223.47,10069.0,208.0868,208.2266,208.0496,208.2266,10069.0
2020-07-20 14:50:00,223.48,223.49,223.35,223.37,12845.0,208.2359,208.2452,208.1148,208.1334,12845.0
2020-07-20 15:00:00,223.42,223.65,223.42,223.49,19445.0,208.18,208.3943,208.18,208.2452,19445.0
2020-07-20 15:10:00,223.46,223.87,223.38,223.77,15207.0,208.2173,208.5993,208.1427,208.5061,15207.0
2020-07-20 15:20:00,223.75,223.96,223.73,223.85,22190.0,208.4875,208.6832,208.4689,208.5807,22190.0
2020-07-20 15:30:00,223.87,224.08,223.81,223.88,36276.0,208.5993,208.795,208.5434,208.6086,36276.0
2020-07-20 15:40:00,223.9,224.09,223.73,223.99,28816.0,208.6273,208.8043,208.4689,208.7111,28816.0
2020-07-20 15:50:00,224.02,224.11,223.43,223.43,85835.0,208.7391,208.823,208.1893,208.1893,85835.0
2020-07-21 09:30:00,224.9,225.74,223.87,224.17,116529.0,209.5591,210.3418,208.5993,208.8789,116529.0
2020-07-21 09:40:00,224.11,224.13,223.62,223.98,19252.0,208.823,208.8416,208.3664,208.7018,19252.0
2020-07-21 09:50:00,224.08,224.39,223.69,223.72,21634.0,208.795,209.0839,208.4316,208.4596,21634.0
2020-07-21 10:00:00,223.77,223.99,223.3,223.3,17765.0,208.5061,208.7111,208.0682,208.0682,17765.0
2020-07-21 10:10:00,223.33,223.86,223.04,223.86,11778.0,208.0962,208.59,207.8259,208.59,11778.0
2020-07-21 10:20:00,223.86,223.99,223.32,223.43,12608.0,208.59,208.7111,208.0868,208.1893,12608.0
2020-07-21 10:30:00,223.36,224.03,223.23,224.02,14109.0,208.1241,208.7484,208.003,208.7391,14109.0
2020-07-21 10:40:00,224.03,224.37,223.7,224.37,15322.0,208.7484,209.0652,208.4409,209.0652,15322.0
2020-07-21 10:50:00,224.48,224.83,224.47,224.7,18594.0,209.1677,209.4938,209.1584,209.3727,18594.0
2020-07-21 11:00:00,224.69,225.15,224.69,224.8,29037.0,209.3634,209.792,209.3634,209.4659,29037.0
2020-07-21 11:10:00,224.8,225.07,224.4,224.82,17466.0,209.4659,209.7175,209.0932,209.4845,17466.0
2020-07-21 11:20:00,224.8,225.0,224.59,224.77,22723.0,209.4659,209.6522,209.2702,209.4379,22723.0
2020-07-21 11:30:00,224.77,225.01,224.67,224.72,27262.0,209.4379,209.6616,209.3448,209.3913,27262.0
2020-07-21 11:40:00,224.68,224.78,223.97,224.0,15703.0,209.3541,209.4473,208.6925,208.7205,15703.0
2020-07-21 11:50:00,224.01,224.04,223.48,223.92,11280.0,208.7298,208.7577,208.2359,208.6459,11280.0
2020-07-21 12:00:00,223.9,223.9,223.46,223.46,9696.0,208.6273,208.6273,208.2173,208.2173,9696.0
2020-07-21 12:10:00,223.45,223.66,223.39,223.5,8165.0,208.208,208.4036,208.1521,208.2546,8165.0
2020-07-21 12:20:00,223.51,223.79,223.48,223.74,11611.0,208.2639,208.5248,208.2359,208.4782,11611.0
2020-07-21 12:30:00,223.74,224.16,223.68,223.94,21065.0,208.4782,208.8695,208.4223,208.6645,21065.0
2020-07-21 12:40:00,223.92,224.21,223.86,223.89,10342.0,208.6459,208.9161,208.59,208.618,10342.0
2020-07-21 12:50:00,223.86,224.11,223.79,224.11,8872.0,208.59,208.823,208.5248,208.823,8872.0
2020-07-21 13:00:00,224.11,224.11,223.88,224.05,5857.0,208.823,208.823,208.6086,208.767,5857.0
2020-07-21 13:10:00,224.06,224.21,223.87,224.13,8664.0,208.7764,208.9161,208.5993,208.8416,8664.0
2020-07-21 13:20:00,224.18,224.29,224.08,224.14,7841.0,208.8882,208.9907,208.795,208.8509,7841.0
2020-07-21 13:30:00,224.16,224.3,224.12,224.21,10695.0,208.8695,209.0,208.8323,208.9161,10695.0
2020-07-21 13:40:00,224.25,224.25,224.05,224.14,5200.0,208.9534,208.9534,208.767,208.8509,5200.0
2020-07-21 13:50:00,224.19,224.27,224.12,224.24,7325.0,208.8975,208.972,208.8323,208.9441,7325.0
2020-07-21 14:00:00,224.27,224.48,224.27,224.48,7352.0,208.972,209.1677,208.972,209.1677,7352.0
2020-07-21 14:10:00,224.46,224.47,224.08,224.08,11803.0,209.1491,209.1584,208.795,208.795,11803.0
2020-07-21 14:20:00,224.11,224.15,223.96,224.09,10723.0,208.823,208.8602,208.6832,208.8043,10723.0
2020-07-21 14:30:00,224.12,224.12,223.73,223.78,16360.0,208.8323,208.8323,208.4689,208.5155,16360.0
2020-07-21 14:40:00,223.73,223.85,223.67,223.7,7637.0,208.4689,208.5807,208.413,208.4409,7637.0
2020-07-21 14:50:00,223.72,223.72,223.45,223.68,9416.0,208.4596,208.4596,208.208,208.4223,9416.0
2020-07-21 15:00:00,223.66,223.72,223.37,223.49,12632.0,208.4036,208.4596,208.1334,208.2452,12632.0
2020-07-21 15:10:00,223.53,223.53,223.06,223.17,12133.0,208.2825,208.2825,207.8446,207.9471,12133.0
2020-07-21 15:20:00,223.18,223.33,223.06,223.15,12020.0,207.9564,208.0962,207.8446,207.9284,12020.0
2020-07-21 15:30:00,223.2,223.26,222.78,222.9,18839.0,207.975,208.0309,207.5837,207.6955,18839.0
2020-07-21 15:40:00,222.88,223.35,222.76,223.24,24960.0,207.6769,208.1148,207.565,208.0123,24960.0
2020-07-21 15:50:00,223.16,223.17,222.44,222.72,104338.0,207.9378,207.9471,207.2669,207.5278,104338.0
2020-07-22 09:30:00,222.75,223.5,222.44,223.46,150288.0,207.5557,208.2546,207.2669,208.2173,150288.0
2020-07-22 09:40:00,223.49,223.98,223.32,223.73,39629.0,208.2452,208.7018,208.0868,208.4689,39629.0
2020-07-22 09:50:00,223.68,224.49,223.68,224.22,26527.0,208.4223,209.177,208.4223,208.9255,26527.0
2020-07-22 10:00:00,224.17,224.55,224.05,224.27,21384.0,208.8789,209.2329,208.767,208.972,21384.0
2020-07-22 10:10:00,224.45,224.7,224.41,224.51,14397.0,209.1398,209.3727,209.1025,209.1957,14397.0
2020-07-22 10:20:00,224.5,224.52,224.01,224.08,14465.0,209.1864,209.205,208.7298,208.795,14465.0
2020-07-22 10:30:00,224.06,224.16,223.59,223.81,23333.0,208.7764,208.8695,208.3384,208.5434,23333.0
2020-07-22 10:40:00,223.73,223.73,223.22,223.27,20768.0,208.4689,208.4689,207.9937,208.0403,20768.0
2020-07-22 10:50:00,223.21,223.67,223.0,223.54,8620.0,207.9843,208.413,207.7887,208.2918,8620.0
2020-07-22 11:00:00,223.54,223.76,223.44,223.57,12317.0,208.2918,208.4968,208.1987,208.3198,12317.0
2020-07-22 11:10:00,223.51,223.61,223.07,223.5,8743.0,208.2639,208.3571,207.8539,208.2546,8743.0
2020-07-22 11:20:00,223.52,223.93,223.46,223.87,14681.0,208.2732,208.6552,208.2173,208.5993,14681.0
2020-07-22 11:30:00,223.89,224.1,223.84,224.03,9424.0,208.618,208.8136,208.5714,208.7484,9424.0
2020-07-22 11:40:00,224.02,224.3,224.01,224.23,10914.0,208.7391,209.0,208.7298,208.9348,10914.0
2020-07-22 11:50:00,224.27,224.28,224.11,224.17,6773.0,208.972,208.9814,208.823,208.8789,6773.0
2020-07-22 12:00:00,224.19,224.33,223.7,224.17,52682.0,208.8975,209.0279,208.4409,208.8789,52682.0
2020-07-22 12:10:00,224.22,224.73,224.21,224.63,14109.0,208.9255,209.4007,208.9161,209.3075,14109.0
2020-07-22 12:20:00,224.63,224.63,224.37,224.49,12130.0,209.3075,209.3075,209.0652,209.177,12130.0
2020-07-22 12:30:00,224.47,224.5,224.19,224.19,9884.0,209.1584,209.1864,208.8975,208.8975,9884.0
2020-07-22 12:40:00,224.19,224.19,223.95,224.14,10479.0,208.8975,208.8975,208.6739,208.8509,10479.0
2020-07-22 12:50:00,224.14,224.17,223.95,224.09,6625.0,208.8509,208.8789,208.6739,208.8043,6625.0
2020-07-22 13:00:00,224.09,224.16,223.95,224.16,10370.0,208.8043,208.8695,208.6739,208.8695,10370.0
2020-07-22 13:10:00,224.14,224.38,224.08,224.32,11706.0,208.8509,209.0745,208.795,209.0186,11706.0
2020-07-22 13:20:00,224.38,224.42,224.05,224.05,7147.0,209.0745,209.1118,208.767,208.767,7147.0
2020-07-22 13:30:00,224.09,224.09,223.88,223.92,3400.0,208.8043,208.8043,208.6086,208.6459,3400.0
2020-07-22 13:40:00,223.91,223.96,223.43,223.54,17145.0,208.6366,208.6832,208.1893,208.2918,17145.0
2020-07-22 13:50:00,223.51,223.54,223.24,223.34,6105.0,208.2639,208.2918,208.0123,208.1055,6105.0
2020-07-22 14:00:00,223.31,223.64,223.31,223.5,7649.0,208.0775,208.385,208.0775,208.2546,7649.0
2020-07-22 14:10:00,223.48,223.53,223.28,223.53,12659.0,208.2359,208.2825,208.0496,208.2825,12659.0
2020-07-22 14:20:00,223.49,223.62,223.39,223.56,17411.0,208.2452,208.3664,208.1521,208.3105,17411.0
2020-07-22 14:30:00,223.54,223.68,223.33,223.68,16399.0,208.2918,208.4223,208.0962,208.4223,16399.0
2020-07-22 14:40:00,223.68,223.76,223.64,223.68,8757.0,208.4223,208.4968,208.385,208.4223,8757.0
2020-07-22 14:50:00,223.66,223.83,223.66,223.7,4683.0,208.4036,208.5621,208.4036,208.4409,4683.0
2020-07-22 15:00:00,223.72,223.86,223.62,223.8,8353.0,208.4596,208.59,208.3664,208.5341,8353.0
2020-07-22 15:10:00,223.79,224.31,223.79,224.22,15445.0,208.5248,209.0093,208.5248,208.9255,15445.0
2020-07-22 15:20:00,224.24,224.34,224.04,224.04,9282.0,208.9441,209.0373,208.7577,208.7577,9282.0
2020-07-22 15:30:00,224.04,224.38,223.97,224.35,24267.0,208.7577,209.0745,208.6925,209.0466,24267.0
2020-07-22 15:40:00,224.4,224.67,224.4,224.66,66330.0,209.0932,209.3448,209.0932,209.3354,66330.0
2020-07-22 15:50:00,224.69,224.74,224.18,224.29,124439.0,209.3634,209.41,208.8882,208.9907,124439.0
2020-07-23 09:30:00,224.08,225.22,223.73,224.81,49148.0,208.795,209.8572,208.4689,209.4752,49148.0
2020-07-23 09:40:00,224.86,225.37,224.86,225.36,20715.0,209.5218,209.997,209.5218,209.9877,20715.0
2020-07-23 09:50:00,225.41,225.51,225.02,225.22,26084.0,210.0343,210.1275,209.6709,209.8572,26084.0
2020-07-23 10:00:00,225.19,225.23,224.94,224.94,19500.0,209.8293,209.8666,209.5963,209.5963,19500.0
2020-07-23 10:10:00,224.99,225.06,224.42,224.47,16820.0,209.6429,209.7082,209.1118,209.1584,16820.0
2020-07-23 10:20:00,224.47,225.09,224.33,225.06,14391.0,209.1584,209.7361,209.0279,209.7082,14391.0
2020-07-23 10:30:00,225.12,225.15,224.9,225.07,15068.0,209.7641,209.792,209.5591,209.7175,15068.0
2020-07-23 10:40:00,225.11,225.42,225.09,225.41,15416.0,209.7547,210.0436,209.7361,210.0343,15416.0
2020-07-23 10:50:00,225.39,225.45,224.76,224.82,8484.0,210.0156,210.0715,209.4286,209.4845,8484.0
2020-07-23 11:00:00,224.86,224.97,224.29,224.38,18149.0,209.5218,209.6243,208.9907,209.0745,18149.0
2020-07-23 11:10:00,224.45,224.74,224.43,224.67,12399.0,209.1398,209.41,209.1211,209.3448,12399.0
2020-07-23 11:20:00,224.74,225.02,224.47,224.99,19049.0,209.41,209.6709,209.1584,209.6429,19049.0
2020-07-23 11:30:00,224.99,225.49,224.99,225.4,18013.0,209.6429,210.1088,209.6429,210.025,18013.0
2020-07-23 11:40:00,225.38,225.48,225.05,225.21,17711.0,210.0063,210.0995,209.6988,209.8479,17711.0
2020-07-23 11:50:00,225.14,225.31,224.89,225.0,7914.0,209.7827,209.9411,209.5497,209.6522,7914.0
2020-07-23 12:00:00,224.97,224.97,224.47,224.48,10280.0,209.6243,209.6243,209.1584,209.1677,10280.0
2020-07-23 12:10:00,224.48,224.86,224.46,224.74,10971.0,209.1677,209.5218,209.1491,209.41,10971.0
2020-07-23 12:20:00,224.75,224.95,224.23,224.46,12889.0,209.4193,209.6057,208.9348,209.1491,12889.0
2020-07-23 12:30:00,224.36,224.46,223.76,223.94,25235.0,209.0559,209.1491,208.4968,208.6645,25235.0
2020-07-23 12:40:00,223.92,224.13,223.69,223.72,10173.0,208.6459,208.8416,208.4316,208.4596,10173.0
2020-07-23 12:50:00,223.68,223.89,223.57,223.75,12676.0,208.4223,208.618,208.3198,208.4875,12676.0
2020-07-23 13:00:00,223.75,224.4,223.75,224.27,8908.0,208.4875,209.0932,208.4875,208.972,8908.0
2020-07-23 13:10:00,224.28,224.44,224.0,224.12,8090.0,208.9814,209.1304,208.7205,208.8323,8090.0
2020-07-23 13:20:00,223.95,223.97,223.73,223.89,13284.0,208.6739,208.6925,208.4689,208.618,13284.0
2020-07-23 13:30:00,223.94,223.94,223.44,223.59,19950.0,208.6645,208.6645,208.1987,208.3384,19950.0
2020-07-23 13:40:00,223.56,223.63,222.89,222.92,16435.0,208.3105,208.3757,207.6862,207.7141,16435.0
2020-07-23 13:50:00,222.93,223.21,222.87,223.13,29753.0,207.7234,207.9843,207.6675,207.9098,29753.0
2020-07-23 14:00:00,223.08,223.13,222.56,222.67,13120.0,207.8632,207.9098,207.3787,207.4812,13120.0
2020-07-23 14:10:00,222.61,222.61,221.93,222.03,22121.0,207.4253,207.4253,206.7917,206.8848,22121.0
2020-07-23 14:20:00,222.06,222.3,221.78,222.0,29484.0,206.9128,207.1364,206.6519,206.8569,29484.0
2020-07-23 14:30:00,221.96,222.79,221.73,222.05,15545.0,206.8196,207.593,206.6053,206.9035,15545.0
2020-07-23 14:40:00,222.0,222.71,222.0,222.68,8930.0,206.8569,207.5185,206.8569,207.4905,8930.0
2020-07-23 14:50:00,222.71,222.85,222.45,222.66,8820.0,207.5185,207.6489,207.2762,207.4719,8820.0
2020-07-23 15:00:00,222.72,222.85,222.06,222.13,7879.0,207.5278,207.6489,206.9128,206.978,7879.0
2020-07-23 15:10:00,222.08,222.46,222.0,222.39,11935.0,206.9314,207.2855,206.8569,207.2203,11935.0
2020-07-23 15:20:00,222.43,222.52,221.79,222.33,13680.0,207.2576,207.3414,206.6612,207.1644,13680.0
2020-07-23 15:30:00,222.22,222.5,221.75,222.14,52060.0,207.0619,207.3228,206.6239,206.9873,52060.0
2020-07-23 15:40:00,222.12,222.32,221.88,222.07,40257.0,206.9687,207.1551,206.7451,206.9221,40257.0
2020-07-23 15:50:00,221.9,222.47,221.37,222.35,88118.0,206.7637,207.2948,206.2699,207.183,88118.0
2020-07-24 09:30:00,220.21,221.33,220.21,221.0,63914.0,205.189,206.2326,205.189,205.9251,63914.0
2020-07-24 09:40:00,221.19,221.97,220.91,221.51,26115.0,206.1021,206.8289,205.8412,206.4003,26115.0
2020-07-24 09:50:00,221.55,222.22,221.46,222.07,24354.0,206.4376,207.0619,206.3537,206.9221,24354.0
2020-07-24 10:00:00,222.21,222.63,221.85,222.01,24968.0,207.0526,207.4439,206.7171,206.8662,24968.0
2020-07-24 10:10:00,222.08,222.29,221.54,222.1,18883.0,206.9314,207.1271,206.4283,206.9501,18883.0
2020-07-24 10:20:00,222.17,222.83,222.17,222.8,10411.0,207.0153,207.6303,207.0153,207.6023,10411.0
2020-07-24 10:30:00,222.76,222.8,221.74,221.76,12361.0,207.565,207.6023,206.6146,206.6333,12361.0
2020-07-24 10:40:00,221.99,222.47,221.85,222.36,12009.0,206.8476,207.2948,206.7171,207.1923,12009.0
2020-07-24 10:50:00,222.28,223.0,222.28,222.94,10787.0,207.1178,207.7887,207.1178,207.7328,10787.0
2020-07-24 11:00:00,223.01,223.07,222.68,222.78,15589.0,207.798,207.8539,207.4905,207.5837,15589.0
2020-07-24 11:10:00,222.77,222.87,222.54,222.66,4755.0,207.5744,207.6675,207.36,207.4719,4755.0
2020-07-24 11:20:00,222.76,223.0,222.53,223.0,9271.0,207.565,207.7887,207.3507,207.7887,9271.0
2020-07-24 11:30:00,222.9,223.17,222.58,222.58,22223.0,207.6955,207.9471,207.3973,207.3973,22223.0
2020-07-24 11:40:00,222.61,223.07,222.55,222.67,10994.0,207.4253,207.8539,207.3694,207.4812,10994.0
2020-07-24 11:50:00,222.67,222.85,222.32,222.65,10928.0,207.4812,207.6489,207.1551,207.4625,10928.0
2020-07-24 12:00:00,222.61,222.64,221.5,221.59,12794.0,207.4253,207.4532,206.391,206.4748,12794.0
2020-07-24 12:10:00,221.52,221.7,221.31,221.31,11639.0,206.4096,206.5773,206.2139,206.2139,11639.0
2020-07-24 12:20:00,221.29,221.42,220.88,221.18,10632.0,206.1953,206.3164,205.8133,206.0928,10632.0
2020-07-24 12:30:00,221.28,221.34,220.97,221.03,12960.0,206.186,206.2419,205.8971,205.953,12960.0
2020-07-24 12:40:00,220.99,221.02,220.8,220.95,7886.0,205.9158,205.9437,205.7387,205.8785,7886.0
2020-07-24 12:50:00,220.99,221.1,220.88,221.1,8957.0,205.9158,206.0183,205.8133,206.0183,8957.0
2020-07-24 13:00:00,221.09,221.27,220.73,220.74,8579.0,206.009,206.1767,205.6735,205.6828,8579.0
2020-07-24 13:10:00,220.69,220.86,220.42,220.71,12437.0,205.6362,205.7946,205.3847,205.6549,12437.0
2020-07-24 13:20:00,220.71,221.34,220.71,221.28,8775.0,205.6549,206.2419,205.6549,206.186,8775.0
2020-07-24 13:30:00,221.31,221.31,220.97,221.14,7131.0,206.2139,206.2139,205.8971,206.0555,7131.0
2020-07-24 13:40:00,221.19,221.78,221.05,221.76,13346.0,206.1021,206.6519,205.9717,206.6333,13346.0
2020-07-24 13:50:00,221.7,221.72,221.39,221.53,9620.0,206.5773,206.596,206.2885,206.4189,9620.0
2020-07-24 14:00:00,221.67,222.08,221.5,221.9,9664.0,206.5494,206.9314,206.391,206.7637,9664.0
2020-07-24 14:10:00,221.95,222.09,221.71,221.96,12059.0,206.8103,206.9407,206.5867,206.8196,12059.0
2020-07-24 14:20:00,221.97,222.41,221.94,222.35,11876.0,206.8289,207.2389,206.801,207.183,11876.0
2020-07-24 14:30:00,222.35,222.36,221.7,221.93,10889.0,207.183,207.1923,206.5773,206.7917,10889.0
2020-07-24 14:40:00,222.01,222.12,221.63,221.65,16428.0,206.8662,206.9687,206.5121,206.5308,16428.0
2020-07-24 14:50:00,221.58,221.66,221.29,221.38,18826.0,206.4655,206.5401,206.1953,206.2792,18826.0
2020-07-24 15:00:00,221.38,221.57,221.08,221.44,34600.0,206.2792,206.4562,205.9996,206.3351,34600.0
2020-07-24 15:10:00,221.45,221.56,220.73,220.73,44099.0,206.3444,206.4469,205.6735,205.6735,44099.0
2020-07-24 15:20:00,220.74,221.07,220.51,220.71,32080.0,205.6828,205.9903,205.4685,205.6549,32080.0
2020-07-24 15:30:00,220.75,221.02,220.37,220.89,50684.0,205.6921,205.9437,205.3381,205.8226,50684.0
2020-07-24 15:40:00,220.96,221.34,220.76,221.05,41905.0,205.8878,206.2419,205.7015,205.9717,41905.0
2020-07-24 15:50:00,221.01,221.48,220.77,221.44,109091.0,205.9344,206.3724,205.7108,206.3351,109091.0
2020-07-27 09:30:00,221.5,222.12,220.82,222.01,74049.0,206.391,206.9687,205.7574,206.8662,74049.0
2020-07-27 09:40:00,221.98,222.56,221.92,222.56,10415.0,206.8382,207.3787,206.7823,207.3787,10415.0
2020-07-27 09:50:00,222.57,223.21,222.45,222.96,12585.0,207.388,207.9843,207.2762,207.7514,12585.0
2020-07-27 10:00:00,223.01,223.18,222.69,222.73,23805.0,207.798,207.9564,207.4998,207.5371,23805.0
2020-07-27 10:10:00,222.83,223.05,222.75,222.98,16484.0,207.6303,207.8353,207.5557,207.77,16484.0
2020-07-27 10:20:00,222.98,223.21,222.88,222.96,11170.0,207.77,207.9843,207.6769,207.7514,11170.0
2020-07-27 10:30:00,222.97,223.33,222.76,223.33,14789.0,207.7607,208.0962,207.565,208.0962,14789.0
2020-07-27 10:40:00,223.36,223.83,223.2,223.78,18116.0,208.1241,208.5621,207.975,208.5155,18116.0
2020-07-27 10:50:00,223.81,223.88,223.46,223.47,24212.0,208.5434,208.6086,208.2173,208.2266,24212.0
2020-07-27 11:00:00,223.44,223.53,223.3,223.42,20418.0,208.1987,208.2825,208.0682,208.18,20418.0
2020-07-27 11:10:00,223.41,223.56,223.16,223.23,30244.0,208.1707,208.3105,207.9378,208.003,30244.0
2020-07-27 11:20:00,223.23,223.28,222.75,222.83,14343.0,208.003,208.0496,207.5557,207.6303,14343.0
2020-07-27 11:30:00,222.81,222.93,222.33,222.53,13685.0,207.6116,207.7234,207.1644,207.3507,13685.0
2020-07-27 11:40:00,222.59,222.88,222.56,222.87,12441.0,207.4066,207.6769,207.3787,207.6675,12441.0
2020-07-27 11:50:00,222.86,223.13,222.8,222.98,18404.0,207.6582,207.9098,207.6023,207.77,18404.0
2020-07-27 12:00:00,222.91,223.01,222.77,222.94,10504.0,207.7048,207.798,207.5744,207.7328,10504.0
2020-07-27 12:10:00,222.92,223.05,222.86,222.86,14967.0,207.7141,207.8353,207.6582,207.6582,14967.0
2020-07-27 12:20:00,222.88,223.28,222.88,223.18,21411.0,207.6769,208.0496,207.6769,207.9564,21411.0
2020-07-27 12:30:00,223.21,223.54,223.16,223.47,17876.0,207.9843,208.2918,207.9378,208.2266,17876.0
2020-07-27 12:40:00,223.48,223.56,223.37,223.51,10064.0,208.2359,208.3105,208.1334,208.2639,10064.0
2020-07-27 12:50:00,223.51,223.74,223.48,223.67,10769.0,208.2639,208.4782,208.2359,208.413,10769.0
2020-07-27 13:00:00,223.75,223.8,223.65,223.69,9715.0,208.4875,208.5341,208.3943,208.4316,9715.0
2020-07-27 13:10:00,223.69,223.85,223.61,223.84,13184.0,208.4316,208.5807,208.3571,208.5714,13184.0
2020-07-27 13:20:00,223.84,224.09,223.82,224.05,18229.0,208.5714,208.8043,208.5527,208.767,18229.0
2020-07-27 13:30:00,224.06,224.39,224.06,224.39,14749.0,208.7764,209.0839,208.7764,209.0839,14749.0
2020-07-27 13:40:00,224.41,224.52,224.17,224.21,27666.0,209.1025,209.205,208.8789,208.9161,27666.0
2020-07-27 13:50:00,224.19,224.43,224.16,224.3,13875.0,208.8975,209.1211,208.8695,209.0,13875.0
2020-07-27 14:00:00,224.26,224.43,224.19,224.33,16648.0,208.9627,209.1211,208.8975,209.0279,16648.0
2020-07-27 14:10:00,224.36,224.4,224.12,224.12,15868.0,209.0559,209.0932,208.8323,208.8323,15868.0
2020-07-27 14:20:00,224.21,224.48,224.16,224.38,18041.0,208.9161,209.1677,208.8695,209.0745,18041.0
2020-07-27 14:30:00,224.41,224.47,224.32,224.43,10378.0,209.1025,209.1584,209.0186,209.1211,10378.0
2020-07-27 14:40:00,224.41,224.41,224.16,224.19,16053.0,209.1025,209.1025,208.8695,208.8975,16053.0
2020-07-27 14:50:00,224.18,224.26,223.79,223.87,45428.0,208.8882,208.9627,208.5248,208.5993,45428.0
2020-07-27 15:00:00,223.85,224.04,223.72,223.9,28349.0,208.5807,208.7577,208.4596,208.6273,28349.0
2020-07-27 15:10:00,223.89,223.93,223.54,223.58,19347.0,208.618,208.6552,208.2918,208.3291,19347.0
2020-07-27 15:20:00,223.56,224.03,223.49,223.92,21037.0,208.3105,208.7484,208.2452,208.6459,21037.0
2020-07-27 15:30:00,223.94,224.08,223.74,223.77,18048.0,208.6645,208.795,208.4782,208.5061,18048.0
2020-07-27 15:40:00,223.82,223.91,223.69,223.86,27292.0,208.5527,208.6366,208.4316,208.59,27292.0
2020-07-27 15:50:00,223.69,223.76,223.16,223.32,94316.0,208.4316,208.4968,207.9378,208.0868,94316.0
2020-07-28 09:30:00,223.04,223.6,222.99,223.27,33690.0,207.8259,208.3477,207.7794,208.0403,33690.0
2020-07-28 09:40:00,223.37,223.48,223.0,223.0,9624.0,208.1334,208.2359,207.7887,207.7887,9624.0
2020-07-28 09:50:00,223.06,223.06,221.92,222.36,8426.0,207.8446,207.8446,206.7823,207.1923,8426.0
2020-07-28 10:00:00,222.3,222.5,222.13,222.31,16091.0,207.1364,207.3228,206.978,207.1457,16091.0
2020-07-28 10:10:00,222.23,222.91,222.23,222.83,18568.0,207.0712,207.7048,207.0712,207.6303,18568.0
2020-07-28 10:20:00,222.82,222.96,222.67,222.86,13582.0,207.6209,207.7514,207.4812,207.6582,13582.0
2020-07-28 10:30:00,222.97,223.06,222.69,222.81,12594.0,207.7607,207.8446,207.4998,207.6116,12594.0
2020-07-28 10:40:00,222.85,222.97,222.85,222.92,10303.0,207.6489,207.7607,207.6489,207.7141,10303.0
2020-07-28 10:50:00,222.92,223.69,222.75,223.59,55628.0,207.7141,208.4316,207.5557,208.3384,55628.0
2020-07-28 11:00:00,223.6,223.96,223.27,223.84,62234.0,208.3477,208.6832,208.0403,208.5714,62234.0
2020-07-28 11:10:00,223.83,224.47,223.62,224.02,39074.0,208.5621,209.1584,208.3664,208.7391,39074.0
2020-07-28 11:20:00,224.04,224.23,223.84,223.98,16894.0,208.7577,208.9348,208.5714,208.7018,16894.0
2020-07-28 11:30:00,223.99,224.47,223.87,224.15,22829.0,208.7111,209.1584,208.5993,208.8602,22829.0
2020-07-28 11:40:00,224.21,224.65,224.09,224.37,34871.0,208.9161,209.3261,208.8043,209.0652,34871.0
2020-07-28 11:50:00,224.3,224.39,224.16,224.36,18037.0,209.0,209.0839,208.8695,209.0559,18037.0
2020-07-28 12:00:00,224.38,224.38,223.74,223.98,13445.0,209.0745,209.0745,208.4782,208.7018,13445.0
2020-07-28 12:10:00,223.98,224.1,223.8,224.0,20052.0,208.7018,208.8136,208.5341,208.7205,20052.0
2020-07-28 12:20:00,224.0,224.05,223.82,223.83,14914.0,208.7205,208.767,208.5527,208.5621,14914.0
2020-07-28 12:30:00,223.84,224.05,223.72,224.02,15108.0,208.5714,208.767,208.4596,208.7391,15108.0
2020-07-28 12:40:00,224.03,224.61,223.96,224.21,22713.0,208.7484,209.2888,208.6832,208.9161,22713.0
2020-07-28 12:50:00,224.18,224.32,224.1,224.2,8264.0,208.8882,209.0186,208.8136,208.9068,8264.0
2020-07-28 13:00:00,224.19,224.3,224.02,224.17,11618.0,208.8975,209.0,208.7391,208.8789,11618.0
2020-07-28 13:10:00,224.15,224.19,224.02,224.13,9397.0,208.8602,208.8975,208.7391,208.8416,9397.0
2020-07-28 13:20:00,224.14,224.38,224.12,224.34,14101.0,208.8509,209.0745,208.8323,209.0373,14101.0
2020-07-28 13:30:00,224.35,224.7,224.35,224.66,16107.0,209.0466,209.3727,209.0466,209.3354,16107.0
2020-07-28 13:40:00,224.65,224.71,224.47,224.65,15921.0,209.3261,209.382,209.1584,209.3261,15921.0
2020-07-28 13:50:00,224.65,224.76,224.47,224.48,17089.0,209.3261,209.4286,209.1584,209.1677,17089.0
2020-07-28 14:00:00,224.52,224.53,224.07,224.18,16388.0,209.205,209.2143,208.7857,208.8882,16388.0
2020-07-28 14:10:00,224.19,224.31,224.11,224.29,13142.0,208.8975,209.0093,208.823,208.9907,13142.0
2020-07-28 14:20:00,224.28,224.4,224.16,224.2,18338.0,208.9814,209.0932,208.8695,208.9068,18338.0
2020-07-28 14:30:00,224.21,224.32,224.03,224.21,16518.0,208.9161,209.0186,208.7484,208.9161,16518.0
2020-07-28 14:40:00,224.23,224.27,223.79,223.8,33936.0,208.9348,208.972,208.5248,208.5341,33936.0
2020-07-28 14:50:00,223.79,224.06,223.68,223.68,16393.0,208.5248,208.7764,208.4223,208.4223,16393.0
2020-07-28 15:00:00,223.76,223.76,223.14,223.33,17070.0,208.4968,208.4968,207.9191,208.0962,17070.0
2020-07-28 15:10:00,223.34,223.45,222.95,223.13,18142.0,208.1055,208.208,207.7421,207.9098,18142.0
2020-07-28 15:20:00,223.1,223.34,222.89,222.89,26754.0,207.8818,208.1055,207.6862,207.6862,26754.0
2020-07-28 15:30:00,222.93,223.22,222.75,222.77,31142.0,207.7234,207.9937,207.5557,207.5744,31142.0
2020-07-28 15:40:00,222.77,222.94,222.52,222.55,31411.0,207.5744,207.7328,207.3414,207.3694,31411.0
2020-07-28 15:50:00,222.47,222.47,221.9,222.2,103543.0,207.2948,207.2948,206.7637,207.0432,103543.0
2020-07-29 09:30:00,221.98,223.12,221.93,222.75,70654.0,206.8382,207.9005,206.7917,207.5557,70654.0
2020-07-29 09:40:00,222.72,222.91,222.0,222.13,29389.0,207.5278,207.7048,206.8569,206.978,29389.0
2020-07-29 09:50:00,222.07,222.66,222.05,222.3,36710.0,206.9221,207.4719,206.9035,207.1364,36710.0
2020-07-29 10:00:00,222.25,222.9,222.23,222.83,28508.0,207.0898,207.6955,207.0712,207.6303,28508.0
2020-07-29 10:10:00,222.79,222.98,222.5,222.88,32611.0,207.593,207.77,207.3228,207.6769,32611.0
2020-07-29 10:20:00,222.88,223.58,222.62,223.53,63656.0,207.6769,208.3291,207.4346,208.2825,63656.0
2020-07-29 10:30:00,223.53,223.92,223.45,223.92,24023.0,208.2825,208.6459,208.208,208.6459,24023.0
2020-07-29 10:40:00,223.92,224.29,223.69,223.69,18058.0,208.6459,208.9907,208.4316,208.4316,18058.0
2020-07-29 10:50:00,223.61,223.71,223.5,223.64,12957.0,208.3571,208.4502,208.2546,208.385,12957.0
2020-07-29 11:00:00,223.63,223.72,223.35,223.64,13591.0,208.3757,208.4596,208.1148,208.385,13591.0
2020-07-29 11:10:00,223.63,223.73,223.35,223.37,10349.0,208.3757,208.4689,208.1148,208.1334,10349.0
2020-07-29 11:20:00,223.36,223.67,223.25,223.62,8945.0,208.1241,208.413,208.0216,208.3664,8945.0
2020-07-29 11:30:00,223.65,223.76,223.45,223.45,8120.0,208.3943,208.4968,208.208,208.208,8120.0
2020-07-29 11:40:00,223.47,223.7,223.46,223.59,11335.0,208.2266,208.4409,208.2173,208.3384,11335.0
2020-07-29 11:50:00,223.58,223.69,223.55,223.62,5573.0,208.3291,208.4316,208.3012,208.3664,5573.0
2020-07-29 12:00:00,223.59,223.59,223.12,223.12,9698.0,208.3384,208.3384,207.9005,207.9005,9698.0
2020-07-29 12:10:00,223.09,223.19,222.91,223.07,14286.0,207.8725,207.9657,207.7048,207.8539,14286.0
2020-07-29 12:20:00,223.09,223.33,223.09,223.32,10324.0,207.8725,208.0962,207.8725,208.0868,10324.0
2020-07-29 12:30:00,223.26,223.82,223.26,223.82,14435.0,208.0309,208.5527,208.0309,208.5527,14435.0
2020-07-29 12:40:00,223.82,223.87,223.65,223.73,14382.0,208.5527,208.5993,208.3943,208.4689,14382.0
2020-07-29 12:50:00,223.74,223.87,223.7,223.82,12373.0,208.4782,208.5993,208.4409,208.5527,12373.0
2020-07-29 13:00:00,223.81,223.87,223.5,223.81,12739.0,208.5434,208.5993,208.2546,208.5434,12739.0
2020-07-29 13:10:00,223.82,224.15,223.82,224.11,8480.0,208.5527,208.8602,208.5527,208.823,8480.0
2020-07-29 13:20:00,224.11,224.35,224.1,224.19,14465.0,208.823,209.0466,208.8136,208.8975,14465.0
2020-07-29 13:30:00,224.2,224.31,224.01,224.28,7627.0,208.9068,209.0093,208.7298,208.9814,7627.0
2020-07-29 13:40:00,224.28,224.31,223.85,223.88,8547.0,208.9814,209.0093,208.5807,208.6086,8547.0
2020-07-29 13:50:00,223.88,223.88,223.7,223.79,9426.0,208.6086,208.6086,208.4409,208.5248,9426.0
2020-07-29 14:00:00,223.87,224.22,223.41,223.89,8960.0,208.5993,208.9255,208.1707,208.618,8960.0
2020-07-29 14:10:00,223.87,224.18,223.87,224.17,6521.0,208.5993,208.8882,208.5993,208.8789,6521.0
2020-07-29 14:20:00,224.15,224.25,224.08,224.19,16422.0,208.8602,208.9534,208.795,208.8975,16422.0
2020-07-29 14:30:00,224.25,224.79,224.21,224.69,14582.0,208.9534,209.4566,208.9161,209.3634,14582.0
2020-07-29 14:40:00,224.7,224.95,224.68,224.83,17644.0,209.3727,209.6057,209.3541,209.4938,17644.0
2020-07-29 14:50:00,224.75,224.84,224.25,224.42,26765.0,209.4193,209.5032,208.9534,209.1118,26765.0
2020-07-29 15:00:00,224.45,224.51,223.98,224.39,42175.0,209.1398,209.1957,208.7018,209.0839,42175.0
2020-07-29 15:10:00,224.44,224.78,224.42,224.72,20393.0,209.1304,209.4473,209.1118,209.3913,20393.0
2020-07-29 15:20:00,224.8,225.21,224.76,224.93,52896.0,209.4659,209.8479,209.4286,209.587,52896.0
2020-07-29 15:30:00,224.85,225.4,224.78,225.21,42694.0,209.5125,210.025,209.4473,209.8479,42694.0
2020-07-29 15:40:00,225.2,225.2,224.28,224.6,32649.0,209.8386,209.8386,208.9814,209.2795,32649.0
2020-07-29 15:50:00,224.6,224.6,224.05,224.38,86470.0,209.2795,209.2795,208.767,209.0745,86470.0
2020-07-30 09:30:00,220.81,222.66,220.48,222.02,75582.0,205.7481,207.4719,205.4406,206.8755,75582.0
2020-07-30 09:40:00,222.08,222.63,221.81,221.91,30675.0,206.9314,207.4439,206.6798,206.773,30675.0
2020-07-30 09:50:00,221.88,222.2,220.52,220.58,21137.0,206.7451,207.0432,205.4778,205.5337,21137.0
2020-07-30 10:00:00,220.55,220.96,220.27,220.65,18368.0,205.5058,205.8878,205.2449,205.599,18368.0
2020-07-30 10:10:00,220.63,220.64,220.05,220.29,13180.0,205.5803,205.5897,205.0399,205.2635,13180.0
2020-07-30 10:20:00,220.22,220.7,219.78,220.7,26199.0,205.1983,205.6456,204.7883,205.6456,26199.0
2020-07-30 10:30:00,220.66,221.84,220.62,221.77,21432.0,205.6083,206.7078,205.571,206.6426,21432.0
2020-07-30 10:40:00,221.77,221.78,221.26,221.29,16570.0,206.6426,206.6519,206.1674,206.1953,16570.0
2020-07-30 10:50:00,221.27,221.7,220.96,221.68,18619.0,206.1767,206.5773,205.8878,206.5587,18619.0
2020-07-30 11:00:00,221.71,221.96,221.43,221.72,19271.0,206.5867,206.8196,206.3258,206.596,19271.0
2020-07-30 11:10:00,221.73,222.44,221.61,222.42,19265.0,206.6053,207.2669,206.4935,207.2482,19265.0
2020-07-30 11:20:00,222.4,222.55,222.17,222.26,12672.0,207.2296,207.3694,207.0153,207.0991,12672.0
2020-07-30 11:30:00,222.3,223.08,222.26,223.06,13827.0,207.1364,207.8632,207.0991,207.8446,13827.0
2020-07-30 11:40:00,223.07,223.13,222.81,222.81,13096.0,207.8539,207.9098,207.6116,207.6116,13096.0
2020-07-30 11:50:00,222.89,223.02,222.71,222.85,7884.0,207.6862,207.8073,207.5185,207.6489,7884.0
2020-07-30 12:00:00,222.84,223.1,222.49,222.51,11851.0,207.6396,207.8818,207.3135,207.3321,11851.0
2020-07-30 12:10:00,222.52,223.64,222.52,223.43,11986.0,207.3414,208.385,207.3414,208.1893,11986.0
2020-07-30 12:20:00,223.33,223.45,223.05,223.45,10350.0,208.0962,208.208,207.8353,208.208,10350.0
2020-07-30 12:30:00,223.5,223.58,222.84,222.84,7008.0,208.2546,208.3291,207.6396,207.6396,7008.0
2020-07-30 12:40:00,222.86,223.08,222.81,223.04,5833.0,207.6582,207.8632,207.6116,207.8259,5833.0
2020-07-30 12:50:00,223.18,223.22,222.99,223.14,4772.0,207.9564,207.9937,207.7794,207.9191,4772.0
2020-07-30 13:00:00,223.14,223.6,223.08,223.35,9951.0,207.9191,208.3477,207.8632,208.1148,9951.0
2020-07-30 13:10:00,223.44,223.87,223.36,223.77,10964.0,208.1987,208.5993,208.1241,208.5061,10964.0
2020-07-30 13:20:00,223.68,223.77,223.13,223.22,14854.0,208.4223,208.5061,207.9098,207.9937,14854.0
2020-07-30 13:30:00,223.22,223.26,222.68,222.68,15806.0,207.9937,208.0309,207.4905,207.4905,15806.0
2020-07-30 13:40:00,222.71,222.85,222.61,222.78,26801.0,207.5185,207.6489,207.4253,207.5837,26801.0
2020-07-30 13:50:00,222.78,223.13,222.73,222.95,31102.0,207.5837,207.9098,207.5371,207.7421,31102.0
2020-07-30 14:00:00,222.95,223.06,222.78,222.99,22990.0,207.7421,207.8446,207.5837,207.7794,22990.0
2020-07-30 14:10:00,222.96,223.0,222.62,222.81,10783.0,207.7514,207.7887,207.4346,207.6116,10783.0
2020-07-30 14:20:00,222.78,223.03,222.53,222.82,13906.0,207.5837,207.8166,207.3507,207.6209,13906.0
2020-07-30 14:30:00,222.83,223.13,222.81,223.12,20632.0,207.6303,207.9098,207.6116,207.9005,20632.0
2020-07-30 14:40:00,223.13,223.32,223.05,223.05,16718.0,207.9098,208.0868,207.8353,207.8353,16718.0
2020-07-30 14:50:00,223.05,223.13,222.89,222.98,18637.0,207.8353,207.9098,207.6862,207.77,18637.0
2020-07-30 15:00:00,223.0,223.12,222.6,222.65,23662.0,207.7887,207.9005,207.416,207.4625,23662.0
2020-07-30 15:10:00,222.69,223.5,222.67,223.5,16312.0,207.4998,208.2546,207.4812,208.2546,16312.0
2020-07-30 15:20:00,223.51,223.51,223.31,223.41,15020.0,208.2639,208.2639,208.0775,208.1707,15020.0
2020-07-30 15:30:00,223.41,223.87,223.39,223.63,28746.0,208.1707,208.5993,208.1521,208.3757,28746.0
2020-07-30 15:40:00,223.62,223.72,223.38,223.45,27688.0,208.3664,208.4596,208.1427,208.208,27688.0
2020-07-30 15:50:00,223.48,223.99,223.33,223.97,96558.0,208.2359,208.7111,208.0962,208.6925,96558.0
2020-07-31 09:30:00,223.89,223.97,222.31,222.33,58597.0,208.618,208.6925,207.1457,207.1644,58597.0
2020-07-31 09:40:00,222.61,223.57,222.59,223.38,24763.0,207.4253,208.3198,207.4066,208.1427,24763.0
2020-07-31 09:50:00,223.42,223.42,222.88,223.09,17400.0,208.18,208.18,207.6769,207.8725,17400.0
2020-07-31 10:00:00,222.9,223.33,222.87,223.09,16549.0,207.6955,208.0962,207.6675,207.8725,16549.0
2020-07-31 10:10:00,222.86,223.06,222.24,222.36,13470.0,207.6582,207.8446,207.0805,207.1923,13470.0
2020-07-31 10:20:00,222.27,222.83,222.09,222.37,15220.0,207.1085,207.6303,206.9407,207.2016,15220.0
2020-07-31 10:30:00,222.26,222.9,222.25,222.87,9936.0,207.0991,207.6955,207.0898,207.6675,9936.0
2020-07-31 10:40:00,222.8,222.8,222.12,222.55,9623.0,207.6023,207.6023,206.9687,207.3694,9623.0
2020-07-31 10:50:00,222.44,222.55,222.06,222.27,12666.0,207.2669,207.3694,206.9128,207.1085,12666.0
2020-07-31 11:00:00,222.23,222.42,222.14,222.25,15794.0,207.0712,207.2482,206.9873,207.0898,15794.0
2020-07-31 11:10:00,222.23,223.28,222.14,223.28,13909.0,207.0712,208.0496,206.9873,208.0496,13909.0
2020-07-31 11:20:00,223.24,223.42,223.05,223.06,10311.0,208.0123,208.18,207.8353,207.8446,10311.0
2020-07-31 11:30:00,223.02,223.16,222.76,223.03,11494.0,207.8073,207.9378,207.565,207.8166,11494.0
2020-07-31 11:40:00,222.88,223.03,222.59,222.75,11010.0,207.6769,207.8166,207.4066,207.5557,11010.0
2020-07-31 11:50:00,222.84,222.84,222.1,222.2,6103.0,207.6396,207.6396,206.9501,207.0432,6103.0
2020-07-31 12:00:00,222.26,222.27,221.82,221.92,9480.0,207.0991,207.1085,206.6892,206.7823,9480.0
2020-07-31 12:10:00,222.06,222.19,221.56,221.77,17230.0,206.9128,207.0339,206.4469,206.6426,17230.0
2020-07-31 12:20:00,221.89,222.09,221.76,222.09,3897.0,206.7544,206.9407,206.6333,206.9407,3897.0
2020-07-31 12:30:00,221.97,222.02,221.17,221.18,8799.0,206.8289,206.8755,206.0835,206.0928,8799.0
2020-07-31 12:40:00,221.43,221.51,221.07,221.2,6610.0,206.3258,206.4003,205.9903,206.1115,6610.0
2020-07-31 12:50:00,221.27,221.33,220.9,221.06,7619.0,206.1767,206.2326,205.8319,205.981,7619.0
2020-07-31 13:00:00,221.02,221.74,220.98,221.54,16123.0,205.9437,206.6146,205.9065,206.4283,16123.0
2020-07-31 13:10:00,221.53,221.75,221.4,221.67,11013.0,206.4189,206.6239,206.2978,206.5494,11013.0
2020-07-31 13:20:00,221.76,222.32,221.76,222.25,7571.0,206.6333,207.1551,206.6333,207.0898,7571.0
2020-07-31 13:30:00,222.21,222.38,221.9,221.94,10432.0,207.0526,207.211,206.7637,206.801,10432.0
2020-07-31 13:40:00,221.99,222.4,221.98,222.39,14791.0,206.8476,207.2296,206.8382,207.2203,14791.0
2020-07-31 13:50:00,222.4,222.52,222.16,222.18,10074.0,207.2296,207.3414,207.006,207.0246,10074.0
2020-07-31 14:00:00,222.17,222.39,221.73,221.77,9985.0,207.0153,207.2203,206.6053,206.6426,9985.0
2020-07-31 14:10:00,221.72,221.89,221.64,221.67,9215.0,206.596,206.7544,206.5214,206.5494,9215.0
2020-07-31 14:20:00,221.72,222.12,221.72,222.09,6805.0,206.596,206.9687,206.596,206.9407,6805.0
2020-07-31 14:30:00,222.12,222.62,222.07,222.41,18496.0,206.9687,207.4346,206.9221,207.2389,18496.0
2020-07-31 14:40:00,222.34,222.86,222.25,222.65,10518.0,207.1737,207.6582,207.0898,207.4625,10518.0
2020-07-31 14:50:00,222.63,223.29,222.63,223.28,10882.0,207.4439,208.0589,207.4439,208.0496,10882.0
2020-07-31 15:00:00,223.29,223.48,222.95,223.38,19550.0,208.0589,208.2359,207.7421,208.1427,19550.0
2020-07-31 15:10:00,223.35,223.4,223.01,223.25,15160.0,208.1148,208.1614,207.798,208.0216,15160.0
2020-07-31 15:20:00,223.3,223.52,223.22,223.35,17023.0,208.0682,208.2732,207.9937,208.1148,17023.0
2020-07-31 15:30:00,223.44,223.57,223.25,223.3,28535.0,208.1987,208.3198,208.0216,208.0682,28535.0
2020-07-31 15:40:00,223.26,224.25,223.26,224.23,64633.0,208.0309,208.9534,208.0309,208.9348,64633.0
2020-07-31 15:50:00,224.18,224.95,223.87,224.73,98961.0,208.8882,209.6057,208.5993,209.4007,98961.0
2020-08-03 09:30:00,225.0,225.64,224.46,224.98,90974.0,209.6522,210.2486,209.1491,209.6336,90974.0
2020-08-03 09:40:00,225.11,225.36,224.79,225.0,14958.0,209.7547,209.9877,209.4566,209.6522,14958.0
2020-08-03 09:50:00,225.05,225.79,225.03,225.65,18227.0,209.6988,210.3884,209.6802,210.2579,18227.0
2020-08-03 10:00:00,225.69,226.07,225.51,225.63,34269.0,210.2952,210.6493,210.1275,210.2393,34269.0
2020-08-03 10:10:00,225.72,226.27,225.65,226.23,26404.0,210.3231,210.8356,210.2579,210.7983,26404.0
2020-08-03 10:20:00,226.27,226.27,225.78,226.21,17070.0,210.8356,210.8356,210.379,210.7797,17070.0
2020-08-03 10:30:00,226.19,226.5,226.12,226.15,18153.0,210.7611,211.0499,210.6958,210.7238,18153.0
2020-08-03 10:40:00,226.13,226.18,225.63,225.68,21835.0,210.7052,210.7518,210.2393,210.2859,21835.0
2020-08-03 10:50:00,225.67,225.89,225.54,225.87,17736.0,210.2765,210.4815,210.1554,210.4629,17736.0
2020-08-03 11:00:00,225.93,226.34,225.92,226.24,24838.0,210.5188,210.9008,210.5095,210.8077,24838.0
2020-08-03 11:10:00,226.26,226.57,226.2,226.55,18662.0,210.8263,211.1152,210.7704,211.0965,18662.0
2020-08-03 11:20:00,226.55,226.87,226.43,226.8,30907.0,211.0965,211.3947,210.9847,211.3295,30907.0
2020-08-03 11:30:00,226.81,226.94,226.57,226.84,11893.0,211.3388,211.4599,211.1152,211.3667,11893.0
2020-08-03 11:40:00,226.88,227.28,226.84,227.28,21441.0,211.404,211.7767,211.3667,211.7767,21441.0
2020-08-03 11:50:00,227.27,227.41,227.24,227.29,15626.0,211.7674,211.8979,211.7394,211.786,15626.0
2020-08-03 12:00:00,227.31,227.34,226.89,227.15,12384.0,211.8047,211.8326,211.4133,211.6556,12384.0
2020-08-03 12:10:00,227.12,227.61,227.02,227.56,24823.0,211.6276,212.0842,211.5345,212.0376,24823.0
2020-08-03 12:20:00,227.59,228.01,227.56,227.63,34454.0,212.0656,212.4569,212.0376,212.1028,34454.0
2020-08-03 12:30:00,227.61,227.69,227.34,227.39,14396.0,212.0842,212.1588,211.8326,211.8792,14396.0
2020-08-03 12:40:00,227.39,227.39,227.11,227.27,12552.0,211.8792,211.8792,211.6183,211.7674,12552.0
2020-08-03 12:50:00,227.25,227.36,227.15,227.34,12145.0,211.7488,211.8513,211.6556,211.8326,12145.0
2020-08-03 13:00:00,227.36,227.53,227.27,227.48,29010.0,211.8513,212.0097,211.7674,211.9631,29010.0
2020-08-03 13:10:00,227.46,227.8,227.46,227.73,14138.0,211.9444,212.2613,211.9444,212.196,14138.0
2020-08-03 13:20:00,227.73,227.97,227.69,227.85,15846.0,212.196,212.4197,212.1588,212.3078,15846.0
2020-08-03 13:30:00,227.84,227.93,227.77,227.87,26154.0,212.2985,212.3824,212.2333,212.3265,26154.0
2020-08-03 13:40:00,227.85,227.89,227.58,227.59,13442.0,212.3078,212.3451,212.0563,212.0656,13442.0
2020-08-03 13:50:00,227.52,227.73,227.46,227.64,7552.0,212.0003,212.196,211.9444,212.1122,7552.0
2020-08-03 14:00:00,227.7,227.83,227.61,227.72,11890.0,212.1681,212.2892,212.0842,212.1867,11890.0
2020-08-03 14:10:00,227.7,227.91,227.68,227.88,11093.0,212.1681,212.3637,212.1494,212.3358,11093.0
2020-08-03 14:20:00,227.86,227.95,227.78,227.93,7204.0,212.3172,212.401,212.2426,212.3824,7204.0
2020-08-03 14:30:00,227.9,227.96,227.79,227.93,11218.0,212.3544,212.4103,212.2519,212.3824,11218.0
2020-08-03 14:40:00,227.92,227.94,227.67,227.67,17135.0,212.3731,212.3917,212.1401,212.1401,17135.0
2020-08-03 14:50:00,227.67,227.77,227.56,227.77,10616.0,212.1401,212.2333,212.0376,212.2333,10616.0
2020-08-03 15:00:00,227.75,227.79,227.51,227.67,13535.0,212.2147,212.2519,211.991,212.1401,13535.0
2020-08-03 15:10:00,227.7,227.71,227.26,227.39,17459.0,212.1681,212.1774,211.7581,211.8792,17459.0
2020-08-03 15:20:00,227.36,227.52,227.22,227.39,19709.0,211.8513,212.0003,211.7208,211.8792,19709.0
2020-08-03 15:30:00,227.4,227.54,226.92,227.46,29242.0,211.8885,212.019,211.4413,211.9444,29242.0
2020-08-03 15:40:00,227.42,227.6,227.1,227.22,47692.0,211.9072,212.0749,211.609,211.7208,47692.0
2020-08-03 15:50:00,227.01,227.44,226.84,227.28,93540.0,211.5251,211.9258,211.3667,211.7767,93540.0
2020-08-04 09:30:00,226.29,227.78,226.08,226.83,66422.0,210.8543,212.2426,210.6586,211.3574,66422.0
2020-08-04 09:40:00,226.84,226.91,226.31,226.75,14512.0,211.3667,211.432,210.8729,211.2829,14512.0
2020-08-04 09:50:00,226.74,226.81,226.3,226.46,11868.0,211.2736,211.3388,210.8636,211.0127,11868.0
2020-08-04 10:00:00,226.36,226.84,226.29,226.84,17692.0,210.9195,211.3667,210.8543,211.3667,17692.0
2020-08-04 10:10:00,226.79,226.79,226.24,226.44,10435.0,211.3201,211.3201,210.8077,210.994,10435.0
2020-08-04 10:20:00,226.34,226.34,225.94,225.97,10576.0,210.9008,210.9008,210.5281,210.5561,10576.0
2020-08-04 10:30:00,226.0,226.08,225.85,226.05,15998.0,210.584,210.6586,210.4443,210.6306,15998.0
2020-08-04 10:40:00,226.03,226.55,226.03,226.54,16577.0,210.612,211.0965,210.612,211.0872,16577.0
2020-08-04 10:50:00,226.51,226.85,226.44,226.56,12482.0,211.0592,211.3761,210.994,211.1058,12482.0
2020-08-04 11:00:00,226.61,226.77,226.49,226.65,12189.0,211.1524,211.3015,211.0406,211.1897,12189.0
2020-08-04 11:10:00,226.66,226.92,226.48,226.54,10543.0,211.199,211.4413,211.0313,211.0872,10543.0
2020-08-04 11:20:00,226.56,226.85,226.38,226.64,7018.0,211.1058,211.3761,210.9381,211.1804,7018.0
2020-08-04 11:30:00,226.61,226.66,226.41,226.53,11623.0,211.1524,211.199,210.9661,211.0779,11623.0
2020-08-04 11:40:00,226.69,226.74,226.3,226.31,8886.0,211.227,211.2736,210.8636,210.8729,8886.0
2020-08-04 11:50:00,226.34,226.34,226.12,226.22,6519.0,210.9008,210.9008,210.6958,210.789,6519.0
2020-08-04 12:00:00,226.26,226.41,226.03,226.06,6552.0,210.8263,210.9661,210.612,210.6399,6552.0
2020-08-04 12:10:00,226.01,226.15,225.9,226.09,8269.0,210.5934,210.7238,210.4909,210.6679,8269.0
2020-08-04 12:20:00,226.11,226.37,226.07,226.35,12664.0,210.6865,210.9288,210.6493,210.9102,12664.0
2020-08-04 12:30:00,226.31,226.31,226.16,226.16,5021.0,210.8729,210.8729,210.7331,210.7331,5021.0
2020-08-04 12:40:00,226.18,226.32,226.09,226.26,5462.0,210.7518,210.8822,210.6679,210.8263,5462.0
2020-08-04 12:50:00,226.27,226.34,226.08,226.24,8830.0,210.8356,210.9008,210.6586,210.8077,8830.0
2020-08-04 13:00:00,226.24,226.27,226.04,226.18,11534.0,210.8077,210.8356,210.6213,210.7518,11534.0
2020-08-04 13:10:00,226.29,226.8,226.24,226.76,9288.0,210.8543,211.3295,210.8077,211.2922,9288.0
2020-08-04 13:20:00,226.77,226.84,226.72,226.83,8862.0,211.3015,211.3667,211.2549,211.3574,8862.0
2020-08-04 13:30:00,226.85,226.85,226.7,226.75,7996.0,211.3761,211.3761,211.2363,211.2829,7996.0
2020-08-04 13:40:00,226.75,226.77,226.49,226.57,7842.0,211.2829,211.3015,211.0406,211.1152,7842.0
2020-08-04 13:50:00,226.57,226.63,226.51,226.56,7809.0,211.1152,211.1711,211.0592,211.1058,7809.0
2020-08-04 14:00:00,226.52,226.62,226.46,226.51,16886.0,211.0686,211.1617,211.0127,211.0592,16886.0
2020-08-04 14:10:00,226.5,226.56,226.28,226.33,7432.0,211.0499,211.1058,210.8449,210.8915,7432.0
2020-08-04 14:20:00,226.32,226.36,225.86,225.86,13994.0,210.8822,210.9195,210.4536,210.4536,13994.0
2020-08-04 14:30:00,225.85,225.94,225.55,225.66,10488.0,210.4443,210.5281,210.1647,210.2672,10488.0
2020-08-04 14:40:00,225.59,225.96,225.57,225.96,20692.0,210.202,210.5468,210.1834,210.5468,20692.0
2020-08-04 14:50:00,225.92,226.15,225.85,226.15,14600.0,210.5095,210.7238,210.4443,210.7238,14600.0
2020-08-04 15:00:00,226.14,226.29,226.09,226.2,17515.0,210.7145,210.8543,210.6679,210.7704,17515.0
2020-08-04 15:10:00,226.22,226.32,225.96,226.12,15003.0,210.789,210.8822,210.5468,210.6958,15003.0
2020-08-04 15:20:00,226.06,226.27,225.94,226.19,14345.0,210.6399,210.8356,210.5281,210.7611,14345.0
2020-08-04 15:30:00,226.21,226.34,226.14,226.17,23742.0,210.7797,210.9008,210.7145,210.7424,23742.0
2020-08-04 15:40:00,226.18,226.63,226.18,226.62,32596.0,210.7518,211.1711,210.7518,211.1617,32596.0
2020-08-04 15:50:00,226.76,227.24,226.62,227.23,98291.0,211.2922,211.7394,211.1617,211.7301,98291.0
2020-08-05 09:30:00,227.94,229.35,227.58,229.25,56689.0,212.3917,213.7055,212.0563,213.6123,56689.0
2020-08-05 09:40:00,229.21,229.4,228.77,229.04,16793.0,213.5751,213.7521,213.1651,213.4167,16793.0
2020-08-05 09:50:00,229.07,229.14,228.88,228.95,15271.0,213.4446,213.5098,213.2676,213.3328,15271.0
2020-08-05 10:00:00,229.05,229.05,228.49,228.58,17352.0,213.426,213.426,212.9042,212.988,17352.0
2020-08-05 10:10:00,228.5,228.69,228.43,228.44,5574.0,212.9135,213.0905,212.8483,212.8576,5574.0
2020-08-05 10:20:00,228.43,228.59,228.31,228.59,8293.0,212.8483,212.9974,212.7365,212.9974,8293.0
2020-08-05 10:30:00,228.83,228.97,228.57,228.88,10414.0,213.221,213.3514,212.9787,213.2676,10414.0
2020-08-05 10:40:00,228.91,229.36,228.91,229.22,11379.0,213.2955,213.7148,213.2955,213.5844,11379.0
2020-08-05 10:50:00,229.29,229.3,228.76,228.84,18505.0,213.6496,213.6589,213.1558,213.2303,18505.0
2020-08-05 11:00:00,228.91,229.23,228.9,229.14,9621.0,213.2955,213.5937,213.2862,213.5098,9621.0
2020-08-05 11:10:00,229.08,229.08,228.91,228.93,9036.0,213.4539,213.4539,213.2955,213.3142,9036.0
2020-08-05 11:20:00,228.95,229.0,228.53,228.6,13186.0,213.3328,213.3794,212.9415,213.0067,13186.0
2020-08-05 11:30:00,228.53,228.74,228.35,228.74,8608.0,212.9415,213.1371,212.7737,213.1371,8608.0
2020-08-05 11:40:00,228.74,228.74,228.21,228.35,19602.0,213.1371,213.1371,212.6433,212.7737,19602.0
2020-08-05 11:50:00,228.38,228.58,228.23,228.46,8644.0,212.8017,212.988,212.6619,212.8762,8644.0
2020-08-05 12:00:00,228.44,228.53,228.26,228.4,8261.0,212.8576,212.9415,212.6899,212.8203,8261.0
2020-08-05 12:10:00,228.43,228.43,228.15,228.23,13142.0,212.8483,212.8483,212.5874,212.6619,13142.0
2020-08-05 12:20:00,228.2,228.24,227.92,228.01,8940.0,212.634,212.6712,212.3731,212.4569,8940.0
2020-08-05 12:30:00,227.99,228.26,227.99,228.23,7966.0,212.4383,212.6899,212.4383,212.6619,7966.0
2020-08-05 12:40:00,228.22,228.34,228.06,228.34,14753.0,212.6526,212.7644,212.5035,212.7644,14753.0
2020-08-05 12:50:00,228.34,228.38,228.22,228.23,5344.0,212.7644,212.8017,212.6526,212.6619,5344.0
2020-08-05 13:00:00,228.25,228.27,228.13,228.15,7686.0,212.6806,212.6992,212.5687,212.5874,7686.0
2020-08-05 13:10:00,228.16,228.17,228.06,228.14,9881.0,212.5967,212.606,212.5035,212.5781,9881.0
2020-08-05 13:20:00,228.13,228.29,228.13,228.2,12726.0,212.5687,212.7178,212.5687,212.634,12726.0
2020-08-05 13:30:00,228.16,228.35,228.16,228.3,14886.0,212.5967,212.7737,212.5967,212.7271,14886.0
2020-08-05 13:40:00,228.28,228.35,227.82,227.82,12904.0,212.7085,212.7737,212.2799,212.2799,12904.0
2020-08-05 13:50:00,227.8,228.21,227.8,228.2,18524.0,212.2613,212.6433,212.2613,212.634,18524.0
2020-08-05 14:00:00,228.19,228.36,228.18,228.36,10287.0,212.6246,212.7831,212.6153,212.7831,10287.0
2020-08-05 14:10:00,228.34,228.44,228.3,228.39,10491.0,212.7644,212.8576,212.7271,212.811,10491.0
2020-08-05 14:20:00,228.41,228.68,228.4,228.61,10038.0,212.8296,213.0812,212.8203,213.016,10038.0
2020-08-05 14:30:00,228.65,228.71,228.58,228.6,7042.0,213.0533,213.1092,212.988,213.0067,7042.0
2020-08-05 14:40:00,228.57,228.63,228.11,228.12,15061.0,212.9787,213.0346,212.5501,212.5594,15061.0
2020-08-05 14:50:00,228.1,228.16,227.93,228.04,16214.0,212.5408,212.5967,212.3824,212.4849,16214.0
2020-08-05 15:00:00,228.04,228.46,228.03,228.07,15585.0,212.4849,212.8762,212.4756,212.5128,15585.0
2020-08-05 15:10:00,228.11,228.36,228.06,228.29,9579.0,212.5501,212.7831,212.5035,212.7178,9579.0
2020-08-05 15:20:00,228.24,228.47,228.12,228.19,17708.0,212.6712,212.8855,212.5594,212.6246,17708.0
2020-08-05 15:30:00,228.2,228.38,228.09,228.15,18545.0,212.634,212.8017,212.5315,212.5874,18545.0
2020-08-05 15:40:00,228.12,228.16,227.66,227.66,28704.0,212.5594,212.5967,212.1308,212.1308,28704.0
2020-08-05 15:50:00,227.46,228.88,227.46,228.81,123833.0,211.9444,213.2676,211.9444,213.2024,123833.0
2020-08-06 09:30:00,227.68,229.7,227.68,229.37,56096.0,212.1494,214.0316,212.1494,213.7242,56096.0
2020-08-06 09:40:00,229.43,229.49,229.0,229.41,10753.0,213.7801,213.836,213.3794,213.7614,10753.0
2020-08-06 09:50:00,229.43,229.44,228.87,228.97,33410.0,213.7801,213.7894,213.2583,213.3514,33410.0
2020-08-06 10:00:00,228.97,229.62,228.97,229.29,31188.0,213.3514,213.9571,213.3514,213.6496,31188.0
2020-08-06 10:10:00,229.24,229.57,229.13,229.4,9502.0,213.603,213.9105,213.5005,213.7521,9502.0
2020-08-06 10:20:00,229.35,229.74,229.35,229.56,14752.0,213.7055,214.0689,213.7055,213.9012,14752.0
2020-08-06 10:30:00,229.56,229.68,228.88,228.9,10675.0,213.9012,214.013,213.2676,213.2862,10675.0
2020-08-06 10:40:00,228.93,228.97,228.63,228.67,17039.0,213.3142,213.3514,213.0346,213.0719,17039.0
2020-08-06 10:50:00,228.59,228.65,228.33,228.55,8923.0,212.9974,213.0533,212.7551,212.9601,8923.0
2020-08-06 11:00:00,228.49,228.83,228.41,228.72,10431.0,212.9042,213.221,212.8296,213.1185,10431.0
2020-08-06 11:10:00,228.7,228.75,228.3,228.41,7563.0,213.0999,213.1464,212.7271,212.8296,7563.0
2020-08-06 11:20:00,228.43,228.49,227.81,227.96,9911.0,212.8483,212.9042,212.2706,212.4103,9911.0
2020-08-06 11:30:00,228.0,228.52,227.85,228.38,9504.0,212.4476,212.9321,212.3078,212.8017,9504.0
2020-08-06 11:40:00,228.34,228.41,228.07,228.18,10718.0,212.7644,212.8296,212.5128,212.6153,10718.0
2020-08-06 11:50:00,228.23,228.3,228.0,228.04,11879.0,212.6619,212.7271,212.4476,212.4849,11879.0
2020-08-06 12:00:00,228.18,228.38,228.16,228.3,7033.0,212.6153,212.8017,212.5967,212.7271,7033.0
2020-08-06 12:10:00,228.15,228.32,228.06,228.16,11885.0,212.5874,212.7458,212.5035,212.5967,11885.0
2020-08-06 12:20:00,228.2,228.38,228.17,228.25,8287.0,212.634,212.8017,212.606,212.6806,8287.0
2020-08-06 12:30:00,228.23,228.29,228.11,228.26,6875.0,212.6619,212.7178,212.5501,212.6899,6875.0
2020-08-06 12:40:00,228.25,228.41,228.15,228.26,7352.0,212.6806,212.8296,212.5874,212.6899,7352.0
2020-08-06 12:50:00,228.3,228.51,228.29,228.51,7604.0,212.7271,212.9228,212.7178,212.9228,7604.0
2020-08-06 13:00:00,228.52,228.72,228.47,228.67,6132.0,212.9321,213.1185,212.8855,213.0719,6132.0
2020-08-06 13:10:00,228.73,228.85,228.7,228.75,2960.0,213.1278,213.2396,213.0999,213.1464,2960.0
2020-08-06 13:20:00,228.74,229.08,228.74,229.08,4691.0,213.1371,213.4539,213.1371,213.4539,4691.0
2020-08-06 13:30:00,229.1,229.1,228.9,228.91,8312.0,213.4726,213.4726,213.2862,213.2955,8312.0
2020-08-06 13:40:00,228.92,228.96,228.82,228.96,10098.0,213.3049,213.3421,213.2117,213.3421,10098.0
2020-08-06 13:50:00,229.08,229.16,229.07,229.12,4739.0,213.4539,213.5285,213.4446,213.4912,4739.0
2020-08-06 14:00:00,229.14,229.4,229.1,229.27,14770.0,213.5098,213.7521,213.4726,213.631,14770.0
2020-08-06 14:10:00,229.31,229.58,229.22,229.4,13592.0,213.6682,213.9198,213.5844,213.7521,13592.0
2020-08-06 14:20:00,229.4,229.7,229.37,229.67,15047.0,213.7521,214.0316,213.7242,214.0037,15047.0
2020-08-06 14:30:00,229.69,229.91,229.67,229.89,14512.0,214.0223,214.2273,214.0037,214.2087,14512.0
2020-08-06 14:40:00,229.9,229.98,229.85,229.94,14322.0,214.218,214.2925,214.1714,214.2553,14322.0
2020-08-06 14:50:00,230.0,230.2,229.99,230.02,61129.0,214.3112,214.4975,214.3019,214.3298,61129.0
2020-08-06 15:00:00,230.08,230.14,229.92,229.98,19415.0,214.3857,214.4416,214.2366,214.2925,19415.0
2020-08-06 15:10:00,230.0,230.2,229.92,230.2,26966.0,214.3112,214.4975,214.2366,214.4975,26966.0
2020-08-06 15:20:00,230.22,230.4,230.0,230.02,17410.0,214.5162,214.6839,214.3112,214.3298,17410.0
2020-08-06 15:30:00,230.03,230.34,229.95,230.14,24308.0,214.3391,214.628,214.2646,214.4416,24308.0
2020-08-06 15:40:00,230.11,230.35,230.0,230.13,26205.0,214.4137,214.6373,214.3112,214.4323,26205.0
2020-08-06 15:50:00,230.15,230.97,230.15,230.88,85297.0,214.451,215.215,214.451,215.1312,85297.0
2020-08-07 09:30:00,229.25,229.99,228.72,229.31,63861.0,213.6123,214.3019,213.1185,213.6682,63861.0
2020-08-07 09:40:00,229.34,229.7,229.16,229.33,8699.0,213.6962,214.0316,213.5285,213.6869,8699.0
2020-08-07 09:50:00,229.32,229.86,229.32,229.66,10723.0,213.6776,214.1807,213.6776,213.9944,10723.0
2020-08-07 10:00:00,229.68,229.76,229.36,229.55,8855.0,214.013,214.0876,213.7148,213.8919,8855.0
2020-08-07 10:10:00,229.61,229.76,229.21,229.22,6919.0,213.9478,214.0876,213.5751,213.5844,6919.0
2020-08-07 10:20:00,229.16,229.58,228.93,229.58,5499.0,213.5285,213.9198,213.3142,213.9198,5499.0
2020-08-07 10:30:00,229.64,230.17,229.53,230.14,13299.0,213.9757,214.4696,213.8732,214.4416,13299.0
2020-08-07 10:40:00,230.16,230.21,229.93,230.0,6797.0,214.4603,214.5069,214.246,214.3112,6797.0
2020-08-07 10:50:00,229.95,230.21,229.8,229.95,13370.0,214.2646,214.5069,214.1248,214.2646,13370.0
2020-08-07 11:00:00,230.05,230.64,229.8,230.6,15979.0,214.3578,214.9075,214.1248,214.8703,15979.0
2020-08-07 11:10:00,230.62,230.99,230.35,230.38,14871.0,214.8889,215.2337,214.6373,214.6653,14871.0
2020-08-07 11:20:00,230.35,230.6,230.16,230.19,24309.0,214.6373,214.8703,214.4603,214.4882,24309.0
2020-08-07 11:30:00,230.29,230.47,230.1,230.44,9568.0,214.5814,214.7491,214.4044,214.7212,9568.0
2020-08-07 11:40:00,230.48,230.57,230.17,230.17,12111.0,214.7584,214.8423,214.4696,214.4696,12111.0
2020-08-07 11:50:00,230.18,230.29,229.72,229.81,13558.0,214.4789,214.5814,214.0503,214.1341,13558.0
2020-08-07 12:00:00,229.77,230.07,229.68,229.96,13350.0,214.0969,214.3764,214.013,214.2739,13350.0
2020-08-07 12:10:00,229.93,230.08,229.85,229.85,8605.0,214.246,214.3857,214.1714,214.1714,8605.0
2020-08-07 12:20:00,229.86,230.28,229.82,230.28,10135.0,214.1807,214.5721,214.1435,214.5721,10135.0
2020-08-07 12:30:00,230.27,230.42,230.19,230.33,6607.0,214.5628,214.7025,214.4882,214.6187,6607.0
2020-08-07 12:40:00,230.37,230.59,230.25,230.31,11026.0,214.6559,214.8609,214.5441,214.6,11026.0
2020-08-07 12:50:00,230.33,230.45,230.15,230.17,7985.0,214.6187,214.7305,214.451,214.4696,7985.0
2020-08-07 13:00:00,230.17,230.28,229.77,229.83,10132.0,214.4696,214.5721,214.0969,214.1528,10132.0
2020-08-07 13:10:00,229.72,230.24,229.6,230.14,13119.0,214.0503,214.5348,213.9385,214.4416,13119.0
2020-08-07 13:20:00,230.21,230.52,230.09,230.52,12447.0,214.5069,214.7957,214.395,214.7957,12447.0
2020-08-07 13:30:00,230.48,230.73,230.46,230.73,6492.0,214.7584,214.9914,214.7398,214.9914,6492.0
2020-08-07 13:40:00,230.67,230.87,230.27,230.35,11592.0,214.9355,215.1218,214.5628,214.6373,11592.0
2020-08-07 13:50:00,230.36,230.5,230.2,230.21,15402.0,214.6466,214.7771,214.4975,214.5069,15402.0
2020-08-07 14:00:00,230.25,230.6,230.02,230.26,17430.0,214.5441,214.8703,214.3298,214.5534,17430.0
2020-08-07 14:10:00,230.31,230.64,230.31,230.58,22296.0,214.6,214.9075,214.6,214.8516,22296.0
2020-08-07 14:20:00,230.56,230.6,230.09,230.37,16146.0,214.833,214.8703,214.395,214.6559,16146.0
2020-08-07 14:30:00,230.29,230.86,230.23,230.77,14628.0,214.5814,215.1125,214.5255,215.0287,14628.0
2020-08-07 14:40:00,230.75,230.99,230.53,230.83,15294.0,215.01,215.2337,214.805,215.0846,15294.0
2020-08-07 14:50:00,230.8,230.94,230.64,230.78,8419.0,215.0566,215.1871,214.9075,215.038,8419.0
2020-08-07 15:00:00,230.73,231.13,230.68,231.01,18882.0,214.9914,215.3641,214.9448,215.2523,18882.0
2020-08-07 15:10:00,231.0,231.1,230.48,231.04,25893.0,215.243,215.3362,214.7584,215.2802,25893.0
2020-08-07 15:20:00,231.02,231.28,230.86,230.97,16425.0,215.2616,215.5039,215.1125,215.215,16425.0
2020-08-07 15:30:00,231.02,231.36,230.91,231.26,28644.0,215.2616,215.5784,215.1591,215.4852,28644.0
2020-08-07 15:40:00,231.28,231.87,231.1,231.64,49320.0,215.5039,216.0536,215.3362,215.8393,49320.0
2020-08-07 15:50:00,231.68,231.79,231.29,231.56,94597.0,215.8766,215.9791,215.5132,215.7648,94597.0
2020-08-10 09:30:00,229.69,231.17,229.52,230.66,87230.0,214.0223,215.4014,213.8639,214.9262,87230.0
2020-08-10 09:40:00,230.83,231.23,230.24,230.66,17234.0,215.0846,215.4573,214.5348,214.9262,17234.0
2020-08-10 09:50:00,230.77,230.77,229.88,230.16,16726.0,215.0287,215.0287,214.1994,214.4603,16726.0
2020-08-10 10:00:00,230.11,230.2,229.92,229.99,20746.0,214.4137,214.4975,214.2366,214.3019,20746.0
2020-08-10 10:10:00,229.96,230.41,229.96,230.41,15412.0,214.2739,214.6932,214.2739,214.6932,15412.0
2020-08-10 10:20:00,230.33,230.72,230.25,230.59,14895.0,214.6187,214.9821,214.5441,214.8609,14895.0
2020-08-10 10:30:00,230.62,230.72,230.3,230.4,14791.0,214.8889,214.9821,214.5907,214.6839,14791.0
2020-08-10 10:40:00,230.45,230.54,230.11,230.22,17367.0,214.7305,214.8143,214.4137,214.5162,17367.0
2020-08-10 10:50:00,230.12,230.55,229.92,230.21,23103.0,214.423,214.8237,214.2366,214.5069,23103.0
2020-08-10 11:00:00,230.14,230.61,229.97,230.61,14664.0,214.4416,214.8796,214.2832,214.8796,14664.0
2020-08-10 11:10:00,230.59,230.68,230.26,230.49,14229.0,214.8609,214.9448,214.5534,214.7678,14229.0
2020-08-10 11:20:00,230.42,230.87,230.38,230.84,4739.0,214.7025,215.1218,214.6653,215.0939,4739.0
2020-08-10 11:30:00,230.8,231.26,230.69,230.79,12839.0,215.0566,215.4852,214.9541,215.0473,12839.0
2020-08-10 11:40:00,230.77,230.91,230.71,230.88,11484.0,215.0287,215.1591,214.9728,215.1312,11484.0
2020-08-10 11:50:00,230.88,231.06,230.74,230.77,13491.0,215.1312,215.2989,215.0007,215.0287,13491.0
2020-08-10 12:00:00,230.78,230.94,230.75,230.8,15494.0,215.038,215.1871,215.01,215.0566,15494.0
2020-08-10 12:10:00,230.79,230.82,230.37,230.44,5329.0,215.0473,215.0752,214.6559,214.7212,5329.0
2020-08-10 12:20:00,230.45,230.5,230.24,230.25,15534.0,214.7305,214.7771,214.5348,214.5441,15534.0
2020-08-10 12:30:00,230.28,230.47,230.22,230.43,5719.0,214.5721,214.7491,214.5162,214.7119,5719.0
2020-08-10 12:40:00,230.5,230.66,230.46,230.64,5619.0,214.7771,214.9262,214.7398,214.9075,5619.0
2020-08-10 12:50:00,230.66,230.91,230.66,230.71,9867.0,214.9262,215.1591,214.9262,214.9728,9867.0
2020-08-10 13:00:00,230.75,230.76,230.47,230.47,9557.0,215.01,215.0193,214.7491,214.7491,9557.0
2020-08-10 13:10:00,230.47,230.53,230.37,230.52,11691.0,214.7491,214.805,214.6559,214.7957,11691.0
2020-08-10 13:20:00,230.45,230.53,230.37,230.46,7836.0,214.7305,214.805,214.6559,214.7398,7836.0
2020-08-10 13:30:00,230.47,230.47,230.1,230.21,8905.0,214.7491,214.7491,214.4044,214.5069,8905.0
2020-08-10 13:40:00,230.14,230.2,229.95,230.0,10235.0,214.4416,214.4975,214.2646,214.3112,10235.0
2020-08-10 13:50:00,230.02,230.17,229.91,229.92,7527.0,214.3298,214.4696,214.2273,214.2366,7527.0
2020-08-10 14:00:00,229.94,230.2,229.91,229.97,11878.0,214.2553,214.4975,214.2273,214.2832,11878.0
2020-08-10 14:10:00,229.94,229.94,229.72,229.89,6991.0,214.2553,214.2553,214.0503,214.2087,6991.0
2020-08-10 14:20:00,229.87,230.03,229.72,229.98,8220.0,214.1901,214.3391,214.0503,214.2925,8220.0
2020-08-10 14:30:00,229.95,230.03,229.81,229.94,7215.0,214.2646,214.3391,214.1341,214.2553,7215.0
2020-08-10 14:40:00,229.92,230.01,229.71,229.99,19897.0,214.2366,214.3205,214.041,214.3019,19897.0
2020-08-10 14:50:00,230.0,230.22,229.92,230.22,16749.0,214.3112,214.5162,214.2366,214.5162,16749.0
2020-08-10 15:00:00,230.21,230.3,230.01,230.03,19593.0,214.5069,214.5907,214.3205,214.3391,19593.0
2020-08-10 15:10:00,230.06,230.16,229.98,230.06,8835.0,214.3671,214.4603,214.2925,214.3671,8835.0
2020-08-10 15:20:00,230.03,230.32,230.03,230.24,13215.0,214.3391,214.6094,214.3391,214.5348,13215.0
2020-08-10 15:30:00,230.26,230.4,230.05,230.06,14674.0,214.5534,214.6839,214.3578,214.3671,14674.0
2020-08-10 15:40:00,230.08,230.13,229.79,229.83,26962.0,214.3857,214.4323,214.1155,214.1528,26962.0
2020-08-10 15:50:00,229.69,230.39,229.69,230.24,106596.0,214.0223,214.6746,214.0223,214.5348,106596.0
2020-08-11 09:30:00,230.58,231.31,229.95,231.08,97158.0,214.8516,215.5318,214.2646,215.3175,97158.0
2020-08-11 09:40:00,231.2,231.27,230.69,231.0,30491.0,215.4293,215.4946,214.9541,215.243,30491.0
2020-08-11 09:50:00,230.96,230.96,229.94,230.14,32501.0,215.2057,215.2057,214.2553,214.4416,32501.0
2020-08-11 10:00:00,230.15,230.56,229.95,230.2,32772.0,214.451,214.833,214.2646,214.4975,32772.0
2020-08-11 10:10:00,230.35,230.65,230.01,230.57,18918.0,214.6373,214.9168,214.3205,214.8423,18918.0
2020-08-11 10:20:00,230.63,230.89,230.42,230.77,37680.0,214.8982,215.1405,214.7025,215.0287,37680.0
2020-08-11 10:30:00,230.85,230.85,230.44,230.76,9793.0,215.1032,215.1032,214.7212,215.0193,9793.0
2020-08-11 10:40:00,230.79,230.79,230.53,230.61,30861.0,215.0473,215.0473,214.805,214.8796,30861.0
2020-08-11 10:50:00,230.66,230.83,230.56,230.68,17402.0,214.9262,215.0846,214.833,214.9448,17402.0
2020-08-11 11:00:00,230.69,231.19,230.68,231.16,76767.0,214.9541,215.42,214.9448,215.3921,76767.0
2020-08-11 11:10:00,231.17,231.48,230.93,230.93,22954.0,215.4014,215.6902,215.1777,215.1777,22954.0
2020-08-11 11:20:00,230.96,231.25,230.94,231.14,6077.0,215.2057,215.4759,215.1871,215.3734,6077.0
2020-08-11 11:30:00,231.18,231.19,230.73,230.73,9474.0,215.4107,215.42,214.9914,214.9914,9474.0
2020-08-11 11:40:00,230.78,230.87,230.77,230.8,7460.0,215.038,215.1218,215.0287,215.0566,7460.0
2020-08-11 11:50:00,230.85,230.85,230.52,230.67,7012.0,215.1032,215.1032,214.7957,214.9355,7012.0
2020-08-11 12:00:00,230.75,230.79,230.5,230.75,12497.0,215.01,215.0473,214.7771,215.01,12497.0
2020-08-11 12:10:00,230.79,231.14,230.79,231.05,5127.0,215.0473,215.3734,215.0473,215.2896,5127.0
2020-08-11 12:20:00,231.02,231.13,230.94,231.0,4117.0,215.2616,215.3641,215.1871,215.243,4117.0
2020-08-11 12:30:00,231.0,231.01,230.77,230.94,8807.0,215.243,215.2523,215.0287,215.1871,8807.0
2020-08-11 12:40:00,231.01,231.23,230.92,231.2,6455.0,215.2523,215.4573,215.1684,215.4293,6455.0
2020-08-11 12:50:00,231.23,231.4,231.09,231.4,7525.0,215.4573,215.6157,215.3268,215.6157,7525.0
2020-08-11 13:00:00,231.34,231.34,231.07,231.29,7058.0,215.5598,215.5598,215.3082,215.5132,7058.0
2020-08-11 13:10:00,231.28,231.32,231.0,231.23,5212.0,215.5039,215.5411,215.243,215.4573,5212.0
2020-08-11 13:20:00,231.17,231.71,231.17,231.64,8758.0,215.4014,215.9045,215.4014,215.8393,8758.0
2020-08-11 13:30:00,231.65,231.8,231.5,231.71,9806.0,215.8486,215.9884,215.7089,215.9045,9806.0
2020-08-11 13:40:00,231.67,231.78,231.46,231.56,9331.0,215.8673,215.9698,215.6716,215.7648,9331.0
2020-08-11 13:50:00,231.58,231.86,231.57,231.85,8700.0,215.7834,216.0443,215.7741,216.035,8700.0
2020-08-11 14:00:00,231.88,232.1,231.87,231.99,18465.0,216.0629,216.2679,216.0536,216.1654,18465.0
2020-08-11 14:10:00,232.03,232.07,231.53,231.74,7526.0,216.2027,216.24,215.7368,215.9325,7526.0
2020-08-11 14:20:00,231.73,231.85,231.54,231.54,10879.0,215.9232,216.035,215.7461,215.7461,10879.0
2020-08-11 14:30:00,231.48,231.58,231.22,231.4,13282.0,215.6902,215.7834,215.448,215.6157,13282.0
2020-08-11 14:40:00,231.51,231.73,231.34,231.56,14344.0,215.7182,215.9232,215.5598,215.7648,14344.0
2020-08-11 14:50:00,231.61,231.9,231.54,231.86,6927.0,215.8114,216.0816,215.7461,216.0443,6927.0
2020-08-11 15:00:00,231.77,232.13,231.55,231.94,45324.0,215.9604,216.2959,215.7555,216.1189,45324.0
2020-08-11 15:10:00,231.83,232.51,231.06,231.17,68416.0,216.0164,216.65,215.2989,215.4014,68416.0
2020-08-11 15:20:00,231.26,231.56,230.93,231.37,42770.0,215.4852,215.7648,215.1777,215.5877,42770.0
2020-08-11 15:30:00,231.34,231.34,230.34,230.64,66511.0,215.5598,215.5598,214.628,214.9075,66511.0
2020-08-11 15:40:00,230.68,230.77,229.29,229.31,68310.0,214.9448,215.0287,213.6496,213.6682,68310.0
2020-08-11 15:50:00,229.25,229.27,228.16,228.46,225320.0,213.6123,213.631,212.5967,212.8762,225320.0
2020-08-12 09:30:00,230.3,230.62,229.51,229.51,58262.0,214.5907,214.8889,213.8546,213.8546,58262.0
2020-08-12 09:40:00,229.59,229.8,229.25,229.48,22875.0,213.9292,214.1248,213.6123,213.8267,22875.0
2020-08-12 09:50:00,229.48,230.36,229.31,230.24,23839.0,213.8267,214.6466,213.6682,214.5348,23839.0
2020-08-12 10:00:00,230.24,230.53,230.09,230.27,20167.0,214.5348,214.805,214.395,214.5628,20167.0
2020-08-12 10:10:00,230.24,230.29,229.94,230.27,26501.0,214.5348,214.5814,214.2553,214.5628,26501.0
2020-08-12 10:20:00,230.22,230.52,230.05,230.48,26553.0,214.5162,214.7957,214.3578,214.7584,26553.0
2020-08-12 10:30:00,230.5,230.88,230.25,230.52,31499.0,214.7771,215.1312,214.5441,214.7957,31499.0
2020-08-12 10:40:00,230.58,230.79,230.55,230.64,27167.0,214.8516,215.0473,214.8237,214.9075,27167.0
2020-08-12 10:50:00,230.65,231.12,230.55,230.62,37130.0,214.9168,215.3548,214.8237,214.8889,37130.0
2020-08-12 11:00:00,230.55,230.79,230.4,230.47,15957.0,214.8237,215.0473,214.6839,214.7491,15957.0
2020-08-12 11:10:00,230.55,230.58,230.24,230.48,13078.0,214.8237,214.8516,214.5348,214.7584,13078.0
2020-08-12 11:20:00,230.46,230.66,230.38,230.6,13965.0,214.7398,214.9262,214.6653,214.8703,13965.0
2020-08-12 11:30:00,230.52,230.76,230.46,230.58,9409.0,214.7957,215.0193,214.7398,214.8516,9409.0
2020-08-12 11:40:00,230.58,230.8,230.55,230.69,6172.0,214.8516,215.0566,214.8237,214.9541,6172.0
2020-08-12 11:50:00,230.69,231.01,230.61,230.97,10023.0,214.9541,215.2523,214.8796,215.215,10023.0
2020-08-12 12:00:00,230.89,231.18,230.89,231.02,5986.0,215.1405,215.4107,215.1405,215.2616,5986.0
2020-08-12 12:10:00,231.0,231.16,230.91,231.16,14713.0,215.243,215.3921,215.1591,215.3921,14713.0
2020-08-12 12:20:00,231.11,231.2,231.07,231.09,5190.0,215.3455,215.4293,215.3082,215.3268,5190.0
2020-08-12 12:30:00,231.09,231.21,231.03,231.14,6323.0,215.3268,215.4386,215.2709,215.3734,6323.0
2020-08-12 12:40:00,231.19,231.19,230.83,230.83,9060.0,215.42,215.42,215.0846,215.0846,9060.0
2020-08-12 12:50:00,230.84,231.06,230.81,230.85,7454.0,215.0939,215.2989,215.0659,215.1032,7454.0
2020-08-12 13:00:00,230.87,231.07,230.72,230.72,10559.0,215.1218,215.3082,214.9821,214.9821,10559.0
2020-08-12 13:10:00,230.76,230.93,230.48,230.56,9148.0,215.0193,215.1777,214.7584,214.833,9148.0
2020-08-12 13:20:00,230.59,230.65,230.35,230.44,8848.0,214.8609,214.9168,214.6373,214.7212,8848.0
2020-08-12 13:30:00,230.51,230.9,230.5,230.9,7499.0,214.7864,215.1498,214.7771,215.1498,7499.0
2020-08-12 13:40:00,230.9,231.18,230.88,231.18,9508.0,215.1498,215.4107,215.1312,215.4107,9508.0
2020-08-12 13:50:00,231.16,231.31,231.08,231.28,8379.0,215.3921,215.5318,215.3175,215.5039,8379.0
2020-08-12 14:00:00,231.23,231.32,230.84,230.9,9781.0,215.4573,215.5411,215.0939,215.1498,9781.0
2020-08-12 14:10:00,230.85,231.16,230.85,231.12,7718.0,215.1032,215.3921,215.1032,215.3548,7718.0
2020-08-12 14:20:00,231.08,231.16,230.94,230.96,7610.0,215.3175,215.3921,215.1871,215.2057,7610.0
2020-08-12 14:30:00,230.96,231.09,230.75,230.75,14782.0,215.2057,215.3268,215.01,215.01,14782.0
2020-08-12 14:40:00,230.76,230.91,230.47,230.61,44957.0,215.0193,215.1591,214.7491,214.8796,44957.0
2020-08-12 14:50:00,230.52,230.67,230.45,230.58,22957.0,214.7957,214.9355,214.7305,214.8516,22957.0
2020-08-12 15:00:00,230.56,230.65,230.47,230.55,20184.0,214.833,214.9168,214.7491,214.8237,20184.0
2020-08-12 15:10:00,230.54,230.79,230.46,230.7,66423.0,214.8143,215.0473,214.7398,214.9634,66423.0
2020-08-12 15:20:00,230.7,230.72,230.42,230.53,56416.0,214.9634,214.9821,214.7025,214.805,56416.0
2020-08-12 15:30:00,230.53,230.56,230.1,230.49,28251.0,214.805,214.833,214.4044,214.7678,28251.0
2020-08-12 15:40:00,230.47,230.65,230.0,230.35,100049.0,214.7491,214.9168,214.3112,214.6373,100049.0
2020-08-12 15:50:00,230.34,230.53,229.73,229.75,86320.0,214.628,214.805,214.0596,214.0782,86320.0
2020-08-13 09:30:00,229.59,230.55,228.93,230.49,74897.0,213.9292,214.8237,213.3142,214.7678,74897.0
2020-08-13 09:40:00,230.72,230.84,230.15,230.65,35145.0,214.9821,215.0939,214.451,214.9168,35145.0
2020-08-13 09:50:00,230.56,230.7,230.03,230.53,17863.0,214.833,214.9634,214.3391,214.805,17863.0
2020-08-13 10:00:00,230.5,230.7,230.33,230.41,15390.0,214.7771,214.9634,214.6187,214.6932,15390.0
2020-08-13 10:10:00,230.42,230.46,229.99,230.37,15528.0,214.7025,214.7398,214.3019,214.6559,15528.0
2020-08-13 10:20:00,230.4,230.93,230.35,230.84,21707.0,214.6839,215.1777,214.6373,215.0939,21707.0
2020-08-13 10:30:00,230.82,230.99,230.6,230.91,22032.0,215.0752,215.2337,214.8703,215.1591,22032.0
2020-08-13 10:40:00,230.86,231.41,230.83,231.37,18390.0,215.1125,215.625,215.0846,215.5877,18390.0
2020-08-13 10:50:00,231.32,231.36,230.96,231.13,11194.0,215.5411,215.5784,215.2057,215.3641,11194.0
2020-08-13 11:00:00,231.14,231.44,231.07,231.41,15743.0,215.3734,215.653,215.3082,215.625,15743.0
2020-08-13 11:10:00,231.42,231.75,231.39,231.7,16561.0,215.6343,215.9418,215.6064,215.8952,16561.0
2020-08-13 11:20:00,231.7,231.86,231.52,231.7,12999.0,215.8952,216.0443,215.7275,215.8952,12999.0
2020-08-13 11:30:00,231.77,231.87,231.46,231.63,19459.0,215.9604,216.0536,215.6716,215.83,19459.0
2020-08-13 11:40:00,231.64,231.85,231.55,231.71,12270.0,215.8393,216.035,215.7555,215.9045,12270.0
2020-08-13 11:50:00,231.69,231.69,231.48,231.57,13643.0,215.8859,215.8859,215.6902,215.7741,13643.0
2020-08-13 12:00:00,231.59,232.05,231.59,232.01,16158.0,215.7927,216.2213,215.7927,216.1841,16158.0
2020-08-13 12:10:00,232.01,232.16,232.01,232.08,13928.0,216.1841,216.3238,216.1841,216.2493,13928.0
2020-08-13 12:20:00,232.09,232.11,231.93,231.99,12148.0,216.2586,216.2773,216.1095,216.1654,12148.0
2020-08-13 12:30:00,232.0,232.14,231.98,232.03,11967.0,216.1748,216.3052,216.1561,216.2027,11967.0
2020-08-13 12:40:00,232.06,232.31,232.06,232.22,6872.0,216.2307,216.4636,216.2307,216.3798,6872.0
2020-08-13 12:50:00,232.16,232.35,232.06,232.33,5860.0,216.3238,216.5009,216.2307,216.4822,5860.0
2020-08-13 13:00:00,232.33,232.38,232.0,232.02,8974.0,216.4822,216.5288,216.1748,216.1934,8974.0
2020-08-13 13:10:00,232.01,232.29,231.92,231.94,7972.0,216.1841,216.445,216.1002,216.1189,7972.0
2020-08-13 13:20:00,231.94,231.95,231.69,231.81,19620.0,216.1189,216.1282,215.8859,215.9977,19620.0
2020-08-13 13:30:00,231.8,231.92,231.66,231.66,35231.0,215.9884,216.1002,215.858,215.858,35231.0
2020-08-13 13:40:00,231.61,232.07,231.5,231.84,27784.0,215.8114,216.24,215.7089,216.0257,27784.0
2020-08-13 13:50:00,231.81,232.04,231.66,231.73,20355.0,215.9977,216.212,215.858,215.9232,20355.0
2020-08-13 14:00:00,231.78,231.82,231.38,231.51,28712.0,215.9698,216.007,215.5971,215.7182,28712.0
2020-08-13 14:10:00,231.55,231.57,231.34,231.51,20516.0,215.7555,215.7741,215.5598,215.7182,20516.0
2020-08-13 14:20:00,231.55,231.82,231.36,231.7,23865.0,215.7555,216.007,215.5784,215.8952,23865.0
2020-08-13 14:30:00,231.7,231.73,231.24,231.4,31078.0,215.8952,215.9232,215.4666,215.6157,31078.0
2020-08-13 14:40:00,231.4,231.7,231.3,231.48,12671.0,215.6157,215.8952,215.5225,215.6902,12671.0
2020-08-13 14:50:00,231.44,231.44,230.83,230.99,41027.0,215.653,215.653,215.0846,215.2337,41027.0
2020-08-13 15:00:00,231.08,231.37,230.99,231.08,20058.0,215.3175,215.5877,215.2337,215.3175,20058.0
2020-08-13 15:10:00,231.12,231.36,231.0,231.2,16715.0,215.3548,215.5784,215.243,215.4293,16715.0
2020-08-13 15:20:00,231.23,231.48,231.14,231.32,61488.0,215.4573,215.6902,215.3734,215.5411,61488.0
2020-08-13 15:30:00,231.33,231.45,231.16,231.31,46774.0,215.5505,215.6623,215.3921,215.5318,46774.0
2020-08-13 15:40:00,231.29,231.6,231.19,231.3,27273.0,215.5132,215.802,215.42,215.5225,27273.0
2020-08-13 15:50:00,231.33,231.84,231.01,231.73,190835.0,215.5505,216.0257,215.2523,215.9232,190835.0
2020-08-14 09:30:00,230.57,231.35,230.57,230.62,67991.0,214.8423,215.5691,214.8423,214.8889,67991.0
2020-08-14 09:40:00,230.54,231.02,230.37,230.41,15755.0,214.8143,215.2616,214.6559,214.6932,15755.0
2020-08-14 09:50:00,230.43,231.63,230.34,231.38,21275.0,214.7119,215.83,214.628,215.5971,21275.0
2020-08-14 10:00:00,231.44,231.62,231.18,231.22,8647.0,215.653,215.8207,215.4107,215.448,8647.0
2020-08-14 10:10:00,231.28,231.38,230.72,230.76,14418.0,215.5039,215.5971,214.9821,215.0193,14418.0
2020-08-14 10:20:00,230.82,231.14,230.67,230.85,9453.0,215.0752,215.3734,214.9355,215.1032,9453.0
2020-08-14 10:30:00,230.9,231.25,230.87,231.1,9693.0,215.1498,215.4759,215.1218,215.3362,9693.0
2020-08-14 10:40:00,231.06,231.35,231.04,231.25,22602.0,215.2989,215.5691,215.2802,215.4759,22602.0
2020-08-14 10:50:00,231.23,231.31,231.06,231.1,6661.0,215.4573,215.5318,215.2989,215.3362,6661.0
2020-08-14 11:00:00,231.13,231.41,231.0,231.41,9444.0,215.3641,215.625,215.243,215.625,9444.0
2020-08-14 11:10:00,231.45,231.54,231.28,231.4,8146.0,215.6623,215.7461,215.5039,215.6157,8146.0
2020-08-14 11:20:00,231.38,231.69,231.38,231.65,3889.0,215.5971,215.8859,215.5971,215.8486,3889.0
2020-08-14 11:30:00,231.66,231.84,231.55,231.59,11578.0,215.858,216.0257,215.7555,215.7927,11578.0
2020-08-14 11:40:00,231.55,231.72,231.49,231.68,10066.0,215.7555,215.9139,215.6995,215.8766,10066.0
2020-08-14 11:50:00,231.65,231.81,231.37,231.81,6472.0,215.8486,215.9977,215.5877,215.9977,6472.0
2020-08-14 12:00:00,231.8,231.87,231.56,231.78,10867.0,215.9884,216.0536,215.7648,215.9698,10867.0
2020-08-14 12:10:00,231.78,231.93,231.62,231.73,8534.0,215.9698,216.1095,215.8207,215.9232,8534.0
2020-08-14 12:20:00,231.73,231.8,231.5,231.56,9307.0,215.9232,215.9884,215.7089,215.7648,9307.0
2020-08-14 12:30:00,231.6,231.87,231.6,231.86,7249.0,215.802,216.0536,215.802,216.0443,7249.0
2020-08-14 12:40:00,231.82,231.85,231.42,231.5,10455.0,216.007,216.035,215.6343,215.7089,10455.0
2020-08-14 12:50:00,231.52,231.65,231.21,231.22,21309.0,215.7275,215.8486,215.4386,215.448,21309.0
2020-08-14 13:00:00,231.22,231.25,230.97,231.19,18750.0,215.448,215.4759,215.215,215.42,18750.0
2020-08-14 13:10:00,231.29,231.33,231.16,231.18,9145.0,215.5132,215.5505,215.3921,215.4107,9145.0
2020-08-14 13:20:00,231.16,231.32,231.1,231.23,6188.0,215.3921,215.5411,215.3362,215.4573,6188.0
2020-08-14 13:30:00,231.23,231.34,231.08,231.16,10821.0,215.4573,215.5598,215.3175,215.3921,10821.0
2020-08-14 13:40:00,231.17,231.23,230.85,230.92,8729.0,215.4014,215.4573,215.1032,215.1684,8729.0
2020-08-14 13:50:00,230.79,231.16,230.75,231.13,9343.0,215.0473,215.3921,215.01,215.3641,9343.0
2020-08-14 14:00:00,231.14,231.22,230.91,231.2,7458.0,215.3734,215.448,215.1591,215.4293,7458.0
2020-08-14 14:10:00,231.23,231.24,231.0,231.03,11586.0,215.4573,215.4666,215.243,215.2709,11586.0
2020-08-14 14:20:00,231.03,231.16,230.86,231.03,12002.0,215.2709,215.3921,215.1125,215.2709,12002.0
2020-08-14 14:30:00,231.08,231.13,230.89,230.9,10260.0,215.3175,215.3641,215.1405,215.1498,10260.0
2020-08-14 14:40:00,230.85,230.85,230.49,230.68,11020.0,215.1032,215.1032,214.7678,214.9448,11020.0
2020-08-14 14:50:00,230.63,230.72,230.48,230.5,11621.0,214.8982,214.9821,214.7584,214.7771,11621.0
2020-08-14 15:00:00,230.51,230.51,230.28,230.44,11044.0,214.7864,214.7864,214.5721,214.7212,11044.0
2020-08-14 15:10:00,230.42,230.49,230.21,230.25,13756.0,214.7025,214.7678,214.5069,214.5441,13756.0
2020-08-14 15:20:00,230.33,230.47,230.15,230.31,12944.0,214.6187,214.7491,214.451,214.6,12944.0
2020-08-14 15:30:00,230.2,230.36,229.82,229.95,22387.0,214.4975,214.6466,214.1435,214.2646,22387.0
2020-08-14 15:40:00,229.97,230.08,229.49,229.53,56628.0,214.2832,214.3857,213.836,213.8732,56628.0
2020-08-14 15:50:00,229.55,230.42,229.41,230.16,84627.0,213.8919,214.7025,213.7614,214.4603,84627.0
2020-08-17 09:30:00,231.45,232.3,230.98,232.2,45485.0,215.6623,216.4543,215.2243,216.3611,45485.0
2020-08-17 09:40:00,232.25,232.81,232.2,232.6,14588.0,216.4077,216.9295,216.3611,216.7338,14588.0
2020-08-17 09:50:00,232.67,232.94,232.62,232.8,16180.0,216.7991,217.0506,216.7525,216.9202,16180.0
2020-08-17 10:00:00,232.93,233.1,232.77,233.04,18937.0,217.0413,217.1997,216.8922,217.1438,18937.0
2020-08-17 10:10:00,233.06,233.34,233.01,233.01,17238.0,217.1625,217.4234,217.1159,217.1159,17238.0
2020-08-17 10:20:00,233.05,233.39,233.03,233.15,18284.0,217.1531,217.4699,217.1345,217.2463,18284.0
2020-08-17 10:30:00,233.17,233.18,232.91,232.97,9423.0,217.265,217.2743,217.0227,217.0786,9423.0
2020-08-17 10:40:00,232.99,233.12,232.92,232.94,15594.0,217.0972,217.2184,217.032,217.0506,15594.0
2020-08-17 10:50:00,233.0,233.21,232.84,232.93,12742.0,217.1065,217.3022,216.9575,217.0413,12742.0
2020-08-17 11:00:00,232.95,232.97,232.72,232.87,9308.0,217.06,217.0786,216.8456,216.9854,9308.0
2020-08-17 11:10:00,232.96,233.21,232.88,233.11,13383.0,217.0693,217.3022,216.9947,217.209,13383.0
2020-08-17 11:20:00,233.08,233.26,232.94,233.26,21553.0,217.1811,217.3488,217.0506,217.3488,21553.0
2020-08-17 11:30:00,233.28,233.28,232.92,233.07,31041.0,217.3674,217.3674,217.032,217.1718,31041.0
2020-08-17 11:40:00,233.05,233.13,232.79,233.06,10542.0,217.1531,217.2277,216.9109,217.1625,10542.0
2020-08-17 11:50:00,233.07,233.19,233.06,233.14,6649.0,217.1718,217.2836,217.1625,217.237,6649.0
2020-08-17 12:00:00,233.18,233.24,233.05,233.09,7610.0,217.2743,217.3302,217.1531,217.1904,7610.0
2020-08-17 12:10:00,233.1,233.18,232.93,233.1,7520.0,217.1997,217.2743,217.0413,217.1997,7520.0
2020-08-17 12:20:00,233.14,233.28,233.03,233.26,6473.0,217.237,217.3674,217.1345,217.3488,6473.0
2020-08-17 12:30:00,233.23,233.35,233.18,233.27,7985.0,217.3209,217.4327,217.2743,217.3581,7985.0
2020-08-17 12:40:00,233.3,233.6,233.25,233.55,8611.0,217.3861,217.6656,217.3395,217.619,8611.0
2020-08-17 12:50:00,233.52,233.69,233.46,233.66,10580.0,217.5911,217.7495,217.5352,217.7215,10580.0
2020-08-17 13:00:00,233.65,233.77,233.49,233.54,9671.0,217.7122,217.824,217.5631,217.6097,9671.0
2020-08-17 13:10:00,233.54,233.57,233.39,233.43,10023.0,217.6097,217.6377,217.4699,217.5072,10023.0
2020-08-17 13:20:00,233.4,233.65,233.32,233.62,7666.0,217.4793,217.7122,217.4047,217.6843,7666.0
2020-08-17 13:30:00,233.59,233.71,233.43,233.47,11151.0,217.6563,217.7681,217.5072,217.5445,11151.0
2020-08-17 13:40:00,233.49,233.49,233.25,233.25,4270.0,217.5631,217.5631,217.3395,217.3395,4270.0
2020-08-17 13:50:00,233.21,233.26,233.14,233.22,5742.0,217.3022,217.3488,217.237,217.3115,5742.0
2020-08-17 14:00:00,233.23,233.25,233.06,233.12,11410.0,217.3209,217.3395,217.1625,217.2184,11410.0
2020-08-17 14:10:00,233.15,233.21,233.02,233.17,30352.0,217.2463,217.3022,217.1252,217.265,30352.0
2020-08-17 14:20:00,233.18,233.29,233.05,233.12,39863.0,217.2743,217.3768,217.1531,217.2184,39863.0
2020-08-17 14:30:00,233.08,233.31,233.07,233.23,8344.0,217.1811,217.3954,217.1718,217.3209,8344.0
2020-08-17 14:40:00,233.18,233.25,233.07,233.16,7660.0,217.2743,217.3395,217.1718,217.2556,7660.0
2020-08-17 14:50:00,233.15,233.16,233.0,233.03,21997.0,217.2463,217.2556,217.1065,217.1345,21997.0
2020-08-17 15:00:00,233.05,233.07,232.74,232.75,6988.0,217.1531,217.1718,216.8643,216.8736,6988.0
2020-08-17 15:10:00,232.73,232.73,232.54,232.63,13023.0,216.855,216.855,216.6779,216.7618,13023.0
2020-08-17 15:20:00,232.66,232.75,232.63,232.75,9758.0,216.7897,216.8736,216.7618,216.8736,9758.0
2020-08-17 15:30:00,232.76,232.93,232.62,232.85,18012.0,216.8829,217.0413,216.7525,216.9668,18012.0
2020-08-17 15:40:00,232.83,232.99,232.78,232.93,25405.0,216.9481,217.0972,216.9016,217.0413,25405.0
2020-08-17 15:50:00,232.91,232.96,232.35,232.64,86117.0,217.0227,217.0693,216.5009,216.7711,86117.0
2020-08-18 09:30:00,233.35,233.82,233.25,233.66,48926.0,217.4327,217.8706,217.3395,217.7215,48926.0
2020-08-18 09:40:00,233.59,233.88,233.31,233.66,19825.0,217.6563,217.9265,217.3954,217.7215,19825.0
2020-08-18 09:50:00,233.71,233.82,233.27,233.27,27338.0,217.7681,217.8706,217.3581,217.3581,27338.0
2020-08-18 10:00:00,233.34,233.49,232.63,232.63,23925.0,217.4234,217.5631,216.7618,216.7618,23925.0
2020-08-18 10:10:00,232.63,233.35,232.59,233.35,12490.0,216.7618,217.4327,216.7245,217.4327,12490.0
2020-08-18 10:20:00,233.32,233.32,232.67,232.84,19429.0,217.4047,217.4047,216.7991,216.9575,19429.0
2020-08-18 10:30:00,232.81,233.21,232.69,232.97,13670.0,216.9295,217.3022,216.8177,217.0786,13670.0
2020-08-18 10:40:00,232.96,233.14,232.58,232.97,11941.0,217.0693,217.237,216.7152,217.0786,11941.0
2020-08-18 10:50:00,233.0,233.45,232.98,233.41,22630.0,217.1065,217.5259,217.0879,217.4886,22630.0
2020-08-18 11:00:00,233.49,233.69,233.36,233.66,15194.0,217.5631,217.7495,217.442,217.7215,15194.0
2020-08-18 11:10:00,233.73,234.08,233.73,233.94,18008.0,217.7868,218.1129,217.7868,217.9824,18008.0
2020-08-18 11:20:00,233.97,234.17,233.8,234.15,9128.0,218.0104,218.1967,217.852,218.1781,9128.0
2020-08-18 11:30:00,234.12,234.27,234.08,234.1,9194.0,218.1501,218.2899,218.1129,218.1315,9194.0
2020-08-18 11:40:00,234.16,234.22,234.08,234.1,7473.0,218.1874,218.2433,218.1129,218.1315,7473.0
2020-08-18 11:50:00,234.11,234.18,234.05,234.08,20151.0,218.1408,218.2061,218.0849,218.1129,20151.0
2020-08-18 12:00:00,234.09,234.23,234.06,234.13,11227.0,218.1222,218.2526,218.0942,218.1595,11227.0
2020-08-18 12:10:00,234.14,234.14,233.94,233.95,11693.0,218.1688,218.1688,217.9824,217.9917,11693.0
2020-08-18 12:20:00,234.0,234.18,234.0,234.18,8714.0,218.0383,218.2061,218.0383,218.2061,8714.0
2020-08-18 12:30:00,234.17,234.49,234.16,234.49,7749.0,218.1967,218.4949,218.1874,218.4949,7749.0
2020-08-18 12:40:00,234.52,234.84,234.46,234.84,12704.0,218.5229,218.821,218.467,218.821,12704.0
2020-08-18 12:50:00,234.84,234.91,234.7,234.71,11328.0,218.821,218.8863,218.6906,218.6999,11328.0
2020-08-18 13:00:00,234.71,234.89,234.7,234.85,12847.0,218.6999,218.8676,218.6906,218.8304,12847.0
2020-08-18 13:10:00,234.81,234.92,234.7,234.77,13973.0,218.7931,218.8956,218.6906,218.7558,13973.0
2020-08-18 13:20:00,234.77,234.77,234.51,234.6,17695.0,218.7558,218.7558,218.5135,218.5974,17695.0
2020-08-18 13:30:00,234.59,234.75,234.57,234.71,36716.0,218.5881,218.7372,218.5695,218.6999,36716.0
2020-08-18 13:40:00,234.75,234.91,234.68,234.75,26648.0,218.7372,218.8863,218.672,218.7372,26648.0
2020-08-18 13:50:00,234.73,234.88,234.64,234.65,9981.0,218.7185,218.8583,218.6347,218.644,9981.0
2020-08-18 14:00:00,234.62,234.62,234.3,234.62,13588.0,218.616,218.616,218.3179,218.616,13588.0
2020-08-18 14:10:00,234.62,234.72,234.38,234.49,11367.0,218.616,218.7092,218.3924,218.4949,11367.0
2020-08-18 14:20:00,234.49,234.58,234.39,234.41,14247.0,218.4949,218.5788,218.4017,218.4204,14247.0
2020-08-18 14:30:00,234.44,234.66,234.35,234.38,25139.0,218.4483,218.6533,218.3645,218.3924,25139.0
2020-08-18 14:40:00,234.41,234.63,234.39,234.59,14808.0,218.4204,218.6254,218.4017,218.5881,14808.0
2020-08-18 14:50:00,234.64,234.9,234.61,234.8,17149.0,218.6347,218.8769,218.6067,218.7838,17149.0
2020-08-18 15:00:00,234.8,234.81,234.51,234.56,12015.0,218.7838,218.7931,218.5135,218.5601,12015.0
2020-08-18 15:10:00,234.56,234.92,234.54,234.81,17701.0,218.5601,218.8956,218.5415,218.7931,17701.0
2020-08-18 15:20:00,234.79,234.91,234.63,234.77,23335.0,218.7744,218.8863,218.6254,218.7558,23335.0
2020-08-18 15:30:00,234.7,234.93,234.66,234.68,25744.0,218.6906,218.9049,218.6533,218.672,25744.0
2020-08-18 15:40:00,234.66,234.82,234.61,234.61,26618.0,218.6533,218.8024,218.6067,218.6067,26618.0
2020-08-18 15:50:00,234.61,234.62,234.04,234.24,79444.0,218.6067,218.616,218.0756,218.262,79444.0
2020-08-19 09:30:00,233.8,235.13,233.8,234.77,83161.0,217.852,219.0913,217.852,218.7558,83161.0
2020-08-19 09:40:00,234.75,235.55,234.58,234.6,17962.0,218.7372,219.4826,218.5788,218.5974,17962.0
2020-08-19 09:50:00,234.65,234.75,234.2,234.21,18433.0,218.644,218.7372,218.2247,218.234,18433.0
2020-08-19 10:00:00,234.26,235.04,234.25,235.04,20652.0,218.2806,219.0074,218.2713,219.0074,20652.0
2020-08-19 10:10:00,235.07,235.47,234.92,235.2,18209.0,219.0353,219.4081,218.8956,219.1565,18209.0
2020-08-19 10:20:00,235.17,235.61,235.07,235.51,30749.0,219.1285,219.5385,219.0353,219.4453,30749.0
2020-08-19 10:30:00,235.47,235.63,235.43,235.52,14080.0,219.4081,219.5571,219.3708,219.4547,14080.0
2020-08-19 10:40:00,235.53,235.7,235.49,235.59,15617.0,219.464,219.6224,219.4267,219.5199,15617.0
2020-08-19 10:50:00,235.58,235.86,235.49,235.54,12107.0,219.5106,219.7715,219.4267,219.4733,12107.0
2020-08-19 11:00:00,235.56,235.71,235.41,235.52,17399.0,219.4919,219.6317,219.3522,219.4547,17399.0
2020-08-19 11:10:00,235.55,235.72,235.45,235.48,13315.0,219.4826,219.641,219.3894,219.4174,13315.0
2020-08-19 11:20:00,235.48,235.85,235.41,235.85,13268.0,219.4174,219.7621,219.3522,219.7621,13268.0
2020-08-19 11:30:00,235.79,235.9,235.78,235.86,7074.0,219.7062,219.8087,219.6969,219.7715,7074.0
2020-08-19 11:40:00,235.87,236.05,235.87,235.92,8999.0,219.7808,219.9485,219.7808,219.8274,8999.0
2020-08-19 11:50:00,235.9,235.9,235.73,235.89,7194.0,219.8087,219.8087,219.6503,219.7994,7194.0
2020-08-19 12:00:00,235.87,236.01,235.82,235.95,9972.0,219.7808,219.9112,219.7342,219.8553,9972.0
2020-08-19 12:10:00,235.98,236.04,235.76,235.77,6390.0,219.8833,219.9392,219.6783,219.6876,6390.0
2020-08-19 12:20:00,235.71,235.88,235.6,235.64,8108.0,219.6317,219.7901,219.5292,219.5665,8108.0
2020-08-19 12:30:00,235.62,235.89,235.54,235.84,9756.0,219.5478,219.7994,219.4733,219.7528,9756.0
2020-08-19 12:40:00,235.81,235.81,235.67,235.71,9357.0,219.7249,219.7249,219.5944,219.6317,9357.0
2020-08-19 12:50:00,235.7,235.81,235.7,235.77,10481.0,219.6224,219.7249,219.6224,219.6876,10481.0
2020-08-19 13:00:00,235.79,235.94,235.7,235.88,10345.0,219.7062,219.846,219.6224,219.7901,10345.0
2020-08-19 13:10:00,235.92,236.17,235.9,236.17,9387.0,219.8274,220.0603,219.8087,220.0603,9387.0
2020-08-19 13:20:00,236.17,236.2,235.95,236.11,20534.0,220.0603,220.0883,219.8553,220.0044,20534.0
2020-08-19 13:30:00,236.17,236.36,236.16,236.29,10908.0,220.0603,220.2374,220.051,220.1721,10908.0
2020-08-19 13:40:00,236.33,236.43,236.29,236.37,8871.0,220.2094,220.3026,220.1721,220.2467,8871.0
2020-08-19 13:50:00,236.39,236.51,236.25,236.25,10563.0,220.2653,220.3771,220.1349,220.1349,10563.0
2020-08-19 14:00:00,236.34,236.49,236.02,236.24,10260.0,220.2187,220.3585,219.9205,220.1255,10260.0
2020-08-19 14:10:00,236.24,236.25,235.32,235.36,11628.0,220.1255,220.1349,219.2683,219.3056,11628.0
2020-08-19 14:20:00,235.35,235.79,235.18,235.53,26683.0,219.2962,219.7062,219.1378,219.464,26683.0
2020-08-19 14:30:00,235.62,235.79,235.43,235.56,9591.0,219.5478,219.7062,219.3708,219.4919,9591.0
2020-08-19 14:40:00,235.55,235.78,235.45,235.68,11516.0,219.4826,219.6969,219.3894,219.6037,11516.0
2020-08-19 14:50:00,235.66,236.12,235.66,235.94,15063.0,219.5851,220.0137,219.5851,219.846,15063.0
2020-08-19 15:00:00,235.93,236.08,235.77,235.99,15173.0,219.8367,219.9765,219.6876,219.8926,15173.0
2020-08-19 15:10:00,235.99,236.07,235.6,235.6,16090.0,219.8926,219.9671,219.5292,219.5292,16090.0
2020-08-19 15:20:00,235.58,235.63,235.16,235.3,21640.0,219.5106,219.5571,219.1192,219.2497,21640.0
2020-08-19 15:30:00,235.34,235.45,235.13,235.24,25619.0,219.2869,219.3894,219.0913,219.1938,25619.0
2020-08-19 15:40:00,235.26,235.47,234.61,234.68,34547.0,219.2124,219.4081,218.6067,218.672,34547.0
2020-08-19 15:50:00,234.5,235.14,234.31,234.64,147003.0,218.5042,219.1006,218.3272,218.6347,147003.0
2020-08-20 09:30:00,233.94,234.81,233.58,234.41,44368.0,217.9824,218.7931,217.647,218.4204,44368.0
2020-08-20 09:40:00,234.27,234.63,234.04,234.28,11510.0,218.2899,218.6254,218.0756,218.2992,11510.0
2020-08-20 09:50:00,234.22,234.72,234.13,234.72,22287.0,218.2433,218.7092,218.1595,218.7092,22287.0
2020-08-20 10:00:00,234.69,234.82,234.56,234.64,15349.0,218.6813,218.8024,218.5601,218.6347,15349.0
2020-08-20 10:10:00,234.67,235.26,234.62,235.25,11922.0,218.6626,219.2124,218.616,219.2031,11922.0
2020-08-20 10:20:00,235.28,235.5,235.17,235.42,9145.0,219.231,219.436,219.1285,219.3615,9145.0
2020-08-20 10:30:00,235.45,235.72,235.43,235.6,8563.0,219.3894,219.641,219.3708,219.5292,8563.0
2020-08-20 10:40:00,235.51,235.97,235.5,235.97,7446.0,219.4453,219.874,219.436,219.874,7446.0
2020-08-20 10:50:00,235.93,236.27,235.89,235.98,23117.0,219.8367,220.1535,219.7994,219.8833,23117.0
2020-08-20 11:00:00,236.03,236.13,235.54,235.56,14407.0,219.9299,220.023,219.4733,219.4919,14407.0
2020-08-20 11:10:00,235.61,235.7,235.41,235.67,10098.0,219.5385,219.6224,219.3522,219.5944,10098.0
2020-08-20 11:20:00,235.67,236.07,235.66,235.9,5969.0,219.5944,219.9671,219.5851,219.8087,5969.0
2020-08-20 11:30:00,235.85,236.18,235.66,236.17,7495.0,219.7621,220.0696,219.5851,220.0603,7495.0
2020-08-20 11:40:00,236.11,236.17,235.7,235.72,9420.0,220.0044,220.0603,219.6224,219.641,9420.0
2020-08-20 11:50:00,235.76,236.1,235.76,235.96,5168.0,219.6783,219.9951,219.6783,219.8646,5168.0
2020-08-20 12:00:00,235.92,235.93,235.77,235.88,8362.0,219.8274,219.8367,219.6876,219.7901,8362.0
2020-08-20 12:10:00,235.89,236.2,235.89,235.99,15975.0,219.7994,220.0883,219.7994,219.8926,15975.0
2020-08-20 12:20:00,235.94,236.15,235.94,236.05,6325.0,219.846,220.0417,219.846,219.9485,6325.0
2020-08-20 12:30:00,236.01,236.12,235.95,236.02,5469.0,219.9112,220.0137,219.8553,219.9205,5469.0
2020-08-20 12:40:00,236.08,236.09,235.9,236.0,5418.0,219.9765,219.9858,219.8087,219.9019,5418.0
2020-08-20 12:50:00,235.96,236.03,235.76,235.86,5866.0,219.8646,219.9299,219.6783,219.7715,5866.0
2020-08-20 13:00:00,235.86,235.95,235.73,235.79,9502.0,219.7715,219.8553,219.6503,219.7062,9502.0
2020-08-20 13:10:00,235.85,236.13,235.81,236.11,11900.0,219.7621,220.023,219.7249,220.0044,11900.0
2020-08-20 13:20:00,236.12,236.48,236.1,236.36,15676.0,220.0137,220.3492,219.9951,220.2374,15676.0
2020-08-20 13:30:00,236.4,236.57,236.3,236.57,11541.0,220.2746,220.433,220.1814,220.433,11541.0
2020-08-20 13:40:00,236.56,236.61,236.28,236.61,17319.0,220.4237,220.4703,220.1628,220.4703,17319.0
2020-08-20 13:50:00,236.58,236.65,236.45,236.52,13527.0,220.4423,220.5076,220.3212,220.3864,13527.0
2020-08-20 14:00:00,236.51,236.57,236.25,236.38,9940.0,220.3771,220.433,220.1349,220.256,9940.0
2020-08-20 14:10:00,236.41,236.42,236.29,236.35,6651.0,220.2839,220.2933,220.1721,220.228,6651.0
2020-08-20 14:20:00,236.37,236.75,236.34,236.65,10060.0,220.2467,220.6008,220.2187,220.5076,10060.0
2020-08-20 14:30:00,236.62,236.92,236.62,236.9,12925.0,220.4796,220.7592,220.4796,220.7405,12925.0
2020-08-20 14:40:00,236.86,236.95,236.62,236.7,19261.0,220.7032,220.7871,220.4796,220.5542,19261.0
2020-08-20 14:50:00,236.64,236.78,236.59,236.69,10059.0,220.4983,220.6287,220.4517,220.5448,10059.0
2020-08-20 15:00:00,236.68,236.87,236.66,236.84,16633.0,220.5355,220.7126,220.5169,220.6846,16633.0
2020-08-20 15:10:00,236.82,236.88,236.42,236.45,13395.0,220.666,220.7219,220.2933,220.3212,13395.0
2020-08-20 15:20:00,236.42,236.43,236.15,236.42,19467.0,220.2933,220.3026,220.0417,220.2933,19467.0
2020-08-20 15:30:00,236.42,236.55,236.2,236.48,29930.0,220.2933,220.4144,220.0883,220.3492,29930.0
2020-08-20 15:40:00,236.45,236.79,236.43,236.51,31909.0,220.3212,220.638,220.3026,220.3771,31909.0
2020-08-20 15:50:00,236.43,236.7,236.13,236.63,143535.0,220.3026,220.5542,220.023,220.4889,143535.0
2020-08-21 09:30:00,236.86,236.86,235.2,235.37,142450.0,220.7032,220.7032,219.1565,219.3149,142450.0
2020-08-21 09:40:00,235.45,236.25,235.0,236.22,38865.0,219.3894,220.1349,218.9701,220.1069,38865.0
2020-08-21 09:50:00,236.37,236.65,236.06,236.65,28993.0,220.2467,220.5076,219.9578,220.5076,28993.0
2020-08-21 10:00:00,236.67,237.27,236.66,237.19,33441.0,220.5262,221.0853,220.5169,221.0107,33441.0
2020-08-21 10:10:00,237.17,237.17,236.24,236.54,23571.0,220.9921,220.9921,220.1255,220.4051,23571.0
2020-08-21 10:20:00,236.49,236.78,236.24,236.74,12089.0,220.3585,220.6287,220.1255,220.5914,12089.0
2020-08-21 10:30:00,236.69,236.98,236.69,236.89,14960.0,220.5448,220.8151,220.5448,220.7312,14960.0
2020-08-21 10:40:00,236.94,236.95,236.69,236.93,6634.0,220.7778,220.7871,220.5448,220.7685,6634.0
2020-08-21 10:50:00,236.83,236.85,236.55,236.61,14296.0,220.6753,220.6939,220.4144,220.4703,14296.0
2020-08-21 11:00:00,236.55,236.59,236.26,236.47,15140.0,220.4144,220.4517,220.1442,220.3399,15140.0
2020-08-21 11:10:00,236.41,236.97,236.41,236.57,13463.0,220.2839,220.8057,220.2839,220.433,13463.0
2020-08-21 11:20:00,236.56,237.11,236.54,236.56,8711.0,220.4237,220.9362,220.4051,220.4237,8711.0
2020-08-21 11:30:00,236.57,236.66,236.14,236.35,6962.0,220.433,220.5169,220.0324,220.228,6962.0
2020-08-21 11:40:00,236.39,236.77,236.37,236.75,22108.0,220.2653,220.6194,220.2467,220.6008,22108.0
2020-08-21 11:50:00,236.76,236.78,236.21,236.28,6760.0,220.6101,220.6287,220.0976,220.1628,6760.0
2020-08-21 12:00:00,236.27,236.81,236.23,236.81,6980.0,220.1535,220.6567,220.1162,220.6567,6980.0
2020-08-21 12:10:00,236.79,236.9,236.76,236.84,8057.0,220.638,220.7405,220.6101,220.6846,8057.0
2020-08-21 12:20:00,236.83,236.97,236.77,236.87,9322.0,220.6753,220.8057,220.6194,220.7126,9322.0
2020-08-21 12:30:00,236.9,237.04,236.82,236.96,10668.0,220.7405,220.871,220.666,220.7964,10668.0
2020-08-21 12:40:00,237.04,237.25,237.0,237.24,7163.0,220.871,221.0666,220.8337,221.0573,7163.0
2020-08-21 12:50:00,237.24,237.24,237.01,237.01,8323.0,221.0573,221.0573,220.843,220.843,8323.0
2020-08-21 13:00:00,237.08,237.3,236.85,237.05,28322.0,220.9082,221.1132,220.6939,220.8803,28322.0
2020-08-21 13:10:00,237.08,237.08,236.82,236.89,9044.0,220.9082,220.9082,220.666,220.7312,9044.0
2020-08-21 13:20:00,236.85,236.92,236.56,236.89,13020.0,220.6939,220.7592,220.4237,220.7312,13020.0
2020-08-21 13:30:00,236.85,237.12,236.78,236.99,12042.0,220.6939,220.9455,220.6287,220.8244,12042.0
2020-08-21 13:40:00,237.02,237.08,236.81,236.89,21076.0,220.8523,220.9082,220.6567,220.7312,21076.0
2020-08-21 13:50:00,236.98,237.16,236.94,237.16,9934.0,220.8151,220.9828,220.7778,220.9828,9934.0
2020-08-21 14:00:00,237.19,237.44,237.09,237.37,9769.0,221.0107,221.2437,220.9176,221.1785,9769.0
2020-08-21 14:10:00,237.45,237.51,237.27,237.42,9385.0,221.253,221.3089,221.0853,221.225,9385.0
2020-08-21 14:20:00,237.43,237.52,237.38,237.45,5863.0,221.2344,221.3182,221.1878,221.253,5863.0
2020-08-21 14:30:00,237.45,237.68,237.35,237.54,19533.0,221.253,221.4673,221.1598,221.3369,19533.0
2020-08-21 14:40:00,237.54,237.71,237.43,237.5,10747.0,221.3369,221.4953,221.2344,221.2996,10747.0
2020-08-21 14:50:00,237.57,237.8,237.51,237.67,20439.0,221.3648,221.5791,221.3089,221.458,20439.0
2020-08-21 15:00:00,237.64,237.89,237.63,237.87,16066.0,221.43,221.663,221.4207,221.6444,16066.0
2020-08-21 15:10:00,237.88,237.89,237.55,237.55,18034.0,221.6537,221.663,221.3462,221.3462,18034.0
2020-08-21 15:20:00,237.58,237.74,237.52,237.68,17508.0,221.3741,221.5232,221.3182,221.4673,17508.0
2020-08-21 15:30:00,237.68,238.15,237.63,237.91,38644.0,221.4673,221.9053,221.4207,221.6816,38644.0
2020-08-21 15:40:00,237.94,237.94,237.39,237.69,49141.0,221.7096,221.7096,221.1971,221.4766,49141.0
2020-08-21 15:50:00,237.68,238.3,237.37,237.49,205205.0,221.4673,222.045,221.1785,221.2903,205205.0
2020-08-24 09:30:00,238.06,239.13,238.0,238.2,58908.0,221.8214,222.8184,221.7655,221.9518,58908.0
2020-08-24 09:40:00,238.32,238.79,238.26,238.61,13553.0,222.0637,222.5016,222.0078,222.3339,13553.0
2020-08-24 09:50:00,238.6,239.02,238.5,239.02,17291.0,222.3246,222.7159,222.2314,222.7159,17291.0
2020-08-24 10:00:00,239.07,239.1,238.4,238.66,29296.0,222.7625,222.7905,222.1382,222.3805,29296.0
2020-08-24 10:10:00,238.62,239.3,238.45,239.27,19180.0,222.3432,222.9768,222.1848,222.9489,19180.0
2020-08-24 10:20:00,239.36,239.36,238.79,238.79,10846.0,223.0327,223.0327,222.5016,222.5016,10846.0
2020-08-24 10:30:00,238.85,238.89,238.51,238.66,15736.0,222.5575,222.5948,222.2407,222.3805,15736.0
2020-08-24 10:40:00,238.66,238.66,238.3,238.4,10778.0,222.3805,222.3805,222.045,222.1382,10778.0
2020-08-24 10:50:00,238.44,238.46,237.59,237.81,20298.0,222.1755,222.1941,221.3835,221.5884,20298.0
2020-08-24 11:00:00,237.87,238.41,237.87,238.2,10598.0,221.6444,222.1475,221.6444,221.9518,10598.0
2020-08-24 11:10:00,238.25,238.29,238.07,238.08,12028.0,221.9984,222.0357,221.8307,221.84,12028.0
2020-08-24 11:20:00,238.09,238.17,237.85,237.9,10034.0,221.8493,221.9239,221.6257,221.6723,10034.0
2020-08-24 11:30:00,237.91,238.11,237.87,237.89,14550.0,221.6816,221.868,221.6444,221.663,14550.0
2020-08-24 11:40:00,237.96,237.96,237.76,237.91,9879.0,221.7282,221.7282,221.5419,221.6816,9879.0
2020-08-24 11:50:00,237.85,238.07,237.71,237.9,19090.0,221.6257,221.8307,221.4953,221.6723,19090.0
2020-08-24 12:00:00,237.89,238.19,237.77,237.82,16701.0,221.663,221.9425,221.5512,221.5978,16701.0
2020-08-24 12:10:00,237.87,238.05,237.82,237.85,10014.0,221.6444,221.8121,221.5978,221.6257,10014.0
2020-08-24 12:20:00,237.83,237.84,237.4,237.45,11010.0,221.6071,221.6164,221.2064,221.253,11010.0
2020-08-24 12:30:00,237.44,237.56,237.27,237.31,12629.0,221.2437,221.3555,221.0853,221.1226,12629.0
2020-08-24 12:40:00,237.34,237.38,237.17,237.3,10194.0,221.1505,221.1878,220.9921,221.1132,10194.0
2020-08-24 12:50:00,237.3,237.46,237.19,237.38,12651.0,221.1132,221.2623,221.0107,221.1878,12651.0
2020-08-24 13:00:00,237.43,237.54,237.34,237.43,9648.0,221.2344,221.3369,221.1505,221.2344,9648.0
2020-08-24 13:10:00,237.38,237.44,237.13,237.14,17658.0,221.1878,221.2437,220.9548,220.9641,17658.0
2020-08-24 13:20:00,237.14,237.17,236.81,236.88,18687.0,220.9641,220.9921,220.6567,220.7219,18687.0
2020-08-24 13:30:00,236.85,236.97,236.62,236.97,16464.0,220.6939,220.8057,220.4796,220.8057,16464.0
2020-08-24 13:40:00,236.99,237.13,236.79,236.81,13450.0,220.8244,220.9548,220.638,220.6567,13450.0
2020-08-24 13:50:00,236.77,236.83,236.59,236.62,12024.0,220.6194,220.6753,220.4517,220.4796,12024.0
2020-08-24 14:00:00,236.63,236.9,236.57,236.8,12585.0,220.4889,220.7405,220.433,220.6473,12585.0
2020-08-24 14:10:00,236.8,236.87,236.68,236.71,15178.0,220.6473,220.7126,220.5355,220.5635,15178.0
2020-08-24 14:20:00,236.71,236.71,236.41,236.59,15138.0,220.5635,220.5635,220.2839,220.4517,15138.0
2020-08-24 14:30:00,236.56,236.63,236.22,236.29,12730.0,220.4237,220.4889,220.1069,220.1721,12730.0
2020-08-24 14:40:00,236.29,236.33,236.05,236.1,14915.0,220.1721,220.2094,219.9485,219.9951,14915.0
2020-08-24 14:50:00,236.14,236.15,235.85,235.99,17423.0,220.0324,220.0417,219.7621,219.8926,17423.0
2020-08-24 15:00:00,236.02,236.25,236.01,236.04,18238.0,219.9205,220.1349,219.9112,219.9392,18238.0
2020-08-24 15:10:00,236.06,236.23,236.0,236.2,14896.0,219.9578,220.1162,219.9019,220.0883,14896.0
2020-08-24 15:20:00,236.19,236.59,236.12,236.53,16176.0,220.0789,220.4517,220.0137,220.3958,16176.0
2020-08-24 15:30:00,236.54,236.86,236.41,236.81,21475.0,220.4051,220.7032,220.2839,220.6567,21475.0
2020-08-24 15:40:00,236.87,237.24,236.79,237.17,32772.0,220.7126,221.0573,220.638,220.9921,32772.0
2020-08-24 15:50:00,237.25,237.8,237.02,237.8,88050.0,221.0666,221.5791,220.8523,221.5791,88050.0
2020-08-25 09:30:00,237.93,237.99,236.83,237.95,64448.0,221.7003,221.7562,220.6753,221.7189,64448.0
2020-08-25 09:40:00,238.0,238.73,237.76,237.95,24336.0,221.7655,222.4457,221.5419,221.7189,24336.0
2020-08-25 09:50:00,237.94,238.64,237.73,238.49,20268.0,221.7096,222.3618,221.5139,222.2221,20268.0
2020-08-25 10:00:00,238.49,238.67,237.51,237.52,26101.0,222.2221,222.3898,221.3089,221.3182,26101.0
2020-08-25 10:10:00,237.47,237.91,237.33,237.73,14548.0,221.2716,221.6816,221.1412,221.5139,14548.0
2020-08-25 10:20:00,237.67,237.75,237.05,237.17,18623.0,221.458,221.5325,220.8803,220.9921,18623.0
2020-08-25 10:30:00,237.08,237.31,236.77,237.06,11898.0,220.9082,221.1226,220.6194,220.8896,11898.0
2020-08-25 10:40:00,236.99,237.19,236.71,236.83,14581.0,220.8244,221.0107,220.5635,220.6753,14581.0
2020-08-25 10:50:00,236.76,237.19,236.74,237.17,13660.0,220.6101,221.0107,220.5914,220.9921,13660.0
2020-08-25 11:00:00,237.2,237.43,237.18,237.31,18252.0,221.0201,221.2344,221.0014,221.1226,18252.0
2020-08-25 11:10:00,237.28,237.96,237.26,237.96,21660.0,221.0946,221.7282,221.076,221.7282,21660.0
2020-08-25 11:20:00,238.0,238.08,237.67,237.77,13590.0,221.7655,221.84,221.458,221.5512,13590.0
2020-08-25 11:30:00,237.72,237.99,237.46,237.68,16504.0,221.5046,221.7562,221.2623,221.4673,16504.0
2020-08-25 11:40:00,237.47,237.65,237.27,237.42,12216.0,221.2716,221.4394,221.0853,221.225,12216.0
2020-08-25 11:50:00,237.45,237.66,237.44,237.58,14699.0,221.253,221.4487,221.2437,221.3741,14699.0
2020-08-25 12:00:00,237.52,237.95,237.5,237.94,15048.0,221.3182,221.7189,221.2996,221.7096,15048.0
2020-08-25 12:10:00,237.94,238.18,237.71,238.08,18164.0,221.7096,221.9332,221.4953,221.84,18164.0
2020-08-25 12:20:00,238.09,238.15,237.98,238.04,7531.0,221.8493,221.9053,221.7468,221.8028,7531.0
2020-08-25 12:30:00,238.08,238.33,238.02,238.2,9355.0,221.84,222.073,221.7841,221.9518,9355.0
2020-08-25 12:40:00,238.21,238.28,238.1,238.2,11608.0,221.9612,222.0264,221.8587,221.9518,11608.0
2020-08-25 12:50:00,238.18,238.37,238.09,238.37,9041.0,221.9332,222.1102,221.8493,222.1102,9041.0
2020-08-25 13:00:00,238.35,238.39,238.11,238.39,10731.0,222.0916,222.1289,221.868,222.1289,10731.0
2020-08-25 13:10:00,238.36,238.41,238.26,238.29,6411.0,222.1009,222.1475,222.0078,222.0357,6411.0
2020-08-25 13:20:00,238.26,238.29,237.88,237.99,15677.0,222.0078,222.0357,221.6537,221.7562,15677.0
2020-08-25 13:30:00,237.96,238.11,237.96,238.07,9148.0,221.7282,221.868,221.7282,221.8307,9148.0
2020-08-25 13:40:00,238.05,238.05,237.81,237.87,13896.0,221.8121,221.8121,221.5884,221.6444,13896.0
2020-08-25 13:50:00,237.88,237.91,237.69,237.74,14782.0,221.6537,221.6816,221.4766,221.5232,14782.0
2020-08-25 14:00:00,237.76,238.01,237.65,237.93,12479.0,221.5419,221.7748,221.4394,221.7003,12479.0
2020-08-25 14:10:00,237.96,238.41,237.9,238.29,17220.0,221.7282,222.1475,221.6723,222.0357,17220.0
2020-08-25 14:20:00,238.26,238.39,238.21,238.36,11234.0,222.0078,222.1289,221.9612,222.1009,11234.0
2020-08-25 14:30:00,238.36,238.4,238.04,238.18,10168.0,222.1009,222.1382,221.8028,221.9332,10168.0
2020-08-25 14:40:00,238.19,238.34,238.05,238.07,14862.0,221.9425,222.0823,221.8121,221.8307,14862.0
2020-08-25 14:50:00,238.07,238.28,238.04,238.25,11778.0,221.8307,222.0264,221.8028,221.9984,11778.0
2020-08-25 15:00:00,238.17,238.2,238.03,238.11,14438.0,221.9239,221.9518,221.7934,221.868,14438.0
2020-08-25 15:10:00,238.09,238.18,238.0,238.11,20045.0,221.8493,221.9332,221.7655,221.868,20045.0
2020-08-25 15:20:00,238.12,238.16,237.97,238.13,23913.0,221.8773,221.9146,221.7375,221.8866,23913.0
2020-08-25 15:30:00,238.12,238.21,238.0,238.09,23200.0,221.8773,221.9612,221.7655,221.8493,23200.0
2020-08-25 15:40:00,238.09,238.29,237.93,238.24,30561.0,221.8493,222.0357,221.7003,221.9891,30561.0
2020-08-25 15:50:00,238.23,238.53,238.12,238.23,112822.0,221.9798,222.2593,221.8773,221.9798,112822.0
2020-08-26 09:30:00,238.67,239.15,238.12,238.9,81869.0,222.3898,222.837,221.8773,222.6041,81869.0
2020-08-26 09:40:00,238.95,238.95,238.11,238.23,21544.0,222.6507,222.6507,221.868,221.9798,21544.0
2020-08-26 09:50:00,238.22,238.67,238.15,238.67,14296.0,221.9705,222.3898,221.9053,222.3898,14296.0
2020-08-26 10:00:00,238.65,239.26,238.65,239.06,16491.0,222.3711,222.9395,222.3711,222.7532,16491.0
2020-08-26 10:10:00,239.01,239.07,238.61,238.88,11315.0,222.7066,222.7625,222.3339,222.5855,11315.0
2020-08-26 10:20:00,238.89,239.02,238.82,238.87,11185.0,222.5948,222.7159,222.5296,222.5761,11185.0
2020-08-26 10:30:00,238.92,239.0,238.77,238.9,13122.0,222.6227,222.6973,222.483,222.6041,13122.0
2020-08-26 10:40:00,238.85,239.03,238.79,239.0,19186.0,222.5575,222.7252,222.5016,222.6973,19186.0
2020-08-26 10:50:00,239.01,239.05,238.76,238.81,22265.0,222.7066,222.7439,222.4736,222.5202,22265.0
2020-08-26 11:00:00,238.8,238.83,238.62,238.72,15256.0,222.5109,222.5389,222.3432,222.4364,15256.0
2020-08-26 11:10:00,238.7,238.72,238.4,238.51,12126.0,222.4177,222.4364,222.1382,222.2407,12126.0
2020-08-26 11:20:00,238.5,238.75,238.5,238.64,10506.0,222.2314,222.4643,222.2314,222.3618,10506.0
2020-08-26 11:30:00,238.69,238.86,238.57,238.8,11327.0,222.4084,222.5668,222.2966,222.5109,11327.0
2020-08-26 11:40:00,238.85,239.12,238.79,239.08,10675.0,222.5575,222.8091,222.5016,222.7718,10675.0
2020-08-26 11:50:00,239.07,239.11,239.0,239.0,6221.0,222.7625,222.7998,222.6973,222.6973,6221.0
2020-08-26 12:00:00,238.97,239.36,238.91,239.31,70445.0,222.6693,223.0327,222.6134,222.9861,70445.0
2020-08-26 12:10:00,239.36,239.48,239.03,239.18,45738.0,223.0327,223.1445,222.7252,222.865,45738.0
2020-08-26 12:20:00,239.29,239.53,239.21,239.4,30908.0,222.9675,223.1911,222.8929,223.07,30908.0
2020-08-26 12:30:00,239.37,239.74,239.0,239.71,371289.0,223.042,223.3868,222.6973,223.3588,371289.0
2020-08-26 12:40:00,239.72,240.39,239.7,240.36,61479.0,223.3682,223.9925,223.3495,223.9645,61479.0
2020-08-26 12:50:00,240.36,240.37,239.95,240.0,30165.0,223.9645,223.9738,223.5825,223.6291,30165.0
2020-08-26 13:00:00,240.01,240.3,239.87,240.21,111399.0,223.6384,223.9086,223.5079,223.8247,111399.0
2020-08-26 13:10:00,240.24,240.33,240.04,240.25,8393.0,223.8527,223.9366,223.6663,223.862,8393.0
2020-08-26 13:20:00,240.31,240.35,240.15,240.29,7650.0,223.9179,223.9552,223.7688,223.8993,7650.0
2020-08-26 13:30:00,240.25,240.84,240.25,240.72,35066.0,223.862,224.4118,223.862,224.2999,35066.0
2020-08-26 13:40:00,240.71,240.71,240.07,240.4,61657.0,224.2906,224.2906,223.6943,224.0018,61657.0
2020-08-26 13:50:00,240.4,240.51,240.08,240.12,41944.0,224.0018,224.1043,223.7036,223.7409,41944.0
2020-08-26 14:00:00,240.14,240.76,240.11,240.74,19302.0,223.7595,224.3372,223.7316,224.3186,19302.0
2020-08-26 14:10:00,240.68,240.96,240.64,240.96,10232.0,224.2627,224.5236,224.2254,224.5236,10232.0
2020-08-26 14:20:00,240.94,241.24,240.84,241.11,12325.0,224.5049,224.7845,224.4118,224.6633,12325.0
2020-08-26 14:30:00,241.12,241.26,240.52,240.53,27635.0,224.6727,224.8031,224.1136,224.1229,27635.0
2020-08-26 14:40:00,240.61,240.73,240.13,240.46,15553.0,224.1975,224.3093,223.7502,224.0577,15553.0
2020-08-26 14:50:00,240.48,240.52,239.91,240.0,17281.0,224.0763,224.1136,223.5452,223.6291,17281.0
2020-08-26 15:00:00,239.86,240.31,239.74,240.24,12921.0,223.4986,223.9179,223.3868,223.8527,12921.0
2020-08-26 15:10:00,240.29,240.42,240.23,240.32,13674.0,223.8993,224.0204,223.8434,223.9272,13674.0
2020-08-26 15:20:00,240.3,240.57,240.19,240.52,26513.0,223.9086,224.1602,223.8061,224.1136,26513.0
2020-08-26 15:30:00,240.53,240.7,240.34,240.4,21882.0,224.1229,224.2813,223.9459,224.0018,21882.0
2020-08-26 15:40:00,240.38,240.77,240.28,240.39,39217.0,223.9831,224.3465,223.89,223.9925,39217.0
2020-08-26 15:50:00,240.38,240.68,240.32,240.48,104065.0,223.9831,224.2627,223.9272,224.0763,104065.0
2020-08-27 09:30:00,242.37,242.37,240.72,240.94,56310.0,225.8374,225.8374,224.2999,224.5049,56310.0
2020-08-27 09:40:00,241.08,241.86,241.04,241.73,17198.0,224.6354,225.3622,224.5981,225.2411,17198.0
2020-08-27 09:50:00,241.55,242.77,241.45,242.64,20189.0,225.0733,226.2101,224.9802,226.089,20189.0
2020-08-27 10:00:00,242.6,242.6,241.13,241.21,26022.0,226.0517,226.0517,224.682,224.7565,26022.0
2020-08-27 10:10:00,241.25,241.59,240.84,241.58,10957.0,224.7938,225.1106,224.4118,225.1013,10957.0
2020-08-27 10:20:00,241.57,242.24,241.49,242.22,8269.0,225.092,225.7163,225.0174,225.6976,8269.0
2020-08-27 10:30:00,242.18,242.33,241.93,242.21,8399.0,225.6604,225.8001,225.4274,225.6883,8399.0
2020-08-27 10:40:00,242.22,242.22,241.69,241.87,10940.0,225.6976,225.6976,225.2038,225.3715,10940.0
2020-08-27 10:50:00,241.83,242.48,241.79,242.24,8853.0,225.3342,225.9399,225.297,225.7163,8853.0
2020-08-27 11:00:00,242.18,242.5,242.04,242.05,9134.0,225.6604,225.9585,225.5299,225.5392,9134.0
2020-08-27 11:10:00,242.04,242.08,241.22,241.22,10850.0,225.5299,225.5672,224.7658,224.7658,10850.0
2020-08-27 11:20:00,241.12,241.34,241.06,241.18,14860.0,224.6727,224.8777,224.6168,224.7286,14860.0
2020-08-27 11:30:00,241.26,241.76,240.89,241.76,12601.0,224.8031,225.269,224.4584,225.269,12601.0
2020-08-27 11:40:00,241.69,241.82,241.52,241.55,9416.0,225.2038,225.3249,225.0454,225.0733,9416.0
2020-08-27 11:50:00,241.58,241.71,241.35,241.43,12386.0,225.1013,225.2224,224.887,224.9615,12386.0
2020-08-27 12:00:00,241.45,241.46,241.02,241.22,20858.0,224.9802,224.9895,224.5795,224.7658,20858.0
2020-08-27 12:10:00,241.2,241.26,240.93,240.93,13659.0,224.7472,224.8031,224.4956,224.4956,13659.0
2020-08-27 12:20:00,240.81,241.02,240.67,240.73,13231.0,224.3838,224.5795,224.2534,224.3093,13231.0
2020-08-27 12:30:00,240.77,241.07,240.67,240.81,31763.0,224.3465,224.6261,224.2534,224.3838,31763.0
2020-08-27 12:40:00,240.89,240.92,240.48,240.56,13561.0,224.4584,224.4863,224.0763,224.1509,13561.0
2020-08-27 12:50:00,240.51,240.62,240.0,240.37,20832.0,224.1043,224.2068,223.6291,223.9738,20832.0
2020-08-27 13:00:00,240.26,240.6,240.13,240.57,10603.0,223.8713,224.1881,223.7502,224.1602,10603.0
2020-08-27 13:10:00,240.58,240.92,240.52,240.82,9085.0,224.1695,224.4863,224.1136,224.3931,9085.0
2020-08-27 13:20:00,240.76,241.25,240.7,241.11,6110.0,224.3372,224.7938,224.2813,224.6633,6110.0
2020-08-27 13:30:00,241.11,241.23,240.95,241.14,8808.0,224.6633,224.7752,224.5143,224.6913,8808.0
2020-08-27 13:40:00,241.17,241.21,240.98,241.01,7914.0,224.7193,224.7565,224.5422,224.5702,7914.0
2020-08-27 13:50:00,241.03,241.32,240.7,241.32,10809.0,224.5888,224.859,224.2813,224.859,10809.0
2020-08-27 14:00:00,241.3,241.68,241.29,241.54,6370.0,224.8404,225.1945,224.8311,225.064,6370.0
2020-08-27 14:10:00,241.51,241.75,241.36,241.62,7933.0,225.0361,225.2597,224.8963,225.1386,7933.0
2020-08-27 14:20:00,241.66,241.96,241.46,241.88,7023.0,225.1758,225.4554,224.9895,225.3808,7023.0
2020-08-27 14:30:00,241.85,241.99,241.63,241.87,12282.0,225.3529,225.4833,225.1479,225.3715,12282.0
2020-08-27 14:40:00,241.95,241.98,241.54,241.57,13953.0,225.446,225.474,225.064,225.092,13953.0
2020-08-27 14:50:00,241.52,241.74,241.42,241.66,14989.0,225.0454,225.2504,224.9522,225.1758,14989.0
2020-08-27 15:00:00,241.66,241.9,241.48,241.87,17813.0,225.1758,225.3995,225.0081,225.3715,17813.0
2020-08-27 15:10:00,241.93,242.16,241.82,242.16,16806.0,225.4274,225.6417,225.3249,225.6417,16806.0
2020-08-27 15:20:00,242.12,242.29,241.8,241.86,14033.0,225.6045,225.7629,225.3063,225.3622,14033.0
2020-08-27 15:30:00,241.88,242.12,241.84,241.86,34842.0,225.3808,225.6045,225.3436,225.3622,34842.0
2020-08-27 15:40:00,241.83,241.97,241.42,241.49,28605.0,225.3342,225.4647,224.9522,225.0174,28605.0
2020-08-27 15:50:00,241.45,241.5,240.69,241.01,116378.0,224.9802,225.0267,224.272,224.5702,116378.0
2020-08-28 09:30:00,241.97,242.01,241.13,241.47,40863.0,225.4647,225.502,224.682,224.9988,40863.0
2020-08-28 09:40:00,241.46,241.7,241.09,241.14,15603.0,224.9895,225.2131,224.6447,224.6913,15603.0
2020-08-28 09:50:00,241.09,241.52,241.07,241.36,21034.0,224.6447,225.0454,224.6261,224.8963,21034.0
2020-08-28 10:00:00,241.37,241.87,241.37,241.57,13761.0,224.9056,225.3715,224.9056,225.092,13761.0
2020-08-28 10:10:00,241.6,241.83,241.08,241.14,14618.0,225.1199,225.3342,224.6354,224.6913,14618.0
2020-08-28 10:20:00,241.1,241.3,241.03,241.11,9051.0,224.654,224.8404,224.5888,224.6633,9051.0
2020-08-28 10:30:00,241.04,241.27,240.77,240.86,13049.0,224.5981,224.8124,224.3465,224.4304,13049.0
2020-08-28 10:40:00,240.9,241.23,240.8,240.98,9228.0,224.4677,224.7752,224.3745,224.5422,9228.0
2020-08-28 10:50:00,240.95,240.95,240.26,240.47,13287.0,224.5143,224.5143,223.8713,224.067,13287.0
2020-08-28 11:00:00,240.54,241.22,240.48,241.06,12592.0,224.1322,224.7658,224.0763,224.6168,12592.0
2020-08-28 11:10:00,241.05,241.16,240.92,240.99,6444.0,224.6074,224.7099,224.4863,224.5515,6444.0
2020-08-28 11:20:00,241.01,241.16,240.97,240.99,11009.0,224.5702,224.7099,224.5329,224.5515,11009.0
2020-08-28 11:30:00,241.0,241.14,240.77,240.86,6563.0,224.5608,224.6913,224.3465,224.4304,6563.0
2020-08-28 11:40:00,240.86,241.11,240.84,241.06,7463.0,224.4304,224.6633,224.4118,224.6168,7463.0
2020-08-28 11:50:00,241.11,241.24,240.96,241.09,7248.0,224.6633,224.7845,224.5236,224.6447,7248.0
2020-08-28 12:00:00,240.98,241.27,240.94,241.21,7907.0,224.5422,224.8124,224.5049,224.7565,7907.0
2020-08-28 12:10:00,241.2,241.29,241.02,241.03,7458.0,224.7472,224.8311,224.5795,224.5888,7458.0
2020-08-28 12:20:00,241.02,241.08,240.81,240.93,10573.0,224.5795,224.6354,224.3838,224.4956,10573.0
2020-08-28 12:30:00,240.95,241.32,240.95,241.08,14546.0,224.5143,224.859,224.5143,224.6354,14546.0
2020-08-28 12:40:00,241.11,241.79,241.1,241.78,8641.0,224.6633,225.297,224.654,225.2876,8641.0
2020-08-28 12:50:00,241.75,241.86,241.69,241.86,5300.0,225.2597,225.3622,225.2038,225.3622,5300.0
2020-08-28 13:00:00,241.86,241.86,241.6,241.6,5941.0,225.3622,225.3622,225.1199,225.1199,5941.0
2020-08-28 13:10:00,241.62,241.8,241.46,241.75,6385.0,225.1386,225.3063,224.9895,225.2597,6385.0
2020-08-28 13:20:00,241.72,241.77,241.44,241.52,10784.0,225.2317,225.2783,224.9708,225.0454,10784.0
2020-08-28 13:30:00,241.47,241.57,241.42,241.45,10945.0,224.9988,225.092,224.9522,224.9802,10945.0
2020-08-28 13:40:00,241.5,241.71,241.47,241.48,9370.0,225.0267,225.2224,224.9988,225.0081,9370.0
2020-08-28 13:50:00,241.5,241.75,241.49,241.65,7275.0,225.0267,225.2597,225.0174,225.1665,7275.0
2020-08-28 14:00:00,241.63,241.82,241.45,241.66,9903.0,225.1479,225.3249,224.9802,225.1758,9903.0
2020-08-28 14:10:00,241.76,241.76,241.56,241.62,6556.0,225.269,225.269,225.0826,225.1386,6556.0
2020-08-28 14:20:00,241.64,241.68,241.44,241.44,8132.0,225.1572,225.1945,224.9708,224.9708,8132.0
2020-08-28 14:30:00,241.46,241.49,241.25,241.34,11694.0,224.9895,225.0174,224.7938,224.8777,11694.0
2020-08-28 14:40:00,241.36,241.76,241.36,241.73,10139.0,224.8963,225.269,224.8963,225.2411,10139.0
2020-08-28 14:50:00,241.78,241.87,241.68,241.87,8117.0,225.2876,225.3715,225.1945,225.3715,8117.0
2020-08-28 15:00:00,241.86,242.21,241.79,242.15,33962.0,225.3622,225.6883,225.297,225.6324,33962.0
2020-08-28 15:10:00,242.19,242.71,242.17,242.67,14443.0,225.6697,226.1542,225.651,226.1169,14443.0
2020-08-28 15:20:00,242.7,242.9,242.69,242.82,13432.0,226.1449,226.3312,226.1356,226.2567,13432.0
2020-08-28 15:30:00,242.78,242.97,242.77,242.83,16340.0,226.2194,226.3965,226.2101,226.266,16340.0
2020-08-28 15:40:00,242.82,242.99,242.67,242.76,23771.0,226.2567,226.4151,226.1169,226.2008,23771.0
2020-08-28 15:50:00,242.7,243.22,242.7,242.99,124652.0,226.1449,226.6294,226.1449,226.4151,124652.0
2020-08-31 09:30:00,243.3,243.54,241.53,242.23,74099.0,226.704,226.9276,225.0547,225.7069,74099.0
2020-08-31 09:40:00,242.25,242.54,241.59,241.84,25793.0,225.7256,225.9958,225.1106,225.3436,25793.0
2020-08-31 09:50:00,241.92,241.92,241.48,241.67,22666.0,225.4181,225.4181,225.0081,225.1851,22666.0
2020-08-31 10:00:00,241.64,241.66,241.06,241.42,50978.0,225.1572,225.1758,224.6168,224.9522,50978.0
2020-08-31 10:10:00,241.46,241.52,240.65,241.33,50250.0,224.9895,225.0454,224.2347,224.8683,50250.0
2020-08-31 10:20:00,241.37,241.52,241.11,241.28,24659.0,224.9056,225.0454,224.6633,224.8217,24659.0
2020-08-31 10:30:00,241.31,241.59,241.31,241.4,16363.0,224.8497,225.1106,224.8497,224.9336,16363.0
2020-08-31 10:40:00,241.38,241.55,241.17,241.55,10434.0,224.9149,225.0733,224.7193,225.0733,10434.0
2020-08-31 10:50:00,241.49,241.52,241.18,241.38,16189.0,225.0174,225.0454,224.7286,224.9149,16189.0
2020-08-31 11:00:00,241.41,241.41,240.7,240.76,24194.0,224.9429,224.9429,224.2813,224.3372,24194.0
2020-08-31 11:10:00,240.81,241.11,240.61,240.67,28362.0,224.3838,224.6633,224.1975,224.2534,28362.0
2020-08-31 11:20:00,240.6,240.6,240.1,240.39,17376.0,224.1881,224.1881,223.7222,223.9925,17376.0
2020-08-31 11:30:00,240.42,240.88,240.28,240.82,10840.0,224.0204,224.449,223.89,224.3931,10840.0
2020-08-31 11:40:00,240.71,241.22,240.7,241.04,9213.0,224.2906,224.7658,224.2813,224.5981,9213.0
2020-08-31 11:50:00,241.02,241.34,240.97,241.24,10952.0,224.5795,224.8777,224.5329,224.7845,10952.0
2020-08-31 12:00:00,241.2,241.26,240.85,241.2,15796.0,224.7472,224.8031,224.4211,224.7472,15796.0
2020-08-31 12:10:00,241.2,241.35,241.06,241.24,10914.0,224.7472,224.887,224.6168,224.7845,10914.0
2020-08-31 12:20:00,241.2,241.22,240.89,241.14,6510.0,224.7472,224.7658,224.4584,224.6913,6510.0
2020-08-31 12:30:00,241.13,241.13,240.67,240.68,9370.0,224.682,224.682,224.2534,224.2627,9370.0
2020-08-31 12:40:00,240.7,240.82,240.3,240.34,13121.0,224.2813,224.3931,223.9086,223.9459,13121.0
2020-08-31 12:50:00,240.33,240.52,240.3,240.37,12711.0,223.9366,224.1136,223.9086,223.9738,12711.0
2020-08-31 13:00:00,240.41,240.54,240.33,240.4,13779.0,224.0111,224.1322,223.9366,224.0018,13779.0
2020-08-31 13:10:00,240.41,240.54,240.31,240.43,12275.0,224.0111,224.1322,223.9179,224.0297,12275.0
2020-08-31 13:20:00,240.41,240.56,240.2,240.25,17970.0,224.0111,224.1509,223.8154,223.862,17970.0
2020-08-31 13:30:00,240.25,240.45,240.17,240.2,9674.0,223.862,224.0484,223.7875,223.8154,9674.0
2020-08-31 13:40:00,240.21,240.31,239.94,239.94,24522.0,223.8247,223.9179,223.5732,223.5732,24522.0
2020-08-31 13:50:00,239.92,240.0,239.37,239.47,22942.0,223.5545,223.6291,223.042,223.1352,22942.0
2020-08-31 14:00:00,239.48,239.54,239.1,239.43,29493.0,223.1445,223.2004,222.7905,223.0979,29493.0
2020-08-31 14:10:00,239.46,239.57,239.16,239.22,22045.0,223.1259,223.2284,222.8464,222.9023,22045.0
2020-08-31 14:20:00,239.22,239.57,239.21,239.26,19438.0,222.9023,223.2284,222.8929,222.9395,19438.0
2020-08-31 14:30:00,239.27,239.41,239.15,239.41,12389.0,222.9489,223.0793,222.837,223.0793,12389.0
2020-08-31 14:40:00,239.47,239.86,239.39,239.62,23145.0,223.1352,223.4986,223.0607,223.275,23145.0
2020-08-31 14:50:00,239.65,239.88,239.51,239.58,19023.0,223.3029,223.5172,223.1725,223.2377,19023.0
2020-08-31 15:00:00,239.51,239.69,239.29,239.67,22690.0,223.1725,223.3402,222.9675,223.3216,22690.0
2020-08-31 15:10:00,239.7,239.74,239.34,239.34,23708.0,223.3495,223.3868,223.0141,223.0141,23708.0
2020-08-31 15:20:00,239.31,239.82,239.13,239.81,32345.0,222.9861,223.4613,222.8184,223.452,32345.0
2020-08-31 15:30:00,239.79,240.06,239.54,239.96,33580.0,223.4334,223.685,223.2004,223.5918,33580.0
2020-08-31 15:40:00,239.94,240.82,239.71,240.76,46148.0,223.5732,224.3931,223.3588,224.3372,46148.0
2020-08-31 15:50:00,240.71,240.81,239.78,239.78,118295.0,224.2906,224.3838,223.4241,223.4241,118295.0
2020-09-01 09:30:00,238.49,239.1,238.18,238.9,101418.0,222.2221,222.7905,221.9332,222.6041,101418.0
2020-09-01 09:40:00,238.91,239.55,238.76,239.42,30272.0,222.6134,223.2098,222.4736,223.0886,30272.0
2020-09-01 09:50:00,239.4,239.5,239.02,239.2,18801.0,223.07,223.1632,222.7159,222.8836,18801.0
2020-09-01 10:00:00,239.3,239.59,238.78,238.84,26520.0,222.9768,223.247,222.4923,222.5482,26520.0
2020-09-01 10:10:00,238.89,239.01,238.5,238.74,32354.0,222.5948,222.7066,222.2314,222.455,32354.0
2020-09-01 10:20:00,238.81,239.1,238.63,239.1,64900.0,222.5202,222.7905,222.3525,222.7905,64900.0
2020-09-01 10:30:00,238.99,239.03,238.7,239.01,43081.0,222.688,222.7252,222.4177,222.7066,43081.0
2020-09-01 10:40:00,238.98,239.13,238.77,238.86,17934.0,222.6786,222.8184,222.483,222.5668,17934.0
2020-09-01 10:50:00,238.86,238.99,238.28,238.49,24773.0,222.5668,222.688,222.0264,222.2221,24773.0
2020-09-01 11:00:00,238.56,238.77,237.65,237.77,31549.0,222.2873,222.483,221.4394,221.5512,31549.0
2020-09-01 11:10:00,237.76,238.26,237.7,237.74,27875.0,221.5419,222.0078,221.4859,221.5232,27875.0
2020-09-01 11:20:00,237.66,237.72,237.21,237.51,33183.0,221.4487,221.5046,221.0294,221.3089,33183.0
2020-09-01 11:30:00,237.57,237.69,237.43,237.45,33450.0,221.3648,221.4766,221.2344,221.253,33450.0
2020-09-01 11:40:00,237.54,237.67,237.2,237.38,20820.0,221.3369,221.458,221.0201,221.1878,20820.0
2020-09-01 11:50:00,237.43,237.82,237.32,237.6,19014.0,221.2344,221.5978,221.1319,221.3928,19014.0
2020-09-01 12:00:00,237.73,238.18,237.73,238.09,14450.0,221.5139,221.9332,221.5139,221.8493,14450.0
2020-09-01 12:10:00,238.09,238.21,237.94,238.06,11146.0,221.8493,221.9612,221.7096,221.8214,11146.0
2020-09-01 12:20:00,238.07,238.1,237.76,237.87,12459.0,221.8307,221.8587,221.5419,221.6444,12459.0
2020-09-01 12:30:00,237.72,237.95,237.71,237.84,13672.0,221.5046,221.7189,221.4953,221.6164,13672.0
2020-09-01 12:40:00,237.82,238.2,237.78,238.01,14859.0,221.5978,221.9518,221.5605,221.7748,14859.0
2020-09-01 12:50:00,237.97,238.14,237.91,238.08,11621.0,221.7375,221.8959,221.6816,221.84,11621.0
2020-09-01 13:00:00,238.06,238.06,237.69,237.7,11780.0,221.8214,221.8214,221.4766,221.4859,11780.0
2020-09-01 13:10:00,237.7,237.92,237.6,237.8,12444.0,221.4859,221.6909,221.3928,221.5791,12444.0
2020-09-01 13:20:00,237.78,238.15,237.77,238.07,14942.0,221.5605,221.9053,221.5512,221.8307,14942.0
2020-09-01 13:30:00,238.06,238.07,237.92,238.0,13369.0,221.8214,221.8307,221.6909,221.7655,13369.0
2020-09-01 13:40:00,238.04,238.18,237.96,238.07,18487.0,221.8028,221.9332,221.7282,221.8307,18487.0
2020-09-01 13:50:00,238.05,238.14,237.87,238.05,16249.0,221.8121,221.8959,221.6444,221.8121,16249.0
2020-09-01 14:00:00,237.99,238.22,237.75,238.22,13802.0,221.7562,221.9705,221.5325,221.9705,13802.0
2020-09-01 14:10:00,238.19,238.5,238.19,238.5,11773.0,221.9425,222.2314,221.9425,222.2314,11773.0
2020-09-01 14:20:00,238.48,238.65,238.34,238.62,14177.0,222.2127,222.3711,222.0823,222.3432,14177.0
2020-09-01 14:30:00,238.61,238.83,238.5,238.83,13770.0,222.3339,222.5389,222.2314,222.5389,13770.0
2020-09-01 14:40:00,238.82,238.88,238.65,238.68,18783.0,222.5296,222.5855,222.3711,222.3991,18783.0
2020-09-01 14:50:00,238.64,239.25,238.59,239.2,23706.0,222.3618,222.9302,222.3152,222.8836,23706.0
2020-09-01 15:00:00,239.24,239.38,239.01,239.2,28566.0,222.9209,223.0514,222.7066,222.8836,28566.0
2020-09-01 15:10:00,239.15,239.48,239.02,239.45,31762.0,222.837,223.1445,222.7159,223.1166,31762.0
2020-09-01 15:20:00,239.46,239.65,239.36,239.48,33480.0,223.1259,223.3029,223.0327,223.1445,33480.0
2020-09-01 15:30:00,239.55,239.72,239.47,239.59,30670.0,223.2098,223.3682,223.1352,223.247,30670.0
2020-09-01 15:40:00,239.59,240.01,239.49,239.53,57190.0,223.247,223.6384,223.1538,223.1911,57190.0
2020-09-01 15:50:00,239.47,240.0,239.18,239.99,109850.0,223.1352,223.6291,222.865,223.6197,109850.0
2020-09-02 09:30:00,241.9,242.1,240.84,241.89,52534.0,225.3995,225.5858,224.4118,225.3901,52534.0
2020-09-02 09:40:00,241.93,241.93,241.39,241.85,23713.0,225.4274,225.4274,224.9242,225.3529,23713.0
2020-09-02 09:50:00,241.7,243.5,241.32,243.21,35858.0,225.2131,226.8903,224.859,226.6201,35858.0
2020-09-02 10:00:00,243.11,243.31,242.04,242.84,22470.0,226.5269,226.7133,225.5299,226.2753,22470.0
2020-09-02 10:10:00,242.82,243.47,242.75,243.4,14669.0,226.2567,226.8624,226.1915,226.7971,14669.0
2020-09-02 10:20:00,243.53,243.74,243.3,243.67,19411.0,226.9183,227.1139,226.704,227.0487,19411.0
2020-09-02 10:30:00,243.62,243.83,243.42,243.76,14573.0,227.0021,227.1978,226.8158,227.1326,14573.0
2020-09-02 10:40:00,243.84,243.99,243.45,243.92,22067.0,227.2071,227.3469,226.8437,227.2817,22067.0
2020-09-02 10:50:00,243.94,244.42,243.81,243.97,19842.0,227.3003,227.7476,227.1792,227.3283,19842.0
2020-09-02 11:00:00,243.99,244.15,243.28,243.53,19169.0,227.3469,227.496,226.6853,226.9183,19169.0
2020-09-02 11:10:00,243.48,243.96,243.43,243.56,23381.0,226.8717,227.3189,226.8251,226.9462,23381.0
2020-09-02 11:20:00,243.57,243.81,243.08,243.57,18080.0,226.9555,227.1792,226.499,226.9555,18080.0
2020-09-02 11:30:00,243.64,243.97,243.52,243.72,15834.0,227.0208,227.3283,226.909,227.0953,15834.0
2020-09-02 11:40:00,243.79,244.08,243.62,244.0,20977.0,227.1605,227.4308,227.0021,227.3562,20977.0
2020-09-02 11:50:00,243.94,244.21,243.91,244.09,16918.0,227.3003,227.5519,227.2724,227.4401,16918.0
2020-09-02 12:00:00,244.08,244.26,244.01,244.07,13692.0,227.4308,227.5985,227.3655,227.4214,13692.0
2020-09-02 12:10:00,244.08,244.47,244.03,244.37,12638.0,227.4308,227.7942,227.3842,227.701,12638.0
2020-09-02 12:20:00,244.37,244.5,244.07,244.34,37726.0,227.701,227.8221,227.4214,227.673,37726.0
2020-09-02 12:30:00,244.31,244.65,244.29,244.58,12264.0,227.6451,227.9619,227.6264,227.8966,12264.0
2020-09-02 12:40:00,244.53,244.94,244.53,244.77,12002.0,227.8501,228.2321,227.8501,228.0737,12002.0
2020-09-02 12:50:00,244.81,244.93,244.7,244.7,9188.0,228.111,228.2228,228.0085,228.0085,9188.0
2020-09-02 13:00:00,244.73,244.85,244.68,244.85,12536.0,228.0364,228.1482,227.9898,228.1482,12536.0
2020-09-02 13:10:00,244.84,245.29,244.79,245.19,19619.0,228.1389,228.5582,228.0923,228.465,19619.0
2020-09-02 13:20:00,245.19,245.34,245.06,245.3,8532.0,228.465,228.6048,228.3439,228.5675,8532.0
2020-09-02 13:30:00,245.29,245.59,245.2,245.59,5627.0,228.5582,228.8378,228.4744,228.8378,5627.0
2020-09-02 13:40:00,245.59,245.68,245.5,245.64,10534.0,228.8378,228.9216,228.7539,228.8843,10534.0
2020-09-02 13:50:00,245.69,245.71,245.4,245.49,9821.0,228.9309,228.9496,228.6607,228.7446,9821.0
2020-09-02 14:00:00,245.44,245.49,245.01,245.14,12559.0,228.698,228.7446,228.2973,228.4185,12559.0
2020-09-02 14:10:00,245.17,245.5,245.0,245.47,13870.0,228.4464,228.7539,228.288,228.7259,13870.0
2020-09-02 14:20:00,245.5,245.84,245.48,245.75,21512.0,228.7539,229.0707,228.7353,228.9868,21512.0
2020-09-02 14:30:00,245.7,245.92,245.58,245.92,18543.0,228.9403,229.1452,228.8284,229.1452,18543.0
2020-09-02 14:40:00,245.94,246.22,245.79,246.12,25429.0,229.1639,229.4248,229.0241,229.3316,25429.0
2020-09-02 14:50:00,246.12,246.23,245.97,246.09,14449.0,229.3316,229.4341,229.1918,229.3036,14449.0
2020-09-02 15:00:00,246.06,246.17,245.84,246.04,19271.0,229.2757,229.3782,229.0707,229.2571,19271.0
2020-09-02 15:10:00,246.04,246.54,246.01,246.54,15770.0,229.2571,229.723,229.2291,229.723,15770.0
2020-09-02 15:20:00,246.51,246.72,246.26,246.41,14637.0,229.695,229.8907,229.4621,229.6018,14637.0
2020-09-02 15:30:00,246.45,246.9,246.27,246.88,32076.0,229.6391,230.0584,229.4714,230.0398,32076.0
2020-09-02 15:40:00,246.85,247.7,246.81,247.68,65314.0,230.0118,230.8038,229.9745,230.7852,65314.0
2020-09-02 15:50:00,247.71,247.82,247.18,247.18,182622.0,230.8131,230.9156,230.3193,230.3193,182622.0
2020-09-03 09:30:00,245.1,246.15,244.84,245.13,70175.0,228.3812,229.3596,228.1389,228.4091,70175.0
2020-09-03 09:40:00,245.19,245.24,244.55,245.23,26164.0,228.465,228.5116,227.8687,228.5023,26164.0
2020-09-03 09:50:00,245.22,245.93,244.67,245.73,29975.0,228.493,229.1546,227.9805,228.9682,29975.0
2020-09-03 10:00:00,245.62,245.75,244.38,244.42,41517.0,228.8657,228.9868,227.7103,227.7476,41517.0
2020-09-03 10:10:00,244.4,244.54,243.5,243.56,34988.0,227.7289,227.8594,226.8903,226.9462,34988.0
2020-09-03 10:20:00,243.58,243.58,242.4,242.94,16817.0,226.9649,226.9649,225.8654,226.3685,16817.0
2020-09-03 10:30:00,243.16,243.48,242.44,242.65,25935.0,226.5735,226.8717,225.9026,226.0983,25935.0
2020-09-03 10:40:00,242.65,243.1,241.77,241.88,21472.0,226.0983,226.5176,225.2783,225.3808,21472.0
2020-09-03 10:50:00,241.81,242.98,241.75,242.89,32347.0,225.3156,226.4058,225.2597,226.3219,32347.0
2020-09-03 11:00:00,242.93,242.98,240.64,240.95,28295.0,226.3592,226.4058,224.2254,224.5143,28295.0
2020-09-03 11:10:00,241.05,241.22,238.88,239.11,33083.0,224.6074,224.7658,222.5855,222.7998,33083.0
2020-09-03 11:20:00,239.11,240.46,238.98,240.18,44735.0,222.7998,224.0577,222.6786,223.7968,44735.0
2020-09-03 11:30:00,240.21,240.76,239.91,240.76,11959.0,223.8247,224.3372,223.5452,224.3372,11959.0
2020-09-03 11:40:00,241.03,241.59,240.77,241.41,22213.0,224.5888,225.1106,224.3465,224.9429,22213.0
2020-09-03 11:50:00,241.56,241.84,240.9,241.02,26667.0,225.0826,225.3436,224.4677,224.5795,26667.0
2020-09-03 12:00:00,241.16,241.33,240.55,241.25,29445.0,224.7099,224.8683,224.1415,224.7938,29445.0
2020-09-03 12:10:00,241.31,241.61,241.11,241.47,11100.0,224.8497,225.1292,224.6633,224.9988,11100.0
2020-09-03 12:20:00,241.47,241.47,240.62,240.63,16759.0,224.9988,224.9988,224.2068,224.2161,16759.0
2020-09-03 12:30:00,240.52,240.62,239.49,240.1,11309.0,224.1136,224.2068,223.1538,223.7222,11309.0
2020-09-03 12:40:00,240.16,240.2,239.24,239.24,17746.0,223.7781,223.8154,222.9209,222.9209,17746.0
2020-09-03 12:50:00,239.43,239.63,238.98,238.98,13874.0,223.0979,223.2843,222.6786,222.6786,13874.0
2020-09-03 13:00:00,238.99,239.14,237.9,238.97,20152.0,222.688,222.8277,221.6723,222.6693,20152.0
2020-09-03 13:10:00,238.89,239.97,238.89,239.02,14340.0,222.5948,223.6011,222.5948,222.7159,14340.0
2020-09-03 13:20:00,239.15,239.84,238.89,239.71,22465.0,222.837,223.48,222.5948,223.3588,22465.0
2020-09-03 13:30:00,239.62,239.62,238.46,238.76,14995.0,223.275,223.275,222.1941,222.4736,14995.0
2020-09-03 13:40:00,238.81,239.06,238.54,238.62,12649.0,222.5202,222.7532,222.2687,222.3432,12649.0
2020-09-03 13:50:00,238.7,239.43,238.62,239.19,11212.0,222.4177,223.0979,222.3432,222.8743,11212.0
2020-09-03 14:00:00,239.19,239.6,238.96,239.48,15472.0,222.8743,223.2563,222.66,223.1445,15472.0
2020-09-03 14:10:00,239.45,239.85,238.67,238.89,9989.0,223.1166,223.4893,222.3898,222.5948,9989.0
2020-09-03 14:20:00,238.97,239.22,238.6,239.14,12411.0,222.6693,222.9023,222.3246,222.8277,12411.0
2020-09-03 14:30:00,239.04,239.86,238.92,239.56,11499.0,222.7345,223.4986,222.6227,223.2191,11499.0
2020-09-03 14:40:00,239.47,239.63,238.62,238.75,16041.0,223.1352,223.2843,222.3432,222.4643,16041.0
2020-09-03 14:50:00,238.81,239.05,237.85,238.0,18356.0,222.5202,222.7439,221.6257,221.7655,18356.0
2020-09-03 15:00:00,237.92,238.37,237.59,238.21,26807.0,221.6909,222.1102,221.3835,221.9612,26807.0
2020-09-03 15:10:00,238.24,238.78,237.92,238.37,17766.0,221.9891,222.4923,221.6909,222.1102,17766.0
2020-09-03 15:20:00,238.34,238.4,237.42,237.43,17283.0,222.0823,222.1382,221.225,221.2344,17283.0
2020-09-03 15:30:00,237.42,238.42,237.13,238.15,37813.0,221.225,222.1568,220.9548,221.9053,37813.0
2020-09-03 15:40:00,238.14,238.72,237.81,237.85,38198.0,221.8959,222.4364,221.5884,221.6257,38198.0
2020-09-03 15:50:00,237.84,239.84,237.38,239.07,158911.0,221.6164,223.48,221.1878,222.7625,158911.0
2020-09-04 09:30:00,240.17,240.87,239.2,239.4,56499.0,223.7875,224.4397,222.8836,223.07,56499.0
2020-09-04 09:40:00,239.18,240.39,238.3,238.34,29166.0,222.865,223.9925,222.045,222.0823,29166.0
2020-09-04 09:50:00,238.56,239.08,238.16,238.78,22235.0,222.2873,222.7718,221.9146,222.4923,22235.0
2020-09-04 10:00:00,238.61,239.1,237.89,238.29,25140.0,222.3339,222.7905,221.663,222.0357,25140.0
2020-09-04 10:10:00,238.22,238.27,234.58,234.85,54162.0,221.9705,222.0171,218.5788,218.8304,54162.0
2020-09-04 10:20:00,234.75,235.68,234.3,234.38,64056.0,218.7372,219.6037,218.3179,218.3924,64056.0
2020-09-04 10:30:00,234.39,234.99,232.1,233.5,31056.0,218.4017,218.9608,216.2679,217.5724,31056.0
2020-09-04 10:40:00,233.31,233.6,232.2,233.6,24784.0,217.3954,217.6656,216.3611,217.6656,24784.0
2020-09-04 10:50:00,233.34,234.55,233.01,234.49,20211.0,217.4234,218.5508,217.1159,218.4949,20211.0
2020-09-04 11:00:00,234.36,234.43,233.35,233.79,17118.0,218.3738,218.439,217.4327,217.8427,17118.0
2020-09-04 11:10:00,233.78,234.2,232.82,233.43,17848.0,217.8333,218.2247,216.9388,217.5072,17848.0
2020-09-04 11:20:00,233.32,233.35,231.9,232.75,27188.0,217.4047,217.4327,216.0816,216.8736,27188.0
2020-09-04 11:30:00,233.0,233.83,233.0,233.6,14116.0,217.1065,217.8799,217.1065,217.6656,14116.0
2020-09-04 11:40:00,233.51,233.79,232.89,233.24,18963.0,217.5818,217.8427,217.0041,217.3302,18963.0
2020-09-04 11:50:00,233.36,234.58,233.17,234.58,21579.0,217.442,218.5788,217.265,218.5788,21579.0
2020-09-04 12:00:00,234.55,234.99,233.9,233.9,16345.0,218.5508,218.9608,217.9452,217.9452,16345.0
2020-09-04 12:10:00,234.05,234.55,233.65,233.78,21110.0,218.0849,218.5508,217.7122,217.8333,21110.0
2020-09-04 12:20:00,233.93,235.07,233.63,235.07,16641.0,217.9731,219.0353,217.6936,219.0353,16641.0
2020-09-04 12:30:00,234.94,235.72,234.87,235.56,16534.0,218.9142,219.641,218.849,219.4919,16534.0
2020-09-04 12:40:00,235.67,235.95,235.12,235.44,20859.0,219.5944,219.8553,219.0819,219.3801,20859.0
2020-09-04 12:50:00,235.44,235.62,234.89,235.28,13027.0,219.3801,219.5478,218.8676,219.231,13027.0
2020-09-04 13:00:00,235.27,235.28,234.46,234.99,12447.0,219.2217,219.231,218.467,218.9608,12447.0
2020-09-04 13:10:00,234.87,235.02,234.29,234.34,10302.0,218.849,218.9888,218.3086,218.3551,10302.0
2020-09-04 13:20:00,234.39,235.03,234.33,234.64,9893.0,218.4017,218.9981,218.3458,218.6347,9893.0
2020-09-04 13:30:00,234.56,235.22,234.05,235.1,19692.0,218.5601,219.1751,218.0849,219.0633,19692.0
2020-09-04 13:40:00,235.07,235.74,234.83,235.4,22436.0,219.0353,219.6596,218.8117,219.3428,22436.0
2020-09-04 13:50:00,235.16,235.68,234.95,235.62,8802.0,219.1192,219.6037,218.9235,219.5478,8802.0
2020-09-04 14:00:00,235.56,235.71,234.95,235.25,14189.0,219.4919,219.6317,218.9235,219.2031,14189.0
2020-09-04 14:10:00,235.18,235.86,235.04,235.79,11280.0,219.1378,219.7715,219.0074,219.7062,11280.0
2020-09-04 14:20:00,235.74,236.52,235.58,236.45,15817.0,219.6596,220.3864,219.5106,220.3212,15817.0
2020-09-04 14:30:00,236.42,237.68,236.18,237.68,25880.0,220.2933,221.4673,220.0696,221.4673,25880.0
2020-09-04 14:40:00,237.59,238.53,237.55,238.2,15598.0,221.3835,222.2593,221.3462,221.9518,15598.0
2020-09-04 14:50:00,238.08,238.36,237.85,238.34,12617.0,221.84,222.1009,221.6257,222.0823,12617.0
2020-09-04 15:00:00,238.3,238.43,237.9,238.11,20139.0,222.045,222.1662,221.6723,221.868,20139.0
2020-09-04 15:10:00,238.13,238.53,237.55,238.33,24046.0,221.8866,222.2593,221.3462,222.073,24046.0
2020-09-04 15:20:00,238.32,238.66,238.1,238.33,34379.0,222.0637,222.3805,221.8587,222.073,34379.0
2020-09-04 15:30:00,238.33,238.39,236.66,237.04,40870.0,222.073,222.1289,220.5169,220.871,40870.0
2020-09-04 15:40:00,237.08,237.23,236.04,236.12,45980.0,220.9082,221.048,219.9392,220.0137,45980.0
2020-09-04 15:50:00,236.06,236.7,235.75,236.08,93914.0,219.9578,220.5542,219.669,219.9765,93914.0
2020-09-08 09:30:00,231.05,233.45,230.62,232.83,130372.0,215.2896,217.5259,214.8889,216.9481,130372.0
2020-09-08 09:40:00,232.74,232.91,231.28,231.71,63273.0,216.8643,217.0227,215.5039,215.9045,63273.0
2020-09-08 09:50:00,231.62,232.99,231.26,232.81,29547.0,215.8207,217.0972,215.4852,216.9295,29547.0
2020-09-08 10:00:00,232.96,233.26,231.72,232.43,33699.0,217.0693,217.3488,215.9139,216.5754,33699.0
2020-09-08 10:10:00,232.52,233.56,232.22,233.36,26505.0,216.6593,217.6283,216.3798,217.442,26505.0
2020-09-08 10:20:00,233.37,233.85,233.03,233.54,44508.0,217.4513,217.8986,217.1345,217.6097,44508.0
2020-09-08 10:30:00,233.5,234.28,232.8,234.28,31425.0,217.5724,218.2992,216.9202,218.2992,31425.0
2020-09-08 10:40:00,234.27,234.32,232.67,232.67,15989.0,218.2899,218.3365,216.7991,216.7991,15989.0
2020-09-08 10:50:00,232.67,233.72,232.59,233.25,17903.0,216.7991,217.7774,216.7245,217.3395,17903.0
2020-09-08 11:00:00,233.13,233.97,232.74,233.58,16670.0,217.2277,218.0104,216.8643,217.647,16670.0
2020-09-08 11:10:00,233.74,234.89,233.71,234.74,31349.0,217.7961,218.8676,217.7681,218.7279,31349.0
2020-09-08 11:20:00,234.82,234.9,234.2,234.41,18803.0,218.8024,218.8769,218.2247,218.4204,18803.0
2020-09-08 11:30:00,234.2,234.35,233.6,233.77,20080.0,218.2247,218.3645,217.6656,217.824,20080.0
2020-09-08 11:40:00,233.69,234.26,233.28,233.86,25097.0,217.7495,218.2806,217.3674,217.9079,25097.0
2020-09-08 11:50:00,233.88,233.95,233.03,233.91,14837.0,217.9265,217.9917,217.1345,217.9545,14837.0
2020-09-08 12:00:00,233.84,234.19,233.54,233.94,19786.0,217.8892,218.2154,217.6097,217.9824,19786.0
2020-09-08 12:10:00,234.02,234.21,233.63,233.79,26541.0,218.057,218.234,217.6936,217.8427,26541.0
2020-09-08 12:20:00,233.8,234.2,233.26,233.27,43283.0,217.852,218.2247,217.3488,217.3581,43283.0
2020-09-08 12:30:00,233.3,233.84,233.02,233.62,23650.0,217.3861,217.8892,217.1252,217.6843,23650.0
2020-09-08 12:40:00,233.57,234.2,233.27,234.19,12718.0,217.6377,218.2247,217.3581,218.2154,12718.0
2020-09-08 12:50:00,234.08,234.39,234.07,234.32,10538.0,218.1129,218.4017,218.1036,218.3365,10538.0
2020-09-08 13:00:00,234.32,234.66,234.14,234.3,15292.0,218.3365,218.6533,218.1688,218.3179,15292.0
2020-09-08 13:10:00,234.21,235.1,234.18,235.08,17717.0,218.234,219.0633,218.2061,219.0447,17717.0
2020-09-08 13:20:00,235.02,235.24,234.95,234.98,12796.0,218.9888,219.1938,218.9235,218.9515,12796.0
2020-09-08 13:30:00,235.02,235.46,234.72,235.31,18063.0,218.9888,219.3987,218.7092,219.259,18063.0
2020-09-08 13:40:00,235.35,235.78,235.35,235.73,14119.0,219.2962,219.6969,219.2962,219.6503,14119.0
2020-09-08 13:50:00,235.71,236.0,235.59,235.72,16633.0,219.6317,219.9019,219.5199,219.641,16633.0
2020-09-08 14:00:00,235.76,235.97,235.19,235.27,14621.0,219.6783,219.874,219.1472,219.2217,14621.0
2020-09-08 14:10:00,235.33,235.43,234.58,234.7,20823.0,219.2776,219.3708,218.5788,218.6906,20823.0
2020-09-08 14:20:00,234.72,234.82,234.29,234.34,33879.0,218.7092,218.8024,218.3086,218.3551,33879.0
2020-09-08 14:30:00,234.29,234.32,233.18,233.25,17312.0,218.3086,218.3365,217.2743,217.3395,17312.0
2020-09-08 14:40:00,233.32,233.42,232.71,233.11,18418.0,217.4047,217.4979,216.8363,217.209,18418.0
2020-09-08 14:50:00,233.09,233.89,232.64,233.74,21987.0,217.1904,217.9358,216.7711,217.7961,21987.0
2020-09-08 15:00:00,233.59,233.59,232.44,232.88,19517.0,217.6563,217.6563,216.5847,216.9947,19517.0
2020-09-08 15:10:00,233.03,233.55,232.79,233.29,21654.0,217.1345,217.619,216.9109,217.3768,21654.0
2020-09-08 15:20:00,233.36,234.06,233.35,234.06,24329.0,217.442,218.0942,217.4327,218.0942,24329.0
2020-09-08 15:30:00,234.1,234.71,233.74,233.99,36502.0,218.1315,218.6999,217.7961,218.029,36502.0
2020-09-08 15:40:00,234.09,234.28,233.17,233.91,52777.0,218.1222,218.2992,217.265,217.9545,52777.0
2020-09-08 15:50:00,233.8,233.8,232.61,232.77,195589.0,217.852,217.852,216.7431,216.8922,195589.0
2020-09-09 09:30:00,236.8,236.83,234.86,235.05,54172.0,220.6473,220.6753,218.8397,219.0167,54172.0
2020-09-09 09:40:00,235.01,235.81,235.01,235.36,29571.0,218.9794,219.7249,218.9794,219.3056,29571.0
2020-09-09 09:50:00,235.41,236.46,234.81,236.46,28863.0,219.3522,220.3305,218.7931,220.3305,28863.0
2020-09-09 10:00:00,236.5,237.84,236.46,237.25,28284.0,220.3678,221.6164,220.3305,221.0666,28284.0
2020-09-09 10:10:00,237.16,238.25,237.15,238.09,20902.0,220.9828,221.9984,220.9735,221.8493,20902.0
2020-09-09 10:20:00,237.89,238.66,237.8,238.39,22998.0,221.663,222.3805,221.5791,222.1289,22998.0
2020-09-09 10:30:00,238.32,238.6,237.8,238.46,19620.0,222.0637,222.3246,221.5791,222.1941,19620.0
2020-09-09 10:40:00,238.54,238.76,238.1,238.1,12786.0,222.2687,222.4736,221.8587,221.8587,12786.0
2020-09-09 10:50:00,238.25,238.54,237.84,238.05,31032.0,221.9984,222.2687,221.6164,221.8121,31032.0
2020-09-09 11:00:00,238.09,239.74,238.08,239.1,52867.0,221.8493,223.3868,221.84,222.7905,52867.0
2020-09-09 11:10:00,239.09,239.26,238.8,238.94,12597.0,222.7811,222.9395,222.5109,222.6414,12597.0
2020-09-09 11:20:00,238.96,239.36,238.9,239.07,16369.0,222.66,223.0327,222.6041,222.7625,16369.0
2020-09-09 11:30:00,239.0,239.39,238.81,239.22,26269.0,222.6973,223.0607,222.5202,222.9023,26269.0
2020-09-09 11:40:00,239.25,239.44,239.07,239.3,14224.0,222.9302,223.1073,222.7625,222.9768,14224.0
2020-09-09 11:50:00,239.38,239.43,239.06,239.22,7045.0,223.0514,223.0979,222.7532,222.9023,7045.0
2020-09-09 12:00:00,239.22,239.4,239.16,239.34,10829.0,222.9023,223.07,222.8464,223.0141,10829.0
2020-09-09 12:10:00,239.42,239.61,239.33,239.56,8018.0,223.0886,223.2657,223.0048,223.2191,8018.0
2020-09-09 12:20:00,239.56,239.68,239.46,239.47,8078.0,223.2191,223.3309,223.1259,223.1352,8078.0
2020-09-09 12:30:00,239.53,239.98,239.43,239.79,9692.0,223.1911,223.6104,223.0979,223.4334,9692.0
2020-09-09 12:40:00,239.79,240.14,239.72,239.91,16219.0,223.4334,223.7595,223.3682,223.5452,16219.0
2020-09-09 12:50:00,239.96,240.44,239.96,240.32,12605.0,223.5918,224.039,223.5918,223.9272,12605.0
2020-09-09 13:00:00,240.35,240.96,240.35,240.82,14242.0,223.9552,224.5236,223.9552,224.3931,14242.0
2020-09-09 13:10:00,240.8,240.9,240.5,240.5,14765.0,224.3745,224.4677,224.095,224.095,14765.0
2020-09-09 13:20:00,240.54,240.64,240.2,240.23,22831.0,224.1322,224.2254,223.8154,223.8434,22831.0
2020-09-09 13:30:00,240.28,240.59,240.15,240.41,20241.0,223.89,224.1788,223.7688,224.0111,20241.0
2020-09-09 13:40:00,240.38,240.42,239.71,239.94,10377.0,223.9831,224.0204,223.3588,223.5732,10377.0
2020-09-09 13:50:00,239.91,240.05,239.84,239.93,7246.0,223.5452,223.6757,223.48,223.5638,7246.0
2020-09-09 14:00:00,239.93,240.42,239.7,240.3,14920.0,223.5638,224.0204,223.3495,223.9086,14920.0
2020-09-09 14:10:00,240.35,240.45,240.14,240.34,7233.0,223.9552,224.0484,223.7595,223.9459,7233.0
2020-09-09 14:20:00,240.32,240.52,240.13,240.14,7273.0,223.9272,224.1136,223.7502,223.7595,7273.0
2020-09-09 14:30:00,240.22,240.71,240.18,240.39,30647.0,223.8341,224.2906,223.7968,223.9925,30647.0
2020-09-09 14:40:00,240.35,240.8,240.24,240.72,14599.0,223.9552,224.3745,223.8527,224.2999,14599.0
2020-09-09 14:50:00,240.74,240.96,240.58,240.74,12208.0,224.3186,224.5236,224.1695,224.3186,12208.0
2020-09-09 15:00:00,240.76,241.07,240.75,241.05,12495.0,224.3372,224.6261,224.3279,224.6074,12495.0
2020-09-09 15:10:00,240.95,241.16,240.74,241.09,12026.0,224.5143,224.7099,224.3186,224.6447,12026.0
2020-09-09 15:20:00,241.15,241.35,240.96,241.16,16519.0,224.7006,224.887,224.5236,224.7099,16519.0
2020-09-09 15:30:00,241.09,241.36,240.4,240.4,20289.0,224.6447,224.8963,224.0018,224.0018,20289.0
2020-09-09 15:40:00,240.4,240.47,239.53,239.69,34003.0,224.0018,224.067,223.1911,223.3402,34003.0
2020-09-09 15:50:00,239.5,239.97,238.69,238.82,105332.0,223.1632,223.6011,222.4084,222.5296,105332.0
2020-09-10 09:30:00,241.0,241.84,240.3,240.97,92245.0,224.5608,225.3436,223.9086,224.5329,92245.0
2020-09-10 09:40:00,241.05,241.39,239.94,239.95,47272.0,224.6074,224.9242,223.5732,223.5825,47272.0
2020-09-10 09:50:00,239.92,240.54,239.65,239.69,104752.0,223.5545,224.1322,223.3029,223.3402,104752.0
2020-09-10 10:00:00,239.6,240.18,239.29,239.71,34272.0,223.2563,223.7968,222.9675,223.3588,34272.0
2020-09-10 10:10:00,239.83,240.04,239.39,239.83,13507.0,223.4707,223.6663,223.0607,223.4707,13507.0
2020-09-10 10:20:00,239.7,239.7,238.35,238.49,18421.0,223.3495,223.3495,222.0916,222.2221,18421.0
2020-09-10 10:30:00,238.33,238.94,238.09,238.94,16364.0,222.073,222.6414,221.8493,222.6414,16364.0
2020-09-10 10:40:00,238.89,238.89,236.96,237.64,19146.0,222.5948,222.5948,220.7964,221.43,19146.0
2020-09-10 10:50:00,237.71,243.99,236.7,236.76,70390.0,221.4953,227.3469,220.5542,220.6101,70390.0
2020-09-10 11:00:00,236.6,237.59,236.33,237.49,16953.0,220.461,221.3835,220.2094,221.2903,16953.0
2020-09-10 11:10:00,237.58,238.01,237.08,237.39,9227.0,221.3741,221.7748,220.9082,221.1971,9227.0
2020-09-10 11:20:00,237.79,238.63,237.75,238.16,14134.0,221.5698,222.3525,221.5325,221.9146,14134.0
2020-09-10 11:30:00,238.14,238.25,237.73,237.79,23067.0,221.8959,221.9984,221.5139,221.5698,23067.0
2020-09-10 11:40:00,237.85,238.03,237.44,237.93,15638.0,221.6257,221.7934,221.2437,221.7003,15638.0
2020-09-10 11:50:00,237.98,237.99,237.0,237.16,13722.0,221.7468,221.7562,220.8337,220.9828,13722.0
2020-09-10 12:00:00,237.11,237.65,236.9,237.03,9376.0,220.9362,221.4394,220.7405,220.8617,9376.0
2020-09-10 12:10:00,237.07,237.59,236.94,236.97,7237.0,220.8989,221.3835,220.7778,220.8057,7237.0
2020-09-10 12:20:00,237.18,237.18,236.56,236.63,7023.0,221.0014,221.0014,220.4237,220.4889,7023.0
2020-09-10 12:30:00,236.63,236.87,235.71,235.98,14955.0,220.4889,220.7126,219.6317,219.8833,14955.0
2020-09-10 12:40:00,235.87,236.18,235.71,235.79,8080.0,219.7808,220.0696,219.6317,219.7062,8080.0
2020-09-10 12:50:00,236.14,236.52,236.08,236.51,15673.0,220.0324,220.3864,219.9765,220.3771,15673.0
2020-09-10 13:00:00,236.46,236.61,236.23,236.54,13640.0,220.3305,220.4703,220.1162,220.4051,13640.0
2020-09-10 13:10:00,236.54,236.75,236.23,236.74,9713.0,220.4051,220.6008,220.1162,220.5914,9713.0
2020-09-10 13:20:00,236.96,237.02,236.09,236.19,7013.0,220.7964,220.8523,219.9858,220.0789,7013.0
2020-09-10 13:30:00,236.22,236.84,236.14,236.21,11129.0,220.1069,220.6846,220.0324,220.0976,11129.0
2020-09-10 13:40:00,236.15,236.23,235.89,236.07,9273.0,220.0417,220.1162,219.7994,219.9671,9273.0
2020-09-10 13:50:00,236.09,236.14,235.62,235.75,11284.0,219.9858,220.0324,219.5478,219.669,11284.0
2020-09-10 14:00:00,235.68,236.05,235.6,235.82,9094.0,219.6037,219.9485,219.5292,219.7342,9094.0
2020-09-10 14:10:00,235.86,235.99,234.67,234.87,15581.0,219.7715,219.8926,218.6626,218.849,15581.0
2020-09-10 14:20:00,234.94,235.11,233.48,233.48,12291.0,218.9142,219.0726,217.5538,217.5538,12291.0
2020-09-10 14:30:00,233.37,234.05,232.11,233.87,32303.0,217.4513,218.0849,216.2773,217.9172,32303.0
2020-09-10 14:40:00,233.85,234.31,233.48,234.31,15347.0,217.8986,218.3272,217.5538,218.3272,15347.0
2020-09-10 14:50:00,234.42,235.16,233.97,235.01,8067.0,218.4297,219.1192,218.0104,218.9794,8067.0
2020-09-10 15:00:00,235.01,235.06,233.81,233.88,19098.0,218.9794,219.026,217.8613,217.9265,19098.0
2020-09-10 15:10:00,233.9,233.91,232.62,232.62,25941.0,217.9452,217.9545,216.7525,216.7525,25941.0
2020-09-10 15:20:00,232.66,233.29,232.26,233.07,26694.0,216.7897,217.3768,216.417,217.1718,26694.0
2020-09-10 15:30:00,232.96,233.72,232.87,233.72,28915.0,217.0693,217.7774,216.9854,217.7774,28915.0
2020-09-10 15:40:00,233.74,234.55,233.0,233.35,33212.0,217.7961,218.5508,217.1065,217.4327,33212.0
2020-09-10 15:50:00,233.27,234.54,232.94,233.65,125669.0,217.3581,218.5415,217.0506,217.7122,125669.0
2020-09-11 09:30:00,236.43,236.58,234.44,235.24,51100.0,220.3026,220.4423,218.4483,219.1938,51100.0
2020-09-11 09:40:00,235.21,235.71,234.72,235.66,16897.0,219.1658,219.6317,218.7092,219.5851,16897.0
2020-09-11 09:50:00,235.69,235.92,234.86,235.04,20230.0,219.6131,219.8274,218.8397,219.0074,20230.0
2020-09-11 10:00:00,235.0,235.78,234.85,235.52,15145.0,218.9701,219.6969,218.8304,219.4547,15145.0
2020-09-11 10:10:00,235.4,236.31,234.9,236.27,14349.0,219.3428,220.1908,218.8769,220.1535,14349.0
2020-09-11 10:20:00,236.23,236.67,236.16,236.39,9334.0,220.1162,220.5262,220.051,220.2653,9334.0
2020-09-11 10:30:00,236.48,236.57,235.73,236.22,12424.0,220.3492,220.433,219.6503,220.1069,12424.0
2020-09-11 10:40:00,236.23,236.9,236.16,236.81,10622.0,220.1162,220.7405,220.051,220.6567,10622.0
2020-09-11 10:50:00,236.75,237.12,236.62,236.72,13479.0,220.6008,220.9455,220.4796,220.5728,13479.0
2020-09-11 11:00:00,236.76,237.76,236.76,237.61,13269.0,220.6101,221.5419,220.6101,221.4021,13269.0
2020-09-11 11:10:00,237.61,237.61,236.9,237.36,11408.0,221.4021,221.4021,220.7405,221.1691,11408.0
2020-09-11 11:20:00,237.41,237.42,236.51,237.08,16531.0,221.2157,221.225,220.3771,220.9082,16531.0
2020-09-11 11:30:00,236.96,236.96,236.33,236.61,9364.0,220.7964,220.7964,220.2094,220.4703,9364.0
2020-09-11 11:40:00,236.62,236.87,236.34,236.78,11645.0,220.4796,220.7126,220.2187,220.6287,11645.0
2020-09-11 11:50:00,236.79,236.86,236.5,236.52,11629.0,220.638,220.7032,220.3678,220.3864,11629.0
2020-09-11 12:00:00,236.48,236.9,236.18,236.9,10877.0,220.3492,220.7405,220.0696,220.7405,10877.0
2020-09-11 12:10:00,236.76,236.9,236.33,236.45,11422.0,220.6101,220.7405,220.2094,220.3212,11422.0
2020-09-11 12:20:00,236.57,236.86,236.56,236.57,8446.0,220.433,220.7032,220.4237,220.433,8446.0
2020-09-11 12:30:00,236.39,236.48,235.58,235.72,13368.0,220.2653,220.3492,219.5106,219.641,13368.0
2020-09-11 12:40:00,235.55,235.63,235.25,235.51,6951.0,219.4826,219.5571,219.2031,219.4453,6951.0
2020-09-11 12:50:00,235.66,235.9,234.88,234.92,13142.0,219.5851,219.8087,218.8583,218.8956,13142.0
2020-09-11 13:00:00,234.97,235.17,234.33,234.38,6699.0,218.9422,219.1285,218.3458,218.3924,6699.0
2020-09-11 13:10:00,234.49,234.76,234.07,234.67,13594.0,218.4949,218.7465,218.1036,218.6626,13594.0
2020-09-11 13:20:00,234.55,234.71,233.95,234.08,8723.0,218.5508,218.6999,217.9917,218.1129,8723.0
2020-09-11 13:30:00,234.0,234.06,233.46,233.84,31968.0,218.0383,218.0942,217.5352,217.8892,31968.0
2020-09-11 13:40:00,233.75,234.5,233.71,234.19,7464.0,217.8054,218.5042,217.7681,218.2154,7464.0
2020-09-11 13:50:00,234.14,234.46,233.42,233.42,8769.0,218.1688,218.467,217.4979,217.4979,8769.0
2020-09-11 14:00:00,233.55,234.24,233.24,234.16,11691.0,217.619,218.262,217.3302,218.1874,11691.0
2020-09-11 14:10:00,234.13,234.75,234.07,234.27,13564.0,218.1595,218.7372,218.1036,218.2899,13564.0
2020-09-11 14:20:00,234.11,234.39,233.96,233.96,8079.0,218.1408,218.4017,218.0011,218.0011,8079.0
2020-09-11 14:30:00,234.08,235.09,234.0,235.09,11014.0,218.1129,219.054,218.0383,219.054,11014.0
2020-09-11 14:40:00,234.99,235.14,234.65,234.67,6252.0,218.9608,219.1006,218.644,218.6626,6252.0
2020-09-11 14:50:00,234.75,235.18,234.61,234.81,16211.0,218.7372,219.1378,218.6067,218.7931,16211.0
2020-09-11 15:00:00,234.84,234.91,234.23,234.23,16426.0,218.821,218.8863,218.2526,218.2526,16426.0
2020-09-11 15:10:00,234.36,235.05,234.07,235.04,14381.0,218.3738,219.0167,218.1036,219.0074,14381.0
2020-09-11 15:20:00,235.03,235.82,234.96,235.67,12926.0,218.9981,219.7342,218.9329,219.5944,12926.0
2020-09-11 15:30:00,235.78,236.16,235.23,235.37,25012.0,219.6969,220.051,219.1844,219.3149,25012.0
2020-09-11 15:40:00,235.33,235.62,234.95,235.33,29944.0,219.2776,219.5478,218.9235,219.2776,29944.0
2020-09-11 15:50:00,235.31,235.49,234.7,234.74,88352.0,219.259,219.4267,218.6906,218.7279,88352.0
2020-09-14 09:30:00,237.6,239.86,236.81,238.98,72135.0,221.3928,223.4986,220.6567,222.6786,72135.0
2020-09-14 09:40:00,238.94,239.5,238.92,239.16,13965.0,222.6414,223.1632,222.6227,222.8464,13965.0
2020-09-14 09:50:00,239.24,239.55,239.03,239.31,14071.0,222.9209,223.2098,222.7252,222.9861,14071.0
2020-09-14 10:00:00,239.42,240.04,239.1,239.84,16943.0,223.0886,223.6663,222.7905,223.48,16943.0
2020-09-14 10:10:00,239.74,240.76,239.53,240.61,36801.0,223.3868,224.3372,223.1911,224.1975,36801.0
2020-09-14 10:20:00,240.52,240.99,240.32,240.94,31539.0,224.1136,224.5515,223.9272,224.5049,31539.0
2020-09-14 10:30:00,240.9,240.91,240.25,240.28,16825.0,224.4677,224.477,223.862,223.89,16825.0
2020-09-14 10:40:00,240.19,240.39,240.08,240.14,8581.0,223.8061,223.9925,223.7036,223.7595,8581.0
2020-09-14 10:50:00,240.09,240.28,239.94,240.05,21718.0,223.7129,223.89,223.5732,223.6757,21718.0
2020-09-14 11:00:00,240.04,240.3,239.83,240.21,16066.0,223.6663,223.9086,223.4707,223.8247,16066.0
2020-09-14 11:10:00,240.04,240.04,239.6,239.79,7043.0,223.6663,223.6663,223.2563,223.4334,7043.0
2020-09-14 11:20:00,239.79,240.05,239.75,239.91,7470.0,223.4334,223.6757,223.3961,223.5452,7470.0
2020-09-14 11:30:00,239.92,240.05,239.6,240.04,7881.0,223.5545,223.6757,223.2563,223.6663,7881.0
2020-09-14 11:40:00,240.04,240.19,239.83,239.89,4979.0,223.6663,223.8061,223.4707,223.5266,4979.0
2020-09-14 11:50:00,239.83,240.2,239.83,240.09,6979.0,223.4707,223.8154,223.4707,223.7129,6979.0
2020-09-14 12:00:00,240.02,240.64,240.02,240.58,10111.0,223.6477,224.2254,223.6477,224.1695,10111.0
2020-09-14 12:10:00,240.57,240.65,240.25,240.4,8609.0,224.1602,224.2347,223.862,224.0018,8609.0
2020-09-14 12:20:00,240.37,240.56,240.16,240.55,9230.0,223.9738,224.1509,223.7781,224.1415,9230.0
2020-09-14 12:30:00,240.56,240.62,240.19,240.24,6770.0,224.1509,224.2068,223.8061,223.8527,6770.0
2020-09-14 12:40:00,240.14,240.21,239.99,240.02,6581.0,223.7595,223.8247,223.6197,223.6477,6581.0
2020-09-14 12:50:00,239.93,239.94,239.64,239.68,9799.0,223.5638,223.5732,223.2936,223.3309,9799.0
2020-09-14 13:00:00,239.78,239.93,239.31,239.38,8820.0,223.4241,223.5638,222.9861,223.0514,8820.0
2020-09-14 13:10:00,239.38,239.39,238.77,238.84,19178.0,223.0514,223.0607,222.483,222.5482,19178.0
2020-09-14 13:20:00,238.82,239.01,238.52,239.01,21178.0,222.5296,222.7066,222.25,222.7066,21178.0
2020-09-14 13:30:00,239.03,239.12,238.67,238.94,12829.0,222.7252,222.8091,222.3898,222.6414,12829.0
2020-09-14 13:40:00,238.98,239.4,238.83,239.38,6090.0,222.6786,223.07,222.5389,223.0514,6090.0
2020-09-14 13:50:00,239.35,239.55,239.28,239.39,8279.0,223.0234,223.2098,222.9582,223.0607,8279.0
2020-09-14 14:00:00,239.32,239.63,239.06,239.56,12404.0,222.9954,223.2843,222.7532,223.2191,12404.0
2020-09-14 14:10:00,239.59,239.75,239.56,239.68,10074.0,223.247,223.3961,223.2191,223.3309,10074.0
2020-09-14 14:20:00,239.6,239.73,239.27,239.37,10544.0,223.2563,223.3775,222.9489,223.042,10544.0
2020-09-14 14:30:00,239.38,239.66,239.32,239.62,10095.0,223.0514,223.3123,222.9954,223.275,10095.0
2020-09-14 14:40:00,239.62,239.88,239.41,239.62,13938.0,223.275,223.5172,223.0793,223.275,13938.0
2020-09-14 14:50:00,239.69,239.91,239.05,239.64,13466.0,223.3402,223.5452,222.7439,223.2936,13466.0
2020-09-14 15:00:00,239.62,239.64,239.17,239.45,11499.0,223.275,223.2936,222.8557,223.1166,11499.0
2020-09-14 15:10:00,239.28,239.34,238.82,239.25,8818.0,222.9582,223.0141,222.5296,222.9302,8818.0
2020-09-14 15:20:00,239.19,239.22,238.5,238.96,16747.0,222.8743,222.9023,222.2314,222.66,16747.0
2020-09-14 15:30:00,239.03,239.24,238.8,239.17,19351.0,222.7252,222.9209,222.5109,222.8557,19351.0
2020-09-14 15:40:00,239.17,240.0,239.14,239.92,29556.0,222.8557,223.6291,222.8277,223.5545,29556.0
2020-09-14 15:50:00,239.87,239.87,238.69,238.96,85504.0,223.5079,223.5079,222.4084,222.66,85504.0
2020-09-15 09:30:00,240.37,242.03,240.25,242.03,49835.0,223.9738,225.5206,223.862,225.5206,49835.0
2020-09-15 09:40:00,242.11,242.74,241.66,241.8,24941.0,225.5951,226.1822,225.1758,225.3063,24941.0
2020-09-15 09:50:00,241.81,242.46,241.79,242.25,10736.0,225.3156,225.9213,225.297,225.7256,10736.0
2020-09-15 10:00:00,242.21,242.8,242.2,242.38,14232.0,225.6883,226.2381,225.679,225.8467,14232.0
2020-09-15 10:10:00,242.37,242.56,242.16,242.45,10839.0,225.8374,226.0144,225.6417,225.9119,10839.0
2020-09-15 10:20:00,242.33,242.44,241.74,241.82,18080.0,225.8001,225.9026,225.2504,225.3249,18080.0
2020-09-15 10:30:00,241.81,241.92,241.27,241.31,16580.0,225.3156,225.4181,224.8124,224.8497,16580.0
2020-09-15 10:40:00,241.18,241.32,240.65,241.1,10073.0,224.7286,224.859,224.2347,224.654,10073.0
2020-09-15 10:50:00,241.1,241.67,240.94,241.55,8010.0,224.654,225.1851,224.5049,225.0733,8010.0
2020-09-15 11:00:00,241.58,242.13,241.51,241.91,16908.0,225.1013,225.6138,225.0361,225.4088,16908.0
2020-09-15 11:10:00,242.01,242.01,241.52,241.64,13725.0,225.502,225.502,225.0454,225.1572,13725.0
2020-09-15 11:20:00,241.62,241.65,241.25,241.54,7628.0,225.1386,225.1665,224.7938,225.064,7628.0
2020-09-15 11:30:00,241.54,241.8,241.36,241.55,11265.0,225.064,225.3063,224.8963,225.0733,11265.0
2020-09-15 11:40:00,241.51,241.53,241.22,241.41,10827.0,225.0361,225.0547,224.7658,224.9429,10827.0
2020-09-15 11:50:00,241.38,241.38,241.1,241.12,11738.0,224.9149,224.9149,224.654,224.6727,11738.0
2020-09-15 12:00:00,241.11,241.14,240.82,240.84,13251.0,224.6633,224.6913,224.3931,224.4118,13251.0
2020-09-15 12:10:00,240.91,241.02,240.8,240.85,9746.0,224.477,224.5795,224.3745,224.4211,9746.0
2020-09-15 12:20:00,240.85,240.86,240.43,240.5,18162.0,224.4211,224.4304,224.0297,224.095,18162.0
2020-09-15 12:30:00,240.47,240.76,240.47,240.61,19184.0,224.067,224.3372,224.067,224.1975,19184.0
2020-09-15 12:40:00,240.68,240.8,240.53,240.61,9971.0,224.2627,224.3745,224.1229,224.1975,9971.0
2020-09-15 12:50:00,240.54,240.66,240.52,240.59,15974.0,224.1322,224.244,224.1136,224.1788,15974.0
2020-09-15 13:00:00,240.61,241.11,240.6,241.08,13517.0,224.1975,224.6633,224.1881,224.6354,13517.0
2020-09-15 13:10:00,241.08,241.22,241.02,241.12,8311.0,224.6354,224.7658,224.5795,224.6727,8311.0
2020-09-15 13:20:00,241.1,241.25,240.91,241.0,4869.0,224.654,224.7938,224.477,224.5608,4869.0
2020-09-15 13:30:00,241.0,241.12,240.79,241.0,5461.0,224.5608,224.6727,224.3652,224.5608,5461.0
2020-09-15 13:40:00,241.04,241.1,240.89,240.89,4705.0,224.5981,224.654,224.4584,224.4584,4705.0
2020-09-15 13:50:00,240.86,240.97,240.63,240.67,9092.0,224.4304,224.5329,224.2161,224.2534,9092.0
2020-09-15 14:00:00,240.69,240.69,240.27,240.34,13867.0,224.272,224.272,223.8806,223.9459,13867.0
2020-09-15 14:10:00,240.38,240.41,239.9,239.95,39295.0,223.9831,224.0111,223.5359,223.5825,39295.0
2020-09-15 14:20:00,239.93,240.17,239.83,240.14,18090.0,223.5638,223.7875,223.4707,223.7595,18090.0
2020-09-15 14:30:00,240.1,240.15,239.96,240.06,12249.0,223.7222,223.7688,223.5918,223.685,12249.0
2020-09-15 14:40:00,240.13,240.16,239.97,240.08,49537.0,223.7502,223.7781,223.6011,223.7036,49537.0
2020-09-15 14:50:00,240.08,240.18,239.86,239.97,35762.0,223.7036,223.7968,223.4986,223.6011,35762.0
2020-09-15 15:00:00,240.01,240.06,239.37,239.37,25075.0,223.6384,223.685,223.042,223.042,25075.0
2020-09-15 15:10:00,239.37,239.7,239.0,239.61,71928.0,223.042,223.3495,222.6973,223.2657,71928.0
2020-09-15 15:20:00,239.69,239.84,239.43,239.84,15458.0,223.3402,223.48,223.0979,223.48,15458.0
2020-09-15 15:30:00,239.81,239.81,239.08,239.35,27123.0,223.452,223.452,222.7718,223.0234,27123.0
2020-09-15 15:40:00,239.33,239.94,239.24,239.9,26054.0,223.0048,223.5732,222.9209,223.5359,26054.0
2020-09-15 15:50:00,239.86,240.6,239.82,240.2,68959.0,223.4986,224.1881,223.4613,223.8154,68959.0
2020-09-16 09:30:00,241.46,243.17,241.26,242.65,47475.0,224.9895,226.5828,224.8031,226.0983,47475.0
2020-09-16 09:40:00,242.63,243.45,241.84,243.25,22232.0,226.0797,226.8437,225.3436,226.6574,22232.0
2020-09-16 09:50:00,243.4,243.84,243.11,243.53,24130.0,226.7971,227.2071,226.5269,226.9183,24130.0
2020-09-16 10:00:00,243.66,244.0,243.58,243.97,21475.0,227.0394,227.3562,226.9649,227.3283,21475.0
2020-09-16 10:10:00,243.92,244.01,243.41,243.41,32180.0,227.2817,227.3655,226.8065,226.8065,32180.0
2020-09-16 10:20:00,243.53,244.18,243.43,243.55,24089.0,226.9183,227.5239,226.8251,226.9369,24089.0
2020-09-16 10:30:00,243.53,243.78,243.36,243.58,25934.0,226.9183,227.1512,226.7599,226.9649,25934.0
2020-09-16 10:40:00,243.58,243.73,242.92,243.06,22826.0,226.9649,227.1046,226.3499,226.4803,22826.0
2020-09-16 10:50:00,243.13,243.65,243.05,243.6,36590.0,226.5456,227.0301,226.471,226.9835,36590.0
2020-09-16 11:00:00,243.55,244.5,243.53,244.46,27787.0,226.9369,227.8221,226.9183,227.7848,27787.0
2020-09-16 11:10:00,244.41,244.9,244.17,244.72,26513.0,227.7382,228.1948,227.5146,228.0271,26513.0
2020-09-16 11:20:00,244.72,244.82,244.42,244.42,19438.0,228.0271,228.1203,227.7476,227.7476,19438.0
2020-09-16 11:30:00,244.41,244.6,244.14,244.46,23054.0,227.7382,227.9153,227.4867,227.7848,23054.0
2020-09-16 11:40:00,244.46,244.65,244.19,244.25,11337.0,227.7848,227.9619,227.5333,227.5892,11337.0
2020-09-16 11:50:00,244.28,244.28,243.27,243.35,28267.0,227.6171,227.6171,226.676,226.7506,28267.0
2020-09-16 12:00:00,243.35,243.47,242.75,242.81,35989.0,226.7506,226.8624,226.1915,226.2474,35989.0
2020-09-16 12:10:00,242.9,242.93,242.26,242.68,81497.0,226.3312,226.3592,225.7349,226.1263,81497.0
2020-09-16 12:20:00,242.68,242.68,242.36,242.6,9207.0,226.1263,226.1263,225.8281,226.0517,9207.0
2020-09-16 12:30:00,242.55,242.55,242.02,242.14,12382.0,226.0051,226.0051,225.5113,225.6231,12382.0
2020-09-16 12:40:00,242.11,242.14,241.72,241.76,5648.0,225.5951,225.6231,225.2317,225.269,5648.0
2020-09-16 12:50:00,241.72,241.95,241.66,241.75,5790.0,225.2317,225.446,225.1758,225.2597,5790.0
2020-09-16 13:00:00,241.69,242.03,241.67,241.69,14852.0,225.2038,225.5206,225.1851,225.2038,14852.0
2020-09-16 13:10:00,241.67,241.7,241.39,241.63,8040.0,225.1851,225.2131,224.9242,225.1479,8040.0
2020-09-16 13:20:00,241.59,241.69,241.19,241.23,7903.0,225.1106,225.2038,224.7379,224.7752,7903.0
2020-09-16 13:30:00,241.22,241.33,241.09,241.22,10474.0,224.7658,224.8683,224.6447,224.7658,10474.0
2020-09-16 13:40:00,241.21,241.49,241.17,241.29,9907.0,224.7565,225.0174,224.7193,224.8311,9907.0
2020-09-16 13:50:00,241.18,241.29,240.98,241.12,25099.0,224.7286,224.8311,224.5422,224.6727,25099.0
2020-09-16 14:00:00,241.13,241.67,240.94,241.04,21791.0,224.682,225.1851,224.5049,224.5981,21791.0
2020-09-16 14:10:00,241.08,241.9,240.96,241.39,24434.0,224.6354,225.3995,224.5236,224.9242,24434.0
2020-09-16 14:20:00,241.4,241.58,241.27,241.48,31036.0,224.9336,225.1013,224.8124,225.0081,31036.0
2020-09-16 14:30:00,241.49,242.02,241.26,241.92,78218.0,225.0174,225.5113,224.8031,225.4181,78218.0
2020-09-16 14:40:00,241.98,242.0,241.01,241.25,20288.0,225.474,225.4926,224.5702,224.7938,20288.0
2020-09-16 14:50:00,241.34,241.34,240.71,241.15,14835.0,224.8777,224.8777,224.2906,224.7006,14835.0
2020-09-16 15:00:00,241.04,241.47,240.73,240.78,20906.0,224.5981,224.9988,224.3093,224.3559,20906.0
2020-09-16 15:10:00,240.76,240.78,239.78,240.66,20106.0,224.3372,224.3559,223.4241,224.244,20106.0
2020-09-16 15:20:00,240.64,240.68,239.94,239.98,11944.0,224.2254,224.2627,223.5732,223.6104,11944.0
2020-09-16 15:30:00,239.92,240.36,239.37,239.96,36933.0,223.5545,223.9645,223.042,223.5918,36933.0
2020-09-16 15:40:00,239.82,240.79,239.57,240.43,32720.0,223.4613,224.3652,223.2284,224.0297,32720.0
2020-09-16 15:50:00,240.59,240.79,239.17,239.65,92207.0,224.1788,224.3652,222.8557,223.3029,92207.0
2020-09-17 09:30:00,237.4,237.4,234.44,236.1,87006.0,221.2064,221.2064,218.4483,219.9951,87006.0
2020-09-17 09:40:00,236.05,236.33,235.39,235.39,52696.0,219.9485,220.2094,219.3335,219.3335,52696.0
2020-09-17 09:50:00,235.41,237.06,235.36,236.7,28330.0,219.3522,220.8896,219.3056,220.5542,28330.0
2020-09-17 10:00:00,236.7,238.19,236.6,237.76,35907.0,220.5542,221.9425,220.461,221.5419,35907.0
2020-09-17 10:10:00,237.69,238.52,237.42,237.45,18404.0,221.4766,222.25,221.225,221.253,18404.0
2020-09-17 10:20:00,237.53,238.01,236.51,236.91,18223.0,221.3275,221.7748,220.3771,220.7498,18223.0
2020-09-17 10:30:00,236.9,237.24,236.28,237.1,32695.0,220.7405,221.0573,220.1628,220.9269,32695.0
2020-09-17 10:40:00,236.94,238.16,236.9,237.84,14969.0,220.7778,221.9146,220.7405,221.6164,14969.0
2020-09-17 10:50:00,237.87,238.23,237.76,237.91,10769.0,221.6444,221.9798,221.5419,221.6816,10769.0
2020-09-17 11:00:00,237.86,239.09,237.86,238.81,14070.0,221.635,222.7811,221.635,222.5202,14070.0
2020-09-17 11:10:00,238.71,238.93,237.56,237.92,53402.0,222.4271,222.632,221.3555,221.6909,53402.0
2020-09-17 11:20:00,237.91,237.99,236.64,237.23,73541.0,221.6816,221.7562,220.4983,221.048,73541.0
2020-09-17 11:30:00,237.23,237.6,236.87,237.28,33782.0,221.048,221.3928,220.7126,221.0946,33782.0
2020-09-17 11:40:00,237.33,237.33,236.68,236.9,17929.0,221.1412,221.1412,220.5355,220.7405,17929.0
2020-09-17 11:50:00,236.78,236.94,236.22,236.5,13151.0,220.6287,220.7778,220.1069,220.3678,13151.0
2020-09-17 12:00:00,236.34,236.76,236.32,236.44,7591.0,220.2187,220.6101,220.2001,220.3119,7591.0
2020-09-17 12:10:00,236.4,236.4,235.19,235.6,14342.0,220.2746,220.2746,219.1472,219.5292,14342.0
2020-09-17 12:20:00,235.46,235.71,234.02,234.09,101576.0,219.3987,219.6317,218.057,218.1222,101576.0
2020-09-17 12:30:00,234.06,234.89,234.0,234.64,66128.0,218.0942,218.8676,218.0383,218.6347,66128.0
2020-09-17 12:40:00,234.58,234.62,233.87,234.3,38154.0,218.5788,218.616,217.9172,218.3179,38154.0
2020-09-17 12:50:00,234.42,235.17,234.14,235.09,40513.0,218.4297,219.1285,218.1688,219.054,40513.0
2020-09-17 13:00:00,235.0,235.76,234.63,235.62,42190.0,218.9701,219.6783,218.6254,219.5478,42190.0
2020-09-17 13:10:00,235.51,235.54,234.84,234.84,9577.0,219.4453,219.4733,218.821,218.821,9577.0
2020-09-17 13:20:00,234.79,235.28,234.79,235.22,9804.0,218.7744,219.231,218.7744,219.1751,9804.0
2020-09-17 13:30:00,235.16,235.57,234.87,235.11,48962.0,219.1192,219.5012,218.849,219.0726,48962.0
2020-09-17 13:40:00,235.16,235.55,235.09,235.55,9325.0,219.1192,219.4826,219.054,219.4826,9325.0
2020-09-17 13:50:00,235.5,235.56,235.21,235.25,13229.0,219.436,219.4919,219.1658,219.2031,13229.0
2020-09-17 14:00:00,235.3,235.67,235.27,235.58,22112.0,219.2497,219.5944,219.2217,219.5106,22112.0
2020-09-17 14:10:00,235.56,235.83,235.51,235.64,15042.0,219.4919,219.7435,219.4453,219.5665,15042.0
2020-09-17 14:20:00,235.64,235.64,235.04,235.04,13507.0,219.5665,219.5665,219.0074,219.0074,13507.0
2020-09-17 14:30:00,235.06,235.11,234.43,234.43,15473.0,219.026,219.0726,218.439,218.439,15473.0
2020-09-17 14:40:00,234.45,235.03,234.3,234.89,16447.0,218.4576,218.9981,218.3179,218.8676,16447.0
2020-09-17 14:50:00,234.92,235.27,234.84,235.08,14760.0,218.8956,219.2217,218.821,219.0447,14760.0
2020-09-17 15:00:00,235.02,235.15,234.31,234.65,13243.0,218.9888,219.1099,218.3272,218.644,13243.0
2020-09-17 15:10:00,234.75,235.42,234.71,234.97,15320.0,218.7372,219.3615,218.6999,218.9422,15320.0
2020-09-17 15:20:00,234.97,235.26,234.45,234.68,20381.0,218.9422,219.2124,218.4576,218.672,20381.0
2020-09-17 15:30:00,234.6,235.89,234.56,235.89,27816.0,218.5974,219.7994,218.5601,219.7994,27816.0
2020-09-17 15:40:00,235.89,236.18,235.46,235.84,35991.0,219.7994,220.0696,219.3987,219.7528,35991.0
2020-09-17 15:50:00,235.77,236.9,235.71,236.84,90716.0,219.6876,220.7405,219.6317,220.6846,90716.0
2020-09-18 09:30:00,234.62,237.45,234.62,235.9,535752.0,218.616,221.253,218.616,219.8087,535752.0
2020-09-18 09:40:00,235.9,236.47,235.58,236.02,39972.0,219.8087,220.3399,219.5106,219.9205,39972.0
2020-09-18 09:50:00,236.02,236.7,235.82,236.7,32894.0,219.9205,220.5542,219.7342,220.5542,32894.0
2020-09-18 10:00:00,236.66,237.57,236.66,237.23,20526.0,220.5169,221.3648,220.5169,221.048,20526.0
2020-09-18 10:10:00,237.17,237.41,236.67,236.87,24743.0,220.9921,221.2157,220.5262,220.7126,24743.0
2020-09-18 10:20:00,236.81,237.1,236.61,236.91,17635.0,220.6567,220.9269,220.4703,220.7498,17635.0
2020-09-18 10:30:00,236.77,237.11,236.51,236.65,15793.0,220.6194,220.9362,220.3771,220.5076,15793.0
2020-09-18 10:40:00,236.67,236.89,236.17,236.8,15502.0,220.5262,220.7312,220.0603,220.6473,15502.0
2020-09-18 10:50:00,236.8,237.07,236.17,236.39,20564.0,220.6473,220.8989,220.0603,220.2653,20564.0
2020-09-18 11:00:00,236.33,236.78,236.05,236.73,18798.0,220.2094,220.6287,219.9485,220.5821,18798.0
2020-09-18 11:10:00,236.77,236.77,236.07,236.14,28842.0,220.6194,220.6194,219.9671,220.0324,28842.0
2020-09-18 11:20:00,236.19,237.28,236.19,237.28,18136.0,220.0789,221.0946,220.0789,221.0946,18136.0
2020-09-18 11:30:00,237.31,237.39,236.47,236.7,22561.0,221.1226,221.1971,220.3399,220.5542,22561.0
2020-09-18 11:40:00,236.75,237.55,236.34,237.41,23449.0,220.6008,221.3462,220.2187,221.2157,23449.0
2020-09-18 11:50:00,237.41,237.65,237.08,237.37,16435.0,221.2157,221.4394,220.9082,221.1785,16435.0
2020-09-18 12:00:00,237.22,237.42,236.73,237.25,19625.0,221.0387,221.225,220.5821,221.0666,19625.0
2020-09-18 12:10:00,237.26,237.26,236.24,236.24,17265.0,221.076,221.076,220.1255,220.1255,17265.0
2020-09-18 12:20:00,236.25,236.79,236.09,236.59,19079.0,220.1349,220.638,219.9858,220.4517,19079.0
2020-09-18 12:30:00,236.62,236.63,235.87,235.87,19170.0,220.4796,220.4889,219.7808,219.7808,19170.0
2020-09-18 12:40:00,235.82,235.91,235.56,235.77,23055.0,219.7342,219.818,219.4919,219.6876,23055.0
2020-09-18 12:50:00,235.69,236.12,235.43,235.64,26204.0,219.6131,220.0137,219.3708,219.5665,26204.0
2020-09-18 13:00:00,235.63,235.82,235.36,235.45,18397.0,219.5571,219.7342,219.3056,219.3894,18397.0
2020-09-18 13:10:00,235.46,236.06,235.23,235.3,27654.0,219.3987,219.9578,219.1844,219.2497,27654.0
2020-09-18 13:20:00,235.33,235.44,234.3,234.41,49637.0,219.2776,219.3801,218.3179,218.4204,49637.0
2020-09-18 13:30:00,234.23,234.62,233.43,234.53,20295.0,218.2526,218.616,217.5072,218.5322,20295.0
2020-09-18 13:40:00,234.61,234.89,234.27,234.78,23194.0,218.6067,218.8676,218.2899,218.7651,23194.0
2020-09-18 13:50:00,234.89,235.05,234.53,235.05,13645.0,218.8676,219.0167,218.5322,219.0167,13645.0
2020-09-18 14:00:00,235.05,235.05,234.44,234.44,22615.0,219.0167,219.0167,218.4483,218.4483,22615.0
2020-09-18 14:10:00,234.41,234.71,233.94,234.0,24939.0,218.4204,218.6999,217.9824,218.0383,24939.0
2020-09-18 14:20:00,234.0,234.71,234.0,234.66,12332.0,218.0383,218.6999,218.0383,218.6533,12332.0
2020-09-18 14:30:00,234.61,235.14,234.61,234.99,17623.0,218.6067,219.1006,218.6067,218.9608,17623.0
2020-09-18 14:40:00,235.11,235.17,234.66,234.99,13045.0,219.0726,219.1285,218.6533,218.9608,13045.0
2020-09-18 14:50:00,234.89,235.63,234.76,235.61,16764.0,218.8676,219.5571,218.7465,219.5385,16764.0
2020-09-18 15:00:00,235.51,236.22,235.49,235.95,24832.0,219.4453,220.1069,219.4267,219.8553,24832.0
2020-09-18 15:10:00,235.96,236.32,235.66,235.97,23571.0,219.8646,220.2001,219.5851,219.874,23571.0
2020-09-18 15:20:00,235.89,236.39,235.65,236.32,28962.0,219.7994,220.2653,219.5758,220.2001,28962.0
2020-09-18 15:30:00,236.28,236.99,236.07,236.94,54600.0,220.1628,220.8244,219.9671,220.7778,54600.0
2020-09-18 15:40:00,236.92,237.82,236.84,237.82,109885.0,220.7592,221.5978,220.6846,221.5978,109885.0
2020-09-18 15:50:00,237.99,238.4,235.81,236.2,269010.0,221.7562,222.1382,219.7249,220.0883,269010.0
2020-09-21 09:30:00,232.84,233.63,231.71,232.11,62573.0,216.9575,217.6936,215.9045,216.2773,62573.0
2020-09-21 09:40:00,231.86,232.85,231.07,232.8,39095.0,216.0443,216.9668,215.3082,216.9202,39095.0
2020-09-21 09:50:00,232.81,233.24,232.27,233.23,13943.0,216.9295,217.3302,216.4263,217.3209,13943.0
2020-09-21 10:00:00,233.15,233.32,232.0,232.47,59255.0,217.2463,217.4047,216.1748,216.6127,59255.0
2020-09-21 10:10:00,232.43,232.87,231.68,231.7,56939.0,216.5754,216.9854,215.8766,215.8952,56939.0
2020-09-21 10:20:00,231.6,232.02,231.43,231.53,24757.0,215.802,216.1934,215.6436,215.7368,24757.0
2020-09-21 10:30:00,231.38,231.58,230.79,230.92,23255.0,215.5971,215.7834,215.0473,215.1684,23255.0
2020-09-21 10:40:00,230.73,231.76,230.63,231.76,20222.0,214.9914,215.9511,214.8982,215.9511,20222.0
2020-09-21 10:50:00,231.77,231.9,231.38,231.38,13688.0,215.9604,216.0816,215.5971,215.5971,13688.0
2020-09-21 11:00:00,231.35,231.87,231.15,231.86,19157.0,215.5691,216.0536,215.3827,216.0443,19157.0
2020-09-21 11:10:00,231.83,231.92,230.44,230.54,40977.0,216.0164,216.1002,214.7212,214.8143,40977.0
2020-09-21 11:20:00,230.65,231.64,230.59,231.51,20593.0,214.9168,215.8393,214.8609,215.7182,20593.0
2020-09-21 11:30:00,231.43,231.88,231.02,231.37,22972.0,215.6436,216.0629,215.2616,215.5877,22972.0
2020-09-21 11:40:00,231.45,232.32,231.39,232.16,11358.0,215.6623,216.4729,215.6064,216.3238,11358.0
2020-09-21 11:50:00,232.26,232.49,232.11,232.12,12930.0,216.417,216.6313,216.2773,216.2866,12930.0
2020-09-21 12:00:00,232.16,232.93,232.01,232.65,16207.0,216.3238,217.0413,216.1841,216.7804,16207.0
2020-09-21 12:10:00,232.68,232.78,232.31,232.73,25994.0,216.8084,216.9016,216.4636,216.855,25994.0
2020-09-21 12:20:00,232.82,233.2,232.45,232.92,14487.0,216.9388,217.2929,216.5941,217.032,14487.0
2020-09-21 12:30:00,232.96,232.99,232.15,232.64,13584.0,217.0693,217.0972,216.3145,216.7711,13584.0
2020-09-21 12:40:00,232.5,232.82,231.94,232.21,12954.0,216.6407,216.9388,216.1189,216.3704,12954.0
2020-09-21 12:50:00,232.12,232.13,231.52,231.72,10871.0,216.2866,216.2959,215.7275,215.9139,10871.0
2020-09-21 13:00:00,231.75,231.85,231.29,231.74,10672.0,215.9418,216.035,215.5132,215.9325,10672.0
2020-09-21 13:10:00,231.71,232.28,231.62,231.96,16558.0,215.9045,216.4357,215.8207,216.1375,16558.0
2020-09-21 13:20:00,231.92,232.33,231.92,232.21,11272.0,216.1002,216.4822,216.1002,216.3704,11272.0
2020-09-21 13:30:00,232.13,232.53,232.1,232.45,14422.0,216.2959,216.6686,216.2679,216.5941,14422.0
2020-09-21 13:40:00,232.45,232.5,231.83,231.88,14656.0,216.5941,216.6407,216.0164,216.0629,14656.0
2020-09-21 13:50:00,231.89,232.1,231.44,231.78,14799.0,216.0723,216.2679,215.653,215.9698,14799.0
2020-09-21 14:00:00,231.75,231.84,231.09,231.26,19044.0,215.9418,216.0257,215.3268,215.4852,19044.0
2020-09-21 14:10:00,231.27,231.39,230.8,230.93,18237.0,215.4946,215.6064,215.0566,215.1777,18237.0
2020-09-21 14:20:00,230.97,231.34,230.96,231.07,17051.0,215.215,215.5598,215.2057,215.3082,17051.0
2020-09-21 14:30:00,231.08,231.08,230.31,230.42,21594.0,215.3175,215.3175,214.6,214.7025,21594.0
2020-09-21 14:40:00,230.47,230.56,230.03,230.14,19872.0,214.7491,214.833,214.3391,214.4416,19872.0
2020-09-21 14:50:00,230.14,231.05,230.11,230.92,18234.0,214.4416,215.2896,214.4137,215.1684,18234.0
2020-09-21 15:00:00,230.91,231.78,230.8,231.78,51351.0,215.1591,215.9698,215.0566,215.9698,51351.0
2020-09-21 15:10:00,231.76,232.29,231.59,232.09,36684.0,215.9511,216.445,215.7927,216.2586,36684.0
2020-09-21 15:20:00,232.12,232.77,231.98,232.66,25463.0,216.2866,216.8922,216.1561,216.7897,25463.0
2020-09-21 15:30:00,232.66,233.27,232.14,232.87,35044.0,216.7897,217.3581,216.3052,216.9854,35044.0
2020-09-21 15:40:00,232.84,232.99,232.46,232.55,34322.0,216.9575,217.0972,216.6034,216.6872,34322.0
2020-09-21 15:50:00,232.46,233.98,232.46,233.92,179275.0,216.6034,218.0197,216.6034,217.9638,179275.0
2020-09-22 09:30:00,234.14,234.76,232.78,233.83,86503.0,218.1688,218.7465,216.9016,217.8799,86503.0
2020-09-22 09:40:00,233.78,234.16,232.9,232.9,32438.0,217.8333,218.1874,217.0134,217.0134,32438.0
2020-09-22 09:50:00,232.51,232.72,231.82,231.83,40756.0,216.65,216.8456,216.007,216.0164,40756.0
2020-09-22 10:00:00,231.88,232.47,231.86,232.34,27781.0,216.0629,216.6127,216.0443,216.4916,27781.0
2020-09-22 10:10:00,232.35,232.89,232.29,232.8,45541.0,216.5009,217.0041,216.445,216.9202,45541.0
2020-09-22 10:20:00,232.76,233.28,232.56,233.26,20351.0,216.8829,217.3674,216.6966,217.3488,20351.0
2020-09-22 10:30:00,233.34,233.79,233.04,233.42,35203.0,217.4234,217.8427,217.1438,217.4979,35203.0
2020-09-22 10:40:00,233.42,233.49,232.75,232.9,21932.0,217.4979,217.5631,216.8736,217.0134,21932.0
2020-09-22 10:50:00,232.87,233.12,231.97,231.97,21726.0,216.9854,217.2184,216.1468,216.1468,21726.0
2020-09-22 11:00:00,232.05,232.46,231.79,232.28,14380.0,216.2213,216.6034,215.9791,216.4357,14380.0
2020-09-22 11:10:00,232.45,233.25,232.26,233.24,17464.0,216.5941,217.3395,216.417,217.3302,17464.0
2020-09-22 11:20:00,233.27,233.44,233.06,233.37,16511.0,217.3581,217.5165,217.1625,217.4513,16511.0
2020-09-22 11:30:00,233.38,233.38,232.66,233.14,14206.0,217.4606,217.4606,216.7897,217.237,14206.0
2020-09-22 11:40:00,233.19,233.62,233.15,233.52,14775.0,217.2836,217.6843,217.2463,217.5911,14775.0
2020-09-22 11:50:00,233.54,233.7,233.31,233.51,21684.0,217.6097,217.7588,217.3954,217.5818,21684.0
2020-09-22 12:00:00,233.54,233.85,233.48,233.72,14479.0,217.6097,217.8986,217.5538,217.7774,14479.0
2020-09-22 12:10:00,233.81,233.85,233.58,233.65,10801.0,217.8613,217.8986,217.647,217.7122,10801.0
2020-09-22 12:20:00,233.7,233.7,233.33,233.5,23598.0,217.7588,217.7588,217.414,217.5724,23598.0
2020-09-22 12:30:00,233.61,233.78,233.46,233.59,13173.0,217.6749,217.8333,217.5352,217.6563,13173.0
2020-09-22 12:40:00,233.59,233.6,233.42,233.56,31420.0,217.6563,217.6656,217.4979,217.6283,31420.0
2020-09-22 12:50:00,233.57,233.65,233.19,233.24,42278.0,217.6377,217.7122,217.2836,217.3302,42278.0
2020-09-22 13:00:00,233.27,233.89,233.27,233.89,12047.0,217.3581,217.9358,217.3581,217.9358,12047.0
2020-09-22 13:10:00,233.93,234.27,233.88,234.23,12873.0,217.9731,218.2899,217.9265,218.2526,12873.0
2020-09-22 13:20:00,234.22,234.42,234.16,234.37,10817.0,218.2433,218.4297,218.1874,218.3831,10817.0
2020-09-22 13:30:00,234.34,234.68,234.32,234.62,22431.0,218.3551,218.672,218.3365,218.616,22431.0
2020-09-22 13:40:00,234.64,234.99,234.55,234.92,12674.0,218.6347,218.9608,218.5508,218.8956,12674.0
2020-09-22 13:50:00,234.92,234.94,234.67,234.87,15297.0,218.8956,218.9142,218.6626,218.849,15297.0
2020-09-22 14:00:00,234.89,235.31,234.89,234.96,12218.0,218.8676,219.259,218.8676,218.9329,12218.0
2020-09-22 14:10:00,234.91,235.05,234.77,235.05,13430.0,218.8863,219.0167,218.7558,219.0167,13430.0
2020-09-22 14:20:00,235.02,235.02,234.52,234.85,23029.0,218.9888,218.9888,218.5229,218.8304,23029.0
2020-09-22 14:30:00,234.9,235.12,234.63,235.04,22772.0,218.8769,219.0819,218.6254,219.0074,22772.0
2020-09-22 14:40:00,234.93,235.36,234.93,235.18,19467.0,218.9049,219.3056,218.9049,219.1378,19467.0
2020-09-22 14:50:00,235.15,235.6,235.12,235.4,14687.0,219.1099,219.5292,219.0819,219.3428,14687.0
2020-09-22 15:00:00,235.36,235.44,235.13,235.34,15054.0,219.3056,219.3801,219.0913,219.2869,15054.0
2020-09-22 15:10:00,235.35,235.51,235.1,235.46,20912.0,219.2962,219.4453,219.0633,219.3987,20912.0
2020-09-22 15:20:00,235.46,236.0,235.4,235.97,16864.0,219.3987,219.9019,219.3428,219.874,16864.0
2020-09-22 15:30:00,235.99,236.41,235.59,236.37,38779.0,219.8926,220.2839,219.5199,220.2467,38779.0
2020-09-22 15:40:00,236.33,237.07,236.32,236.93,60275.0,220.2094,220.8989,220.2001,220.7685,60275.0
2020-09-22 15:50:00,236.94,237.02,236.56,236.92,122661.0,220.7778,220.8523,220.4237,220.7592,122661.0
2020-09-23 09:30:00,239.05,239.35,236.87,238.01,123170.0,222.7439,223.0234,220.7126,221.7748,123170.0
2020-09-23 09:40:00,238.01,238.13,237.28,237.53,38295.0,221.7748,221.8866,221.0946,221.3275,38295.0
2020-09-23 09:50:00,237.54,237.54,235.67,235.99,62352.0,221.3369,221.3369,219.5944,219.8926,62352.0
2020-09-23 10:00:00,235.96,236.58,235.46,235.48,48993.0,219.8646,220.4423,219.3987,219.4174,48993.0
2020-09-23 10:10:00,235.41,235.78,235.14,235.15,41473.0,219.3522,219.6969,219.1006,219.1099,41473.0
2020-09-23 10:20:00,235.19,235.5,234.71,234.82,43267.0,219.1472,219.436,218.6999,218.8024,43267.0
2020-09-23 10:30:00,234.8,235.35,234.2,234.41,54799.0,218.7838,219.2962,218.2247,218.4204,54799.0
2020-09-23 10:40:00,234.41,235.06,234.39,234.81,41859.0,218.4204,219.026,218.4017,218.7931,41859.0
2020-09-23 10:50:00,234.75,235.13,234.11,234.5,24538.0,218.7372,219.0913,218.1408,218.5042,24538.0
2020-09-23 11:00:00,234.56,235.09,234.55,234.91,17786.0,218.5601,219.054,218.5508,218.8863,17786.0
2020-09-23 11:10:00,234.87,235.11,234.55,234.73,26346.0,218.849,219.0726,218.5508,218.7185,26346.0
2020-09-23 11:20:00,234.75,234.77,234.32,234.56,52791.0,218.7372,218.7558,218.3365,218.5601,52791.0
2020-09-23 11:30:00,234.6,234.84,234.06,234.45,35094.0,218.5974,218.821,218.0942,218.4576,35094.0
2020-09-23 11:40:00,234.45,234.52,233.83,233.9,19267.0,218.4576,218.5229,217.8799,217.9452,19267.0
2020-09-23 11:50:00,233.92,233.92,233.62,233.77,14939.0,217.9638,217.9638,217.6843,217.824,14939.0
2020-09-23 12:00:00,233.6,234.02,233.5,233.68,28666.0,217.6656,218.057,217.5724,217.7402,28666.0
2020-09-23 12:10:00,233.71,233.83,232.87,232.91,66358.0,217.7681,217.8799,216.9854,217.0227,66358.0
2020-09-23 12:20:00,232.93,233.14,232.57,232.57,38737.0,217.0413,217.237,216.7059,216.7059,38737.0
2020-09-23 12:30:00,232.53,232.68,232.03,232.62,71313.0,216.6686,216.8084,216.2027,216.7525,71313.0
2020-09-23 12:40:00,232.66,233.66,232.66,233.46,27193.0,216.7897,217.7215,216.7897,217.5352,27193.0
2020-09-23 12:50:00,233.46,233.92,233.33,233.89,17613.0,217.5352,217.9638,217.414,217.9358,17613.0
2020-09-23 13:00:00,233.87,234.22,233.47,234.05,31288.0,217.9172,218.2433,217.5445,218.0849,31288.0
2020-09-23 13:10:00,234.06,234.43,234.01,234.28,17301.0,218.0942,218.439,218.0477,218.2992,17301.0
2020-09-23 13:20:00,234.32,234.72,233.98,234.0,21395.0,218.3365,218.7092,218.0197,218.0383,21395.0
2020-09-23 13:30:00,233.99,234.02,233.49,233.51,39494.0,218.029,218.057,217.5631,217.5818,39494.0
2020-09-23 13:40:00,233.5,233.55,232.98,233.38,19398.0,217.5724,217.619,217.0879,217.4606,19398.0
2020-09-23 13:50:00,233.31,233.37,232.72,233.08,27490.0,217.3954,217.4513,216.8456,217.1811,27490.0
2020-09-23 14:00:00,233.13,233.13,232.64,232.64,23014.0,217.2277,217.2277,216.7711,216.7711,23014.0
2020-09-23 14:10:00,232.61,232.7,231.4,231.4,24272.0,216.7431,216.827,215.6157,215.6157,24272.0
2020-09-23 14:20:00,231.63,231.89,231.3,231.75,28128.0,215.83,216.0723,215.5225,215.9418,28128.0
2020-09-23 14:30:00,231.8,232.3,231.68,231.91,23355.0,215.9884,216.4543,215.8766,216.0909,23355.0
2020-09-23 14:40:00,231.92,232.01,231.4,231.64,33201.0,216.1002,216.1841,215.6157,215.8393,33201.0
2020-09-23 14:50:00,231.6,231.76,230.94,231.17,41466.0,215.802,215.9511,215.1871,215.4014,41466.0
2020-09-23 15:00:00,231.09,231.41,230.37,230.73,43667.0,215.3268,215.625,214.6559,214.9914,43667.0
2020-09-23 15:10:00,230.69,231.68,230.68,230.97,52031.0,214.9541,215.8766,214.9448,215.215,52031.0
2020-09-23 15:20:00,230.95,231.37,230.54,231.19,51582.0,215.1964,215.5877,214.8143,215.42,51582.0
2020-09-23 15:30:00,231.08,231.52,231.03,231.36,43082.0,215.3175,215.7275,215.2709,215.5784,43082.0
2020-09-23 15:40:00,231.31,231.64,230.69,230.95,74325.0,215.5318,215.8393,214.9541,215.1964,74325.0
2020-09-23 15:50:00,230.91,231.63,230.44,230.65,173939.0,215.1591,215.83,214.7212,214.9168,173939.0
2020-09-24 09:30:00,218.73,219.59,216.0,219.37,334830.0,203.8099,204.6113,201.2662,204.4063,334830.0
2020-09-24 09:40:00,219.34,220.45,218.88,219.31,153413.0,204.3783,205.4126,203.9497,204.3504,153413.0
2020-09-24 09:50:00,219.31,220.13,217.27,217.39,131075.0,204.3504,205.1144,202.4495,202.5613,131075.0
2020-09-24 10:00:00,217.47,218.4,217.11,217.36,161295.0,202.6359,203.5024,202.3004,202.5334,161295.0
2020-09-24 10:10:00,217.31,218.09,217.06,217.69,91632.0,202.4868,203.2136,202.2538,202.8409,91632.0
2020-09-24 10:20:00,217.69,218.29,216.72,216.87,104631.0,202.8409,203.3999,201.937,202.0768,104631.0
2020-09-24 10:30:00,216.85,216.85,215.5,215.86,102211.0,202.0582,202.0582,200.8003,201.1357,102211.0
2020-09-24 10:40:00,215.89,216.78,215.34,216.46,70925.0,201.1637,201.9929,200.6512,201.6948,70925.0
2020-09-24 10:50:00,216.45,218.19,215.77,218.15,119544.0,201.6855,203.3068,201.0518,203.2695,119544.0
2020-09-24 11:00:00,218.24,218.24,216.36,216.49,49148.0,203.3534,203.3534,201.6016,201.7227,49148.0
2020-09-24 11:10:00,216.51,217.0,216.15,216.53,34560.0,201.7414,202.1979,201.4059,201.76,34560.0
2020-09-24 11:20:00,216.57,217.28,216.38,216.75,96930.0,201.7973,202.4588,201.6202,201.965,96930.0
2020-09-24 11:30:00,216.75,217.08,216.52,216.99,35935.0,201.965,202.2725,201.7507,202.1886,35935.0
2020-09-24 11:40:00,216.93,217.16,215.87,216.09,82975.0,202.1327,202.347,201.145,201.35,82975.0
2020-09-24 11:50:00,216.08,216.55,215.84,216.52,43311.0,201.3407,201.7786,201.1171,201.7507,43311.0
2020-09-24 12:00:00,216.54,216.89,216.32,216.65,55364.0,201.7693,202.0954,201.5643,201.8718,55364.0
2020-09-24 12:10:00,216.65,216.81,216.12,216.13,40307.0,201.8718,202.0209,201.378,201.3873,40307.0
2020-09-24 12:20:00,216.18,216.79,216.12,216.17,35632.0,201.4339,202.0023,201.378,201.4246,35632.0
2020-09-24 12:30:00,216.19,216.19,215.31,215.5,33279.0,201.4432,201.4432,200.6232,200.8003,33279.0
2020-09-24 12:40:00,215.5,215.83,215.17,215.25,40362.0,200.8003,201.1078,200.4928,200.5673,40362.0
2020-09-24 12:50:00,215.23,215.4,214.5,215.09,55535.0,200.5487,200.7071,199.8685,200.4182,55535.0
2020-09-24 13:00:00,215.01,215.68,214.76,215.46,55175.0,200.3437,200.968,200.1107,200.763,55175.0
2020-09-24 13:10:00,215.43,216.5,215.42,216.04,50916.0,200.735,201.732,200.7257,201.3034,50916.0
2020-09-24 13:20:00,215.99,216.13,215.75,215.92,57434.0,201.2568,201.3873,201.0332,201.1916,57434.0
2020-09-24 13:30:00,215.96,216.06,214.92,215.42,44112.0,201.2289,201.3221,200.2598,200.7257,44112.0
2020-09-24 13:40:00,215.4,215.72,214.99,214.99,77307.0,200.7071,201.0053,200.325,200.325,77307.0
2020-09-24 13:50:00,215.03,215.22,214.5,214.58,48861.0,200.3623,200.5394,199.8685,199.943,48861.0
2020-09-24 14:00:00,214.63,214.97,213.99,214.87,90099.0,199.9896,200.3064,199.3933,200.2132,90099.0
2020-09-24 14:10:00,214.82,215.11,214.2,214.34,38930.0,200.1666,200.4369,199.5889,199.7194,38930.0
2020-09-24 14:20:00,214.34,215.15,214.21,214.9,42358.0,199.7194,200.4741,199.5983,200.2412,42358.0
2020-09-24 14:30:00,215.0,215.84,215.0,215.62,33720.0,200.3344,201.1171,200.3344,200.9121,33720.0
2020-09-24 14:40:00,215.63,216.06,215.13,215.17,52309.0,200.9214,201.3221,200.4555,200.4928,52309.0
2020-09-24 14:50:00,215.13,215.47,214.75,214.85,51745.0,200.4555,200.7723,200.1014,200.1946,51745.0
2020-09-24 15:00:00,214.86,215.07,214.06,214.09,77073.0,200.2039,200.3996,199.4585,199.4864,77073.0
2020-09-24 15:10:00,214.08,214.53,213.96,214.32,54759.0,199.4771,199.8964,199.3653,199.7008,54759.0
2020-09-24 15:20:00,214.27,214.28,213.25,213.52,61399.0,199.6542,199.6635,198.7037,198.9553,61399.0
2020-09-24 15:30:00,213.53,214.16,213.15,214.16,80145.0,198.9646,199.5517,198.6106,199.5517,80145.0
2020-09-24 15:40:00,214.16,214.56,213.78,213.78,99418.0,199.5517,199.9244,199.1976,199.1976,99418.0
2020-09-24 15:50:00,213.8,214.71,213.7,214.31,236097.0,199.2162,200.0641,199.123,199.6914,236097.0
2020-09-25 09:30:00,213.03,214.49,212.27,212.92,206683.0,198.4987,199.8592,197.7906,198.3962,206683.0
2020-09-25 09:40:00,212.88,213.51,211.82,211.82,151549.0,198.359,198.946,197.3713,197.3713,151549.0
2020-09-25 09:50:00,211.77,211.77,211.02,211.08,99228.0,197.3247,197.3247,196.6259,196.6818,99228.0
2020-09-25 10:00:00,211.08,211.66,210.86,211.08,91388.0,196.6818,197.2222,196.4768,196.6818,91388.0
2020-09-25 10:10:00,211.06,212.2,210.42,212.04,92679.0,196.6631,197.7254,196.0668,197.5763,92679.0
2020-09-25 10:20:00,212.09,213.0,212.03,212.52,74029.0,197.6229,198.4708,197.567,198.0235,74029.0
2020-09-25 10:30:00,212.57,213.32,212.38,213.27,54168.0,198.0701,198.769,197.8931,198.7224,54168.0
2020-09-25 10:40:00,213.33,213.69,212.01,212.59,81802.0,198.7783,199.1137,197.5483,198.0888,81802.0
2020-09-25 10:50:00,212.67,213.58,212.48,213.58,59442.0,198.1633,199.0112,197.9863,199.0112,59442.0
2020-09-25 11:00:00,213.68,213.89,212.66,212.9,56353.0,199.1044,199.3001,198.154,198.3776,56353.0
2020-09-25 11:10:00,212.86,213.36,212.74,213.16,49745.0,198.3403,198.8062,198.2285,198.6199,49745.0
2020-09-25 11:20:00,213.13,213.15,212.75,212.99,86802.0,198.5919,198.6106,198.2378,198.4615,86802.0
2020-09-25 11:30:00,212.99,213.11,212.58,212.73,45370.0,198.4615,198.5733,198.0794,198.2192,45370.0
2020-09-25 11:40:00,212.85,213.13,212.39,212.53,28473.0,198.331,198.5919,197.9024,198.0329,28473.0
2020-09-25 11:50:00,212.59,212.67,212.14,212.18,26846.0,198.0888,198.1633,197.6695,197.7067,26846.0
2020-09-25 12:00:00,212.18,212.56,212.06,212.46,23830.0,197.7067,198.0608,197.5949,197.9676,23830.0
2020-09-25 12:10:00,212.45,212.49,212.1,212.13,26669.0,197.9583,197.9956,197.6322,197.6601,26669.0
2020-09-25 12:20:00,212.07,212.47,211.92,212.43,42766.0,197.6042,197.9769,197.4645,197.9397,42766.0
2020-09-25 12:30:00,212.46,212.5,211.88,212.49,27790.0,197.9676,198.0049,197.4272,197.9956,27790.0
2020-09-25 12:40:00,212.62,213.05,212.45,212.88,57981.0,198.1167,198.5174,197.9583,198.359,57981.0
2020-09-25 12:50:00,212.79,213.11,212.79,213.0,30599.0,198.2751,198.5733,198.2751,198.4708,30599.0
2020-09-25 13:00:00,213.01,213.21,212.66,212.73,26623.0,198.4801,198.6665,198.154,198.2192,26623.0
2020-09-25 13:10:00,212.74,212.98,212.47,212.47,28982.0,198.2285,198.4522,197.9769,197.9769,28982.0
2020-09-25 13:20:00,212.53,212.75,212.22,212.48,27230.0,198.0329,198.2378,197.744,197.9863,27230.0
2020-09-25 13:30:00,212.51,212.7,212.3,212.38,25347.0,198.0142,198.1913,197.8185,197.8931,25347.0
2020-09-25 13:40:00,212.41,212.83,212.4,212.48,42734.0,197.921,198.3124,197.9117,197.9863,42734.0
2020-09-25 13:50:00,212.49,212.82,212.18,212.23,53391.0,197.9956,198.3031,197.7067,197.7533,53391.0
2020-09-25 14:00:00,212.19,212.38,212.11,212.29,32902.0,197.716,197.8931,197.6415,197.8092,32902.0
2020-09-25 14:10:00,212.26,212.84,212.02,212.84,43230.0,197.7813,198.3217,197.5576,198.3217,43230.0
2020-09-25 14:20:00,212.87,212.87,212.48,212.53,42817.0,198.3497,198.3497,197.9863,198.0329,42817.0
2020-09-25 14:30:00,212.52,212.8,212.42,212.63,36393.0,198.0235,198.2844,197.9304,198.126,36393.0
2020-09-25 14:40:00,212.62,213.15,212.53,212.73,55496.0,198.1167,198.6106,198.0329,198.2192,55496.0
2020-09-25 14:50:00,212.72,213.35,212.58,213.13,42099.0,198.2099,198.7969,198.0794,198.5919,42099.0
2020-09-25 15:00:00,213.14,213.64,213.09,213.6,45257.0,198.6012,199.0671,198.5547,199.0299,45257.0
2020-09-25 15:10:00,213.6,214.53,213.54,214.49,90291.0,199.0299,199.8964,198.974,199.8592,90291.0
2020-09-25 15:20:00,214.47,215.06,214.26,215.05,65275.0,199.8405,200.3903,199.6448,200.381,65275.0
2020-09-25 15:30:00,215.03,215.07,214.06,214.39,83937.0,200.3623,200.3996,199.4585,199.766,83937.0
2020-09-25 15:40:00,214.36,214.89,214.23,214.89,69395.0,199.738,200.2319,199.6169,200.2319,69395.0
2020-09-25 15:50:00,214.83,214.99,214.47,214.77,167148.0,200.176,200.325,199.8405,200.1201,167148.0
2020-09-28 09:30:00,219.09,221.12,218.3,219.8,171624.0,204.1454,206.0369,203.4093,204.8069,171624.0
2020-09-28 09:40:00,219.91,220.8,219.62,220.09,49373.0,204.9094,205.7387,204.6392,205.0772,49373.0
2020-09-28 09:50:00,220.06,220.21,219.58,220.11,66572.0,205.0492,205.189,204.602,205.0958,66572.0
2020-09-28 10:00:00,220.17,220.64,219.72,220.13,53761.0,205.1517,205.5897,204.7324,205.1144,53761.0
2020-09-28 10:10:00,220.04,221.96,220.04,221.85,40110.0,205.0306,206.8196,205.0306,206.7171,40110.0
2020-09-28 10:20:00,221.9,222.92,221.81,222.3,50243.0,206.7637,207.7141,206.6798,207.1364,50243.0
2020-09-28 10:30:00,222.12,222.39,221.36,221.36,34542.0,206.9687,207.2203,206.2605,206.2605,34542.0
2020-09-28 10:40:00,221.27,221.53,220.39,220.51,34707.0,206.1767,206.4189,205.3567,205.4685,34707.0
2020-09-28 10:50:00,220.57,220.9,220.33,220.65,55275.0,205.5244,205.8319,205.3008,205.599,55275.0
2020-09-28 11:00:00,220.64,221.36,220.42,221.14,27773.0,205.5897,206.2605,205.3847,206.0555,27773.0
2020-09-28 11:10:00,221.1,221.86,220.93,221.86,31838.0,206.0183,206.7264,205.8599,206.7264,31838.0
2020-09-28 11:20:00,221.85,222.16,221.54,222.06,37171.0,206.7171,207.006,206.4283,206.9128,37171.0
2020-09-28 11:30:00,222.05,222.9,221.85,222.82,29787.0,206.9035,207.6955,206.7171,207.6209,29787.0
2020-09-28 11:40:00,222.8,222.8,222.34,222.54,20108.0,207.6023,207.6023,207.1737,207.36,20108.0
2020-09-28 11:50:00,222.47,222.67,222.22,222.27,14767.0,207.2948,207.4812,207.0619,207.1085,14767.0
2020-09-28 12:00:00,222.21,222.3,221.89,221.9,49386.0,207.0526,207.1364,206.7544,206.7637,49386.0
2020-09-28 12:10:00,221.9,222.13,221.71,221.88,19866.0,206.7637,206.978,206.5867,206.7451,19866.0
2020-09-28 12:20:00,221.96,222.7,221.85,222.37,23068.0,206.8196,207.5091,206.7171,207.2016,23068.0
2020-09-28 12:30:00,222.34,222.57,222.17,222.51,17642.0,207.1737,207.388,207.0153,207.3321,17642.0
2020-09-28 12:40:00,222.54,222.83,222.54,222.77,16551.0,207.36,207.6303,207.36,207.5744,16551.0
2020-09-28 12:50:00,222.79,223.02,222.79,222.92,25367.0,207.593,207.8073,207.593,207.7141,25367.0
2020-09-28 13:00:00,222.93,222.98,222.56,222.62,20881.0,207.7234,207.77,207.3787,207.4346,20881.0
2020-09-28 13:10:00,222.64,222.65,222.36,222.41,19862.0,207.4532,207.4625,207.1923,207.2389,19862.0
2020-09-28 13:20:00,222.37,222.84,222.35,222.72,20147.0,207.2016,207.6396,207.183,207.5278,20147.0
2020-09-28 13:30:00,222.77,223.17,222.77,222.95,36275.0,207.5744,207.9471,207.5744,207.7421,36275.0
2020-09-28 13:40:00,222.95,223.34,222.69,223.31,26911.0,207.7421,208.1055,207.4998,208.0775,26911.0
2020-09-28 13:50:00,223.33,223.57,223.11,223.37,22225.0,208.0962,208.3198,207.8912,208.1334,22225.0
2020-09-28 14:00:00,223.38,223.51,223.2,223.37,27764.0,208.1427,208.2639,207.975,208.1334,27764.0
2020-09-28 14:10:00,223.38,223.72,223.37,223.59,31015.0,208.1427,208.4596,208.1334,208.3384,31015.0
2020-09-28 14:20:00,223.63,223.65,223.22,223.48,20454.0,208.3757,208.3943,207.9937,208.2359,20454.0
2020-09-28 14:30:00,223.5,223.67,223.34,223.47,32631.0,208.2546,208.413,208.1055,208.2266,32631.0
2020-09-28 14:40:00,223.51,223.57,223.22,223.25,27251.0,208.2639,208.3198,207.9937,208.0216,27251.0
2020-09-28 14:50:00,223.31,223.52,223.19,223.32,21020.0,208.0775,208.2732,207.9657,208.0868,21020.0
2020-09-28 15:00:00,223.28,223.59,223.09,223.46,47922.0,208.0496,208.3384,207.8725,208.2173,47922.0
2020-09-28 15:10:00,223.47,223.89,223.39,223.66,37063.0,208.2266,208.618,208.1521,208.4036,37063.0
2020-09-28 15:20:00,223.66,223.77,223.46,223.5,24612.0,208.4036,208.5061,208.2173,208.2546,24612.0
2020-09-28 15:30:00,223.48,223.48,222.45,222.64,38336.0,208.2359,208.2359,207.2762,207.4532,38336.0
2020-09-28 15:40:00,222.62,223.02,222.36,222.36,56538.0,207.4346,207.8073,207.1923,207.1923,56538.0
2020-09-28 15:50:00,222.23,222.95,222.23,222.95,133140.0,207.0712,207.7421,207.0712,207.7421,133140.0
2020-09-29 09:30:00,223.37,223.41,222.49,223.17,61812.0,208.1334,208.1707,207.3135,207.9471,61812.0
2020-09-29 09:40:00,223.33,223.94,222.31,223.75,37670.0,208.0962,208.6645,207.1457,208.4875,37670.0
2020-09-29 09:50:00,223.72,223.83,222.8,222.97,27245.0,208.4596,208.5621,207.6023,207.7607,27245.0
2020-09-29 10:00:00,223.04,223.75,222.71,223.41,22397.0,207.8259,208.4875,207.5185,208.1707,22397.0
2020-09-29 10:10:00,223.46,223.85,223.28,223.69,17230.0,208.2173,208.5807,208.0496,208.4316,17230.0
2020-09-29 10:20:00,223.6,224.5,223.54,224.34,22099.0,208.3477,209.1864,208.2918,209.0373,22099.0
2020-09-29 10:30:00,224.37,224.41,223.7,223.87,32475.0,209.0652,209.1025,208.4409,208.5993,32475.0
2020-09-29 10:40:00,223.87,223.9,223.02,223.26,26408.0,208.5993,208.6273,207.8073,208.0309,26408.0
2020-09-29 10:50:00,223.24,223.35,222.8,222.8,23501.0,208.0123,208.1148,207.6023,207.6023,23501.0
2020-09-29 11:00:00,222.83,223.45,222.69,223.16,20812.0,207.6303,208.208,207.4998,207.9378,20812.0
2020-09-29 11:10:00,223.17,223.52,223.1,223.5,13142.0,207.9471,208.2732,207.8818,208.2546,13142.0
2020-09-29 11:20:00,223.49,223.91,223.4,223.57,24322.0,208.2452,208.6366,208.1614,208.3198,24322.0
2020-09-29 11:30:00,223.62,224.0,223.52,223.93,45127.0,208.3664,208.7205,208.2732,208.6552,45127.0
2020-09-29 11:40:00,223.96,224.04,223.05,223.09,44577.0,208.6832,208.7577,207.8353,207.8725,44577.0
2020-09-29 11:50:00,223.2,223.6,223.15,223.17,19769.0,207.975,208.3477,207.9284,207.9471,19769.0
2020-09-29 12:00:00,223.18,223.3,222.86,223.12,55402.0,207.9564,208.0682,207.6582,207.9005,55402.0
2020-09-29 12:10:00,223.1,223.47,223.0,223.24,36422.0,207.8818,208.2266,207.7887,208.0123,36422.0
2020-09-29 12:20:00,223.22,223.67,223.2,223.57,54906.0,207.9937,208.413,207.975,208.3198,54906.0
2020-09-29 12:30:00,223.59,224.41,223.52,224.37,38079.0,208.3384,209.1025,208.2732,209.0652,38079.0
2020-09-29 12:40:00,224.41,224.84,224.29,224.35,36119.0,209.1025,209.5032,208.9907,209.0466,36119.0
2020-09-29 12:50:00,224.33,224.7,224.16,224.56,27226.0,209.0279,209.3727,208.8695,209.2423,27226.0
2020-09-29 13:00:00,224.54,224.66,224.18,224.35,21827.0,209.2236,209.3354,208.8882,209.0466,21827.0
2020-09-29 13:10:00,224.41,224.54,224.11,224.2,26561.0,209.1025,209.2236,208.823,208.9068,26561.0
2020-09-29 13:20:00,224.18,224.41,224.13,224.37,34134.0,208.8882,209.1025,208.8416,209.0652,34134.0
2020-09-29 13:30:00,224.4,224.66,224.3,224.48,23195.0,209.0932,209.3354,209.0,209.1677,23195.0
2020-09-29 13:40:00,224.47,224.71,224.43,224.63,17924.0,209.1584,209.382,209.1211,209.3075,17924.0
2020-09-29 13:50:00,224.7,225.16,224.67,224.93,29684.0,209.3727,209.8013,209.3448,209.587,29684.0
2020-09-29 14:00:00,224.99,225.04,224.8,224.97,33500.0,209.6429,209.6895,209.4659,209.6243,33500.0
2020-09-29 14:10:00,224.97,225.04,224.73,224.9,27997.0,209.6243,209.6895,209.4007,209.5591,27997.0
2020-09-29 14:20:00,224.93,225.03,224.69,224.93,51431.0,209.587,209.6802,209.3634,209.587,51431.0
2020-09-29 14:30:00,224.95,225.07,224.69,224.88,39750.0,209.6057,209.7175,209.3634,209.5404,39750.0
2020-09-29 14:40:00,224.91,225.03,224.54,224.61,26350.0,209.5684,209.6802,209.2236,209.2888,26350.0
2020-09-29 14:50:00,224.62,224.76,224.42,224.61,32033.0,209.2982,209.4286,209.1118,209.2888,32033.0
2020-09-29 15:00:00,224.7,224.81,224.4,224.61,21708.0,209.3727,209.4752,209.0932,209.2888,21708.0
2020-09-29 15:10:00,224.65,225.17,224.56,225.12,35965.0,209.3261,209.8106,209.2423,209.7641,35965.0
2020-09-29 15:20:00,225.1,225.15,224.71,224.87,25931.0,209.7454,209.792,209.382,209.5311,25931.0
2020-09-29 15:30:00,224.83,224.92,224.25,224.46,33427.0,209.4938,209.5777,208.9534,209.1491,33427.0
2020-09-29 15:40:00,224.43,224.7,224.25,224.48,38821.0,209.1211,209.3727,208.9534,209.1677,38821.0
2020-09-29 15:50:00,224.47,224.72,224.0,224.07,97076.0,209.1584,209.3913,208.7205,208.7857,97076.0
2020-09-30 09:30:00,225.27,226.64,225.03,226.02,68864.0,209.9038,211.1804,209.6802,210.6027,68864.0
2020-09-30 09:40:00,226.17,226.5,225.54,225.54,22368.0,210.7424,211.0499,210.1554,210.1554,22368.0
2020-09-30 09:50:00,225.64,226.21,225.45,226.07,23756.0,210.2486,210.7797,210.0715,210.6493,23756.0
2020-09-30 10:00:00,226.06,226.42,225.69,225.69,34383.0,210.6399,210.9754,210.2952,210.2952,34383.0
2020-09-30 10:10:00,225.76,226.9,225.58,226.64,29091.0,210.3604,211.4226,210.1927,211.1804,29091.0
2020-09-30 10:20:00,226.65,227.01,226.35,226.43,20852.0,211.1897,211.5251,210.9102,210.9847,20852.0
2020-09-30 10:30:00,226.46,226.99,226.46,226.7,41344.0,211.0127,211.5065,211.0127,211.2363,41344.0
2020-09-30 10:40:00,226.7,227.06,226.6,226.74,47417.0,211.2363,211.5717,211.1431,211.2736,47417.0
2020-09-30 10:50:00,226.69,226.71,226.22,226.22,16557.0,211.227,211.2456,210.789,210.789,16557.0
2020-09-30 11:00:00,226.25,226.57,226.22,226.5,19383.0,210.817,211.1152,210.789,211.0499,19383.0
2020-09-30 11:10:00,226.52,227.29,226.47,227.28,22636.0,211.0686,211.786,211.022,211.7767,22636.0
2020-09-30 11:20:00,227.3,228.0,227.25,227.96,41137.0,211.7954,212.4476,211.7488,212.4103,41137.0
2020-09-30 11:30:00,227.88,228.3,227.79,227.86,33876.0,212.3358,212.7271,212.2519,212.3172,33876.0
2020-09-30 11:40:00,227.93,227.96,227.34,227.41,15344.0,212.3824,212.4103,211.8326,211.8979,15344.0
2020-09-30 11:50:00,227.45,227.45,226.89,227.39,20296.0,211.9351,211.9351,211.4133,211.8792,20296.0
2020-09-30 12:00:00,227.4,227.75,227.4,227.68,22637.0,211.8885,212.2147,211.8885,212.1494,22637.0
2020-09-30 12:10:00,227.67,228.04,227.66,227.92,11789.0,212.1401,212.4849,212.1308,212.3731,11789.0
2020-09-30 12:20:00,227.92,228.16,227.87,227.97,13483.0,212.3731,212.5967,212.3265,212.4197,13483.0
2020-09-30 12:30:00,227.96,227.99,227.43,227.5,14715.0,212.4103,212.4383,211.9165,211.9817,14715.0
2020-09-30 12:40:00,227.47,227.47,227.13,227.14,9531.0,211.9538,211.9538,211.637,211.6463,9531.0
2020-09-30 12:50:00,227.08,227.22,226.95,227.19,14613.0,211.5904,211.7208,211.4692,211.6929,14613.0
2020-09-30 13:00:00,227.19,227.26,226.27,226.3,13463.0,211.6929,211.7581,210.8356,210.8636,13463.0
2020-09-30 13:10:00,226.29,226.98,226.28,226.98,13893.0,210.8543,211.4972,210.8449,211.4972,13893.0
2020-09-30 13:20:00,226.93,227.13,226.81,226.95,21445.0,211.4506,211.637,211.3388,211.4692,21445.0
2020-09-30 13:30:00,226.97,227.57,226.96,227.52,27048.0,211.4879,212.0469,211.4785,212.0003,27048.0
2020-09-30 13:40:00,227.59,227.69,227.35,227.48,34945.0,212.0656,212.1588,211.8419,211.9631,34945.0
2020-09-30 13:50:00,227.5,227.8,227.49,227.8,25273.0,211.9817,212.2613,211.9724,212.2613,25273.0
2020-09-30 14:00:00,227.82,227.9,227.62,227.83,15481.0,212.2799,212.3544,212.0935,212.2892,15481.0
2020-09-30 14:10:00,227.81,227.9,227.66,227.71,11698.0,212.2706,212.3544,212.1308,212.1774,11698.0
2020-09-30 14:20:00,227.76,228.15,226.17,227.08,33810.0,212.224,212.5874,210.7424,211.5904,33810.0
2020-09-30 14:30:00,227.04,227.13,226.5,226.53,19365.0,211.5531,211.637,211.0499,211.0779,19365.0
2020-09-30 14:40:00,226.56,226.74,225.42,225.48,16637.0,211.1058,211.2736,210.0436,210.0995,16637.0
2020-09-30 14:50:00,225.41,226.67,225.35,226.67,13538.0,210.0343,211.2083,209.9784,211.2083,13538.0
2020-09-30 15:00:00,226.57,226.84,226.26,226.72,21288.0,211.1152,211.3667,210.8263,211.2549,21288.0
2020-09-30 15:10:00,226.63,226.82,225.0,225.07,29280.0,211.1711,211.3481,209.6522,209.7175,29280.0
2020-09-30 15:20:00,225.08,225.6,224.62,225.47,24912.0,209.7268,210.2113,209.2982,210.0902,24912.0
2020-09-30 15:30:00,225.47,225.56,224.98,225.41,24907.0,210.0902,210.174,209.6336,210.0343,24907.0
2020-09-30 15:40:00,225.33,226.12,225.27,225.96,30456.0,209.9597,210.6958,209.9038,210.5468,30456.0
2020-09-30 15:50:00,226.04,226.66,225.85,225.85,173607.0,210.6213,211.199,210.4443,210.4443,173607.0
2020-10-01 09:30:00,227.36,229.24,227.0,227.9,85438.0,211.8513,213.603,211.5158,212.3544,85438.0
2020-10-01 09:40:00,227.81,228.48,226.77,227.04,36279.0,212.2706,212.8949,211.3015,211.5531,36279.0
2020-10-01 09:50:00,227.15,227.26,225.45,225.46,44291.0,211.6556,211.7581,210.0715,210.0809,44291.0
2020-10-01 10:00:00,225.74,226.12,225.07,225.37,36061.0,210.3418,210.6958,209.7175,209.997,36061.0
2020-10-01 10:10:00,225.3,225.7,224.88,225.68,20886.0,209.9318,210.3045,209.5404,210.2859,20886.0
2020-10-01 10:20:00,225.65,225.83,225.07,225.56,24266.0,210.2579,210.4256,209.7175,210.174,24266.0
2020-10-01 10:30:00,225.49,226.66,225.4,226.52,14324.0,210.1088,211.199,210.025,211.0686,14324.0
2020-10-01 10:40:00,226.59,227.01,226.49,226.59,17145.0,211.1338,211.5251,211.0406,211.1338,17145.0
2020-10-01 10:50:00,226.59,226.97,226.23,226.6,21464.0,211.1338,211.4879,210.7983,211.1431,21464.0
2020-10-01 11:00:00,226.79,226.96,226.28,226.33,16549.0,211.3201,211.4785,210.8449,210.8915,16549.0
2020-10-01 11:10:00,226.25,226.86,225.9,226.6,21020.0,210.817,211.3854,210.4909,211.1431,21020.0
2020-10-01 11:20:00,226.77,226.9,226.57,226.67,14509.0,211.3015,211.4226,211.1152,211.2083,14509.0
2020-10-01 11:30:00,226.73,226.93,226.55,226.65,13368.0,211.2642,211.4506,211.0965,211.1897,13368.0
2020-10-01 11:40:00,226.65,226.79,226.21,226.21,13235.0,211.1897,211.3201,210.7797,210.7797,13235.0
2020-10-01 11:50:00,226.23,226.78,226.13,226.61,11161.0,210.7983,211.3108,210.7052,211.1524,11161.0
2020-10-01 12:00:00,226.59,226.6,225.96,225.99,15004.0,211.1338,211.1431,210.5468,210.5747,15004.0
2020-10-01 12:10:00,226.02,226.32,225.79,226.22,17581.0,210.6027,210.8822,210.3884,210.789,17581.0
2020-10-01 12:20:00,226.26,226.63,226.18,226.29,42437.0,210.8263,211.1711,210.7518,210.8543,42437.0
2020-10-01 12:30:00,226.3,226.48,226.06,226.21,16289.0,210.8636,211.0313,210.6399,210.7797,16289.0
2020-10-01 12:40:00,226.21,226.42,226.08,226.34,15873.0,210.7797,210.9754,210.6586,210.9008,15873.0
2020-10-01 12:50:00,226.33,226.41,226.13,226.18,10979.0,210.8915,210.9661,210.7052,210.7518,10979.0
2020-10-01 13:00:00,226.21,226.57,226.07,226.56,23507.0,210.7797,211.1152,210.6493,211.1058,23507.0
2020-10-01 13:10:00,226.49,226.54,225.82,226.05,18012.0,211.0406,211.0872,210.4163,210.6306,18012.0
2020-10-01 13:20:00,226.06,226.09,225.6,225.73,28543.0,210.6399,210.6679,210.2113,210.3324,28543.0
2020-10-01 13:30:00,225.84,226.17,225.72,226.06,30732.0,210.4349,210.7424,210.3231,210.6399,30732.0
2020-10-01 13:40:00,226.01,226.11,225.52,225.59,13078.0,210.5934,210.6865,210.1368,210.202,13078.0
2020-10-01 13:50:00,225.57,225.71,224.91,225.1,24913.0,210.1834,210.3138,209.5684,209.7454,24913.0
2020-10-01 14:00:00,225.15,225.6,224.18,224.4,47916.0,209.792,210.2113,208.8882,209.0932,47916.0
2020-10-01 14:10:00,224.34,224.54,224.03,224.31,30349.0,209.0373,209.2236,208.7484,209.0093,30349.0
2020-10-01 14:20:00,224.31,225.0,224.26,224.87,9755.0,209.0093,209.6522,208.9627,209.5311,9755.0
2020-10-01 14:30:00,224.83,225.13,224.82,224.88,17556.0,209.4938,209.7734,209.4845,209.5404,17556.0
2020-10-01 14:40:00,224.92,225.09,224.75,224.98,20935.0,209.5777,209.7361,209.4193,209.6336,20935.0
2020-10-01 14:50:00,224.96,225.26,224.89,225.14,13464.0,209.615,209.8945,209.5497,209.7827,13464.0
2020-10-01 15:00:00,225.16,225.4,224.92,224.95,35090.0,209.8013,210.025,209.5777,209.6057,35090.0
2020-10-01 15:10:00,225.03,225.11,224.48,224.5,33627.0,209.6802,209.7547,209.1677,209.1864,33627.0
2020-10-01 15:20:00,224.51,224.63,224.25,224.43,37889.0,209.1957,209.3075,208.9534,209.1211,37889.0
2020-10-01 15:30:00,224.4,224.75,224.12,224.56,36818.0,209.0932,209.4193,208.8323,209.2423,36818.0
2020-10-01 15:40:00,224.61,224.69,224.18,224.33,46716.0,209.2888,209.3634,208.8882,209.0279,46716.0
2020-10-01 15:50:00,224.3,225.41,224.3,225.35,113259.0,209.0,210.0343,209.0,209.9784,113259.0
2020-10-02 09:30:00,222.05,223.82,221.35,223.68,52390.0,206.9035,208.5527,206.2512,208.4223,52390.0
2020-10-02 09:40:00,223.46,223.55,222.76,222.98,22081.0,208.2173,208.3012,207.565,207.77,22081.0
2020-10-02 09:50:00,223.0,223.19,222.38,223.15,20512.0,207.7887,207.9657,207.211,207.9284,20512.0
2020-10-02 10:00:00,223.24,224.17,223.15,223.9,28290.0,208.0123,208.8789,207.9284,208.6273,28290.0
2020-10-02 10:10:00,223.9,224.13,223.24,223.8,21254.0,208.6273,208.8416,208.0123,208.5341,21254.0
2020-10-02 10:20:00,223.69,224.13,223.25,224.13,14562.0,208.4316,208.8416,208.0216,208.8416,14562.0
2020-10-02 10:30:00,224.01,224.05,223.48,223.48,12394.0,208.7298,208.767,208.2359,208.2359,12394.0
2020-10-02 10:40:00,223.38,223.5,223.07,223.4,9380.0,208.1427,208.2546,207.8539,208.1614,9380.0
2020-10-02 10:50:00,223.47,223.93,223.16,223.82,19755.0,208.2266,208.6552,207.9378,208.5527,19755.0
2020-10-02 11:00:00,223.72,224.31,223.49,224.27,11684.0,208.4596,209.0093,208.2452,208.972,11684.0
2020-10-02 11:10:00,224.03,224.9,223.93,224.64,32409.0,208.7484,209.5591,208.6552,209.3168,32409.0
2020-10-02 11:20:00,224.7,224.92,224.41,224.54,15225.0,209.3727,209.5777,209.1025,209.2236,15225.0
2020-10-02 11:30:00,224.49,224.49,223.79,223.83,10232.0,209.177,209.177,208.5248,208.5621,10232.0
2020-10-02 11:40:00,223.79,223.89,223.32,223.74,35231.0,208.5248,208.618,208.0868,208.4782,35231.0
2020-10-02 11:50:00,223.69,223.77,222.58,222.59,13830.0,208.4316,208.5061,207.3973,207.4066,13830.0
2020-10-02 12:00:00,222.49,222.83,221.83,222.8,16032.0,207.3135,207.6303,206.6985,207.6023,16032.0
2020-10-02 12:10:00,222.81,224.02,222.71,223.91,17742.0,207.6116,208.7391,207.5185,208.6366,17742.0
2020-10-02 12:20:00,223.94,224.29,223.6,223.61,50132.0,208.6645,208.9907,208.3477,208.3571,50132.0
2020-10-02 12:30:00,223.71,224.33,223.62,224.23,12658.0,208.4502,209.0279,208.3664,208.9348,12658.0
2020-10-02 12:40:00,224.25,224.41,223.65,223.79,22127.0,208.9534,209.1025,208.3943,208.5248,22127.0
2020-10-02 12:50:00,223.85,224.03,223.52,223.6,11072.0,208.5807,208.7484,208.2732,208.3477,11072.0
2020-10-02 13:00:00,223.66,223.99,223.42,223.75,8268.0,208.4036,208.7111,208.18,208.4875,8268.0
2020-10-02 13:10:00,223.74,223.9,223.3,223.51,23982.0,208.4782,208.6273,208.0682,208.2639,23982.0
2020-10-02 13:20:00,223.54,223.61,223.33,223.38,20377.0,208.2918,208.3571,208.0962,208.1427,20377.0
2020-10-02 13:30:00,223.41,223.48,222.76,223.15,12737.0,208.1707,208.2359,207.565,207.9284,12737.0
2020-10-02 13:40:00,223.16,223.23,222.27,222.63,14993.0,207.9378,208.003,207.1085,207.4439,14993.0
2020-10-02 13:50:00,222.67,222.81,222.47,222.71,14211.0,207.4812,207.6116,207.2948,207.5185,14211.0
2020-10-02 14:00:00,222.75,223.4,222.62,223.33,16780.0,207.5557,208.1614,207.4346,208.0962,16780.0
2020-10-02 14:10:00,223.4,223.58,223.29,223.38,7924.0,208.1614,208.3291,208.0589,208.1427,7924.0
2020-10-02 14:20:00,223.38,223.49,223.11,223.19,15883.0,208.1427,208.2452,207.8912,207.9657,15883.0
2020-10-02 14:30:00,223.23,223.27,222.84,222.92,25157.0,208.003,208.0403,207.6396,207.7141,25157.0
2020-10-02 14:40:00,223.03,223.24,222.85,223.09,12288.0,207.8166,208.0123,207.6489,207.8725,12288.0
2020-10-02 14:50:00,222.99,223.53,222.83,223.29,13590.0,207.7794,208.2825,207.6303,208.0589,13590.0
2020-10-02 15:00:00,223.23,223.37,222.93,223.32,10618.0,208.003,208.1334,207.7234,208.0868,10618.0
2020-10-02 15:10:00,223.34,223.69,222.87,223.25,17852.0,208.1055,208.4316,207.6675,208.0216,17852.0
2020-10-02 15:20:00,223.24,223.72,223.19,223.45,14171.0,208.0123,208.4596,207.9657,208.208,14171.0
2020-10-02 15:30:00,223.5,223.69,223.3,223.68,33276.0,208.2546,208.4316,208.0682,208.4223,33276.0
2020-10-02 15:40:00,223.67,223.74,223.03,223.19,23023.0,208.413,208.4782,207.8166,207.9657,23023.0
2020-10-02 15:50:00,223.27,223.34,222.25,222.55,87909.0,208.0403,208.1055,207.0898,207.3694,87909.0
2020-10-05 09:30:00,224.37,224.75,223.64,224.0,46137.0,209.0652,209.4193,208.385,208.7205,46137.0
2020-10-05 09:40:00,223.78,224.36,223.64,223.93,14154.0,208.5155,209.0559,208.385,208.6552,14154.0
2020-10-05 09:50:00,223.85,224.32,223.34,223.41,14201.0,208.5807,209.0186,208.1055,208.1707,14201.0
2020-10-05 10:00:00,223.54,223.8,223.28,223.78,18588.0,208.2918,208.5341,208.0496,208.5155,18588.0
2020-10-05 10:10:00,223.81,224.08,223.49,224.02,16410.0,208.5434,208.795,208.2452,208.7391,16410.0
2020-10-05 10:20:00,224.02,224.07,223.42,223.53,20884.0,208.7391,208.7857,208.18,208.2825,20884.0
2020-10-05 10:30:00,223.54,224.13,223.53,224.09,21289.0,208.2918,208.8416,208.2825,208.8043,21289.0
2020-10-05 10:40:00,224.12,224.3,223.95,224.12,16016.0,208.8323,209.0,208.6739,208.8323,16016.0
2020-10-05 10:50:00,224.14,224.32,223.67,224.08,28461.0,208.8509,209.0186,208.413,208.795,28461.0
2020-10-05 11:00:00,224.07,224.66,224.05,224.51,8675.0,208.7857,209.3354,208.767,209.1957,8675.0
2020-10-05 11:10:00,224.56,224.87,224.32,224.84,13261.0,209.2423,209.5311,209.0186,209.5032,13261.0
2020-10-05 11:20:00,224.86,224.94,224.55,224.59,19271.0,209.5218,209.5963,209.2329,209.2702,19271.0
2020-10-05 11:30:00,224.53,224.54,223.98,223.98,12483.0,209.2143,209.2236,208.7018,208.7018,12483.0
2020-10-05 11:40:00,223.98,224.03,223.46,223.53,21688.0,208.7018,208.7484,208.2173,208.2825,21688.0
2020-10-05 11:50:00,223.51,223.58,223.28,223.55,17231.0,208.2639,208.3291,208.0496,208.3012,17231.0
2020-10-05 12:00:00,223.58,223.65,223.4,223.59,9910.0,208.3291,208.3943,208.1614,208.3384,9910.0
2020-10-05 12:10:00,223.61,223.71,223.52,223.66,12783.0,208.3571,208.4502,208.2732,208.4036,12783.0
2020-10-05 12:20:00,223.67,223.85,223.58,223.85,12319.0,208.413,208.5807,208.3291,208.5807,12319.0
2020-10-05 12:30:00,223.91,223.97,223.85,223.86,6535.0,208.6366,208.6925,208.5807,208.59,6535.0
2020-10-05 12:40:00,223.91,223.91,223.68,223.68,11366.0,208.6366,208.6366,208.4223,208.4223,11366.0
2020-10-05 12:50:00,223.7,223.85,223.59,223.82,11425.0,208.4409,208.5807,208.3384,208.5527,11425.0
2020-10-05 13:00:00,223.85,223.89,223.42,223.59,11975.0,208.5807,208.618,208.18,208.3384,11975.0
2020-10-05 13:10:00,223.61,223.67,223.37,223.37,7672.0,208.3571,208.413,208.1334,208.1334,7672.0
2020-10-05 13:20:00,223.37,223.37,223.08,223.12,10204.0,208.1334,208.1334,207.8632,207.9005,10204.0
2020-10-05 13:30:00,223.08,223.08,222.89,223.03,10512.0,207.8632,207.8632,207.6862,207.8166,10512.0
2020-10-05 13:40:00,223.0,223.1,222.64,222.65,14162.0,207.7887,207.8818,207.4532,207.4625,14162.0
2020-10-05 13:50:00,222.59,222.74,222.15,222.39,16809.0,207.4066,207.5464,206.9966,207.2203,16809.0
2020-10-05 14:00:00,222.36,222.43,222.15,222.29,11808.0,207.1923,207.2576,206.9966,207.1271,11808.0
2020-10-05 14:10:00,222.31,222.47,222.28,222.36,21102.0,207.1457,207.2948,207.1178,207.1923,21102.0
2020-10-05 14:20:00,222.36,222.5,222.04,222.23,42016.0,207.1923,207.3228,206.8942,207.0712,42016.0
2020-10-05 14:30:00,222.27,222.8,222.22,222.78,19899.0,207.1085,207.6023,207.0619,207.5837,19899.0
2020-10-05 14:40:00,222.75,222.93,222.7,222.78,11261.0,207.5557,207.7234,207.5091,207.5837,11261.0
2020-10-05 14:50:00,222.75,223.1,222.7,223.06,27722.0,207.5557,207.8818,207.5091,207.8446,27722.0
2020-10-05 15:00:00,223.09,223.09,222.69,222.91,38667.0,207.8725,207.8725,207.4998,207.7048,38667.0
2020-10-05 15:10:00,222.94,223.37,222.73,223.37,48035.0,207.7328,208.1334,207.5371,208.1334,48035.0
2020-10-05 15:20:00,223.34,223.39,223.17,223.23,34803.0,208.1055,208.1521,207.9471,208.003,34803.0
2020-10-05 15:30:00,223.23,223.64,223.12,223.47,44954.0,208.003,208.385,207.9005,208.2266,44954.0
2020-10-05 15:40:00,223.48,223.59,223.24,223.41,46162.0,208.2359,208.3384,208.0123,208.1707,46162.0
2020-10-05 15:50:00,223.52,223.59,222.94,223.49,117944.0,208.2732,208.3384,207.7328,208.2452,117944.0
2020-10-06 09:30:00,223.59,224.39,222.51,222.59,55997.0,208.3384,209.0839,207.3321,207.4066,55997.0
2020-10-06 09:40:00,222.63,222.71,222.24,222.4,28465.0,207.4439,207.5185,207.0805,207.2296,28465.0
2020-10-06 09:50:00,222.39,222.64,221.73,222.55,37112.0,207.2203,207.4532,206.6053,207.3694,37112.0
2020-10-06 10:00:00,222.41,222.85,222.32,222.49,21584.0,207.2389,207.6489,207.1551,207.3135,21584.0
2020-10-06 10:10:00,222.49,222.77,222.22,222.77,32222.0,207.3135,207.5744,207.0619,207.5744,32222.0
2020-10-06 10:20:00,222.79,222.94,222.59,222.94,25483.0,207.593,207.7328,207.4066,207.7328,25483.0
2020-10-06 10:30:00,222.98,223.06,222.44,222.44,20382.0,207.77,207.8446,207.2669,207.2669,20382.0
2020-10-06 10:40:00,222.47,222.63,221.62,222.31,25143.0,207.2948,207.4439,206.5028,207.1457,25143.0
2020-10-06 10:50:00,222.39,223.28,222.38,223.08,25174.0,207.2203,208.0496,207.211,207.8632,25174.0
2020-10-06 11:00:00,223.06,223.31,223.04,223.3,29680.0,207.8446,208.0775,207.8259,208.0682,29680.0
2020-10-06 11:10:00,223.3,223.43,223.11,223.21,26817.0,208.0682,208.1893,207.8912,207.9843,26817.0
2020-10-06 11:20:00,223.2,223.4,222.7,222.76,28590.0,207.975,208.1614,207.5091,207.565,28590.0
2020-10-06 11:30:00,222.75,222.82,222.36,222.76,18451.0,207.5557,207.6209,207.1923,207.565,18451.0
2020-10-06 11:40:00,222.7,222.7,221.82,221.82,26584.0,207.5091,207.5091,206.6892,206.6892,26584.0
2020-10-06 11:50:00,221.81,221.81,221.1,221.42,28758.0,206.6798,206.6798,206.0183,206.3164,28758.0
2020-10-06 12:00:00,221.52,221.97,221.49,221.7,14165.0,206.4096,206.8289,206.3817,206.5773,14165.0
2020-10-06 12:10:00,221.69,221.75,221.54,221.68,18909.0,206.568,206.6239,206.4283,206.5587,18909.0
2020-10-06 12:20:00,221.64,221.85,221.54,221.69,10398.0,206.5214,206.7171,206.4283,206.568,10398.0
2020-10-06 12:30:00,221.66,222.54,221.66,222.54,18005.0,206.5401,207.36,206.5401,207.36,18005.0
2020-10-06 12:40:00,222.49,222.88,222.48,222.74,14522.0,207.3135,207.6769,207.3041,207.5464,14522.0
2020-10-06 12:50:00,222.74,223.2,222.74,223.16,17699.0,207.5464,207.975,207.5464,207.9378,17699.0
2020-10-06 13:00:00,223.2,223.66,223.04,223.57,26143.0,207.975,208.4036,207.8259,208.3198,26143.0
2020-10-06 13:10:00,223.61,223.95,223.6,223.9,11495.0,208.3571,208.6739,208.3477,208.6273,11495.0
2020-10-06 13:20:00,223.9,224.21,223.84,223.97,19943.0,208.6273,208.9161,208.5714,208.6925,19943.0
2020-10-06 13:30:00,223.92,224.18,223.87,224.05,16394.0,208.6459,208.8882,208.5993,208.767,16394.0
2020-10-06 13:40:00,224.02,224.43,223.76,223.78,31504.0,208.7391,209.1211,208.4968,208.5155,31504.0
2020-10-06 13:50:00,223.82,224.26,223.63,223.86,25872.0,208.5527,208.9627,208.3757,208.59,25872.0
2020-10-06 14:00:00,223.79,223.98,223.58,223.69,19163.0,208.5248,208.7018,208.3291,208.4316,19163.0
2020-10-06 14:10:00,223.72,224.44,223.56,224.37,35739.0,208.4596,209.1304,208.3105,209.0652,35739.0
2020-10-06 14:20:00,224.41,224.68,224.31,224.59,16565.0,209.1025,209.3541,209.0093,209.2702,16565.0
2020-10-06 14:30:00,224.59,224.93,224.57,224.76,16265.0,209.2702,209.587,209.2516,209.4286,16265.0
2020-10-06 14:40:00,224.72,225.27,223.74,223.75,34150.0,209.3913,209.9038,208.4782,208.4875,34150.0
2020-10-06 14:50:00,223.65,223.74,220.9,221.94,76685.0,208.3943,208.4782,205.8319,206.801,76685.0
2020-10-06 15:00:00,221.68,221.83,220.53,220.9,53015.0,206.5587,206.6985,205.4872,205.8319,53015.0
2020-10-06 15:10:00,220.87,221.31,220.46,220.62,37601.0,205.804,206.2139,205.4219,205.571,37601.0
2020-10-06 15:20:00,220.7,221.4,220.64,221.25,36366.0,205.6456,206.2978,205.5897,206.158,36366.0
2020-10-06 15:30:00,221.25,221.9,221.21,221.63,49243.0,206.158,206.7637,206.1208,206.5121,49243.0
2020-10-06 15:40:00,221.63,221.69,220.37,220.44,71257.0,206.5121,206.568,205.3381,205.4033,71257.0
2020-10-06 15:50:00,220.32,221.28,220.09,220.35,147635.0,205.2915,206.186,205.0772,205.3194,147635.0
2020-10-07 09:30:00,221.9,222.94,221.27,221.27,62377.0,206.7637,207.7328,206.1767,206.1767,62377.0
2020-10-07 09:40:00,221.3,221.66,221.2,221.34,20341.0,206.2046,206.5401,206.1115,206.2419,20341.0
2020-10-07 09:50:00,221.34,221.81,221.11,221.36,15348.0,206.2419,206.6798,206.0276,206.2605,15348.0
2020-10-07 10:00:00,221.24,221.25,220.5,220.69,38275.0,206.1487,206.158,205.4592,205.6362,38275.0
2020-10-07 10:10:00,220.71,220.95,220.05,220.94,22940.0,205.6549,205.8785,205.0399,205.8692,22940.0
2020-10-07 10:20:00,220.89,221.17,220.61,220.89,34396.0,205.8226,206.0835,205.5617,205.8226,34396.0
2020-10-07 10:30:00,220.96,221.62,220.83,221.39,24306.0,205.8878,206.5028,205.7667,206.2885,24306.0
2020-10-07 10:40:00,221.46,221.96,221.38,221.82,16004.0,206.3537,206.8196,206.2792,206.6892,16004.0
2020-10-07 10:50:00,221.82,222.02,221.65,221.93,18461.0,206.6892,206.8755,206.5308,206.7917,18461.0
2020-10-07 11:00:00,221.88,222.05,221.5,221.6,26473.0,206.7451,206.9035,206.391,206.4842,26473.0
2020-10-07 11:10:00,221.61,221.67,221.07,221.14,19206.0,206.4935,206.5494,205.9903,206.0555,19206.0
2020-10-07 11:20:00,221.08,221.31,220.88,221.2,24217.0,205.9996,206.2139,205.8133,206.1115,24217.0
2020-10-07 11:30:00,221.18,221.3,221.01,221.12,22481.0,206.0928,206.2046,205.9344,206.0369,22481.0
2020-10-07 11:40:00,221.17,221.27,220.78,220.81,17234.0,206.0835,206.1767,205.7201,205.7481,17234.0
2020-10-07 11:50:00,220.85,221.03,220.77,220.77,22104.0,205.7853,205.953,205.7108,205.7108,22104.0
2020-10-07 12:00:00,220.79,221.08,220.79,220.92,18160.0,205.7294,205.9996,205.7294,205.8506,18160.0
2020-10-07 12:10:00,220.93,221.18,220.92,221.03,18938.0,205.8599,206.0928,205.8506,205.953,18938.0
2020-10-07 12:20:00,221.05,221.17,220.35,220.74,22865.0,205.9717,206.0835,205.3194,205.6828,22865.0
2020-10-07 12:30:00,220.73,221.14,220.69,220.81,15257.0,205.6735,206.0555,205.6362,205.7481,15257.0
2020-10-07 12:40:00,220.9,220.9,220.6,220.78,14738.0,205.8319,205.8319,205.5524,205.7201,14738.0
2020-10-07 12:50:00,220.77,221.05,220.6,221.05,18092.0,205.7108,205.9717,205.5524,205.9717,18092.0
2020-10-07 13:00:00,221.03,221.18,220.95,221.07,13152.0,205.953,206.0928,205.8785,205.9903,13152.0
2020-10-07 13:10:00,221.12,221.2,221.02,221.15,18238.0,206.0369,206.1115,205.9437,206.0649,18238.0
2020-10-07 13:20:00,221.15,221.23,221.01,221.04,30808.0,206.0649,206.1394,205.9344,205.9624,30808.0
2020-10-07 13:30:00,221.04,221.27,221.01,221.22,24028.0,205.9624,206.1767,205.9344,206.1301,24028.0
2020-10-07 13:40:00,221.22,222.0,221.2,222.0,26744.0,206.1301,206.8569,206.1115,206.8569,26744.0
2020-10-07 13:50:00,222.1,222.6,222.09,222.36,22907.0,206.9501,207.416,206.9407,207.1923,22907.0
2020-10-07 14:00:00,222.37,222.67,222.3,222.44,15902.0,207.2016,207.4812,207.1364,207.2669,15902.0
2020-10-07 14:10:00,222.59,222.85,222.43,222.81,49658.0,207.4066,207.6489,207.2576,207.6116,49658.0
2020-10-07 14:20:00,222.83,223.23,222.81,223.13,17177.0,207.6303,208.003,207.6116,207.9098,17177.0
2020-10-07 14:30:00,223.11,223.38,222.97,223.32,13407.0,207.8912,208.1427,207.7607,208.0868,13407.0
2020-10-07 14:40:00,223.36,223.78,222.99,223.77,21410.0,208.1241,208.5155,207.7794,208.5061,21410.0
2020-10-07 14:50:00,223.72,224.07,223.59,223.84,24484.0,208.4596,208.7857,208.3384,208.5714,24484.0
2020-10-07 15:00:00,223.79,223.96,223.59,223.9,19611.0,208.5248,208.6832,208.3384,208.6273,19611.0
2020-10-07 15:10:00,223.92,223.92,223.69,223.83,17432.0,208.6459,208.6459,208.4316,208.5621,17432.0
2020-10-07 15:20:00,223.85,224.14,223.85,224.14,34030.0,208.5807,208.8509,208.5807,208.8509,34030.0
2020-10-07 15:30:00,224.11,224.63,224.02,224.51,62713.0,208.823,209.3075,208.7391,209.1957,62713.0
2020-10-07 15:40:00,224.47,224.48,223.39,223.44,60749.0,209.1584,209.1677,208.1521,208.1987,60749.0
2020-10-07 15:50:00,223.46,223.82,223.32,223.33,118643.0,208.2173,208.5527,208.0868,208.0962,118643.0
2020-10-08 09:30:00,226.04,226.29,225.22,226.13,67930.0,210.6213,210.8543,209.8572,210.7052,67930.0
2020-10-08 09:40:00,226.25,226.59,225.83,226.12,45282.0,210.817,211.1338,210.4256,210.6958,45282.0
2020-10-08 09:50:00,226.16,226.58,225.68,226.55,16611.0,210.7331,211.1245,210.2859,211.0965,16611.0
2020-10-08 10:00:00,226.71,226.79,225.6,225.9,18246.0,211.2456,211.3201,210.2113,210.4909,18246.0
2020-10-08 10:10:00,225.79,225.87,225.25,225.73,14741.0,210.3884,210.4629,209.8852,210.3324,14741.0
2020-10-08 10:20:00,226.0,226.21,225.58,226.0,22549.0,210.584,210.7797,210.1927,210.584,22549.0
2020-10-08 10:30:00,225.95,226.34,225.82,226.12,22100.0,210.5374,210.9008,210.4163,210.6958,22100.0
2020-10-08 10:40:00,226.12,226.15,225.45,225.72,22978.0,210.6958,210.7238,210.0715,210.3231,22978.0
2020-10-08 10:50:00,225.72,225.95,225.12,225.15,14148.0,210.3231,210.5374,209.7641,209.792,14148.0
2020-10-08 11:00:00,225.1,225.49,224.92,225.12,17660.0,209.7454,210.1088,209.5777,209.7641,17660.0
2020-10-08 11:10:00,225.24,225.37,225.02,225.09,15966.0,209.8759,209.997,209.6709,209.7361,15966.0
2020-10-08 11:20:00,225.04,225.18,224.56,224.69,13795.0,209.6895,209.82,209.2423,209.3634,13795.0
2020-10-08 11:30:00,224.53,224.88,223.97,224.75,22961.0,209.2143,209.5404,208.6925,209.4193,22961.0
2020-10-08 11:40:00,224.76,224.77,224.15,224.15,16583.0,209.4286,209.4379,208.8602,208.8602,16583.0
2020-10-08 11:50:00,224.15,224.44,224.1,224.42,11443.0,208.8602,209.1304,208.8136,209.1118,11443.0
2020-10-08 12:00:00,224.42,225.21,224.32,225.18,11854.0,209.1118,209.8479,209.0186,209.82,11854.0
2020-10-08 12:10:00,225.12,225.38,225.02,225.32,13157.0,209.7641,210.0063,209.6709,209.9504,13157.0
2020-10-08 12:20:00,225.27,225.7,225.17,225.67,10113.0,209.9038,210.3045,209.8106,210.2765,10113.0
2020-10-08 12:30:00,225.69,225.72,225.46,225.55,6170.0,210.2952,210.3231,210.0809,210.1647,6170.0
2020-10-08 12:40:00,225.56,225.56,225.07,225.32,11790.0,210.174,210.174,209.7175,209.9504,11790.0
2020-10-08 12:50:00,225.4,225.47,225.17,225.29,9529.0,210.025,210.0902,209.8106,209.9225,9529.0
2020-10-08 13:00:00,225.32,225.46,225.16,225.26,6292.0,209.9504,210.0809,209.8013,209.8945,6292.0
2020-10-08 13:10:00,225.24,225.31,225.1,225.11,10776.0,209.8759,209.9411,209.7454,209.7547,10776.0
2020-10-08 13:20:00,225.15,225.19,224.95,225.0,7524.0,209.792,209.8293,209.6057,209.6522,7524.0
2020-10-08 13:30:00,225.06,225.33,224.93,225.04,17981.0,209.7082,209.9597,209.587,209.6895,17981.0
2020-10-08 13:40:00,225.0,225.3,224.96,225.25,14148.0,209.6522,209.9318,209.615,209.8852,14148.0
2020-10-08 13:50:00,225.25,225.52,225.24,225.29,10451.0,209.8852,210.1368,209.8759,209.9225,10451.0
2020-10-08 14:00:00,225.25,225.96,225.15,225.94,15545.0,209.8852,210.5468,209.792,210.5281,15545.0
2020-10-08 14:10:00,225.94,226.01,225.79,225.84,10902.0,210.5281,210.5934,210.3884,210.4349,10902.0
2020-10-08 14:20:00,225.81,225.9,225.7,225.81,11003.0,210.407,210.4909,210.3045,210.407,11003.0
2020-10-08 14:30:00,225.83,226.0,225.63,225.88,12943.0,210.4256,210.584,210.2393,210.4722,12943.0
2020-10-08 14:40:00,225.9,225.97,225.59,225.75,10376.0,210.4909,210.5561,210.202,210.3511,10376.0
2020-10-08 14:50:00,225.78,225.78,225.59,225.63,12869.0,210.379,210.379,210.202,210.2393,12869.0
2020-10-08 15:00:00,225.62,225.72,225.4,225.42,11656.0,210.23,210.3231,210.025,210.0436,11656.0
2020-10-08 15:10:00,225.49,225.73,225.45,225.57,17203.0,210.1088,210.3324,210.0715,210.1834,17203.0
2020-10-08 15:20:00,225.55,225.67,225.38,225.55,15156.0,210.1647,210.2765,210.0063,210.1647,15156.0
2020-10-08 15:30:00,225.57,225.83,225.56,225.68,22014.0,210.1834,210.4256,210.174,210.2859,22014.0
2020-10-08 15:40:00,225.71,225.71,225.36,225.44,40343.0,210.3138,210.3138,209.9877,210.0622,40343.0
2020-10-08 15:50:00,225.41,225.79,225.3,225.58,74054.0,210.0343,210.3884,209.9318,210.1927,74054.0
2020-10-09 09:30:00,225.86,227.06,225.8,226.66,40585.0,211.2634,212.3859,211.2073,212.0117,40585.0
2020-10-09 09:40:00,226.67,226.69,226.08,226.46,21391.0,212.0211,212.0398,211.4692,211.8246,21391.0
2020-10-09 09:50:00,226.5,226.78,226.31,226.57,25023.0,211.862,212.124,211.6843,211.9275,25023.0
2020-10-09 10:00:00,226.56,226.57,226.23,226.49,10673.0,211.9182,211.9275,211.6095,211.8527,10673.0
2020-10-09 10:10:00,226.54,226.64,226.33,226.38,11104.0,211.8995,211.993,211.703,211.7498,11104.0
2020-10-09 10:20:00,226.41,226.86,226.29,226.66,19274.0,211.7779,212.1988,211.6656,212.0117,19274.0
2020-10-09 10:30:00,226.55,227.75,226.42,227.61,29280.0,211.9088,213.0313,211.7872,212.9003,29280.0
2020-10-09 10:40:00,227.6,227.94,227.47,227.94,17913.0,212.891,213.209,212.7694,213.209,17913.0
2020-10-09 10:50:00,227.92,228.33,227.72,228.08,30392.0,213.1903,213.5738,213.0032,213.3399,30392.0
2020-10-09 11:00:00,228.12,228.74,227.84,228.74,45841.0,213.3774,213.9573,213.1154,213.9573,45841.0
2020-10-09 11:10:00,228.69,228.74,228.14,228.38,14000.0,213.9105,213.9573,213.3961,213.6205,14000.0
2020-10-09 11:20:00,228.37,228.46,228.0,228.29,13979.0,213.6112,213.6954,213.2651,213.5364,13979.0
2020-10-09 11:30:00,228.25,228.42,228.1,228.29,12868.0,213.499,213.658,213.3586,213.5364,12868.0
2020-10-09 11:40:00,228.31,228.97,228.11,228.84,23678.0,213.5551,214.1724,213.368,214.0508,23678.0
2020-10-09 11:50:00,228.92,228.93,228.45,228.73,18283.0,214.1257,214.135,213.686,213.9479,18283.0
2020-10-09 12:00:00,228.68,229.09,228.67,229.09,10149.0,213.9012,214.2847,213.8918,214.2847,10149.0
2020-10-09 12:10:00,229.04,229.08,228.49,228.58,16410.0,214.2379,214.2753,213.7234,213.8076,16410.0
2020-10-09 12:20:00,228.5,228.67,228.16,228.36,14290.0,213.7328,213.8918,213.4148,213.6018,14290.0
2020-10-09 12:30:00,228.46,228.8,228.37,228.79,12812.0,213.6954,214.0134,213.6112,214.0041,12812.0
2020-10-09 12:40:00,228.76,228.76,228.21,228.22,11129.0,213.976,213.976,213.4615,213.4709,11129.0
2020-10-09 12:50:00,228.23,228.44,228.22,228.44,6778.0,213.4802,213.6767,213.4709,213.6767,6778.0
2020-10-09 13:00:00,228.38,228.62,228.32,228.36,14886.0,213.6205,213.845,213.5644,213.6018,14886.0
2020-10-09 13:10:00,228.48,228.59,228.28,228.28,11516.0,213.7141,213.817,213.527,213.527,11516.0
2020-10-09 13:20:00,228.31,228.5,228.22,228.43,10495.0,213.5551,213.7328,213.4709,213.6673,10495.0
2020-10-09 13:30:00,228.41,228.81,228.37,228.76,12578.0,213.6486,214.0228,213.6112,213.976,12578.0
2020-10-09 13:40:00,228.76,228.91,228.65,228.72,10339.0,213.976,214.1163,213.8731,213.9386,10339.0
2020-10-09 13:50:00,228.69,228.86,228.67,228.82,20685.0,213.9105,214.0695,213.8918,214.0321,20685.0
2020-10-09 14:00:00,228.82,228.82,228.5,228.51,12754.0,214.0321,214.0321,213.7328,213.7421,12754.0
2020-10-09 14:10:00,228.51,228.51,228.29,228.29,5913.0,213.7421,213.7421,213.5364,213.5364,5913.0
2020-10-09 14:20:00,228.28,228.29,228.05,228.22,11187.0,213.527,213.5364,213.3119,213.4709,11187.0
2020-10-09 14:30:00,228.21,228.34,227.84,228.16,18181.0,213.4615,213.5831,213.1154,213.4148,18181.0
2020-10-09 14:40:00,228.11,228.11,227.88,227.98,16175.0,213.368,213.368,213.1529,213.2464,16175.0
2020-10-09 14:50:00,227.99,228.03,227.86,227.95,13223.0,213.2558,213.2932,213.1342,213.2183,13223.0
2020-10-09 15:00:00,227.9,228.26,227.89,228.11,9979.0,213.1716,213.5083,213.1622,213.368,9979.0
2020-10-09 15:10:00,228.11,228.47,228.08,228.42,8510.0,213.368,213.7047,213.3399,213.658,8510.0
2020-10-09 15:20:00,228.45,228.77,228.45,228.71,14148.0,213.686,213.9853,213.686,213.9292,14148.0
2020-10-09 15:30:00,228.71,228.77,228.2,228.22,12728.0,213.9292,213.9853,213.4522,213.4709,12728.0
2020-10-09 15:40:00,228.27,228.43,227.99,227.99,27890.0,213.5177,213.6673,213.2558,213.2558,27890.0
2020-10-09 15:50:00,228.05,228.81,228.03,228.66,58903.0,213.3119,214.0228,213.2932,213.8825,58903.0
2020-10-12 09:30:00,229.69,230.39,228.74,228.86,87316.0,214.8459,215.5006,213.9573,214.0695,87316.0
2020-10-12 09:40:00,228.88,229.01,228.02,228.36,20102.0,214.0882,214.2098,213.2838,213.6018,20102.0
2020-10-12 09:50:00,228.39,228.5,228.03,228.29,9604.0,213.6299,213.7328,213.2932,213.5364,9604.0
2020-10-12 10:00:00,228.33,228.36,227.58,227.58,15491.0,213.5738,213.6018,212.8723,212.8723,15491.0
2020-10-12 10:10:00,227.6,228.16,227.6,227.95,10942.0,212.891,213.4148,212.891,213.2183,10942.0
2020-10-12 10:20:00,227.94,228.27,227.8,227.98,14967.0,213.209,213.5177,213.078,213.2464,14967.0
2020-10-12 10:30:00,227.98,228.7,227.96,228.51,23888.0,213.2464,213.9199,213.2277,213.7421,23888.0
2020-10-12 10:40:00,228.48,228.76,228.44,228.68,14076.0,213.7141,213.976,213.6767,213.9012,14076.0
2020-10-12 10:50:00,228.75,228.82,228.46,228.63,31672.0,213.9666,214.0321,213.6954,213.8544,31672.0
2020-10-12 11:00:00,228.75,229.06,228.69,229.01,9061.0,213.9666,214.2566,213.9105,214.2098,9061.0
2020-10-12 11:10:00,229.03,229.47,228.82,229.42,23766.0,214.2285,214.6401,214.0321,214.5933,23766.0
2020-10-12 11:20:00,229.46,229.99,229.39,229.78,23074.0,214.6308,215.1265,214.5653,214.9301,23074.0
2020-10-12 11:30:00,229.83,229.98,229.71,229.98,11836.0,214.9768,215.1171,214.8646,215.1171,11836.0
2020-10-12 11:40:00,230.0,230.18,229.86,229.93,15396.0,215.1359,215.3042,215.0049,215.0704,15396.0
2020-10-12 11:50:00,230.1,230.1,229.71,229.89,10464.0,215.2294,215.2294,214.8646,215.033,10464.0
2020-10-12 12:00:00,229.89,230.08,229.77,230.03,10996.0,215.033,215.2107,214.9207,215.1639,10996.0
2020-10-12 12:10:00,230.02,230.47,229.95,230.43,10916.0,215.1546,215.5755,215.0891,215.5381,10916.0
2020-10-12 12:20:00,230.44,231.07,230.44,230.91,11337.0,215.5474,216.1367,215.5474,215.987,11337.0
2020-10-12 12:30:00,231.0,231.23,230.89,230.95,9252.0,216.0712,216.2864,215.9683,216.0245,9252.0
2020-10-12 12:40:00,230.96,231.25,230.92,231.17,12603.0,216.0338,216.3051,215.9964,216.2302,12603.0
2020-10-12 12:50:00,231.21,231.21,230.82,230.92,10720.0,216.2677,216.2677,215.9029,215.9964,10720.0
2020-10-12 13:00:00,230.85,230.92,230.72,230.74,7655.0,215.9309,215.9964,215.8093,215.828,7655.0
2020-10-12 13:10:00,230.79,231.11,230.68,231.07,13537.0,215.8748,216.1741,215.7719,216.1367,13537.0
2020-10-12 13:20:00,231.13,231.44,231.1,231.33,13940.0,216.1928,216.4828,216.1648,216.3799,13940.0
2020-10-12 13:30:00,231.4,231.59,231.0,231.06,29428.0,216.4454,216.6231,216.0712,216.1273,29428.0
2020-10-12 13:40:00,231.07,231.14,230.65,230.77,16181.0,216.1367,216.2022,215.7438,215.8561,16181.0
2020-10-12 13:50:00,230.84,230.98,230.72,230.93,10046.0,215.9216,216.0525,215.8093,216.0058,10046.0
2020-10-12 14:00:00,230.92,231.18,230.87,231.06,11768.0,215.9964,216.2396,215.9496,216.1273,11768.0
2020-10-12 14:10:00,231.06,231.19,230.95,230.97,17758.0,216.1273,216.2489,216.0245,216.0432,17758.0
2020-10-12 14:20:00,230.98,231.31,230.98,231.27,17029.0,216.0525,216.3612,216.0525,216.3238,17029.0
2020-10-12 14:30:00,231.25,231.37,231.01,231.34,16622.0,216.3051,216.4173,216.0806,216.3893,16622.0
2020-10-12 14:40:00,231.43,231.69,231.24,231.68,24718.0,216.4734,216.7166,216.2957,216.7073,24718.0
2020-10-12 14:50:00,231.74,231.77,231.43,231.6,19389.0,216.7634,216.7915,216.4734,216.6325,19389.0
2020-10-12 15:00:00,231.64,231.76,231.38,231.49,15937.0,216.6699,216.7821,216.4267,216.5296,15937.0
2020-10-12 15:10:00,231.52,231.58,231.22,231.4,14785.0,216.5576,216.6137,216.277,216.4454,14785.0
2020-10-12 15:20:00,231.41,231.45,231.02,231.23,16080.0,216.4547,216.4921,216.0899,216.2864,16080.0
2020-10-12 15:30:00,231.25,231.26,230.76,230.84,30994.0,216.3051,216.3144,215.8467,215.9216,30994.0
2020-10-12 15:40:00,230.85,230.92,230.11,230.34,36184.0,215.9309,215.9964,215.2387,215.4539,36184.0
2020-10-12 15:50:00,230.16,230.7,230.01,230.59,79041.0,215.2855,215.7906,215.1452,215.6877,79041.0
2020-10-13 09:30:00,230.72,231.9,230.45,231.58,66731.0,215.8093,216.9131,215.5568,216.6137,66731.0
2020-10-13 09:40:00,231.56,231.72,231.08,231.39,37029.0,216.595,216.7447,216.1461,216.436,37029.0
2020-10-13 09:50:00,231.31,231.39,230.82,230.82,30504.0,216.3612,216.436,215.9029,215.9029,30504.0
2020-10-13 10:00:00,230.88,230.92,230.03,230.31,19936.0,215.959,215.9964,215.1639,215.4258,19936.0
2020-10-13 10:10:00,230.19,230.58,229.8,230.33,13388.0,215.3136,215.6784,214.9488,215.4445,13388.0
2020-10-13 10:20:00,230.28,230.71,230.28,230.37,10297.0,215.3978,215.8,215.3978,215.4819,10297.0
2020-10-13 10:30:00,230.37,230.61,229.79,230.11,20950.0,215.4819,215.7064,214.9394,215.2387,20950.0
2020-10-13 10:40:00,230.17,230.24,229.92,230.08,31850.0,215.2949,215.3603,215.061,215.2107,31850.0
2020-10-13 10:50:00,230.13,230.53,230.13,230.33,13944.0,215.2575,215.6316,215.2575,215.4445,13944.0
2020-10-13 11:00:00,230.33,230.45,230.08,230.43,14285.0,215.4445,215.5568,215.2107,215.5381,14285.0
2020-10-13 11:10:00,230.36,230.53,230.25,230.31,18640.0,215.4726,215.6316,215.3697,215.4258,18640.0
2020-10-13 11:20:00,230.46,230.86,230.39,230.74,24364.0,215.5661,215.9403,215.5006,215.828,24364.0
2020-10-13 11:30:00,230.68,230.97,230.58,230.62,24327.0,215.7719,216.0432,215.6784,215.7158,24327.0
2020-10-13 11:40:00,230.61,230.65,230.15,230.54,23104.0,215.7064,215.7438,215.2762,215.641,23104.0
2020-10-13 11:50:00,230.46,230.73,230.46,230.55,8285.0,215.5661,215.8187,215.5661,215.6503,8285.0
2020-10-13 12:00:00,230.53,230.73,230.52,230.52,8444.0,215.6316,215.8187,215.6222,215.6222,8444.0
2020-10-13 12:10:00,230.45,230.45,229.85,229.92,16276.0,215.5568,215.5568,214.9955,215.061,16276.0
2020-10-13 12:20:00,229.93,230.06,229.8,229.98,7684.0,215.0704,215.192,214.9488,215.1171,7684.0
2020-10-13 12:30:00,229.91,229.91,229.11,229.12,21189.0,215.0517,215.0517,214.3034,214.3127,21189.0
2020-10-13 12:40:00,229.19,229.54,229.17,229.53,8192.0,214.3782,214.7056,214.3595,214.6962,8192.0
2020-10-13 12:50:00,229.52,229.76,229.44,229.59,7457.0,214.6869,214.9114,214.612,214.7524,7457.0
2020-10-13 13:00:00,229.57,229.62,229.3,229.41,24277.0,214.7336,214.7804,214.4811,214.584,24277.0
2020-10-13 13:10:00,229.51,230.32,229.48,230.29,19134.0,214.6775,215.4352,214.6495,215.4071,19134.0
2020-10-13 13:20:00,230.23,230.31,229.77,230.11,21903.0,215.351,215.4258,214.9207,215.2387,21903.0
2020-10-13 13:30:00,230.11,230.18,229.92,230.09,8285.0,215.2387,215.3042,215.061,215.22,8285.0
2020-10-13 13:40:00,230.06,230.17,229.93,230.04,9821.0,215.192,215.2949,215.0704,215.1733,9821.0
2020-10-13 13:50:00,230.01,230.05,229.57,229.81,13541.0,215.1452,215.1826,214.7336,214.9581,13541.0
2020-10-13 14:00:00,229.77,229.8,229.5,229.64,11512.0,214.9207,214.9488,214.6682,214.7991,11512.0
2020-10-13 14:10:00,229.6,229.98,229.51,229.9,9070.0,214.7617,215.1171,214.6775,215.0423,9070.0
2020-10-13 14:20:00,229.89,229.89,229.36,229.37,15092.0,215.033,215.033,214.5372,214.5466,15092.0
2020-10-13 14:30:00,229.43,229.62,229.0,229.27,24832.0,214.6027,214.7804,214.2005,214.453,24832.0
2020-10-13 14:40:00,229.27,229.29,228.81,228.98,74247.0,214.453,214.4717,214.0228,214.1818,74247.0
2020-10-13 14:50:00,229.06,229.43,228.92,229.37,9447.0,214.2566,214.6027,214.1257,214.5466,9447.0
2020-10-13 15:00:00,229.2,229.55,229.2,229.49,12661.0,214.3876,214.7149,214.3876,214.6588,12661.0
2020-10-13 15:10:00,229.51,229.82,229.5,229.81,9708.0,214.6775,214.9675,214.6682,214.9581,9708.0
2020-10-13 15:20:00,229.77,230.0,229.69,229.88,14714.0,214.9207,215.1359,214.8459,215.0236,14714.0
2020-10-13 15:30:00,229.86,230.06,229.64,229.83,33513.0,215.0049,215.192,214.7991,214.9768,33513.0
2020-10-13 15:40:00,229.86,230.05,229.62,229.64,29813.0,215.0049,215.1826,214.7804,214.7991,29813.0
2020-10-13 15:50:00,229.65,229.77,229.27,229.3,72883.0,214.8085,214.9207,214.453,214.4811,72883.0
2020-10-14 09:30:00,228.88,230.35,228.32,230.12,75988.0,214.0882,215.4632,213.5644,215.2481,75988.0
2020-10-14 09:40:00,229.97,231.17,229.97,231.06,12002.0,215.1078,216.2302,215.1078,216.1273,12002.0
2020-10-14 09:50:00,231.03,231.29,230.78,231.02,16920.0,216.0993,216.3425,215.8654,216.0899,16920.0
2020-10-14 10:00:00,231.08,231.79,230.83,231.38,17341.0,216.1461,216.8102,215.9122,216.4267,17341.0
2020-10-14 10:10:00,231.33,231.42,230.82,230.87,21080.0,216.3799,216.4641,215.9029,215.9496,21080.0
2020-10-14 10:20:00,230.9,231.23,230.09,230.34,13149.0,215.9777,216.2864,215.22,215.4539,13149.0
2020-10-14 10:30:00,230.43,230.67,230.27,230.6,13792.0,215.5381,215.7626,215.3884,215.6971,13792.0
2020-10-14 10:40:00,230.72,231.31,230.59,231.16,8114.0,215.8093,216.3612,215.6877,216.2209,8114.0
2020-10-14 10:50:00,231.19,231.63,231.15,231.33,29610.0,216.2489,216.6605,216.2115,216.3799,29610.0
2020-10-14 11:00:00,231.49,231.67,231.22,231.67,15695.0,216.5296,216.6979,216.277,216.6979,15695.0
2020-10-14 11:10:00,231.66,231.78,231.36,231.45,18585.0,216.6886,216.8008,216.408,216.4921,18585.0
2020-10-14 11:20:00,231.45,231.53,231.11,231.36,18616.0,216.4921,216.567,216.1741,216.408,18616.0
2020-10-14 11:30:00,231.44,231.73,231.34,231.56,14185.0,216.4828,216.754,216.3893,216.595,14185.0
2020-10-14 11:40:00,231.51,231.9,230.9,230.93,23652.0,216.5483,216.9131,215.9777,216.0058,23652.0
2020-10-14 11:50:00,230.97,230.97,230.25,230.29,13853.0,216.0432,216.0432,215.3697,215.4071,13853.0
2020-10-14 12:00:00,230.42,231.17,230.26,230.79,38062.0,215.5287,216.2302,215.3791,215.8748,38062.0
2020-10-14 12:10:00,230.84,230.85,230.1,230.11,14903.0,215.9216,215.9309,215.2294,215.2387,14903.0
2020-10-14 12:20:00,230.12,230.44,229.96,230.44,13071.0,215.2481,215.5474,215.0984,215.5474,13071.0
2020-10-14 12:30:00,230.43,230.82,230.26,230.57,18686.0,215.5381,215.9029,215.3791,215.669,18686.0
2020-10-14 12:40:00,230.59,230.98,230.56,230.98,11421.0,215.6877,216.0525,215.6597,216.0525,11421.0
2020-10-14 12:50:00,230.9,231.23,230.7,230.96,9340.0,215.9777,216.2864,215.7906,216.0338,9340.0
2020-10-14 13:00:00,230.87,231.04,230.71,230.81,11261.0,215.9496,216.1086,215.8,215.8935,11261.0
2020-10-14 13:10:00,230.88,230.91,230.61,230.77,7987.0,215.959,215.987,215.7064,215.8561,7987.0
2020-10-14 13:20:00,230.74,230.74,230.37,230.41,8105.0,215.828,215.828,215.4819,215.5194,8105.0
2020-10-14 13:30:00,230.46,230.48,230.06,230.27,12250.0,215.5661,215.5848,215.192,215.3884,12250.0
2020-10-14 13:40:00,230.28,230.7,230.26,230.7,10719.0,215.3978,215.7906,215.3791,215.7906,10719.0
2020-10-14 13:50:00,230.64,230.71,230.49,230.66,7926.0,215.7345,215.8,215.5942,215.7532,7926.0
2020-10-14 14:00:00,230.67,230.95,230.57,230.85,9565.0,215.7626,216.0245,215.669,215.9309,9565.0
2020-10-14 14:10:00,230.88,231.03,230.61,230.65,8847.0,215.959,216.0993,215.7064,215.7438,8847.0
2020-10-14 14:20:00,230.66,230.74,230.3,230.42,9403.0,215.7532,215.828,215.4165,215.5287,9403.0
2020-10-14 14:30:00,230.47,230.5,229.76,229.84,11660.0,215.5755,215.6035,214.9114,214.9862,11660.0
2020-10-14 14:40:00,229.9,230.13,229.67,230.05,13808.0,215.0423,215.2575,214.8272,215.1826,13808.0
2020-10-14 14:50:00,229.94,230.23,229.79,230.15,10840.0,215.0797,215.351,214.9394,215.2762,10840.0
2020-10-14 15:00:00,230.19,230.75,229.96,230.57,17124.0,215.3136,215.8374,215.0984,215.669,17124.0
2020-10-14 15:10:00,230.59,230.77,230.41,230.58,13458.0,215.6877,215.8561,215.5194,215.6784,13458.0
2020-10-14 15:20:00,230.55,230.73,230.21,230.21,14338.0,215.6503,215.8187,215.3323,215.3323,14338.0
2020-10-14 15:30:00,230.21,230.83,230.14,230.32,12517.0,215.3323,215.9122,215.2668,215.4352,12517.0
2020-10-14 15:40:00,230.36,230.54,229.83,230.1,21310.0,215.4726,215.641,214.9768,215.2294,21310.0
2020-10-14 15:50:00,230.29,230.29,229.39,229.49,85202.0,215.4071,215.4071,214.5653,214.6588,85202.0
2020-10-15 09:30:00,225.59,226.94,225.26,226.58,57256.0,211.0109,212.2736,210.7022,211.9369,57256.0
2020-10-15 09:40:00,226.63,227.58,226.61,227.58,18619.0,211.9836,212.8723,211.9649,212.8723,18619.0
2020-10-15 09:50:00,227.48,228.38,227.39,228.32,23489.0,212.7787,213.6205,212.6945,213.5644,23489.0
2020-10-15 10:00:00,228.38,228.4,226.57,226.57,31860.0,213.6205,213.6393,211.9275,211.9275,31860.0
2020-10-15 10:10:00,226.63,227.14,226.47,226.74,24316.0,211.9836,212.4607,211.834,212.0865,24316.0
2020-10-15 10:20:00,226.71,227.01,226.43,226.67,15255.0,212.0585,212.3391,211.7966,212.0211,15255.0
2020-10-15 10:30:00,226.52,226.68,225.73,226.04,22577.0,211.8808,212.0304,211.1418,211.4318,22577.0
2020-10-15 10:40:00,226.08,226.46,225.86,226.23,16600.0,211.4692,211.8246,211.2634,211.6095,16600.0
2020-10-15 10:50:00,226.4,226.78,226.09,226.49,10636.0,211.7685,212.124,211.4785,211.8527,10636.0
2020-10-15 11:00:00,226.28,227.16,226.17,227.15,15765.0,211.6563,212.4794,211.5534,212.47,15765.0
2020-10-15 11:10:00,227.03,227.55,226.91,227.4,30634.0,212.3578,212.8442,212.2456,212.7039,30634.0
2020-10-15 11:20:00,227.32,227.5,227.06,227.06,19236.0,212.6291,212.7974,212.3859,212.3859,19236.0
2020-10-15 11:30:00,227.09,227.46,226.85,227.46,15297.0,212.4139,212.76,212.1894,212.76,15297.0
2020-10-15 11:40:00,227.41,227.63,227.22,227.24,11600.0,212.7132,212.919,212.5355,212.5542,11600.0
2020-10-15 11:50:00,227.26,227.88,226.93,227.21,11213.0,212.5729,213.1529,212.2643,212.5262,11213.0
2020-10-15 12:00:00,227.18,227.3,226.85,226.85,10661.0,212.4981,212.6103,212.1894,212.1894,10661.0
2020-10-15 12:10:00,226.81,227.06,226.77,227.06,11034.0,212.152,212.3859,212.1146,212.3859,11034.0
2020-10-15 12:20:00,227.11,227.56,227.03,227.45,8215.0,212.4326,212.8535,212.3578,212.7507,8215.0
2020-10-15 12:30:00,227.4,227.85,227.4,227.83,9718.0,212.7039,213.1248,212.7039,213.1061,9718.0
2020-10-15 12:40:00,227.77,228.07,227.57,227.78,10083.0,213.05,213.3306,212.8629,213.0593,10083.0
2020-10-15 12:50:00,227.72,228.24,227.66,228.24,13493.0,213.0032,213.4896,212.9471,213.4896,13493.0
2020-10-15 13:00:00,228.21,228.39,228.2,228.33,9133.0,213.4615,213.6299,213.4522,213.5738,9133.0
2020-10-15 13:10:00,228.38,228.81,228.38,228.72,16772.0,213.6205,214.0228,213.6205,213.9386,16772.0
2020-10-15 13:20:00,228.74,228.82,228.51,228.57,12969.0,213.9573,214.0321,213.7421,213.7983,12969.0
2020-10-15 13:30:00,228.59,228.86,228.51,228.75,10777.0,213.817,214.0695,213.7421,213.9666,10777.0
2020-10-15 13:40:00,228.76,228.91,228.7,228.78,15394.0,213.976,214.1163,213.9199,213.9947,15394.0
2020-10-15 13:50:00,228.8,228.91,228.74,228.83,12419.0,214.0134,214.1163,213.9573,214.0415,12419.0
2020-10-15 14:00:00,228.85,229.26,228.85,229.23,20466.0,214.0602,214.4437,214.0602,214.4156,20466.0
2020-10-15 14:10:00,229.22,229.29,229.06,229.2,15597.0,214.4063,214.4717,214.2566,214.3876,15597.0
2020-10-15 14:20:00,229.15,229.2,228.92,229.2,16426.0,214.3408,214.3876,214.1257,214.3876,16426.0
2020-10-15 14:30:00,229.13,229.21,228.69,228.71,25691.0,214.3221,214.3969,213.9105,213.9292,25691.0
2020-10-15 14:40:00,228.78,228.94,228.75,228.79,21096.0,213.9947,214.1444,213.9666,214.0041,21096.0
2020-10-15 14:50:00,228.83,229.16,228.79,229.1,15678.0,214.0415,214.3501,214.0041,214.294,15678.0
2020-10-15 15:00:00,229.08,229.21,228.99,229.04,9432.0,214.2753,214.3969,214.1911,214.2379,9432.0
2020-10-15 15:10:00,229.04,229.04,228.73,229.0,19671.0,214.2379,214.2379,213.9479,214.2005,19671.0
2020-10-15 15:20:00,229.0,229.12,228.87,228.92,13431.0,214.2005,214.3127,214.0789,214.1257,13431.0
2020-10-15 15:30:00,228.92,229.05,228.63,228.76,18253.0,214.1257,214.2472,213.8544,213.976,18253.0
2020-10-15 15:40:00,228.76,230.68,228.42,228.42,31634.0,213.976,215.7719,213.658,213.658,31634.0
2020-10-15 15:50:00,228.58,228.93,228.49,228.79,75109.0,213.8076,214.135,213.7234,214.0041,75109.0
2020-10-16 09:30:00,229.03,230.25,228.68,229.93,220508.0,214.2285,215.3697,213.9012,215.0704,220508.0
2020-10-16 09:40:00,229.94,230.44,229.51,230.27,19712.0,215.0797,215.5474,214.6775,215.3884,19712.0
2020-10-16 09:50:00,230.28,230.45,229.21,230.11,37303.0,215.3978,215.5568,214.3969,215.2387,37303.0
2020-10-16 10:00:00,230.11,230.51,230.07,230.46,11347.0,215.2387,215.6129,215.2013,215.5661,11347.0
2020-10-16 10:10:00,230.66,230.9,230.3,230.9,8340.0,215.7532,215.9777,215.4165,215.9777,8340.0
2020-10-16 10:20:00,230.84,231.4,230.84,231.26,11134.0,215.9216,216.4454,215.9216,216.3144,11134.0
2020-10-16 10:30:00,231.26,231.73,231.15,231.62,41621.0,216.3144,216.754,216.2115,216.6512,41621.0
2020-10-16 10:40:00,231.64,231.94,231.49,231.7,50984.0,216.6699,216.9505,216.5296,216.726,50984.0
2020-10-16 10:50:00,231.69,231.84,231.3,231.3,16009.0,216.7166,216.8569,216.3518,216.3518,16009.0
2020-10-16 11:00:00,231.19,231.2,230.36,230.57,13126.0,216.2489,216.2583,215.4726,215.669,13126.0
2020-10-16 11:10:00,230.49,230.54,229.96,230.1,11872.0,215.5942,215.641,215.0984,215.2294,11872.0
2020-10-16 11:20:00,230.08,230.09,229.57,229.84,11532.0,215.2107,215.22,214.7336,214.9862,11532.0
2020-10-16 11:30:00,229.85,230.19,229.85,230.18,12076.0,214.9955,215.3136,214.9955,215.3042,12076.0
2020-10-16 11:40:00,230.14,231.01,230.07,230.31,127064.0,215.2668,216.0806,215.2013,215.4258,127064.0
2020-10-16 11:50:00,230.35,230.4,230.22,230.27,6662.0,215.4632,215.51,215.3416,215.3884,6662.0
2020-10-16 12:00:00,230.28,230.28,229.71,229.94,24628.0,215.3978,215.3978,214.8646,215.0797,24628.0
2020-10-16 12:10:00,229.82,230.29,229.81,230.17,7872.0,214.9675,215.4071,214.9581,215.2949,7872.0
2020-10-16 12:20:00,230.24,230.61,230.11,230.6,7951.0,215.3603,215.7064,215.2387,215.6971,7951.0
2020-10-16 12:30:00,230.64,230.74,230.45,230.49,19120.0,215.7345,215.828,215.5568,215.5942,19120.0
2020-10-16 12:40:00,230.49,230.66,230.43,230.65,14708.0,215.5942,215.7532,215.5381,215.7438,14708.0
2020-10-16 12:50:00,230.66,230.67,230.41,230.51,10090.0,215.7532,215.7626,215.5194,215.6129,10090.0
2020-10-16 13:00:00,230.49,230.58,230.16,230.39,11693.0,215.5942,215.6784,215.2855,215.5006,11693.0
2020-10-16 13:10:00,230.41,230.95,230.23,230.91,11770.0,215.5194,216.0245,215.351,215.987,11770.0
2020-10-16 13:20:00,230.96,231.0,230.41,230.46,27472.0,216.0338,216.0712,215.5194,215.5661,27472.0
2020-10-16 13:30:00,230.46,230.68,230.32,230.66,11290.0,215.5661,215.7719,215.4352,215.7532,11290.0
2020-10-16 13:40:00,230.68,230.85,230.59,230.85,7152.0,215.7719,215.9309,215.6877,215.9309,7152.0
2020-10-16 13:50:00,230.87,230.96,230.48,230.48,19856.0,215.9496,216.0338,215.5848,215.5848,19856.0
2020-10-16 14:00:00,230.54,231.07,230.42,231.0,15896.0,215.641,216.1367,215.5287,216.0712,15896.0
2020-10-16 14:10:00,231.0,231.21,230.98,231.16,11051.0,216.0712,216.2677,216.0525,216.2209,11051.0
2020-10-16 14:20:00,231.16,231.25,231.07,231.24,5154.0,216.2209,216.3051,216.1367,216.2957,5154.0
2020-10-16 14:30:00,231.19,231.33,231.07,231.31,6203.0,216.2489,216.3799,216.1367,216.3612,6203.0
2020-10-16 14:40:00,231.19,231.22,230.88,230.94,6958.0,216.2489,216.277,215.959,216.0151,6958.0
2020-10-16 14:50:00,230.92,231.21,230.92,231.03,9456.0,215.9964,216.2677,215.9964,216.0993,9456.0
2020-10-16 15:00:00,231.06,231.11,230.58,230.67,7637.0,216.1273,216.1741,215.6784,215.7626,7637.0
2020-10-16 15:10:00,230.67,230.7,230.49,230.55,7644.0,215.7626,215.7906,215.5942,215.6503,7644.0
2020-10-16 15:20:00,230.56,230.72,230.38,230.72,8282.0,215.6597,215.8093,215.4913,215.8093,8282.0
2020-10-16 15:30:00,230.64,230.74,230.44,230.54,19105.0,215.7345,215.828,215.5474,215.641,19105.0
2020-10-16 15:40:00,230.55,230.99,230.45,230.93,43259.0,215.6503,216.0619,215.5568,216.0058,43259.0
2020-10-16 15:50:00,230.93,231.04,230.03,230.15,88346.0,216.0058,216.1086,215.1639,215.2762,88346.0
2020-10-19 09:30:00,230.23,233.21,230.23,233.13,98628.0,215.351,218.1384,215.351,218.0636,98628.0
2020-10-19 09:40:00,233.11,233.2,232.56,233.09,34605.0,218.0449,218.129,217.5304,218.0262,34605.0
2020-10-19 09:50:00,233.03,233.25,232.46,232.61,32110.0,217.97,218.1758,217.4369,217.5772,32110.0
2020-10-19 10:00:00,232.57,232.86,232.05,232.11,32146.0,217.5398,217.811,217.0534,217.1095,32146.0
2020-10-19 10:10:00,232.02,232.45,231.79,232.36,31985.0,217.0253,217.4275,216.8102,217.3433,31985.0
2020-10-19 10:20:00,232.35,232.8,232.22,232.8,17846.0,217.334,217.7549,217.2124,217.7549,17846.0
2020-10-19 10:30:00,232.77,232.85,232.0,232.24,34556.0,217.7268,217.8017,217.0066,217.2311,34556.0
2020-10-19 10:40:00,232.27,232.7,231.54,231.57,46009.0,217.2592,217.6614,216.5763,216.6044,46009.0
2020-10-19 10:50:00,231.63,231.66,230.65,230.8,45643.0,216.6605,216.6886,215.7438,215.8842,45643.0
2020-10-19 11:00:00,230.81,231.03,230.5,230.76,22404.0,215.8935,216.0993,215.6035,215.8467,22404.0
2020-10-19 11:10:00,230.74,230.77,230.3,230.54,27220.0,215.828,215.8561,215.4165,215.641,27220.0
2020-10-19 11:20:00,230.47,230.53,229.52,229.89,27143.0,215.5755,215.6316,214.6869,215.033,27143.0
2020-10-19 11:30:00,229.97,230.49,229.73,230.43,14974.0,215.1078,215.5942,214.8833,215.5381,14974.0
2020-10-19 11:40:00,230.51,230.6,229.94,230.02,10421.0,215.6129,215.6971,215.0797,215.1546,10421.0
2020-10-19 11:50:00,230.02,230.27,229.92,230.17,12272.0,215.1546,215.3884,215.061,215.2949,12272.0
2020-10-19 12:00:00,230.09,230.41,229.79,230.28,30926.0,215.22,215.5194,214.9394,215.3978,30926.0
2020-10-19 12:10:00,230.3,230.47,229.96,230.09,19577.0,215.4165,215.5755,215.0984,215.22,19577.0
2020-10-19 12:20:00,230.17,230.17,229.65,229.65,10151.0,215.2949,215.2949,214.8085,214.8085,10151.0
2020-10-19 12:30:00,229.59,229.99,229.59,229.79,12703.0,214.7524,215.1265,214.7524,214.9394,12703.0
2020-10-19 12:40:00,229.8,230.42,229.77,230.26,13898.0,214.9488,215.5287,214.9207,215.3791,13898.0
2020-10-19 12:50:00,230.28,230.31,229.97,230.22,7290.0,215.3978,215.4258,215.1078,215.3416,7290.0
2020-10-19 13:00:00,230.13,230.23,229.74,229.74,12813.0,215.2575,215.351,214.8927,214.8927,12813.0
2020-10-19 13:10:00,229.77,230.13,229.77,229.93,8352.0,214.9207,215.2575,214.9207,215.0704,8352.0
2020-10-19 13:20:00,229.95,230.1,229.82,229.86,16486.0,215.0891,215.2294,214.9675,215.0049,16486.0
2020-10-19 13:30:00,229.86,229.86,229.41,229.47,9925.0,215.0049,215.0049,214.584,214.6401,9925.0
2020-10-19 13:40:00,229.48,229.54,228.8,228.98,12008.0,214.6495,214.7056,214.0134,214.1818,12008.0
2020-10-19 13:50:00,229.03,229.06,228.76,228.97,13617.0,214.2285,214.2566,213.976,214.1724,13617.0
2020-10-19 14:00:00,228.96,228.96,228.41,228.62,19722.0,214.1631,214.1631,213.6486,213.845,19722.0
2020-10-19 14:10:00,228.57,228.98,228.42,228.88,19184.0,213.7983,214.1818,213.658,214.0882,19184.0
2020-10-19 14:20:00,228.88,229.07,228.76,228.99,15913.0,214.0882,214.266,213.976,214.1911,15913.0
2020-10-19 14:30:00,228.96,228.96,227.8,227.81,13818.0,214.1631,214.1631,213.078,213.0874,13818.0
2020-10-19 14:40:00,227.83,227.87,227.09,227.17,18507.0,213.1061,213.1435,212.4139,212.4887,18507.0
2020-10-19 14:50:00,227.0,227.52,226.53,226.57,18061.0,212.3297,212.8161,211.8901,211.9275,18061.0
2020-10-19 15:00:00,226.6,226.7,226.02,226.3,20806.0,211.9556,212.0491,211.4131,211.675,20806.0
2020-10-19 15:10:00,226.35,226.79,226.15,226.34,22646.0,211.7217,212.1333,211.5347,211.7124,22646.0
2020-10-19 15:20:00,226.26,226.36,225.85,226.33,28858.0,211.6376,211.7311,211.2541,211.703,28858.0
2020-10-19 15:30:00,226.33,226.97,226.3,226.97,29991.0,211.703,212.3017,211.675,212.3017,29991.0
2020-10-19 15:40:00,226.94,226.99,226.44,226.66,41687.0,212.2736,212.3204,211.8059,212.0117,41687.0
2020-10-19 15:50:00,226.73,226.73,225.72,226.27,133916.0,212.0772,212.0772,211.1325,211.6469,133916.0
2020-10-20 09:30:00,226.7,227.33,226.45,226.54,66169.0,212.0491,212.6384,211.8153,211.8995,66169.0
2020-10-20 09:40:00,226.78,227.54,226.62,227.12,16586.0,212.124,212.8348,211.9743,212.442,16586.0
2020-10-20 09:50:00,226.99,227.89,226.82,227.89,24538.0,212.3204,213.1622,212.1614,213.1622,24538.0
2020-10-20 10:00:00,227.79,228.26,227.53,227.6,31797.0,213.0687,213.5083,212.8255,212.891,31797.0
2020-10-20 10:10:00,227.51,227.71,227.34,227.59,36639.0,212.8068,212.9938,212.6478,212.8816,36639.0
2020-10-20 10:20:00,227.65,227.67,227.13,227.4,16426.0,212.9377,212.9564,212.4513,212.7039,16426.0
2020-10-20 10:30:00,227.54,228.27,227.54,228.27,23602.0,212.8348,213.5177,212.8348,213.5177,23602.0
2020-10-20 10:40:00,228.32,228.62,227.82,228.03,13748.0,213.5644,213.845,213.0967,213.2932,13748.0
2020-10-20 10:50:00,228.14,228.36,227.3,227.33,16788.0,213.3961,213.6018,212.6103,212.6384,16788.0
2020-10-20 11:00:00,227.4,227.58,226.96,227.49,20554.0,212.7039,212.8723,212.2923,212.7881,20554.0
2020-10-20 11:10:00,227.45,228.27,227.43,228.2,18949.0,212.7507,213.5177,212.7319,213.4522,18949.0
2020-10-20 11:20:00,228.19,228.67,227.89,228.59,12107.0,213.4428,213.8918,213.1622,213.817,12107.0
2020-10-20 11:30:00,228.63,228.86,228.4,228.86,28690.0,213.8544,214.0695,213.6393,214.0695,28690.0
2020-10-20 11:40:00,228.84,229.21,228.64,229.18,15880.0,214.0508,214.3969,213.8637,214.3688,15880.0
2020-10-20 11:50:00,229.13,229.53,229.13,229.53,8440.0,214.3221,214.6962,214.3221,214.6962,8440.0
2020-10-20 12:00:00,229.49,229.96,229.47,229.72,14756.0,214.6588,215.0984,214.6401,214.8739,14756.0
2020-10-20 12:10:00,229.73,229.89,229.63,229.63,6322.0,214.8833,215.033,214.7898,214.7898,6322.0
2020-10-20 12:20:00,229.59,229.63,229.26,229.26,8723.0,214.7524,214.7898,214.4437,214.4437,8723.0
2020-10-20 12:30:00,229.22,230.23,229.17,229.98,22300.0,214.4063,215.351,214.3595,215.1171,22300.0
2020-10-20 12:40:00,230.02,230.44,230.0,230.08,10188.0,215.1546,215.5474,215.1359,215.2107,10188.0
2020-10-20 12:50:00,230.03,230.1,229.78,230.02,8716.0,215.1639,215.2294,214.9301,215.1546,8716.0
2020-10-20 13:00:00,229.99,230.52,229.98,230.36,13615.0,215.1265,215.6222,215.1171,215.4726,13615.0
2020-10-20 13:10:00,230.34,230.88,230.28,230.73,21732.0,215.4539,215.959,215.3978,215.8187,21732.0
2020-10-20 13:20:00,230.71,231.79,230.6,231.58,27758.0,215.8,216.8102,215.6971,216.6137,27758.0
2020-10-20 13:30:00,231.58,231.77,231.31,231.68,12477.0,216.6137,216.7915,216.3612,216.7073,12477.0
2020-10-20 13:40:00,231.72,232.27,231.67,232.2,31191.0,216.7447,217.2592,216.6979,217.1937,31191.0
2020-10-20 13:50:00,232.24,232.24,231.45,231.79,27086.0,217.2311,217.2311,216.4921,216.8102,27086.0
2020-10-20 14:00:00,231.77,231.8,231.21,231.67,24336.0,216.7915,216.8195,216.2677,216.6979,24336.0
2020-10-20 14:10:00,231.68,232.18,231.67,232.14,21020.0,216.7073,217.175,216.6979,217.1376,21020.0
2020-10-20 14:20:00,232.18,232.29,231.4,231.4,68862.0,217.175,217.2779,216.4454,216.4454,68862.0
2020-10-20 14:30:00,231.43,231.56,231.09,231.21,13901.0,216.4734,216.595,216.1554,216.2677,13901.0
2020-10-20 14:40:00,231.17,231.55,230.76,230.97,14241.0,216.2302,216.5857,215.8467,216.0432,14241.0
2020-10-20 14:50:00,230.81,231.09,230.76,230.95,9751.0,215.8935,216.1554,215.8467,216.0245,9751.0
2020-10-20 15:00:00,230.96,231.14,229.53,229.54,23207.0,216.0338,216.2022,214.6962,214.7056,23207.0
2020-10-20 15:10:00,229.63,229.88,228.96,229.79,26224.0,214.7898,215.0236,214.1631,214.9394,26224.0
2020-10-20 15:20:00,229.68,230.35,229.57,230.35,20830.0,214.8365,215.4632,214.7336,215.4632,20830.0
2020-10-20 15:30:00,230.3,230.32,229.17,229.79,46463.0,215.4165,215.4352,214.3595,214.9394,46463.0
2020-10-20 15:40:00,229.95,230.53,229.95,230.18,71664.0,215.0891,215.6316,215.0891,215.3042,71664.0
2020-10-20 15:50:00,230.14,230.9,229.89,230.36,178572.0,215.2668,215.9777,215.033,215.4726,178572.0
2020-10-21 09:30:00,229.9,231.01,229.05,230.9,82287.0,215.0423,216.0806,214.2472,215.9777,82287.0
2020-10-21 09:40:00,231.01,232.7,231.0,232.3,33797.0,216.0806,217.6614,216.0712,217.2872,33797.0
2020-10-21 09:50:00,232.37,232.91,232.31,232.69,26206.0,217.3527,217.8578,217.2966,217.652,26206.0
2020-10-21 10:00:00,232.73,233.1,232.58,232.81,27668.0,217.6894,218.0355,217.5491,217.7643,27668.0
2020-10-21 10:10:00,232.9,233.13,232.79,232.92,13378.0,217.8484,218.0636,217.7455,217.8671,13378.0
2020-10-21 10:20:00,232.92,233.21,232.44,232.57,19838.0,217.8671,218.1384,217.4182,217.5398,19838.0
2020-10-21 10:30:00,232.66,232.73,232.4,232.72,29828.0,217.6239,217.6894,217.3807,217.6801,29828.0
2020-10-21 10:40:00,232.7,232.81,232.0,232.09,15089.0,217.6614,217.7643,217.0066,217.0908,15089.0
2020-10-21 10:50:00,232.13,232.45,232.06,232.19,43365.0,217.1282,217.4275,217.0627,217.1843,43365.0
2020-10-21 11:00:00,232.14,232.26,231.9,231.96,22695.0,217.1376,217.2498,216.9131,216.9692,22695.0
2020-10-21 11:10:00,231.83,231.91,231.3,231.41,34575.0,216.8476,216.9224,216.3518,216.4547,34575.0
2020-10-21 11:20:00,231.46,232.03,231.39,231.97,48914.0,216.5015,217.0347,216.436,216.9785,48914.0
2020-10-21 11:30:00,231.94,232.68,231.91,232.64,29861.0,216.9505,217.6427,216.9224,217.6052,29861.0
2020-10-21 11:40:00,232.73,232.74,232.36,232.4,12177.0,217.6894,217.6988,217.3433,217.3807,12177.0
2020-10-21 11:50:00,232.43,232.66,232.14,232.21,19447.0,217.4088,217.6239,217.1376,217.203,19447.0
2020-10-21 12:00:00,232.28,232.63,232.1,232.61,19388.0,217.2685,217.5959,217.1001,217.5772,19388.0
2020-10-21 12:10:00,232.54,232.78,232.19,232.74,23906.0,217.5117,217.7362,217.1843,217.6988,23906.0
2020-10-21 12:20:00,232.68,234.12,232.61,233.44,37648.0,217.6427,218.9896,217.5772,218.3535,37648.0
2020-10-21 12:30:00,233.36,233.46,232.31,232.56,19901.0,218.2787,218.3722,217.2966,217.5304,19901.0
2020-10-21 12:40:00,232.53,232.81,232.31,232.46,15857.0,217.5023,217.7643,217.2966,217.4369,15857.0
2020-10-21 12:50:00,232.4,232.6,232.08,232.54,12486.0,217.3807,217.5678,217.0814,217.5117,12486.0
2020-10-21 13:00:00,232.51,232.94,232.41,232.75,9486.0,217.4836,217.8859,217.3901,217.7081,9486.0
2020-10-21 13:10:00,232.71,233.32,232.7,233.32,9766.0,217.6707,218.2413,217.6614,218.2413,9766.0
2020-10-21 13:20:00,233.24,233.29,232.95,233.11,14716.0,218.1665,218.2132,217.8952,218.0449,14716.0
2020-10-21 13:30:00,233.06,233.23,232.68,232.68,9114.0,217.9981,218.1571,217.6427,217.6427,9114.0
2020-10-21 13:40:00,232.74,232.93,232.62,232.81,9732.0,217.6988,217.8765,217.5865,217.7643,9732.0
2020-10-21 13:50:00,232.86,233.21,232.86,233.0,15798.0,217.811,218.1384,217.811,217.942,15798.0
2020-10-21 14:00:00,232.83,233.33,232.83,233.2,11145.0,217.783,218.2506,217.783,218.129,11145.0
2020-10-21 14:10:00,233.22,233.59,233.21,233.39,8387.0,218.1478,218.4938,218.1384,218.3068,8387.0
2020-10-21 14:20:00,233.43,234.19,233.2,233.97,16296.0,218.3442,219.0551,218.129,218.8493,16296.0
2020-10-21 14:30:00,233.88,234.18,233.76,234.07,16346.0,218.7651,219.0457,218.6529,218.9428,16346.0
2020-10-21 14:40:00,234.14,234.38,233.97,234.34,10551.0,219.0083,219.2328,218.8493,219.1954,10551.0
2020-10-21 14:50:00,234.33,234.37,233.98,234.2,13238.0,219.186,219.2234,218.8586,219.0644,13238.0
2020-10-21 15:00:00,234.19,234.2,233.58,233.61,15417.0,219.0551,219.0644,218.4845,218.5126,15417.0
2020-10-21 15:10:00,233.62,233.9,233.45,233.71,24642.0,218.5219,218.7838,218.3629,218.6061,24642.0
2020-10-21 15:20:00,233.86,234.17,233.86,234.1,15865.0,218.7464,219.0364,218.7464,218.9709,15865.0
2020-10-21 15:30:00,234.02,234.31,233.51,233.59,23792.0,218.8961,219.1673,218.419,218.4938,23792.0
2020-10-21 15:40:00,233.59,233.74,233.25,233.37,64520.0,218.4938,218.6341,218.1758,218.2881,64520.0
2020-10-21 15:50:00,233.33,233.79,233.05,233.21,141900.0,218.2506,218.6809,217.9887,218.1384,141900.0
2020-10-22 09:30:00,233.1,234.71,231.55,231.55,94039.0,218.0355,219.5415,216.5857,216.5857,94039.0
2020-10-22 09:40:00,231.75,232.16,231.21,231.25,43460.0,216.7728,217.1563,216.2677,216.3051,43460.0
2020-10-22 09:50:00,231.2,231.72,231.03,231.43,28530.0,216.2583,216.7447,216.0993,216.4734,28530.0
2020-10-22 10:00:00,231.63,231.77,230.86,230.86,37905.0,216.6605,216.7915,215.9403,215.9403,37905.0
2020-10-22 10:10:00,230.94,231.01,230.19,230.65,33407.0,216.0151,216.0806,215.3136,215.7438,33407.0
2020-10-22 10:20:00,230.73,230.8,229.57,229.96,40927.0,215.8187,215.8842,214.7336,215.0984,40927.0
2020-10-22 10:30:00,230.05,230.07,228.59,228.84,30364.0,215.1826,215.2013,213.817,214.0508,30364.0
2020-10-22 10:40:00,228.79,228.79,227.99,228.16,35762.0,214.0041,214.0041,213.2558,213.4148,35762.0
2020-10-22 10:50:00,228.25,229.24,227.99,228.75,33037.0,213.499,214.425,213.2558,213.9666,33037.0
2020-10-22 11:00:00,228.72,229.44,228.71,229.32,25776.0,213.9386,214.612,213.9292,214.4998,25776.0
2020-10-22 11:10:00,229.27,230.06,229.27,229.48,15005.0,214.453,215.192,214.453,214.6495,15005.0
2020-10-22 11:20:00,229.53,229.98,229.41,229.42,19728.0,214.6962,215.1171,214.584,214.5933,19728.0
2020-10-22 11:30:00,229.48,229.48,228.8,228.86,12166.0,214.6495,214.6495,214.0134,214.0695,12166.0
2020-10-22 11:40:00,228.91,229.37,228.83,229.1,11300.0,214.1163,214.5466,214.0415,214.294,11300.0
2020-10-22 11:50:00,229.2,229.35,228.84,228.85,11163.0,214.3876,214.5279,214.0508,214.0602,11163.0
2020-10-22 12:00:00,228.9,228.91,228.47,228.91,12746.0,214.1069,214.1163,213.7047,214.1163,12746.0
2020-10-22 12:10:00,228.89,229.05,228.69,228.85,9382.0,214.0976,214.2472,213.9105,214.0602,9382.0
2020-10-22 12:20:00,228.8,228.84,228.57,228.77,9061.0,214.0134,214.0508,213.7983,213.9853,9061.0
2020-10-22 12:30:00,228.79,228.79,228.33,228.51,9987.0,214.0041,214.0041,213.5738,213.7421,9987.0
2020-10-22 12:40:00,228.48,228.87,228.22,228.82,11514.0,213.7141,214.0789,213.4709,214.0321,11514.0
2020-10-22 12:50:00,228.76,228.98,228.65,228.87,19590.0,213.976,214.1818,213.8731,214.0789,19590.0
2020-10-22 13:00:00,228.89,229.25,228.75,229.22,15175.0,214.0976,214.4343,213.9666,214.4063,15175.0
2020-10-22 13:10:00,229.27,229.85,229.27,229.66,19582.0,214.453,214.9955,214.453,214.8178,19582.0
2020-10-22 13:20:00,229.59,229.77,229.55,229.69,10127.0,214.7524,214.9207,214.7149,214.8459,10127.0
2020-10-22 13:30:00,229.71,229.71,229.46,229.55,15165.0,214.8646,214.8646,214.6308,214.7149,15165.0
2020-10-22 13:40:00,229.54,229.75,229.26,229.43,22376.0,214.7056,214.902,214.4437,214.6027,22376.0
2020-10-22 13:50:00,229.41,229.68,229.26,229.41,15946.0,214.584,214.8365,214.4437,214.584,15946.0
2020-10-22 14:00:00,229.49,229.86,229.19,229.27,21025.0,214.6588,215.0049,214.3782,214.453,21025.0
2020-10-22 14:10:00,229.28,229.72,229.19,229.44,23739.0,214.4624,214.8739,214.3782,214.612,23739.0
2020-10-22 14:20:00,229.47,229.53,229.0,229.05,14746.0,214.6401,214.6962,214.2005,214.2472,14746.0
2020-10-22 14:30:00,228.98,229.07,228.78,228.87,17996.0,214.1818,214.266,213.9947,214.0789,17996.0
2020-10-22 14:40:00,228.9,228.98,228.68,228.72,18170.0,214.1069,214.1818,213.9012,213.9386,18170.0
2020-10-22 14:50:00,228.79,228.97,228.42,228.52,28023.0,214.0041,214.1724,213.658,213.7515,28023.0
2020-10-22 15:00:00,228.57,228.57,228.1,228.24,30180.0,213.7983,213.7983,213.3586,213.4896,30180.0
2020-10-22 15:10:00,228.27,228.49,228.25,228.48,22044.0,213.5177,213.7234,213.499,213.7141,22044.0
2020-10-22 15:20:00,228.47,229.17,228.47,229.11,33139.0,213.7047,214.3595,213.7047,214.3034,33139.0
2020-10-22 15:30:00,229.1,229.29,228.93,229.05,30821.0,214.294,214.4717,214.135,214.2472,30821.0
2020-10-22 15:40:00,229.02,229.11,228.43,228.58,45428.0,214.2192,214.3034,213.6673,213.8076,45428.0
2020-10-22 15:50:00,228.61,228.82,227.85,228.14,128012.0,213.8357,214.0321,213.1248,213.3961,128012.0
2020-10-23 09:30:00,227.7,228.29,227.11,227.61,79921.0,212.9845,213.5364,212.4326,212.9003,79921.0
2020-10-23 09:40:00,227.48,227.93,227.12,227.7,19134.0,212.7787,213.1996,212.442,212.9845,19134.0
2020-10-23 09:50:00,227.62,227.82,227.27,227.61,16070.0,212.9097,213.0967,212.5823,212.9003,16070.0
2020-10-23 10:00:00,227.62,227.62,226.93,227.4,25240.0,212.9097,212.9097,212.2643,212.7039,25240.0
2020-10-23 10:10:00,227.44,228.82,227.22,228.82,16026.0,212.7413,214.0321,212.5355,214.0321,16026.0
2020-10-23 10:20:00,228.83,229.16,228.7,228.8,21945.0,214.0415,214.3501,213.9199,214.0134,21945.0
2020-10-23 10:30:00,228.74,228.9,227.53,227.66,16043.0,213.9573,214.1069,212.8255,212.9471,16043.0
2020-10-23 10:40:00,227.69,227.83,227.07,227.39,31916.0,212.9751,213.1061,212.3952,212.6945,31916.0
2020-10-23 10:50:00,227.3,227.77,227.06,227.63,18644.0,212.6103,213.05,212.3859,212.919,18644.0
2020-10-23 11:00:00,227.66,227.85,227.4,227.76,17291.0,212.9471,213.1248,212.7039,213.0406,17291.0
2020-10-23 11:10:00,227.68,228.0,227.53,227.69,18636.0,212.9658,213.2651,212.8255,212.9751,18636.0
2020-10-23 11:20:00,227.64,227.75,227.27,227.68,10992.0,212.9284,213.0313,212.5823,212.9658,10992.0
2020-10-23 11:30:00,227.64,227.81,227.48,227.51,9149.0,212.9284,213.0874,212.7787,212.8068,9149.0
2020-10-23 11:40:00,227.43,227.73,227.18,227.39,7728.0,212.7319,213.0126,212.4981,212.6945,7728.0
2020-10-23 11:50:00,227.41,227.74,227.3,227.67,9191.0,212.7132,213.0219,212.6103,212.9564,9191.0
2020-10-23 12:00:00,227.64,227.94,227.55,227.68,11859.0,212.9284,213.209,212.8442,212.9658,11859.0
2020-10-23 12:10:00,227.75,227.81,227.17,227.56,15542.0,213.0313,213.0874,212.4887,212.8535,15542.0
2020-10-23 12:20:00,227.41,227.73,226.94,227.73,16788.0,212.7132,213.0126,212.2736,213.0126,16788.0
2020-10-23 12:30:00,227.7,227.7,227.36,227.37,8477.0,212.9845,212.9845,212.6665,212.6758,8477.0
2020-10-23 12:40:00,227.42,227.72,227.27,227.44,8759.0,212.7226,213.0032,212.5823,212.7413,8759.0
2020-10-23 12:50:00,227.36,227.5,226.95,226.97,10995.0,212.6665,212.7974,212.283,212.3017,10995.0
2020-10-23 13:00:00,226.98,227.44,226.93,227.38,9783.0,212.311,212.7413,212.2643,212.6852,9783.0
2020-10-23 13:10:00,227.41,227.51,227.2,227.34,8153.0,212.7132,212.8068,212.5168,212.6478,8153.0
2020-10-23 13:20:00,227.25,227.77,227.23,227.73,7966.0,212.5636,213.05,212.5449,213.0126,7966.0
2020-10-23 13:30:00,227.78,227.92,227.7,227.92,10426.0,213.0593,213.1903,212.9845,213.1903,10426.0
2020-10-23 13:40:00,227.89,227.9,227.65,227.86,16602.0,213.1622,213.1716,212.9377,213.1342,16602.0
2020-10-23 13:50:00,227.91,228.23,227.9,228.09,14102.0,213.1809,213.4802,213.1716,213.3493,14102.0
2020-10-23 14:00:00,228.13,228.68,228.1,228.51,9707.0,213.3867,213.9012,213.3586,213.7421,9707.0
2020-10-23 14:10:00,228.52,228.8,228.42,228.71,10272.0,213.7515,214.0134,213.658,213.9292,10272.0
2020-10-23 14:20:00,228.68,228.71,228.44,228.46,11450.0,213.9012,213.9292,213.6767,213.6954,11450.0
2020-10-23 14:30:00,228.56,228.66,228.44,228.54,6657.0,213.7889,213.8825,213.6767,213.7702,6657.0
2020-10-23 14:40:00,228.53,228.67,228.52,228.67,7929.0,213.7609,213.8918,213.7515,213.8918,7929.0
2020-10-23 14:50:00,228.62,228.76,228.44,228.57,20778.0,213.845,213.976,213.6767,213.7983,20778.0
2020-10-23 15:00:00,228.59,228.79,228.57,228.79,10297.0,213.817,214.0041,213.7983,214.0041,10297.0
2020-10-23 15:10:00,228.75,229.21,228.73,229.2,22218.0,213.9666,214.3969,213.9479,214.3876,22218.0
2020-10-23 15:20:00,229.25,229.36,228.94,228.97,11099.0,214.4343,214.5372,214.1444,214.1724,11099.0
2020-10-23 15:30:00,228.97,229.18,228.91,229.1,19050.0,214.1724,214.3688,214.1163,214.294,19050.0
2020-10-23 15:40:00,229.1,229.69,229.09,229.63,22687.0,214.294,214.8459,214.2847,214.7898,22687.0
2020-10-23 15:50:00,229.53,229.8,229.38,229.76,60044.0,214.6962,214.9488,214.5559,214.9114,60044.0
2020-10-26 09:30:00,225.36,227.99,224.66,225.12,66849.0,210.7957,213.2558,210.141,210.5712,66849.0
2020-10-26 09:40:00,225.13,225.35,224.22,224.23,26189.0,210.5806,210.7864,209.7294,209.7387,26189.0
2020-10-26 09:50:00,224.18,224.49,223.77,224.47,23587.0,209.692,209.9819,209.3085,209.9632,23587.0
2020-10-26 10:00:00,224.37,224.94,224.0,224.31,28676.0,209.8697,210.4029,209.5236,209.8136,28676.0
2020-10-26 10:10:00,224.31,224.31,223.5,223.79,32152.0,209.8136,209.8136,209.0559,209.3272,32152.0
2020-10-26 10:20:00,223.72,223.85,221.91,222.04,43446.0,209.2617,209.3833,207.5687,207.6903,43446.0
2020-10-26 10:30:00,221.94,222.44,221.17,222.15,43753.0,207.5967,208.0644,206.8765,207.7932,43753.0
2020-10-26 10:40:00,222.16,222.27,221.45,221.72,31864.0,207.8025,207.9054,207.1384,207.391,31864.0
2020-10-26 10:50:00,221.71,221.71,220.7,221.05,43669.0,207.3816,207.3816,206.4369,206.7643,43669.0
2020-10-26 11:00:00,221.03,221.03,220.33,220.43,57780.0,206.7456,206.7456,206.0908,206.1843,57780.0
2020-10-26 11:10:00,220.39,220.75,219.92,219.95,29593.0,206.1469,206.4837,205.7073,205.7354,29593.0
2020-10-26 11:20:00,219.94,220.12,219.59,219.99,62668.0,205.726,205.8944,205.3986,205.7728,62668.0
2020-10-26 11:30:00,219.89,219.92,219.45,219.82,22727.0,205.6792,205.7073,205.2677,205.6138,22727.0
2020-10-26 11:40:00,219.81,219.89,219.39,219.76,20070.0,205.6044,205.6792,205.2115,205.5576,20070.0
2020-10-26 11:50:00,219.72,220.0,219.63,219.63,33812.0,205.5202,205.7821,205.436,205.436,33812.0
2020-10-26 12:00:00,219.63,220.0,219.53,219.78,23859.0,205.436,205.7821,205.3425,205.5763,23859.0
2020-10-26 12:10:00,219.81,219.94,219.59,219.81,17071.0,205.6044,205.726,205.3986,205.6044,17071.0
2020-10-26 12:20:00,219.84,219.84,219.37,219.57,27630.0,205.6325,205.6325,205.1928,205.3799,27630.0
2020-10-26 12:30:00,219.56,219.56,218.7,218.9,34441.0,205.3706,205.3706,204.5661,204.7532,34441.0
2020-10-26 12:40:00,218.9,219.11,218.81,219.0,15166.0,204.7532,204.9496,204.669,204.8467,15166.0
2020-10-26 12:50:00,219.01,219.43,219.0,219.17,19507.0,204.8561,205.249,204.8467,205.0058,19507.0
2020-10-26 13:00:00,219.3,219.44,219.05,219.43,16589.0,205.1274,205.2583,204.8935,205.249,16589.0
2020-10-26 13:10:00,219.44,219.53,218.86,218.86,21360.0,205.2583,205.3425,204.7158,204.7158,21360.0
2020-10-26 13:20:00,218.9,219.15,218.6,218.63,12360.0,204.7532,204.9871,204.4726,204.5007,12360.0
2020-10-26 13:30:00,218.65,219.04,218.35,218.92,23648.0,204.5194,204.8842,204.2388,204.7719,23648.0
2020-10-26 13:40:00,218.96,219.25,218.72,219.14,26787.0,204.8093,205.0806,204.5848,204.9777,26787.0
2020-10-26 13:50:00,219.13,219.36,219.03,219.32,23778.0,204.9683,205.1835,204.8748,205.1461,23778.0
2020-10-26 14:00:00,219.35,219.6,219.19,219.38,20345.0,205.1741,205.408,205.0245,205.2022,20345.0
2020-10-26 14:10:00,219.4,219.63,219.16,219.39,16152.0,205.2209,205.436,204.9964,205.2115,16152.0
2020-10-26 14:20:00,219.32,219.75,219.1,219.65,23109.0,205.1461,205.5483,204.9403,205.4547,23109.0
2020-10-26 14:30:00,219.62,219.75,219.38,219.44,18753.0,205.4267,205.5483,205.2022,205.2583,18753.0
2020-10-26 14:40:00,219.38,219.64,219.24,219.33,17579.0,205.2022,205.4454,205.0712,205.1554,17579.0
2020-10-26 14:50:00,219.31,219.66,219.3,219.39,36856.0,205.1367,205.4641,205.1274,205.2115,36856.0
2020-10-26 15:00:00,219.52,219.63,218.87,219.07,17892.0,205.3331,205.436,204.7251,204.9122,17892.0
2020-10-26 15:10:00,219.08,219.36,218.78,219.11,17238.0,204.9216,205.1835,204.641,204.9496,17238.0
2020-10-26 15:20:00,219.1,219.37,218.97,219.06,25031.0,204.9403,205.1928,204.8187,204.9029,25031.0
2020-10-26 15:30:00,219.13,219.52,218.91,219.09,42053.0,204.9683,205.3331,204.7626,204.9309,42053.0
2020-10-26 15:40:00,219.08,219.21,218.38,218.42,56675.0,204.9216,205.0432,204.2668,204.3042,56675.0
2020-10-26 15:50:00,218.41,219.4,218.37,219.4,188471.0,204.2949,205.2209,204.2575,205.2209,188471.0
2020-10-27 09:30:00,220.63,222.7,220.62,222.12,54719.0,206.3714,208.3076,206.3621,207.7651,54719.0
2020-10-27 09:40:00,222.13,222.13,221.23,221.71,23997.0,207.7745,207.7745,206.9326,207.3816,23997.0
2020-10-27 09:50:00,221.69,222.19,221.59,221.91,26418.0,207.3629,207.8306,207.2694,207.5687,26418.0
2020-10-27 10:00:00,221.71,222.38,221.51,222.19,29356.0,207.3816,208.0083,207.1945,207.8306,29356.0
2020-10-27 10:10:00,222.34,222.48,221.43,221.43,11125.0,207.9709,208.1018,207.1197,207.1197,11125.0
2020-10-27 10:20:00,221.48,221.59,220.93,221.16,27554.0,207.1665,207.2694,206.652,206.8672,27554.0
2020-10-27 10:30:00,221.0,221.6,220.8,221.6,25623.0,206.7175,207.2787,206.5304,207.2787,25623.0
2020-10-27 10:40:00,221.5,221.79,221.09,221.75,9700.0,207.1852,207.4564,206.8017,207.419,9700.0
2020-10-27 10:50:00,221.66,221.9,220.82,220.87,14273.0,207.3348,207.5593,206.5491,206.5959,14273.0
2020-10-27 11:00:00,220.88,221.46,220.66,221.46,9912.0,206.6052,207.1478,206.3995,207.1478,9912.0
2020-10-27 11:10:00,221.41,221.93,221.19,221.19,19317.0,207.101,207.5874,206.8952,206.8952,19317.0
2020-10-27 11:20:00,221.28,221.3,220.92,220.93,9030.0,206.9794,206.9981,206.6427,206.652,9030.0
2020-10-27 11:30:00,220.86,220.92,220.21,220.68,17715.0,206.5865,206.6427,205.9785,206.4182,17715.0
2020-10-27 11:40:00,220.62,220.88,220.62,220.7,10282.0,206.3621,206.6052,206.3621,206.4369,10282.0
2020-10-27 11:50:00,220.76,221.71,220.76,221.64,8621.0,206.493,207.3816,206.493,207.3161,8621.0
2020-10-27 12:00:00,221.66,221.76,221.53,221.63,9566.0,207.3348,207.4284,207.2132,207.3068,9566.0
2020-10-27 12:10:00,221.68,221.7,221.29,221.56,7110.0,207.3535,207.3723,206.9888,207.2413,7110.0
2020-10-27 12:20:00,221.64,221.84,221.45,221.53,6236.0,207.3161,207.5032,207.1384,207.2132,6236.0
2020-10-27 12:30:00,221.48,221.48,221.12,221.39,42480.0,207.1665,207.1665,206.8297,207.0823,42480.0
2020-10-27 12:40:00,221.39,221.55,220.99,221.02,20911.0,207.0823,207.2319,206.7081,206.7362,20911.0
2020-10-27 12:50:00,221.16,221.25,220.9,221.25,13027.0,206.8672,206.9513,206.624,206.9513,13027.0
2020-10-27 13:00:00,221.18,221.25,220.98,221.16,10363.0,206.8859,206.9513,206.6988,206.8672,10363.0
2020-10-27 13:10:00,221.26,221.29,220.98,221.28,14974.0,206.9607,206.9888,206.6988,206.9794,14974.0
2020-10-27 13:20:00,221.27,222.19,221.21,222.08,20306.0,206.97,207.8306,206.9139,207.7277,20306.0
2020-10-27 13:30:00,222.05,222.73,222.04,222.58,28186.0,207.6996,208.3357,207.6903,208.1954,28186.0
2020-10-27 13:40:00,222.61,222.81,222.49,222.74,19688.0,208.2234,208.4105,208.1112,208.345,19688.0
2020-10-27 13:50:00,222.77,223.0,222.55,222.58,10341.0,208.3731,208.5882,208.1673,208.1954,10341.0
2020-10-27 14:00:00,222.55,222.63,222.35,222.35,14543.0,208.1673,208.2422,207.9802,207.9802,14543.0
2020-10-27 14:10:00,222.32,222.56,222.05,222.05,26990.0,207.9522,208.1767,207.6996,207.6996,26990.0
2020-10-27 14:20:00,222.03,222.43,222.02,222.26,16910.0,207.6809,208.0551,207.6716,207.8961,16910.0
2020-10-27 14:30:00,222.28,222.32,221.97,221.99,12688.0,207.9148,207.9522,207.6248,207.6435,12688.0
2020-10-27 14:40:00,221.93,222.0,221.46,221.63,16875.0,207.5874,207.6529,207.1478,207.3068,16875.0
2020-10-27 14:50:00,221.63,221.67,221.45,221.51,22666.0,207.3068,207.3442,207.1384,207.1945,22666.0
2020-10-27 15:00:00,221.51,221.52,220.97,221.06,10864.0,207.1945,207.2039,206.6894,206.7736,10864.0
2020-10-27 15:10:00,221.05,221.39,221.04,221.39,13175.0,206.7643,207.0823,206.7549,207.0823,13175.0
2020-10-27 15:20:00,221.33,221.61,221.32,221.55,17052.0,207.0262,207.2881,207.0168,207.2319,17052.0
2020-10-27 15:30:00,221.5,221.77,221.45,221.6,36900.0,207.1852,207.4377,207.1384,207.2787,36900.0
2020-10-27 15:40:00,221.59,221.71,220.71,220.86,31557.0,207.2694,207.3816,206.4462,206.5865,31557.0
2020-10-27 15:50:00,220.81,221.12,220.48,220.67,94846.0,206.5398,206.8297,206.2311,206.4088,94846.0
2020-10-28 09:30:00,216.81,217.33,216.18,217.33,67004.0,202.7983,203.2847,202.209,203.2847,67004.0
2020-10-28 09:40:00,217.33,217.93,217.2,217.29,18487.0,203.2847,203.8459,203.1631,203.2473,18487.0
2020-10-28 09:50:00,217.17,217.18,215.45,215.77,43606.0,203.135,203.1444,201.5262,201.8255,43606.0
2020-10-28 10:00:00,215.89,215.9,214.75,215.09,27068.0,201.9377,201.9471,200.8714,201.1894,27068.0
2020-10-28 10:10:00,215.01,215.09,213.43,213.45,24217.0,201.1146,201.1894,199.6367,199.6554,24217.0
2020-10-28 10:20:00,213.49,213.98,212.92,213.39,74016.0,199.6928,200.1512,199.1597,199.5993,74016.0
2020-10-28 10:30:00,213.35,214.3,213.29,213.81,53304.0,199.5619,200.4505,199.5058,199.9922,53304.0
2020-10-28 10:40:00,213.75,214.02,213.56,213.6,43013.0,199.936,200.1886,199.7583,199.7957,43013.0
2020-10-28 10:50:00,213.56,213.8,212.94,213.64,21530.0,199.7583,199.9828,199.1784,199.8331,21530.0
2020-10-28 11:00:00,213.48,213.81,212.93,213.58,19013.0,199.6835,199.9922,199.169,199.777,19013.0
2020-10-28 11:10:00,213.61,214.28,213.44,213.79,18985.0,199.8051,200.4318,199.6461,199.9735,18985.0
2020-10-28 11:20:00,213.81,214.01,213.34,213.63,43051.0,199.9922,200.1792,199.5525,199.8238,43051.0
2020-10-28 11:30:00,213.62,213.91,213.07,213.83,18434.0,199.8144,200.0857,199.3,200.0109,18434.0
2020-10-28 11:40:00,213.72,214.5,213.53,214.28,13026.0,199.908,200.6376,199.7303,200.4318,13026.0
2020-10-28 11:50:00,214.24,215.07,214.13,214.66,30370.0,200.3944,201.1707,200.2915,200.7872,30370.0
2020-10-28 12:00:00,214.71,214.86,214.33,214.58,22971.0,200.834,200.9743,200.4786,200.7124,22971.0
2020-10-28 12:10:00,214.52,214.91,214.43,214.82,21409.0,200.6563,201.0211,200.5721,200.9369,21409.0
2020-10-28 12:20:00,214.85,215.14,214.39,214.45,21215.0,200.9649,201.2362,200.5347,200.5908,21215.0
2020-10-28 12:30:00,214.51,214.55,213.71,213.87,25475.0,200.6469,200.6843,199.8986,200.0483,25475.0
2020-10-28 12:40:00,213.81,214.01,213.57,213.64,22170.0,199.9922,200.1792,199.7677,199.8331,22170.0
2020-10-28 12:50:00,213.69,214.36,213.55,214.29,13479.0,199.8799,200.5066,199.749,200.4411,13479.0
2020-10-28 13:00:00,214.24,214.24,213.51,213.65,20470.0,200.3944,200.3944,199.7115,199.8425,20470.0
2020-10-28 13:10:00,213.59,213.65,213.28,213.63,33425.0,199.7864,199.8425,199.4964,199.8238,33425.0
2020-10-28 13:20:00,213.57,214.34,213.28,214.34,20666.0,199.7677,200.4879,199.4964,200.4879,20666.0
2020-10-28 13:30:00,214.3,214.92,214.04,214.69,13211.0,200.4505,201.0304,200.2073,200.8153,13211.0
2020-10-28 13:40:00,214.72,215.17,214.48,214.95,15444.0,200.8434,201.2643,200.6189,201.0585,15444.0
2020-10-28 13:50:00,214.99,215.27,214.87,215.25,20773.0,201.0959,201.3578,200.9837,201.3391,20773.0
2020-10-28 14:00:00,215.31,215.37,214.88,215.28,26381.0,201.3952,201.4513,200.993,201.3672,26381.0
2020-10-28 14:10:00,215.27,215.27,214.59,214.83,23053.0,201.3578,201.3578,200.7218,200.9462,23053.0
2020-10-28 14:20:00,214.75,216.31,214.75,216.31,35837.0,200.8714,202.3306,200.8714,202.3306,35837.0
2020-10-28 14:30:00,216.3,216.45,215.58,215.66,37452.0,202.3212,202.4615,201.6478,201.7226,37452.0
2020-10-28 14:40:00,215.59,216.23,215.41,216.03,43780.0,201.6571,202.2558,201.4888,202.0687,43780.0
2020-10-28 14:50:00,216.07,216.17,215.07,215.87,40002.0,202.1061,202.1996,201.1707,201.919,40002.0
2020-10-28 15:00:00,215.83,215.92,215.31,215.33,30638.0,201.8816,201.9658,201.3952,201.4139,30638.0
2020-10-28 15:10:00,215.35,215.57,215.11,215.31,42484.0,201.4326,201.6384,201.2081,201.3952,42484.0
2020-10-28 15:20:00,215.28,216.45,215.26,216.16,32616.0,201.3672,202.4615,201.3485,202.1903,32616.0
2020-10-28 15:30:00,216.16,216.69,215.47,215.53,41480.0,202.1903,202.686,201.5449,201.601,41480.0
2020-10-28 15:40:00,215.6,215.83,215.03,215.09,51336.0,201.6665,201.8816,201.1333,201.1894,51336.0
2020-10-28 15:50:00,215.01,215.19,213.57,214.04,211101.0,201.1146,201.283,199.7677,200.2073,211101.0
2020-10-29 09:30:00,215.51,215.81,213.32,213.53,67741.0,201.5823,201.8629,199.5338,199.7303,67741.0
2020-10-29 09:40:00,213.8,214.19,212.45,213.58,39757.0,199.9828,200.3476,198.7201,199.777,39757.0
2020-10-29 09:50:00,213.53,215.14,213.47,214.86,25641.0,199.7303,201.2362,199.6741,200.9743,25641.0
2020-10-29 10:00:00,214.68,215.72,214.49,215.3,36006.0,200.8059,201.7787,200.6282,201.3859,36006.0
2020-10-29 10:10:00,215.41,215.67,214.6,215.67,22849.0,201.4888,201.732,200.7311,201.732,22849.0
2020-10-29 10:20:00,215.68,216.14,215.63,216.12,17006.0,201.7413,202.1716,201.6945,202.1529,17006.0
2020-10-29 10:30:00,216.21,216.38,215.51,216.36,17858.0,202.2371,202.3961,201.5823,202.3774,17858.0
2020-10-29 10:40:00,216.48,216.74,216.08,216.13,11431.0,202.4896,202.7328,202.1155,202.1622,11431.0
2020-10-29 10:50:00,216.1,216.24,215.84,216.01,16733.0,202.1342,202.2651,201.891,202.05,16733.0
2020-10-29 11:00:00,215.92,216.07,215.45,215.61,15859.0,201.9658,202.1061,201.5262,201.6758,15859.0
2020-10-29 11:10:00,215.64,216.28,215.5,216.07,11367.0,201.7039,202.3025,201.5729,202.1061,11367.0
2020-10-29 11:20:00,216.02,216.42,215.84,215.84,15974.0,202.0593,202.4335,201.891,201.891,15974.0
2020-10-29 11:30:00,215.89,216.01,215.29,215.45,17147.0,201.9377,202.05,201.3765,201.5262,17147.0
2020-10-29 11:40:00,215.42,215.42,214.73,214.88,14352.0,201.4981,201.4981,200.8527,200.993,14352.0
2020-10-29 11:50:00,214.83,215.72,214.63,214.86,20721.0,200.9462,201.7787,200.7592,200.9743,20721.0
2020-10-29 12:00:00,215.04,215.22,214.4,214.62,15325.0,201.1427,201.311,200.544,200.7498,15325.0
2020-10-29 12:10:00,214.61,215.15,214.43,215.11,8534.0,200.7405,201.2456,200.5721,201.2081,8534.0
2020-10-29 12:20:00,215.19,215.56,215.08,215.41,13173.0,201.283,201.6291,201.1801,201.4888,13173.0
2020-10-29 12:30:00,215.32,215.85,215.12,215.68,14618.0,201.4046,201.9003,201.2175,201.7413,14618.0
2020-10-29 12:40:00,215.72,215.94,215.72,215.88,7800.0,201.7787,201.9845,201.7787,201.9284,7800.0
2020-10-29 12:50:00,215.93,215.93,215.45,215.45,8760.0,201.9752,201.9752,201.5262,201.5262,8760.0
2020-10-29 13:00:00,215.47,215.67,215.03,215.08,9809.0,201.5449,201.732,201.1333,201.1801,9809.0
2020-10-29 13:10:00,215.13,215.58,215.0,215.26,11830.0,201.2269,201.6478,201.1053,201.3485,11830.0
2020-10-29 13:20:00,215.27,215.9,215.27,215.9,7231.0,201.3578,201.9471,201.3578,201.9471,7231.0
2020-10-29 13:30:00,216.08,216.46,216.08,216.3,30283.0,202.1155,202.4709,202.1155,202.3212,30283.0
2020-10-29 13:40:00,216.47,216.95,216.38,216.92,13647.0,202.4803,202.9292,202.3961,202.9012,13647.0
2020-10-29 13:50:00,216.88,217.08,216.7,216.97,16036.0,202.8638,203.0508,202.6954,202.9479,16036.0
2020-10-29 14:00:00,216.94,217.68,216.94,217.52,15736.0,202.9199,203.6121,202.9199,203.4624,15736.0
2020-10-29 14:10:00,217.48,218.26,217.47,218.25,17363.0,203.425,204.1546,203.4156,204.1452,17363.0
2020-10-29 14:20:00,218.24,218.53,218.14,218.36,26578.0,204.1359,204.4071,204.0423,204.2481,26578.0
2020-10-29 14:30:00,218.38,218.44,217.7,217.83,11202.0,204.2668,204.3229,203.6308,203.7524,11202.0
2020-10-29 14:40:00,217.78,217.99,217.53,217.53,12540.0,203.7056,203.902,203.4717,203.4717,12540.0
2020-10-29 14:50:00,217.49,217.9,217.39,217.77,15292.0,203.4343,203.8178,203.3408,203.6962,15292.0
2020-10-29 15:00:00,217.91,218.09,217.57,217.57,13804.0,203.8272,203.9956,203.5092,203.5092,13804.0
2020-10-29 15:10:00,217.58,217.64,216.9,217.55,12423.0,203.5185,203.5746,202.8825,203.4905,12423.0
2020-10-29 15:20:00,217.43,217.98,217.39,217.74,23666.0,203.3782,203.8927,203.3408,203.6682,23666.0
2020-10-29 15:30:00,217.78,217.89,217.34,217.57,20591.0,203.7056,203.8085,203.294,203.5092,20591.0
2020-10-29 15:40:00,217.53,217.87,217.15,217.75,26862.0,203.4717,203.7898,203.1163,203.6775,26862.0
2020-10-29 15:50:00,217.69,218.06,216.22,216.22,108331.0,203.6214,203.9675,202.2464,202.2464,108331.0
2020-10-30 09:30:00,215.28,217.49,215.05,217.4,44111.0,201.3672,203.4343,201.152,203.3502,44111.0
2020-10-30 09:40:00,217.25,217.3,216.49,216.83,14915.0,203.2098,203.2566,202.499,202.817,14915.0
2020-10-30 09:50:00,216.68,217.15,216.45,216.87,38935.0,202.6767,203.1163,202.4615,202.8544,38935.0
2020-10-30 10:00:00,216.87,217.81,216.44,217.27,21479.0,202.8544,203.7337,202.4522,203.2286,21479.0
2020-10-30 10:10:00,217.14,217.14,215.99,216.6,19952.0,203.107,203.107,202.0313,202.6019,19952.0
2020-10-30 10:20:00,216.56,216.57,215.3,215.3,21114.0,202.5644,202.5738,201.3859,201.3859,21114.0
2020-10-30 10:30:00,215.65,215.82,215.19,215.55,20513.0,201.7132,201.8723,201.283,201.6197,20513.0
2020-10-30 10:40:00,215.56,215.57,214.29,214.64,21440.0,201.6291,201.6384,200.4411,200.7685,21440.0
2020-10-30 10:50:00,214.51,215.12,213.86,213.86,15053.0,200.6469,201.2175,200.0389,200.0389,15053.0
2020-10-30 11:00:00,213.91,215.64,213.91,214.9,36294.0,200.0857,201.7039,200.0857,201.0117,36294.0
2020-10-30 11:10:00,214.98,216.45,214.98,215.13,25652.0,201.0865,202.4615,201.0865,201.2269,25652.0
2020-10-30 11:20:00,215.08,215.86,214.9,215.45,26225.0,201.1801,201.9097,201.0117,201.5262,26225.0
2020-10-30 11:30:00,215.46,215.77,215.04,215.61,28075.0,201.5355,201.8255,201.1427,201.6758,28075.0
2020-10-30 11:40:00,215.53,216.1,215.26,216.08,20526.0,201.601,202.1342,201.3485,202.1155,20526.0
2020-10-30 11:50:00,216.12,216.21,215.65,216.05,21343.0,202.1529,202.2371,201.7132,202.0874,21343.0
2020-10-30 12:00:00,216.0,216.8,215.82,216.43,15823.0,202.0406,202.7889,201.8723,202.4428,15823.0
2020-10-30 12:10:00,216.39,217.31,216.28,217.27,7347.0,202.4054,203.266,202.3025,203.2286,7347.0
2020-10-30 12:20:00,217.29,217.62,217.05,217.54,10907.0,203.2473,203.5559,203.0228,203.4811,10907.0
2020-10-30 12:30:00,217.53,217.62,216.67,216.77,17162.0,203.4717,203.5559,202.6673,202.7609,17162.0
2020-10-30 12:40:00,216.71,217.29,216.71,217.11,24065.0,202.7047,203.2473,202.7047,203.0789,24065.0
2020-10-30 12:50:00,217.11,217.11,216.52,216.74,10053.0,203.0789,203.0789,202.527,202.7328,10053.0
2020-10-30 13:00:00,216.67,216.93,215.9,215.98,12033.0,202.6673,202.9105,201.9471,202.0219,12033.0
2020-10-30 13:10:00,216.08,216.08,215.5,215.73,11751.0,202.1155,202.1155,201.5729,201.7881,11751.0
2020-10-30 13:20:00,215.72,216.37,215.66,216.37,8237.0,201.7787,202.3867,201.7226,202.3867,8237.0
2020-10-30 13:30:00,216.2,216.23,215.12,215.46,17146.0,202.2277,202.2558,201.2175,201.5355,17146.0
2020-10-30 13:40:00,215.51,215.61,214.62,215.07,49625.0,201.5823,201.6758,200.7498,201.1707,49625.0
2020-10-30 13:50:00,215.07,215.5,214.84,215.33,57252.0,201.1707,201.5729,200.9556,201.4139,57252.0
2020-10-30 14:00:00,215.26,215.62,214.86,215.25,46324.0,201.3485,201.6852,200.9743,201.3391,46324.0
2020-10-30 14:10:00,215.25,215.36,214.31,215.0,27295.0,201.3391,201.442,200.4598,201.1053,27295.0
2020-10-30 14:20:00,214.97,215.34,214.38,214.52,12749.0,201.0772,201.4233,200.5253,200.6563,12749.0
2020-10-30 14:30:00,214.52,214.64,213.89,214.37,20854.0,200.6563,200.7685,200.067,200.516,20854.0
2020-10-30 14:40:00,214.4,214.45,213.64,214.37,17531.0,200.544,200.5908,199.8331,200.516,17531.0
2020-10-30 14:50:00,214.4,215.1,214.16,214.46,13966.0,200.544,201.1988,200.3195,200.6002,13966.0
2020-10-30 15:00:00,214.49,214.83,214.27,214.46,15667.0,200.6282,200.9462,200.4224,200.6002,15667.0
2020-10-30 15:10:00,214.47,215.44,214.47,215.25,23874.0,200.6095,201.5168,200.6095,201.3391,23874.0
2020-10-30 15:20:00,215.28,215.56,215.06,215.09,19611.0,201.3672,201.6291,201.1614,201.1894,19611.0
2020-10-30 15:30:00,215.08,215.21,214.3,214.68,25714.0,201.1801,201.3017,200.4505,200.8059,25714.0
2020-10-30 15:40:00,214.75,215.85,214.47,215.26,42683.0,200.8714,201.9003,200.6095,201.3485,42683.0
2020-10-30 15:50:00,215.22,217.13,215.22,216.98,158615.0,201.311,203.0976,201.311,202.9573,158615.0
2020-11-02 09:30:00,219.17,220.1,218.32,218.95,61768.0,205.0058,205.8757,204.2107,204.8,61768.0
2020-11-02 09:40:00,218.88,220.37,218.33,220.37,25742.0,204.7345,206.1282,204.22,206.1282,25742.0
2020-11-02 09:50:00,220.25,221.24,220.02,220.8,64875.0,206.016,206.942,205.8008,206.5304,64875.0
2020-11-02 10:00:00,220.84,221.93,220.76,221.57,37146.0,206.5678,207.5874,206.493,207.2507,37146.0
2020-11-02 10:10:00,221.5,222.87,221.25,222.67,46523.0,207.1852,208.4666,206.9513,208.2796,46523.0
2020-11-02 10:20:00,222.76,223.16,222.28,222.78,35036.0,208.3638,208.7379,207.9148,208.3825,35036.0
2020-11-02 10:30:00,222.65,222.66,221.54,221.69,17863.0,208.2609,208.2702,207.2226,207.3629,17863.0
2020-11-02 10:40:00,221.75,221.95,220.99,221.21,27964.0,207.419,207.6061,206.7081,206.9139,27964.0
2020-11-02 10:50:00,221.17,221.35,220.9,221.09,26291.0,206.8765,207.0449,206.624,206.8017,26291.0
2020-11-02 11:00:00,221.05,221.38,220.93,221.27,25254.0,206.7643,207.0729,206.652,206.97,25254.0
2020-11-02 11:10:00,221.29,221.42,220.81,220.9,18509.0,206.9888,207.1104,206.5398,206.624,18509.0
2020-11-02 11:20:00,220.81,221.22,220.57,221.09,27762.0,206.5398,206.9233,206.3153,206.8017,27762.0
2020-11-02 11:30:00,221.24,221.47,220.69,220.92,17801.0,206.942,207.1571,206.4275,206.6427,17801.0
2020-11-02 11:40:00,220.93,221.44,220.93,221.18,35874.0,206.652,207.1291,206.652,206.8859,35874.0
2020-11-02 11:50:00,221.12,221.19,220.5,220.5,15240.0,206.8297,206.8952,206.2498,206.2498,15240.0
2020-11-02 12:00:00,220.69,221.03,220.41,220.79,15542.0,206.4275,206.7456,206.1656,206.5211,15542.0
2020-11-02 12:10:00,220.88,220.94,220.37,220.44,12295.0,206.6052,206.6614,206.1282,206.1937,12295.0
2020-11-02 12:20:00,220.49,220.98,220.34,220.9,20289.0,206.2405,206.6988,206.1001,206.624,20289.0
2020-11-02 12:30:00,220.89,220.91,220.21,220.21,9807.0,206.6146,206.6333,205.9785,205.9785,9807.0
2020-11-02 12:40:00,220.31,220.34,219.57,219.77,20174.0,206.0721,206.1001,205.3799,205.567,20174.0
2020-11-02 12:50:00,219.76,220.08,219.57,219.97,16969.0,205.5576,205.857,205.3799,205.7541,16969.0
2020-11-02 13:00:00,220.06,220.13,219.12,219.4,12362.0,205.8382,205.9037,204.959,205.2209,12362.0
2020-11-02 13:10:00,219.34,219.45,219.05,219.09,17007.0,205.1648,205.2677,204.8935,204.9309,17007.0
2020-11-02 13:20:00,219.09,219.69,219.04,219.61,19467.0,204.9309,205.4922,204.8842,205.4173,19467.0
2020-11-02 13:30:00,219.6,220.0,219.49,219.63,18933.0,205.408,205.7821,205.3051,205.436,18933.0
2020-11-02 13:40:00,219.59,219.91,219.47,219.47,20459.0,205.3986,205.6979,205.2864,205.2864,20459.0
2020-11-02 13:50:00,219.53,219.53,218.79,218.97,11550.0,205.3425,205.3425,204.6503,204.8187,11550.0
2020-11-02 14:00:00,218.96,219.6,218.93,219.36,13367.0,204.8093,205.408,204.7813,205.1835,13367.0
2020-11-02 14:10:00,219.31,219.64,219.26,219.36,11939.0,205.1367,205.4454,205.0899,205.1835,11939.0
2020-11-02 14:20:00,219.31,220.53,219.31,220.53,21775.0,205.1367,206.2779,205.1367,206.2779,21775.0
2020-11-02 14:30:00,220.44,220.57,220.06,220.36,15985.0,206.1937,206.3153,205.8382,206.1189,15985.0
2020-11-02 14:40:00,220.37,220.81,220.25,220.53,33201.0,206.1282,206.5398,206.016,206.2779,33201.0
2020-11-02 14:50:00,220.53,220.73,220.06,220.37,23050.0,206.2779,206.4649,205.8382,206.1282,23050.0
2020-11-02 15:00:00,220.35,220.61,220.13,220.25,28912.0,206.1095,206.3527,205.9037,206.016,28912.0
2020-11-02 15:10:00,220.27,220.64,220.17,220.52,29165.0,206.0347,206.3808,205.9411,206.2685,29165.0
2020-11-02 15:20:00,220.5,220.91,220.38,220.56,36201.0,206.2498,206.6333,206.1376,206.3059,36201.0
2020-11-02 15:30:00,220.63,220.66,219.46,219.5,41199.0,206.3714,206.3995,205.277,205.3144,41199.0
2020-11-02 15:40:00,219.51,219.99,219.35,219.78,50212.0,205.3238,205.7728,205.1741,205.5763,50212.0
2020-11-02 15:50:00,219.67,220.2,219.45,220.19,110171.0,205.4734,205.9692,205.2677,205.9598,110171.0
2020-11-03 09:30:00,222.0,222.76,221.43,222.67,58001.0,207.6529,208.3638,207.1197,208.2796,58001.0
2020-11-03 09:40:00,222.72,223.99,222.52,223.92,32781.0,208.3263,209.5143,208.1393,209.4488,32781.0
2020-11-03 09:50:00,224.02,225.14,224.01,225.05,25592.0,209.5423,210.5899,209.533,210.5058,25592.0
2020-11-03 10:00:00,225.07,225.98,224.84,225.63,23258.0,210.5245,211.3757,210.3093,211.0483,23258.0
2020-11-03 10:10:00,225.47,226.83,225.17,226.83,18921.0,210.8986,212.1707,210.618,212.1707,18921.0
2020-11-03 10:20:00,226.81,227.39,226.72,226.95,24304.0,212.152,212.6945,212.0678,212.283,24304.0
2020-11-03 10:30:00,227.01,227.17,226.14,226.5,13475.0,212.3391,212.4887,211.5253,211.862,13475.0
2020-11-03 10:40:00,226.55,226.93,226.13,226.6,18135.0,211.9088,212.2643,211.516,211.9556,18135.0
2020-11-03 10:50:00,226.65,227.16,226.2,227.07,20205.0,212.0024,212.4794,211.5814,212.3952,20205.0
2020-11-03 11:00:00,227.32,227.39,226.72,227.23,18084.0,212.6291,212.6945,212.0678,212.5449,18084.0
2020-11-03 11:10:00,227.36,227.77,227.11,227.15,32148.0,212.6665,213.05,212.4326,212.47,32148.0
2020-11-03 11:20:00,227.04,227.34,226.4,226.43,16313.0,212.3671,212.6478,211.7685,211.7966,16313.0
2020-11-03 11:30:00,226.39,226.96,226.21,226.95,18755.0,211.7592,212.2923,211.5908,212.283,18755.0
2020-11-03 11:40:00,226.92,226.92,226.03,226.23,13223.0,212.2549,212.2549,211.4224,211.6095,13223.0
2020-11-03 11:50:00,226.23,226.23,224.99,225.31,39008.0,211.6095,211.6095,210.4496,210.749,39008.0
2020-11-03 12:00:00,225.41,225.61,225.07,225.33,14721.0,210.8425,211.0296,210.5245,210.7677,14721.0
2020-11-03 12:10:00,225.24,225.89,225.13,225.65,11932.0,210.6835,211.2915,210.5806,211.067,11932.0
2020-11-03 12:20:00,225.73,226.04,225.54,225.87,9816.0,211.1418,211.4318,210.9641,211.2728,9816.0
2020-11-03 12:30:00,225.94,226.3,225.87,225.91,12022.0,211.3382,211.675,211.2728,211.3102,12022.0
2020-11-03 12:40:00,225.96,225.97,225.23,225.37,13177.0,211.3569,211.3663,210.6741,210.8051,13177.0
2020-11-03 12:50:00,225.4,225.4,224.91,224.94,17102.0,210.8331,210.8331,210.3748,210.4029,17102.0
2020-11-03 13:00:00,224.9,225.28,224.9,225.13,11977.0,210.3655,210.7209,210.3655,210.5806,11977.0
2020-11-03 13:10:00,225.16,225.22,224.84,225.09,17460.0,210.6086,210.6648,210.3093,210.5432,17460.0
2020-11-03 13:20:00,225.11,225.26,224.72,224.83,12599.0,210.5619,210.7022,210.1971,210.3,12599.0
2020-11-03 13:30:00,224.91,225.2,224.67,224.78,17840.0,210.3748,210.6461,210.1503,210.2532,17840.0
2020-11-03 13:40:00,224.78,225.09,224.5,224.51,14732.0,210.2532,210.5432,209.9913,210.0007,14732.0
2020-11-03 13:50:00,224.4,224.57,223.93,224.03,13220.0,209.8978,210.0568,209.4581,209.5517,13220.0
2020-11-03 14:00:00,224.03,224.49,223.89,224.38,15517.0,209.5517,209.9819,209.4207,209.8791,15517.0
2020-11-03 14:10:00,224.46,224.96,224.37,224.53,13962.0,209.9539,210.4216,209.8697,210.0194,13962.0
2020-11-03 14:20:00,224.56,224.72,224.19,224.37,24947.0,210.0474,210.1971,209.7013,209.8697,24947.0
2020-11-03 14:30:00,224.38,224.86,224.23,224.81,15804.0,209.8791,210.328,209.7387,210.2813,15804.0
2020-11-03 14:40:00,224.78,225.14,224.78,225.07,20365.0,210.2532,210.5899,210.2532,210.5245,20365.0
2020-11-03 14:50:00,225.05,225.16,224.85,225.15,16276.0,210.5058,210.6086,210.3187,210.5993,16276.0
2020-11-03 15:00:00,225.05,225.12,224.8,225.0,37628.0,210.5058,210.5712,210.2719,210.459,37628.0
2020-11-03 15:10:00,225.03,225.42,225.03,225.27,15644.0,210.487,210.8518,210.487,210.7115,15644.0
2020-11-03 15:20:00,225.34,225.45,224.75,225.38,22283.0,210.777,210.8799,210.2251,210.8144,22283.0
2020-11-03 15:30:00,225.43,226.06,225.26,225.85,25778.0,210.8612,211.4505,210.7022,211.2541,25778.0
2020-11-03 15:40:00,225.81,226.58,225.8,226.58,44532.0,211.2166,211.9369,211.2073,211.9369,44532.0
2020-11-03 15:50:00,226.58,227.17,225.52,225.52,91574.0,211.9369,212.4887,210.9454,210.9454,91574.0
2020-11-04 09:30:00,225.0,228.61,224.72,225.26,91244.0,210.459,213.8357,210.1971,210.7022,91244.0
2020-11-04 09:40:00,225.04,225.89,224.4,225.75,48307.0,210.4964,211.2915,209.8978,211.1605,48307.0
2020-11-04 09:50:00,225.76,227.22,225.28,227.06,51725.0,211.1699,212.5355,210.7209,212.3859,51725.0
2020-11-04 10:00:00,227.01,227.99,226.64,227.74,35405.0,212.3391,213.2558,211.993,213.0219,35405.0
2020-11-04 10:10:00,227.77,228.72,227.08,228.1,42883.0,213.05,213.9386,212.4046,213.3586,42883.0
2020-11-04 10:20:00,228.45,229.48,227.87,227.99,32282.0,213.686,214.6495,213.1435,213.2558,32282.0
2020-11-04 10:30:00,227.77,228.2,226.82,227.02,15270.0,213.05,213.4522,212.1614,212.3484,15270.0
2020-11-04 10:40:00,227.2,227.92,227.04,227.61,15721.0,212.5168,213.1903,212.3671,212.9003,15721.0
2020-11-04 10:50:00,227.65,228.62,227.49,228.6,12589.0,212.9377,213.845,212.7881,213.8263,12589.0
2020-11-04 11:00:00,228.48,228.78,227.98,227.98,12718.0,213.7141,213.9947,213.2464,213.2464,12718.0
2020-11-04 11:10:00,228.08,228.22,227.66,228.08,11635.0,213.3399,213.4709,212.9471,213.3399,11635.0
2020-11-04 11:20:00,228.04,229.0,227.99,228.74,21317.0,213.3025,214.2005,213.2558,213.9573,21317.0
2020-11-04 11:30:00,228.97,229.33,228.64,229.13,18701.0,214.1724,214.5092,213.8637,214.3221,18701.0
2020-11-04 11:40:00,229.22,229.29,228.67,229.0,11302.0,214.4063,214.4717,213.8918,214.2005,11302.0
2020-11-04 11:50:00,229.05,229.99,229.0,229.77,19178.0,214.2472,215.1265,214.2005,214.9207,19178.0
2020-11-04 12:00:00,229.65,229.94,229.5,229.5,10959.0,214.8085,215.0797,214.6682,214.6682,10959.0
2020-11-04 12:10:00,229.58,230.1,229.42,229.97,22294.0,214.743,215.2294,214.5933,215.1078,22294.0
2020-11-04 12:20:00,229.96,230.9,229.95,230.41,17461.0,215.0984,215.9777,215.0891,215.5194,17461.0
2020-11-04 12:30:00,230.54,230.88,230.53,230.63,13246.0,215.641,215.959,215.6316,215.7251,13246.0
2020-11-04 12:40:00,230.71,230.87,230.36,230.69,11176.0,215.8,215.9496,215.4726,215.7813,11176.0
2020-11-04 12:50:00,230.69,230.81,230.36,230.38,16601.0,215.7813,215.8935,215.4726,215.4913,16601.0
2020-11-04 13:00:00,230.44,230.56,229.65,229.83,13619.0,215.5474,215.6597,214.8085,214.9768,13619.0
2020-11-04 13:10:00,229.87,230.0,229.6,229.83,23132.0,215.0143,215.1359,214.7617,214.9768,23132.0
2020-11-04 13:20:00,229.73,230.02,229.56,229.93,12376.0,214.8833,215.1546,214.7243,215.0704,12376.0
2020-11-04 13:30:00,229.94,230.5,229.84,230.15,23885.0,215.0797,215.6035,214.9862,215.2762,23885.0
2020-11-04 13:40:00,230.2,230.34,228.75,228.75,28761.0,215.3229,215.4539,213.9666,213.9666,28761.0
2020-11-04 13:50:00,228.9,229.26,228.79,229.09,16160.0,214.1069,214.4437,214.0041,214.2847,16160.0
2020-11-04 14:00:00,229.05,229.31,228.8,229.04,20748.0,214.2472,214.4904,214.0134,214.2379,20748.0
2020-11-04 14:10:00,229.15,229.38,228.71,228.94,21247.0,214.3408,214.5559,213.9292,214.1444,21247.0
2020-11-04 14:20:00,229.0,229.42,228.87,228.95,11736.0,214.2005,214.5933,214.0789,214.1537,11736.0
2020-11-04 14:30:00,228.95,229.16,228.8,228.81,14142.0,214.1537,214.3501,214.0134,214.0228,14142.0
2020-11-04 14:40:00,228.75,228.82,228.25,228.42,17102.0,213.9666,214.0321,213.499,213.658,17102.0
2020-11-04 14:50:00,228.57,228.92,228.54,228.58,9809.0,213.7983,214.1257,213.7702,213.8076,9809.0
2020-11-04 15:00:00,228.63,228.83,227.84,228.23,11773.0,213.8544,214.0415,213.1154,213.4802,11773.0
2020-11-04 15:10:00,228.18,228.41,227.67,227.69,16481.0,213.4335,213.6486,212.9564,212.9751,16481.0
2020-11-04 15:20:00,227.62,228.03,227.41,227.42,16670.0,212.9097,213.2932,212.7132,212.7226,16670.0
2020-11-04 15:30:00,227.55,228.03,227.46,227.55,18772.0,212.8442,213.2932,212.76,212.8442,18772.0
2020-11-04 15:40:00,227.59,228.01,227.31,227.58,25332.0,212.8816,213.2745,212.6197,212.8723,25332.0
2020-11-04 15:50:00,227.65,228.35,227.42,227.79,129793.0,212.9377,213.5925,212.7226,213.0687,129793.0
2020-11-05 09:30:00,233.37,234.38,232.72,233.37,66832.0,218.2881,219.2328,217.6801,218.2881,66832.0
2020-11-05 09:40:00,233.05,233.73,232.41,233.25,22502.0,217.9887,218.6248,217.3901,218.1758,22502.0
2020-11-05 09:50:00,233.38,234.07,233.37,233.46,18816.0,218.2974,218.9428,218.2881,218.3722,18816.0
2020-11-05 10:00:00,233.55,234.95,233.55,234.72,33200.0,218.4564,219.766,218.4564,219.5508,33200.0
2020-11-05 10:10:00,234.82,235.86,234.75,235.71,67306.0,219.6444,220.6171,219.5789,220.4768,67306.0
2020-11-05 10:20:00,235.7,236.12,234.94,234.94,48065.0,220.4675,220.8603,219.7566,219.7566,48065.0
2020-11-05 10:30:00,234.85,235.29,234.27,234.27,29645.0,219.6724,220.084,219.1299,219.1299,29645.0
2020-11-05 10:40:00,234.28,234.84,234.12,234.77,22601.0,219.1393,219.6631,218.9896,219.5976,22601.0
2020-11-05 10:50:00,234.63,234.97,234.34,234.97,23377.0,219.4666,219.7847,219.1954,219.7847,23377.0
2020-11-05 11:00:00,234.97,235.34,234.62,234.75,18622.0,219.7847,220.1307,219.4573,219.5789,18622.0
2020-11-05 11:10:00,234.7,234.92,234.09,234.84,21256.0,219.5321,219.7379,218.9615,219.6631,21256.0
2020-11-05 11:20:00,234.85,235.36,234.62,235.06,25733.0,219.6724,220.1495,219.4573,219.8688,25733.0
2020-11-05 11:30:00,235.12,235.43,234.74,234.83,27610.0,219.925,220.2149,219.5695,219.6537,27610.0
2020-11-05 11:40:00,234.9,235.06,234.32,234.89,25013.0,219.7192,219.8688,219.1767,219.7098,25013.0
2020-11-05 11:50:00,234.9,234.91,234.27,234.42,14804.0,219.7192,219.7285,219.1299,219.2702,14804.0
2020-11-05 12:00:00,234.38,235.2,234.34,235.2,22825.0,219.2328,219.9998,219.1954,219.9998,22825.0
2020-11-05 12:10:00,235.21,235.44,234.28,234.41,14844.0,220.0091,220.2243,219.1393,219.2608,14844.0
2020-11-05 12:20:00,234.45,234.48,233.61,233.76,18887.0,219.2983,219.3263,218.5126,218.6529,18887.0
2020-11-05 12:30:00,233.74,234.71,233.73,234.69,11883.0,218.6341,219.5415,218.6248,219.5228,11883.0
2020-11-05 12:40:00,234.64,234.88,234.34,234.8,11193.0,219.476,219.7005,219.1954,219.6256,11193.0
2020-11-05 12:50:00,234.8,235.01,234.76,234.86,12716.0,219.6256,219.8221,219.5882,219.6818,12716.0
2020-11-05 13:00:00,235.0,235.49,235.0,235.47,12882.0,219.8127,220.2711,219.8127,220.2523,12882.0
2020-11-05 13:10:00,235.49,235.79,235.47,235.66,15656.0,220.2711,220.5517,220.2523,220.4301,15656.0
2020-11-05 13:20:00,235.62,235.76,235.24,235.34,9725.0,220.3927,220.5236,220.0372,220.1307,9725.0
2020-11-05 13:30:00,235.39,235.79,235.22,235.7,15258.0,220.1775,220.5517,220.0185,220.4675,15258.0
2020-11-05 13:40:00,235.65,235.89,235.6,235.64,16761.0,220.4207,220.6452,220.3739,220.4114,16761.0
2020-11-05 13:50:00,235.65,235.72,235.28,235.28,11737.0,220.4207,220.4862,220.0746,220.0746,11737.0
2020-11-05 14:00:00,235.28,235.86,235.28,235.51,15236.0,220.0746,220.6171,220.0746,220.2898,15236.0
2020-11-05 14:10:00,235.59,235.69,235.13,235.28,13455.0,220.3646,220.4581,219.9343,220.0746,13455.0
2020-11-05 14:20:00,235.28,235.66,235.26,235.65,11314.0,220.0746,220.4301,220.0559,220.4207,11314.0
2020-11-05 14:30:00,235.68,235.81,235.18,235.31,19187.0,220.4488,220.5704,219.9811,220.1027,19187.0
2020-11-05 14:40:00,235.38,235.9,235.31,235.31,25077.0,220.1682,220.6546,220.1027,220.1027,25077.0
2020-11-05 14:50:00,235.38,235.7,235.11,235.7,13486.0,220.1682,220.4675,219.9156,220.4675,13486.0
2020-11-05 15:00:00,235.59,235.61,235.08,235.08,15549.0,220.3646,220.3833,219.8875,219.8875,15549.0
2020-11-05 15:10:00,235.28,235.28,234.25,234.25,15824.0,220.0746,220.0746,219.1112,219.1112,15824.0
2020-11-05 15:20:00,234.24,234.8,234.19,234.43,15179.0,219.1018,219.6256,219.0551,219.2796,15179.0
2020-11-05 15:30:00,234.44,234.55,233.59,233.79,24096.0,219.2889,219.3918,218.4938,218.6809,24096.0
2020-11-05 15:40:00,233.88,234.08,233.47,233.89,62470.0,218.7651,218.9522,218.3816,218.7745,62470.0
2020-11-05 15:50:00,233.81,234.49,233.7,233.99,68442.0,218.6996,219.3357,218.5967,218.868,68442.0
2020-11-06 09:30:00,235.01,235.43,232.2,232.2,66023.0,219.8221,220.2149,217.1937,217.1937,66023.0
2020-11-06 09:40:00,232.17,232.6,231.89,232.49,13861.0,217.1656,217.5678,216.9037,217.4649,13861.0
2020-11-06 09:50:00,232.33,232.46,231.07,231.63,26430.0,217.3153,217.4369,216.1367,216.6605,26430.0
2020-11-06 10:00:00,231.51,233.13,231.47,233.08,16770.0,216.5483,218.0636,216.5109,218.0168,16770.0
2020-11-06 10:10:00,233.08,234.39,233.08,234.28,27474.0,218.0168,219.2421,218.0168,219.1393,27474.0
2020-11-06 10:20:00,234.25,234.94,234.19,234.61,25081.0,219.1112,219.7566,219.0551,219.4479,25081.0
2020-11-06 10:30:00,234.65,234.9,234.41,234.44,12549.0,219.4853,219.7192,219.2608,219.2889,12549.0
2020-11-06 10:40:00,234.39,235.0,234.34,235.0,17950.0,219.2421,219.8127,219.1954,219.8127,17950.0
2020-11-06 10:50:00,235.07,235.32,234.24,234.41,12255.0,219.8782,220.112,219.1018,219.2608,12255.0
2020-11-06 11:00:00,234.04,235.2,234.04,235.2,20862.0,218.9148,219.9998,218.9148,219.9998,20862.0
2020-11-06 11:10:00,235.19,235.23,234.38,234.97,14756.0,219.9904,220.0279,219.2328,219.7847,14756.0
2020-11-06 11:20:00,234.97,235.33,234.55,235.03,20873.0,219.7847,220.1214,219.3918,219.8408,20873.0
2020-11-06 11:30:00,235.24,235.86,234.86,235.65,24581.0,220.0372,220.6171,219.6818,220.4207,24581.0
2020-11-06 11:40:00,235.79,235.79,235.45,235.66,7202.0,220.5517,220.5517,220.2336,220.4301,7202.0
2020-11-06 11:50:00,235.74,236.05,235.33,235.8,10000.0,220.5049,220.7949,220.1214,220.561,10000.0
2020-11-06 12:00:00,235.78,236.01,235.37,235.42,9741.0,220.5423,220.7574,220.1588,220.2056,9741.0
2020-11-06 12:10:00,235.48,235.81,235.15,235.32,20666.0,220.2617,220.5704,219.953,220.112,20666.0
2020-11-06 12:20:00,235.43,235.49,235.18,235.25,8973.0,220.2149,220.2711,219.9811,220.0466,8973.0
2020-11-06 12:30:00,235.36,235.69,235.15,235.32,10526.0,220.1495,220.4581,219.953,220.112,10526.0
2020-11-06 12:40:00,235.31,235.7,235.3,235.67,9191.0,220.1027,220.4675,220.0933,220.4394,9191.0
2020-11-06 12:50:00,235.69,235.97,235.69,235.9,10860.0,220.4581,220.72,220.4581,220.6546,10860.0
2020-11-06 13:00:00,235.92,236.34,235.83,236.05,19862.0,220.6733,221.0661,220.5891,220.7949,19862.0
2020-11-06 13:10:00,236.04,236.35,236.0,236.2,12240.0,220.7855,221.0755,220.7481,220.9352,12240.0
2020-11-06 13:20:00,236.23,236.29,235.97,236.18,8798.0,220.9632,221.0194,220.72,220.9165,8798.0
2020-11-06 13:30:00,236.11,236.31,236.0,236.17,9957.0,220.851,221.0381,220.7481,220.9071,9957.0
2020-11-06 13:40:00,236.21,236.4,236.06,236.23,10160.0,220.9445,221.1222,220.8042,220.9632,10160.0
2020-11-06 13:50:00,236.35,236.55,236.19,236.19,8110.0,221.0755,221.2625,220.9258,220.9258,8110.0
2020-11-06 14:00:00,236.24,236.4,236.09,236.36,11976.0,220.9726,221.1222,220.8323,221.0848,11976.0
2020-11-06 14:10:00,236.28,236.58,236.28,236.31,9558.0,221.01,221.2906,221.01,221.0381,9558.0
2020-11-06 14:20:00,236.29,236.45,236.24,236.29,17601.0,221.0194,221.169,220.9726,221.0194,17601.0
2020-11-06 14:30:00,236.34,236.68,236.26,236.29,8426.0,221.0661,221.3841,220.9913,221.0194,8426.0
2020-11-06 14:40:00,236.27,236.41,235.85,235.96,9498.0,221.0006,221.1316,220.6078,220.7107,9498.0
2020-11-06 14:50:00,235.99,236.2,235.83,236.19,6269.0,220.7387,220.9352,220.5891,220.9258,6269.0
2020-11-06 15:00:00,236.0,236.0,235.53,235.77,11683.0,220.7481,220.7481,220.3085,220.533,11683.0
2020-11-06 15:10:00,235.73,236.03,235.64,235.93,14027.0,220.4955,220.7762,220.4114,220.6826,14027.0
2020-11-06 15:20:00,236.03,236.43,235.85,236.19,15705.0,220.7762,221.1503,220.6078,220.9258,15705.0
2020-11-06 15:30:00,236.23,236.67,236.1,236.16,28922.0,220.9632,221.3748,220.8416,220.8978,28922.0
2020-11-06 15:40:00,236.16,236.75,236.14,236.73,39071.0,220.8978,221.4496,220.879,221.4309,39071.0
2020-11-06 15:50:00,236.74,237.0,235.84,236.17,100555.0,221.4403,221.6835,220.5984,220.9071,100555.0
2020-11-09 09:30:00,239.89,248.0,239.66,246.0,201635.0,224.3867,231.9726,224.1716,230.1018,201635.0
2020-11-09 09:40:00,246.0,246.88,245.02,245.67,63949.0,230.1018,230.925,229.1852,229.7932,63949.0
2020-11-09 09:50:00,245.62,245.62,242.14,242.97,61849.0,229.7464,229.7464,226.4913,227.2676,61849.0
2020-11-09 10:00:00,243.05,245.49,243.03,244.89,74901.0,227.3425,229.6248,227.3238,229.0636,74901.0
2020-11-09 10:10:00,244.77,246.27,244.71,246.17,73182.0,228.9513,230.3544,228.8952,230.2608,73182.0
2020-11-09 10:20:00,246.27,246.74,245.51,245.61,36241.0,230.3544,230.794,229.6435,229.737,36241.0
2020-11-09 10:30:00,245.62,246.08,244.49,244.56,36329.0,229.7464,230.1767,228.6894,228.7549,36329.0
2020-11-09 10:40:00,244.64,245.25,243.25,243.65,45520.0,228.8297,229.4003,227.5295,227.9037,45520.0
2020-11-09 10:50:00,243.78,244.79,243.3,244.78,45223.0,228.0253,228.97,227.5763,228.9607,45223.0
2020-11-09 11:00:00,244.64,244.94,243.48,244.31,42441.0,228.8297,229.1103,227.7447,228.521,42441.0
2020-11-09 11:10:00,244.27,244.43,243.08,243.51,34218.0,228.4836,228.6333,227.3705,227.7727,34218.0
2020-11-09 11:20:00,243.52,244.98,243.22,244.9,33544.0,227.7821,229.1477,227.5015,229.0729,33544.0
2020-11-09 11:30:00,244.91,245.17,244.32,244.69,28324.0,229.0823,229.3255,228.5304,228.8765,28324.0
2020-11-09 11:40:00,244.67,244.84,244.09,244.09,26188.0,228.8578,229.0168,228.3153,228.3153,26188.0
2020-11-09 11:50:00,244.01,244.57,243.49,243.79,34790.0,228.2404,228.7642,227.754,228.0347,34790.0
2020-11-09 12:00:00,243.92,245.0,243.92,244.5,26599.0,228.1562,229.1665,228.1562,228.6988,26599.0
2020-11-09 12:10:00,244.48,244.92,243.87,244.65,27944.0,228.6801,229.0916,228.1095,228.8391,27944.0
2020-11-09 12:20:00,244.7,245.41,244.39,245.25,51794.0,228.8858,229.55,228.5959,229.4003,51794.0
2020-11-09 12:30:00,245.2,245.72,244.87,245.43,30566.0,229.3535,229.8399,229.0449,229.5687,30566.0
2020-11-09 12:40:00,245.45,245.62,245.1,245.34,20447.0,229.5874,229.7464,229.26,229.4845,20447.0
2020-11-09 12:50:00,245.4,245.6,244.84,245.25,23382.0,229.5406,229.7277,229.0168,229.4003,23382.0
2020-11-09 13:00:00,245.47,245.84,245.24,245.81,33693.0,229.6061,229.9522,229.3909,229.9241,33693.0
2020-11-09 13:10:00,245.78,245.86,245.39,245.39,12063.0,229.896,229.9709,229.5312,229.5312,12063.0
2020-11-09 13:20:00,245.33,245.43,245.03,245.16,20560.0,229.4751,229.5687,229.1945,229.3161,20560.0
2020-11-09 13:30:00,245.21,245.75,245.19,245.45,22563.0,229.3629,229.868,229.3442,229.5874,22563.0
2020-11-09 13:40:00,245.39,245.74,245.21,245.74,18728.0,229.5312,229.8586,229.3629,229.8586,18728.0
2020-11-09 13:50:00,245.69,245.86,245.27,245.42,20374.0,229.8119,229.9709,229.419,229.5593,20374.0
2020-11-09 14:00:00,245.38,245.75,245.18,245.18,25224.0,229.5219,229.868,229.3348,229.3348,25224.0
2020-11-09 14:10:00,245.17,245.33,244.89,245.19,22962.0,229.3255,229.4751,229.0636,229.3442,22962.0
2020-11-09 14:20:00,245.03,245.18,244.5,244.76,22847.0,229.1945,229.3348,228.6988,228.942,22847.0
2020-11-09 14:30:00,244.7,244.92,244.13,244.75,24243.0,228.8858,229.0916,228.3527,228.9326,24243.0
2020-11-09 14:40:00,244.82,245.28,244.67,245.26,31332.0,228.9981,229.4284,228.8578,229.4096,31332.0
2020-11-09 14:50:00,245.22,245.43,244.86,245.09,40413.0,229.3722,229.5687,229.0355,229.2506,40413.0
2020-11-09 15:00:00,245.16,245.59,244.98,245.08,29021.0,229.3161,229.7183,229.1477,229.2413,29021.0
2020-11-09 15:10:00,245.09,245.16,244.36,244.47,28817.0,229.2506,229.3161,228.5678,228.6707,28817.0
2020-11-09 15:20:00,244.38,244.4,243.31,243.53,26858.0,228.5865,228.6052,227.5857,227.7915,26858.0
2020-11-09 15:30:00,243.6,244.51,243.59,244.49,47629.0,227.8569,228.7081,227.8476,228.6894,47629.0
2020-11-09 15:40:00,244.4,244.47,242.81,242.82,67383.0,228.6052,228.6707,227.118,227.1273,67383.0
2020-11-09 15:50:00,242.32,242.77,239.9,240.22,246143.0,226.6597,227.0806,224.396,224.6954,246143.0
2020-11-10 09:30:00,238.61,239.5,237.63,237.64,104853.0,223.1894,224.0219,222.2728,222.2821,104853.0
2020-11-10 09:40:00,237.66,238.05,235.89,237.45,60342.0,222.3008,222.6656,220.6452,222.1044,60342.0
2020-11-10 09:50:00,237.29,238.83,237.07,238.83,39270.0,221.9547,223.3952,221.7489,223.3952,39270.0
2020-11-10 10:00:00,238.68,239.22,237.95,238.46,37525.0,223.2549,223.76,222.5721,223.0491,37525.0
2020-11-10 10:10:00,238.7,238.88,237.41,237.62,33495.0,223.2736,223.442,222.067,222.2634,33495.0
2020-11-10 10:20:00,237.47,237.65,236.36,236.65,30221.0,222.1231,222.2915,221.0848,221.3561,30221.0
2020-11-10 10:30:00,236.71,237.24,236.28,236.34,36832.0,221.4122,221.908,221.01,221.0661,36832.0
2020-11-10 10:40:00,236.38,236.88,235.82,236.41,40912.0,221.1035,221.5712,220.5797,221.1316,40912.0
2020-11-10 10:50:00,236.45,236.61,235.58,235.79,52196.0,221.169,221.3187,220.3552,220.5517,52196.0
2020-11-10 11:00:00,235.79,236.82,235.61,236.78,42619.0,220.5517,221.5151,220.3833,221.4777,42619.0
2020-11-10 11:10:00,236.74,236.95,236.09,236.1,30522.0,221.4403,221.6367,220.8323,220.8416,30522.0
2020-11-10 11:20:00,236.08,237.5,235.85,237.42,25063.0,220.8229,222.1512,220.6078,222.0763,25063.0
2020-11-10 11:30:00,237.38,237.85,237.25,237.85,23013.0,222.0389,222.4785,221.9173,222.4785,23013.0
2020-11-10 11:40:00,237.84,238.86,237.78,238.66,21119.0,222.4692,223.4233,222.4131,223.2362,21119.0
2020-11-10 11:50:00,238.49,238.87,238.09,238.42,23779.0,223.0772,223.4326,222.703,223.0117,23779.0
2020-11-10 12:00:00,238.45,239.54,238.28,239.35,24927.0,223.0398,224.0593,222.8807,223.8816,24927.0
2020-11-10 12:10:00,239.42,239.61,239.19,239.5,11752.0,223.9471,224.1248,223.7319,224.0219,11752.0
2020-11-10 12:20:00,239.5,239.5,238.63,238.68,7645.0,224.0219,224.0219,223.2081,223.2549,7645.0
2020-11-10 12:30:00,238.72,238.88,238.0,238.2,62029.0,223.2923,223.442,222.6188,222.8059,62029.0
2020-11-10 12:40:00,238.15,238.8,238.13,238.53,16112.0,222.7591,223.3671,222.7404,223.1146,16112.0
2020-11-10 12:50:00,238.48,238.48,237.87,237.97,10220.0,223.0678,223.0678,222.4972,222.5908,10220.0
2020-11-10 13:00:00,237.92,238.14,237.81,237.89,9496.0,222.544,222.7498,222.4411,222.5159,9496.0
2020-11-10 13:10:00,237.88,237.96,237.36,237.69,7601.0,222.5066,222.5814,222.0202,222.3289,7601.0
2020-11-10 13:20:00,237.66,237.66,236.78,237.05,17495.0,222.3008,222.3008,221.4777,221.7302,17495.0
2020-11-10 13:30:00,236.94,237.61,236.82,237.61,13945.0,221.6273,222.254,221.5151,222.254,13945.0
2020-11-10 13:40:00,237.61,237.62,237.15,237.36,16846.0,222.254,222.2634,221.8238,222.0202,16846.0
2020-11-10 13:50:00,237.39,237.47,237.26,237.36,22522.0,222.0483,222.1231,221.9267,222.0202,22522.0
2020-11-10 14:00:00,237.38,237.53,237.14,237.35,22386.0,222.0389,222.1792,221.8144,222.0108,22386.0
2020-11-10 14:10:00,237.39,237.54,236.67,236.99,21413.0,222.0483,222.1886,221.3748,221.6741,21413.0
2020-11-10 14:20:00,236.97,237.66,236.6,236.69,22548.0,221.6554,222.3008,221.3093,221.3935,22548.0
2020-11-10 14:30:00,236.58,237.36,236.58,237.3,25163.0,221.2906,222.0202,221.2906,221.9641,25163.0
2020-11-10 14:40:00,237.36,237.65,236.78,237.23,278959.0,222.0202,222.2915,221.4777,221.8986,278959.0
2020-11-10 14:50:00,237.29,238.1,237.29,237.91,38597.0,221.9547,222.7124,221.9547,222.5347,38597.0
2020-11-10 15:00:00,237.84,238.21,237.33,237.81,24410.0,222.4692,222.8153,221.9921,222.4411,24410.0
2020-11-10 15:10:00,237.88,238.62,237.77,238.44,37622.0,222.5066,223.1988,222.4037,223.0304,37622.0
2020-11-10 15:20:00,238.75,238.91,237.91,238.44,37521.0,223.3204,223.47,222.5347,223.0304,37521.0
2020-11-10 15:30:00,238.42,238.49,237.54,237.64,118991.0,223.0117,223.0772,222.1886,222.2821,118991.0
2020-11-10 15:40:00,237.65,238.42,237.56,238.13,82153.0,222.2915,223.0117,222.2073,222.7404,82153.0
2020-11-10 15:50:00,238.26,238.74,237.82,238.72,309803.0,222.862,223.311,222.4505,223.2923,309803.0
2020-11-11 09:30:00,240.96,241.63,240.7,241.2,58335.0,225.3875,226.0142,225.1443,225.612,58335.0
2020-11-11 09:40:00,241.35,242.89,240.86,241.13,40785.0,225.7523,227.1928,225.294,225.5466,40785.0
2020-11-11 09:50:00,241.18,241.47,240.13,240.71,39775.0,225.5933,225.8646,224.6112,225.1537,39775.0
2020-11-11 10:00:00,240.77,240.99,240.41,240.83,17803.0,225.2098,225.4156,224.8731,225.2659,17803.0
2020-11-11 10:10:00,240.86,241.01,240.37,240.94,19356.0,225.294,225.4343,224.8357,225.3688,19356.0
2020-11-11 10:20:00,240.95,241.33,240.51,241.33,30845.0,225.3782,225.7336,224.9666,225.7336,30845.0
2020-11-11 10:30:00,241.4,242.14,241.37,242.11,33142.0,225.7991,226.4913,225.771,226.4632,33142.0
2020-11-11 10:40:00,242.19,242.89,241.96,242.77,24710.0,226.5381,227.1928,226.3229,227.0806,24710.0
2020-11-11 10:50:00,242.83,243.68,242.83,243.68,24824.0,227.1367,227.9318,227.1367,227.9318,24824.0
2020-11-11 11:00:00,243.68,244.03,243.38,244.0,26706.0,227.9318,228.2591,227.6511,228.2311,26706.0
2020-11-11 11:10:00,244.04,244.08,242.84,243.0,23344.0,228.2685,228.3059,227.146,227.2957,23344.0
2020-11-11 11:20:00,243.0,243.15,242.87,242.96,18083.0,227.2957,227.436,227.1741,227.2583,18083.0
2020-11-11 11:30:00,242.99,243.35,242.96,243.04,18738.0,227.2864,227.6231,227.2583,227.3331,18738.0
2020-11-11 11:40:00,243.14,243.85,243.12,243.84,17147.0,227.4267,228.0908,227.408,228.0814,17147.0
2020-11-11 11:50:00,243.84,243.84,243.57,243.66,12960.0,228.0814,228.0814,227.8289,227.9131,12960.0
2020-11-11 12:00:00,243.66,243.79,243.23,243.69,19748.0,227.9131,228.0347,227.5108,227.9411,19748.0
2020-11-11 12:10:00,243.73,243.78,243.3,243.4,10142.0,227.9785,228.0253,227.5763,227.6699,10142.0
2020-11-11 12:20:00,243.42,243.5,243.04,243.16,13441.0,227.6886,227.7634,227.3331,227.4454,13441.0
2020-11-11 12:30:00,243.16,243.43,243.1,243.23,8986.0,227.4454,227.6979,227.3892,227.5108,8986.0
2020-11-11 12:40:00,243.27,243.34,243.08,243.18,10108.0,227.5483,227.6137,227.3705,227.4641,10108.0
2020-11-11 12:50:00,243.12,243.12,242.71,242.96,10574.0,227.408,227.408,227.0244,227.2583,10574.0
2020-11-11 13:00:00,242.98,242.98,242.77,242.81,9389.0,227.277,227.277,227.0806,227.118,9389.0
2020-11-11 13:10:00,242.77,242.99,242.74,242.94,12662.0,227.0806,227.2864,227.0525,227.2396,12662.0
2020-11-11 13:20:00,242.98,243.3,242.98,243.05,11779.0,227.277,227.5763,227.277,227.3425,11779.0
2020-11-11 13:30:00,243.11,243.4,243.11,243.31,18987.0,227.3986,227.6699,227.3986,227.5857,18987.0
2020-11-11 13:40:00,243.27,243.38,242.96,243.16,11097.0,227.5483,227.6511,227.2583,227.4454,11097.0
2020-11-11 13:50:00,243.19,243.28,242.91,242.93,44742.0,227.4734,227.5576,227.2115,227.2302,44742.0
2020-11-11 14:00:00,242.96,243.38,242.88,243.23,17393.0,227.2583,227.6511,227.1835,227.5108,17393.0
2020-11-11 14:10:00,243.23,243.34,242.82,242.95,14850.0,227.5108,227.6137,227.1273,227.2489,14850.0
2020-11-11 14:20:00,242.94,243.1,242.55,242.75,28073.0,227.2396,227.3892,226.8748,227.0619,28073.0
2020-11-11 14:30:00,242.79,242.96,242.62,242.63,36898.0,227.0993,227.2583,226.9403,226.9496,36898.0
2020-11-11 14:40:00,242.61,242.71,242.04,242.12,34968.0,226.9309,227.0244,226.3977,226.4726,34968.0
2020-11-11 14:50:00,242.07,242.43,242.0,242.35,41140.0,226.4258,226.7625,226.3603,226.6877,41140.0
2020-11-11 15:00:00,242.44,242.77,242.44,242.69,18350.0,226.7719,227.0806,226.7719,227.0057,18350.0
2020-11-11 15:10:00,242.66,242.76,242.5,242.55,10704.0,226.9777,227.0712,226.828,226.8748,10704.0
2020-11-11 15:20:00,242.55,242.56,241.88,241.97,19956.0,226.8748,226.8841,226.2481,226.3323,19956.0
2020-11-11 15:30:00,241.93,242.6,241.89,242.51,40071.0,226.2949,226.9216,226.2574,226.8374,40071.0
2020-11-11 15:40:00,242.49,242.89,242.36,242.89,31407.0,226.8187,227.1928,226.6971,227.1928,31407.0
2020-11-11 15:50:00,242.91,243.07,242.57,242.75,106686.0,227.2115,227.3612,226.8935,227.0619,106686.0
2020-11-12 09:30:00,242.0,242.27,240.64,242.01,67616.0,226.3603,226.6129,225.0882,226.3697,67616.0
2020-11-12 09:40:00,241.87,241.92,240.8,241.09,30149.0,226.2387,226.2855,225.2379,225.5091,30149.0
2020-11-12 09:50:00,241.09,241.99,241.09,241.73,14415.0,225.5091,226.351,225.5091,226.1078,14415.0
2020-11-12 10:00:00,241.53,241.92,241.25,241.92,18943.0,225.9207,226.2855,225.6588,226.2855,18943.0
2020-11-12 10:10:00,241.96,242.45,241.87,241.97,10528.0,226.3229,226.7813,226.2387,226.3323,10528.0
2020-11-12 10:20:00,242.01,242.08,241.58,241.89,11017.0,226.3697,226.4352,225.9675,226.2574,11017.0
2020-11-12 10:30:00,241.85,242.34,241.74,242.31,14186.0,226.22,226.6784,226.1171,226.6503,14186.0
2020-11-12 10:40:00,242.37,242.53,242.11,242.33,10253.0,226.7064,226.8561,226.4632,226.669,10253.0
2020-11-12 10:50:00,242.33,242.55,242.08,242.37,10919.0,226.669,226.8748,226.4352,226.7064,10919.0
2020-11-12 11:00:00,242.36,243.09,242.29,243.06,25400.0,226.6971,227.3799,226.6316,227.3518,25400.0
2020-11-12 11:10:00,243.05,243.09,242.45,242.72,24502.0,227.3425,227.3799,226.7813,227.0338,24502.0
2020-11-12 11:20:00,242.78,242.92,242.52,242.87,11861.0,227.0899,227.2209,226.8467,227.1741,11861.0
2020-11-12 11:30:00,242.86,242.88,241.5,241.5,16313.0,227.1648,227.1835,225.8926,225.8926,16313.0
2020-11-12 11:40:00,241.42,241.49,241.14,241.24,19708.0,225.8178,225.8833,225.5559,225.6494,19708.0
2020-11-12 11:50:00,241.2,241.32,240.85,240.86,23679.0,225.612,225.7243,225.2847,225.294,23679.0
2020-11-12 12:00:00,240.84,241.05,240.6,241.0,22339.0,225.2753,225.4717,225.0508,225.425,22339.0
2020-11-12 12:10:00,240.99,241.18,240.82,240.98,10831.0,225.4156,225.5933,225.2566,225.4063,10831.0
2020-11-12 12:20:00,240.98,241.08,239.62,239.62,17529.0,225.4063,225.4998,224.1341,224.1341,17529.0
2020-11-12 12:30:00,239.53,239.86,239.31,239.42,16737.0,224.05,224.3586,223.8442,223.9471,16737.0
2020-11-12 12:40:00,239.37,239.42,238.48,238.52,17052.0,223.9003,223.9471,223.0678,223.1052,17052.0
2020-11-12 12:50:00,238.52,239.46,238.27,239.4,16272.0,223.1052,223.9845,222.8714,223.9284,16272.0
2020-11-12 13:00:00,239.35,239.4,238.64,238.78,13342.0,223.8816,223.9284,223.2175,223.3484,13342.0
2020-11-12 13:10:00,238.84,238.84,237.58,237.81,30074.0,223.4046,223.4046,222.226,222.4411,30074.0
2020-11-12 13:20:00,237.87,238.26,237.38,237.87,27213.0,222.4972,222.862,222.0389,222.4972,27213.0
2020-11-12 13:30:00,237.79,238.35,237.61,238.11,21393.0,222.4224,222.9462,222.254,222.7217,21393.0
2020-11-12 13:40:00,238.05,238.23,237.68,237.8,17970.0,222.6656,222.834,222.3195,222.4318,17970.0
2020-11-12 13:50:00,237.76,238.52,237.72,238.51,14143.0,222.3944,223.1052,222.3569,223.0959,14143.0
2020-11-12 14:00:00,238.45,239.13,238.15,238.18,19236.0,223.0398,223.6758,222.7591,222.7872,19236.0
2020-11-12 14:10:00,238.22,238.22,237.37,237.55,28934.0,222.8246,222.8246,222.0296,222.1979,28934.0
2020-11-12 14:20:00,237.48,238.55,237.3,238.46,15115.0,222.1324,223.1333,221.9641,223.0491,15115.0
2020-11-12 14:30:00,238.53,238.89,238.21,238.7,16785.0,223.1146,223.4513,222.8153,223.2736,16785.0
2020-11-12 14:40:00,238.72,238.79,238.23,238.53,12333.0,223.2923,223.3578,222.834,223.1146,12333.0
2020-11-12 14:50:00,238.54,238.76,238.24,238.37,11102.0,223.1239,223.3297,222.8433,222.9649,11102.0
2020-11-12 15:00:00,238.37,238.43,237.36,237.63,18548.0,222.9649,223.0211,222.0202,222.2728,18548.0
2020-11-12 15:10:00,237.64,238.51,237.53,238.47,16744.0,222.2821,223.0959,222.1792,223.0585,16744.0
2020-11-12 15:20:00,238.42,238.52,238.01,238.06,15053.0,223.0117,223.1052,222.6282,222.675,15053.0
2020-11-12 15:30:00,238.05,238.05,237.42,237.91,26757.0,222.6656,222.6656,222.0763,222.5347,26757.0
2020-11-12 15:40:00,237.97,238.04,236.89,237.27,52335.0,222.5908,222.6563,221.5806,221.936,52335.0
2020-11-12 15:50:00,237.45,238.14,237.28,238.14,133965.0,222.1044,222.7498,221.9454,222.7498,133965.0
2020-11-13 09:30:00,239.99,240.57,239.03,239.26,56376.0,224.4802,225.0227,223.5823,223.7974,56376.0
2020-11-13 09:40:00,239.23,239.32,238.48,238.67,30808.0,223.7693,223.8535,223.0678,223.2455,30808.0
2020-11-13 09:50:00,238.82,238.96,238.09,238.3,34958.0,223.3858,223.5168,222.703,222.8995,34958.0
2020-11-13 10:00:00,238.36,239.01,238.32,238.92,15606.0,222.9556,223.5636,222.9182,223.4794,15606.0
2020-11-13 10:10:00,238.91,238.97,238.09,238.35,18081.0,223.47,223.5262,222.703,222.9462,18081.0
2020-11-13 10:20:00,238.35,238.67,238.15,238.63,37805.0,222.9462,223.2455,222.7591,223.2081,37805.0
2020-11-13 10:30:00,238.58,238.89,238.52,238.72,34629.0,223.1614,223.4513,223.1052,223.2923,34629.0
2020-11-13 10:40:00,238.74,239.96,238.71,239.96,23936.0,223.311,224.4522,223.283,224.4522,23936.0
2020-11-13 10:50:00,239.96,240.44,239.69,240.3,28952.0,224.4522,224.9012,224.1996,224.7702,28952.0
2020-11-13 11:00:00,240.35,240.64,240.19,240.34,11208.0,224.817,225.0882,224.6673,224.8076,11208.0
2020-11-13 11:10:00,240.33,240.58,239.85,240.42,9993.0,224.7983,225.0321,224.3493,224.8824,9993.0
2020-11-13 11:20:00,240.38,240.56,239.93,240.41,17218.0,224.845,225.0134,224.4241,224.8731,17218.0
2020-11-13 11:30:00,240.43,240.88,240.31,240.77,11360.0,224.8918,225.3127,224.7796,225.2098,11360.0
2020-11-13 11:40:00,240.81,241.16,240.75,241.06,9998.0,225.2472,225.5746,225.1911,225.4811,9998.0
2020-11-13 11:50:00,241.12,241.44,241.11,241.23,20940.0,225.5372,225.8365,225.5279,225.6401,20940.0
2020-11-13 12:00:00,241.19,241.19,240.95,241.01,6115.0,225.6027,225.6027,225.3782,225.4343,6115.0
2020-11-13 12:10:00,241.03,241.11,240.71,240.75,5714.0,225.453,225.5279,225.1537,225.1911,5714.0
2020-11-13 12:20:00,240.66,240.79,240.51,240.51,10936.0,225.1069,225.2285,224.9666,224.9666,10936.0
2020-11-13 12:30:00,240.53,240.85,240.53,240.84,6368.0,224.9853,225.2847,224.9853,225.2753,6368.0
2020-11-13 12:40:00,240.95,241.06,240.86,240.99,9875.0,225.3782,225.4811,225.294,225.4156,9875.0
2020-11-13 12:50:00,241.01,241.2,240.89,241.08,9868.0,225.4343,225.612,225.3221,225.4998,9868.0
2020-11-13 13:00:00,241.13,241.19,240.93,241.03,8637.0,225.5466,225.6027,225.3595,225.453,8637.0
2020-11-13 13:10:00,241.05,241.21,240.89,241.09,18362.0,225.4717,225.6214,225.3221,225.5091,18362.0
2020-11-13 13:20:00,241.08,241.13,240.54,240.67,27006.0,225.4998,225.5466,224.9947,225.1163,27006.0
2020-11-13 13:30:00,240.69,240.71,240.36,240.48,17130.0,225.135,225.1537,224.8263,224.9386,17130.0
2020-11-13 13:40:00,240.51,240.65,240.33,240.42,18692.0,224.9666,225.0976,224.7983,224.8824,18692.0
2020-11-13 13:50:00,240.43,240.47,240.28,240.33,16701.0,224.8918,224.9292,224.7515,224.7983,16701.0
2020-11-13 14:00:00,240.37,240.72,240.32,240.65,16911.0,224.8357,225.1631,224.7889,225.0976,16911.0
2020-11-13 14:10:00,240.6,240.6,240.19,240.49,20584.0,225.0508,225.0508,224.6673,224.9479,20584.0
2020-11-13 14:20:00,240.58,241.07,240.58,240.9,40110.0,225.0321,225.4904,225.0321,225.3314,40110.0
2020-11-13 14:30:00,240.93,241.55,240.92,241.49,13425.0,225.3595,225.9394,225.3501,225.8833,13425.0
2020-11-13 14:40:00,241.47,241.58,241.12,241.21,11561.0,225.8646,225.9675,225.5372,225.6214,11561.0
2020-11-13 14:50:00,241.33,241.77,241.26,241.75,12038.0,225.7336,226.1452,225.6682,226.1265,12038.0
2020-11-13 15:00:00,241.65,241.65,241.35,241.35,11195.0,226.033,226.033,225.7523,225.7523,11195.0
2020-11-13 15:10:00,241.46,241.46,240.9,241.12,21924.0,225.8552,225.8552,225.3314,225.5372,21924.0
2020-11-13 15:20:00,241.08,241.4,241.0,241.35,22606.0,225.4998,225.7991,225.425,225.7523,22606.0
2020-11-13 15:30:00,241.29,242.07,241.16,242.01,37423.0,225.6962,226.4258,225.5746,226.3697,37423.0
2020-11-13 15:40:00,242.05,242.42,241.93,241.99,39222.0,226.4071,226.7532,226.2949,226.351,39222.0
2020-11-13 15:50:00,241.96,242.14,241.51,241.88,92187.0,226.3229,226.4913,225.902,226.2481,92187.0
2020-11-16 09:30:00,243.88,244.16,242.76,243.85,88417.0,228.1188,228.3807,227.0712,228.0908,88417.0
2020-11-16 09:40:00,243.9,244.75,243.55,244.75,29266.0,228.1375,228.9326,227.8102,228.9326,29266.0
2020-11-16 09:50:00,244.75,244.92,242.64,243.34,22691.0,228.9326,229.0916,226.959,227.6137,22691.0
2020-11-16 10:00:00,243.34,243.93,243.25,243.69,12158.0,227.6137,228.1656,227.5295,227.9411,12158.0
2020-11-16 10:10:00,243.67,243.67,243.16,243.35,12698.0,227.9224,227.9224,227.4454,227.6231,12698.0
2020-11-16 10:20:00,243.29,244.43,243.15,244.4,13887.0,227.567,228.6333,227.436,228.6052,13887.0
2020-11-16 10:30:00,244.54,244.95,244.43,244.95,35912.0,228.7362,229.1197,228.6333,229.1197,35912.0
2020-11-16 10:40:00,244.96,245.65,244.92,245.18,24073.0,229.129,229.7744,229.0916,229.3348,24073.0
2020-11-16 10:50:00,245.28,245.7,245.2,245.54,14247.0,229.4284,229.8212,229.3535,229.6716,14247.0
2020-11-16 11:00:00,245.41,245.56,245.18,245.56,10146.0,229.55,229.6903,229.3348,229.6903,10146.0
2020-11-16 11:10:00,245.54,245.65,245.28,245.55,16372.0,229.6716,229.7744,229.4284,229.6809,16372.0
2020-11-16 11:20:00,245.57,245.84,245.4,245.84,20515.0,229.6996,229.9522,229.5406,229.9522,20515.0
2020-11-16 11:30:00,245.84,246.14,245.68,246.0,29082.0,229.9522,230.2328,229.8025,230.1018,29082.0
2020-11-16 11:40:00,245.99,246.36,245.97,246.25,26672.0,230.0925,230.4386,230.0738,230.3357,26672.0
2020-11-16 11:50:00,246.25,246.44,245.75,246.33,36329.0,230.3357,230.5134,229.868,230.4105,36329.0
2020-11-16 12:00:00,246.35,246.69,246.34,246.54,15056.0,230.4292,230.7472,230.4199,230.6069,15056.0
2020-11-16 12:10:00,246.52,246.55,246.34,246.53,18685.0,230.5882,230.6163,230.4199,230.5976,18685.0
2020-11-16 12:20:00,246.53,246.53,246.18,246.33,15836.0,230.5976,230.5976,230.2702,230.4105,15836.0
2020-11-16 12:30:00,246.3,246.61,245.66,245.67,21260.0,230.3824,230.6724,229.7838,229.7932,21260.0
2020-11-16 12:40:00,245.68,246.12,245.68,245.93,7678.0,229.8025,230.2141,229.8025,230.0364,7678.0
2020-11-16 12:50:00,246.01,246.09,245.6,245.78,7884.0,230.1112,230.186,229.7277,229.896,7884.0
2020-11-16 13:00:00,245.73,245.88,245.48,245.52,10083.0,229.8493,229.9896,229.6154,229.6528,10083.0
2020-11-16 13:10:00,245.52,245.53,244.9,244.95,11718.0,229.6528,229.6622,229.0729,229.1197,11718.0
2020-11-16 13:20:00,244.96,245.23,244.46,244.5,11994.0,229.129,229.3816,228.6614,228.6988,11994.0
2020-11-16 13:30:00,244.42,244.97,244.42,244.53,12751.0,228.6239,229.1384,228.6239,228.7268,12751.0
2020-11-16 13:40:00,244.61,244.61,244.12,244.32,13908.0,228.8017,228.8017,228.3433,228.5304,13908.0
2020-11-16 13:50:00,244.35,244.94,244.34,244.8,7527.0,228.5585,229.1103,228.5491,228.9794,7527.0
2020-11-16 14:00:00,244.83,244.86,244.38,244.78,11319.0,229.0074,229.0355,228.5865,228.9607,11319.0
2020-11-16 14:10:00,244.72,244.88,244.62,244.69,8800.0,228.9045,229.0542,228.811,228.8765,8800.0
2020-11-16 14:20:00,244.71,244.74,244.44,244.5,7831.0,228.8952,228.9233,228.6426,228.6988,7831.0
2020-11-16 14:30:00,244.59,244.76,244.46,244.51,8322.0,228.7829,228.942,228.6614,228.7081,8322.0
2020-11-16 14:40:00,244.56,244.59,244.15,244.15,6886.0,228.7549,228.7829,228.3714,228.3714,6886.0
2020-11-16 14:50:00,244.17,244.35,244.07,244.22,10611.0,228.3901,228.5585,228.2966,228.4369,10611.0
2020-11-16 15:00:00,244.23,244.28,243.43,243.96,15820.0,228.4462,228.493,227.6979,228.1937,15820.0
2020-11-16 15:10:00,243.94,244.1,243.82,244.01,8809.0,228.175,228.3246,228.0627,228.2404,8809.0
2020-11-16 15:20:00,243.97,244.3,243.81,243.98,12396.0,228.203,228.5117,228.0534,228.2124,12396.0
2020-11-16 15:30:00,244.01,244.17,243.8,243.82,18415.0,228.2404,228.3901,228.044,228.0627,18415.0
2020-11-16 15:40:00,243.85,244.44,243.83,244.3,26450.0,228.0908,228.6426,228.0721,228.5117,26450.0
2020-11-16 15:50:00,244.26,245.15,243.83,244.98,112941.0,228.4743,229.3068,228.0721,229.1477,112941.0
2020-11-17 09:30:00,243.37,244.22,243.15,243.58,57850.0,227.6418,228.4369,227.436,227.8382,57850.0
2020-11-17 09:40:00,243.67,243.81,242.12,242.84,16514.0,227.9224,228.0534,226.4726,227.146,16514.0
2020-11-17 09:50:00,242.95,243.09,241.9,241.95,17030.0,227.2489,227.3799,226.2668,226.3136,17030.0
2020-11-17 10:00:00,242.12,242.61,241.56,241.72,14810.0,226.4726,226.9309,225.9488,226.0984,14810.0
2020-11-17 10:10:00,241.95,242.18,241.52,242.05,11589.0,226.3136,226.5287,225.9114,226.4071,11589.0
2020-11-17 10:20:00,242.11,242.31,241.63,241.75,19040.0,226.4632,226.6503,226.0142,226.1265,19040.0
2020-11-17 10:30:00,241.77,242.2,241.61,241.95,23144.0,226.1452,226.5474,225.9955,226.3136,23144.0
2020-11-17 10:40:00,242.0,242.0,241.28,241.57,31046.0,226.3603,226.3603,225.6869,225.9581,31046.0
2020-11-17 10:50:00,241.56,243.24,241.53,242.94,20811.0,225.9488,227.5202,225.9207,227.2396,20811.0
2020-11-17 11:00:00,243.07,243.12,242.75,242.76,16580.0,227.3612,227.408,227.0619,227.0712,16580.0
2020-11-17 11:10:00,242.78,243.18,242.76,242.96,17984.0,227.0899,227.4641,227.0712,227.2583,17984.0
2020-11-17 11:20:00,242.99,244.98,242.52,242.83,25220.0,227.2864,229.1477,226.8467,227.1367,25220.0
2020-11-17 11:30:00,242.76,243.2,242.64,242.98,21986.0,227.0712,227.4828,226.959,227.277,21986.0
2020-11-17 11:40:00,242.99,243.67,242.99,243.3,17532.0,227.2864,227.9224,227.2864,227.5763,17532.0
2020-11-17 11:50:00,243.15,243.91,243.09,243.86,17837.0,227.436,228.1469,227.3799,228.1001,17837.0
2020-11-17 12:00:00,243.87,243.94,243.71,243.78,7227.0,228.1095,228.175,227.9598,228.0253,7227.0
2020-11-17 12:10:00,243.66,244.58,243.63,244.09,12493.0,227.9131,228.7736,227.885,228.3153,12493.0
2020-11-17 12:20:00,244.07,244.2,243.95,244.05,5616.0,228.2966,228.4182,228.1843,228.2778,5616.0
2020-11-17 12:30:00,243.89,244.41,243.89,244.24,10472.0,228.1282,228.6146,228.1282,228.4556,10472.0
2020-11-17 12:40:00,244.17,244.36,244.06,244.31,8273.0,228.3901,228.5678,228.2872,228.521,8273.0
2020-11-17 12:50:00,244.36,244.59,244.3,244.57,6143.0,228.5678,228.7829,228.5117,228.7642,6143.0
2020-11-17 13:00:00,244.54,244.81,244.49,244.59,9979.0,228.7362,228.9887,228.6894,228.7829,9979.0
2020-11-17 13:10:00,244.55,244.65,244.45,244.53,12203.0,228.7455,228.8391,228.652,228.7268,12203.0
2020-11-17 13:20:00,244.5,244.64,244.31,244.55,7547.0,228.6988,228.8297,228.521,228.7455,7547.0
2020-11-17 13:30:00,244.54,244.65,244.42,244.65,11442.0,228.7362,228.8391,228.6239,228.8391,11442.0
2020-11-17 13:40:00,244.62,244.65,244.4,244.57,9281.0,228.811,228.8391,228.6052,228.7642,9281.0
2020-11-17 13:50:00,244.54,244.62,244.24,244.62,8474.0,228.7362,228.811,228.4556,228.811,8474.0
2020-11-17 14:00:00,244.61,244.65,244.4,244.65,14245.0,228.8017,228.8391,228.6052,228.8391,14245.0
2020-11-17 14:10:00,244.61,244.77,244.58,244.66,15129.0,228.8017,228.9513,228.7736,228.8484,15129.0
2020-11-17 14:20:00,244.62,245.08,244.6,244.87,11569.0,228.811,229.2413,228.7923,229.0449,11569.0
2020-11-17 14:30:00,244.92,245.1,244.82,245.02,10400.0,229.0916,229.26,228.9981,229.1852,10400.0
2020-11-17 14:40:00,245.02,245.49,244.86,245.29,21587.0,229.1852,229.6248,229.0355,229.4377,21587.0
2020-11-17 14:50:00,245.31,245.31,244.89,244.97,10897.0,229.4564,229.4564,229.0636,229.1384,10897.0
2020-11-17 15:00:00,244.97,245.03,244.44,244.51,16051.0,229.1384,229.1945,228.6426,228.7081,16051.0
2020-11-17 15:10:00,244.57,244.57,244.2,244.33,13509.0,228.7642,228.7642,228.4182,228.5398,13509.0
2020-11-17 15:20:00,244.3,244.3,243.53,244.01,28363.0,228.5117,228.5117,227.7915,228.2404,28363.0
2020-11-17 15:30:00,244.05,244.12,243.64,243.93,26199.0,228.2778,228.3433,227.8943,228.1656,26199.0
2020-11-17 15:40:00,243.91,244.2,243.58,244.04,24715.0,228.1469,228.4182,227.8382,228.2685,24715.0
2020-11-17 15:50:00,243.88,244.22,243.47,243.81,77150.0,228.1188,228.4369,227.7353,228.0534,77150.0
2020-11-18 09:30:00,243.36,243.82,240.81,241.1,93088.0,227.6324,228.0627,225.2472,225.5185,93088.0
2020-11-18 09:40:00,241.05,242.78,240.59,242.06,38951.0,225.4717,227.0899,225.0415,226.4165,38951.0
2020-11-18 09:50:00,242.01,242.02,240.28,240.9,19823.0,226.3697,226.379,224.7515,225.3314,19823.0
2020-11-18 10:00:00,241.0,241.27,240.53,240.97,19985.0,225.425,225.6775,224.9853,225.3969,19985.0
2020-11-18 10:10:00,241.15,241.15,240.78,241.09,34544.0,225.5653,225.5653,225.2192,225.5091,34544.0
2020-11-18 10:20:00,241.24,241.9,241.22,241.53,13771.0,225.6494,226.2668,225.6307,225.9207,13771.0
2020-11-18 10:30:00,241.53,242.07,241.45,241.89,22649.0,225.9207,226.4258,225.8459,226.2574,22649.0
2020-11-18 10:40:00,241.82,242.66,241.81,242.52,12463.0,226.192,226.9777,226.1826,226.8467,12463.0
2020-11-18 10:50:00,242.56,242.77,242.43,242.44,15525.0,226.8841,227.0806,226.7625,226.7719,15525.0
2020-11-18 11:00:00,242.47,242.84,242.46,242.84,11103.0,226.8,227.146,226.7906,227.146,11103.0
2020-11-18 11:10:00,242.76,243.12,242.61,242.63,13603.0,227.0712,227.408,226.9309,226.9496,13603.0
2020-11-18 11:20:00,242.71,243.01,242.71,242.93,8380.0,227.0244,227.3051,227.0244,227.2302,8380.0
2020-11-18 11:30:00,242.96,243.0,242.83,242.93,9385.0,227.2583,227.2957,227.1367,227.2302,9385.0
2020-11-18 11:40:00,242.92,243.0,242.75,242.98,8093.0,227.2209,227.2957,227.0619,227.277,8093.0
2020-11-18 11:50:00,243.03,243.03,242.78,242.81,10093.0,227.3238,227.3238,227.0899,227.118,10093.0
2020-11-18 12:00:00,242.95,243.0,242.64,242.64,9909.0,227.2489,227.2957,226.959,226.959,9909.0
2020-11-18 12:10:00,242.61,242.77,242.46,242.48,9238.0,226.9309,227.0806,226.7906,226.8093,9238.0
2020-11-18 12:20:00,242.48,242.55,242.39,242.43,10358.0,226.8093,226.8748,226.7251,226.7625,10358.0
2020-11-18 12:30:00,242.39,242.52,242.35,242.48,15485.0,226.7251,226.8467,226.6877,226.8093,15485.0
2020-11-18 12:40:00,242.48,242.54,242.2,242.25,9739.0,226.8093,226.8654,226.5474,226.5942,9739.0
2020-11-18 12:50:00,242.3,242.5,242.03,242.05,8690.0,226.6409,226.828,226.3884,226.4071,8690.0
2020-11-18 13:00:00,242.18,242.38,242.16,242.28,9225.0,226.5287,226.7158,226.51,226.6222,9225.0
2020-11-18 13:10:00,242.26,242.27,241.94,242.27,6526.0,226.6035,226.6129,226.3042,226.6129,6526.0
2020-11-18 13:20:00,242.28,242.5,242.12,242.12,12593.0,226.6222,226.828,226.4726,226.4726,12593.0
2020-11-18 13:30:00,241.92,242.02,241.88,241.96,9523.0,226.2855,226.379,226.2481,226.3229,9523.0
2020-11-18 13:40:00,241.93,242.01,241.62,241.79,8051.0,226.2949,226.3697,226.0049,226.1639,8051.0
2020-11-18 13:50:00,241.8,241.97,241.64,241.87,7174.0,226.1733,226.3323,226.0236,226.2387,7174.0
2020-11-18 14:00:00,241.83,242.26,241.82,242.09,6713.0,226.2013,226.6035,226.192,226.4445,6713.0
2020-11-18 14:10:00,242.1,242.12,241.64,241.66,5550.0,226.4539,226.4726,226.0236,226.0423,5550.0
2020-11-18 14:20:00,241.59,241.75,240.88,241.4,19955.0,225.9768,226.1265,225.3127,225.7991,19955.0
2020-11-18 14:30:00,241.34,241.69,241.25,241.26,44047.0,225.743,226.0704,225.6588,225.6682,44047.0
2020-11-18 14:40:00,241.28,241.61,241.27,241.37,15303.0,225.6869,225.9955,225.6775,225.771,15303.0
2020-11-18 14:50:00,241.5,242.1,241.45,241.89,6487.0,225.8926,226.4539,225.8459,226.2574,6487.0
2020-11-18 15:00:00,241.88,241.95,241.32,241.75,25988.0,226.2481,226.3136,225.7243,226.1265,25988.0
2020-11-18 15:10:00,241.84,241.98,241.21,241.21,15813.0,226.2107,226.3416,225.6214,225.6214,15813.0
2020-11-18 15:20:00,241.16,241.6,241.08,241.34,15734.0,225.5746,225.9862,225.4998,225.743,15734.0
2020-11-18 15:30:00,241.28,241.51,240.5,240.62,19170.0,225.6869,225.902,224.9573,225.0695,19170.0
2020-11-18 15:40:00,240.65,240.71,240.09,240.48,29384.0,225.0976,225.1537,224.5738,224.9386,29384.0
2020-11-18 15:50:00,240.6,240.7,239.6,239.6,85535.0,225.0508,225.1443,224.1154,224.1154,85535.0
2020-11-19 09:30:00,241.51,241.57,238.69,241.28,97786.0,225.902,225.9581,223.2642,225.6869,97786.0
2020-11-19 09:40:00,241.13,242.38,241.05,241.93,40716.0,225.5466,226.7158,225.4717,226.2949,40716.0
2020-11-19 09:50:00,241.97,242.26,241.59,241.87,26564.0,226.3323,226.6035,225.9768,226.2387,26564.0
2020-11-19 10:00:00,241.89,241.99,241.06,241.29,36043.0,226.2574,226.351,225.4811,225.6962,36043.0
2020-11-19 10:10:00,241.34,241.37,240.51,240.86,20797.0,225.743,225.771,224.9666,225.294,20797.0
2020-11-19 10:20:00,240.83,241.42,240.59,241.11,30128.0,225.2659,225.8178,225.0415,225.5279,30128.0
2020-11-19 10:30:00,241.22,241.59,240.97,241.47,21094.0,225.6307,225.9768,225.3969,225.8646,21094.0
2020-11-19 10:40:00,241.58,242.01,241.48,241.89,27947.0,225.9675,226.3697,225.8739,226.2574,27947.0
2020-11-19 10:50:00,241.95,242.12,241.63,241.68,25742.0,226.3136,226.4726,226.0142,226.061,25742.0
2020-11-19 11:00:00,241.64,241.99,241.53,241.61,23289.0,226.0236,226.351,225.9207,225.9955,23289.0
2020-11-19 11:10:00,241.57,241.58,241.13,241.46,13365.0,225.9581,225.9675,225.5466,225.8552,13365.0
2020-11-19 11:20:00,241.49,241.76,241.44,241.58,31827.0,225.8833,226.1358,225.8365,225.9675,31827.0
2020-11-19 11:30:00,241.72,241.73,240.48,240.81,10614.0,226.0984,226.1078,224.9386,225.2472,10614.0
2020-11-19 11:40:00,240.7,241.03,240.68,240.81,6088.0,225.1443,225.453,225.1256,225.2472,6088.0
2020-11-19 11:50:00,240.81,241.23,240.81,241.23,8218.0,225.2472,225.6401,225.2472,225.6401,8218.0
2020-11-19 12:00:00,241.1,241.36,240.94,241.29,11274.0,225.5185,225.7617,225.3688,225.6962,11274.0
2020-11-19 12:10:00,241.24,241.72,241.14,241.14,10368.0,225.6494,226.0984,225.5559,225.5559,10368.0
2020-11-19 12:20:00,241.19,241.38,240.86,241.0,12728.0,225.6027,225.7804,225.294,225.425,12728.0
2020-11-19 12:30:00,241.01,241.61,240.97,241.61,8951.0,225.4343,225.9955,225.3969,225.9955,8951.0
2020-11-19 12:40:00,241.51,241.66,240.63,240.67,6253.0,225.902,226.0423,225.0789,225.1163,6253.0
2020-11-19 12:50:00,240.58,240.9,240.52,240.73,3852.0,225.0321,225.3314,224.976,225.1724,3852.0
2020-11-19 13:00:00,240.82,241.11,240.79,241.01,5443.0,225.2566,225.5279,225.2285,225.4343,5443.0
2020-11-19 13:10:00,240.98,241.36,240.97,241.29,9911.0,225.4063,225.7617,225.3969,225.6962,9911.0
2020-11-19 13:20:00,241.49,242.09,241.3,241.92,32565.0,225.8833,226.4445,225.7056,226.2855,32565.0
2020-11-19 13:30:00,241.84,241.89,241.61,241.64,6102.0,226.2107,226.2574,225.9955,226.0236,6102.0
2020-11-19 13:40:00,241.71,242.08,241.51,242.04,9240.0,226.0891,226.4352,225.902,226.3977,9240.0
2020-11-19 13:50:00,242.06,242.35,242.04,242.07,8987.0,226.4165,226.6877,226.3977,226.4258,8987.0
2020-11-19 14:00:00,242.15,242.36,242.04,242.29,7227.0,226.5006,226.6971,226.3977,226.6316,7227.0
2020-11-19 14:10:00,242.23,242.45,242.19,242.34,8468.0,226.5755,226.7813,226.5381,226.6784,8468.0
2020-11-19 14:20:00,242.3,242.38,242.09,242.28,14696.0,226.6409,226.7158,226.4445,226.6222,14696.0
2020-11-19 14:30:00,242.31,242.83,242.28,242.81,13466.0,226.6503,227.1367,226.6222,227.118,13466.0
2020-11-19 14:40:00,242.78,243.47,242.78,243.34,15205.0,227.0899,227.7353,227.0899,227.6137,15205.0
2020-11-19 14:50:00,243.34,243.41,243.09,243.39,9571.0,227.6137,227.6792,227.3799,227.6605,9571.0
2020-11-19 15:00:00,243.33,243.4,242.87,242.93,16922.0,227.6044,227.6699,227.1741,227.2302,16922.0
2020-11-19 15:10:00,242.93,243.32,242.8,242.82,14230.0,227.2302,227.595,227.1086,227.1273,14230.0
2020-11-19 15:20:00,242.85,243.14,242.69,242.96,22623.0,227.1554,227.4267,227.0057,227.2583,22623.0
2020-11-19 15:30:00,242.96,243.2,242.67,243.02,40728.0,227.2583,227.4828,226.987,227.3144,40728.0
2020-11-19 15:40:00,242.97,243.17,242.77,242.86,37360.0,227.2676,227.4547,227.0806,227.1648,37360.0
2020-11-19 15:50:00,242.9,243.47,242.84,243.19,85883.0,227.2022,227.7353,227.146,227.4734,85883.0
2020-11-20 09:30:00,243.95,243.99,242.96,243.21,96828.0,228.1843,228.2217,227.2583,227.4921,96828.0
2020-11-20 09:40:00,243.08,243.81,242.88,243.59,26064.0,227.3705,228.0534,227.1835,227.8476,26064.0
2020-11-20 09:50:00,243.6,243.68,242.92,243.45,48587.0,227.8569,227.9318,227.2209,227.7166,48587.0
2020-11-20 10:00:00,243.53,243.67,242.81,243.37,16278.0,227.7915,227.9224,227.118,227.6418,16278.0
2020-11-20 10:10:00,243.38,243.44,242.33,242.38,14041.0,227.6511,227.7073,226.669,226.7158,14041.0
2020-11-20 10:20:00,242.33,243.61,242.25,243.56,24633.0,226.669,227.8663,226.5942,227.8195,24633.0
2020-11-20 10:30:00,243.58,244.35,243.25,244.33,32755.0,227.8382,228.5585,227.5295,228.5398,32755.0
2020-11-20 10:40:00,244.35,244.75,244.17,244.72,24163.0,228.5585,228.9326,228.3901,228.9045,24163.0
2020-11-20 10:50:00,244.73,244.98,244.56,244.78,18602.0,228.9139,229.1477,228.7549,228.9607,18602.0
2020-11-20 11:00:00,244.81,245.06,244.58,244.95,15345.0,228.9887,229.2226,228.7736,229.1197,15345.0
2020-11-20 11:10:00,244.99,245.25,244.86,245.07,16200.0,229.1571,229.4003,229.0355,229.2319,16200.0
2020-11-20 11:20:00,245.05,245.63,244.96,245.46,19237.0,229.2132,229.7557,229.129,229.5967,19237.0
2020-11-20 11:30:00,245.44,245.9,245.4,245.84,12470.0,229.578,230.0083,229.5406,229.9522,12470.0
2020-11-20 11:40:00,245.82,245.85,244.82,244.83,14444.0,229.9335,229.9615,228.9981,229.0074,14444.0
2020-11-20 11:50:00,244.83,245.64,244.83,245.34,10208.0,229.0074,229.7651,229.0074,229.4845,10208.0
2020-11-20 12:00:00,245.27,245.52,245.1,245.49,43937.0,229.419,229.6528,229.26,229.6248,43937.0
2020-11-20 12:10:00,245.46,245.49,245.18,245.26,17483.0,229.5967,229.6248,229.3348,229.4096,17483.0
2020-11-20 12:20:00,245.24,245.54,245.24,245.46,11470.0,229.3909,229.6716,229.3909,229.5967,11470.0
2020-11-20 12:30:00,245.47,246.0,245.39,245.89,44883.0,229.6061,230.1018,229.5312,229.9989,44883.0
2020-11-20 12:40:00,245.79,245.79,245.4,245.49,12925.0,229.9054,229.9054,229.5406,229.6248,12925.0
2020-11-20 12:50:00,245.43,245.78,245.38,245.71,28908.0,229.5687,229.896,229.5219,229.8306,28908.0
2020-11-20 13:00:00,245.62,245.82,245.08,245.28,14897.0,229.7464,229.9335,229.2413,229.4284,14897.0
2020-11-20 13:10:00,245.3,245.34,244.86,244.92,10345.0,229.4471,229.4845,229.0355,229.0916,10345.0
2020-11-20 13:20:00,244.86,244.93,244.59,244.9,19084.0,229.0355,229.101,228.7829,229.0729,19084.0
2020-11-20 13:30:00,244.93,245.07,244.57,245.04,17680.0,229.101,229.2319,228.7642,229.2039,17680.0
2020-11-20 13:40:00,244.95,245.16,244.92,245.16,10542.0,229.1197,229.3161,229.0916,229.3161,10542.0
2020-11-20 13:50:00,245.16,245.27,244.8,245.09,21313.0,229.3161,229.419,228.9794,229.2506,21313.0
2020-11-20 14:00:00,245.07,245.12,244.84,245.01,11206.0,229.2319,229.2787,229.0168,229.1758,11206.0
2020-11-20 14:10:00,244.98,245.13,244.54,244.64,14198.0,229.1477,229.2881,228.7362,228.8297,14198.0
2020-11-20 14:20:00,244.7,244.83,244.57,244.82,7458.0,228.8858,229.0074,228.7642,228.9981,7458.0
2020-11-20 14:30:00,244.82,245.15,244.72,244.92,10276.0,228.9981,229.3068,228.9045,229.0916,10276.0
2020-11-20 14:40:00,244.92,244.92,244.46,244.63,11311.0,229.0916,229.0916,228.6614,228.8204,11311.0
2020-11-20 14:50:00,244.63,244.86,244.55,244.67,13603.0,228.8204,229.0355,228.7455,228.8578,13603.0
2020-11-20 15:00:00,244.7,244.78,243.98,243.99,12857.0,228.8858,228.9607,228.2124,228.2217,12857.0
2020-11-20 15:10:00,243.96,244.06,243.48,243.73,30747.0,228.1937,228.2872,227.7447,227.9785,30747.0
2020-11-20 15:20:00,243.74,243.97,243.57,243.86,15837.0,227.9879,228.203,227.8289,228.1001,15837.0
2020-11-20 15:30:00,243.85,244.39,243.5,244.22,23743.0,228.0908,228.5959,227.7634,228.4369,23743.0
2020-11-20 15:40:00,244.23,244.66,244.1,244.57,28438.0,228.4462,228.8484,228.3246,228.7642,28438.0
2020-11-20 15:50:00,244.34,244.34,243.38,243.52,110373.0,228.5491,228.5491,227.6511,227.7821,110373.0
2020-11-23 09:30:00,244.71,245.11,244.2,245.04,50754.0,228.8952,229.2693,228.4182,229.2039,50754.0
2020-11-23 09:40:00,245.04,246.37,244.72,246.12,18401.0,229.2039,230.4479,228.9045,230.2141,18401.0
2020-11-23 09:50:00,246.12,246.49,245.57,245.78,12964.0,230.2141,230.5602,229.6996,229.896,12964.0
2020-11-23 10:00:00,245.69,245.99,245.23,245.25,11175.0,229.8119,230.0925,229.3816,229.4003,11175.0
2020-11-23 10:10:00,245.22,245.22,244.33,244.59,22919.0,229.3722,229.3722,228.5398,228.7829,22919.0
2020-11-23 10:20:00,244.52,244.54,243.64,243.7,22722.0,228.7175,228.7362,227.8943,227.9505,22722.0
2020-11-23 10:30:00,243.62,244.05,243.52,243.83,15870.0,227.8756,228.2778,227.7821,228.0721,15870.0
2020-11-23 10:40:00,243.74,244.55,243.74,244.5,18155.0,227.9879,228.7455,227.9879,228.6988,18155.0
2020-11-23 10:50:00,244.5,244.58,244.3,244.37,14609.0,228.6988,228.7736,228.5117,228.5772,14609.0
2020-11-23 11:00:00,244.34,244.59,243.79,243.87,23341.0,228.5491,228.7829,228.0347,228.1095,23341.0
2020-11-23 11:10:00,243.5,243.51,242.86,243.01,13462.0,227.7634,227.7727,227.1648,227.3051,13462.0
2020-11-23 11:20:00,242.95,243.64,242.94,243.51,15480.0,227.2489,227.8943,227.2396,227.7727,15480.0
2020-11-23 11:30:00,243.42,243.5,242.57,242.97,13261.0,227.6886,227.7634,226.8935,227.2676,13261.0
2020-11-23 11:40:00,242.73,243.34,242.59,243.25,11841.0,227.0432,227.6137,226.9122,227.5295,11841.0
2020-11-23 11:50:00,243.25,243.49,242.77,243.49,27343.0,227.5295,227.754,227.0806,227.754,27343.0
2020-11-23 12:00:00,243.33,243.5,243.1,243.46,6923.0,227.6044,227.7634,227.3892,227.726,6923.0
2020-11-23 12:10:00,243.5,244.08,243.39,244.08,7817.0,227.7634,228.3059,227.6605,228.3059,7817.0
2020-11-23 12:20:00,244.08,244.42,243.98,244.31,10685.0,228.3059,228.6239,228.2124,228.521,10685.0
2020-11-23 12:30:00,244.26,244.56,244.12,244.56,8865.0,228.4743,228.7549,228.3433,228.7549,8865.0
2020-11-23 12:40:00,244.53,244.71,244.43,244.61,11673.0,228.7268,228.8952,228.6333,228.8017,11673.0
2020-11-23 12:50:00,244.62,245.15,244.62,245.15,7235.0,228.811,229.3068,228.811,229.3068,7235.0
2020-11-23 13:00:00,245.1,245.51,244.94,245.51,5687.0,229.26,229.6435,229.1103,229.6435,5687.0
2020-11-23 13:10:00,245.55,245.55,245.35,245.39,9252.0,229.6809,229.6809,229.4938,229.5312,9252.0
2020-11-23 13:20:00,245.36,245.38,245.16,245.26,8061.0,229.5032,229.5219,229.3161,229.4096,8061.0
2020-11-23 13:30:00,245.22,245.41,245.16,245.32,6477.0,229.3722,229.55,229.3161,229.4658,6477.0
2020-11-23 13:40:00,245.24,245.54,244.94,245.39,9531.0,229.3909,229.6716,229.1103,229.5312,9531.0
2020-11-23 13:50:00,245.3,245.5,245.23,245.4,6300.0,229.4471,229.6341,229.3816,229.5406,6300.0
2020-11-23 14:00:00,245.42,245.51,245.04,245.04,6688.0,229.5593,229.6435,229.2039,229.2039,6688.0
2020-11-23 14:10:00,245.01,245.44,244.95,245.06,7430.0,229.1758,229.578,229.1197,229.2226,7430.0
2020-11-23 14:20:00,245.09,245.23,245.09,245.18,4485.0,229.2506,229.3816,229.2506,229.3348,4485.0
2020-11-23 14:30:00,245.16,245.34,245.1,245.15,9358.0,229.3161,229.4845,229.26,229.3068,9358.0
2020-11-23 14:40:00,245.15,245.23,244.97,244.97,9006.0,229.3068,229.3816,229.1384,229.1384,9006.0
2020-11-23 14:50:00,245.09,246.0,245.07,245.95,21510.0,229.2506,230.1018,229.2319,230.0551,21510.0
2020-11-23 15:00:00,245.98,246.56,245.88,246.5,17778.0,230.0831,230.6256,229.9896,230.5695,17778.0
2020-11-23 15:10:00,246.44,246.53,246.29,246.32,15425.0,230.5134,230.5976,230.3731,230.4011,15425.0
2020-11-23 15:20:00,246.42,246.67,246.3,246.64,19413.0,230.4947,230.7285,230.3824,230.7005,19413.0
2020-11-23 15:30:00,246.65,246.67,246.02,246.02,20988.0,230.7098,230.7285,230.1205,230.1205,20988.0
2020-11-23 15:40:00,246.08,246.32,245.97,246.08,21023.0,230.1767,230.4011,230.0738,230.1767,21023.0
2020-11-23 15:50:00,246.22,246.36,245.65,246.2,91593.0,230.3076,230.4386,229.7744,230.2889,91593.0
2020-11-24 09:30:00,247.41,248.31,246.52,247.2,91348.0,231.4207,232.2625,230.5882,231.2243,91348.0
2020-11-24 09:40:00,247.2,248.02,246.82,247.58,28894.0,231.2243,231.9913,230.8688,231.5797,28894.0
2020-11-24 09:50:00,247.58,247.92,247.07,247.37,17328.0,231.5797,231.8977,231.1027,231.3833,17328.0
2020-11-24 10:00:00,247.37,247.4,245.89,247.06,50295.0,231.3833,231.4113,229.9989,231.0933,50295.0
2020-11-24 10:10:00,247.02,247.22,246.37,246.76,27723.0,231.0559,231.243,230.4479,230.8127,27723.0
2020-11-24 10:20:00,246.8,246.96,246.47,246.62,34991.0,230.8501,230.9998,230.5415,230.6818,34991.0
2020-11-24 10:30:00,246.62,246.78,246.37,246.62,17491.0,230.6818,230.8314,230.4479,230.6818,17491.0
2020-11-24 10:40:00,246.71,247.73,246.62,247.5,28175.0,230.7659,231.72,230.6818,231.5049,28175.0
2020-11-24 10:50:00,247.5,247.84,247.27,247.4,16684.0,231.5049,231.8229,231.2898,231.4113,16684.0
2020-11-24 11:00:00,247.4,247.92,247.4,247.62,13812.0,231.4113,231.8977,231.4113,231.6171,13812.0
2020-11-24 11:10:00,247.6,248.5,247.52,248.34,29037.0,231.5984,232.4403,231.5236,232.2906,29037.0
2020-11-24 11:20:00,248.36,248.83,248.35,248.77,16797.0,232.3093,232.7489,232.3,232.6928,16797.0
2020-11-24 11:30:00,248.7,248.91,248.3,248.3,11821.0,232.6273,232.8238,232.2532,232.2532,11821.0
2020-11-24 11:40:00,248.22,248.84,248.04,248.84,11556.0,232.1784,232.7583,232.01,232.7583,11556.0
2020-11-24 11:50:00,248.79,249.07,248.3,248.8,16291.0,232.7115,232.9734,232.2532,232.7209,16291.0
2020-11-24 12:00:00,248.79,248.86,248.43,248.7,15148.0,232.7115,232.777,232.3748,232.6273,15148.0
2020-11-24 12:10:00,248.7,248.82,248.51,248.56,8628.0,232.6273,232.7396,232.4496,232.4964,8628.0
2020-11-24 12:20:00,248.63,248.88,248.51,248.84,11669.0,232.5619,232.7957,232.4496,232.7583,11669.0
2020-11-24 12:30:00,248.86,249.55,248.78,249.54,42692.0,232.777,233.4224,232.7022,233.413,42692.0
2020-11-24 12:40:00,249.58,249.75,249.07,249.74,45621.0,233.4505,233.6095,232.9734,233.6001,45621.0
2020-11-24 12:50:00,249.71,249.81,248.94,249.12,36286.0,233.5721,233.6656,232.8518,233.0202,36286.0
2020-11-24 13:00:00,249.11,249.5,249.11,249.5,9191.0,233.0108,233.3756,233.0108,233.3756,9191.0
2020-11-24 13:10:00,249.36,249.54,249.36,249.38,7664.0,233.2447,233.413,233.2447,233.2634,7664.0
2020-11-24 13:20:00,249.36,249.37,248.66,248.86,16197.0,233.2447,233.254,232.5899,232.777,16197.0
2020-11-24 13:30:00,248.89,249.37,248.89,249.3,11985.0,232.8051,233.254,232.8051,233.1886,11985.0
2020-11-24 13:40:00,249.27,250.09,249.26,249.4,107730.0,233.1605,233.9275,233.1511,233.2821,107730.0
2020-11-24 13:50:00,249.4,249.48,248.78,249.02,13477.0,233.2821,233.3569,232.7022,232.9267,13477.0
2020-11-24 14:00:00,248.99,249.19,248.64,248.74,8767.0,232.8986,233.0857,232.5712,232.6647,8767.0
2020-11-24 14:10:00,248.82,248.98,248.48,248.53,11120.0,232.7396,232.8892,232.4216,232.4683,11120.0
2020-11-24 14:20:00,248.5,248.71,248.43,248.47,8893.0,232.4403,232.6367,232.3748,232.4122,8893.0
2020-11-24 14:30:00,248.52,249.2,248.34,249.02,11175.0,232.459,233.095,232.2906,232.9267,11175.0
2020-11-24 14:40:00,248.94,249.34,248.66,248.72,11438.0,232.8518,233.226,232.5899,232.646,11438.0
2020-11-24 14:50:00,248.71,249.1,248.66,249.02,10379.0,232.6367,233.0015,232.5899,232.9267,10379.0
2020-11-24 15:00:00,249.05,249.16,248.74,249.11,15367.0,232.9547,233.0576,232.6647,233.0108,15367.0
2020-11-24 15:10:00,249.08,249.35,248.94,249.01,13627.0,232.9828,233.2353,232.8518,232.9173,13627.0
2020-11-24 15:20:00,249.03,249.35,248.95,249.11,11807.0,232.936,233.2353,232.8612,233.0108,11807.0
2020-11-24 15:30:00,249.08,249.57,248.98,249.08,17107.0,232.9828,233.4411,232.8892,232.9828,17107.0
2020-11-24 15:40:00,249.01,249.34,248.86,248.89,23658.0,232.9173,233.226,232.777,232.8051,23658.0
2020-11-24 15:50:00,249.01,250.01,248.91,250.0,139262.0,232.9173,233.8527,232.8238,233.8433,139262.0
2020-11-25 09:30:00,250.0,250.17,248.43,248.43,114349.0,233.8433,234.0023,232.3748,232.3748,114349.0
2020-11-25 09:40:00,248.45,249.45,248.32,248.84,21536.0,232.3935,233.3289,232.2719,232.7583,21536.0
2020-11-25 09:50:00,248.61,249.82,248.6,249.52,14184.0,232.5432,233.675,232.5338,233.3943,14184.0
2020-11-25 10:00:00,249.5,249.53,249.0,249.38,19102.0,233.3756,233.4037,232.9079,233.2634,19102.0
2020-11-25 10:10:00,249.3,250.22,249.27,250.22,19500.0,233.1886,234.0491,233.1605,234.0491,19500.0
2020-11-25 10:20:00,250.14,250.39,249.52,249.52,28801.0,233.9743,234.2081,233.3943,233.3943,28801.0
2020-11-25 10:30:00,249.69,250.0,249.55,249.87,24169.0,233.5534,233.8433,233.4224,233.7217,24169.0
2020-11-25 10:40:00,249.86,249.89,249.41,249.77,17600.0,233.7124,233.7404,233.2914,233.6282,17600.0
2020-11-25 10:50:00,249.78,250.05,249.41,249.41,24517.0,233.6375,233.8901,233.2914,233.2914,24517.0
2020-11-25 11:00:00,249.47,249.79,249.28,249.28,20541.0,233.3476,233.6469,233.1699,233.1699,20541.0
2020-11-25 11:10:00,249.2,249.2,248.78,248.85,18794.0,233.095,233.095,232.7022,232.7676,18794.0
2020-11-25 11:20:00,248.83,249.02,248.62,248.7,21095.0,232.7489,232.9267,232.5525,232.6273,21095.0
2020-11-25 11:30:00,248.73,249.07,248.73,249.06,12867.0,232.6554,232.9734,232.6554,232.9641,12867.0
2020-11-25 11:40:00,249.11,249.16,248.59,248.94,19450.0,233.0108,233.0576,232.5244,232.8518,19450.0
2020-11-25 11:50:00,248.92,249.15,248.83,249.15,8906.0,232.8331,233.0483,232.7489,233.0483,8906.0
2020-11-25 12:00:00,249.14,249.44,249.14,249.33,9050.0,233.0389,233.3195,233.0389,233.2166,9050.0
2020-11-25 12:10:00,249.29,249.51,249.29,249.51,8415.0,233.1792,233.385,233.1792,233.385,8415.0
2020-11-25 12:20:00,249.48,249.5,249.03,249.05,7502.0,233.3569,233.3756,232.936,232.9547,7502.0
2020-11-25 12:30:00,248.99,249.47,248.99,249.43,8469.0,232.8986,233.3476,232.8986,233.3102,8469.0
2020-11-25 12:40:00,249.4,249.97,249.38,249.97,11959.0,233.2821,233.8153,233.2634,233.8153,11959.0
2020-11-25 12:50:00,249.9,249.95,249.68,249.92,8879.0,233.7498,233.7966,233.544,233.7685,8879.0
2020-11-25 13:00:00,249.86,250.2,249.84,249.99,15186.0,233.7124,234.0304,233.6937,233.834,15186.0
2020-11-25 13:10:00,250.01,250.07,249.78,249.9,11418.0,233.8527,233.9088,233.6375,233.7498,11418.0
2020-11-25 13:20:00,249.9,249.9,249.62,249.65,9020.0,233.7498,233.7498,233.4879,233.5159,9020.0
2020-11-25 13:30:00,249.65,249.74,249.47,249.59,12748.0,233.5159,233.6001,233.3476,233.4598,12748.0
2020-11-25 13:40:00,249.57,249.72,249.45,249.72,11144.0,233.4411,233.5814,233.3289,233.5814,11144.0
2020-11-25 13:50:00,249.77,250.14,249.71,250.06,8159.0,233.6282,233.9743,233.5721,233.8994,8159.0
2020-11-25 14:00:00,250.06,250.06,249.54,249.65,7825.0,233.8994,233.8994,233.413,233.5159,7825.0
2020-11-25 14:10:00,249.7,249.82,249.43,249.74,8423.0,233.5627,233.675,233.3102,233.6001,8423.0
2020-11-25 14:20:00,249.72,249.92,249.67,249.68,10711.0,233.5814,233.7685,233.5346,233.544,10711.0
2020-11-25 14:30:00,249.7,249.81,249.57,249.64,11679.0,233.5627,233.6656,233.4411,233.5066,11679.0
2020-11-25 14:40:00,249.63,249.92,249.53,249.63,14457.0,233.4972,233.7685,233.4037,233.4972,14457.0
2020-11-25 14:50:00,249.59,249.93,249.53,249.79,10300.0,233.4598,233.7778,233.4037,233.6469,10300.0
2020-11-25 15:00:00,249.78,250.0,249.69,249.98,14941.0,233.6375,233.8433,233.5534,233.8246,14941.0
2020-11-25 15:10:00,250.04,250.41,250.0,250.14,13785.0,233.8807,234.2268,233.8433,233.9743,13785.0
2020-11-25 15:20:00,250.19,250.19,249.88,250.05,15903.0,234.021,234.021,233.7311,233.8901,15903.0
2020-11-25 15:30:00,249.97,250.12,249.61,249.65,23318.0,233.8153,233.9556,233.4785,233.5159,23318.0
2020-11-25 15:40:00,249.63,249.95,249.5,249.62,32987.0,233.4972,233.7966,233.3756,233.4879,32987.0
2020-11-25 15:50:00,249.59,249.82,249.16,249.33,95656.0,233.4598,233.675,233.0576,233.2166,95656.0
2020-11-27 09:30:00,250.08,250.66,248.51,249.81,78528.0,233.9181,234.4607,232.4496,233.6656,78528.0
2020-11-27 09:40:00,249.91,250.86,249.59,250.66,28753.0,233.7591,234.6477,233.4598,234.4607,28753.0
2020-11-27 09:50:00,250.55,250.56,249.56,249.9,15163.0,234.3578,234.3671,233.4318,233.7498,15163.0
2020-11-27 10:00:00,249.9,250.5,249.57,250.5,11430.0,233.7498,234.311,233.4411,234.311,11430.0
2020-11-27 10:10:00,250.37,250.52,250.25,250.38,12364.0,234.1894,234.3297,234.0772,234.1988,12364.0
2020-11-27 10:20:00,250.27,250.74,250.22,250.37,14232.0,234.0959,234.5355,234.0491,234.1894,14232.0
2020-11-27 10:30:00,250.41,250.52,249.94,250.26,13703.0,234.2268,234.3297,233.7872,234.0865,13703.0
2020-11-27 10:40:00,250.42,250.84,250.41,250.79,13452.0,234.2362,234.629,234.2268,234.5823,13452.0
2020-11-27 10:50:00,250.83,250.84,250.39,250.53,15989.0,234.6197,234.629,234.2081,234.3391,15989.0
2020-11-27 11:00:00,250.5,250.62,250.32,250.57,17112.0,234.311,234.4233,234.1426,234.3765,17112.0
2020-11-27 11:10:00,250.59,250.68,250.2,250.49,29639.0,234.3952,234.4794,234.0304,234.3017,29639.0
2020-11-27 11:20:00,250.54,250.9,250.39,250.84,13356.0,234.3484,234.6852,234.2081,234.629,13356.0
2020-11-27 11:30:00,250.82,250.91,250.42,250.74,16098.0,234.6103,234.6945,234.2362,234.5355,16098.0
2020-11-27 11:40:00,250.75,250.8,250.44,250.5,12967.0,234.5448,234.5916,234.2549,234.311,12967.0
2020-11-27 11:50:00,250.49,250.49,249.73,250.11,16892.0,234.3017,234.3017,233.5908,233.9462,16892.0
2020-11-27 12:00:00,250.23,250.39,250.0,250.15,15433.0,234.0585,234.2081,233.8433,233.9836,15433.0
2020-11-27 12:10:00,250.15,250.16,249.67,249.93,16675.0,233.9836,233.993,233.5346,233.7778,16675.0
2020-11-27 12:20:00,249.93,250.08,249.63,249.7,15074.0,233.7778,233.9181,233.4972,233.5627,15074.0
2020-11-27 12:30:00,249.78,250.19,249.63,250.19,35359.0,233.6375,234.021,233.4972,234.021,35359.0
2020-11-27 12:40:00,250.15,250.39,250.09,250.11,13210.0,233.9836,234.2081,233.9275,233.9462,13210.0
2020-11-27 12:50:00,250.18,250.42,249.0,250.32,70681.0,234.0117,234.2362,232.9079,234.1426,70681.0
2020-11-30 09:30:00,249.06,250.44,248.94,249.35,58956.0,232.9641,234.2549,232.8518,233.2353,58956.0
2020-11-30 09:40:00,249.24,249.42,248.25,248.26,15029.0,233.1324,233.3008,232.2064,232.2158,15029.0
2020-11-30 09:50:00,248.28,249.51,248.24,248.27,26823.0,232.2345,233.385,232.1971,232.2251,26823.0
2020-11-30 10:00:00,248.37,248.76,247.7,247.99,34566.0,232.3187,232.6835,231.692,231.9632,34566.0
2020-11-30 10:10:00,247.95,248.61,247.78,247.85,11299.0,231.9258,232.5432,231.7668,231.8323,11299.0
2020-11-30 10:20:00,247.81,248.02,247.51,247.67,15102.0,231.7949,231.9913,231.5142,231.6639,15102.0
2020-11-30 10:30:00,247.61,247.71,246.42,246.83,22207.0,231.6078,231.7013,230.4947,230.8782,22207.0
2020-11-30 10:40:00,246.74,247.31,246.29,246.95,27483.0,230.794,231.3272,230.3731,230.9904,27483.0
2020-11-30 10:50:00,246.97,248.15,246.86,248.09,14347.0,231.0091,232.1129,230.9062,232.0568,14347.0
2020-11-30 11:00:00,247.95,248.16,247.63,247.84,15001.0,231.9258,232.1222,231.6265,231.8229,15001.0
2020-11-30 11:10:00,247.84,247.94,247.17,247.23,14980.0,231.8229,231.9165,231.1962,231.2523,14980.0
2020-11-30 11:20:00,247.27,247.54,247.03,247.1,15877.0,231.2898,231.5423,231.0653,231.1307,15877.0
2020-11-30 11:30:00,246.96,247.19,246.45,246.71,14836.0,230.9998,231.2149,230.5227,230.7659,14836.0
2020-11-30 11:40:00,246.7,247.28,246.56,246.99,13202.0,230.7566,231.2991,230.6256,231.0278,13202.0
2020-11-30 11:50:00,247.06,247.07,246.63,246.86,10947.0,231.0933,231.1027,230.6911,230.9062,10947.0
2020-11-30 12:00:00,246.76,247.08,246.6,247.06,7314.0,230.8127,231.112,230.6631,231.0933,7314.0
2020-11-30 12:10:00,247.04,247.24,246.83,247.09,6834.0,231.0746,231.2617,230.8782,231.1214,6834.0
2020-11-30 12:20:00,247.03,247.34,246.82,247.33,7060.0,231.0653,231.3552,230.8688,231.3459,7060.0
2020-11-30 12:30:00,247.29,247.59,247.21,247.54,8050.0,231.3085,231.5891,231.2336,231.5423,8050.0
2020-11-30 12:40:00,247.65,248.04,247.63,247.84,7734.0,231.6452,232.01,231.6265,231.8229,7734.0
2020-11-30 12:50:00,247.92,247.97,247.67,247.94,10311.0,231.8977,231.9445,231.6639,231.9165,10311.0
2020-11-30 13:00:00,247.92,248.03,247.69,247.8,5831.0,231.8977,232.0006,231.6826,231.7855,5831.0
2020-11-30 13:10:00,247.73,247.93,247.56,247.93,9104.0,231.72,231.9071,231.561,231.9071,9104.0
2020-11-30 13:20:00,247.94,248.12,247.77,247.77,6216.0,231.9165,232.0848,231.7574,231.7574,6216.0
2020-11-30 13:30:00,247.91,247.93,247.54,247.83,7912.0,231.8884,231.9071,231.5423,231.8136,7912.0
2020-11-30 13:40:00,247.89,248.08,247.77,248.0,12037.0,231.8697,232.0474,231.7574,231.9726,12037.0
2020-11-30 13:50:00,248.08,248.15,247.6,247.6,9661.0,232.0474,232.1129,231.5984,231.5984,9661.0
2020-11-30 14:00:00,247.67,247.67,247.33,247.52,11675.0,231.6639,231.6639,231.3459,231.5236,11675.0
2020-11-30 14:10:00,247.48,247.87,247.47,247.74,11179.0,231.4862,231.851,231.4768,231.7294,11179.0
2020-11-30 14:20:00,247.73,248.12,247.68,247.96,7951.0,231.72,232.0848,231.6733,231.9352,7951.0
2020-11-30 14:30:00,247.96,248.07,247.8,247.88,7063.0,231.9352,232.038,231.7855,231.8603,7063.0
2020-11-30 14:40:00,247.86,247.97,247.71,247.85,6863.0,231.8416,231.9445,231.7013,231.8323,6863.0
2020-11-30 14:50:00,247.87,248.54,247.7,248.36,12078.0,231.851,232.4777,231.692,232.3093,12078.0
2020-11-30 15:00:00,248.43,248.58,248.06,248.1,20146.0,232.3748,232.5151,232.0287,232.0661,20146.0
2020-11-30 15:10:00,248.11,248.29,247.85,248.28,24678.0,232.0755,232.2438,231.8323,232.2345,24678.0
2020-11-30 15:20:00,248.29,248.52,248.12,248.13,15749.0,232.2438,232.459,232.0848,232.0942,15749.0
2020-11-30 15:30:00,248.11,248.69,248.09,248.49,21960.0,232.0755,232.618,232.0568,232.4309,21960.0
2020-11-30 15:40:00,248.42,248.6,248.05,248.48,61856.0,232.3654,232.5338,232.0193,232.4216,61856.0
2020-11-30 15:50:00,248.51,249.49,248.36,249.17,193002.0,232.4496,233.3663,232.3093,233.067,193002.0
2020-12-01 09:30:00,251.51,252.78,250.22,251.85,95862.0,235.2557,236.4437,234.0491,235.5738,95862.0
2020-12-01 09:40:00,251.8,252.48,251.71,252.28,23787.0,235.527,236.163,235.4428,235.976,23787.0
2020-12-01 09:50:00,252.34,253.24,251.62,251.87,28468.0,236.0321,236.8739,235.3586,235.5925,28468.0
2020-12-01 10:00:00,251.62,253.1,251.62,252.99,25138.0,235.3586,236.743,235.3586,236.6401,25138.0
2020-12-01 10:10:00,252.91,253.88,252.88,253.87,18649.0,236.5653,237.4726,236.5372,237.4632,18649.0
2020-12-01 10:20:00,253.85,253.93,252.81,252.97,17625.0,237.4445,237.5193,236.4717,236.6214,17625.0
2020-12-01 10:30:00,252.79,252.99,251.84,251.92,19329.0,236.453,236.6401,235.5644,235.6392,19329.0
2020-12-01 10:40:00,252.02,252.21,251.42,251.42,16129.0,235.7328,235.9105,235.1715,235.1715,16129.0
2020-12-01 10:50:00,251.46,251.72,251.25,251.27,13025.0,235.209,235.4522,235.0125,235.0312,13025.0
2020-12-01 11:00:00,251.31,252.07,251.27,252.01,36948.0,235.0687,235.7795,235.0312,235.7234,36948.0
2020-12-01 11:10:00,251.98,252.42,251.97,252.32,36681.0,235.6954,236.1069,235.686,236.0134,36681.0
2020-12-01 11:20:00,252.33,252.33,251.55,251.96,28429.0,236.0227,236.0227,235.2931,235.6767,28429.0
2020-12-01 11:30:00,251.87,252.21,251.44,251.59,28505.0,235.5925,235.9105,235.1903,235.3306,28505.0
2020-12-01 11:40:00,251.59,251.72,251.34,251.44,35400.0,235.3306,235.4522,235.0967,235.1903,35400.0
2020-12-01 11:50:00,251.48,251.53,251.18,251.3,23106.0,235.2277,235.2744,234.9471,235.0593,23106.0
2020-12-01 12:00:00,251.21,252.37,251.21,252.34,24585.0,234.9751,236.0602,234.9751,236.0321,24585.0
2020-12-01 12:10:00,252.35,252.37,252.06,252.09,29872.0,236.0414,236.0602,235.7702,235.7982,29872.0
2020-12-01 12:20:00,252.08,252.16,251.8,252.02,20586.0,235.7889,235.8637,235.527,235.7328,20586.0
2020-12-01 12:30:00,252.07,252.56,251.97,252.09,26138.0,235.7795,236.2379,235.686,235.7982,26138.0
2020-12-01 12:40:00,252.16,252.36,251.91,252.3,21994.0,235.8637,236.0508,235.6299,235.9947,21994.0
2020-12-01 12:50:00,252.3,252.35,251.89,251.9,18780.0,235.9947,236.0414,235.6112,235.6205,18780.0
2020-12-01 13:00:00,251.9,252.38,251.88,252.38,20556.0,235.6205,236.0695,235.6018,236.0695,20556.0
2020-12-01 13:10:00,252.42,252.42,252.12,252.31,18583.0,236.1069,236.1069,235.8263,236.004,18583.0
2020-12-01 13:20:00,252.28,252.69,252.12,252.69,31904.0,235.976,236.3595,235.8263,236.3595,31904.0
2020-12-01 13:30:00,252.7,253.0,252.52,252.94,17981.0,236.3688,236.6494,236.2005,236.5933,17981.0
2020-12-01 13:40:00,252.87,252.99,252.68,252.95,22596.0,236.5278,236.6401,236.3501,236.6027,22596.0
2020-12-01 13:50:00,252.93,253.16,252.79,253.14,19469.0,236.584,236.7991,236.453,236.7804,19469.0
2020-12-01 14:00:00,253.14,253.36,253.02,253.36,16478.0,236.7804,236.9862,236.6681,236.9862,16478.0
2020-12-01 14:10:00,253.36,253.65,253.22,253.49,28598.0,236.9862,237.2574,236.8552,237.1078,28598.0
2020-12-01 14:20:00,253.49,253.58,253.26,253.4,17854.0,237.1078,237.192,236.8926,237.0236,17854.0
2020-12-01 14:30:00,253.35,253.4,253.08,253.32,24614.0,236.9768,237.0236,236.7243,236.9488,24614.0
2020-12-01 14:40:00,253.37,253.62,253.02,253.06,50914.0,236.9955,237.2294,236.6681,236.7056,50914.0
2020-12-01 14:50:00,253.05,253.05,252.25,252.39,28891.0,236.6962,236.6962,235.9479,236.0789,28891.0
2020-12-01 15:00:00,252.4,252.53,251.3,251.45,30363.0,236.0882,236.2098,235.0593,235.1996,30363.0
2020-12-01 15:10:00,251.5,251.9,251.42,251.45,18315.0,235.2464,235.6205,235.1715,235.1996,18315.0
2020-12-01 15:20:00,251.32,252.1,251.25,251.85,22075.0,235.078,235.8076,235.0125,235.5738,22075.0
2020-12-01 15:30:00,251.87,252.08,251.49,251.9,26617.0,235.5925,235.7889,235.237,235.6205,26617.0
2020-12-01 15:40:00,251.85,251.95,251.5,251.73,35271.0,235.5738,235.6673,235.2464,235.4615,35271.0
2020-12-01 15:50:00,251.9,252.47,251.69,252.27,96606.0,235.6205,236.1537,235.4241,235.9666,96606.0
2020-12-02 09:30:00,250.71,251.82,248.5,250.96,87278.0,234.5074,235.5457,232.4403,234.7413,87278.0
2020-12-02 09:40:00,250.7,251.69,249.58,249.81,23601.0,234.4981,235.4241,233.4505,233.6656,23601.0
2020-12-02 09:50:00,249.83,251.01,249.83,250.03,55727.0,233.6843,234.788,233.6843,233.8714,55727.0
2020-12-02 10:00:00,250.21,250.22,249.2,249.54,25248.0,234.0397,234.0491,233.095,233.413,25248.0
2020-12-02 10:10:00,249.61,249.91,249.0,249.12,25615.0,233.4785,233.7591,232.9079,233.0202,25615.0
2020-12-02 10:20:00,249.11,249.6,248.98,249.3,21852.0,233.0108,233.4692,232.8892,233.1886,21852.0
2020-12-02 10:30:00,249.39,249.5,249.05,249.28,12428.0,233.2727,233.3756,232.9547,233.1699,12428.0
2020-12-02 10:40:00,249.22,249.55,248.94,249.09,14325.0,233.1137,233.4224,232.8518,232.9921,14325.0
2020-12-02 10:50:00,249.09,249.22,248.85,249.22,12833.0,232.9921,233.1137,232.7676,233.1137,12833.0
2020-12-02 11:00:00,249.24,249.64,249.21,249.45,13635.0,233.1324,233.5066,233.1044,233.3289,13635.0
2020-12-02 11:10:00,249.5,249.66,248.48,248.48,41275.0,233.3756,233.5253,232.4216,232.4216,41275.0
2020-12-02 11:20:00,248.47,248.74,248.37,248.44,42011.0,232.4122,232.6647,232.3187,232.3841,42011.0
2020-12-02 11:30:00,248.39,248.74,248.29,248.62,20193.0,232.3374,232.6647,232.2438,232.5525,20193.0
2020-12-02 11:40:00,248.63,248.64,248.21,248.3,12916.0,232.5619,232.5712,232.169,232.2532,12916.0
2020-12-02 11:50:00,248.31,248.7,248.13,248.49,18328.0,232.2625,232.6273,232.0942,232.4309,18328.0
2020-12-02 12:00:00,248.44,248.5,248.22,248.46,7487.0,232.3841,232.4403,232.1784,232.4028,7487.0
2020-12-02 12:10:00,248.51,248.59,248.34,248.54,12427.0,232.4496,232.5244,232.2906,232.4777,12427.0
2020-12-02 12:20:00,248.54,248.54,248.25,248.43,8830.0,232.4777,232.4777,232.2064,232.3748,8830.0
2020-12-02 12:30:00,248.45,248.5,248.32,248.44,5868.0,232.3935,232.4403,232.2719,232.3841,5868.0
2020-12-02 12:40:00,248.36,248.51,248.2,248.36,11480.0,232.3093,232.4496,232.1596,232.3093,11480.0
2020-12-02 12:50:00,248.24,248.59,248.22,248.48,6624.0,232.1971,232.5244,232.1784,232.4216,6624.0
2020-12-02 13:00:00,248.5,248.64,248.38,248.44,14884.0,232.4403,232.5712,232.328,232.3841,14884.0
2020-12-02 13:10:00,248.44,248.66,248.35,248.56,7243.0,232.3841,232.5899,232.3,232.4964,7243.0
2020-12-02 13:20:00,248.54,248.56,248.44,248.55,10694.0,232.4777,232.4964,232.3841,232.487,10694.0
2020-12-02 13:30:00,248.55,248.68,248.36,248.62,14815.0,232.487,232.6086,232.3093,232.5525,14815.0
2020-12-02 13:40:00,248.54,248.59,248.36,248.5,10943.0,232.4777,232.5244,232.3093,232.4403,10943.0
2020-12-02 13:50:00,248.45,248.6,248.3,248.34,14258.0,232.3935,232.5338,232.2532,232.2906,14258.0
2020-12-02 14:00:00,248.32,248.42,248.22,248.36,5371.0,232.2719,232.3654,232.1784,232.3093,5371.0
2020-12-02 14:10:00,248.42,248.85,248.23,248.85,7742.0,232.3654,232.7676,232.1877,232.7676,7742.0
2020-12-02 14:20:00,248.89,249.35,248.85,249.25,15466.0,232.8051,233.2353,232.7676,233.1418,15466.0
2020-12-02 14:30:00,249.16,249.49,249.11,249.36,12330.0,233.0576,233.3663,233.0108,233.2447,12330.0
2020-12-02 14:40:00,249.27,249.68,249.25,249.63,8967.0,233.1605,233.544,233.1418,233.4972,8967.0
2020-12-02 14:50:00,249.62,249.86,249.56,249.72,7158.0,233.4879,233.7124,233.4318,233.5814,7158.0
2020-12-02 15:00:00,249.72,249.76,249.6,249.69,11370.0,233.5814,233.6188,233.4692,233.5534,11370.0
2020-12-02 15:10:00,249.71,249.87,249.55,249.7,13047.0,233.5721,233.7217,233.4224,233.5627,13047.0
2020-12-02 15:20:00,249.65,249.71,249.22,249.37,11093.0,233.5159,233.5721,233.1137,233.254,11093.0
2020-12-02 15:30:00,249.51,249.61,249.08,249.15,13836.0,233.385,233.4785,232.9828,233.0483,13836.0
2020-12-02 15:40:00,249.14,249.45,249.09,249.18,16332.0,233.0389,233.3289,232.9921,233.0763,16332.0
2020-12-02 15:50:00,249.33,249.76,249.16,249.66,55292.0,233.2166,233.6188,233.0576,233.5253,55292.0
2020-12-03 09:30:00,250.0,251.28,249.59,250.83,107500.0,233.8433,235.0406,233.4598,234.6197,107500.0
2020-12-03 09:40:00,251.0,251.0,250.4,250.7,13799.0,234.7787,234.7787,234.2175,234.4981,13799.0
2020-12-03 09:50:00,250.71,251.24,250.64,251.14,34950.0,234.5074,235.0032,234.442,234.9096,34950.0
2020-12-03 10:00:00,251.09,251.31,250.81,251.12,39994.0,234.8629,235.0687,234.601,234.8909,39994.0
2020-12-03 10:10:00,251.07,251.36,250.83,251.01,41790.0,234.8442,235.1154,234.6197,234.788,41790.0
2020-12-03 10:20:00,250.91,251.05,250.68,250.7,20136.0,234.6945,234.8255,234.4794,234.4981,20136.0
2020-12-03 10:30:00,250.72,250.81,250.43,250.55,24723.0,234.5168,234.601,234.2455,234.3578,24723.0
2020-12-03 10:40:00,250.47,250.77,250.47,250.75,11471.0,234.2829,234.5636,234.2829,234.5448,11471.0
2020-12-03 10:50:00,250.8,251.18,250.69,250.69,16589.0,234.5916,234.9471,234.4887,234.4887,16589.0
2020-12-03 11:00:00,250.66,251.14,250.66,250.97,10971.0,234.4607,234.9096,234.4607,234.7506,10971.0
2020-12-03 11:10:00,250.83,251.08,250.77,250.95,15592.0,234.6197,234.8535,234.5636,234.7319,15592.0
2020-12-03 11:20:00,251.01,251.26,250.86,251.23,15121.0,234.788,235.0219,234.6477,234.9938,15121.0
2020-12-03 11:30:00,251.26,251.44,251.23,251.31,10403.0,235.0219,235.1903,234.9938,235.0687,10403.0
2020-12-03 11:40:00,251.48,251.71,251.34,251.34,11077.0,235.2277,235.4428,235.0967,235.0967,11077.0
2020-12-03 11:50:00,251.33,251.44,251.19,251.19,10110.0,235.0874,235.1903,234.9564,234.9564,10110.0
2020-12-03 12:00:00,251.18,251.22,250.74,250.85,9438.0,234.9471,234.9845,234.5355,234.6384,9438.0
2020-12-03 12:10:00,250.89,250.97,250.76,250.93,7430.0,234.6758,234.7506,234.5542,234.7132,7430.0
2020-12-03 12:20:00,250.88,251.17,250.87,251.08,13118.0,234.6664,234.9377,234.6571,234.8535,13118.0
2020-12-03 12:30:00,251.07,251.23,250.82,250.97,25153.0,234.8442,234.9938,234.6103,234.7506,25153.0
2020-12-03 12:40:00,251.01,251.16,250.94,251.16,6296.0,234.788,234.9284,234.7226,234.9284,6296.0
2020-12-03 12:50:00,251.2,251.2,250.86,251.03,6313.0,234.9658,234.9658,234.6477,234.8068,6313.0
2020-12-03 13:00:00,251.03,251.07,250.52,250.59,8857.0,234.8068,234.8442,234.3297,234.3952,8857.0
2020-12-03 13:10:00,250.68,250.8,250.26,250.71,10624.0,234.4794,234.5916,234.0865,234.5074,10624.0
2020-12-03 13:20:00,250.73,250.91,250.67,250.7,9964.0,234.5261,234.6945,234.47,234.4981,9964.0
2020-12-03 13:30:00,250.72,250.75,250.46,250.51,7701.0,234.5168,234.5448,234.2736,234.3204,7701.0
2020-12-03 13:40:00,250.49,250.54,250.24,250.51,9434.0,234.3017,234.3484,234.0678,234.3204,9434.0
2020-12-03 13:50:00,250.38,250.45,250.12,250.13,7082.0,234.1988,234.2642,233.9556,233.9649,7082.0
2020-12-03 14:00:00,250.17,250.56,250.08,250.55,6707.0,234.0023,234.3671,233.9181,234.3578,6707.0
2020-12-03 14:10:00,250.45,250.57,250.36,250.36,6760.0,234.2642,234.3765,234.1801,234.1801,6760.0
2020-12-03 14:20:00,250.42,250.59,250.36,250.45,9364.0,234.2362,234.3952,234.1801,234.2642,9364.0
2020-12-03 14:30:00,250.5,250.76,250.5,250.7,20697.0,234.311,234.5542,234.311,234.4981,20697.0
2020-12-03 14:40:00,250.68,250.71,250.39,250.4,11328.0,234.4794,234.5074,234.2081,234.2175,11328.0
2020-12-03 14:50:00,250.46,250.69,250.41,250.63,10256.0,234.2736,234.4887,234.2268,234.4326,10256.0
2020-12-03 15:00:00,250.6,250.75,250.46,250.46,13758.0,234.4045,234.5448,234.2736,234.2736,13758.0
2020-12-03 15:10:00,250.49,250.82,250.46,250.71,34008.0,234.3017,234.6103,234.2736,234.5074,34008.0
2020-12-03 15:20:00,250.7,251.04,250.65,250.85,27292.0,234.4981,234.8161,234.4513,234.6384,27292.0
2020-12-03 15:30:00,250.87,250.94,250.04,250.04,20015.0,234.6571,234.7226,233.8807,233.8807,20015.0
2020-12-03 15:40:00,250.0,250.29,249.5,249.66,19075.0,233.8433,234.1146,233.3756,233.5253,19075.0
2020-12-03 15:50:00,249.79,249.94,248.86,249.93,114418.0,233.6469,233.7872,232.777,233.7778,114418.0
2020-12-04 09:30:00,250.22,251.24,250.05,250.81,43477.0,234.0491,235.0032,233.8901,234.601,43477.0
2020-12-04 09:40:00,250.9,251.53,250.72,251.13,35712.0,234.6852,235.2744,234.5168,234.9003,35712.0
2020-12-04 09:50:00,251.13,251.22,250.72,251.22,34244.0,234.9003,234.9845,234.5168,234.9845,34244.0
2020-12-04 10:00:00,251.14,251.72,250.93,251.05,28151.0,234.9096,235.4522,234.7132,234.8255,28151.0
2020-12-04 10:10:00,251.15,251.78,251.11,251.77,23542.0,234.919,235.5083,234.8816,235.4989,23542.0
2020-12-04 10:20:00,251.7,251.77,251.21,251.56,37048.0,235.4335,235.4989,234.9751,235.3025,37048.0
2020-12-04 10:30:00,251.57,251.99,251.53,251.87,16267.0,235.3119,235.7047,235.2744,235.5925,16267.0
2020-12-04 10:40:00,251.96,252.69,251.88,252.63,39981.0,235.6767,236.3595,235.6018,236.3034,39981.0
2020-12-04 10:50:00,252.59,252.92,252.57,252.81,21823.0,236.2659,236.5746,236.2472,236.4717,21823.0
2020-12-04 11:00:00,252.78,252.99,252.39,252.51,19784.0,236.4437,236.6401,236.0789,236.1911,19784.0
2020-12-04 11:10:00,252.51,252.58,252.04,252.31,33607.0,236.1911,236.2566,235.7515,236.004,33607.0
2020-12-04 11:20:00,252.28,252.45,252.2,252.36,39277.0,235.976,236.135,235.9011,236.0508,39277.0
2020-12-04 11:30:00,252.4,252.79,252.33,252.57,35045.0,236.0882,236.453,236.0227,236.2472,35045.0
2020-12-04 11:40:00,252.64,252.79,252.41,252.43,15899.0,236.3127,236.453,236.0976,236.1163,15899.0
2020-12-04 11:50:00,252.51,252.7,252.21,252.27,39398.0,236.1911,236.3688,235.9105,235.9666,39398.0
2020-12-04 12:00:00,252.23,252.57,252.2,252.29,23149.0,235.9292,236.2472,235.9011,235.9853,23149.0
2020-12-04 12:10:00,252.23,252.81,252.22,252.75,12862.0,235.9292,236.4717,235.9198,236.4156,12862.0
2020-12-04 12:20:00,252.69,252.95,252.69,252.86,9754.0,236.3595,236.6027,236.3595,236.5185,9754.0
2020-12-04 12:30:00,252.88,252.93,252.68,252.82,8887.0,236.5372,236.584,236.3501,236.4811,8887.0
2020-12-04 12:40:00,252.8,252.91,252.72,252.89,7339.0,236.4624,236.5653,236.3875,236.5465,7339.0
2020-12-04 12:50:00,252.91,253.04,252.84,252.93,8580.0,236.5653,236.6869,236.4998,236.584,8580.0
2020-12-04 13:00:00,252.92,253.08,252.91,252.94,6358.0,236.5746,236.7243,236.5653,236.5933,6358.0
2020-12-04 13:10:00,252.98,253.04,252.87,252.99,7600.0,236.6307,236.6869,236.5278,236.6401,7600.0
2020-12-04 13:20:00,252.98,253.12,252.95,253.04,10180.0,236.6307,236.7617,236.6027,236.6869,10180.0
2020-12-04 13:30:00,253.07,253.13,252.99,253.06,7671.0,236.7149,236.771,236.6401,236.7056,7671.0
2020-12-04 13:40:00,253.0,253.07,252.5,252.5,8939.0,236.6494,236.7149,236.1818,236.1818,8939.0
2020-12-04 13:50:00,252.53,252.56,252.37,252.37,8559.0,236.2098,236.2379,236.0602,236.0602,8559.0
2020-12-04 14:00:00,252.34,252.5,252.26,252.31,10849.0,236.0321,236.1818,235.9573,236.004,10849.0
2020-12-04 14:10:00,252.31,252.58,252.24,252.58,10153.0,236.004,236.2566,235.9386,236.2566,10153.0
2020-12-04 14:20:00,252.56,252.74,252.05,252.17,11678.0,236.2379,236.4062,235.7608,235.8731,11678.0
2020-12-04 14:30:00,252.12,252.42,252.12,252.32,12181.0,235.8263,236.1069,235.8263,236.0134,12181.0
2020-12-04 14:40:00,252.24,252.58,252.18,252.5,58293.0,235.9386,236.2566,235.8824,236.1818,58293.0
2020-12-04 14:50:00,252.53,252.6,252.29,252.45,11742.0,236.2098,236.2753,235.9853,236.135,11742.0
2020-12-04 15:00:00,252.45,252.68,252.41,252.57,6740.0,236.135,236.3501,236.0976,236.2472,6740.0
2020-12-04 15:10:00,252.54,252.64,252.42,252.64,9260.0,236.2192,236.3127,236.1069,236.3127,9260.0
2020-12-04 15:20:00,252.61,253.0,252.58,252.86,14505.0,236.2846,236.6494,236.2566,236.5185,14505.0
2020-12-04 15:30:00,252.88,253.16,252.81,252.81,14528.0,236.5372,236.7991,236.4717,236.4717,14528.0
2020-12-04 15:40:00,252.79,253.3,252.79,252.94,20360.0,236.453,236.9301,236.453,236.5933,20360.0
2020-12-04 15:50:00,252.8,253.46,252.78,253.44,73297.0,236.4624,237.0797,236.4437,237.061,73297.0
2020-12-07 09:40:00,251.21,251.21,248.4,249.62,102803.0,234.9751,234.9751,232.3467,233.4879,102803.0
2020-12-07 09:50:00,249.81,250.71,249.7,250.61,24673.0,233.6656,234.5074,233.5627,234.4139,24673.0
2020-12-07 10:00:00,250.6,250.63,250.26,250.57,14982.0,234.4045,234.4326,234.0865,234.3765,14982.0
2020-12-07 10:10:00,250.58,250.91,250.42,250.85,15343.0,234.3858,234.6945,234.2362,234.6384,15343.0
2020-12-07 10:20:00,250.85,251.0,250.49,250.73,19609.0,234.6384,234.7787,234.3017,234.5261,19609.0
2020-12-07 10:30:00,250.67,250.72,250.33,250.42,15802.0,234.47,234.5168,234.152,234.2362,15802.0
2020-12-07 10:40:00,250.32,250.66,250.29,250.46,12231.0,234.1426,234.4607,234.1146,234.2736,12231.0
2020-12-07 10:50:00,250.48,250.64,250.02,250.09,14796.0,234.2923,234.442,233.862,233.9275,14796.0
2020-12-07 11:00:00,250.02,250.28,249.72,249.93,25688.0,233.862,234.1052,233.5814,233.7778,25688.0
2020-12-07 11:10:00,250.02,250.48,249.95,250.39,11678.0,233.862,234.2923,233.7966,234.2081,11678.0
2020-12-07 11:20:00,250.21,250.48,250.13,250.37,9173.0,234.0397,234.2923,233.9649,234.1894,9173.0
2020-12-07 11:30:00,250.42,250.82,250.32,250.81,17800.0,234.2362,234.6103,234.1426,234.601,17800.0
2020-12-07 11:40:00,250.82,250.99,250.66,250.7,15205.0,234.6103,234.7693,234.4607,234.4981,15205.0
2020-12-07 11:50:00,250.69,250.98,250.58,250.84,14739.0,234.4887,234.76,234.3858,234.629,14739.0
2020-12-07 12:00:00,250.8,250.84,250.06,250.11,18031.0,234.5916,234.629,233.8994,233.9462,18031.0
2020-12-07 12:10:00,250.11,250.25,249.92,250.25,18026.0,233.9462,234.0772,233.7685,234.0772,18026.0
2020-12-07 12:20:00,250.18,250.2,250.01,250.11,11274.0,234.0117,234.0304,233.8527,233.9462,11274.0
2020-12-07 12:30:00,250.16,250.21,249.98,250.2,9703.0,233.993,234.0397,233.8246,234.0304,9703.0
2020-12-07 12:40:00,250.17,250.22,250.06,250.06,6593.0,234.0023,234.0491,233.8994,233.8994,6593.0
2020-12-07 12:50:00,250.08,250.12,249.53,249.53,12103.0,233.9181,233.9556,233.4037,233.4037,12103.0
2020-12-07 13:00:00,249.62,249.69,249.23,249.31,10519.0,233.4879,233.5534,233.1231,233.1979,10519.0
2020-12-07 13:10:00,249.32,249.32,248.97,249.05,9361.0,233.2073,233.2073,232.8799,232.9547,9361.0
2020-12-07 13:20:00,249.03,249.27,249.03,249.2,8492.0,232.936,233.1605,232.936,233.095,8492.0
2020-12-07 13:30:00,249.16,249.48,249.15,249.35,10048.0,233.0576,233.3569,233.0483,233.2353,10048.0
2020-12-07 13:40:00,249.28,249.31,248.96,249.08,9692.0,233.1699,233.1979,232.8705,232.9828,9692.0
2020-12-07 13:50:00,249.08,249.47,249.08,249.3,7314.0,232.9828,233.3476,232.9828,233.1886,7314.0
2020-12-07 14:00:00,249.25,249.25,248.86,249.08,12440.0,233.1418,233.1418,232.777,232.9828,12440.0
2020-12-07 14:10:00,249.04,249.07,248.85,248.97,6941.0,232.9454,232.9734,232.7676,232.8799,6941.0
2020-12-07 14:20:00,249.02,249.33,249.02,249.33,5232.0,232.9267,233.2166,232.9267,233.2166,5232.0
2020-12-07 14:30:00,249.35,249.88,249.35,249.76,10102.0,233.2353,233.7311,233.2353,233.6188,10102.0
2020-12-07 14:40:00,249.75,249.84,249.67,249.67,8948.0,233.6095,233.6937,233.5346,233.5346,8948.0
2020-12-07 14:50:00,249.67,249.75,249.26,249.27,7917.0,233.5346,233.6095,233.1511,233.1605,7917.0
2020-12-07 15:00:00,249.33,249.39,249.08,249.16,6670.0,233.2166,233.2727,232.9828,233.0576,6670.0
2020-12-07 15:10:00,249.16,249.43,249.13,249.34,9409.0,233.0576,233.3102,233.0295,233.226,9409.0
2020-12-07 15:20:00,249.39,249.5,249.24,249.26,11039.0,233.2727,233.3756,233.1324,233.1511,11039.0
2020-12-07 15:30:00,249.29,249.35,249.04,249.08,23188.0,233.1792,233.2353,232.9454,232.9828,23188.0
2020-12-07 15:40:00,249.07,249.1,248.41,248.59,50399.0,232.9734,233.0015,232.3561,232.5244,50399.0
2020-12-07 15:50:00,248.53,249.38,248.36,249.24,101452.0,232.4683,233.2634,232.3093,233.1324,101452.0
2020-12-08 09:30:00,249.0,249.22,247.2,247.89,66858.0,232.9079,233.1137,231.2243,231.8697,66858.0
2020-12-08 09:40:00,247.87,248.28,247.67,247.76,20386.0,231.851,232.2345,231.6639,231.7481,20386.0
2020-12-08 09:50:00,247.68,247.72,247.26,247.65,23790.0,231.6733,231.7107,231.2804,231.6452,23790.0
2020-12-08 10:00:00,247.5,248.17,247.45,247.72,25461.0,231.5049,232.1316,231.4581,231.7107,25461.0
2020-12-08 10:10:00,247.73,248.4,247.69,247.94,25053.0,231.72,232.3467,231.6826,231.9165,25053.0
2020-12-08 10:20:00,247.85,247.87,247.38,247.79,25057.0,231.8323,231.851,231.3926,231.7761,25057.0
2020-12-08 10:30:00,247.79,248.25,247.78,247.95,36340.0,231.7761,232.2064,231.7668,231.9258,36340.0
2020-12-08 10:40:00,247.95,248.48,247.95,248.48,29477.0,231.9258,232.4216,231.9258,232.4216,29477.0
2020-12-08 10:50:00,248.36,248.68,248.28,248.68,20206.0,232.3093,232.6086,232.2345,232.6086,20206.0
2020-12-08 11:00:00,248.64,249.07,248.64,248.73,15639.0,232.5712,232.9734,232.5712,232.6554,15639.0
2020-12-08 11:10:00,248.74,249.01,248.48,248.88,19452.0,232.6647,232.9173,232.4216,232.7957,19452.0
2020-12-08 11:20:00,248.94,249.56,248.79,249.31,32006.0,232.8518,233.4318,232.7115,233.1979,32006.0
2020-12-08 11:30:00,249.31,249.62,249.27,249.51,12594.0,233.1979,233.4879,233.1605,233.385,12594.0
2020-12-08 11:40:00,249.49,249.7,249.3,249.36,13600.0,233.3663,233.5627,233.1886,233.2447,13600.0
2020-12-08 11:50:00,249.44,249.81,249.4,249.8,15059.0,233.3195,233.6656,233.2821,233.6562,15059.0
2020-12-08 12:00:00,249.77,249.87,249.49,249.56,11696.0,233.6282,233.7217,233.3663,233.4318,11696.0
2020-12-08 12:10:00,249.57,249.75,249.5,249.71,13966.0,233.4411,233.6095,233.3756,233.5721,13966.0
2020-12-08 12:20:00,249.72,249.89,249.66,249.83,46381.0,233.5814,233.7404,233.5253,233.6843,46381.0
2020-12-08 12:30:00,249.77,249.88,249.62,249.83,19071.0,233.6282,233.7311,233.4879,233.6843,19071.0
2020-12-08 12:40:00,249.82,250.0,249.6,249.72,26272.0,233.675,233.8433,233.4692,233.5814,26272.0
2020-12-08 12:50:00,249.71,249.82,249.54,249.56,22672.0,233.5721,233.675,233.413,233.4318,22672.0
2020-12-08 13:00:00,249.57,249.77,249.56,249.72,14051.0,233.4411,233.6282,233.4318,233.5814,14051.0
2020-12-08 13:10:00,249.75,249.76,249.49,249.6,17004.0,233.6095,233.6188,233.3663,233.4692,17004.0
2020-12-08 13:20:00,249.59,249.83,249.58,249.78,9937.0,233.4598,233.6843,233.4505,233.6375,9937.0
2020-12-08 13:30:00,249.78,249.98,249.67,249.83,11170.0,233.6375,233.8246,233.5346,233.6843,11170.0
2020-12-08 13:40:00,249.88,250.08,249.85,249.96,11126.0,233.7311,233.9181,233.703,233.8059,11126.0
2020-12-08 13:50:00,249.95,249.99,249.86,249.96,5687.0,233.7966,233.834,233.7124,233.8059,5687.0
2020-12-08 14:00:00,249.96,250.05,249.8,250.02,9969.0,233.8059,233.8901,233.6562,233.862,9969.0
2020-12-08 14:10:00,249.99,250.29,249.99,250.25,9081.0,233.834,234.1146,233.834,234.0772,9081.0
2020-12-08 14:20:00,250.27,250.56,250.23,250.55,8780.0,234.0959,234.3671,234.0585,234.3578,8780.0
2020-12-08 14:30:00,250.5,250.54,250.16,250.2,17597.0,234.311,234.3484,233.993,234.0304,17597.0
2020-12-08 14:40:00,250.16,250.25,249.79,249.8,10851.0,233.993,234.0772,233.6469,233.6562,10851.0
2020-12-08 14:50:00,249.75,249.84,249.7,249.78,10978.0,233.6095,233.6937,233.5627,233.6375,10978.0
2020-12-08 15:00:00,249.7,249.8,249.62,249.73,9948.0,233.5627,233.6562,233.4879,233.5908,9948.0
2020-12-08 15:10:00,249.74,249.81,249.58,249.75,11158.0,233.6001,233.6656,233.4505,233.6095,11158.0
2020-12-08 15:20:00,249.76,250.1,249.73,249.99,12635.0,233.6188,233.9369,233.5908,233.834,12635.0
2020-12-08 15:30:00,249.97,250.23,249.75,249.75,22930.0,233.8153,234.0585,233.6095,233.6095,22930.0
2020-12-08 15:40:00,249.82,249.87,249.56,249.56,22877.0,233.675,233.7217,233.4318,233.4318,22877.0
2020-12-08 15:50:00,249.49,249.98,249.33,249.96,79500.0,233.3663,233.8246,233.2166,233.8059,79500.0
2020-12-09 09:30:00,250.12,250.52,249.06,250.18,51724.0,233.9556,234.3297,232.9641,234.0117,51724.0
2020-12-09 09:40:00,250.0,250.38,249.16,249.55,14674.0,233.8433,234.1988,233.0576,233.4224,14674.0
2020-12-09 09:50:00,249.39,249.96,249.31,249.54,12660.0,233.2727,233.8059,233.1979,233.413,12660.0
2020-12-09 10:00:00,249.48,249.6,248.79,248.94,20045.0,233.3569,233.4692,232.7115,232.8518,20045.0
2020-12-09 10:10:00,248.93,249.24,248.16,249.03,15775.0,232.8425,233.1324,232.1222,232.936,15775.0
2020-12-09 10:20:00,248.99,249.05,248.49,248.52,32735.0,232.8986,232.9547,232.4309,232.459,32735.0
2020-12-09 10:30:00,248.52,248.9,248.24,248.24,21650.0,232.459,232.8144,232.1971,232.1971,21650.0
2020-12-09 10:40:00,248.17,248.57,248.1,248.4,14743.0,232.1316,232.5057,232.0661,232.3467,14743.0
2020-12-09 10:50:00,248.39,248.46,248.04,248.04,17014.0,232.3374,232.4028,232.01,232.01,17014.0
2020-12-09 11:00:00,248.14,248.17,247.59,247.78,21830.0,232.1035,232.1316,231.5891,231.7668,21830.0
2020-12-09 11:10:00,247.78,248.05,247.69,247.69,13298.0,231.7668,232.0193,231.6826,231.6826,13298.0
2020-12-09 11:20:00,247.72,247.78,247.49,247.73,41491.0,231.7107,231.7668,231.4955,231.72,41491.0
2020-12-09 11:30:00,247.73,247.78,247.28,247.34,33891.0,231.72,231.7668,231.2991,231.3552,33891.0
2020-12-09 11:40:00,247.38,247.45,246.88,247.15,26801.0,231.3926,231.4581,230.925,231.1775,26801.0
2020-12-09 11:50:00,247.19,247.6,247.03,247.59,23925.0,231.2149,231.5984,231.0653,231.5891,23925.0
2020-12-09 12:00:00,247.61,248.01,247.6,247.91,14589.0,231.6078,231.9819,231.5984,231.8884,14589.0
2020-12-09 12:10:00,247.91,248.05,247.46,247.88,30919.0,231.8884,232.0193,231.4675,231.8603,30919.0
2020-12-09 12:20:00,247.81,247.94,247.32,247.43,22796.0,231.7949,231.9165,231.3365,231.4394,22796.0
2020-12-09 12:30:00,247.39,247.53,246.86,247.04,16947.0,231.402,231.5329,230.9062,231.0746,16947.0
2020-12-09 12:40:00,247.1,247.46,246.18,246.53,25378.0,231.1307,231.4675,230.2702,230.5976,25378.0
2020-12-09 12:50:00,246.54,247.15,246.01,246.88,45344.0,230.6069,231.1775,230.1112,230.925,45344.0
2020-12-09 13:00:00,246.93,247.05,246.29,247.05,15716.0,230.9717,231.084,230.3731,231.084,15716.0
2020-12-09 13:10:00,246.96,247.14,246.44,246.5,14151.0,230.9998,231.1682,230.5134,230.5695,14151.0
2020-12-09 13:20:00,246.5,246.67,246.05,246.25,20275.0,230.5695,230.7285,230.1486,230.3357,20275.0
2020-12-09 13:30:00,246.07,246.27,245.62,245.9,37281.0,230.1673,230.3544,229.7464,230.0083,37281.0
2020-12-09 13:40:00,245.98,246.44,245.69,246.44,23577.0,230.0831,230.5134,229.8119,230.5134,23577.0
2020-12-09 13:50:00,246.25,246.52,245.56,245.56,19851.0,230.3357,230.5882,229.6903,229.6903,19851.0
2020-12-09 14:00:00,245.71,246.24,245.63,245.95,22175.0,229.8306,230.3263,229.7557,230.0551,22175.0
2020-12-09 14:10:00,245.94,246.12,245.63,245.91,14842.0,230.0457,230.2141,229.7557,230.0176,14842.0
2020-12-09 14:20:00,245.91,246.33,245.88,246.18,16641.0,230.0176,230.4105,229.9896,230.2702,16641.0
2020-12-09 14:30:00,246.1,246.19,245.74,245.92,9030.0,230.1954,230.2795,229.8586,230.027,9030.0
2020-12-09 14:40:00,245.87,246.21,245.68,246.08,13054.0,229.9802,230.2983,229.8025,230.1767,13054.0
2020-12-09 14:50:00,246.2,246.55,245.92,246.55,9186.0,230.2889,230.6163,230.027,230.6163,9186.0
2020-12-09 15:00:00,246.53,246.86,246.29,246.78,7804.0,230.5976,230.9062,230.3731,230.8314,7804.0
2020-12-09 15:10:00,246.85,247.03,246.57,246.67,14426.0,230.8969,231.0653,230.635,230.7285,14426.0
2020-12-09 15:20:00,246.77,246.86,246.14,246.24,15057.0,230.8221,230.9062,230.2328,230.3263,15057.0
2020-12-09 15:30:00,246.12,246.56,246.08,246.51,24829.0,230.2141,230.6256,230.1767,230.5789,24829.0
2020-12-09 15:40:00,246.63,247.11,246.3,246.7,52446.0,230.6911,231.1401,230.3824,230.7566,52446.0
2020-12-09 15:50:00,246.73,247.54,246.65,246.76,118973.0,230.7846,231.5423,230.7098,230.8127,118973.0
2020-12-10 09:30:00,245.87,246.33,244.62,246.29,50486.0,229.9802,230.4105,228.811,230.3731,50486.0
2020-12-10 09:40:00,246.3,246.87,245.93,246.59,23192.0,230.3824,230.9156,230.0364,230.6537,23192.0
2020-12-10 09:50:00,246.6,247.27,246.6,247.06,23155.0,230.6631,231.2898,230.6631,231.0933,23155.0
2020-12-10 10:00:00,247.17,247.58,246.9,247.26,23671.0,231.1962,231.5797,230.9437,231.2804,23671.0
2020-12-10 10:10:00,247.25,247.44,246.7,246.8,31599.0,231.271,231.4488,230.7566,230.8501,31599.0
2020-12-10 10:20:00,246.79,246.91,246.13,246.13,49937.0,230.8408,230.953,230.2234,230.2234,49937.0
2020-12-10 10:30:00,246.08,246.34,245.77,246.22,27208.0,230.1767,230.4199,229.8867,230.3076,27208.0
2020-12-10 10:40:00,246.27,246.38,245.7,246.34,28399.0,230.3544,230.4573,229.8212,230.4199,28399.0
2020-12-10 10:50:00,246.32,246.87,246.21,246.5,34359.0,230.4011,230.9156,230.2983,230.5695,34359.0
2020-12-10 11:00:00,246.52,246.83,246.24,246.43,42923.0,230.5882,230.8782,230.3263,230.504,42923.0
2020-12-10 11:10:00,246.33,247.03,246.1,247.03,51572.0,230.4105,231.0653,230.1954,231.0653,51572.0
2020-12-10 11:20:00,247.06,247.79,246.95,247.6,52414.0,231.0933,231.7761,230.9904,231.5984,52414.0
2020-12-10 11:30:00,247.52,247.82,246.76,246.98,31521.0,231.5236,231.8042,230.8127,231.0185,31521.0
2020-12-10 11:40:00,246.95,246.96,245.83,246.05,22452.0,230.9904,230.9998,229.9428,230.1486,22452.0
2020-12-10 11:50:00,246.21,246.21,245.66,245.8,19382.0,230.2983,230.2983,229.7838,229.9148,19382.0
2020-12-10 12:00:00,245.76,246.78,245.76,246.72,15537.0,229.8773,230.8314,229.8773,230.7753,15537.0
2020-12-10 12:10:00,246.67,246.78,246.48,246.51,13428.0,230.7285,230.8314,230.5508,230.5789,13428.0
2020-12-10 12:20:00,246.51,246.54,245.9,246.37,12932.0,230.5789,230.6069,230.0083,230.4479,12932.0
2020-12-10 12:30:00,246.44,246.7,246.39,246.5,10380.0,230.5134,230.7566,230.4666,230.5695,10380.0
2020-12-10 12:40:00,246.45,246.75,246.4,246.51,14339.0,230.5227,230.8034,230.476,230.5789,14339.0
2020-12-10 12:50:00,246.58,246.69,246.08,246.13,14715.0,230.6443,230.7472,230.1767,230.2234,14715.0
2020-12-10 13:00:00,246.06,246.73,246.06,246.65,13869.0,230.1579,230.7846,230.1579,230.7098,13869.0
2020-12-10 13:10:00,246.46,246.85,246.45,246.74,13659.0,230.5321,230.8969,230.5227,230.794,13659.0
2020-12-10 13:20:00,246.75,246.95,246.57,246.69,14803.0,230.8034,230.9904,230.635,230.7472,14803.0
2020-12-10 13:30:00,246.69,246.79,246.35,246.72,14971.0,230.7472,230.8408,230.4292,230.7753,14971.0
2020-12-10 13:40:00,246.63,246.76,246.36,246.44,17770.0,230.6911,230.8127,230.4386,230.5134,17770.0
2020-12-10 13:50:00,246.37,246.52,246.17,246.23,16785.0,230.4479,230.5882,230.2608,230.317,16785.0
2020-12-10 14:00:00,246.31,246.39,246.08,246.14,14603.0,230.3918,230.4666,230.1767,230.2328,14603.0
2020-12-10 14:10:00,246.19,246.25,245.91,246.03,11130.0,230.2795,230.3357,230.0176,230.1299,11130.0
2020-12-10 14:20:00,245.98,246.16,245.9,246.04,14130.0,230.0831,230.2515,230.0083,230.1392,14130.0
2020-12-10 14:30:00,245.97,246.25,245.96,246.15,12552.0,230.0738,230.3357,230.0644,230.2421,12552.0
2020-12-10 14:40:00,246.22,246.33,245.98,246.2,16957.0,230.3076,230.4105,230.0831,230.2889,16957.0
2020-12-10 14:50:00,246.16,246.23,245.57,245.84,17747.0,230.2515,230.317,229.6996,229.9522,17747.0
2020-12-10 15:00:00,245.81,246.14,245.8,245.9,19083.0,229.9241,230.2328,229.9148,230.0083,19083.0
2020-12-10 15:10:00,245.9,246.39,245.79,246.39,24363.0,230.0083,230.4666,229.9054,230.4666,24363.0
2020-12-10 15:20:00,246.36,246.49,246.28,246.49,28039.0,230.4386,230.5602,230.3637,230.5602,28039.0
2020-12-10 15:30:00,246.46,246.59,246.15,246.54,30858.0,230.5321,230.6537,230.2421,230.6069,30858.0
2020-12-10 15:40:00,246.52,246.89,246.31,246.54,30569.0,230.5882,230.9343,230.3918,230.6069,30569.0
2020-12-10 15:50:00,246.6,246.91,246.16,246.16,92232.0,230.6631,230.953,230.2515,230.2515,92232.0
2020-12-11 09:30:00,245.89,245.89,244.55,244.92,53046.0,229.9989,229.9989,228.7455,229.0916,53046.0
2020-12-11 09:40:00,244.89,245.69,244.62,245.34,27576.0,229.0636,229.8119,228.811,229.4845,27576.0
2020-12-11 09:50:00,245.24,246.08,244.8,245.68,11929.0,229.3909,230.1767,228.9794,229.8025,11929.0
2020-12-11 10:00:00,245.59,245.99,245.47,245.68,16073.0,229.7183,230.0925,229.6061,229.8025,16073.0
2020-12-11 10:10:00,245.68,246.12,245.56,246.08,19510.0,229.8025,230.2141,229.6903,230.1767,19510.0
2020-12-11 10:20:00,246.01,246.01,245.5,245.64,19990.0,230.1112,230.1112,229.6341,229.7651,19990.0
2020-12-11 10:30:00,245.55,245.82,245.31,245.81,22608.0,229.6809,229.9335,229.4564,229.9241,22608.0
2020-12-11 10:40:00,245.78,245.86,245.55,245.64,18250.0,229.896,229.9709,229.6809,229.7651,18250.0
2020-12-11 10:50:00,245.64,245.86,245.37,245.73,9739.0,229.7651,229.9709,229.5125,229.8493,9739.0
2020-12-11 11:00:00,245.81,246.16,245.66,245.7,13493.0,229.9241,230.2515,229.7838,229.8212,13493.0
2020-12-11 11:10:00,245.67,246.26,245.45,246.2,17309.0,229.7932,230.345,229.5874,230.2889,17309.0
2020-12-11 11:20:00,246.17,246.19,245.94,245.95,18794.0,230.2608,230.2795,230.0457,230.0551,18794.0
2020-12-11 11:30:00,245.96,246.21,245.75,245.82,17510.0,230.0644,230.2983,229.868,229.9335,17510.0
2020-12-11 11:40:00,245.78,245.91,245.24,245.5,9551.0,229.896,230.0176,229.3909,229.6341,9551.0
2020-12-11 11:50:00,245.47,245.64,245.28,245.47,6333.0,229.6061,229.7651,229.4284,229.6061,6333.0
2020-12-11 12:00:00,245.4,245.46,245.2,245.36,9290.0,229.5406,229.5967,229.3535,229.5032,9290.0
2020-12-11 12:10:00,245.28,245.3,244.84,244.84,11753.0,229.4284,229.4471,229.0168,229.0168,11753.0
2020-12-11 12:20:00,244.83,245.23,244.8,245.23,9812.0,229.0074,229.3816,228.9794,229.3816,9812.0
2020-12-11 12:30:00,245.16,245.16,244.86,244.99,12756.0,229.3161,229.3161,229.0355,229.1571,12756.0
2020-12-11 12:40:00,244.93,245.47,244.93,245.47,16396.0,229.101,229.6061,229.101,229.6061,16396.0
2020-12-11 12:50:00,245.51,245.76,245.44,245.76,27998.0,229.6435,229.8773,229.578,229.8773,27998.0
2020-12-11 13:00:00,245.8,245.84,245.56,245.7,12694.0,229.9148,229.9522,229.6903,229.8212,12694.0
2020-12-11 13:10:00,245.73,246.09,245.7,245.95,13939.0,229.8493,230.186,229.8212,230.0551,13939.0
2020-12-11 13:20:00,245.95,245.99,245.47,245.77,17887.0,230.0551,230.0925,229.6061,229.8867,17887.0
2020-12-11 13:30:00,245.82,246.26,245.76,246.11,14489.0,229.9335,230.345,229.8773,230.2047,14489.0
2020-12-11 13:40:00,246.09,246.37,246.03,246.3,19544.0,230.186,230.4479,230.1299,230.3824,19544.0
2020-12-11 13:50:00,246.29,246.92,246.21,246.47,18903.0,230.3731,230.9624,230.2983,230.5415,18903.0
2020-12-11 14:00:00,246.52,246.61,246.2,246.31,14419.0,230.5882,230.6724,230.2889,230.3918,14419.0
2020-12-11 14:10:00,246.3,246.35,245.86,245.98,16606.0,230.3824,230.4292,229.9709,230.0831,16606.0
2020-12-11 14:20:00,245.92,245.93,245.48,245.64,22517.0,230.027,230.0364,229.6154,229.7651,22517.0
2020-12-11 14:30:00,245.68,246.14,245.68,245.77,13763.0,229.8025,230.2328,229.8025,229.8867,13763.0
2020-12-11 14:40:00,245.85,245.92,245.63,245.77,15088.0,229.9615,230.027,229.7557,229.8867,15088.0
2020-12-11 14:50:00,245.71,245.89,245.25,245.31,16958.0,229.8306,229.9989,229.4003,229.4564,16958.0
2020-12-11 15:00:00,245.34,245.46,245.04,245.12,24270.0,229.4845,229.5967,229.2039,229.2787,24270.0
2020-12-11 15:10:00,245.13,245.82,245.13,245.7,20451.0,229.2881,229.9335,229.2881,229.8212,20451.0
2020-12-11 15:20:00,245.74,245.74,245.32,245.46,22058.0,229.8586,229.8586,229.4658,229.5967,22058.0
2020-12-11 15:30:00,245.45,245.61,245.22,245.52,29110.0,229.5874,229.737,229.3722,229.6528,29110.0
2020-12-11 15:40:00,245.51,245.8,245.24,245.32,34423.0,229.6435,229.9148,229.3909,229.4658,34423.0
2020-12-11 15:50:00,245.34,245.92,245.17,245.78,145084.0,229.4845,230.027,229.3255,229.896,145084.0
2020-12-14 09:30:00,247.1,248.58,246.88,248.58,52372.0,231.1307,232.5151,230.925,232.5151,52372.0
2020-12-14 09:40:00,248.49,248.63,248.15,248.38,16190.0,232.4309,232.5619,232.1129,232.328,16190.0
2020-12-14 09:50:00,248.37,249.09,248.28,248.66,23460.0,232.3187,232.9921,232.2345,232.5899,23460.0
2020-12-14 10:00:00,248.57,248.9,248.24,248.77,24939.0,232.5057,232.8144,232.1971,232.6928,24939.0
2020-12-14 10:10:00,248.84,249.13,248.65,248.9,25837.0,232.7583,233.0295,232.5806,232.8144,25837.0
2020-12-14 10:20:00,248.85,249.18,248.77,249.17,27297.0,232.7676,233.0763,232.6928,233.067,27297.0
2020-12-14 10:30:00,249.29,249.39,248.85,248.85,17864.0,233.1792,233.2727,232.7676,232.7676,17864.0
2020-12-14 10:40:00,248.86,248.98,248.4,248.5,14245.0,232.777,232.8892,232.3467,232.4403,14245.0
2020-12-14 10:50:00,248.55,248.77,248.17,248.31,15595.0,232.487,232.6928,232.1316,232.2625,15595.0
2020-12-14 11:00:00,248.31,248.37,247.79,247.79,17371.0,232.2625,232.3187,231.7761,231.7761,17371.0
2020-12-14 11:10:00,247.94,248.35,247.93,248.24,16439.0,231.9165,232.3,231.9071,232.1971,16439.0
2020-12-14 11:20:00,248.33,248.33,247.73,247.73,12452.0,232.2812,232.2812,231.72,231.72,12452.0
2020-12-14 11:30:00,247.81,248.0,247.22,247.29,12758.0,231.7949,231.9726,231.243,231.3085,12758.0
2020-12-14 11:40:00,247.24,247.36,247.07,247.26,12176.0,231.2617,231.3739,231.1027,231.2804,12176.0
2020-12-14 11:50:00,247.31,247.31,246.83,246.92,15727.0,231.3272,231.3272,230.8782,230.9624,15727.0
2020-12-14 12:00:00,247.02,247.06,246.66,246.73,10689.0,231.0559,231.0933,230.7192,230.7846,10689.0
2020-12-14 12:10:00,246.78,246.85,246.49,246.49,12459.0,230.8314,230.8969,230.5602,230.5602,12459.0
2020-12-14 12:20:00,246.5,246.8,246.5,246.54,10889.0,230.5695,230.8501,230.5695,230.6069,10889.0
2020-12-14 12:30:00,246.54,246.62,246.42,246.49,8348.0,230.6069,230.6818,230.4947,230.5602,8348.0
2020-12-14 12:40:00,246.54,246.54,246.0,246.22,26149.0,230.6069,230.6069,230.1018,230.3076,26149.0
2020-12-14 12:50:00,246.17,246.18,245.84,246.16,14337.0,230.2608,230.2702,229.9522,230.2515,14337.0
2020-12-14 13:00:00,246.21,246.61,246.05,246.05,14096.0,230.2983,230.6724,230.1486,230.1486,14096.0
2020-12-14 13:10:00,246.08,246.66,246.07,246.52,15681.0,230.1767,230.7192,230.1673,230.5882,15681.0
2020-12-14 13:20:00,246.52,246.8,246.45,246.45,14373.0,230.5882,230.8501,230.5227,230.5227,14373.0
2020-12-14 13:30:00,246.5,246.62,246.4,246.54,9545.0,230.5695,230.6818,230.476,230.6069,9545.0
2020-12-14 13:40:00,246.49,246.59,246.29,246.42,10843.0,230.5602,230.6537,230.3731,230.4947,10843.0
2020-12-14 13:50:00,246.48,246.8,246.4,246.4,12096.0,230.5508,230.8501,230.476,230.476,12096.0
2020-12-14 14:00:00,246.5,246.6,246.13,246.18,11060.0,230.5695,230.6631,230.2234,230.2702,11060.0
2020-12-14 14:10:00,246.2,246.22,245.88,246.06,11322.0,230.2889,230.3076,229.9896,230.1579,11322.0
2020-12-14 14:20:00,246.02,246.12,245.77,245.81,9023.0,230.1205,230.2141,229.8867,229.9241,9023.0
2020-12-14 14:30:00,245.86,245.86,245.23,245.33,13143.0,229.9709,229.9709,229.3816,229.4751,13143.0
2020-12-14 14:40:00,245.39,245.59,245.31,245.47,14577.0,229.5312,229.7183,229.4564,229.6061,14577.0
2020-12-14 14:50:00,245.5,245.87,245.42,245.66,21885.0,229.6341,229.9802,229.5593,229.7838,21885.0
2020-12-14 15:00:00,245.67,245.68,245.12,245.3,18719.0,229.7932,229.8025,229.2787,229.4471,18719.0
2020-12-14 15:10:00,245.29,245.42,245.09,245.11,22487.0,229.4377,229.5593,229.2506,229.2693,22487.0
2020-12-14 15:20:00,245.15,245.24,244.75,244.78,30362.0,229.3068,229.3909,228.9326,228.9607,30362.0
2020-12-14 15:30:00,244.72,244.77,244.18,244.23,47319.0,228.9045,228.9513,228.3994,228.4462,47319.0
2020-12-14 15:40:00,244.2,244.29,243.84,244.1,36343.0,228.4182,228.5023,228.0814,228.3246,36343.0
2020-12-14 15:50:00,243.97,244.48,243.55,243.62,122310.0,228.203,228.6801,227.8102,227.8756,122310.0
2020-12-15 09:30:00,248.91,248.91,246.18,247.71,115935.0,232.8238,232.8238,230.2702,231.7013,115935.0
2020-12-15 09:40:00,247.53,248.37,246.51,246.52,46013.0,231.5329,232.3187,230.5789,230.5882,46013.0
2020-12-15 09:50:00,246.53,246.91,246.16,246.47,48189.0,230.5976,230.953,230.2515,230.5415,48189.0
2020-12-15 10:00:00,246.5,246.55,245.72,245.97,32878.0,230.5695,230.6163,229.8399,230.0738,32878.0
2020-12-15 10:10:00,245.83,246.86,245.7,246.51,30545.0,229.9428,230.9062,229.8212,230.5789,30545.0
2020-12-15 10:20:00,246.55,246.92,246.06,246.2,37513.0,230.6163,230.9624,230.1579,230.2889,37513.0
2020-12-15 10:30:00,246.28,246.43,245.81,245.81,29307.0,230.3637,230.504,229.9241,229.9241,29307.0
2020-12-15 10:40:00,245.83,246.29,245.83,246.05,32972.0,229.9428,230.3731,229.9428,230.1486,32972.0
2020-12-15 10:50:00,246.11,246.14,245.6,245.72,20931.0,230.2047,230.2328,229.7277,229.8399,20931.0
2020-12-15 11:00:00,245.72,245.72,245.06,245.12,15021.0,229.8399,229.8399,229.2226,229.2787,15021.0
2020-12-15 11:10:00,245.18,245.51,245.15,245.51,13476.0,229.3348,229.6435,229.3068,229.6435,13476.0
2020-12-15 11:20:00,245.59,245.61,245.22,245.34,14553.0,229.7183,229.737,229.3722,229.4845,14553.0
2020-12-15 11:30:00,245.35,246.1,245.17,245.99,37524.0,229.4938,230.1954,229.3255,230.0925,37524.0
2020-12-15 11:40:00,245.99,246.3,245.89,245.91,19448.0,230.0925,230.3824,229.9989,230.0176,19448.0
2020-12-15 11:50:00,245.86,246.17,245.83,246.17,35163.0,229.9709,230.2608,229.9428,230.2608,35163.0
2020-12-15 12:00:00,246.18,246.33,245.92,245.93,56424.0,230.2702,230.4105,230.027,230.0364,56424.0
2020-12-15 12:10:00,245.97,246.3,245.93,246.21,19465.0,230.0738,230.3824,230.0364,230.2983,19465.0
2020-12-15 12:20:00,246.26,246.76,246.21,246.72,72091.0,230.345,230.8127,230.2983,230.7753,72091.0
2020-12-15 12:30:00,246.7,247.1,246.58,247.09,19140.0,230.7566,231.1307,230.6443,231.1214,19140.0
2020-12-15 12:40:00,247.09,247.62,247.09,247.48,19952.0,231.1214,231.6171,231.1214,231.4862,19952.0
2020-12-15 12:50:00,247.48,247.84,247.41,247.61,13554.0,231.4862,231.8229,231.4207,231.6078,13554.0
2020-12-15 13:00:00,247.59,248.29,247.58,248.15,15341.0,231.5891,232.2438,231.5797,232.1129,15341.0
2020-12-15 13:10:00,248.07,248.16,247.7,247.81,13031.0,232.038,232.1222,231.692,231.7949,13031.0
2020-12-15 13:20:00,247.78,247.8,247.49,247.62,14329.0,231.7668,231.7855,231.4955,231.6171,14329.0
2020-12-15 13:30:00,247.59,247.73,247.54,247.68,11051.0,231.5891,231.72,231.5423,231.6733,11051.0
2020-12-15 13:40:00,247.65,247.69,247.42,247.42,19187.0,231.6452,231.6826,231.4301,231.4301,19187.0
2020-12-15 13:50:00,247.47,247.57,247.36,247.38,23091.0,231.4768,231.5704,231.3739,231.3926,23091.0
2020-12-15 14:00:00,247.34,247.34,247.07,247.24,16138.0,231.3552,231.3552,231.1027,231.2617,16138.0
2020-12-15 14:10:00,247.23,247.51,247.1,247.19,14646.0,231.2523,231.5142,231.1307,231.2149,14646.0
2020-12-15 14:20:00,247.21,247.29,247.0,247.01,13146.0,231.2336,231.3085,231.0372,231.0466,13146.0
2020-12-15 14:30:00,247.0,247.16,246.94,247.0,14527.0,231.0372,231.1869,230.9811,231.0372,14527.0
2020-12-15 14:40:00,247.02,247.15,246.93,246.98,18651.0,231.0559,231.1775,230.9717,231.0185,18651.0
2020-12-15 14:50:00,246.98,246.98,246.7,246.81,21333.0,231.0185,231.0185,230.7566,230.8595,21333.0
2020-12-15 15:00:00,246.77,247.14,246.75,246.93,23161.0,230.8221,231.1682,230.8034,230.9717,23161.0
2020-12-15 15:10:00,246.92,247.05,246.84,247.03,34889.0,230.9624,231.084,230.8875,231.0653,34889.0
2020-12-15 15:20:00,247.02,247.09,246.75,246.78,28003.0,231.0559,231.1214,230.8034,230.8314,28003.0
2020-12-15 15:30:00,246.75,246.81,246.51,246.79,40713.0,230.8034,230.8595,230.5789,230.8408,40713.0
2020-12-15 15:40:00,246.75,246.82,246.55,246.58,31538.0,230.8034,230.8688,230.6163,230.6443,31538.0
2020-12-15 15:50:00,246.57,247.28,246.43,246.99,120568.0,230.635,231.2991,230.504,231.0278,120568.0
2020-12-16 09:30:00,247.02,247.91,246.93,247.13,56876.0,231.0559,231.8884,230.9717,231.1588,56876.0
2020-12-16 09:40:00,246.99,247.92,246.84,247.5,27414.0,231.0278,231.8977,230.8875,231.5049,27414.0
2020-12-16 09:50:00,247.42,247.51,246.56,246.58,58076.0,231.4301,231.5142,230.6256,230.6443,58076.0
2020-12-16 10:00:00,246.51,247.38,246.31,247.27,33438.0,230.5789,231.3926,230.3918,231.2898,33438.0
2020-12-16 10:10:00,247.31,247.4,246.51,246.74,31399.0,231.3272,231.4113,230.5789,230.794,31399.0
2020-12-16 10:20:00,246.75,247.54,246.59,247.26,23424.0,230.8034,231.5423,230.6537,231.2804,23424.0
2020-12-16 10:30:00,247.26,247.36,246.98,247.08,32707.0,231.2804,231.3739,231.0185,231.112,32707.0
2020-12-16 10:40:00,247.08,247.34,246.68,246.76,43465.0,231.112,231.3552,230.7379,230.8127,43465.0
2020-12-16 10:50:00,246.76,247.15,246.67,246.75,34827.0,230.8127,231.1775,230.7285,230.8034,34827.0
2020-12-16 11:00:00,246.83,247.43,246.79,247.05,37954.0,230.8782,231.4394,230.8408,231.084,37954.0
2020-12-16 11:10:00,247.1,247.1,246.22,246.63,35977.0,231.1307,231.1307,230.3076,230.6911,35977.0
2020-12-16 11:20:00,246.64,246.96,246.37,246.96,17349.0,230.7005,230.9998,230.4479,230.9998,17349.0
2020-12-16 11:30:00,246.98,247.36,246.9,247.22,19108.0,231.0185,231.3739,230.9437,231.243,19108.0
2020-12-16 11:40:00,247.23,247.46,247.2,247.3,16025.0,231.2523,231.4675,231.2243,231.3178,16025.0
2020-12-16 11:50:00,247.29,247.29,246.99,247.08,13836.0,231.3085,231.3085,231.0278,231.112,13836.0
2020-12-16 12:00:00,247.13,247.35,246.91,246.94,13583.0,231.1588,231.3646,230.953,230.9811,13583.0
2020-12-16 12:10:00,246.86,247.02,246.8,246.91,8985.0,230.9062,231.0559,230.8501,230.953,8985.0
2020-12-16 12:20:00,246.94,247.01,246.72,246.78,14001.0,230.9811,231.0466,230.7753,230.8314,14001.0
2020-12-16 12:30:00,246.75,246.89,246.56,246.89,18686.0,230.8034,230.9343,230.6256,230.9343,18686.0
2020-12-16 12:40:00,246.89,247.21,246.75,246.97,21282.0,230.9343,231.2336,230.8034,231.0091,21282.0
2020-12-16 12:50:00,246.92,247.19,246.65,247.19,18191.0,230.9624,231.2149,230.7098,231.2149,18191.0
2020-12-16 13:00:00,247.22,247.35,246.9,246.9,13399.0,231.243,231.3646,230.9437,230.9437,13399.0
2020-12-16 13:10:00,246.92,247.16,246.83,247.16,13574.0,230.9624,231.1869,230.8782,231.1869,13574.0
2020-12-16 13:20:00,247.15,247.56,247.08,247.48,16174.0,231.1775,231.561,231.112,231.4862,16174.0
2020-12-16 13:30:00,247.52,248.0,247.52,247.98,15265.0,231.5236,231.9726,231.5236,231.9539,15265.0
2020-12-16 13:40:00,247.95,248.0,247.7,247.7,11997.0,231.9258,231.9726,231.692,231.692,11997.0
2020-12-16 13:50:00,247.69,247.69,247.21,247.25,18656.0,231.6826,231.6826,231.2336,231.271,18656.0
2020-12-16 14:00:00,247.29,247.42,246.66,246.79,18297.0,231.3085,231.4301,230.7192,230.8408,18297.0
2020-12-16 14:10:00,246.78,246.95,246.63,246.63,15423.0,230.8314,230.9904,230.6911,230.6911,15423.0
2020-12-16 14:20:00,246.67,246.96,246.53,246.65,31785.0,230.7285,230.9998,230.5976,230.7098,31785.0
2020-12-16 14:30:00,246.65,247.12,246.65,247.07,32329.0,230.7098,231.1494,230.7098,231.1027,32329.0
2020-12-16 14:40:00,247.11,247.17,246.73,246.88,27071.0,231.1401,231.1962,230.7846,230.925,27071.0
2020-12-16 14:50:00,246.85,247.13,246.84,247.07,17715.0,230.8969,231.1588,230.8875,231.1027,17715.0
2020-12-16 15:00:00,247.08,247.26,246.82,246.92,29668.0,231.112,231.2804,230.8688,230.9624,29668.0
2020-12-16 15:10:00,246.91,247.16,246.76,247.12,22202.0,230.953,231.1869,230.8127,231.1494,22202.0
2020-12-16 15:20:00,247.16,247.65,247.09,247.58,30555.0,231.1869,231.6452,231.1214,231.5797,30555.0
2020-12-16 15:30:00,247.6,248.29,247.6,248.09,66057.0,231.5984,232.2438,231.5984,232.0568,66057.0
2020-12-16 15:40:00,248.08,248.15,247.69,247.99,42414.0,232.0474,232.1129,231.6826,231.9632,42414.0
2020-12-16 15:50:00,248.0,248.02,247.43,247.65,114122.0,231.9726,231.9913,231.4394,231.6452,114122.0
2020-12-17 09:30:00,263.78,271.18,263.3,269.79,329913.0,246.7328,253.6545,246.2838,252.3544,329913.0
2020-12-17 09:40:00,269.86,270.21,266.01,269.82,168510.0,252.4198,252.7472,248.8186,252.3824,168510.0
2020-12-17 09:50:00,269.86,269.86,264.78,265.05,122701.0,252.4198,252.4198,247.6681,247.9207,122701.0
2020-12-17 10:00:00,264.86,266.6,264.86,265.35,128926.0,247.743,249.3705,247.743,248.2013,128926.0
2020-12-17 10:10:00,265.44,265.68,264.25,265.38,58997.0,248.2855,248.51,247.1724,248.2294,58997.0
2020-12-17 10:20:00,265.31,265.91,264.89,265.31,58589.0,248.1639,248.7251,247.771,248.1639,58589.0
2020-12-17 10:30:00,265.07,265.98,264.87,265.72,41135.0,247.9394,248.7906,247.7523,248.5474,41135.0
2020-12-17 10:40:00,265.74,266.32,265.6,266.23,55634.0,248.5661,249.1086,248.4351,249.0244,55634.0
2020-12-17 10:50:00,266.23,266.93,266.16,266.87,109925.0,249.0244,249.6792,248.959,249.6231,109925.0
2020-12-17 11:00:00,266.82,268.78,266.12,268.61,83909.0,249.5763,251.4096,248.9215,251.2506,83909.0
2020-12-17 11:10:00,268.49,269.67,268.2,269.5,68551.0,251.1384,252.2421,250.8671,252.0831,68551.0
2020-12-17 11:20:00,269.42,269.9,268.81,269.37,56153.0,252.0083,252.4572,251.4377,251.9615,56153.0
2020-12-17 11:30:00,269.28,269.28,268.32,268.87,47857.0,251.8773,251.8773,250.9794,251.4938,47857.0
2020-12-17 11:40:00,268.95,268.96,268.0,268.53,43733.0,251.5686,251.578,250.68,251.1758,43733.0
2020-12-17 11:50:00,268.46,268.69,267.95,268.58,38462.0,251.1103,251.3254,250.6333,251.2226,38462.0
2020-12-17 12:00:00,268.58,269.44,268.3,269.16,41152.0,251.2226,252.027,250.9607,251.7651,41152.0
2020-12-17 12:10:00,269.15,269.99,268.81,269.49,64330.0,251.7557,252.5414,251.4377,252.0737,64330.0
2020-12-17 12:20:00,269.49,269.81,269.36,269.62,42858.0,252.0737,252.3731,251.9521,252.1953,42858.0
2020-12-17 12:30:00,269.62,269.93,269.59,269.59,30878.0,252.1953,252.4853,252.1673,252.1673,30878.0
2020-12-17 12:40:00,269.66,269.7,268.77,269.23,49988.0,252.2328,252.2702,251.4003,251.8305,49988.0
2020-12-17 12:50:00,269.25,269.34,268.73,268.93,28523.0,251.8493,251.9334,251.3629,251.5499,28523.0
2020-12-17 13:00:00,269.0,269.0,267.33,267.37,57286.0,251.6154,251.6154,250.0533,250.0908,57286.0
2020-12-17 13:10:00,267.38,267.95,267.22,267.43,43728.0,250.1001,250.6333,249.9504,250.1469,43728.0
2020-12-17 13:20:00,267.4,267.71,267.3,267.57,31477.0,250.1188,250.4088,250.0253,250.2778,31477.0
2020-12-17 13:30:00,267.62,267.94,267.23,267.35,45652.0,250.3246,250.6239,249.9598,250.072,45652.0
2020-12-17 13:40:00,267.31,267.39,266.44,266.47,37141.0,250.0346,250.1095,249.2209,249.2489,37141.0
2020-12-17 13:50:00,266.47,266.77,266.13,266.31,27110.0,249.2489,249.5295,248.9309,249.0993,27110.0
2020-12-17 14:00:00,266.32,266.8,265.91,265.91,33098.0,249.1086,249.5576,248.7251,248.7251,33098.0
2020-12-17 14:10:00,265.9,265.99,265.18,265.2,50988.0,248.7158,248.7999,248.0423,248.061,50988.0
2020-12-17 14:20:00,265.18,265.26,265.0,265.01,62092.0,248.0423,248.1171,247.8739,247.8833,62092.0
2020-12-17 14:30:00,265.07,265.83,265.07,265.79,38631.0,247.9394,248.6503,247.9394,248.6129,38631.0
2020-12-17 14:40:00,265.77,265.92,265.15,265.44,34473.0,248.5942,248.7345,248.0142,248.2855,34473.0
2020-12-17 14:50:00,265.4,265.79,265.26,265.64,143044.0,248.2481,248.6129,248.1171,248.4726,143044.0
2020-12-17 15:00:00,265.67,265.73,264.92,265.02,33226.0,248.5006,248.5567,247.7991,247.8926,33226.0
2020-12-17 15:10:00,264.98,265.26,264.87,265.13,39904.0,247.8552,248.1171,247.7523,247.9955,39904.0
2020-12-17 15:20:00,265.1,265.42,265.03,265.11,46435.0,247.9675,248.2668,247.902,247.9768,46435.0
2020-12-17 15:30:00,265.07,265.36,264.83,265.25,89303.0,247.9394,248.2107,247.7149,248.1078,89303.0
2020-12-17 15:40:00,265.25,265.35,264.79,264.88,115399.0,248.1078,248.2013,247.6775,247.7617,115399.0
2020-12-17 15:50:00,264.89,265.1,264.42,264.44,279199.0,247.771,247.9675,247.3314,247.3501,279199.0
2020-12-18 09:30:00,263.89,266.37,263.89,265.96,521734.0,246.8357,249.1554,246.8357,248.7719,521734.0
2020-12-18 09:40:00,265.78,265.78,262.37,262.85,31822.0,248.6035,248.6035,245.4139,245.8629,31822.0
2020-12-18 09:50:00,262.84,263.34,261.68,261.68,25288.0,245.8535,246.3212,244.7685,244.7685,25288.0
2020-12-18 10:00:00,261.93,262.49,259.56,259.76,50520.0,245.0023,245.5261,242.7855,242.9726,50520.0
2020-12-18 10:10:00,259.87,260.14,258.62,259.25,66717.0,243.0755,243.328,241.9062,242.4955,66717.0
2020-12-18 10:20:00,259.24,260.92,259.15,260.38,64632.0,242.4862,244.0576,242.402,243.5525,64632.0
2020-12-18 10:30:00,260.46,260.46,258.81,259.15,46970.0,243.6273,243.6273,242.084,242.402,46970.0
2020-12-18 10:40:00,259.16,260.08,259.16,259.39,39789.0,242.4113,243.2719,242.4113,242.6265,39789.0
2020-12-18 10:50:00,259.55,260.59,259.47,260.43,26599.0,242.7761,243.7489,242.7013,243.5993,26599.0
2020-12-18 11:00:00,260.48,260.68,260.01,260.09,16861.0,243.646,243.8331,243.2064,243.2812,16861.0
2020-12-18 11:10:00,260.08,260.18,258.97,259.3,21170.0,243.2719,243.3654,242.2336,242.5423,21170.0
2020-12-18 11:20:00,259.43,259.81,259.3,259.75,15909.0,242.6639,243.0193,242.5423,242.9632,15909.0
2020-12-18 11:30:00,259.7,260.74,259.47,260.74,23317.0,242.9164,243.8892,242.7013,243.8892,23317.0
2020-12-18 11:40:00,260.73,261.5,260.49,261.09,28071.0,243.8799,244.6001,243.6554,244.2166,28071.0
2020-12-18 11:50:00,261.09,262.41,261.09,262.13,29376.0,244.2166,245.4513,244.2166,245.1894,29376.0
2020-12-18 12:00:00,262.11,262.38,261.91,262.36,33224.0,245.1707,245.4232,244.9836,245.4045,33224.0
2020-12-18 12:10:00,262.36,262.48,262.05,262.14,35153.0,245.4045,245.5168,245.1146,245.1988,35153.0
2020-12-18 12:20:00,262.17,262.18,261.77,261.94,20917.0,245.2268,245.2362,244.8527,245.0117,20917.0
2020-12-18 12:30:00,261.94,262.44,261.82,262.44,19929.0,245.0117,245.4794,244.8994,245.4794,19929.0
2020-12-18 12:40:00,262.36,262.6,262.23,262.29,17268.0,245.4045,245.629,245.2829,245.3391,17268.0
2020-12-18 12:50:00,262.24,262.47,262.1,262.14,13726.0,245.2923,245.5074,245.1613,245.1988,13726.0
2020-12-18 13:00:00,262.18,262.29,261.86,261.92,16464.0,245.2362,245.3391,244.9368,244.993,16464.0
2020-12-18 13:10:00,261.9,261.91,261.37,261.51,11655.0,244.9743,244.9836,244.4785,244.6095,11655.0
2020-12-18 13:20:00,261.51,261.76,261.33,261.75,15416.0,244.6095,244.8433,244.4411,244.834,15416.0
2020-12-18 13:30:00,261.66,261.71,261.36,261.36,12287.0,244.7498,244.7965,244.4692,244.4692,12287.0
2020-12-18 13:40:00,261.45,261.65,261.3,261.37,12918.0,244.5533,244.7404,244.413,244.4785,12918.0
2020-12-18 13:50:00,261.42,262.09,261.36,262.09,46854.0,244.5253,245.152,244.4692,245.152,46854.0
2020-12-18 14:00:00,262.04,262.13,261.74,261.97,20770.0,245.1052,245.1894,244.8246,245.0397,20770.0
2020-12-18 14:10:00,262.03,262.14,261.84,262.0,16102.0,245.0959,245.1988,244.9181,245.0678,16102.0
2020-12-18 14:20:00,262.0,262.3,261.96,262.23,12676.0,245.0678,245.3484,245.0304,245.2829,12676.0
2020-12-18 14:30:00,262.19,262.59,262.19,262.57,14312.0,245.2455,245.6197,245.2455,245.601,14312.0
2020-12-18 14:40:00,262.53,262.79,262.48,262.69,22523.0,245.5635,245.8067,245.5168,245.7132,22523.0
2020-12-18 14:50:00,262.67,262.69,262.13,262.41,40427.0,245.6945,245.7132,245.1894,245.4513,40427.0
2020-12-18 15:00:00,262.41,262.99,262.4,262.97,19719.0,245.4513,245.9938,245.4419,245.9751,19719.0
2020-12-18 15:10:00,262.96,263.95,262.91,263.95,77026.0,245.9658,246.8918,245.919,246.8918,77026.0
2020-12-18 15:20:00,263.95,264.06,263.28,263.48,109854.0,246.8918,246.9947,246.2651,246.4522,109854.0
2020-12-18 15:30:00,263.43,264.2,263.43,263.9,113998.0,246.4054,247.1256,246.4054,246.845,113998.0
2020-12-18 15:40:00,263.94,265.81,263.74,265.75,190296.0,246.8824,248.6316,246.6953,248.5754,190296.0
2020-12-18 15:50:00,265.91,266.96,264.77,266.12,331378.0,248.7251,249.7073,247.6588,248.9215,331378.0
2020-12-21 09:30:00,263.9,263.9,260.74,262.96,143802.0,246.845,246.845,243.8892,245.9658,143802.0
2020-12-21 09:40:00,262.87,263.05,261.25,261.4,52906.0,245.8816,246.0499,244.3663,244.5066,52906.0
2020-12-21 09:50:00,261.48,262.1,261.02,261.02,41915.0,244.5814,245.1613,244.1511,244.1511,41915.0
2020-12-21 10:00:00,261.13,261.13,258.67,259.52,41116.0,244.254,244.254,241.953,242.7481,41116.0
2020-12-21 10:10:00,259.54,260.0,257.92,258.2,31889.0,242.7668,243.1971,241.2515,241.5134,31889.0
2020-12-21 10:20:00,258.38,259.22,257.74,259.01,35463.0,241.6817,242.4675,241.0831,242.271,35463.0
2020-12-21 10:30:00,259.15,259.59,258.02,258.57,32437.0,242.402,242.8135,241.345,241.8595,32437.0
2020-12-21 10:40:00,258.66,259.04,258.28,258.53,18815.0,241.9437,242.2991,241.5882,241.8221,18815.0
2020-12-21 10:50:00,258.62,259.94,258.6,259.78,30088.0,241.9062,243.1409,241.8875,242.9913,30088.0
2020-12-21 11:00:00,259.51,259.81,259.05,259.55,18262.0,242.7387,243.0193,242.3084,242.7761,18262.0
2020-12-21 11:10:00,259.61,259.89,259.03,259.37,51189.0,242.8323,243.0942,242.2897,242.6078,51189.0
2020-12-21 11:20:00,259.34,260.2,259.33,259.91,20562.0,242.5797,243.3841,242.5704,243.1129,20562.0
2020-12-21 11:30:00,260.02,260.7,259.98,260.45,8591.0,243.2158,243.8518,243.1783,243.618,8591.0
2020-12-21 11:40:00,260.52,260.82,260.2,260.75,10474.0,243.6834,243.9641,243.3841,243.8986,10474.0
2020-12-21 11:50:00,260.69,260.85,260.59,260.85,9489.0,243.8425,243.9921,243.7489,243.9921,9489.0
2020-12-21 12:00:00,260.78,261.06,260.74,260.74,13392.0,243.9266,244.1885,243.8892,243.8892,13392.0
2020-12-21 12:10:00,260.74,260.85,260.38,260.6,18272.0,243.8892,243.9921,243.5525,243.7583,18272.0
2020-12-21 12:20:00,260.56,261.51,260.55,261.44,33301.0,243.7209,244.6095,243.7115,244.544,33301.0
2020-12-21 12:30:00,261.48,261.73,260.98,260.99,12483.0,244.5814,244.8152,244.1137,244.1231,12483.0
2020-12-21 12:40:00,260.95,261.63,260.76,261.53,11183.0,244.0857,244.7217,243.9079,244.6282,11183.0
2020-12-21 12:50:00,261.53,262.15,261.43,261.79,17944.0,244.6282,245.2081,244.5346,244.8714,17944.0
2020-12-21 13:00:00,261.81,261.92,261.42,261.82,9777.0,244.8901,244.993,244.5253,244.8994,9777.0
2020-12-21 13:10:00,261.79,262.11,261.75,262.06,11609.0,244.8714,245.1707,244.834,245.1239,11609.0
2020-12-21 13:20:00,262.03,262.35,261.79,262.33,8388.0,245.0959,245.3952,244.8714,245.3765,8388.0
2020-12-21 13:30:00,262.37,262.45,261.81,261.82,14096.0,245.4139,245.4887,244.8901,244.8994,14096.0
2020-12-21 13:40:00,261.79,262.4,261.75,261.89,23479.0,244.8714,245.4419,244.834,244.9649,23479.0
2020-12-21 13:50:00,261.93,262.05,261.59,261.63,21818.0,245.0023,245.1146,244.6843,244.7217,21818.0
2020-12-21 14:00:00,261.68,261.74,261.2,261.26,19598.0,244.7685,244.8246,244.3195,244.3756,19598.0
2020-12-21 14:10:00,261.31,261.73,261.16,261.38,16952.0,244.4224,244.8152,244.2821,244.4879,16952.0
2020-12-21 14:20:00,261.37,261.52,261.2,261.44,28138.0,244.4785,244.6188,244.3195,244.544,28138.0
2020-12-21 14:30:00,261.42,261.79,261.31,261.34,18827.0,244.5253,244.8714,244.4224,244.4505,18827.0
2020-12-21 14:40:00,261.42,261.83,261.32,261.43,22992.0,244.5253,244.9088,244.4317,244.5346,22992.0
2020-12-21 14:50:00,261.42,261.68,261.27,261.29,14898.0,244.5253,244.7685,244.385,244.4037,14898.0
2020-12-21 15:00:00,261.3,261.57,260.86,260.9,18709.0,244.413,244.6656,244.0015,244.0389,18709.0
2020-12-21 15:10:00,260.9,261.19,260.84,261.03,23591.0,244.0389,244.3101,243.9828,244.1605,23591.0
2020-12-21 15:20:00,261.07,261.16,260.89,261.1,22713.0,244.1979,244.2821,244.0295,244.226,22713.0
2020-12-21 15:30:00,261.1,261.1,260.34,260.9,42321.0,244.226,244.226,243.5151,244.0389,42321.0
2020-12-21 15:40:00,260.97,260.97,260.41,260.53,39997.0,244.1044,244.1044,243.5806,243.6928,39997.0
2020-12-21 15:50:00,260.46,261.6,260.03,261.41,124452.0,243.6273,244.6936,243.2251,244.5159,124452.0
2020-12-22 09:30:00,260.86,261.12,260.11,260.27,69507.0,244.0015,244.2447,243.2999,243.4496,69507.0
2020-12-22 09:40:00,260.35,260.61,259.94,260.61,15447.0,243.5244,243.7676,243.1409,243.7676,15447.0
2020-12-22 09:50:00,260.56,260.78,259.5,259.6,23255.0,243.7209,243.9266,242.7294,242.8229,23255.0
2020-12-22 10:00:00,259.56,259.65,258.63,259.24,22540.0,242.7855,242.8697,241.9156,242.4862,22540.0
2020-12-22 10:10:00,259.3,259.34,258.51,258.79,17696.0,242.5423,242.5797,241.8033,242.0653,17696.0
2020-12-22 10:20:00,258.79,258.87,258.36,258.38,25023.0,242.0653,242.1401,241.663,241.6817,25023.0
2020-12-22 10:30:00,258.36,259.38,258.35,259.15,18513.0,241.663,242.6171,241.6537,242.402,18513.0
2020-12-22 10:40:00,259.1,259.67,259.1,259.28,11951.0,242.3552,242.8884,242.3552,242.5236,11951.0
2020-12-22 10:50:00,259.32,259.63,259.32,259.54,9850.0,242.561,242.851,242.561,242.7668,9850.0
2020-12-22 11:00:00,259.56,259.56,258.91,259.37,21335.0,242.7855,242.7855,242.1775,242.6078,21335.0
2020-12-22 11:10:00,259.5,259.7,259.46,259.61,9475.0,242.7294,242.9164,242.692,242.8323,9475.0
2020-12-22 11:20:00,259.64,259.93,259.47,259.92,13772.0,242.8603,243.1316,242.7013,243.1222,13772.0
2020-12-22 11:30:00,259.88,259.89,259.19,259.51,14682.0,243.0848,243.0942,242.4394,242.7387,14682.0
2020-12-22 11:40:00,259.5,259.52,258.57,258.98,23770.0,242.7294,242.7481,241.8595,242.243,23770.0
2020-12-22 11:50:00,258.83,259.02,258.47,258.82,17761.0,242.1027,242.2804,241.7659,242.0933,17761.0
2020-12-22 12:00:00,258.82,259.19,258.79,259.06,9150.0,242.0933,242.4394,242.0653,242.3178,9150.0
2020-12-22 12:10:00,259.11,259.32,258.98,259.04,13507.0,242.3646,242.561,242.243,242.2991,13507.0
2020-12-22 12:20:00,259.06,259.14,258.86,258.91,13643.0,242.3178,242.3926,242.1307,242.1775,13643.0
2020-12-22 12:30:00,258.96,259.4,258.86,259.3,8721.0,242.2243,242.6358,242.1307,242.5423,8721.0
2020-12-22 12:40:00,259.3,259.37,259.05,259.37,7300.0,242.5423,242.6078,242.3084,242.6078,7300.0
2020-12-22 12:50:00,259.31,259.36,259.1,259.31,19259.0,242.5516,242.5984,242.3552,242.5516,19259.0
2020-12-22 13:00:00,259.34,259.39,259.08,259.24,8876.0,242.5797,242.6265,242.3365,242.4862,8876.0
2020-12-22 13:10:00,259.28,259.57,259.26,259.49,15242.0,242.5236,242.7948,242.5049,242.72,15242.0
2020-12-22 13:20:00,259.52,259.99,259.51,259.99,26331.0,242.7481,243.1877,242.7387,243.1877,26331.0
2020-12-22 13:30:00,260.0,260.59,259.95,260.58,27924.0,243.1971,243.7489,243.1503,243.7396,27924.0
2020-12-22 13:40:00,260.54,260.77,260.45,260.57,18483.0,243.7022,243.9173,243.618,243.7302,18483.0
2020-12-22 13:50:00,260.64,261.02,260.63,260.75,25722.0,243.7957,244.1511,243.7863,243.8986,25722.0
2020-12-22 14:00:00,260.71,260.71,260.07,260.09,7355.0,243.8612,243.8612,243.2625,243.2812,7355.0
2020-12-22 14:10:00,260.07,260.36,260.07,260.35,10818.0,243.2625,243.5338,243.2625,243.5244,10818.0
2020-12-22 14:20:00,260.37,260.41,260.12,260.16,9212.0,243.5431,243.5806,243.3093,243.3467,9212.0
2020-12-22 14:30:00,260.16,260.18,259.58,259.58,9611.0,243.3467,243.3654,242.8042,242.8042,9611.0
2020-12-22 14:40:00,259.57,259.7,259.38,259.7,7514.0,242.7948,242.9164,242.6171,242.9164,7514.0
2020-12-22 14:50:00,259.69,259.8,259.45,259.59,15157.0,242.9071,243.01,242.6826,242.8135,15157.0
2020-12-22 15:00:00,259.59,259.67,259.3,259.3,8761.0,242.8135,242.8884,242.5423,242.5423,8761.0
2020-12-22 15:10:00,259.25,259.43,259.11,259.31,20422.0,242.4955,242.6639,242.3646,242.5516,20422.0
2020-12-22 15:20:00,259.28,259.57,259.19,259.37,12788.0,242.5236,242.7948,242.4394,242.6078,12788.0
2020-12-22 15:30:00,259.32,259.5,259.18,259.23,21514.0,242.561,242.7294,242.43,242.4768,21514.0
2020-12-22 15:40:00,259.22,259.76,259.13,259.49,20630.0,242.4675,242.9726,242.3833,242.72,20630.0
2020-12-22 15:50:00,259.36,259.6,259.09,259.3,50512.0,242.5984,242.8229,242.3459,242.5423,50512.0
2020-12-23 09:30:00,260.83,261.92,260.26,261.49,100550.0,243.9734,244.993,243.4402,244.5908,100550.0
2020-12-23 09:40:00,261.21,261.56,259.71,260.08,27748.0,244.3289,244.6562,242.9258,243.2719,27748.0
2020-12-23 09:50:00,260.04,261.0,260.02,260.17,28392.0,243.2345,244.1324,243.2158,243.3561,28392.0
2020-12-23 10:00:00,259.84,260.58,259.72,259.78,19825.0,243.0474,243.7396,242.9351,242.9913,19825.0
2020-12-23 10:10:00,259.86,259.98,259.04,259.49,24302.0,243.0661,243.1783,242.2991,242.72,24302.0
2020-12-23 10:20:00,259.44,259.68,259.16,259.46,10232.0,242.6732,242.8977,242.4113,242.692,10232.0
2020-12-23 10:30:00,259.52,259.65,259.05,259.31,17315.0,242.7481,242.8697,242.3084,242.5516,17315.0
2020-12-23 10:40:00,259.31,259.72,259.28,259.67,25776.0,242.5516,242.9351,242.5236,242.8884,25776.0
2020-12-23 10:50:00,259.69,260.29,259.66,260.09,17208.0,242.9071,243.4683,242.879,243.2812,17208.0
2020-12-23 11:00:00,260.04,260.31,259.84,260.24,18321.0,243.2345,243.487,243.0474,243.4215,18321.0
2020-12-23 11:10:00,260.2,260.29,260.03,260.21,19096.0,243.3841,243.4683,243.2251,243.3935,19096.0
2020-12-23 11:20:00,260.19,260.44,260.09,260.11,20255.0,243.3748,243.6086,243.2812,243.2999,20255.0
2020-12-23 11:30:00,260.26,260.29,259.99,260.12,17277.0,243.4402,243.4683,243.1877,243.3093,17277.0
2020-12-23 11:40:00,260.16,260.16,259.92,260.0,7856.0,243.3467,243.3467,243.1222,243.1971,7856.0
2020-12-23 11:50:00,260.0,260.04,259.57,259.69,19638.0,243.1971,243.2345,242.7948,242.9071,19638.0
2020-12-23 12:00:00,259.74,259.82,259.45,259.51,14534.0,242.9539,243.0287,242.6826,242.7387,14534.0
2020-12-23 12:10:00,259.53,259.69,259.5,259.67,8143.0,242.7574,242.9071,242.7294,242.8884,8143.0
2020-12-23 12:20:00,259.67,259.8,259.52,259.57,9029.0,242.8884,243.01,242.7481,242.7948,9029.0
2020-12-23 12:30:00,259.57,259.77,259.57,259.77,10257.0,242.7948,242.9819,242.7948,242.9819,10257.0
2020-12-23 12:40:00,259.78,259.93,259.73,259.77,8882.0,242.9913,243.1316,242.9445,242.9819,8882.0
2020-12-23 12:50:00,259.75,259.75,259.35,259.41,10017.0,242.9632,242.9632,242.5891,242.6452,10017.0
2020-12-23 13:00:00,259.34,259.45,259.23,259.23,7162.0,242.5797,242.6826,242.4768,242.4768,7162.0
2020-12-23 13:10:00,259.2,259.44,259.2,259.42,9533.0,242.4488,242.6732,242.4488,242.6545,9533.0
2020-12-23 13:20:00,259.39,259.49,259.27,259.41,8179.0,242.6265,242.72,242.5142,242.6452,8179.0
2020-12-23 13:30:00,259.42,259.57,259.42,259.49,10873.0,242.6545,242.7948,242.6545,242.72,10873.0
2020-12-23 13:40:00,259.47,259.49,259.22,259.32,11380.0,242.7013,242.72,242.4675,242.561,11380.0
2020-12-23 13:50:00,259.37,259.37,258.87,258.88,13577.0,242.6078,242.6078,242.1401,242.1494,13577.0
2020-12-23 14:00:00,258.83,259.0,258.81,258.95,10497.0,242.1027,242.2617,242.084,242.2149,10497.0
2020-12-23 14:10:00,258.95,258.96,258.78,258.82,13707.0,242.2149,242.2243,242.0559,242.0933,13707.0
2020-12-23 14:20:00,258.81,258.83,258.53,258.53,9393.0,242.084,242.1027,241.8221,241.8221,9393.0
2020-12-23 14:30:00,258.54,258.72,258.54,258.55,13320.0,241.8314,241.9998,241.8314,241.8408,13320.0
2020-12-23 14:40:00,258.56,258.59,258.34,258.51,14347.0,241.8501,241.8782,241.6443,241.8033,14347.0
2020-12-23 14:50:00,258.54,258.6,258.37,258.5,10352.0,241.8314,241.8875,241.6724,241.794,10352.0
2020-12-23 15:00:00,258.47,258.58,258.41,258.54,8384.0,241.7659,241.8688,241.7098,241.8314,8384.0
2020-12-23 15:10:00,258.56,258.73,258.52,258.61,16435.0,241.8501,242.0091,241.8127,241.8969,16435.0
2020-12-23 15:20:00,258.59,258.59,258.25,258.35,11524.0,241.8782,241.8782,241.5601,241.6537,11524.0
2020-12-23 15:30:00,258.38,258.73,258.15,258.69,24734.0,241.6817,242.0091,241.4666,241.9717,24734.0
2020-12-23 15:40:00,258.65,258.84,258.48,258.68,24934.0,241.9343,242.112,241.7753,241.9624,24934.0
2020-12-23 15:50:00,258.51,258.51,257.32,257.45,104573.0,241.8033,241.8033,240.6903,240.8119,104573.0
2020-12-24 09:30:00,258.0,259.78,258.0,259.48,37054.0,241.3263,242.9913,241.3263,242.7107,37054.0
2020-12-24 09:40:00,259.53,259.64,258.88,259.0,14165.0,242.7574,242.8603,242.1494,242.2617,14165.0
2020-12-24 09:50:00,259.01,259.01,258.5,258.77,8287.0,242.271,242.271,241.794,242.0465,8287.0
2020-12-24 10:00:00,258.83,258.92,258.06,258.07,12920.0,242.1027,242.1868,241.3824,241.3918,12920.0
2020-12-24 10:10:00,258.24,258.25,257.74,258.08,8847.0,241.5508,241.5601,241.0831,241.4011,8847.0
2020-12-24 10:20:00,258.18,258.38,258.01,258.02,10987.0,241.4947,241.6817,241.3357,241.345,10987.0
2020-12-24 10:30:00,258.02,258.17,257.63,257.63,6643.0,241.345,241.4853,240.9802,240.9802,6643.0
2020-12-24 10:40:00,257.64,257.73,257.42,257.42,6428.0,240.9896,241.0738,240.7838,240.7838,6428.0
2020-12-24 10:50:00,257.41,257.55,257.18,257.18,8271.0,240.7744,240.9054,240.5593,240.5593,8271.0
2020-12-24 11:00:00,257.1,257.43,256.92,257.41,10486.0,240.4845,240.7931,240.3161,240.7744,10486.0
2020-12-24 11:10:00,257.33,257.63,257.2,257.24,11331.0,240.6996,240.9802,240.578,240.6154,11331.0
2020-12-24 11:20:00,257.24,257.4,256.97,256.97,10110.0,240.6154,240.7651,240.3629,240.3629,10110.0
2020-12-24 11:30:00,256.93,257.09,256.77,256.9,12973.0,240.3255,240.4751,240.1758,240.2974,12973.0
2020-12-24 11:40:00,256.85,256.85,256.47,256.47,11715.0,240.2506,240.2506,239.8952,239.8952,11715.0
2020-12-24 11:50:00,256.5,256.68,256.33,256.54,15043.0,239.9232,240.0916,239.7642,239.9607,15043.0
2020-12-24 12:00:00,256.67,256.93,256.28,256.86,15393.0,240.0823,240.3255,239.7175,240.26,15393.0
2020-12-24 12:10:00,256.81,256.93,256.59,256.59,18281.0,240.2132,240.3255,240.0074,240.0074,18281.0
2020-12-24 12:20:00,256.57,257.12,256.44,257.12,12337.0,239.9887,240.5032,239.8671,240.5032,12337.0
2020-12-24 12:30:00,257.06,257.41,256.91,257.06,12805.0,240.4471,240.7744,240.3067,240.4471,12805.0
2020-12-24 12:40:00,257.01,257.3,256.86,257.22,10173.0,240.4003,240.6715,240.26,240.5967,10173.0
2020-12-24 12:50:00,257.31,257.71,257.22,257.31,36755.0,240.6809,241.055,240.5967,240.6809,36755.0
2020-12-28 09:30:00,259.73,260.25,258.97,258.99,46204.0,242.9445,243.4309,242.2336,242.2523,46204.0
2020-12-28 09:40:00,259.03,259.5,258.94,258.95,7375.0,242.2897,242.7294,242.2056,242.2149,7375.0
2020-12-28 09:50:00,258.89,259.17,258.4,259.05,5575.0,242.1588,242.4207,241.7005,242.3084,5575.0
2020-12-28 10:00:00,258.99,259.14,258.39,258.51,16403.0,242.2523,242.3926,241.6911,241.8033,16403.0
2020-12-28 10:10:00,258.6,259.14,258.5,258.96,17326.0,241.8875,242.3926,241.794,242.2243,17326.0
2020-12-28 10:20:00,258.96,259.81,258.86,259.71,13538.0,242.2243,243.0193,242.1307,242.9258,13538.0
2020-12-28 10:30:00,259.77,260.01,259.51,259.8,23286.0,242.9819,243.2064,242.7387,243.01,23286.0
2020-12-28 10:40:00,259.81,260.07,259.66,260.0,19579.0,243.0193,243.2625,242.879,243.1971,19579.0
2020-12-28 10:50:00,260.0,260.16,259.84,259.93,15086.0,243.1971,243.3467,243.0474,243.1316,15086.0
2020-12-28 11:00:00,259.94,260.0,259.66,259.66,5669.0,243.1409,243.1971,242.879,242.879,5669.0
2020-12-28 11:10:00,259.73,260.0,259.72,259.79,9317.0,242.9445,243.1971,242.9351,243.0006,9317.0
2020-12-28 11:20:00,259.79,259.92,259.67,259.82,6555.0,243.0006,243.1222,242.8884,243.0287,6555.0
2020-12-28 11:30:00,259.88,259.9,259.75,259.81,10998.0,243.0848,243.1035,242.9632,243.0193,10998.0
2020-12-28 11:40:00,259.81,259.89,259.71,259.79,9179.0,243.0193,243.0942,242.9258,243.0006,9179.0
2020-12-28 11:50:00,259.75,259.81,259.47,259.57,7835.0,242.9632,243.0193,242.7013,242.7948,7835.0
2020-12-28 12:00:00,259.59,259.8,259.59,259.79,9197.0,242.8135,243.01,242.8135,243.0006,9197.0
2020-12-28 12:10:00,259.81,259.92,259.79,259.79,14403.0,243.0193,243.1222,243.0006,243.0006,14403.0
2020-12-28 12:20:00,259.84,259.9,259.56,259.86,11118.0,243.0474,243.1035,242.7855,243.0661,11118.0
2020-12-28 12:30:00,259.82,259.95,259.69,259.69,9207.0,243.0287,243.1503,242.9071,242.9071,9207.0
2020-12-28 12:40:00,259.73,259.81,259.53,259.77,8401.0,242.9445,243.0193,242.7574,242.9819,8401.0
2020-12-28 12:50:00,259.78,259.83,259.51,259.66,10502.0,242.9913,243.038,242.7387,242.879,10502.0
2020-12-28 13:00:00,259.65,259.72,259.56,259.62,7489.0,242.8697,242.9351,242.7855,242.8416,7489.0
2020-12-28 13:10:00,259.7,259.78,259.6,259.74,8942.0,242.9164,242.9913,242.8229,242.9539,8942.0
2020-12-28 13:20:00,259.72,259.84,259.67,259.81,8465.0,242.9351,243.0474,242.8884,243.0193,8465.0
2020-12-28 13:30:00,259.8,260.05,259.56,259.59,33011.0,243.01,243.2438,242.7855,242.8135,33011.0
2020-12-28 13:40:00,259.59,260.06,259.55,259.91,14134.0,242.8135,243.2532,242.7761,243.1129,14134.0
2020-12-28 13:50:00,259.91,260.27,259.89,260.22,10678.0,243.1129,243.4496,243.0942,243.4028,10678.0
2020-12-28 14:00:00,260.17,260.34,260.1,260.25,33080.0,243.3561,243.5151,243.2906,243.4309,33080.0
2020-12-28 14:10:00,260.22,260.32,260.12,260.24,10167.0,243.4028,243.4964,243.3093,243.4215,10167.0
2020-12-28 14:20:00,260.23,260.37,260.14,260.29,18895.0,243.4122,243.5431,243.328,243.4683,18895.0
2020-12-28 14:30:00,260.28,260.36,260.1,260.29,12284.0,243.459,243.5338,243.2906,243.4683,12284.0
2020-12-28 14:40:00,260.32,260.36,260.16,260.19,13448.0,243.4964,243.5338,243.3467,243.3748,13448.0
2020-12-28 14:50:00,260.19,260.26,260.04,260.1,12719.0,243.3748,243.4402,243.2345,243.2906,12719.0
2020-12-28 15:00:00,260.09,260.22,260.0,260.04,17040.0,243.2812,243.4028,243.1971,243.2345,17040.0
2020-12-28 15:10:00,260.08,260.11,259.86,259.87,11572.0,243.2719,243.2999,243.0661,243.0755,11572.0
2020-12-28 15:20:00,259.85,259.92,259.56,259.56,15316.0,243.0567,243.1222,242.7855,242.7855,15316.0
2020-12-28 15:30:00,259.6,259.68,259.39,259.43,17818.0,242.8229,242.8977,242.6265,242.6639,17818.0
2020-12-28 15:40:00,259.43,259.85,259.41,259.78,23428.0,242.6639,243.0567,242.6452,242.9913,23428.0
2020-12-28 15:50:00,259.79,259.83,259.56,259.71,45886.0,243.0006,243.038,242.7855,242.9258,45886.0
2020-12-29 09:30:00,260.89,261.03,259.52,259.8,37320.0,244.0295,244.1605,242.7481,243.01,37320.0
2020-12-29 09:40:00,259.88,260.48,259.45,260.48,12040.0,243.0848,243.646,242.6826,243.646,12040.0
2020-12-29 09:50:00,260.38,260.42,258.68,259.1,10248.0,243.5525,243.5899,241.9624,242.3552,10248.0
2020-12-29 10:00:00,259.06,259.19,258.54,258.87,9264.0,242.3178,242.4394,241.8314,242.1401,9264.0
2020-12-29 10:10:00,259.0,259.14,258.61,258.74,11511.0,242.2617,242.3926,241.8969,242.0185,11511.0
2020-12-29 10:20:00,258.72,259.53,258.7,258.79,20060.0,241.9998,242.7574,241.9811,242.0653,20060.0
2020-12-29 10:30:00,258.73,259.09,258.54,258.91,15516.0,242.0091,242.3459,241.8314,242.1775,15516.0
2020-12-29 10:40:00,258.78,259.1,258.71,258.81,12251.0,242.0559,242.3552,241.9904,242.084,12251.0
2020-12-29 10:50:00,258.62,259.33,258.46,259.33,13906.0,241.9062,242.5704,241.7566,242.5704,13906.0
2020-12-29 11:00:00,259.35,259.4,258.89,259.18,15647.0,242.5891,242.6358,242.1588,242.43,15647.0
2020-12-29 11:10:00,259.22,259.24,258.44,258.66,12583.0,242.4675,242.4862,241.7379,241.9437,12583.0
2020-12-29 11:20:00,258.75,259.57,258.69,259.38,19625.0,242.0278,242.7948,241.9717,242.6171,19625.0
2020-12-29 11:30:00,259.44,259.58,259.31,259.56,11248.0,242.6732,242.8042,242.5516,242.7855,11248.0
2020-12-29 11:40:00,259.57,259.57,259.17,259.33,8627.0,242.7948,242.7948,242.4207,242.5704,8627.0
2020-12-29 11:50:00,259.36,259.39,258.82,258.82,10846.0,242.5984,242.6265,242.0933,242.0933,10846.0
2020-12-29 12:00:00,258.87,259.36,258.86,259.31,16696.0,242.1401,242.5984,242.1307,242.5516,16696.0
2020-12-29 12:10:00,259.25,259.57,259.15,259.34,17098.0,242.4955,242.7948,242.402,242.5797,17098.0
2020-12-29 12:20:00,259.31,259.66,259.21,259.45,15603.0,242.5516,242.879,242.4581,242.6826,15603.0
2020-12-29 12:30:00,259.45,259.47,258.53,258.53,15609.0,242.6826,242.7013,241.8221,241.8221,15609.0
2020-12-29 12:40:00,258.52,258.76,257.77,257.81,8055.0,241.8127,242.0372,241.1112,241.1486,8055.0
2020-12-29 12:50:00,257.73,258.5,257.63,258.5,17750.0,241.0738,241.794,240.9802,241.794,17750.0
2020-12-29 13:00:00,258.48,258.48,257.82,258.02,16502.0,241.7753,241.7753,241.1579,241.345,16502.0
2020-12-29 13:10:00,258.01,258.17,257.84,257.99,4693.0,241.3357,241.4853,241.1766,241.317,4693.0
2020-12-29 13:20:00,257.98,258.28,257.91,258.26,5085.0,241.3076,241.5882,241.2421,241.5695,5085.0
2020-12-29 13:30:00,258.24,258.27,257.88,257.94,6474.0,241.5508,241.5789,241.2141,241.2702,6474.0
2020-12-29 13:40:00,257.91,257.98,257.68,257.74,7285.0,241.2421,241.3076,241.027,241.0831,7285.0
2020-12-29 13:50:00,257.84,258.17,257.78,258.02,5242.0,241.1766,241.4853,241.1205,241.345,5242.0
2020-12-29 14:00:00,258.04,258.08,257.7,257.7,13032.0,241.3637,241.4011,241.0457,241.0457,13032.0
2020-12-29 14:10:00,257.68,257.68,257.43,257.6,5009.0,241.027,241.027,240.7931,240.9522,5009.0
2020-12-29 14:20:00,257.6,257.73,257.46,257.57,6685.0,240.9522,241.0738,240.8212,240.9241,6685.0
2020-12-29 14:30:00,257.52,257.73,257.34,257.73,7698.0,240.8773,241.0738,240.709,241.0738,7698.0
2020-12-29 14:40:00,257.62,257.63,257.22,257.27,9055.0,240.9709,240.9802,240.5967,240.6435,9055.0
2020-12-29 14:50:00,257.56,257.75,257.51,257.58,7780.0,240.9147,241.0925,240.868,240.9334,7780.0
2020-12-29 15:00:00,257.62,257.69,257.53,257.55,7158.0,240.9709,241.0363,240.8867,240.9054,7158.0
2020-12-29 15:10:00,257.67,258.07,257.67,258.04,6644.0,241.0176,241.3918,241.0176,241.3637,6644.0
2020-12-29 15:20:00,258.1,258.26,258.03,258.17,9684.0,241.4198,241.5695,241.3544,241.4853,9684.0
2020-12-29 15:30:00,258.22,258.42,258.11,258.19,12379.0,241.5321,241.7192,241.4292,241.504,12379.0
2020-12-29 15:40:00,258.2,258.49,258.19,258.29,12048.0,241.5134,241.7846,241.504,241.5976,12048.0
2020-12-29 15:50:00,258.33,258.46,257.65,257.86,58869.0,241.635,241.7566,240.9989,241.1954,58869.0
2020-12-30 09:30:00,258.67,258.77,258.11,258.56,20270.0,241.953,242.0465,241.4292,241.8501,20270.0
2020-12-30 09:40:00,258.63,258.81,258.49,258.81,5323.0,241.9156,242.084,241.7846,242.084,5323.0
2020-12-30 09:50:00,258.88,258.91,258.51,258.77,10898.0,242.1494,242.1775,241.8033,242.0465,10898.0
2020-12-30 10:00:00,258.8,259.25,258.7,258.79,9789.0,242.0746,242.4955,241.9811,242.0653,9789.0
2020-12-30 10:10:00,258.85,259.04,258.7,258.75,4739.0,242.1214,242.2991,241.9811,242.0278,4739.0
2020-12-30 10:20:00,258.6,259.0,258.55,259.0,4472.0,241.8875,242.2617,241.8408,242.2617,4472.0
2020-12-30 10:30:00,258.94,259.22,258.57,258.65,11859.0,242.2056,242.4675,241.8595,241.9343,11859.0
2020-12-30 10:40:00,258.67,259.17,258.67,259.05,4853.0,241.953,242.4207,241.953,242.3084,4853.0
2020-12-30 10:50:00,259.13,259.14,258.51,258.65,5644.0,242.3833,242.3926,241.8033,241.9343,5644.0
2020-12-30 11:00:00,258.78,258.78,258.59,258.69,3278.0,242.0559,242.0559,241.8782,241.9717,3278.0
2020-12-30 11:10:00,258.69,258.96,258.57,258.57,9216.0,241.9717,242.2243,241.8595,241.8595,9216.0
2020-12-30 11:20:00,258.67,258.79,258.47,258.47,10877.0,241.953,242.0653,241.7659,241.7659,10877.0
2020-12-30 11:30:00,258.42,258.45,258.22,258.22,6362.0,241.7192,241.7472,241.5321,241.5321,6362.0
2020-12-30 11:40:00,258.17,258.63,258.1,258.14,7667.0,241.4853,241.9156,241.4198,241.4573,7667.0
2020-12-30 11:50:00,258.17,258.36,258.14,258.2,6230.0,241.4853,241.663,241.4573,241.5134,6230.0
2020-12-30 12:00:00,258.18,258.38,258.07,258.25,5548.0,241.4947,241.6817,241.3918,241.5601,5548.0
2020-12-30 12:10:00,258.18,258.55,258.17,258.47,4459.0,241.4947,241.8408,241.4853,241.7659,4459.0
2020-12-30 12:20:00,258.44,258.57,258.34,258.54,17220.0,241.7379,241.8595,241.6443,241.8314,17220.0
2020-12-30 12:30:00,258.39,258.42,258.14,258.2,4728.0,241.6911,241.7192,241.4573,241.5134,4728.0
2020-12-30 12:40:00,258.16,258.16,257.82,257.94,6454.0,241.476,241.476,241.1579,241.2702,6454.0
2020-12-30 12:50:00,257.89,257.96,257.67,257.76,10361.0,241.2234,241.2889,241.0176,241.1018,10361.0
2020-12-30 13:00:00,257.7,258.39,257.7,258.28,11501.0,241.0457,241.6911,241.0457,241.5882,11501.0
2020-12-30 13:10:00,258.28,258.29,258.01,258.04,5565.0,241.5882,241.5976,241.3357,241.3637,5565.0
2020-12-30 13:20:00,258.09,258.11,257.94,257.99,4945.0,241.4105,241.4292,241.2702,241.317,4945.0
2020-12-30 13:30:00,257.82,257.88,257.61,257.65,10874.0,241.1579,241.2141,240.9615,240.9989,10874.0
2020-12-30 13:40:00,257.61,258.06,257.5,257.85,16287.0,240.9615,241.3824,240.8586,241.186,16287.0
2020-12-30 13:50:00,257.83,257.87,257.61,257.82,4375.0,241.1673,241.2047,240.9615,241.1579,4375.0
2020-12-30 14:00:00,257.89,257.89,257.58,257.65,7447.0,241.2234,241.2234,240.9334,240.9989,7447.0
2020-12-30 14:10:00,257.62,257.62,257.36,257.37,8244.0,240.9709,240.9709,240.7277,240.737,8244.0
2020-12-30 14:20:00,257.37,257.58,257.34,257.34,5495.0,240.737,240.9334,240.709,240.709,5495.0
2020-12-30 14:30:00,257.38,257.43,257.19,257.38,6460.0,240.7464,240.7931,240.5687,240.7464,6460.0
2020-12-30 14:40:00,257.32,257.78,257.32,257.74,13048.0,240.6903,241.1205,240.6903,241.0831,13048.0
2020-12-30 14:50:00,257.76,257.88,257.56,257.78,16420.0,241.1018,241.2141,240.9147,241.1205,16420.0
2020-12-30 15:00:00,257.74,257.75,257.54,257.66,7532.0,241.0831,241.0925,240.896,241.0083,7532.0
2020-12-30 15:10:00,257.62,257.69,257.32,257.44,7716.0,240.9709,241.0363,240.6903,240.8025,7716.0
2020-12-30 15:20:00,257.41,257.51,257.35,257.5,5301.0,240.7744,240.868,240.7183,240.8586,5301.0
2020-12-30 15:30:00,257.53,257.53,257.3,257.41,14138.0,240.8867,240.8867,240.6715,240.7744,14138.0
2020-12-30 15:40:00,257.41,257.74,257.41,257.63,16107.0,240.7744,241.0831,240.7744,240.9802,16107.0
2020-12-30 15:50:00,257.73,258.19,257.2,257.74,131261.0,241.0738,241.504,240.578,241.0831,131261.0
2020-12-31 09:30:00,257.6,258.38,257.6,258.14,18056.0,240.9522,241.6817,240.9522,241.4573,18056.0
2020-12-31 09:40:00,258.18,258.32,257.92,258.14,7434.0,241.4947,241.6256,241.2515,241.4573,7434.0
2020-12-31 09:50:00,258.05,258.74,258.02,258.62,9601.0,241.3731,242.0185,241.345,241.9062,9601.0
2020-12-31 10:00:00,258.75,259.07,258.63,258.98,8787.0,242.0278,242.3272,241.9156,242.243,8787.0
2020-12-31 10:10:00,258.93,259.05,258.7,258.93,9173.0,242.1962,242.3084,241.9811,242.1962,9173.0
2020-12-31 10:20:00,258.94,259.13,258.53,258.53,8112.0,242.2056,242.3833,241.8221,241.8221,8112.0
2020-12-31 10:30:00,258.46,258.54,258.17,258.22,11094.0,241.7566,241.8314,241.4853,241.5321,11094.0
2020-12-31 10:40:00,258.17,258.4,257.89,257.99,12321.0,241.4853,241.7005,241.2234,241.317,12321.0
2020-12-31 10:50:00,257.94,258.01,257.79,257.94,8060.0,241.2702,241.3357,241.1299,241.2702,8060.0
2020-12-31 11:00:00,257.91,258.29,257.86,258.28,7408.0,241.2421,241.5976,241.1954,241.5882,7408.0
2020-12-31 11:10:00,258.24,258.25,257.5,257.79,15185.0,241.5508,241.5601,240.8586,241.1299,15185.0
2020-12-31 11:20:00,257.83,258.02,257.79,257.97,9224.0,241.1673,241.345,241.1299,241.2982,9224.0
2020-12-31 11:30:00,257.95,258.07,257.58,257.64,9009.0,241.2795,241.3918,240.9334,240.9896,9009.0
2020-12-31 11:40:00,257.65,257.92,257.53,257.84,9086.0,240.9989,241.2515,240.8867,241.1766,9086.0
2020-12-31 11:50:00,257.8,257.82,257.47,257.59,11833.0,241.1392,241.1579,240.8306,240.9428,11833.0
2020-12-31 12:00:00,257.7,258.0,257.58,257.92,8518.0,241.0457,241.3263,240.9334,241.2515,8518.0
2020-12-31 12:10:00,257.9,258.14,257.9,258.1,4878.0,241.2328,241.4573,241.2328,241.4198,4878.0
2020-12-31 12:20:00,258.1,258.38,258.07,258.3,13399.0,241.4198,241.6817,241.3918,241.6069,13399.0
2020-12-31 12:30:00,258.39,258.45,258.21,258.43,10796.0,241.6911,241.7472,241.5227,241.7285,10796.0
2020-12-31 12:40:00,258.43,258.85,258.35,258.55,11101.0,241.7285,242.1214,241.6537,241.8408,11101.0
2020-12-31 12:50:00,258.53,258.73,258.41,258.46,6344.0,241.8221,242.0091,241.7098,241.7566,6344.0
2020-12-31 13:00:00,258.48,258.65,258.44,258.48,3955.0,241.7753,241.9343,241.7379,241.7753,3955.0
2020-12-31 13:10:00,258.46,258.73,258.46,258.72,3329.0,241.7566,242.0091,241.7566,241.9998,3329.0
2020-12-31 13:20:00,258.72,258.74,258.61,258.66,5531.0,241.9998,242.0185,241.8969,241.9437,5531.0
2020-12-31 13:30:00,258.66,258.72,258.5,258.63,8738.0,241.9437,241.9998,241.794,241.9156,8738.0
2020-12-31 13:40:00,258.6,258.6,258.25,258.28,11129.0,241.8875,241.8875,241.5601,241.5882,11129.0
2020-12-31 13:50:00,258.3,258.41,258.22,258.31,7472.0,241.6069,241.7098,241.5321,241.6163,7472.0
2020-12-31 14:00:00,258.31,258.46,258.0,258.3,21240.0,241.6163,241.7566,241.3263,241.6069,21240.0
2020-12-31 14:10:00,258.28,259.1,258.07,259.03,13210.0,241.5882,242.3552,241.3918,242.2897,13210.0
2020-12-31 14:20:00,259.03,259.08,258.74,258.85,11554.0,242.2897,242.3365,242.0185,242.1214,11554.0
2020-12-31 14:30:00,258.91,259.53,258.91,259.34,15881.0,242.1775,242.7574,242.1775,242.5797,15881.0
2020-12-31 14:40:00,259.37,259.66,259.23,259.48,9672.0,242.6078,242.879,242.4768,242.7107,9672.0
2020-12-31 14:50:00,259.5,259.6,259.31,259.5,8946.0,242.7294,242.8229,242.5516,242.7294,8946.0
2020-12-31 15:00:00,259.49,260.16,259.47,260.04,24531.0,242.72,243.3467,242.7013,243.2345,24531.0
2020-12-31 15:10:00,260.06,260.49,260.06,260.28,15080.0,243.2532,243.6554,243.2532,243.459,15080.0
2020-12-31 15:20:00,260.35,260.36,260.21,260.26,12416.0,243.5244,243.5338,243.3935,243.4402,12416.0
2020-12-31 15:30:00,260.32,260.57,260.27,260.36,21172.0,243.4964,243.7302,243.4496,243.5338,21172.0
2020-12-31 15:40:00,260.27,260.62,260.03,260.43,35243.0,243.4496,243.777,243.2251,243.5993,35243.0
2020-12-31 15:50:00,260.52,261.32,260.51,260.89,146743.0,243.6834,244.4317,243.6741,244.0295,146743.0
2021-01-04 09:30:00,261.0,261.66,260.51,260.89,74994.0,244.1324,244.7498,243.6741,244.0295,74994.0
2021-01-04 09:40:00,260.74,261.11,260.16,260.33,33020.0,243.8892,244.2353,243.3467,243.5057,33020.0
2021-01-04 09:50:00,260.34,260.42,259.95,260.25,20953.0,243.5151,243.5899,243.1503,243.4309,20953.0
2021-01-04 10:00:00,260.42,260.76,259.64,259.96,21678.0,243.5899,243.9079,242.8603,243.1596,21678.0
2021-01-04 10:10:00,259.95,260.14,259.63,259.97,18502.0,243.1503,243.328,242.851,243.169,18502.0
2021-01-04 10:20:00,259.89,260.12,259.14,259.51,19737.0,243.0942,243.3093,242.3926,242.7387,19737.0
2021-01-04 10:30:00,259.65,259.65,259.02,259.1,17722.0,242.8697,242.8697,242.2804,242.3552,17722.0
2021-01-04 10:40:00,259.18,259.51,258.67,258.67,21783.0,242.43,242.7387,241.953,241.953,21783.0
2021-01-04 10:50:00,258.69,258.71,257.66,257.89,15628.0,241.9717,241.9904,241.0083,241.2234,15628.0
2021-01-04 11:00:00,257.81,258.09,255.78,255.93,30210.0,241.1486,241.4105,239.2498,239.3901,30210.0
2021-01-04 11:10:00,255.92,257.35,255.75,257.35,23259.0,239.3807,240.7183,239.2217,240.7183,23259.0
2021-01-04 11:20:00,257.28,257.74,256.81,257.38,49535.0,240.6528,241.0831,240.2132,240.7464,49535.0
2021-01-04 11:30:00,257.33,257.33,256.51,256.8,14728.0,240.6996,240.6996,239.9326,240.2039,14728.0
2021-01-04 11:40:00,256.76,256.81,256.1,256.17,12312.0,240.1664,240.2132,239.5491,239.6146,12312.0
2021-01-04 11:50:00,256.15,256.19,254.92,255.15,20864.0,239.5959,239.6333,238.4454,238.6605,20864.0
2021-01-04 12:00:00,255.19,255.53,254.49,254.51,12342.0,238.6979,239.0159,238.0431,238.0619,12342.0
2021-01-04 12:10:00,254.68,255.18,254.05,255.01,17096.0,238.2209,238.6886,237.6316,238.5295,17096.0
2021-01-04 12:20:00,254.94,255.64,254.94,255.52,6571.0,238.4641,239.1188,238.4641,239.0066,6571.0
2021-01-04 12:30:00,255.48,255.54,254.85,255.15,12826.0,238.9692,239.0253,238.3799,238.6605,12826.0
2021-01-04 12:40:00,254.96,254.96,254.5,254.63,14376.0,238.4828,238.4828,238.0525,238.1741,14376.0
2021-01-04 12:50:00,254.64,255.75,254.43,255.72,12354.0,238.1835,239.2217,237.987,239.1937,12354.0
2021-01-04 13:00:00,255.69,255.97,255.42,255.92,13356.0,239.1656,239.4275,238.913,239.3807,13356.0
2021-01-04 13:10:00,256.04,256.52,255.95,256.38,16673.0,239.493,239.942,239.4088,239.811,16673.0
2021-01-04 13:20:00,256.4,256.41,256.05,256.2,26236.0,239.8297,239.8391,239.5023,239.6426,26236.0
2021-01-04 13:30:00,256.19,256.19,255.74,255.98,24114.0,239.6333,239.6333,239.2124,239.4369,24114.0
2021-01-04 13:40:00,256.02,256.11,255.6,255.62,50021.0,239.4743,239.5585,239.0814,239.1001,50021.0
2021-01-04 13:50:00,255.7,255.91,255.58,255.72,26437.0,239.1749,239.3714,239.0627,239.1937,26437.0
2021-01-04 14:00:00,255.73,255.82,255.28,255.29,17155.0,239.203,239.2872,238.7821,238.7914,17155.0
2021-01-04 14:10:00,255.24,255.89,255.05,255.41,36964.0,238.7447,239.3527,238.567,238.9037,36964.0
2021-01-04 14:20:00,255.27,255.5,255.09,255.25,14152.0,238.7727,238.9879,238.6044,238.754,14152.0
2021-01-04 14:30:00,255.12,255.28,254.79,255.09,22957.0,238.6324,238.7821,238.3238,238.6044,22957.0
2021-01-04 14:40:00,255.09,255.31,254.92,254.92,13727.0,238.6044,238.8102,238.4454,238.4454,13727.0
2021-01-04 14:50:00,254.87,255.64,254.65,255.64,45356.0,238.3986,239.1188,238.1928,239.1188,45356.0
2021-01-04 15:00:00,255.53,255.6,254.59,255.06,44401.0,239.0159,239.0814,238.1367,238.5763,44401.0
2021-01-04 15:10:00,255.06,255.68,255.05,255.41,34676.0,238.5763,239.1562,238.567,238.9037,34676.0
2021-01-04 15:20:00,255.37,255.55,255.06,255.33,52336.0,238.8663,239.0346,238.5763,238.8289,52336.0
2021-01-04 15:30:00,255.31,255.77,254.9,255.77,51431.0,238.8102,239.2404,238.4266,239.2404,51431.0
2021-01-04 15:40:00,255.73,256.53,255.41,256.45,76942.0,239.203,239.9513,238.9037,239.8765,76942.0
2021-01-04 15:50:00,256.51,256.74,255.97,256.47,127369.0,239.9326,240.1477,239.4275,239.8952,127369.0
2021-01-05 09:30:00,256.4,258.11,256.27,257.52,66072.0,239.8297,241.4292,239.7081,240.8773,66072.0
2021-01-05 09:40:00,257.71,258.19,256.79,257.59,33502.0,241.055,241.504,240.1945,240.9428,33502.0
2021-01-05 09:50:00,257.5,257.69,257.01,257.35,28098.0,240.8586,241.0363,240.4003,240.7183,28098.0
2021-01-05 10:00:00,257.35,257.81,256.71,257.01,33260.0,240.7183,241.1486,240.1197,240.4003,33260.0
2021-01-05 10:10:00,257.0,257.4,256.23,256.31,21654.0,240.3909,240.7651,239.6707,239.7455,21654.0
2021-01-05 10:20:00,256.23,256.71,256.02,256.06,20939.0,239.6707,240.1197,239.4743,239.5117,20939.0
2021-01-05 10:30:00,256.06,256.14,255.59,255.9,15519.0,239.5117,239.5865,239.0721,239.362,15519.0
2021-01-05 10:40:00,256.0,256.05,255.46,255.96,12911.0,239.4556,239.5023,238.9505,239.4181,12911.0
2021-01-05 10:50:00,255.99,256.41,255.48,255.67,39111.0,239.4462,239.8391,238.9692,239.1469,39111.0
2021-01-05 11:00:00,255.66,255.88,255.14,255.29,17920.0,239.1375,239.3433,238.6511,238.7914,17920.0
2021-01-05 11:10:00,255.35,255.71,255.17,255.38,16988.0,238.8476,239.1843,238.6792,238.8756,16988.0
2021-01-05 11:20:00,255.39,256.09,255.38,255.92,17977.0,238.885,239.5397,238.8756,239.3807,17977.0
2021-01-05 11:30:00,255.98,256.34,255.91,256.11,17439.0,239.4369,239.7736,239.3714,239.5585,17439.0
2021-01-05 11:40:00,256.15,256.51,256.11,256.12,14045.0,239.5959,239.9326,239.5585,239.5678,14045.0
2021-01-05 11:50:00,256.17,256.29,255.51,255.57,10816.0,239.6146,239.7268,238.9972,239.0533,10816.0
2021-01-05 12:00:00,255.57,256.68,255.56,256.44,12554.0,239.0533,240.0916,239.044,239.8671,12554.0
2021-01-05 12:10:00,256.31,256.47,256.02,256.42,10576.0,239.7455,239.8952,239.4743,239.8484,10576.0
2021-01-05 12:20:00,256.31,256.33,255.96,256.04,9327.0,239.7455,239.7642,239.4181,239.493,9327.0
2021-01-05 12:30:00,256.0,256.04,255.78,256.0,13227.0,239.4556,239.493,239.2498,239.4556,13227.0
2021-01-05 12:40:00,256.0,256.11,255.68,256.11,16160.0,239.4556,239.5585,239.1562,239.5585,16160.0
2021-01-05 12:50:00,256.04,256.75,255.92,256.75,8143.0,239.493,240.1571,239.3807,240.1571,8143.0
2021-01-05 13:00:00,256.7,257.16,256.67,257.15,10939.0,240.1103,240.5406,240.0823,240.5312,10939.0
2021-01-05 13:10:00,257.17,257.19,256.87,256.87,11756.0,240.5499,240.5687,240.2693,240.2693,11756.0
2021-01-05 13:20:00,256.87,256.87,256.5,256.5,12645.0,240.2693,240.2693,239.9232,239.9232,12645.0
2021-01-05 13:30:00,256.51,256.88,256.5,256.58,14767.0,239.9326,240.2787,239.9232,239.9981,14767.0
2021-01-05 13:40:00,256.63,256.93,256.6,256.93,17860.0,240.0448,240.3255,240.0168,240.3255,17860.0
2021-01-05 13:50:00,256.93,257.3,256.92,257.24,20038.0,240.3255,240.6715,240.3161,240.6154,20038.0
2021-01-05 14:00:00,257.22,258.24,257.21,258.14,24025.0,240.5967,241.5508,240.5874,241.4573,24025.0
2021-01-05 14:10:00,258.17,258.36,257.96,258.36,15246.0,241.4853,241.663,241.2889,241.663,15246.0
2021-01-05 14:20:00,258.36,258.41,258.04,258.19,15046.0,241.663,241.7098,241.3637,241.504,15046.0
2021-01-05 14:30:00,258.17,258.5,258.17,258.35,19324.0,241.4853,241.794,241.4853,241.6537,19324.0
2021-01-05 14:40:00,258.33,258.42,258.06,258.08,15528.0,241.635,241.7192,241.3824,241.4011,15528.0
2021-01-05 14:50:00,258.14,258.17,257.92,257.97,31998.0,241.4573,241.4853,241.2515,241.2982,31998.0
2021-01-05 15:00:00,257.99,258.64,257.98,258.59,26628.0,241.317,241.9249,241.3076,241.8782,26628.0
2021-01-05 15:10:00,258.59,258.6,258.14,258.18,29206.0,241.8782,241.8875,241.4573,241.4947,29206.0
2021-01-05 15:20:00,258.23,258.23,257.73,257.77,36887.0,241.5414,241.5414,241.0738,241.1112,36887.0
2021-01-05 15:30:00,257.79,257.98,257.62,257.68,32397.0,241.1299,241.3076,240.9709,241.027,32397.0
2021-01-05 15:40:00,257.71,258.47,257.63,258.25,33986.0,241.055,241.7659,240.9802,241.5601,33986.0
2021-01-05 15:50:00,258.35,258.38,257.64,258.05,95691.0,241.6537,241.6817,240.9896,241.3731,95691.0
2021-01-06 09:30:00,259.2,259.54,256.95,258.96,83217.0,242.4488,242.7668,240.3442,242.2243,83217.0
2021-01-06 09:40:00,258.75,259.86,258.36,259.86,26177.0,242.0278,243.0661,241.663,243.0661,26177.0
2021-01-06 09:50:00,259.85,260.08,259.48,259.79,29145.0,243.0567,243.2719,242.7107,243.0006,29145.0
2021-01-06 10:00:00,259.79,260.35,259.68,260.08,21261.0,243.0006,243.5244,242.8977,243.2719,21261.0
2021-01-06 10:10:00,260.03,260.83,259.91,260.78,34457.0,243.2251,243.9734,243.1129,243.9266,34457.0
2021-01-06 10:20:00,260.79,261.12,260.17,260.99,24746.0,243.936,244.2447,243.3561,244.1231,24746.0
2021-01-06 10:30:00,260.99,261.74,260.89,261.35,30874.0,244.1231,244.8246,244.0295,244.4598,30874.0
2021-01-06 10:40:00,261.37,262.27,261.27,262.03,40408.0,244.4785,245.3203,244.385,245.0959,40408.0
2021-01-06 10:50:00,262.12,262.51,261.79,261.79,22438.0,245.18,245.5448,244.8714,244.8714,22438.0
2021-01-06 11:00:00,261.91,262.3,261.78,262.2,21994.0,244.9836,245.3484,244.862,245.2549,21994.0
2021-01-06 11:10:00,262.23,262.97,262.16,262.72,24954.0,245.2829,245.9751,245.2175,245.7413,24954.0
2021-01-06 11:20:00,262.69,262.73,262.25,262.49,22022.0,245.7132,245.7506,245.3016,245.5261,22022.0
2021-01-06 11:30:00,262.49,262.65,261.91,261.95,22217.0,245.5261,245.6758,244.9836,245.021,22217.0
2021-01-06 11:40:00,261.94,262.55,261.89,262.48,17816.0,245.0117,245.5823,244.9649,245.5168,17816.0
2021-01-06 11:50:00,262.42,262.57,262.16,262.22,24387.0,245.4607,245.601,245.2175,245.2736,24387.0
2021-01-06 12:00:00,262.25,262.76,262.17,262.44,17170.0,245.3016,245.7787,245.2268,245.4794,17170.0
2021-01-06 12:10:00,262.46,262.82,262.37,262.65,16306.0,245.4981,245.8348,245.4139,245.6758,16306.0
2021-01-06 12:20:00,262.65,262.77,262.16,262.5,16481.0,245.6758,245.788,245.2175,245.5355,16481.0
2021-01-06 12:30:00,262.51,262.88,262.49,262.75,13202.0,245.5448,245.8909,245.5261,245.7693,13202.0
2021-01-06 12:40:00,262.77,262.92,262.58,262.87,17665.0,245.788,245.9283,245.6103,245.8816,17665.0
2021-01-06 12:50:00,262.88,263.21,262.78,262.97,22278.0,245.8909,246.1996,245.7974,245.9751,22278.0
2021-01-06 13:00:00,263.0,263.46,262.73,262.89,24866.0,246.0032,246.4334,245.7506,245.9003,24866.0
2021-01-06 13:10:00,262.86,263.59,262.81,263.1,20795.0,245.8722,246.555,245.8255,246.0967,20795.0
2021-01-06 13:20:00,262.94,263.02,262.32,262.41,17262.0,245.947,246.0219,245.3671,245.4513,17262.0
2021-01-06 13:30:00,262.36,262.69,262.15,262.69,17680.0,245.4045,245.7132,245.2081,245.7132,17680.0
2021-01-06 13:40:00,262.74,263.18,262.72,263.05,23539.0,245.76,246.1715,245.7413,246.0499,23539.0
2021-01-06 13:50:00,263.01,263.01,262.44,262.53,17809.0,246.0125,246.0125,245.4794,245.5635,17809.0
2021-01-06 14:00:00,262.55,263.19,262.55,263.09,17912.0,245.5823,246.1809,245.5823,246.0874,17912.0
2021-01-06 14:10:00,263.13,263.38,262.19,262.38,21612.0,246.1248,246.3586,245.2455,245.4232,21612.0
2021-01-06 14:20:00,262.53,262.7,261.68,261.82,24587.0,245.5635,245.7226,244.7685,244.8994,24587.0
2021-01-06 14:30:00,261.88,262.74,261.5,261.74,24490.0,244.9556,245.76,244.6001,244.8246,24490.0
2021-01-06 14:40:00,261.66,262.52,260.88,260.95,37391.0,244.7498,245.5542,244.0202,244.0857,37391.0
2021-01-06 14:50:00,261.07,261.57,260.76,261.46,31270.0,244.1979,244.6656,243.9079,244.5627,31270.0
2021-01-06 15:00:00,261.32,261.4,260.66,261.05,19853.0,244.4317,244.5066,243.8144,244.1792,19853.0
2021-01-06 15:10:00,261.21,262.07,261.14,261.37,27029.0,244.3289,245.1333,244.2634,244.4785,27029.0
2021-01-06 15:20:00,261.43,261.6,260.2,261.1,22293.0,244.5346,244.6936,243.3841,244.226,22293.0
2021-01-06 15:30:00,261.13,261.57,260.77,260.84,41516.0,244.254,244.6656,243.9173,243.9828,41516.0
2021-01-06 15:40:00,260.73,261.54,260.58,261.27,48360.0,243.8799,244.6375,243.7396,244.385,48360.0
2021-01-06 15:50:00,261.18,261.39,260.35,260.86,123366.0,244.3008,244.4972,243.5244,244.0015,123366.0
2021-01-07 09:30:00,260.36,263.01,260.34,262.33,127325.0,243.5338,246.0125,243.5151,245.3765,127325.0
2021-01-07 09:40:00,262.25,263.49,261.89,263.36,40071.0,245.3016,246.4615,244.9649,246.3399,40071.0
2021-01-07 09:50:00,263.35,263.68,262.65,263.37,34300.0,246.3306,246.6392,245.6758,246.3493,34300.0
2021-01-07 10:00:00,263.39,264.27,263.13,264.27,32041.0,246.368,247.1911,246.1248,247.1911,32041.0
2021-01-07 10:10:00,264.3,264.84,263.91,264.54,84138.0,247.2192,247.7243,246.8544,247.4436,84138.0
2021-01-07 10:20:00,264.45,264.92,264.08,264.25,32976.0,247.3595,247.7991,247.0134,247.1724,32976.0
2021-01-07 10:30:00,264.31,264.6,263.75,263.75,28001.0,247.2285,247.4998,246.7047,246.7047,28001.0
2021-01-07 10:40:00,263.71,263.82,262.9,263.43,48016.0,246.6673,246.7702,245.9096,246.4054,48016.0
2021-01-07 10:50:00,263.44,263.56,263.13,263.52,25541.0,246.4147,246.527,246.1248,246.4896,25541.0
2021-01-07 11:00:00,263.53,263.73,263.37,263.58,12803.0,246.4989,246.686,246.3493,246.5457,12803.0
2021-01-07 11:10:00,263.65,263.66,263.27,263.4,13389.0,246.6112,246.6205,246.2557,246.3773,13389.0
2021-01-07 11:20:00,263.44,263.67,263.04,263.04,21965.0,246.4147,246.6299,246.0406,246.0406,21965.0
2021-01-07 11:30:00,263.12,263.41,262.73,263.06,20256.0,246.1154,246.3867,245.7506,246.0593,20256.0
2021-01-07 11:40:00,263.02,263.25,262.95,263.12,10247.0,246.0219,246.237,245.9564,246.1154,10247.0
2021-01-07 11:50:00,263.16,263.16,262.69,262.8,16915.0,246.1528,246.1528,245.7132,245.8161,16915.0
2021-01-07 12:00:00,262.79,263.05,262.51,262.51,16209.0,245.8067,246.0499,245.5448,245.5448,16209.0
2021-01-07 12:10:00,262.55,262.62,261.81,261.9,21555.0,245.5823,245.6477,244.8901,244.9743,21555.0
2021-01-07 12:20:00,261.95,262.57,261.95,262.46,15068.0,245.021,245.601,245.021,245.4981,15068.0
2021-01-07 12:30:00,262.51,262.68,262.14,262.26,11736.0,245.5448,245.7039,245.1988,245.311,11736.0
2021-01-07 12:40:00,262.29,262.35,262.06,262.25,14108.0,245.3391,245.3952,245.1239,245.3016,14108.0
2021-01-07 12:50:00,262.3,263.05,262.28,262.84,19608.0,245.3484,246.0499,245.3297,245.8535,19608.0
2021-01-07 13:00:00,262.91,263.46,262.9,263.21,15954.0,245.919,246.4334,245.9096,246.1996,15954.0
2021-01-07 13:10:00,263.17,263.61,263.02,263.37,18769.0,246.1622,246.5737,246.0219,246.3493,18769.0
2021-01-07 13:20:00,263.36,263.4,263.06,263.25,14535.0,246.3399,246.3773,246.0593,246.237,14535.0
2021-01-07 13:30:00,263.26,263.82,263.26,263.82,20945.0,246.2464,246.7702,246.2464,246.7702,20945.0
2021-01-07 13:40:00,263.75,263.8,263.18,263.35,19261.0,246.7047,246.7515,246.1715,246.3306,19261.0
2021-01-07 13:50:00,263.34,263.76,263.34,263.67,12465.0,246.3212,246.7141,246.3212,246.6299,12465.0
2021-01-07 14:00:00,263.71,264.0,263.56,263.92,27094.0,246.6673,246.9385,246.527,246.8637,27094.0
2021-01-07 14:10:00,263.91,264.11,263.65,263.97,27155.0,246.8544,247.0414,246.6112,246.9105,27155.0
2021-01-07 14:20:00,263.99,264.13,263.63,263.84,33394.0,246.9292,247.0601,246.5925,246.7889,33394.0
2021-01-07 14:30:00,263.94,264.32,263.9,264.28,14855.0,246.8824,247.2379,246.845,247.2004,14855.0
2021-01-07 14:40:00,264.28,264.48,264.2,264.25,19434.0,247.2004,247.3875,247.1256,247.1724,19434.0
2021-01-07 14:50:00,264.25,264.34,264.06,264.34,14130.0,247.1724,247.2566,246.9947,247.2566,14130.0
2021-01-07 15:00:00,264.35,264.74,264.28,264.32,17635.0,247.2659,247.6307,247.2004,247.2379,17635.0
2021-01-07 15:10:00,264.33,264.36,263.94,264.08,10284.0,247.2472,247.2753,246.8824,247.0134,10284.0
2021-01-07 15:20:00,264.07,264.29,263.95,263.95,15969.0,247.004,247.2098,246.8918,246.8918,15969.0
2021-01-07 15:30:00,264.03,264.25,263.87,264.16,25203.0,246.9666,247.1724,246.8169,247.0882,25203.0
2021-01-07 15:40:00,264.14,264.22,263.57,263.64,54706.0,247.0695,247.1443,246.5363,246.6018,54706.0
2021-01-07 15:50:00,263.55,263.65,262.87,263.32,112328.0,246.5176,246.6112,245.8816,246.3025,112328.0
2021-01-08 09:30:00,263.81,266.53,263.49,265.86,138278.0,246.7608,249.305,246.4615,248.6783,138278.0
2021-01-08 09:40:00,265.84,266.1,265.29,265.57,33966.0,248.6596,248.9028,248.1452,248.4071,33966.0
2021-01-08 09:50:00,265.66,265.68,264.88,265.56,30486.0,248.4913,248.51,247.7617,248.3977,30486.0
2021-01-08 10:00:00,265.62,265.89,265.41,265.81,17003.0,248.4538,248.7064,248.2574,248.6316,17003.0
2021-01-08 10:10:00,265.66,265.8,264.79,264.82,22729.0,248.4913,248.6222,247.6775,247.7056,22729.0
2021-01-08 10:20:00,264.65,264.65,263.31,263.34,29538.0,247.5465,247.5465,246.2931,246.3212,29538.0
2021-01-08 10:30:00,263.4,264.2,263.4,263.68,74849.0,246.3773,247.1256,246.3773,246.6392,74849.0
2021-01-08 10:40:00,263.73,264.59,263.57,264.49,19369.0,246.686,247.4904,246.5363,247.3969,19369.0
2021-01-08 10:50:00,264.5,264.67,264.2,264.64,23197.0,247.4062,247.5652,247.1256,247.5372,23197.0
2021-01-08 11:00:00,264.71,264.85,264.09,264.18,26952.0,247.6027,247.7336,247.0227,247.1069,26952.0
2021-01-08 11:10:00,264.24,264.3,263.4,263.45,17649.0,247.163,247.2192,246.3773,246.4241,17649.0
2021-01-08 11:20:00,263.45,263.68,263.3,263.61,31208.0,246.4241,246.6392,246.2838,246.5737,31208.0
2021-01-08 11:30:00,263.55,263.6,263.06,263.06,18658.0,246.5176,246.5644,246.0593,246.0593,18658.0
2021-01-08 11:40:00,263.11,263.2,262.92,262.98,21276.0,246.1061,246.1902,245.9283,245.9845,21276.0
2021-01-08 11:50:00,262.97,263.48,262.86,263.31,15720.0,245.9751,246.4522,245.8722,246.2931,15720.0
2021-01-08 12:00:00,263.38,263.6,263.05,263.6,9974.0,246.3586,246.5644,246.0499,246.5644,9974.0
2021-01-08 12:10:00,263.6,263.97,263.47,263.93,9456.0,246.5644,246.9105,246.4428,246.8731,9456.0
2021-01-08 12:20:00,263.94,263.96,263.78,263.83,7480.0,246.8824,246.9011,246.7328,246.7795,7480.0
2021-01-08 12:30:00,263.86,263.87,263.42,263.43,12376.0,246.8076,246.8169,246.396,246.4054,12376.0
2021-01-08 12:40:00,263.48,263.54,262.88,262.94,8021.0,246.4522,246.5083,245.8909,245.947,8021.0
2021-01-08 12:50:00,262.94,263.27,262.89,263.24,5639.0,245.947,246.2557,245.9003,246.2277,5639.0
2021-01-08 13:00:00,263.28,263.37,262.87,263.28,12365.0,246.2651,246.3493,245.8816,246.2651,12365.0
2021-01-08 13:10:00,263.32,263.5,262.47,262.58,9699.0,246.3025,246.4709,245.5074,245.6103,9699.0
2021-01-08 13:20:00,262.48,262.75,262.1,262.75,9871.0,245.5168,245.7693,245.1613,245.7693,9871.0
2021-01-08 13:30:00,262.67,262.74,261.64,262.04,22891.0,245.6945,245.76,244.7311,245.1052,22891.0
2021-01-08 13:40:00,261.88,261.88,261.29,261.63,22529.0,244.9556,244.9556,244.4037,244.7217,22529.0
2021-01-08 13:50:00,261.61,261.95,261.42,261.82,28983.0,244.703,245.021,244.5253,244.8994,28983.0
2021-01-08 14:00:00,261.78,262.66,261.76,262.53,18083.0,244.862,245.6851,244.8433,245.5635,18083.0
2021-01-08 14:10:00,262.51,262.85,262.51,262.8,8096.0,245.5448,245.8629,245.5448,245.8161,8096.0
2021-01-08 14:20:00,262.79,263.14,262.49,263.0,14049.0,245.8067,246.1341,245.5261,246.0032,14049.0
2021-01-08 14:30:00,263.1,263.19,262.93,263.08,14139.0,246.0967,246.1809,245.9377,246.078,14139.0
2021-01-08 14:40:00,263.08,263.5,262.8,263.37,16517.0,246.078,246.4709,245.8161,246.3493,16517.0
2021-01-08 14:50:00,263.39,263.5,263.0,263.4,43667.0,246.368,246.4709,246.0032,246.3773,43667.0
2021-01-08 15:00:00,263.42,263.72,263.23,263.48,81051.0,246.396,246.6766,246.2183,246.4522,81051.0
2021-01-08 15:10:00,263.4,263.6,263.2,263.37,23612.0,246.3773,246.5644,246.1902,246.3493,23612.0
2021-01-08 15:20:00,263.33,263.39,262.85,262.88,35680.0,246.3118,246.368,245.8629,245.8909,35680.0
2021-01-08 15:30:00,262.83,263.38,262.66,263.31,35306.0,245.8442,246.3586,245.6851,246.2931,35306.0
2021-01-08 15:40:00,263.38,263.72,263.2,263.66,38273.0,246.3586,246.6766,246.1902,246.6205,38273.0
2021-01-08 15:50:00,263.71,264.41,263.64,264.0,129408.0,246.6673,247.322,246.6018,246.9385,129408.0
2021-01-11 09:30:00,262.83,264.71,261.27,263.09,109937.0,245.8442,247.6027,244.385,246.0874,109937.0
2021-01-11 09:40:00,263.24,263.25,261.99,262.5,31205.0,246.2277,246.237,245.0584,245.5355,31205.0
2021-01-11 09:50:00,262.37,262.63,261.72,262.34,49514.0,245.4139,245.6571,244.8059,245.3858,49514.0
2021-01-11 10:00:00,262.1,262.47,261.93,262.0,21494.0,245.1613,245.5074,245.0023,245.0678,21494.0
2021-01-11 10:10:00,261.97,262.16,261.59,261.69,47597.0,245.0397,245.2175,244.6843,244.7778,47597.0
2021-01-11 10:20:00,261.79,262.63,261.61,262.49,17229.0,244.8714,245.6571,244.703,245.5261,17229.0
2021-01-11 10:30:00,262.65,263.24,262.56,263.18,11179.0,245.6758,246.2277,245.5916,246.1715,11179.0
2021-01-11 10:40:00,263.24,263.26,262.58,262.92,11120.0,246.2277,246.2464,245.6103,245.9283,11120.0
2021-01-11 10:50:00,262.88,263.03,262.63,262.9,12843.0,245.8909,246.0312,245.6571,245.9096,12843.0
2021-01-11 11:00:00,262.93,263.03,262.54,262.7,7909.0,245.9377,246.0312,245.5729,245.7226,7909.0
2021-01-11 11:10:00,262.62,262.7,262.24,262.62,11736.0,245.6477,245.7226,245.2923,245.6477,11736.0
2021-01-11 11:20:00,262.7,262.95,262.62,262.63,15944.0,245.7226,245.9564,245.6477,245.6571,15944.0
2021-01-11 11:30:00,262.63,262.81,262.62,262.75,7892.0,245.6571,245.8255,245.6477,245.7693,7892.0
2021-01-11 11:40:00,262.8,262.92,262.59,262.69,9718.0,245.8161,245.9283,245.6197,245.7132,9718.0
2021-01-11 11:50:00,262.68,263.0,262.61,262.82,38226.0,245.7039,246.0032,245.6384,245.8348,38226.0
2021-01-11 12:00:00,262.87,262.9,262.64,262.74,15408.0,245.8816,245.9096,245.6664,245.76,15408.0
2021-01-11 12:10:00,262.74,262.77,262.3,262.36,30344.0,245.76,245.788,245.3484,245.4045,30344.0
2021-01-11 12:20:00,262.34,262.69,262.34,262.69,6624.0,245.3858,245.7132,245.3858,245.7132,6624.0
2021-01-11 12:30:00,262.74,262.81,262.53,262.53,13093.0,245.76,245.8255,245.5635,245.5635,13093.0
2021-01-11 12:40:00,262.52,262.6,262.39,262.51,8050.0,245.5542,245.629,245.4326,245.5448,8050.0
2021-01-11 12:50:00,262.52,262.56,262.35,262.39,12616.0,245.5542,245.5916,245.3952,245.4326,12616.0
2021-01-11 13:00:00,262.43,262.54,262.39,262.5,11397.0,245.47,245.5729,245.4326,245.5355,11397.0
2021-01-11 13:10:00,262.49,262.58,262.42,262.43,9437.0,245.5261,245.6103,245.4607,245.47,9437.0
2021-01-11 13:20:00,262.42,262.56,262.13,262.13,8555.0,245.4607,245.5916,245.1894,245.1894,8555.0
2021-01-11 13:30:00,262.15,262.29,262.11,262.19,8925.0,245.2081,245.3391,245.1707,245.2455,8925.0
2021-01-11 13:40:00,262.15,262.2,261.56,261.56,12702.0,245.2081,245.2549,244.6562,244.6562,12702.0
2021-01-11 13:50:00,261.62,261.79,261.61,261.78,8454.0,244.7124,244.8714,244.703,244.862,8454.0
2021-01-11 14:00:00,261.72,261.79,261.53,261.57,7809.0,244.8059,244.8714,244.6282,244.6656,7809.0
2021-01-11 14:10:00,261.63,261.67,260.93,261.07,15546.0,244.7217,244.7591,244.0669,244.1979,15546.0
2021-01-11 14:20:00,261.23,261.23,260.98,261.19,10255.0,244.3476,244.3476,244.1137,244.3101,10255.0
2021-01-11 14:30:00,261.18,261.36,261.05,261.32,11102.0,244.3008,244.4692,244.1792,244.4317,11102.0
2021-01-11 14:40:00,261.34,261.67,261.29,261.58,11292.0,244.4505,244.7591,244.4037,244.6749,11292.0
2021-01-11 14:50:00,261.59,261.75,261.35,261.68,20123.0,244.6843,244.834,244.4598,244.7685,20123.0
2021-01-11 15:00:00,261.69,261.8,261.2,261.27,15029.0,244.7778,244.8807,244.3195,244.385,15029.0
2021-01-11 15:10:00,261.26,261.32,260.71,260.85,17747.0,244.3756,244.4317,243.8612,243.9921,17747.0
2021-01-11 15:20:00,260.86,260.91,260.41,260.49,23004.0,244.0015,244.0482,243.5806,243.6554,23004.0
2021-01-11 15:30:00,260.49,260.77,260.39,260.42,31439.0,243.6554,243.9173,243.5618,243.5899,31439.0
2021-01-11 15:40:00,260.34,260.92,260.27,260.87,33260.0,243.5151,244.0576,243.4496,244.0108,33260.0
2021-01-11 15:50:00,260.89,260.95,260.34,260.35,114848.0,244.0295,244.0857,243.5151,243.5244,114848.0
2021-01-12 09:30:00,260.12,261.22,259.33,259.56,82969.0,243.3093,244.3382,242.5704,242.7855,82969.0
2021-01-12 09:40:00,259.62,259.62,258.39,258.74,23583.0,242.8416,242.8416,241.6911,242.0185,23583.0
2021-01-12 09:50:00,258.51,258.7,257.82,258.14,28567.0,241.8033,241.9811,241.1579,241.4573,28567.0
2021-01-12 10:00:00,258.17,258.78,257.73,258.78,24225.0,241.4853,242.0559,241.0738,242.0559,24225.0
2021-01-12 10:10:00,258.78,259.14,258.55,259.06,23235.0,242.0559,242.3926,241.8408,242.3178,23235.0
2021-01-12 10:20:00,259.06,259.08,258.65,258.76,19882.0,242.3178,242.3365,241.9343,242.0372,19882.0
2021-01-12 10:30:00,258.81,259.07,258.76,258.98,19707.0,242.084,242.3272,242.0372,242.243,19707.0
2021-01-12 10:40:00,259.01,259.02,258.57,258.96,33744.0,242.271,242.2804,241.8595,242.2243,33744.0
2021-01-12 10:50:00,258.97,259.05,258.7,258.96,21882.0,242.2336,242.3084,241.9811,242.2243,21882.0
2021-01-12 11:00:00,258.82,259.58,258.66,259.4,18491.0,242.0933,242.8042,241.9437,242.6358,18491.0
2021-01-12 11:10:00,259.42,259.67,258.77,258.79,33305.0,242.6545,242.8884,242.0465,242.0653,33305.0
2021-01-12 11:20:00,258.8,259.0,258.52,258.53,21890.0,242.0746,242.2617,241.8127,241.8221,21890.0
2021-01-12 11:30:00,258.69,258.73,258.23,258.27,22278.0,241.9717,242.0091,241.5414,241.5789,22278.0
2021-01-12 11:40:00,258.3,258.32,257.55,257.55,28976.0,241.6069,241.6256,240.9054,240.9054,28976.0
2021-01-12 11:50:00,257.55,257.59,257.13,257.59,15557.0,240.9054,240.9428,240.5125,240.9428,15557.0
2021-01-12 12:00:00,257.59,257.59,256.53,256.69,33708.0,240.9428,240.9428,239.9513,240.101,33708.0
2021-01-12 12:10:00,256.61,256.72,256.02,256.62,35889.0,240.0261,240.129,239.4743,240.0355,35889.0
2021-01-12 12:20:00,256.55,256.81,256.2,256.79,16232.0,239.97,240.2132,239.6426,240.1945,16232.0
2021-01-12 12:30:00,256.72,256.94,256.37,256.93,13693.0,240.129,240.3348,239.8016,240.3255,13693.0
2021-01-12 12:40:00,256.93,257.13,256.68,256.82,9455.0,240.3255,240.5125,240.0916,240.2226,9455.0
2021-01-12 12:50:00,256.82,257.14,256.8,256.8,15064.0,240.2226,240.5219,240.2039,240.2039,15064.0
2021-01-12 13:00:00,256.89,257.47,256.75,257.38,9477.0,240.288,240.8306,240.1571,240.7464,9477.0
2021-01-12 13:10:00,257.49,257.57,257.1,257.32,21373.0,240.8493,240.9241,240.4845,240.6903,21373.0
2021-01-12 13:20:00,257.32,257.75,257.11,257.72,15237.0,240.6903,241.0925,240.4938,241.0644,15237.0
2021-01-12 13:30:00,257.69,258.45,257.66,258.1,18026.0,241.0363,241.7472,241.0083,241.4198,18026.0
2021-01-12 13:40:00,258.1,258.13,257.85,257.9,12698.0,241.4198,241.4479,241.186,241.2328,12698.0
2021-01-12 13:50:00,257.86,258.15,257.72,258.0,16312.0,241.1954,241.4666,241.0644,241.3263,16312.0
2021-01-12 14:00:00,257.93,258.47,257.9,258.31,33448.0,241.2608,241.7659,241.2328,241.6163,33448.0
2021-01-12 14:10:00,258.36,258.4,257.93,257.96,17144.0,241.663,241.7005,241.2608,241.2889,17144.0
2021-01-12 14:20:00,257.98,258.1,257.62,257.62,19444.0,241.3076,241.4198,240.9709,240.9709,19444.0
2021-01-12 14:30:00,257.62,258.08,257.6,257.69,16027.0,240.9709,241.4011,240.9522,241.0363,16027.0
2021-01-12 14:40:00,257.69,257.78,257.41,257.74,13213.0,241.0363,241.1205,240.7744,241.0831,13213.0
2021-01-12 14:50:00,257.73,258.01,257.53,257.88,13408.0,241.0738,241.3357,240.8867,241.2141,13408.0
2021-01-12 15:00:00,257.98,258.03,257.61,257.84,19927.0,241.3076,241.3544,240.9615,241.1766,19927.0
2021-01-12 15:10:00,257.82,258.03,257.64,258.0,15881.0,241.1579,241.3544,240.9896,241.3263,15881.0
2021-01-12 15:20:00,257.99,258.16,257.75,257.99,18727.0,241.317,241.476,241.0925,241.317,18727.0
2021-01-12 15:30:00,257.96,258.1,257.69,257.77,34396.0,241.2889,241.4198,241.0363,241.1112,34396.0
2021-01-12 15:40:00,257.77,258.2,257.75,258.15,46437.0,241.1112,241.5134,241.0925,241.4666,46437.0
2021-01-12 15:50:00,258.2,258.61,258.01,258.4,116160.0,241.5134,241.8969,241.3357,241.7005,116160.0
2021-01-13 09:30:00,256.45,258.36,256.45,257.55,53639.0,240.6976,242.4903,240.6976,241.73,53639.0
2021-01-13 09:40:00,257.65,258.48,257.35,257.66,26566.0,241.8239,242.6029,241.5423,241.8333,26566.0
2021-01-13 09:50:00,257.67,258.01,257.4,257.71,14965.0,241.8426,242.1618,241.5892,241.8802,14965.0
2021-01-13 10:00:00,257.78,258.0,257.01,257.33,18015.0,241.9459,242.1524,241.2232,241.5235,18015.0
2021-01-13 10:10:00,257.51,258.15,257.2,258.14,20218.0,241.6925,242.2932,241.4015,242.2838,20218.0
2021-01-13 10:20:00,257.99,258.31,257.67,258.21,15150.0,242.143,242.4433,241.8426,242.3495,15150.0
2021-01-13 10:30:00,258.21,258.75,258.2,258.35,20462.0,242.3495,242.8563,242.3401,242.4809,20462.0
2021-01-13 10:40:00,258.36,258.42,257.84,258.12,26923.0,242.4903,242.5466,242.0022,242.265,26923.0
2021-01-13 10:50:00,258.16,258.62,258.16,258.43,16203.0,242.3026,242.7343,242.3026,242.556,16203.0
2021-01-13 11:00:00,258.44,258.7,257.9,258.2,16144.0,242.5654,242.8094,242.0585,242.3401,16144.0
2021-01-13 11:10:00,258.12,258.25,257.91,258.13,15407.0,242.265,242.387,242.0679,242.2744,15407.0
2021-01-13 11:20:00,258.07,258.39,258.06,258.06,12749.0,242.2181,242.5184,242.2087,242.2087,12749.0
2021-01-13 11:30:00,258.03,258.42,257.98,258.33,10880.0,242.1805,242.5466,242.1336,242.4621,10880.0
2021-01-13 11:40:00,258.28,258.74,258.28,258.66,9402.0,242.4152,242.8469,242.4152,242.7718,9402.0
2021-01-13 11:50:00,258.68,258.68,258.25,258.45,11070.0,242.7906,242.7906,242.387,242.5747,11070.0
2021-01-13 12:00:00,258.43,258.44,258.03,258.12,13166.0,242.556,242.5654,242.1805,242.265,13166.0
2021-01-13 12:10:00,258.11,258.6,258.07,258.37,8433.0,242.2556,242.7155,242.2181,242.4997,8433.0
2021-01-13 12:20:00,258.39,258.77,258.32,258.72,10630.0,242.5184,242.8751,242.4527,242.8282,10630.0
2021-01-13 12:30:00,258.79,258.83,258.48,258.83,17201.0,242.8939,242.9314,242.6029,242.9314,17201.0
2021-01-13 12:40:00,258.85,258.88,258.68,258.8,17517.0,242.9502,242.9783,242.7906,242.9032,17517.0
2021-01-13 12:50:00,258.82,259.09,258.76,258.87,16658.0,242.922,243.1754,242.8657,242.9689,16658.0
2021-01-13 13:00:00,258.84,258.86,258.44,258.55,9164.0,242.9408,242.9596,242.5654,242.6686,9164.0
2021-01-13 13:10:00,258.55,258.89,258.52,258.71,10706.0,242.6686,242.9877,242.6404,242.8188,10706.0
2021-01-13 13:20:00,258.69,258.69,258.32,258.36,9307.0,242.8,242.8,242.4527,242.4903,9307.0
2021-01-13 13:30:00,258.32,258.45,258.29,258.38,11917.0,242.4527,242.5747,242.4246,242.509,11917.0
2021-01-13 13:40:00,258.32,258.35,258.17,258.28,8941.0,242.4527,242.4809,242.3119,242.4152,8941.0
2021-01-13 13:50:00,258.27,258.36,257.9,258.24,18811.0,242.4058,242.4903,242.0585,242.3776,18811.0
2021-01-13 14:00:00,258.31,258.68,258.11,258.34,22688.0,242.4433,242.7906,242.2556,242.4715,22688.0
2021-01-13 14:10:00,258.32,258.74,258.2,258.48,15048.0,242.4527,242.8469,242.3401,242.6029,15048.0
2021-01-13 14:20:00,258.43,258.55,258.33,258.43,11140.0,242.556,242.6686,242.4621,242.556,11140.0
2021-01-13 14:30:00,258.46,258.6,258.38,258.39,14445.0,242.5841,242.7155,242.509,242.5184,14445.0
2021-01-13 14:40:00,258.39,258.56,258.06,258.19,13590.0,242.5184,242.678,242.2087,242.3307,13590.0
2021-01-13 14:50:00,258.26,258.27,257.92,258.27,13513.0,242.3964,242.4058,242.0773,242.4058,13513.0
2021-01-13 15:00:00,258.24,258.27,257.63,257.78,14106.0,242.3776,242.4058,241.8051,241.9459,14106.0
2021-01-13 15:10:00,257.81,258.0,257.46,257.54,16174.0,241.9741,242.1524,241.6455,241.7206,16174.0
2021-01-13 15:20:00,257.61,257.61,257.24,257.35,20655.0,241.7863,241.7863,241.4391,241.5423,20655.0
2021-01-13 15:30:00,257.37,257.79,257.29,257.52,25944.0,241.5611,241.9553,241.486,241.7019,25944.0
2021-01-13 15:40:00,257.54,257.88,257.54,257.81,24165.0,241.7206,242.0398,241.7206,241.9741,24165.0
2021-01-13 15:50:00,257.96,257.96,257.08,257.08,95200.0,242.1148,242.1148,241.2889,241.2889,95200.0
2021-01-14 09:30:00,257.25,257.25,255.22,256.33,98688.0,241.4484,241.4484,239.5431,240.585,98688.0
2021-01-14 09:40:00,256.35,256.87,255.95,256.34,22687.0,240.6037,241.0918,240.2283,240.5943,22687.0
2021-01-14 09:50:00,256.39,256.66,255.98,256.52,18109.0,240.6413,240.8947,240.2565,240.7633,18109.0
2021-01-14 10:00:00,256.47,256.49,255.67,255.97,24313.0,240.7164,240.7351,239.9655,240.2471,24313.0
2021-01-14 10:10:00,255.93,256.03,255.27,255.79,15266.0,240.2095,240.3034,239.5901,240.0781,15266.0
2021-01-14 10:20:00,255.95,255.95,255.38,255.57,14395.0,240.2283,240.2283,239.6933,239.8716,14395.0
2021-01-14 10:30:00,255.48,255.6,255.04,255.5,19888.0,239.7872,239.8998,239.3742,239.8059,19888.0
2021-01-14 10:40:00,255.49,255.7,255.44,255.58,11269.0,239.7966,239.9937,239.7496,239.881,11269.0
2021-01-14 10:50:00,255.54,255.7,255.27,255.28,13395.0,239.8435,239.9937,239.5901,239.5995,13395.0
2021-01-14 11:00:00,255.34,255.34,254.81,255.09,20215.0,239.6558,239.6558,239.1583,239.4211,20215.0
2021-01-14 11:10:00,255.09,255.49,255.09,255.43,14473.0,239.4211,239.7966,239.4211,239.7402,14473.0
2021-01-14 11:20:00,255.43,255.53,254.9,255.17,12805.0,239.7402,239.8341,239.2428,239.4962,12805.0
2021-01-14 11:30:00,255.13,255.28,254.8,255.03,14790.0,239.4587,239.5995,239.1489,239.3648,14790.0
2021-01-14 11:40:00,255.07,255.12,254.76,254.85,6997.0,239.4024,239.4493,239.1114,239.1959,6997.0
2021-01-14 11:50:00,254.79,255.12,254.79,255.07,6076.0,239.1396,239.4493,239.1396,239.4024,6076.0
2021-01-14 12:00:00,254.96,255.11,254.94,254.96,5550.0,239.2991,239.4399,239.2803,239.2991,5550.0
2021-01-14 12:10:00,254.96,255.19,254.75,255.15,20110.0,239.2991,239.515,239.102,239.4774,20110.0
2021-01-14 12:20:00,255.12,255.43,255.12,255.29,8597.0,239.4493,239.7402,239.4493,239.6088,8597.0
2021-01-14 12:30:00,255.37,255.41,254.99,255.04,8351.0,239.6839,239.7215,239.3273,239.3742,8351.0
2021-01-14 12:40:00,255.0,255.03,254.51,254.94,17556.0,239.3367,239.3648,238.8768,239.2803,17556.0
2021-01-14 12:50:00,255.02,255.59,255.01,255.58,11946.0,239.3554,239.8904,239.346,239.881,11946.0
2021-01-14 13:00:00,255.63,255.65,255.43,255.65,6497.0,239.928,239.9467,239.7402,239.9467,6497.0
2021-01-14 13:10:00,255.62,255.64,255.33,255.33,12932.0,239.9186,239.9373,239.6464,239.6464,12932.0
2021-01-14 13:20:00,255.3,255.54,255.13,255.29,9959.0,239.6182,239.8435,239.4587,239.6088,9959.0
2021-01-14 13:30:00,255.37,255.84,255.2,255.84,19125.0,239.6839,240.1251,239.5244,240.1251,19125.0
2021-01-14 13:40:00,255.83,256.25,255.83,256.0,27910.0,240.1157,240.5099,240.1157,240.2752,27910.0
2021-01-14 13:50:00,255.94,255.96,255.71,255.82,15148.0,240.2189,240.2377,240.003,240.1063,15148.0
2021-01-14 14:00:00,255.82,256.32,255.82,256.22,17649.0,240.1063,240.5756,240.1063,240.4817,17649.0
2021-01-14 14:10:00,256.31,256.35,255.66,255.68,16519.0,240.5662,240.6037,239.9561,239.9749,16519.0
2021-01-14 14:20:00,255.74,255.83,255.3,255.4,10618.0,240.0312,240.1157,239.6182,239.7121,10618.0
2021-01-14 14:30:00,255.44,255.72,255.43,255.59,11572.0,239.7496,240.0124,239.7402,239.8904,11572.0
2021-01-14 14:40:00,255.62,256.08,255.55,256.01,20885.0,239.9186,240.3503,239.8529,240.2846,20885.0
2021-01-14 14:50:00,256.0,256.01,255.11,255.55,19417.0,240.2752,240.2846,239.4399,239.8529,19417.0
2021-01-14 15:00:00,255.58,255.58,255.23,255.33,17007.0,239.881,239.881,239.5525,239.6464,17007.0
2021-01-14 15:10:00,255.31,255.31,254.72,254.79,22901.0,239.6276,239.6276,239.0739,239.1396,22901.0
2021-01-14 15:20:00,254.79,255.27,254.79,255.18,27442.0,239.1396,239.5901,239.1396,239.5056,27442.0
2021-01-14 15:30:00,255.18,255.35,255.01,255.12,37400.0,239.5056,239.6652,239.346,239.4493,37400.0
2021-01-14 15:40:00,255.12,255.5,255.01,255.14,39999.0,239.4493,239.8059,239.346,239.4681,39999.0
2021-01-14 15:50:00,255.15,255.17,254.12,255.06,189380.0,239.4774,239.4962,238.5107,239.393,189380.0
2021-01-15 09:30:00,253.62,255.97,253.62,254.1,250717.0,238.0414,240.2471,238.0414,238.4919,250717.0
2021-01-15 09:40:00,254.07,254.95,254.07,254.69,13842.0,238.4638,239.2897,238.4638,239.0457,13842.0
2021-01-15 09:50:00,254.69,254.99,253.99,254.79,22035.0,239.0457,239.3273,238.3887,239.1396,22035.0
2021-01-15 10:00:00,254.97,255.51,253.7,253.78,50148.0,239.3085,239.8153,238.1165,238.1916,50148.0
2021-01-15 10:10:00,253.64,254.57,253.63,253.92,29832.0,238.0602,238.9331,238.0508,238.323,29832.0
2021-01-15 10:20:00,254.02,254.17,253.55,253.55,18332.0,238.4169,238.5576,237.9757,237.9757,18332.0
2021-01-15 10:30:00,253.61,254.38,253.34,254.38,12808.0,238.032,238.7547,237.7786,238.7547,12808.0
2021-01-15 10:40:00,254.38,254.49,254.08,254.28,12022.0,238.7547,238.858,238.4732,238.6609,12022.0
2021-01-15 10:50:00,254.31,254.44,254.0,254.29,18807.0,238.689,238.8111,238.3981,238.6703,18807.0
2021-01-15 11:00:00,254.29,254.44,253.89,254.25,23743.0,238.6703,238.8111,238.2948,238.6327,23743.0
2021-01-15 11:10:00,254.26,254.86,253.95,254.84,21106.0,238.6421,239.2053,238.3512,239.1865,21106.0
2021-01-15 11:20:00,254.87,255.24,254.67,255.15,33823.0,239.2146,239.5619,239.0269,239.4774,33823.0
2021-01-15 11:30:00,255.07,255.29,254.94,255.08,31309.0,239.4024,239.6088,239.2803,239.4117,31309.0
2021-01-15 11:40:00,255.15,255.24,254.6,254.61,18036.0,239.4774,239.5619,238.9612,238.9706,18036.0
2021-01-15 11:50:00,254.75,254.75,254.18,254.25,14764.0,239.102,239.102,238.567,238.6327,14764.0
2021-01-15 12:00:00,254.25,254.36,253.94,254.05,11058.0,238.6327,238.736,238.3418,238.445,11058.0
2021-01-15 12:10:00,253.89,253.89,253.51,253.69,8797.0,238.2948,238.2948,237.9382,238.1071,8797.0
2021-01-15 12:20:00,253.72,253.72,253.3,253.3,12752.0,238.1353,238.1353,237.7411,237.7411,12752.0
2021-01-15 12:30:00,253.27,253.4,253.15,253.39,10380.0,237.7129,237.8349,237.6003,237.8255,10380.0
2021-01-15 12:40:00,253.37,254.08,253.37,253.78,8434.0,237.8068,238.4732,237.8068,238.1916,8434.0
2021-01-15 12:50:00,253.85,254.05,253.62,253.94,7329.0,238.2573,238.445,238.0414,238.3418,7329.0
2021-01-15 13:00:00,253.9,254.12,253.6,254.03,8428.0,238.3042,238.5107,238.0226,238.4262,8428.0
2021-01-15 13:10:00,254.11,254.44,253.96,254.28,15555.0,238.5013,238.8111,238.3605,238.6609,15555.0
2021-01-15 13:20:00,254.22,254.36,254.08,254.23,6771.0,238.6046,238.736,238.4732,238.614,6771.0
2021-01-15 13:30:00,254.17,254.34,253.99,254.18,16229.0,238.5576,238.7172,238.3887,238.567,16229.0
2021-01-15 13:40:00,254.2,254.27,254.05,254.11,15016.0,238.5858,238.6515,238.445,238.5013,15016.0
2021-01-15 13:50:00,254.06,254.19,253.93,254.02,10559.0,238.4544,238.5764,238.3324,238.4169,10559.0
2021-01-15 14:00:00,254.03,254.21,253.77,253.8,10344.0,238.4262,238.5952,238.1822,238.2104,10344.0
2021-01-15 14:10:00,253.83,254.07,253.71,253.82,8325.0,238.2385,238.4638,238.1259,238.2291,8325.0
2021-01-15 14:20:00,253.75,254.0,253.67,253.9,6796.0,238.1634,238.3981,238.0883,238.3042,6796.0
2021-01-15 14:30:00,253.94,254.27,253.93,254.26,8829.0,238.3418,238.6515,238.3324,238.6421,8829.0
2021-01-15 14:40:00,254.22,254.66,254.09,254.59,21650.0,238.6046,239.0175,238.4826,238.9518,21650.0
2021-01-15 14:50:00,254.52,254.57,254.0,254.0,12843.0,238.8861,238.9331,238.3981,238.3981,12843.0
2021-01-15 15:00:00,254.07,254.24,253.8,253.93,8203.0,238.4638,238.6233,238.2104,238.3324,8203.0
2021-01-15 15:10:00,253.93,254.81,253.93,254.55,21242.0,238.3324,239.1583,238.3324,238.9143,21242.0
2021-01-15 15:20:00,254.51,254.54,254.09,254.1,9521.0,238.8768,238.9049,238.4826,238.4919,9521.0
2021-01-15 15:30:00,254.13,254.31,253.91,253.95,40986.0,238.5201,238.689,238.3136,238.3512,40986.0
2021-01-15 15:40:00,253.95,254.42,253.39,253.67,52012.0,238.3512,238.7923,237.8255,238.0883,52012.0
2021-01-15 15:50:00,253.59,253.95,253.03,253.64,118235.0,238.0133,238.3512,237.4877,238.0602,118235.0
2021-01-19 09:30:00,254.41,256.0,254.11,254.77,113860.0,238.7829,240.2752,238.5013,239.1208,113860.0
2021-01-19 09:40:00,254.87,254.87,253.86,254.1,29452.0,239.2146,239.2146,238.2667,238.4919,29452.0
2021-01-19 09:50:00,254.12,255.0,253.75,255.0,44481.0,238.5107,239.3367,238.1634,239.3367,44481.0
2021-01-19 10:00:00,255.07,256.0,255.06,255.68,45242.0,239.4024,240.2752,239.393,239.9749,45242.0
2021-01-19 10:10:00,255.81,256.81,255.65,256.63,26457.0,240.0969,241.0355,239.9467,240.8665,26457.0
2021-01-19 10:20:00,256.55,257.1,256.42,256.98,20744.0,240.7914,241.3077,240.6694,241.195,20744.0
2021-01-19 10:30:00,257.21,257.3,256.89,256.97,17131.0,241.4109,241.4954,241.1106,241.1856,17131.0
2021-01-19 10:40:00,256.94,257.17,256.85,256.86,36162.0,241.1575,241.3734,241.073,241.0824,36162.0
2021-01-19 10:50:00,256.9,257.04,256.4,256.42,23309.0,241.1199,241.2513,240.6507,240.6694,23309.0
2021-01-19 11:00:00,256.42,256.5,255.6,255.77,21264.0,240.6694,240.7445,239.8998,240.0594,21264.0
2021-01-19 11:10:00,255.81,255.86,254.81,255.2,18823.0,240.0969,240.1438,239.1583,239.5244,18823.0
2021-01-19 11:20:00,255.25,255.6,255.1,255.26,16896.0,239.5713,239.8998,239.4305,239.5807,16896.0
2021-01-19 11:30:00,255.23,255.43,255.0,255.39,15765.0,239.5525,239.7402,239.3367,239.7027,15765.0
2021-01-19 11:40:00,255.38,255.76,255.29,255.76,16027.0,239.6933,240.05,239.6088,240.05,16027.0
2021-01-19 11:50:00,255.8,255.89,255.6,255.6,14828.0,240.0875,240.172,239.8998,239.8998,14828.0
2021-01-19 12:00:00,255.65,255.89,255.48,255.63,20585.0,239.9467,240.172,239.7872,239.928,20585.0
2021-01-19 12:10:00,255.64,255.97,255.59,255.74,14233.0,239.9373,240.2471,239.8904,240.0312,14233.0
2021-01-19 12:20:00,255.76,255.79,255.37,255.43,13855.0,240.05,240.0781,239.6839,239.7402,13855.0
2021-01-19 12:30:00,255.47,255.61,255.33,255.48,11421.0,239.7778,239.9092,239.6464,239.7872,11421.0
2021-01-19 12:40:00,255.53,256.12,255.47,255.85,15907.0,239.8341,240.3879,239.7778,240.1344,15907.0
2021-01-19 12:50:00,255.85,255.9,255.62,255.65,18057.0,240.1344,240.1814,239.9186,239.9467,18057.0
2021-01-19 13:00:00,255.62,255.93,255.51,255.84,8001.0,239.9186,240.2095,239.8153,240.1251,8001.0
2021-01-19 13:10:00,255.82,255.97,255.76,255.8,11403.0,240.1063,240.2471,240.05,240.0875,11403.0
2021-01-19 13:20:00,255.74,256.12,255.74,255.93,10543.0,240.0312,240.3879,240.0312,240.2095,10543.0
2021-01-19 13:30:00,255.91,256.33,255.9,256.22,10670.0,240.1908,240.585,240.1814,240.4817,10670.0
2021-01-19 13:40:00,256.16,256.44,256.1,256.44,9203.0,240.4254,240.6882,240.3691,240.6882,9203.0
2021-01-19 13:50:00,256.39,256.54,256.31,256.51,10929.0,240.6413,240.7821,240.5662,240.7539,10929.0
2021-01-19 14:00:00,256.46,256.54,256.38,256.5,13581.0,240.707,240.7821,240.6319,240.7445,13581.0
2021-01-19 14:10:00,256.5,256.5,256.11,256.13,12436.0,240.7445,240.7445,240.3785,240.3972,12436.0
2021-01-19 14:20:00,256.12,256.14,255.9,256.08,7179.0,240.3879,240.4066,240.1814,240.3503,7179.0
2021-01-19 14:30:00,256.12,256.23,255.78,255.78,15479.0,240.3879,240.4911,240.0687,240.0687,15479.0
2021-01-19 14:40:00,255.79,255.93,255.72,255.93,9019.0,240.0781,240.2095,240.0124,240.2095,9019.0
2021-01-19 14:50:00,255.97,256.08,255.92,255.92,13209.0,240.2471,240.3503,240.2001,240.2001,13209.0
2021-01-19 15:00:00,256.0,256.15,255.95,256.15,11209.0,240.2752,240.416,240.2283,240.416,11209.0
2021-01-19 15:10:00,256.21,256.32,256.06,256.26,14686.0,240.4723,240.5756,240.3315,240.5193,14686.0
2021-01-19 15:20:00,256.22,256.27,256.06,256.13,13941.0,240.4817,240.5286,240.3315,240.3972,13941.0
2021-01-19 15:30:00,256.16,256.23,256.0,256.04,19619.0,240.4254,240.4911,240.2752,240.3128,19619.0
2021-01-19 15:40:00,256.03,256.17,255.91,255.93,32237.0,240.3034,240.4348,240.1908,240.2095,32237.0
2021-01-19 15:50:00,255.95,256.25,255.71,255.89,111605.0,240.2283,240.5099,240.003,240.172,111605.0
2021-01-20 09:30:00,257.99,258.2,257.0,257.55,109494.0,242.143,242.3401,241.2138,241.73,109494.0
2021-01-20 09:40:00,257.56,258.79,257.35,258.54,45107.0,241.7394,242.8939,241.5423,242.6592,45107.0
2021-01-20 09:50:00,258.64,258.64,258.02,258.15,16262.0,242.7531,242.7531,242.1712,242.2932,16262.0
2021-01-20 10:00:00,258.2,258.8,258.07,258.3,24423.0,242.3401,242.9032,242.2181,242.434,24423.0
2021-01-20 10:10:00,258.35,258.52,257.95,258.28,19267.0,242.4809,242.6404,242.1055,242.4152,19267.0
2021-01-20 10:20:00,258.18,258.52,257.48,257.49,27861.0,242.3213,242.6404,241.6643,241.6737,27861.0
2021-01-20 10:30:00,257.43,258.32,257.43,258.32,18347.0,241.6174,242.4527,241.6174,242.4527,18347.0
2021-01-20 10:40:00,258.39,259.12,258.39,259.12,44766.0,242.5184,243.2036,242.5184,243.2036,44766.0
2021-01-20 10:50:00,259.09,259.66,258.72,258.82,23510.0,243.1754,243.7104,242.8282,242.922,23510.0
2021-01-20 11:00:00,258.82,259.54,258.75,259.39,36944.0,242.922,243.5978,242.8563,243.457,36944.0
2021-01-20 11:10:00,259.41,260.0,259.15,259.77,38319.0,243.4758,244.0295,243.2317,243.8137,38319.0
2021-01-20 11:20:00,259.8,260.04,259.31,259.63,63333.0,243.8418,244.0671,243.3819,243.6823,63333.0
2021-01-20 11:30:00,259.64,259.9,259.58,259.77,24439.0,243.6916,243.9357,243.6353,243.8137,24439.0
2021-01-20 11:40:00,259.76,260.09,259.49,259.49,37738.0,243.8043,244.114,243.5509,243.5509,37738.0
2021-01-20 11:50:00,259.49,260.2,259.44,260.08,17786.0,243.5509,244.2172,243.5039,244.1046,17786.0
2021-01-20 12:00:00,260.08,260.43,260.05,260.16,15929.0,244.1046,244.4331,244.0765,244.1797,15929.0
2021-01-20 12:10:00,260.22,260.28,259.87,260.12,12450.0,244.236,244.2923,243.9075,244.1422,12450.0
2021-01-20 12:20:00,260.17,260.18,259.74,260.05,14475.0,244.1891,244.1985,243.7855,244.0765,14475.0
2021-01-20 12:30:00,260.06,260.19,260.06,260.14,8254.0,244.0858,244.2079,244.0858,244.1609,8254.0
2021-01-20 12:40:00,260.11,260.35,260.02,260.06,13180.0,244.1328,244.358,244.0483,244.0858,13180.0
2021-01-20 12:50:00,260.03,260.42,259.94,260.17,14689.0,244.0577,244.4237,243.9732,244.1891,14689.0
2021-01-20 13:00:00,260.27,261.05,260.17,260.95,19270.0,244.2829,245.015,244.1891,244.9212,19270.0
2021-01-20 13:10:00,260.97,261.01,260.73,260.81,16342.0,244.9399,244.9775,244.7147,244.7898,16342.0
2021-01-20 13:20:00,260.85,262.0,260.85,261.94,49940.0,244.8273,245.9067,244.8273,245.8504,49940.0
2021-01-20 13:30:00,261.92,262.38,261.44,261.61,57306.0,245.8316,246.2633,245.3811,245.5406,57306.0
2021-01-20 13:40:00,261.61,261.68,261.11,261.24,18448.0,245.5406,245.6063,245.0713,245.1934,18448.0
2021-01-20 13:50:00,261.28,262.03,261.28,261.91,22238.0,245.2309,245.9348,245.2309,245.8222,22238.0
2021-01-20 14:00:00,261.86,261.88,261.57,261.73,11627.0,245.7753,245.7941,245.5031,245.6533,11627.0
2021-01-20 14:10:00,261.71,261.74,261.08,261.1,15542.0,245.6345,245.6627,245.0432,245.062,15542.0
2021-01-20 14:20:00,261.07,261.37,260.95,261.35,8878.0,245.0338,245.3154,244.9212,245.2966,8878.0
2021-01-20 14:30:00,261.34,261.66,261.25,261.6,11275.0,245.2872,245.5876,245.2027,245.5313,11275.0
2021-01-20 14:40:00,261.57,261.87,261.53,261.86,15368.0,245.5031,245.7847,245.4655,245.7753,15368.0
2021-01-20 14:50:00,261.9,261.9,261.57,261.69,18629.0,245.8128,245.8128,245.5031,245.6157,18629.0
2021-01-20 15:00:00,261.59,261.76,261.42,261.7,13998.0,245.5219,245.6814,245.3623,245.6251,13998.0
2021-01-20 15:10:00,261.74,261.74,261.22,261.67,16292.0,245.6627,245.6627,245.1746,245.597,16292.0
2021-01-20 15:20:00,261.65,261.78,261.49,261.74,21598.0,245.5782,245.7002,245.428,245.6627,21598.0
2021-01-20 15:30:00,261.71,261.99,261.67,261.78,29914.0,245.6345,245.8973,245.597,245.7002,29914.0
2021-01-20 15:40:00,261.76,262.11,261.65,261.72,57941.0,245.6814,246.0099,245.5782,245.6439,57941.0
2021-01-20 15:50:00,261.61,262.36,261.54,261.54,156841.0,245.5406,246.2446,245.4749,245.4749,156841.0
2021-01-21 09:30:00,260.46,261.81,260.12,261.21,84173.0,244.4613,245.7284,244.1422,245.1652,84173.0
2021-01-21 09:40:00,261.12,261.33,260.22,260.34,15074.0,245.0807,245.2778,244.236,244.3486,15074.0
2021-01-21 09:50:00,260.22,261.37,259.77,260.93,39737.0,244.236,245.3154,243.8137,244.9024,39737.0
2021-01-21 10:00:00,260.93,261.06,260.28,260.72,24931.0,244.9024,245.0244,244.2923,244.7053,24931.0
2021-01-21 10:10:00,260.64,261.06,260.45,261.0,14744.0,244.6302,245.0244,244.4519,244.9681,14744.0
2021-01-21 10:20:00,261.01,261.22,260.53,260.6,17178.0,244.9775,245.1746,244.527,244.5927,17178.0
2021-01-21 10:30:00,260.54,260.77,260.35,260.72,12055.0,244.5364,244.7522,244.358,244.7053,12055.0
2021-01-21 10:40:00,260.72,260.82,260.11,260.17,16951.0,244.7053,244.7992,244.1328,244.1891,16951.0
2021-01-21 10:50:00,260.08,260.1,259.57,259.76,16797.0,244.1046,244.1234,243.6259,243.8043,16797.0
2021-01-21 11:00:00,259.76,259.88,259.09,259.19,14076.0,243.8043,243.9169,243.1754,243.2693,14076.0
2021-01-21 11:10:00,259.28,259.28,258.81,258.91,19988.0,243.3538,243.3538,242.9126,243.0065,19988.0
2021-01-21 11:20:00,258.9,258.92,257.92,257.98,31308.0,242.9971,243.0159,242.0773,242.1336,31308.0
2021-01-21 11:30:00,258.03,258.09,257.61,257.82,13024.0,242.1805,242.2369,241.7863,241.9834,13024.0
2021-01-21 11:40:00,257.81,257.87,257.46,257.65,11950.0,241.9741,242.0304,241.6455,241.8239,11950.0
2021-01-21 11:50:00,257.69,258.17,257.69,258.16,12419.0,241.8614,242.3119,241.8614,242.3026,12419.0
2021-01-21 12:00:00,258.25,258.27,257.8,257.94,17020.0,242.387,242.4058,241.9647,242.0961,17020.0
2021-01-21 12:10:00,258.0,258.2,257.56,257.57,11739.0,242.1524,242.3401,241.7394,241.7488,11739.0
2021-01-21 12:20:00,257.64,257.91,257.48,257.48,7376.0,241.8145,242.0679,241.6643,241.6643,7376.0
2021-01-21 12:30:00,257.52,257.7,257.38,257.7,14258.0,241.7019,241.8708,241.5705,241.8708,14258.0
2021-01-21 12:40:00,257.78,258.11,257.72,257.97,7848.0,241.9459,242.2556,241.8896,242.1242,7848.0
2021-01-21 12:50:00,257.91,258.26,257.84,258.26,8258.0,242.0679,242.3964,242.0022,242.3964,8258.0
2021-01-21 13:00:00,258.32,258.38,258.16,258.19,8500.0,242.4527,242.509,242.3026,242.3307,8500.0
2021-01-21 13:10:00,258.22,258.33,257.9,257.91,16850.0,242.3589,242.4621,242.0585,242.0679,16850.0
2021-01-21 13:20:00,257.89,257.89,257.0,257.23,34081.0,242.0491,242.0491,241.2138,241.4297,34081.0
2021-01-21 13:30:00,257.16,257.64,256.91,257.63,15845.0,241.364,241.8145,241.1293,241.8051,15845.0
2021-01-21 13:40:00,257.6,257.93,257.6,257.91,12242.0,241.7769,242.0867,241.7769,242.0679,12242.0
2021-01-21 13:50:00,257.93,258.47,257.93,258.45,15265.0,242.0867,242.5935,242.0867,242.5747,15265.0
2021-01-21 14:00:00,258.42,258.61,258.3,258.53,20458.0,242.5466,242.7249,242.434,242.6498,20458.0
2021-01-21 14:10:00,258.53,258.76,258.38,258.39,9053.0,242.6498,242.8657,242.509,242.5184,9053.0
2021-01-21 14:20:00,258.45,258.57,258.38,258.53,7788.0,242.5747,242.6874,242.509,242.6498,7788.0
2021-01-21 14:30:00,258.6,258.71,258.44,258.56,15796.0,242.7155,242.8188,242.5654,242.678,15796.0
2021-01-21 14:40:00,258.48,258.48,258.25,258.47,8120.0,242.6029,242.6029,242.387,242.5935,8120.0
2021-01-21 14:50:00,258.4,258.41,258.14,258.14,10122.0,242.5278,242.5372,242.2838,242.2838,10122.0
2021-01-21 15:00:00,258.04,258.27,257.92,258.27,11605.0,242.1899,242.4058,242.0773,242.4058,11605.0
2021-01-21 15:10:00,258.29,258.29,257.9,258.03,11736.0,242.4246,242.4246,242.0585,242.1805,11736.0
2021-01-21 15:20:00,258.05,258.34,258.05,258.33,21255.0,242.1993,242.4715,242.1993,242.4621,21255.0
2021-01-21 15:30:00,258.28,258.49,258.22,258.31,21204.0,242.4152,242.6123,242.3589,242.4433,21204.0
2021-01-21 15:40:00,258.34,258.65,258.34,258.4,20893.0,242.4715,242.7625,242.4715,242.5278,20893.0
2021-01-21 15:50:00,258.46,258.66,257.84,258.11,111260.0,242.5841,242.7718,242.0022,242.2556,111260.0
2021-01-22 09:30:00,255.37,255.93,253.57,254.83,133633.0,239.6839,240.2095,237.9945,239.1771,133633.0
2021-01-22 09:40:00,254.85,255.03,253.7,254.59,53996.0,239.1959,239.3648,238.1165,238.9518,53996.0
2021-01-22 09:50:00,254.6,255.18,254.52,254.55,30810.0,238.9612,239.5056,238.8861,238.9143,30810.0
2021-01-22 10:00:00,254.56,254.9,254.34,254.56,25585.0,238.9237,239.2428,238.7172,238.9237,25585.0
2021-01-22 10:10:00,254.5,254.75,254.3,254.6,33382.0,238.8674,239.102,238.6797,238.9612,33382.0
2021-01-22 10:20:00,254.55,254.76,254.27,254.48,35876.0,238.9143,239.1114,238.6515,238.8486,35876.0
2021-01-22 10:30:00,254.42,254.9,254.34,254.8,45463.0,238.7923,239.2428,238.7172,239.1489,45463.0
2021-01-22 10:40:00,254.75,255.08,254.57,254.68,28420.0,239.102,239.4117,238.9331,239.0363,28420.0
2021-01-22 10:50:00,254.7,255.07,254.54,255.05,23319.0,239.0551,239.4024,238.9049,239.3836,23319.0
2021-01-22 11:00:00,255.07,255.29,254.93,254.99,19726.0,239.4024,239.6088,239.271,239.3273,19726.0
2021-01-22 11:10:00,254.98,255.1,254.89,254.97,31902.0,239.3179,239.4305,239.2334,239.3085,31902.0
2021-01-22 11:20:00,254.95,255.18,254.93,255.06,97051.0,239.2897,239.5056,239.271,239.393,97051.0
2021-01-22 11:30:00,255.04,255.7,254.97,255.7,51411.0,239.3742,239.9937,239.3085,239.9937,51411.0
2021-01-22 11:40:00,255.62,256.0,255.62,255.95,30060.0,239.9186,240.2752,239.9186,240.2283,30060.0
2021-01-22 11:50:00,255.92,256.0,255.75,255.85,18286.0,240.2001,240.2752,240.0406,240.1344,18286.0
2021-01-22 12:00:00,255.91,256.16,255.67,255.7,12249.0,240.1908,240.4254,239.9655,239.9937,12249.0
2021-01-22 12:10:00,255.71,255.9,255.5,255.9,11655.0,240.003,240.1814,239.8059,240.1814,11655.0
2021-01-22 12:20:00,255.91,256.37,255.59,256.09,48304.0,240.1908,240.6225,239.8904,240.3597,48304.0
2021-01-22 12:30:00,256.16,256.16,255.37,255.67,20933.0,240.4254,240.4254,239.6839,239.9655,20933.0
2021-01-22 12:40:00,255.68,256.06,255.66,255.84,14610.0,239.9749,240.3315,239.9561,240.1251,14610.0
2021-01-22 12:50:00,255.8,256.19,255.78,256.19,13366.0,240.0875,240.4536,240.0687,240.4536,13366.0
2021-01-22 13:00:00,256.16,256.2,255.84,256.03,14808.0,240.4254,240.4629,240.1251,240.3034,14808.0
2021-01-22 13:10:00,255.92,255.99,255.78,255.97,11846.0,240.2001,240.2658,240.0687,240.2471,11846.0
2021-01-22 13:20:00,255.95,256.23,255.95,256.06,10330.0,240.2283,240.4911,240.2283,240.3315,10330.0
2021-01-22 13:30:00,256.09,256.27,255.78,256.27,15310.0,240.3597,240.5286,240.0687,240.5286,15310.0
2021-01-22 13:40:00,256.22,256.24,255.95,256.15,19427.0,240.4817,240.5005,240.2283,240.416,19427.0
2021-01-22 13:50:00,256.16,256.26,255.69,255.82,15858.0,240.4254,240.5193,239.9843,240.1063,15858.0
2021-01-22 14:00:00,255.76,255.9,255.5,255.85,13552.0,240.05,240.1814,239.8059,240.1344,13552.0
2021-01-22 14:10:00,255.84,255.84,255.53,255.67,17891.0,240.1251,240.1251,239.8341,239.9655,17891.0
2021-01-22 14:20:00,255.63,255.82,255.51,255.56,17161.0,239.928,240.1063,239.8153,239.8623,17161.0
2021-01-22 14:30:00,255.58,256.08,255.57,255.99,11082.0,239.881,240.3503,239.8716,240.2658,11082.0
2021-01-22 14:40:00,255.94,256.0,255.75,255.82,26525.0,240.2189,240.2752,240.0406,240.1063,26525.0
2021-01-22 14:50:00,255.75,256.13,255.67,255.92,14101.0,240.0406,240.3972,239.9655,240.2001,14101.0
2021-01-22 15:00:00,255.91,255.92,255.67,255.7,17338.0,240.1908,240.2001,239.9655,239.9937,17338.0
2021-01-22 15:10:00,255.73,255.73,255.31,255.32,21114.0,240.0218,240.0218,239.6276,239.637,21114.0
2021-01-22 15:20:00,255.28,255.74,255.22,255.55,26990.0,239.5995,240.0312,239.5431,239.8529,26990.0
2021-01-22 15:30:00,255.47,255.6,255.4,255.51,22516.0,239.7778,239.8998,239.7121,239.8153,22516.0
2021-01-22 15:40:00,255.5,255.83,255.5,255.82,24020.0,239.8059,240.1157,239.8059,240.1063,24020.0
2021-01-22 15:50:00,255.76,255.79,254.7,254.95,135849.0,240.05,240.0781,239.0551,239.2897,135849.0
2021-01-25 09:30:00,251.86,253.65,251.13,253.21,145457.0,236.3895,238.0696,235.7044,237.6566,145457.0
2021-01-25 09:40:00,253.29,253.79,252.0,252.05,23740.0,237.7317,238.201,236.5209,236.5679,23740.0
2021-01-25 09:50:00,252.03,252.4,251.7,252.24,22454.0,236.5491,236.8964,236.2394,236.7462,22454.0
2021-01-25 10:00:00,252.24,252.5,251.83,251.83,21488.0,236.7462,236.9902,236.3614,236.3614,21488.0
2021-01-25 10:10:00,251.86,251.87,250.51,251.08,57804.0,236.3895,236.3989,235.1225,235.6574,57804.0
2021-01-25 10:20:00,251.15,251.84,250.95,251.84,14602.0,235.7231,236.3708,235.5354,236.3708,14602.0
2021-01-25 10:30:00,251.87,251.97,251.59,251.71,8956.0,236.3989,236.4928,236.1361,236.2487,8956.0
2021-01-25 10:40:00,251.79,251.87,250.61,250.64,24940.0,236.3238,236.3989,235.2163,235.2445,24940.0
2021-01-25 10:50:00,250.68,250.69,250.13,250.21,16319.0,235.282,235.2914,234.7658,234.8409,16319.0
2021-01-25 11:00:00,250.33,250.62,249.36,249.92,26632.0,234.9535,235.2257,234.0431,234.5687,26632.0
2021-01-25 11:10:00,249.9,250.53,249.52,249.67,35503.0,234.5499,235.1412,234.1933,234.334,35503.0
2021-01-25 11:20:00,249.59,250.06,249.4,249.54,21076.0,234.259,234.7001,234.0806,234.212,21076.0
2021-01-25 11:30:00,249.45,250.04,249.06,249.97,14931.0,234.1276,234.6813,233.7615,234.6156,14931.0
2021-01-25 11:40:00,250.0,251.35,249.72,251.3,10903.0,234.6438,235.9109,234.381,235.8639,10903.0
2021-01-25 11:50:00,251.38,251.78,251.38,251.77,5397.0,235.939,236.3144,235.939,236.3051,5397.0
2021-01-25 12:00:00,251.7,251.98,251.62,251.84,9476.0,236.2394,236.5022,236.1643,236.3708,9476.0
2021-01-25 12:10:00,251.73,252.0,250.3,251.04,36711.0,236.2675,236.5209,234.9254,235.6199,36711.0
2021-01-25 12:20:00,251.12,251.57,250.68,250.83,12624.0,235.695,236.1173,235.282,235.4228,12624.0
2021-01-25 12:30:00,250.74,251.43,250.66,251.0,29510.0,235.3383,235.9859,235.2632,235.5824,29510.0
2021-01-25 12:40:00,251.08,251.67,251.05,251.51,15908.0,235.6574,236.2112,235.6293,236.061,15908.0
2021-01-25 12:50:00,251.59,251.96,251.27,251.76,12827.0,236.1361,236.4834,235.8358,236.2957,12827.0
2021-01-25 13:00:00,251.92,251.99,251.46,251.75,16271.0,236.4458,236.5115,236.0141,236.2863,16271.0
2021-01-25 13:10:00,251.75,252.05,251.57,251.63,23105.0,236.2863,236.5679,236.1173,236.1737,23105.0
2021-01-25 13:20:00,251.64,252.3,251.58,252.21,10506.0,236.183,236.8025,236.1267,236.718,10506.0
2021-01-25 13:30:00,252.24,252.48,252.12,252.48,10147.0,236.7462,236.9714,236.6336,236.9714,10147.0
2021-01-25 13:40:00,252.52,252.53,252.08,252.09,12857.0,237.009,237.0184,236.596,236.6054,12857.0
2021-01-25 13:50:00,252.05,252.08,251.4,252.02,21690.0,236.5679,236.596,235.9578,236.5397,21690.0
2021-01-25 14:00:00,252.02,252.53,251.79,252.47,15470.0,236.5397,237.0184,236.3238,236.9621,15470.0
2021-01-25 14:10:00,252.47,252.57,252.13,252.31,14363.0,236.9621,237.0559,236.6429,236.8119,14363.0
2021-01-25 14:20:00,252.31,252.31,252.03,252.28,12200.0,236.8119,236.8119,236.5491,236.7837,12200.0
2021-01-25 14:30:00,252.32,252.61,252.27,252.43,9323.0,236.8213,237.0935,236.7743,236.9245,9323.0
2021-01-25 14:40:00,252.43,252.43,251.99,252.14,13619.0,236.9245,236.9245,236.5115,236.6523,13619.0
2021-01-25 14:50:00,252.16,252.17,251.9,251.98,11420.0,236.6711,236.6805,236.4271,236.5022,11420.0
2021-01-25 15:00:00,251.97,252.08,251.88,252.03,14843.0,236.4928,236.596,236.4083,236.5491,14843.0
2021-01-25 15:10:00,252.05,252.06,251.52,252.02,21947.0,236.5679,236.5772,236.0704,236.5397,21947.0
2021-01-25 15:20:00,252.04,252.2,252.0,252.2,14909.0,236.5585,236.7086,236.5209,236.7086,14909.0
2021-01-25 15:30:00,252.17,252.33,251.99,252.07,22723.0,236.6805,236.8307,236.5115,236.5866,22723.0
2021-01-25 15:40:00,252.1,252.16,251.21,251.61,74746.0,236.6148,236.6711,235.7795,236.1549,74746.0
2021-01-25 15:50:00,251.63,252.08,251.5,251.92,139673.0,236.1737,236.596,236.0516,236.4458,139673.0
2021-01-26 09:30:00,253.19,253.75,251.14,253.28,77785.0,237.6378,238.1634,235.7138,237.7223,77785.0
2021-01-26 09:40:00,253.18,253.53,252.5,253.0,20506.0,237.6284,237.9569,236.9902,237.4595,20506.0
2021-01-26 09:50:00,252.81,253.22,252.24,253.22,16782.0,237.2812,237.666,236.7462,237.666,16782.0
2021-01-26 10:00:00,253.05,253.58,252.89,252.9,12909.0,237.5064,238.0039,237.3563,237.3656,12909.0
2021-01-26 10:10:00,253.03,253.73,252.63,253.4,22223.0,237.4877,238.1447,237.1122,237.8349,22223.0
2021-01-26 10:20:00,253.35,253.58,252.77,253.06,20136.0,237.788,238.0039,237.2436,237.5158,20136.0
2021-01-26 10:30:00,253.06,253.22,252.7,253.07,15118.0,237.5158,237.666,237.1779,237.5252,15118.0
2021-01-26 10:40:00,253.08,254.0,253.08,254.0,18363.0,237.5346,238.3981,237.5346,238.3981,18363.0
2021-01-26 10:50:00,253.97,254.21,253.37,253.59,17874.0,238.3699,238.5952,237.8068,238.0133,17874.0
2021-01-26 11:00:00,253.59,253.69,252.73,252.82,19322.0,238.0133,238.1071,237.2061,237.2906,19322.0
2021-01-26 11:10:00,252.8,253.47,252.5,253.47,21100.0,237.2718,237.9006,236.9902,237.9006,21100.0
2021-01-26 11:20:00,253.59,254.0,253.52,253.97,14209.0,238.0133,238.3981,237.9476,238.3699,14209.0
2021-01-26 11:30:00,254.0,254.12,253.72,253.78,13963.0,238.3981,238.5107,238.1353,238.1916,13963.0
2021-01-26 11:40:00,253.78,253.91,253.44,253.53,6548.0,238.1916,238.3136,237.8725,237.9569,6548.0
2021-01-26 11:50:00,253.57,253.87,253.57,253.84,8952.0,237.9945,238.2761,237.9945,238.2479,8952.0
2021-01-26 12:00:00,253.81,254.16,253.81,254.01,10273.0,238.2197,238.5483,238.2197,238.4075,10273.0
2021-01-26 12:10:00,254.02,254.11,253.86,253.99,8326.0,238.4169,238.5013,238.2667,238.3887,8326.0
2021-01-26 12:20:00,253.96,254.41,253.91,254.07,9403.0,238.3605,238.7829,238.3136,238.4638,9403.0
2021-01-26 12:30:00,254.07,254.19,253.78,253.83,6396.0,238.4638,238.5764,238.1916,238.2385,6396.0
2021-01-26 12:40:00,253.68,253.85,253.53,253.59,7784.0,238.0977,238.2573,237.9569,238.0133,7784.0
2021-01-26 12:50:00,253.6,253.76,253.51,253.63,5546.0,238.0226,238.1728,237.9382,238.0508,5546.0
2021-01-26 13:00:00,253.69,253.7,253.37,253.66,8832.0,238.1071,238.1165,237.8068,238.079,8832.0
2021-01-26 13:10:00,253.69,253.81,253.64,253.74,10810.0,238.1071,238.2197,238.0602,238.154,10810.0
2021-01-26 13:20:00,253.74,253.77,253.59,253.66,14890.0,238.154,238.1822,238.0133,238.079,14890.0
2021-01-26 13:30:00,253.66,253.83,253.52,253.78,19483.0,238.079,238.2385,237.9476,238.1916,19483.0
2021-01-26 13:40:00,253.84,254.09,253.77,254.08,18597.0,238.2479,238.4826,238.1822,238.4732,18597.0
2021-01-26 13:50:00,254.07,254.16,253.99,254.06,13830.0,238.4638,238.5483,238.3887,238.4544,13830.0
2021-01-26 14:00:00,254.04,254.04,253.74,253.75,10459.0,238.4356,238.4356,238.154,238.1634,10459.0
2021-01-26 14:10:00,253.77,253.79,253.58,253.7,11777.0,238.1822,238.201,238.0039,238.1165,11777.0
2021-01-26 14:20:00,253.67,253.74,253.35,253.35,10327.0,238.0883,238.154,237.788,237.788,10327.0
2021-01-26 14:30:00,253.43,253.55,253.27,253.55,24101.0,237.8631,237.9757,237.7129,237.9757,24101.0
2021-01-26 14:40:00,253.52,253.59,253.3,253.39,13966.0,237.9476,238.0133,237.7411,237.8255,13966.0
2021-01-26 14:50:00,253.38,253.8,253.31,253.71,14362.0,237.8162,238.2104,237.7505,238.1259,14362.0
2021-01-26 15:00:00,253.65,253.8,253.47,253.71,8154.0,238.0696,238.2104,237.9006,238.1259,8154.0
2021-01-26 15:10:00,253.71,253.76,253.53,253.73,16763.0,238.1259,238.1728,237.9569,238.1447,16763.0
2021-01-26 15:20:00,253.72,253.78,253.54,253.69,13680.0,238.1353,238.1916,237.9663,238.1071,13680.0
2021-01-26 15:30:00,253.72,253.78,253.34,253.55,27715.0,238.1353,238.1916,237.7786,237.9757,27715.0
2021-01-26 15:40:00,253.54,253.62,252.6,252.68,34303.0,237.9663,238.0414,237.0841,237.1592,34303.0
2021-01-26 15:50:00,252.75,253.06,252.65,253.0,100230.0,237.2249,237.5158,237.131,237.4595,100230.0
2021-01-27 09:30:00,248.66,250.0,248.41,249.38,80463.0,233.3861,234.6438,233.1514,234.0619,80463.0
2021-01-27 09:40:00,249.52,249.54,246.92,247.9,50133.0,234.1933,234.212,231.753,232.6728,50133.0
2021-01-27 09:50:00,247.75,248.79,246.81,248.48,28289.0,232.532,233.5081,231.6497,233.2171,28289.0
2021-01-27 10:00:00,248.48,249.96,248.1,249.78,20681.0,233.2171,234.6062,232.8605,234.4373,20681.0
2021-01-27 10:10:00,249.72,249.94,249.07,249.58,11047.0,234.381,234.5875,233.7709,234.2496,11047.0
2021-01-27 10:20:00,249.5,250.7,249.5,250.52,18329.0,234.1745,235.3008,234.1745,235.1318,18329.0
2021-01-27 10:30:00,250.52,250.62,249.75,250.3,16087.0,235.1318,235.2257,234.4091,234.9254,16087.0
2021-01-27 10:40:00,250.33,251.08,250.0,250.95,22229.0,234.9535,235.6574,234.6438,235.5354,22229.0
2021-01-27 10:50:00,250.85,251.22,250.49,251.22,14767.0,235.4416,235.7888,235.1037,235.7888,14767.0
2021-01-27 11:00:00,251.03,251.17,250.08,250.37,17551.0,235.6105,235.7419,234.7189,234.9911,17551.0
2021-01-27 11:10:00,250.19,250.7,248.5,248.66,23748.0,234.8221,235.3008,233.2359,233.3861,23748.0
2021-01-27 11:20:00,248.72,248.79,248.1,248.51,15942.0,233.4424,233.5081,232.8605,233.2453,15942.0
2021-01-27 11:30:00,248.48,248.75,247.95,248.73,17411.0,233.2171,233.4706,232.7197,233.4518,17411.0
2021-01-27 11:40:00,248.76,249.02,248.0,248.05,10309.0,233.4799,233.724,232.7666,232.8136,10309.0
2021-01-27 11:50:00,247.93,248.33,247.79,247.94,20464.0,232.7009,233.0764,232.5695,232.7103,20464.0
2021-01-27 12:00:00,248.06,248.25,247.09,247.76,22644.0,232.8229,233.0013,231.9125,232.5414,22644.0
2021-01-27 12:10:00,247.87,249.33,247.77,249.24,22340.0,232.6446,234.0149,232.5508,233.9305,22340.0
2021-01-27 12:20:00,249.33,249.41,248.9,248.91,16844.0,234.0149,234.09,233.6113,233.6207,16844.0
2021-01-27 12:30:00,248.86,248.87,248.01,248.41,15746.0,233.5738,233.5832,232.776,233.1514,15746.0
2021-01-27 12:40:00,248.42,248.97,248.34,248.81,9821.0,233.1608,233.677,233.0857,233.5269,9821.0
2021-01-27 12:50:00,248.84,248.99,248.57,248.65,10361.0,233.555,233.6958,233.3016,233.3767,10361.0
2021-01-27 13:00:00,248.53,248.69,248.24,248.39,14622.0,233.2641,233.4142,232.9919,233.1327,14622.0
2021-01-27 13:10:00,248.32,248.32,247.72,248.09,12231.0,233.067,233.067,232.5038,232.8511,12231.0
2021-01-27 13:20:00,248.14,248.4,247.76,248.2,16510.0,232.898,233.1421,232.5414,232.9543,16510.0
2021-01-27 13:30:00,248.13,248.39,248.0,248.15,10108.0,232.8886,233.1327,232.7666,232.9074,10108.0
2021-01-27 13:40:00,248.14,248.24,247.82,248.12,9264.0,232.898,232.9919,232.5977,232.8793,9264.0
2021-01-27 13:50:00,248.07,248.67,247.74,248.11,12429.0,232.8323,233.3955,232.5226,232.8699,12429.0
2021-01-27 14:00:00,247.94,248.34,247.3,247.52,8518.0,232.7103,233.0857,232.1096,232.3161,8518.0
2021-01-27 14:10:00,247.53,248.0,246.37,246.67,15297.0,232.3255,232.7666,231.2368,231.5183,15297.0
2021-01-27 14:20:00,246.63,247.42,246.53,247.05,15775.0,231.4808,232.2223,231.3869,231.875,15775.0
2021-01-27 14:30:00,246.98,247.01,246.08,246.62,20156.0,231.8093,231.8374,230.9646,231.4714,20156.0
2021-01-27 14:40:00,246.31,246.97,245.94,246.06,26675.0,231.1804,231.7999,230.8332,230.9458,26675.0
2021-01-27 14:50:00,246.1,246.62,245.73,246.37,40108.0,230.9833,231.4714,230.6361,231.2368,40108.0
2021-01-27 15:00:00,246.19,246.5,245.94,246.03,23992.0,231.0678,231.3588,230.8332,230.9176,23992.0
2021-01-27 15:10:00,246.18,246.98,246.02,246.5,27070.0,231.0584,231.8093,230.9082,231.3588,27070.0
2021-01-27 15:20:00,246.49,246.77,245.5,245.69,30611.0,231.3494,231.6122,230.4202,230.5985,30611.0
2021-01-27 15:30:00,245.61,245.75,244.39,245.01,38294.0,230.5234,230.6548,229.3784,229.9603,38294.0
2021-01-27 15:40:00,245.02,245.52,244.54,245.52,43723.0,229.9697,230.439,229.5192,230.439,43723.0
2021-01-27 15:50:00,245.38,246.43,245.26,246.36,100689.0,230.3076,231.2931,230.1949,231.2274,100689.0
2021-01-28 09:30:00,249.24,250.14,248.14,248.51,53708.0,233.9305,234.7752,232.898,233.2453,53708.0
2021-01-28 09:40:00,248.55,250.23,248.33,249.45,65616.0,233.2828,234.8597,233.0764,234.1276,65616.0
2021-01-28 09:50:00,249.33,250.25,249.0,249.63,24675.0,234.0149,234.8784,233.7052,234.2965,24675.0
2021-01-28 10:00:00,249.62,250.98,249.5,250.28,17764.0,234.2871,235.5636,234.1745,234.9066,17764.0
2021-01-28 10:10:00,250.55,251.61,250.39,251.61,20389.0,235.16,236.1549,235.0098,236.1549,20389.0
2021-01-28 10:20:00,251.6,251.7,250.15,250.16,33945.0,236.1455,236.2394,234.7846,234.794,33945.0
2021-01-28 10:30:00,250.29,250.6,249.91,250.24,30027.0,234.916,235.2069,234.5593,234.869,30027.0
2021-01-28 10:40:00,250.13,250.62,249.92,250.56,40213.0,234.7658,235.2257,234.5687,235.1694,40213.0
2021-01-28 10:50:00,250.51,250.68,250.02,250.43,29044.0,235.1225,235.282,234.6626,235.0474,29044.0
2021-01-28 11:00:00,250.57,250.82,250.29,250.69,39262.0,235.1788,235.4134,234.916,235.2914,39262.0
2021-01-28 11:10:00,250.69,251.69,250.56,251.59,24483.0,235.2914,236.23,235.1694,236.1361,24483.0
2021-01-28 11:20:00,251.65,252.2,251.63,251.79,12943.0,236.1924,236.7086,236.1737,236.3238,12943.0
2021-01-28 11:30:00,251.81,252.16,251.55,251.97,13413.0,236.3426,236.6711,236.0986,236.4928,13413.0
2021-01-28 11:40:00,252.09,252.38,251.79,252.01,27776.0,236.6054,236.8776,236.3238,236.5303,27776.0
2021-01-28 11:50:00,252.27,252.3,251.89,251.99,9943.0,236.7743,236.8025,236.4177,236.5115,9943.0
2021-01-28 12:00:00,251.97,252.42,251.94,252.31,12004.0,236.4928,236.9151,236.4646,236.8119,12004.0
2021-01-28 12:10:00,252.37,252.4,252.09,252.32,10951.0,236.8682,236.8964,236.6054,236.8213,10951.0
2021-01-28 12:20:00,252.37,252.5,252.29,252.47,10801.0,236.8682,236.9902,236.7931,236.9621,10801.0
2021-01-28 12:30:00,252.47,252.8,252.41,252.64,16411.0,236.9621,237.2718,236.9057,237.1216,16411.0
2021-01-28 12:40:00,252.75,252.79,252.18,252.18,15355.0,237.2249,237.2624,236.6899,236.6899,15355.0
2021-01-28 12:50:00,252.21,252.31,251.7,251.75,9919.0,236.718,236.8119,236.2394,236.2863,9919.0
2021-01-28 13:00:00,251.82,252.11,251.34,251.38,12721.0,236.352,236.6242,235.9015,235.939,12721.0
2021-01-28 13:10:00,251.47,251.49,251.0,251.38,28701.0,236.0235,236.0423,235.5824,235.939,28701.0
2021-01-28 13:20:00,251.38,251.49,250.92,251.43,30131.0,235.939,236.0423,235.5073,235.9859,30131.0
2021-01-28 13:30:00,251.41,251.51,251.09,251.36,22031.0,235.9672,236.061,235.6668,235.9202,22031.0
2021-01-28 13:40:00,251.36,251.38,250.95,251.1,12984.0,235.9202,235.939,235.5354,235.6762,12984.0
2021-01-28 13:50:00,251.15,251.15,250.54,250.85,15184.0,235.7231,235.7231,235.1506,235.4416,15184.0
2021-01-28 14:00:00,250.86,251.15,250.81,251.09,16500.0,235.451,235.7231,235.404,235.6668,16500.0
2021-01-28 14:10:00,251.15,251.41,250.98,251.02,17148.0,235.7231,235.9672,235.5636,235.6011,17148.0
2021-01-28 14:20:00,251.11,251.4,250.88,251.36,11423.0,235.6856,235.9578,235.4697,235.9202,11423.0
2021-01-28 14:30:00,251.53,251.67,251.24,251.65,25372.0,236.0798,236.2112,235.8076,236.1924,25372.0
2021-01-28 14:40:00,251.71,251.82,251.19,251.31,25753.0,236.2487,236.352,235.7607,235.8733,25753.0
2021-01-28 14:50:00,251.31,251.46,250.78,251.26,38227.0,235.8733,236.0141,235.3759,235.8264,38227.0
2021-01-28 15:00:00,251.2,251.56,251.06,251.36,39893.0,235.7701,236.108,235.6387,235.9202,39893.0
2021-01-28 15:10:00,251.36,251.48,250.89,251.19,31196.0,235.9202,236.0329,235.4791,235.7607,31196.0
2021-01-28 15:20:00,251.14,251.29,250.9,250.99,17016.0,235.7138,235.8545,235.4885,235.573,17016.0
2021-01-28 15:30:00,250.92,251.2,250.32,250.75,27877.0,235.5073,235.7701,234.9441,235.3477,27877.0
2021-01-28 15:40:00,250.64,250.81,250.07,250.49,34576.0,235.2445,235.404,234.7095,235.1037,34576.0
2021-01-28 15:50:00,250.47,250.65,249.18,249.18,86641.0,235.0849,235.2539,233.8741,233.8741,86641.0
2021-01-29 09:30:00,248.24,249.09,245.82,246.02,82163.0,232.9919,233.7897,230.7205,230.9082,82163.0
2021-01-29 09:40:00,245.8,248.15,245.78,247.88,23152.0,230.7018,232.9074,230.683,232.654,23152.0
2021-01-29 09:50:00,247.82,247.96,246.76,247.27,16378.0,232.5977,232.7291,231.6028,232.0815,16378.0
2021-01-29 10:00:00,247.3,248.03,247.09,248.03,16449.0,232.1096,232.7948,231.9125,232.7948,16449.0
2021-01-29 10:10:00,247.99,248.67,247.85,247.97,15718.0,232.7572,233.3955,232.6258,232.7385,15718.0
2021-01-29 10:20:00,247.97,248.97,247.92,248.97,17446.0,232.7385,233.677,232.6915,233.677,17446.0
2021-01-29 10:30:00,249.0,249.23,248.78,249.1,25244.0,233.7052,233.9211,233.4987,233.7991,25244.0
2021-01-29 10:40:00,249.15,249.16,248.2,248.23,28329.0,233.846,233.8554,232.9543,232.9825,28329.0
2021-01-29 10:50:00,248.32,248.32,247.01,247.52,28520.0,233.067,233.067,231.8374,232.3161,28520.0
2021-01-29 11:00:00,247.57,247.83,246.61,247.18,13184.0,232.363,232.6071,231.462,231.997,13184.0
2021-01-29 11:10:00,247.13,247.23,246.05,246.28,22654.0,231.9501,232.0439,230.9364,231.1523,22654.0
2021-01-29 11:20:00,246.28,246.43,245.33,245.33,24697.0,231.1523,231.2931,230.2606,230.2606,24697.0
2021-01-29 11:30:00,245.33,245.46,244.72,245.19,26041.0,230.2606,230.3826,229.6881,230.1292,26041.0
2021-01-29 11:40:00,245.29,245.58,245.15,245.37,16654.0,230.2231,230.4953,230.0917,230.2982,16654.0
2021-01-29 11:50:00,245.36,245.47,244.98,245.11,18534.0,230.2888,230.392,229.9321,230.0541,18534.0
2021-01-29 12:00:00,245.15,245.57,245.01,245.57,15994.0,230.0917,230.4859,229.9603,230.4859,15994.0
2021-01-29 12:10:00,245.45,245.64,244.3,244.37,17079.0,230.3733,230.5516,229.2939,229.3596,17079.0
2021-01-29 12:20:00,244.34,244.35,243.55,243.67,28505.0,229.3314,229.3408,228.59,228.7026,28505.0
2021-01-29 12:30:00,243.52,243.88,242.53,242.96,28156.0,228.5618,228.8997,227.6326,228.0362,28156.0
2021-01-29 12:40:00,242.96,243.44,242.3,242.3,33859.0,228.0362,228.4867,227.4168,227.4168,33859.0
2021-01-29 12:50:00,242.47,243.46,242.46,242.61,24528.0,227.5763,228.5055,227.5669,227.7077,24528.0
2021-01-29 13:00:00,242.49,242.91,242.32,242.68,14466.0,227.5951,227.9893,227.4355,227.7734,14466.0
2021-01-29 13:10:00,242.69,242.94,241.9,242.17,12916.0,227.7828,228.0174,227.0413,227.2947,12916.0
2021-01-29 13:20:00,242.21,243.39,242.21,243.34,16124.0,227.3323,228.4398,227.3323,228.3929,16124.0
2021-01-29 13:30:00,243.28,243.75,243.13,243.47,13282.0,228.3366,228.7777,228.1958,228.5149,13282.0
2021-01-29 13:40:00,243.39,243.59,242.88,242.91,14305.0,228.4398,228.6275,227.9611,227.9893,14305.0
2021-01-29 13:50:00,243.0,243.24,242.73,242.89,15129.0,228.0738,228.299,227.8203,227.9705,15129.0
2021-01-29 14:00:00,242.96,244.14,242.96,244.06,18451.0,228.0362,229.1437,228.0362,229.0686,18451.0
2021-01-29 14:10:00,244.06,244.32,243.83,244.19,14207.0,229.0686,229.3127,228.8528,229.1907,14207.0
2021-01-29 14:20:00,244.27,244.49,244.0,244.06,18455.0,229.2657,229.4722,229.0123,229.0686,18455.0
2021-01-29 14:30:00,244.06,244.06,243.27,243.45,15640.0,229.0686,229.0686,228.3272,228.4961,15640.0
2021-01-29 14:40:00,243.36,243.71,243.16,243.25,16562.0,228.4116,228.7401,228.2239,228.3084,16562.0
2021-01-29 14:50:00,243.32,243.72,243.17,243.28,26971.0,228.3741,228.7495,228.2333,228.3366,26971.0
2021-01-29 15:00:00,243.34,244.23,243.34,243.9,28841.0,228.3929,229.2282,228.3929,228.9185,28841.0
2021-01-29 15:10:00,243.97,244.25,243.59,243.61,25684.0,228.9842,229.247,228.6275,228.6463,25684.0
2021-01-29 15:20:00,243.63,243.97,243.2,243.32,46886.0,228.6651,228.9842,228.2615,228.3741,46886.0
2021-01-29 15:30:00,243.31,244.1,242.71,242.97,70938.0,228.3647,229.1062,227.8016,228.0456,70938.0
2021-01-29 15:40:00,243.01,243.05,242.05,242.18,63715.0,228.0831,228.1207,227.1821,227.3041,63715.0
2021-01-29 15:50:00,242.13,243.37,241.73,242.07,237001.0,227.2572,228.421,226.8818,227.2009,237001.0
2021-02-01 09:30:00,246.1,246.48,244.19,245.4,87363.0,230.9833,231.34,229.1907,230.3263,87363.0
2021-02-01 09:40:00,245.52,245.6,244.44,244.62,16483.0,230.439,230.514,229.4253,229.5942,16483.0
2021-02-01 09:50:00,244.62,245.15,243.98,244.9,28130.0,229.5942,230.0917,228.9936,229.857,28130.0
2021-02-01 10:00:00,244.77,244.91,244.07,244.49,41574.0,229.735,229.8664,229.078,229.4722,41574.0
2021-02-01 10:10:00,244.4,245.24,243.97,245.21,21587.0,229.3878,230.1762,228.9842,230.148,21587.0
2021-02-01 10:20:00,245.27,246.0,245.14,245.14,22039.0,230.2043,230.8895,230.0823,230.0823,22039.0
2021-02-01 10:30:00,244.98,246.43,244.98,246.17,29197.0,229.9321,231.2931,229.9321,231.049,29197.0
2021-02-01 10:40:00,246.13,247.13,246.05,246.85,31254.0,231.0115,231.9501,230.9364,231.6873,31254.0
2021-02-01 10:50:00,246.78,246.78,245.71,245.81,18880.0,231.6216,231.6216,230.6173,230.7111,18880.0
2021-02-01 11:00:00,245.91,246.82,245.71,246.59,15961.0,230.805,231.6591,230.6173,231.4432,15961.0
2021-02-01 11:10:00,246.58,247.07,246.09,247.07,17389.0,231.4339,231.8938,230.974,231.8938,17389.0
2021-02-01 11:20:00,247.13,247.49,246.68,247.02,16952.0,231.9501,232.288,231.5277,231.8468,16952.0
2021-02-01 11:30:00,247.06,247.48,246.82,247.48,12303.0,231.8844,232.2786,231.6591,232.2786,12303.0
2021-02-01 11:40:00,247.49,248.48,247.49,248.19,18706.0,232.288,233.2171,232.288,232.945,18706.0
2021-02-01 11:50:00,248.19,248.25,247.7,247.71,13784.0,232.945,233.0013,232.4851,232.4944,13784.0
2021-02-01 12:00:00,247.86,248.23,247.69,247.69,11885.0,232.6352,232.9825,232.4757,232.4757,11885.0
2021-02-01 12:10:00,247.87,248.67,247.83,248.36,19226.0,232.6446,233.3955,232.6071,233.1045,19226.0
2021-02-01 12:20:00,248.47,248.47,247.98,248.03,13905.0,233.2078,233.2078,232.7479,232.7948,13905.0
2021-02-01 12:30:00,248.04,248.18,247.77,247.94,13830.0,232.8042,232.9356,232.5508,232.7103,13830.0
2021-02-01 12:40:00,247.94,248.15,247.62,247.91,11198.0,232.7103,232.9074,232.41,232.6822,11198.0
2021-02-01 12:50:00,247.97,248.25,247.84,248.24,9723.0,232.7385,233.0013,232.6165,232.9919,9723.0
2021-02-01 13:00:00,248.22,248.4,248.21,248.27,8708.0,232.9731,233.1421,232.9637,233.02,8708.0
2021-02-01 13:10:00,248.27,248.33,247.84,248.31,13204.0,233.02,233.0764,232.6165,233.0576,13204.0
2021-02-01 13:20:00,248.21,248.27,248.05,248.09,14745.0,232.9637,233.02,232.8136,232.8511,14745.0
2021-02-01 13:30:00,248.17,248.34,247.79,247.82,17306.0,232.9262,233.0857,232.5695,232.5977,17306.0
2021-02-01 13:40:00,247.89,247.97,247.47,247.5,12112.0,232.6634,232.7385,232.2692,232.2973,12112.0
2021-02-01 13:50:00,247.5,248.29,247.5,248.2,6868.0,232.2973,233.0388,232.2973,232.9543,6868.0
2021-02-01 14:00:00,248.26,248.34,247.74,247.97,10845.0,233.0107,233.0857,232.5226,232.7385,10845.0
2021-02-01 14:10:00,247.97,248.4,247.96,248.24,7460.0,232.7385,233.1421,232.7291,232.9919,7460.0
2021-02-01 14:20:00,248.17,248.35,248.04,248.33,7962.0,232.9262,233.0951,232.8042,233.0764,7962.0
2021-02-01 14:30:00,248.39,248.57,248.3,248.36,12476.0,233.1327,233.3016,233.0482,233.1045,12476.0
2021-02-01 14:40:00,248.35,248.84,248.34,248.84,10346.0,233.0951,233.555,233.0857,233.555,10346.0
2021-02-01 14:50:00,248.82,248.83,248.33,248.55,7988.0,233.5363,233.5456,233.0764,233.2828,7988.0
2021-02-01 15:00:00,248.56,248.9,248.51,248.75,13051.0,233.2922,233.6113,233.2453,233.4706,13051.0
2021-02-01 15:10:00,248.77,248.85,248.4,248.41,20628.0,233.4893,233.5644,233.1421,233.1514,20628.0
2021-02-01 15:20:00,248.46,248.53,247.96,248.17,14661.0,233.1984,233.2641,232.7291,232.9262,14661.0
2021-02-01 15:30:00,248.16,248.33,247.78,247.94,18696.0,232.9168,233.0764,232.5601,232.7103,18696.0
2021-02-01 15:40:00,247.89,248.17,247.71,247.8,25083.0,232.6634,232.9262,232.4944,232.5789,25083.0
2021-02-01 15:50:00,247.78,248.26,247.41,247.43,81217.0,232.5601,233.0107,232.2129,232.2316,81217.0
2021-02-02 09:30:00,250.0,250.63,249.27,249.8,87275.0,234.6438,235.2351,233.9586,234.4561,87275.0
2021-02-02 09:40:00,249.93,250.76,249.54,250.56,43897.0,234.5781,235.3571,234.212,235.1694,43897.0
2021-02-02 09:50:00,250.49,250.87,249.96,250.21,36354.0,235.1037,235.4603,234.6062,234.8409,36354.0
2021-02-02 10:00:00,250.32,251.02,250.13,251.02,21938.0,234.9441,235.6011,234.7658,235.6011,21938.0
2021-02-02 10:10:00,251.11,251.38,250.55,251.26,27186.0,235.6856,235.939,235.16,235.8264,27186.0
2021-02-02 10:20:00,251.3,251.43,250.55,250.55,24327.0,235.8639,235.9859,235.16,235.16,24327.0
2021-02-02 10:30:00,250.59,251.03,250.53,250.95,33842.0,235.1975,235.6105,235.1412,235.5354,33842.0
2021-02-02 10:40:00,250.79,251.0,250.28,250.74,30197.0,235.3853,235.5824,234.9066,235.3383,30197.0
2021-02-02 10:50:00,250.74,250.74,250.15,250.2,26972.0,235.3383,235.3383,234.7846,234.8315,26972.0
2021-02-02 11:00:00,250.21,250.66,250.19,250.6,29405.0,234.8409,235.2632,234.8221,235.2069,29405.0
2021-02-02 11:10:00,250.61,250.65,250.29,250.48,22024.0,235.2163,235.2539,234.916,235.0943,22024.0
2021-02-02 11:20:00,250.47,250.84,250.3,250.73,29541.0,235.0849,235.4322,234.9254,235.3289,29541.0
2021-02-02 11:30:00,250.74,250.85,250.48,250.5,35928.0,235.3383,235.4416,235.0943,235.1131,35928.0
2021-02-02 11:40:00,250.43,250.67,250.28,250.53,22897.0,235.0474,235.2726,234.9066,235.1412,22897.0
2021-02-02 11:50:00,250.52,250.71,250.45,250.49,19652.0,235.1318,235.3102,235.0661,235.1037,19652.0
2021-02-02 12:00:00,250.54,250.62,250.3,250.39,18463.0,235.1506,235.2257,234.9254,235.0098,18463.0
2021-02-02 12:10:00,250.33,250.56,250.06,250.06,25197.0,234.9535,235.1694,234.7001,234.7001,25197.0
2021-02-02 12:20:00,250.03,250.03,249.42,249.69,23174.0,234.6719,234.6719,234.0994,234.3528,23174.0
2021-02-02 12:30:00,249.71,250.13,249.7,249.91,20547.0,234.3716,234.7658,234.3622,234.5593,20547.0
2021-02-02 12:40:00,249.91,249.91,249.48,249.55,13675.0,234.5593,234.5593,234.1557,234.2214,13675.0
2021-02-02 12:50:00,249.48,249.7,249.37,249.7,19805.0,234.1557,234.3622,234.0525,234.3622,19805.0
2021-02-02 13:00:00,249.74,249.79,249.29,249.33,17376.0,234.3997,234.4467,233.9774,234.0149,17376.0
2021-02-02 13:10:00,249.29,249.32,248.93,248.96,22707.0,233.9774,234.0055,233.6395,233.6677,22707.0
2021-02-02 13:20:00,248.97,249.1,248.9,249.01,18653.0,233.677,233.7991,233.6113,233.7146,18653.0
2021-02-02 13:30:00,249.0,249.19,248.89,249.19,32861.0,233.7052,233.8835,233.602,233.8835,32861.0
2021-02-02 13:40:00,249.27,249.35,249.06,249.22,25345.0,233.9586,234.0337,233.7615,233.9117,25345.0
2021-02-02 13:50:00,249.26,249.26,248.87,249.24,15218.0,233.9492,233.9492,233.5832,233.9305,15218.0
2021-02-02 14:00:00,249.26,249.39,249.07,249.19,20315.0,233.9492,234.0712,233.7709,233.8835,20315.0
2021-02-02 14:10:00,249.24,249.4,249.02,249.34,17074.0,233.9305,234.0806,233.724,234.0243,17074.0
2021-02-02 14:20:00,249.38,249.63,249.34,249.61,13231.0,234.0619,234.2965,234.0243,234.2777,13231.0
2021-02-02 14:30:00,249.61,250.09,249.59,250.03,17132.0,234.2777,234.7283,234.259,234.6719,17132.0
2021-02-02 14:40:00,250.02,250.02,249.7,249.9,13757.0,234.6626,234.6626,234.3622,234.5499,13757.0
2021-02-02 14:50:00,249.87,250.06,249.85,250.03,17681.0,234.5218,234.7001,234.503,234.6719,17681.0
2021-02-02 15:00:00,249.99,250.14,249.83,249.99,10050.0,234.6344,234.7752,234.4842,234.6344,10050.0
2021-02-02 15:10:00,250.01,250.07,249.69,249.87,14697.0,234.6532,234.7095,234.3528,234.5218,14697.0
2021-02-02 15:20:00,249.87,249.91,249.63,249.78,15412.0,234.5218,234.5593,234.2965,234.4373,15412.0
2021-02-02 15:30:00,249.78,250.01,249.74,249.86,44527.0,234.4373,234.6532,234.3997,234.5124,44527.0
2021-02-02 15:40:00,249.9,249.98,249.71,249.92,40623.0,234.5499,234.625,234.3716,234.5687,40623.0
2021-02-02 15:50:00,249.8,250.0,248.62,248.74,190766.0,234.4561,234.6438,233.3485,233.4612,190766.0
2021-02-03 09:30:00,248.19,248.96,247.62,247.81,66487.0,232.945,233.6677,232.41,232.5883,66487.0
2021-02-03 09:40:00,247.74,248.51,247.37,248.04,33374.0,232.5226,233.2453,232.1753,232.8042,33374.0
2021-02-03 09:50:00,247.96,248.03,247.25,247.66,21768.0,232.7291,232.7948,232.0627,232.4475,21768.0
2021-02-03 10:00:00,247.66,247.96,247.02,247.15,34211.0,232.4475,232.7291,231.8468,231.9688,34211.0
2021-02-03 10:10:00,247.13,247.79,246.64,247.39,70623.0,231.9501,232.5695,231.4902,232.1941,70623.0
2021-02-03 10:20:00,247.42,248.07,247.27,247.62,26102.0,232.2223,232.8323,232.0815,232.41,26102.0
2021-02-03 10:30:00,247.46,247.89,246.61,246.75,47089.0,232.2598,232.6634,231.462,231.5934,47089.0
2021-02-03 10:40:00,246.75,247.51,246.59,247.38,53173.0,231.5934,232.3067,231.4432,232.1847,53173.0
2021-02-03 10:50:00,247.39,247.75,247.03,247.57,28509.0,232.1941,232.532,231.8562,232.363,28509.0
2021-02-03 11:00:00,247.57,247.91,247.53,247.89,21019.0,232.363,232.6822,232.3255,232.6634,21019.0
2021-02-03 11:10:00,247.91,248.27,247.82,248.01,29024.0,232.6822,233.02,232.5977,232.776,29024.0
2021-02-03 11:20:00,248.03,248.45,247.99,248.09,38243.0,232.7948,233.189,232.7572,232.8511,38243.0
2021-02-03 11:30:00,248.14,248.19,247.86,248.19,10089.0,232.898,232.945,232.6352,232.945,10089.0
2021-02-03 11:40:00,248.18,248.24,248.01,248.16,14901.0,232.9356,232.9919,232.776,232.9168,14901.0
2021-02-03 11:50:00,248.2,248.23,248.05,248.19,15295.0,232.9543,232.9825,232.8136,232.945,15295.0
2021-02-03 12:00:00,248.19,248.2,248.06,248.15,21290.0,232.945,232.9543,232.8229,232.9074,21290.0
2021-02-03 12:10:00,248.15,248.2,247.83,247.88,26245.0,232.9074,232.9543,232.6071,232.654,26245.0
2021-02-03 12:20:00,247.88,248.0,247.8,247.9,36252.0,232.654,232.7666,232.5789,232.6728,36252.0
2021-02-03 12:30:00,247.94,248.0,247.55,248.0,28577.0,232.7103,232.7666,232.3443,232.7666,28577.0
2021-02-03 12:40:00,248.0,248.5,247.99,248.49,19110.0,232.7666,233.2359,232.7572,233.2265,19110.0
2021-02-03 12:50:00,248.5,248.76,248.43,248.72,12507.0,233.2359,233.4799,233.1702,233.4424,12507.0
2021-02-03 13:00:00,248.75,248.75,248.54,248.72,8991.0,233.4706,233.4706,233.2735,233.4424,8991.0
2021-02-03 13:10:00,248.71,248.75,248.52,248.54,13919.0,233.433,233.4706,233.2547,233.2735,13919.0
2021-02-03 13:20:00,248.58,248.95,248.55,248.92,14364.0,233.311,233.6583,233.2828,233.6301,14364.0
2021-02-03 13:30:00,248.92,249.35,248.79,249.32,17550.0,233.6301,234.0337,233.5081,234.0055,17550.0
2021-02-03 13:40:00,249.35,249.35,249.16,249.32,10942.0,234.0337,234.0337,233.8554,234.0055,10942.0
2021-02-03 13:50:00,249.35,249.46,249.28,249.4,12546.0,234.0337,234.1369,233.968,234.0806,12546.0
2021-02-03 14:00:00,249.4,249.73,249.36,249.67,17849.0,234.0806,234.3904,234.0431,234.334,17849.0
2021-02-03 14:10:00,249.68,249.75,249.6,249.72,11881.0,234.3434,234.4091,234.2683,234.381,11881.0
2021-02-03 14:20:00,249.74,249.8,249.55,249.8,10524.0,234.3997,234.4561,234.2214,234.4561,10524.0
2021-02-03 14:30:00,249.83,250.11,249.82,250.05,24597.0,234.4842,234.747,234.4748,234.6907,24597.0
2021-02-03 14:40:00,250.02,250.02,249.51,249.65,18322.0,234.6626,234.6626,234.1839,234.3153,18322.0
2021-02-03 14:50:00,249.62,249.72,249.4,249.56,17529.0,234.2871,234.381,234.0806,234.2308,17529.0
2021-02-03 15:00:00,249.51,249.65,249.44,249.61,17278.0,234.1839,234.3153,234.1182,234.2777,17278.0
2021-02-03 15:10:00,249.61,249.75,249.49,249.53,14386.0,234.2777,234.4091,234.1651,234.2026,14386.0
2021-02-03 15:20:00,249.53,249.84,249.45,249.59,20388.0,234.2026,234.4936,234.1276,234.259,20388.0
2021-02-03 15:30:00,249.63,249.75,249.2,249.2,26101.0,234.2965,234.4091,233.8929,233.8929,26101.0
2021-02-03 15:40:00,249.2,249.5,249.2,249.46,33200.0,233.8929,234.1745,233.8929,234.1369,33200.0
2021-02-03 15:50:00,249.46,249.46,248.28,248.37,237907.0,234.1369,234.1369,233.0294,233.1139,237907.0
2021-02-04 09:30:00,249.56,250.0,247.08,247.17,88973.0,234.2308,234.6438,231.9031,231.9876,88973.0
2021-02-04 09:40:00,247.32,248.5,246.91,248.46,44251.0,232.1284,233.2359,231.7436,233.1984,44251.0
2021-02-04 09:50:00,248.34,248.88,247.83,248.76,27111.0,233.0857,233.5926,232.6071,233.4799,27111.0
2021-02-04 10:00:00,248.9,248.99,248.47,248.79,31184.0,233.6113,233.6958,233.2078,233.5081,31184.0
2021-02-04 10:10:00,248.78,249.32,248.69,249.22,27921.0,233.4987,234.0055,233.4142,233.9117,27921.0
2021-02-04 10:20:00,249.29,249.6,249.08,249.5,17593.0,233.9774,234.2683,233.7803,234.1745,17593.0
2021-02-04 10:30:00,249.38,249.89,249.03,249.89,12456.0,234.0619,234.5405,233.7334,234.5405,12456.0
2021-02-04 10:40:00,249.93,250.3,249.86,250.18,24360.0,234.5781,234.9254,234.5124,234.8127,24360.0
2021-02-04 10:50:00,250.15,250.34,250.13,250.31,19296.0,234.7846,234.9629,234.7658,234.9347,19296.0
2021-02-04 11:00:00,250.21,251.21,250.15,251.14,20424.0,234.8409,235.7795,234.7846,235.7138,20424.0
2021-02-04 11:10:00,251.08,251.2,250.94,251.05,22037.0,235.6574,235.7701,235.526,235.6293,22037.0
2021-02-04 11:20:00,251.01,251.21,250.94,250.96,20827.0,235.5917,235.7795,235.526,235.5448,20827.0
2021-02-04 11:30:00,250.93,250.95,250.14,250.14,9665.0,235.5167,235.5354,234.7752,234.7752,9665.0
2021-02-04 11:40:00,250.13,250.32,250.0,250.27,13347.0,234.7658,234.9441,234.6438,234.8972,13347.0
2021-02-04 11:50:00,250.24,250.38,250.0,250.0,45595.0,234.869,235.0004,234.6438,234.6438,45595.0
2021-02-04 12:00:00,250.07,250.5,250.0,250.39,27314.0,234.7095,235.1131,234.6438,235.0098,27314.0
2021-02-04 12:10:00,250.43,250.69,250.29,250.4,12370.0,235.0474,235.2914,234.916,235.0192,12370.0
2021-02-04 12:20:00,250.32,250.39,250.22,250.29,5406.0,234.9441,235.0098,234.8503,234.916,5406.0
2021-02-04 12:30:00,250.31,250.4,250.0,250.11,14696.0,234.9347,235.0192,234.6438,234.747,14696.0
2021-02-04 12:40:00,250.07,250.14,250.0,250.02,17451.0,234.7095,234.7752,234.6438,234.6626,17451.0
2021-02-04 12:50:00,250.08,250.33,250.08,250.26,9569.0,234.7189,234.9535,234.7189,234.8878,9569.0
2021-02-04 13:00:00,250.25,250.33,250.19,250.23,7249.0,234.8784,234.9535,234.8221,234.8597,7249.0
2021-02-04 13:10:00,250.21,251.2,250.07,251.2,26875.0,234.8409,235.7701,234.7095,235.7701,26875.0
2021-02-04 13:20:00,251.19,251.2,250.98,251.09,13324.0,235.7607,235.7701,235.5636,235.6668,13324.0
2021-02-04 13:30:00,251.12,251.27,251.11,251.19,9395.0,235.695,235.8358,235.6856,235.7607,9395.0
2021-02-04 13:40:00,251.16,251.7,251.15,251.64,13132.0,235.7325,236.2394,235.7231,236.183,13132.0
2021-02-04 13:50:00,251.67,251.87,251.51,251.73,21569.0,236.2112,236.3989,236.061,236.2675,21569.0
2021-02-04 14:00:00,251.72,251.87,251.67,251.83,9954.0,236.2581,236.3989,236.2112,236.3614,9954.0
2021-02-04 14:10:00,251.84,251.94,251.63,251.71,11462.0,236.3708,236.4646,236.1737,236.2487,11462.0
2021-02-04 14:20:00,251.71,251.95,251.71,251.8,9568.0,236.2487,236.474,236.2487,236.3332,9568.0
2021-02-04 14:30:00,251.81,252.21,251.8,252.08,19735.0,236.3426,236.718,236.3332,236.596,19735.0
2021-02-04 14:40:00,252.14,252.23,251.95,251.95,11252.0,236.6523,236.7368,236.474,236.474,11252.0
2021-02-04 14:50:00,251.95,252.14,251.74,252.05,15958.0,236.474,236.6523,236.2769,236.5679,15958.0
2021-02-04 15:00:00,252.06,252.06,251.79,251.91,14696.0,236.5772,236.5772,236.3238,236.4365,14696.0
2021-02-04 15:10:00,251.87,251.91,251.71,251.82,12759.0,236.3989,236.4365,236.2487,236.352,12759.0
2021-02-04 15:20:00,251.8,251.89,251.65,251.89,18174.0,236.3332,236.4177,236.1924,236.4177,18174.0
2021-02-04 15:30:00,251.9,252.34,251.75,252.2,28750.0,236.4271,236.84,236.2863,236.7086,28750.0
2021-02-04 15:40:00,252.2,252.44,251.93,251.93,32982.0,236.7086,236.9339,236.4552,236.4552,32982.0
2021-02-04 15:50:00,252.05,253.03,251.81,253.02,125622.0,236.5679,237.4877,236.3426,237.4783,125622.0
2021-02-05 09:30:00,254.09,255.58,254.09,254.7,75175.0,238.4826,239.881,238.4826,239.0551,75175.0
2021-02-05 09:40:00,254.79,255.75,254.59,255.63,21724.0,239.1396,240.0406,238.9518,239.928,21724.0
2021-02-05 09:50:00,255.71,255.72,254.19,254.65,22037.0,240.003,240.0124,238.5764,239.0082,22037.0
2021-02-05 10:00:00,254.6,255.05,254.35,254.65,16013.0,238.9612,239.3836,238.7266,239.0082,16013.0
2021-02-05 10:10:00,254.7,254.8,253.82,253.93,18860.0,239.0551,239.1489,238.2291,238.3324,18860.0
2021-02-05 10:20:00,253.88,254.48,253.86,254.13,20877.0,238.2855,238.8486,238.2667,238.5201,20877.0
2021-02-05 10:30:00,254.21,254.57,253.68,254.3,14791.0,238.5952,238.9331,238.0977,238.6797,14791.0
2021-02-05 10:40:00,254.23,254.42,254.05,254.11,13340.0,238.614,238.7923,238.445,238.5013,13340.0
2021-02-05 10:50:00,254.04,254.07,253.36,253.39,9153.0,238.4356,238.4638,237.7974,237.8255,9153.0
2021-02-05 11:00:00,253.53,253.6,252.91,253.05,11628.0,237.9569,238.0226,237.375,237.5064,11628.0
2021-02-05 11:10:00,253.05,253.09,252.51,252.68,13194.0,237.5064,237.544,236.9996,237.1592,13194.0
2021-02-05 11:20:00,252.71,252.72,252.36,252.47,18596.0,237.1873,237.1967,236.8588,236.9621,18596.0
2021-02-05 11:30:00,252.46,252.84,252.4,252.81,24206.0,236.9527,237.3093,236.8964,237.2812,24206.0
2021-02-05 11:40:00,252.83,252.96,252.68,252.68,9589.0,237.2999,237.422,237.1592,237.1592,9589.0
2021-02-05 11:50:00,252.63,252.73,252.29,252.29,4503.0,237.1122,237.2061,236.7931,236.7931,4503.0
2021-02-05 12:00:00,252.34,252.53,252.25,252.42,11535.0,236.84,237.0184,236.7556,236.9151,11535.0
2021-02-05 12:10:00,252.42,252.67,252.31,252.62,12462.0,236.9151,237.1498,236.8119,237.1028,12462.0
2021-02-05 12:20:00,252.63,252.74,252.4,252.58,6510.0,237.1122,237.2155,236.8964,237.0653,6510.0
2021-02-05 12:30:00,252.57,252.74,252.45,252.74,5045.0,237.0559,237.2155,236.9433,237.2155,5045.0
2021-02-05 12:40:00,252.67,253.08,252.6,252.91,42046.0,237.1498,237.5346,237.0841,237.375,42046.0
2021-02-05 12:50:00,252.93,253.1,252.67,252.82,49870.0,237.3938,237.5534,237.1498,237.2906,49870.0
2021-02-05 13:00:00,252.89,252.95,252.25,252.39,5011.0,237.3563,237.4126,236.7556,236.887,5011.0
2021-02-05 13:10:00,252.42,252.63,252.41,252.56,4303.0,236.9151,237.1122,236.9057,237.0465,4303.0
2021-02-05 13:20:00,252.64,252.81,252.16,252.75,11264.0,237.1216,237.2812,236.6711,237.2249,11264.0
2021-02-05 13:30:00,252.75,253.05,252.58,252.92,5345.0,237.2249,237.5064,237.0653,237.3844,5345.0
2021-02-05 13:40:00,252.92,253.25,252.92,252.94,18932.0,237.3844,237.6941,237.3844,237.4032,18932.0
2021-02-05 13:50:00,252.99,252.99,252.75,252.82,11542.0,237.4501,237.4501,237.2249,237.2906,11542.0
2021-02-05 14:00:00,252.73,253.12,252.71,252.96,7112.0,237.2061,237.5721,237.1873,237.422,7112.0
2021-02-05 14:10:00,252.94,252.96,252.63,252.66,11146.0,237.4032,237.422,237.1122,237.1404,11146.0
2021-02-05 14:20:00,252.68,253.24,252.65,253.21,10072.0,237.1592,237.6848,237.131,237.6566,10072.0
2021-02-05 14:30:00,253.21,253.35,252.75,252.88,10145.0,237.6566,237.788,237.2249,237.3469,10145.0
2021-02-05 14:40:00,252.85,252.87,252.42,252.49,13603.0,237.3187,237.3375,236.9151,236.9808,13603.0
2021-02-05 14:50:00,252.49,252.64,252.27,252.51,11919.0,236.9808,237.1216,236.7743,236.9996,11919.0
2021-02-05 15:00:00,252.46,252.58,252.24,252.47,13980.0,236.9527,237.0653,236.7462,236.9621,13980.0
2021-02-05 15:10:00,252.47,252.73,252.44,252.57,14792.0,236.9621,237.2061,236.9339,237.0559,14792.0
2021-02-05 15:20:00,252.57,252.98,252.52,252.63,14117.0,237.0559,237.4407,237.009,237.1122,14117.0
2021-02-05 15:30:00,252.65,253.17,252.6,252.94,23296.0,237.131,237.6191,237.0841,237.4032,23296.0
2021-02-05 15:40:00,252.94,253.27,252.77,252.79,25895.0,237.4032,237.7129,237.2436,237.2624,25895.0
2021-02-05 15:50:00,252.79,253.67,252.74,253.56,78646.0,237.2624,238.0883,237.2155,237.9851,78646.0
2021-02-08 09:30:00,253.92,256.76,253.81,256.69,92284.0,238.323,240.9885,238.2197,240.9228,92284.0
2021-02-08 09:40:00,256.66,257.2,256.4,256.62,37562.0,240.8947,241.4015,240.6507,240.8571,37562.0
2021-02-08 09:50:00,256.73,256.98,256.42,256.53,18205.0,240.9604,241.195,240.6694,240.7727,18205.0
2021-02-08 10:00:00,256.52,257.07,256.4,256.53,15811.0,240.7633,241.2795,240.6507,240.7727,15811.0
2021-02-08 10:10:00,256.35,256.8,255.77,256.8,13550.0,240.6037,241.0261,240.0594,241.0261,13550.0
2021-02-08 10:20:00,256.89,257.0,256.28,256.65,18523.0,241.1106,241.2138,240.538,240.8853,18523.0
2021-02-08 10:30:00,256.52,256.58,255.84,255.91,14076.0,240.7633,240.8196,240.1251,240.1908,14076.0
2021-02-08 10:40:00,255.91,256.27,255.73,255.96,15470.0,240.1908,240.5286,240.0218,240.2377,15470.0
2021-02-08 10:50:00,255.92,256.38,255.91,256.2,16525.0,240.2001,240.6319,240.1908,240.4629,16525.0
2021-02-08 11:00:00,256.15,256.24,255.89,255.89,15677.0,240.416,240.5005,240.172,240.172,15677.0
2021-02-08 11:10:00,255.91,256.05,255.5,256.05,24718.0,240.1908,240.3222,239.8059,240.3222,24718.0
2021-02-08 11:20:00,255.97,256.5,255.88,256.42,20631.0,240.2471,240.7445,240.1626,240.6694,20631.0
2021-02-08 11:30:00,256.43,256.47,255.87,256.14,20458.0,240.6788,240.7164,240.1532,240.4066,20458.0
2021-02-08 11:40:00,256.14,256.54,256.13,256.54,14281.0,240.4066,240.7821,240.3972,240.7821,14281.0
2021-02-08 11:50:00,256.54,256.65,255.83,255.86,17940.0,240.7821,240.8853,240.1157,240.1438,17940.0
2021-02-08 12:00:00,255.84,256.01,255.7,255.89,14881.0,240.1251,240.2846,239.9937,240.172,14881.0
2021-02-08 12:10:00,255.85,255.96,255.73,255.81,11544.0,240.1344,240.2377,240.0218,240.0969,11544.0
2021-02-08 12:20:00,255.83,256.21,255.82,256.01,14892.0,240.1157,240.4723,240.1063,240.2846,14892.0
2021-02-08 12:30:00,256.01,256.18,256.01,256.02,12554.0,240.2846,240.4442,240.2846,240.294,12554.0
2021-02-08 12:40:00,256.08,256.32,255.97,256.13,20605.0,240.3503,240.5756,240.2471,240.3972,20605.0
2021-02-08 12:50:00,256.11,256.11,255.54,255.76,11686.0,240.3785,240.3785,239.8435,240.05,11686.0
2021-02-08 13:00:00,255.77,256.24,255.72,256.14,16507.0,240.0594,240.5005,240.0124,240.4066,16507.0
2021-02-08 13:10:00,256.14,256.31,255.97,256.25,9206.0,240.4066,240.5662,240.2471,240.5099,9206.0
2021-02-08 13:20:00,256.26,256.3,255.85,255.92,11939.0,240.5193,240.5568,240.1344,240.2001,11939.0
2021-02-08 13:30:00,255.92,256.28,255.91,256.18,11856.0,240.2001,240.538,240.1908,240.4442,11856.0
2021-02-08 13:40:00,256.19,256.34,256.11,256.34,11441.0,240.4536,240.5943,240.3785,240.5943,11441.0
2021-02-08 13:50:00,256.27,256.42,255.91,256.02,13169.0,240.5286,240.6694,240.1908,240.294,13169.0
2021-02-08 14:00:00,256.15,256.26,255.94,256.26,6891.0,240.416,240.5193,240.2189,240.5193,6891.0
2021-02-08 14:10:00,256.22,256.25,255.97,256.08,12986.0,240.4817,240.5099,240.2471,240.3503,12986.0
2021-02-08 14:20:00,256.05,256.3,256.01,256.13,10088.0,240.3222,240.5568,240.2846,240.3972,10088.0
2021-02-08 14:30:00,256.07,256.1,255.9,256.05,5672.0,240.3409,240.3691,240.1814,240.3222,5672.0
2021-02-08 14:40:00,256.02,256.14,255.91,256.04,10191.0,240.294,240.4066,240.1908,240.3128,10191.0
2021-02-08 14:50:00,256.0,256.25,256.0,256.2,10671.0,240.2752,240.5099,240.2752,240.4629,10671.0
2021-02-08 15:00:00,256.12,256.38,256.04,256.21,11647.0,240.3879,240.6319,240.3128,240.4723,11647.0
2021-02-08 15:10:00,256.2,256.33,256.08,256.18,9314.0,240.4629,240.585,240.3503,240.4442,9314.0
2021-02-08 15:20:00,256.16,256.43,256.16,256.43,14480.0,240.4254,240.6788,240.4254,240.6788,14480.0
2021-02-08 15:30:00,256.46,256.64,256.36,256.59,25816.0,240.707,240.8759,240.6131,240.829,25816.0
2021-02-08 15:40:00,256.59,256.71,256.33,256.48,29311.0,240.829,240.9416,240.585,240.7257,29311.0
2021-02-08 15:50:00,256.49,257.35,256.49,257.31,118065.0,240.7351,241.5423,240.7351,241.5048,118065.0
2021-02-09 09:30:00,256.31,256.97,255.61,256.55,41675.0,240.5662,241.1856,239.9092,240.7914,41675.0
2021-02-09 09:40:00,256.57,257.31,256.37,257.23,17752.0,240.8102,241.5048,240.6225,241.4297,17752.0
2021-02-09 09:50:00,257.2,257.48,256.99,257.06,11134.0,241.4015,241.6643,241.2044,241.2701,11134.0
2021-02-09 10:00:00,257.1,257.69,256.86,256.95,15522.0,241.3077,241.8614,241.0824,241.1669,15522.0
2021-02-09 10:10:00,256.95,257.16,256.76,257.0,23013.0,241.1669,241.364,240.9885,241.2138,23013.0
2021-02-09 10:20:00,256.99,257.16,256.66,256.88,14742.0,241.2044,241.364,240.8947,241.1012,14742.0
2021-02-09 10:30:00,256.9,257.43,256.9,257.36,9488.0,241.1199,241.6174,241.1199,241.5517,9488.0
2021-02-09 10:40:00,257.41,257.58,256.95,257.16,15266.0,241.5986,241.7582,241.1669,241.364,15266.0
2021-02-09 10:50:00,257.17,257.26,256.96,257.17,12766.0,241.3734,241.4578,241.1763,241.3734,12766.0
2021-02-09 11:00:00,257.05,257.2,256.92,256.94,21880.0,241.2607,241.4015,241.1387,241.1575,21880.0
2021-02-09 11:10:00,256.87,257.0,256.53,256.63,9873.0,241.0918,241.2138,240.7727,240.8665,9873.0
2021-02-09 11:20:00,256.47,256.79,256.47,256.55,10527.0,240.7164,241.0167,240.7164,240.7914,10527.0
2021-02-09 11:30:00,256.54,256.96,256.53,256.75,15959.0,240.7821,241.1763,240.7727,240.9792,15959.0
2021-02-09 11:40:00,256.79,256.95,256.78,256.9,8609.0,241.0167,241.1669,241.0073,241.1199,8609.0
2021-02-09 11:50:00,256.9,256.93,256.44,256.53,7782.0,241.1199,241.1481,240.6882,240.7727,7782.0
2021-02-09 12:00:00,256.45,256.79,256.43,256.62,8200.0,240.6976,241.0167,240.6788,240.8571,8200.0
2021-02-09 12:10:00,256.66,257.34,256.66,257.34,14209.0,240.8947,241.5329,240.8947,241.5329,14209.0
2021-02-09 12:20:00,257.31,257.33,257.11,257.13,5624.0,241.5048,241.5235,241.317,241.3358,5624.0
2021-02-09 12:30:00,257.14,257.31,256.99,257.31,6081.0,241.3452,241.5048,241.2044,241.5048,6081.0
2021-02-09 12:40:00,257.24,257.33,257.13,257.28,6493.0,241.4391,241.5235,241.3358,241.4766,6493.0
2021-02-09 12:50:00,257.31,257.37,256.93,257.03,13636.0,241.5048,241.5611,241.1481,241.242,13636.0
2021-02-09 13:00:00,256.94,257.25,256.94,257.22,5748.0,241.1575,241.4484,241.1575,241.4203,5748.0
2021-02-09 13:10:00,257.26,257.27,257.0,257.1,6603.0,241.4578,241.4672,241.2138,241.3077,6603.0
2021-02-09 13:20:00,257.09,257.1,256.85,256.9,7608.0,241.2983,241.3077,241.073,241.1199,7608.0
2021-02-09 13:30:00,256.98,257.22,256.67,256.9,18301.0,241.195,241.4203,240.9041,241.1199,18301.0
2021-02-09 13:40:00,256.99,257.07,256.85,256.85,6290.0,241.2044,241.2795,241.073,241.073,6290.0
2021-02-09 13:50:00,256.88,257.33,256.81,257.33,8589.0,241.1012,241.5235,241.0355,241.5235,8589.0
2021-02-09 14:00:00,257.36,257.92,257.31,257.92,14538.0,241.5517,242.0773,241.5048,242.0773,14538.0
2021-02-09 14:10:00,257.85,258.51,257.84,258.51,11233.0,242.0116,242.6311,242.0022,242.6311,11233.0
2021-02-09 14:20:00,258.51,258.58,258.29,258.43,13034.0,242.6311,242.6968,242.4246,242.556,13034.0
2021-02-09 14:30:00,258.48,258.64,258.36,258.38,11129.0,242.6029,242.7531,242.4903,242.509,11129.0
2021-02-09 14:40:00,258.39,258.79,258.35,258.75,11138.0,242.5184,242.8939,242.4809,242.8563,11138.0
2021-02-09 14:50:00,258.69,258.74,258.4,258.5,19760.0,242.8,242.8469,242.5278,242.6217,19760.0
2021-02-09 15:00:00,258.5,258.72,258.5,258.66,13683.0,242.6217,242.8282,242.6217,242.7718,13683.0
2021-02-09 15:10:00,258.61,258.81,258.61,258.81,14711.0,242.7249,242.9126,242.7249,242.9126,14711.0
2021-02-09 15:20:00,258.81,258.81,258.43,258.5,14572.0,242.9126,242.9126,242.556,242.6217,14572.0
2021-02-09 15:30:00,258.47,258.53,258.16,258.31,23084.0,242.5935,242.6498,242.3026,242.4433,23084.0
2021-02-09 15:40:00,258.31,258.46,258.05,258.05,26585.0,242.4433,242.5841,242.1993,242.1993,26585.0
2021-02-09 15:50:00,258.07,258.08,257.41,257.59,85890.0,242.2181,242.2275,241.5986,241.7676,85890.0
2021-02-10 09:30:00,258.02,259.19,257.81,258.51,74031.0,242.1712,243.2693,241.9741,242.6311,74031.0
2021-02-10 09:40:00,258.62,259.06,257.8,258.03,24999.0,242.7343,243.1473,241.9647,242.1805,24999.0
2021-02-10 09:50:00,258.01,258.11,256.85,257.22,23354.0,242.1618,242.2556,241.073,241.4203,23354.0
2021-02-10 10:00:00,257.13,257.84,256.61,257.4,14933.0,241.3358,242.0022,240.8478,241.5892,14933.0
2021-02-10 10:10:00,257.39,257.56,257.15,257.23,17394.0,241.5798,241.7394,241.3546,241.4297,17394.0
2021-02-10 10:20:00,257.2,257.81,256.96,257.18,22322.0,241.4015,241.9741,241.1763,241.3827,22322.0
2021-02-10 10:30:00,257.01,257.52,256.68,256.68,10591.0,241.2232,241.7019,240.9135,240.9135,10591.0
2021-02-10 10:40:00,256.9,257.8,256.35,257.8,16915.0,241.1199,241.9647,240.6037,241.9647,16915.0
2021-02-10 10:50:00,257.5,257.73,257.23,257.49,17457.0,241.6831,241.899,241.4297,241.6737,17457.0
2021-02-10 11:00:00,257.37,257.72,256.35,256.71,22476.0,241.5611,241.8896,240.6037,240.9416,22476.0
2021-02-10 11:10:00,256.97,257.24,256.23,257.06,19184.0,241.1856,241.4391,240.4911,241.2701,19184.0
2021-02-10 11:20:00,257.06,257.38,256.89,256.89,9804.0,241.2701,241.5705,241.1106,241.1106,9804.0
2021-02-10 11:30:00,256.82,257.04,256.55,256.79,5534.0,241.0449,241.2513,240.7914,241.0167,5534.0
2021-02-10 11:40:00,256.66,256.66,256.1,256.32,8366.0,240.8947,240.8947,240.3691,240.5756,8366.0
2021-02-10 11:50:00,256.29,256.6,256.1,256.32,8695.0,240.5474,240.8384,240.3691,240.5756,8695.0
2021-02-10 12:00:00,256.29,256.29,255.86,256.06,7907.0,240.5474,240.5474,240.1438,240.3315,7907.0
2021-02-10 12:10:00,256.2,256.73,256.06,256.63,14772.0,240.4629,240.9604,240.3315,240.8665,14772.0
2021-02-10 12:20:00,256.71,256.83,256.4,256.68,10026.0,240.9416,241.0542,240.6507,240.9135,10026.0
2021-02-10 12:30:00,256.67,256.71,256.24,256.24,6231.0,240.9041,240.9416,240.5005,240.5005,6231.0
2021-02-10 12:40:00,256.31,256.6,256.3,256.46,5805.0,240.5662,240.8384,240.5568,240.707,5805.0
2021-02-10 12:50:00,256.59,256.79,256.31,256.32,6820.0,240.829,241.0167,240.5662,240.5756,6820.0
2021-02-10 13:00:00,256.32,256.73,256.32,256.64,10704.0,240.5756,240.9604,240.5756,240.8759,10704.0
2021-02-10 13:10:00,256.65,256.89,256.54,256.83,10042.0,240.8853,241.1106,240.7821,241.0542,10042.0
2021-02-10 13:20:00,256.81,257.19,256.78,257.08,10954.0,241.0355,241.3921,241.0073,241.2889,10954.0
2021-02-10 13:30:00,257.07,257.22,256.92,257.17,7407.0,241.2795,241.4203,241.1387,241.3734,7407.0
2021-02-10 13:40:00,257.17,257.37,256.9,256.94,7513.0,241.3734,241.5611,241.1199,241.1575,7513.0
2021-02-10 13:50:00,256.88,257.09,256.77,257.09,7134.0,241.1012,241.2983,240.9979,241.2983,7134.0
2021-02-10 14:00:00,257.1,257.23,256.97,257.01,10648.0,241.3077,241.4297,241.1856,241.2232,10648.0
2021-02-10 14:10:00,257.09,257.13,256.83,256.98,11323.0,241.2983,241.3358,241.0542,241.195,11323.0
2021-02-10 14:20:00,257.03,257.29,256.81,257.22,13113.0,241.242,241.486,241.0355,241.4203,13113.0
2021-02-10 14:30:00,257.21,257.75,256.92,256.94,11226.0,241.4109,241.9177,241.1387,241.1575,11226.0
2021-02-10 14:40:00,257.03,257.41,256.98,257.36,12936.0,241.242,241.5986,241.195,241.5517,12936.0
2021-02-10 14:50:00,257.32,257.45,257.08,257.21,12251.0,241.5141,241.6362,241.2889,241.4109,12251.0
2021-02-10 15:00:00,257.18,257.83,257.17,257.79,15193.0,241.3827,241.9928,241.3734,241.9553,15193.0
2021-02-10 15:10:00,257.82,257.99,257.49,257.73,31547.0,241.9834,242.143,241.6737,241.899,31547.0
2021-02-10 15:20:00,257.72,257.82,257.15,257.29,15649.0,241.8896,241.9834,241.3546,241.486,15649.0
2021-02-10 15:30:00,257.26,257.46,257.05,257.35,25914.0,241.4578,241.6455,241.2607,241.5423,25914.0
2021-02-10 15:40:00,257.41,257.45,256.76,256.78,51191.0,241.5986,241.6362,240.9885,241.0073,51191.0
2021-02-10 15:50:00,256.59,257.34,256.45,256.94,84128.0,240.829,241.5329,240.6976,241.1575,84128.0
2021-02-11 09:30:00,258.0,259.4,257.04,259.08,57734.0,242.1524,243.4664,241.2513,243.166,57734.0
2021-02-11 09:40:00,259.13,259.99,258.84,259.77,29572.0,243.213,244.0201,242.9408,243.8137,29572.0
2021-02-11 09:50:00,259.8,259.8,259.05,259.05,21642.0,243.8418,243.8418,243.1379,243.1379,21642.0
2021-02-11 10:00:00,258.9,259.7,258.9,259.6,16445.0,242.9971,243.748,242.9971,243.6541,16445.0
2021-02-11 10:10:00,259.61,259.92,259.08,259.7,18143.0,243.6635,243.9544,243.166,243.748,18143.0
2021-02-11 10:20:00,259.75,259.98,259.48,259.59,15228.0,243.7949,244.0108,243.5415,243.6447,15228.0
2021-02-11 10:30:00,259.66,259.66,259.39,259.56,12333.0,243.7104,243.7104,243.457,243.6166,12333.0
2021-02-11 10:40:00,259.55,259.8,259.54,259.67,10042.0,243.6072,243.8418,243.5978,243.7198,10042.0
2021-02-11 10:50:00,259.58,259.91,259.05,259.07,14191.0,243.6353,243.9451,243.1379,243.1567,14191.0
2021-02-11 11:00:00,259.13,259.16,258.68,258.76,11211.0,243.213,243.2411,242.7906,242.8657,11211.0
2021-02-11 11:10:00,258.89,259.23,258.78,259.21,9252.0,242.9877,243.3068,242.8845,243.2881,9252.0
2021-02-11 11:20:00,259.18,259.22,258.93,258.99,11806.0,243.2599,243.2974,243.0253,243.0816,11806.0
2021-02-11 11:30:00,259.04,259.75,259.04,259.6,10177.0,243.1285,243.7949,243.1285,243.6541,10177.0
2021-02-11 11:40:00,259.62,259.9,259.56,259.73,19736.0,243.6729,243.9357,243.6166,243.7761,19736.0
2021-02-11 11:50:00,259.77,259.79,259.08,259.31,10638.0,243.8137,243.8324,243.166,243.3819,10638.0
2021-02-11 12:00:00,259.4,259.48,259.32,259.33,5555.0,243.4664,243.5415,243.3913,243.4007,5555.0
2021-02-11 12:10:00,259.32,259.54,259.06,259.06,8689.0,243.3913,243.5978,243.1473,243.1473,8689.0
2021-02-11 12:20:00,259.12,259.17,258.65,258.75,19668.0,243.2036,243.2505,242.7625,242.8563,19668.0
2021-02-11 12:30:00,258.61,259.21,258.5,259.05,11019.0,242.7249,243.2881,242.6217,243.1379,11019.0
2021-02-11 12:40:00,259.0,259.0,258.11,258.74,13208.0,243.091,243.091,242.2556,242.8469,13208.0
2021-02-11 12:50:00,258.78,259.15,258.65,259.09,16071.0,242.8845,243.2317,242.7625,243.1754,16071.0
2021-02-11 13:00:00,259.05,259.17,258.89,258.9,8198.0,243.1379,243.2505,242.9877,242.9971,8198.0
2021-02-11 13:10:00,258.85,259.26,258.74,259.1,6236.0,242.9502,243.335,242.8469,243.1848,6236.0
2021-02-11 13:20:00,259.13,259.45,259.13,259.3,9967.0,243.213,243.5133,243.213,243.3725,9967.0
2021-02-11 13:30:00,259.29,259.7,259.17,259.7,12013.0,243.3631,243.748,243.2505,243.748,12013.0
2021-02-11 13:40:00,259.66,259.69,259.24,259.24,12411.0,243.7104,243.7386,243.3162,243.3162,12411.0
2021-02-11 13:50:00,259.26,259.36,259.15,259.22,9162.0,243.335,243.4288,243.2317,243.2974,9162.0
2021-02-11 14:00:00,259.2,259.21,258.44,258.6,14659.0,243.2787,243.2881,242.5654,242.7155,14659.0
2021-02-11 14:10:00,258.66,258.66,258.31,258.44,18228.0,242.7718,242.7718,242.4433,242.5654,18228.0
2021-02-11 14:20:00,258.48,258.88,258.16,258.73,14862.0,242.6029,242.9783,242.3026,242.8375,14862.0
2021-02-11 14:30:00,258.7,258.99,258.67,258.81,13285.0,242.8094,243.0816,242.7812,242.9126,13285.0
2021-02-11 14:40:00,258.84,259.0,258.76,258.9,10357.0,242.9408,243.091,242.8657,242.9971,10357.0
2021-02-11 14:50:00,258.94,259.01,258.62,258.87,17303.0,243.0346,243.1003,242.7343,242.9689,17303.0
2021-02-11 15:00:00,258.91,259.16,258.84,259.09,15502.0,243.0065,243.2411,242.9408,243.1754,15502.0
2021-02-11 15:10:00,259.14,259.4,259.06,259.15,14973.0,243.2224,243.4664,243.1473,243.2317,14973.0
2021-02-11 15:20:00,259.22,259.42,259.2,259.31,19835.0,243.2974,243.4852,243.2787,243.3819,19835.0
2021-02-11 15:30:00,259.34,259.43,258.86,258.86,22786.0,243.4101,243.4945,242.9596,242.9596,22786.0
2021-02-11 15:40:00,258.87,259.34,258.77,259.16,37867.0,242.9689,243.4101,242.8751,243.2411,37867.0
2021-02-11 15:50:00,259.17,259.23,258.85,258.97,82482.0,243.2505,243.3068,242.9502,243.0628,82482.0
2021-02-12 09:30:00,257.45,258.59,255.92,256.73,52043.0,241.6362,242.7061,240.2001,240.9604,52043.0
2021-02-12 09:40:00,257.08,257.49,256.34,256.34,10776.0,241.2889,241.6737,240.5943,240.5943,10776.0
2021-02-12 09:50:00,256.23,256.75,255.95,255.95,8793.0,240.4911,240.9792,240.2283,240.2283,8793.0
2021-02-12 10:00:00,255.95,256.63,255.95,256.57,12359.0,240.2283,240.8665,240.2283,240.8102,12359.0
2021-02-12 10:10:00,256.57,257.02,256.34,256.75,21828.0,240.8102,241.2326,240.5943,240.9792,21828.0
2021-02-12 10:20:00,256.86,257.13,256.48,256.53,10214.0,241.0824,241.3358,240.7257,240.7727,10214.0
2021-02-12 10:30:00,256.65,256.95,256.42,256.95,10634.0,240.8853,241.1669,240.6694,241.1669,10634.0
2021-02-12 10:40:00,256.9,257.25,256.78,256.84,13046.0,241.1199,241.4484,241.0073,241.0636,13046.0
2021-02-12 10:50:00,256.76,257.22,256.76,257.18,10302.0,240.9885,241.4203,240.9885,241.3827,10302.0
2021-02-12 11:00:00,257.2,257.25,256.54,256.57,11825.0,241.4015,241.4484,240.7821,240.8102,11825.0
2021-02-12 11:10:00,256.62,256.94,256.48,256.49,17206.0,240.8571,241.1575,240.7257,240.7351,17206.0
2021-02-12 11:20:00,256.51,256.59,256.38,256.58,11951.0,240.7539,240.829,240.6319,240.8196,11951.0
2021-02-12 11:30:00,256.6,256.71,256.24,256.38,11178.0,240.8384,240.9416,240.5005,240.6319,11178.0
2021-02-12 11:40:00,256.45,256.54,256.26,256.5,8642.0,240.6976,240.7821,240.5193,240.7445,8642.0
2021-02-12 11:50:00,256.52,256.74,256.5,256.66,9159.0,240.7633,240.9698,240.7445,240.8947,9159.0
2021-02-12 12:00:00,256.63,256.71,256.44,256.45,8308.0,240.8665,240.9416,240.6882,240.6976,8308.0
2021-02-12 12:10:00,256.48,256.74,256.38,256.56,19211.0,240.7257,240.9698,240.6319,240.8008,19211.0
2021-02-12 12:20:00,256.53,256.54,256.23,256.3,7020.0,240.7727,240.7821,240.4911,240.5568,7020.0
2021-02-12 12:30:00,256.21,256.45,256.2,256.3,12314.0,240.4723,240.6976,240.4629,240.5568,12314.0
2021-02-12 12:40:00,256.29,256.74,256.21,256.71,11085.0,240.5474,240.9698,240.4723,240.9416,11085.0
2021-02-12 12:50:00,256.7,256.72,256.19,256.22,22808.0,240.9322,240.951,240.4536,240.4817,22808.0
2021-02-12 13:00:00,256.22,256.35,256.0,256.05,15524.0,240.4817,240.6037,240.2752,240.3222,15524.0
2021-02-12 13:10:00,256.03,256.23,255.77,255.83,12306.0,240.3034,240.4911,240.0594,240.1157,12306.0
2021-02-12 13:20:00,255.77,255.84,255.42,255.58,11613.0,240.0594,240.1251,239.7309,239.881,11613.0
2021-02-12 13:30:00,255.55,255.93,255.54,255.76,10858.0,239.8529,240.2095,239.8435,240.05,10858.0
2021-02-12 13:40:00,255.65,255.81,255.6,255.78,7991.0,239.9467,240.0969,239.8998,240.0687,7991.0
2021-02-12 13:50:00,255.82,255.96,255.56,255.81,16856.0,240.1063,240.2377,239.8623,240.0969,16856.0
2021-02-12 14:00:00,255.72,255.73,255.46,255.63,12423.0,240.0124,240.0218,239.7684,239.928,12423.0
2021-02-12 14:10:00,255.63,255.76,255.56,255.74,12812.0,239.928,240.05,239.8623,240.0312,12812.0
2021-02-12 14:20:00,255.76,255.77,255.42,255.42,12762.0,240.05,240.0594,239.7309,239.7309,12762.0
2021-02-12 14:30:00,255.44,255.69,255.41,255.53,9907.0,239.7496,239.9843,239.7215,239.8341,9907.0
2021-02-12 14:40:00,255.49,255.92,255.47,255.87,14621.0,239.7966,240.2001,239.7778,240.1532,14621.0
2021-02-12 14:50:00,255.89,256.07,255.81,256.07,18579.0,240.172,240.3409,240.0969,240.3409,18579.0
2021-02-12 15:00:00,256.1,256.49,256.08,256.46,9435.0,240.3691,240.7351,240.3503,240.707,9435.0
2021-02-12 15:10:00,256.5,256.55,256.41,256.49,9399.0,240.7445,240.7914,240.66,240.7351,9399.0
2021-02-12 15:20:00,256.53,256.83,256.47,256.75,11473.0,240.7727,241.0542,240.7164,240.9792,11473.0
2021-02-12 15:30:00,256.74,257.0,256.64,256.79,25794.0,240.9698,241.2138,240.8759,241.0167,25794.0
2021-02-12 15:40:00,256.82,257.15,256.28,257.1,44178.0,241.0449,241.3546,240.538,241.3077,44178.0
2021-02-12 15:50:00,257.19,257.75,257.07,257.49,118064.0,241.3921,241.9177,241.2795,241.6737,118064.0
2021-02-16 09:30:00,257.65,258.07,256.43,256.6,96894.0,241.8239,242.2181,240.6788,240.8384,96894.0
2021-02-16 09:40:00,256.55,257.43,256.27,256.88,41664.0,240.7914,241.6174,240.5286,241.1012,41664.0
2021-02-16 09:50:00,256.89,257.23,256.37,256.92,21864.0,241.1106,241.4297,240.6225,241.1387,21864.0
2021-02-16 10:00:00,256.75,257.83,256.75,257.61,11478.0,240.9792,241.9928,240.9792,241.7863,11478.0
2021-02-16 10:10:00,257.62,257.7,257.37,257.7,11087.0,241.7957,241.8708,241.5611,241.8708,11087.0
2021-02-16 10:20:00,257.69,258.0,257.54,258.0,16393.0,241.8614,242.1524,241.7206,242.1524,16393.0
2021-02-16 10:30:00,258.09,259.22,258.01,259.04,26311.0,242.2369,243.2974,242.1618,243.1285,26311.0
2021-02-16 10:40:00,259.06,259.11,257.94,257.94,29329.0,243.1473,243.1942,242.0961,242.0961,29329.0
2021-02-16 10:50:00,257.97,258.42,257.68,258.31,23750.0,242.1242,242.5466,241.852,242.4433,23750.0
2021-02-16 11:00:00,258.32,258.7,257.92,258.12,33856.0,242.4527,242.8094,242.0773,242.265,33856.0
2021-02-16 11:10:00,258.13,258.63,258.13,258.57,23378.0,242.2744,242.7437,242.2744,242.6874,23378.0
2021-02-16 11:20:00,258.56,258.91,258.33,258.91,18378.0,242.678,243.0065,242.4621,243.0065,18378.0
2021-02-16 11:30:00,258.8,258.83,258.4,258.65,34341.0,242.9032,242.9314,242.5278,242.7625,34341.0
2021-02-16 11:40:00,258.64,258.92,258.61,258.66,20262.0,242.7531,243.0159,242.7249,242.7718,20262.0
2021-02-16 11:50:00,258.66,258.93,258.52,258.75,19625.0,242.7718,243.0253,242.6404,242.8563,19625.0
2021-02-16 12:00:00,258.75,259.1,258.53,258.56,32361.0,242.8563,243.1848,242.6498,242.678,32361.0
2021-02-16 12:10:00,258.62,259.44,258.57,259.27,62688.0,242.7343,243.5039,242.6874,243.3444,62688.0
2021-02-16 12:20:00,259.33,259.48,259.12,259.36,34306.0,243.4007,243.5415,243.2036,243.4288,34306.0
2021-02-16 12:30:00,259.42,259.49,258.72,258.75,25777.0,243.4852,243.5509,242.8282,242.8563,25777.0
2021-02-16 12:40:00,258.7,258.77,258.18,258.28,10643.0,242.8094,242.8751,242.3213,242.4152,10643.0
2021-02-16 12:50:00,258.32,258.38,258.03,258.13,14373.0,242.4527,242.509,242.1805,242.2744,14373.0
2021-02-16 13:00:00,258.18,258.38,258.04,258.04,5440.0,242.3213,242.509,242.1899,242.1899,5440.0
2021-02-16 13:10:00,258.04,258.16,257.99,258.06,8740.0,242.1899,242.3026,242.143,242.2087,8740.0
2021-02-16 13:20:00,258.01,258.06,257.88,258.05,8415.0,242.1618,242.2087,242.0398,242.1993,8415.0
2021-02-16 13:30:00,258.06,258.5,258.02,258.2,21081.0,242.2087,242.6217,242.1712,242.3401,21081.0
2021-02-16 13:40:00,258.12,258.38,257.86,258.38,9240.0,242.265,242.509,242.021,242.509,9240.0
2021-02-16 13:50:00,258.28,258.28,257.94,257.94,8190.0,242.4152,242.4152,242.0961,242.0961,8190.0
2021-02-16 14:00:00,257.96,258.01,257.7,257.77,9008.0,242.1148,242.1618,241.8708,241.9365,9008.0
2021-02-16 14:10:00,257.77,257.81,257.57,257.65,6916.0,241.9365,241.9741,241.7488,241.8239,6916.0
2021-02-16 14:20:00,257.67,258.22,257.65,258.22,7027.0,241.8426,242.3589,241.8239,242.3589,7027.0
2021-02-16 14:30:00,258.2,258.29,257.98,258.07,9322.0,242.3401,242.4246,242.1336,242.2181,9322.0
2021-02-16 14:40:00,258.06,258.15,257.83,257.83,12003.0,242.2087,242.2932,241.9928,241.9928,12003.0
2021-02-16 14:50:00,257.89,257.91,257.47,257.57,9809.0,242.0491,242.0679,241.6549,241.7488,9809.0
2021-02-16 15:00:00,257.56,257.66,257.3,257.53,7720.0,241.7394,241.8333,241.4954,241.7112,7720.0
2021-02-16 15:10:00,257.6,257.67,257.4,257.46,11472.0,241.7769,241.8426,241.5892,241.6455,11472.0
2021-02-16 15:20:00,257.55,257.7,257.44,257.56,11283.0,241.73,241.8708,241.6268,241.7394,11283.0
2021-02-16 15:30:00,257.46,257.64,257.05,257.09,12962.0,241.6455,241.8145,241.2607,241.2983,12962.0
2021-02-16 15:40:00,257.12,257.45,256.96,257.29,20427.0,241.3264,241.6362,241.1763,241.486,20427.0
2021-02-16 15:50:00,257.3,257.54,256.77,256.9,72543.0,241.4954,241.7206,240.9979,241.1199,72543.0
2021-02-17 09:30:00,256.65,258.81,255.77,256.35,108629.0,240.8853,242.9126,240.0594,240.6037,108629.0
2021-02-17 09:40:00,256.35,256.86,255.92,256.55,26169.0,240.6037,241.0824,240.2001,240.7914,26169.0
2021-02-17 09:50:00,256.56,257.9,256.55,257.61,38612.0,240.8008,242.0585,240.7914,241.7863,38612.0
2021-02-17 10:00:00,257.5,258.65,257.41,258.38,62405.0,241.6831,242.7625,241.5986,242.509,62405.0
2021-02-17 10:10:00,258.53,258.74,258.14,258.44,54676.0,242.6498,242.8469,242.2838,242.5654,54676.0
2021-02-17 10:20:00,258.4,259.19,258.24,259.19,70464.0,242.5278,243.2693,242.3776,243.2693,70464.0
2021-02-17 10:30:00,259.2,259.77,258.84,259.48,78562.0,243.2787,243.8137,242.9408,243.5415,78562.0
2021-02-17 10:40:00,259.48,260.5,259.12,260.5,82323.0,243.5415,244.4988,243.2036,244.4988,82323.0
2021-02-17 10:50:00,260.44,261.61,260.43,261.51,140724.0,244.4425,245.5406,244.4331,245.4468,140724.0
2021-02-17 11:00:00,261.61,261.61,259.76,259.88,55839.0,245.5406,245.5406,243.8043,243.9169,55839.0
2021-02-17 11:10:00,259.99,259.99,258.85,259.35,22048.0,244.0201,244.0201,242.9502,243.4195,22048.0
2021-02-17 11:20:00,259.24,259.39,258.71,259.04,19221.0,243.3162,243.457,242.8188,243.1285,19221.0
2021-02-17 11:30:00,259.09,259.36,258.55,258.98,13952.0,243.1754,243.4288,242.6686,243.0722,13952.0
2021-02-17 11:40:00,259.05,259.44,258.91,259.07,13345.0,243.1379,243.5039,243.0065,243.1567,13345.0
2021-02-17 11:50:00,259.04,259.33,258.91,259.19,9957.0,243.1285,243.4007,243.0065,243.2693,9957.0
2021-02-17 12:00:00,259.24,259.47,259.12,259.3,10742.0,243.3162,243.5321,243.2036,243.3725,10742.0
2021-02-17 12:10:00,259.28,259.39,259.06,259.3,10813.0,243.3538,243.457,243.1473,243.3725,10813.0
2021-02-17 12:20:00,259.29,259.41,259.01,259.41,11552.0,243.3631,243.4758,243.1003,243.4758,11552.0
2021-02-17 12:30:00,259.46,259.71,259.41,259.6,25049.0,243.5227,243.7573,243.4758,243.6541,25049.0
2021-02-17 12:40:00,259.66,259.67,259.42,259.54,10162.0,243.7104,243.7198,243.4852,243.5978,10162.0
2021-02-17 12:50:00,259.49,259.51,259.24,259.44,8950.0,243.5509,243.5696,243.3162,243.5039,8950.0
2021-02-17 13:00:00,259.4,259.78,259.27,259.75,9396.0,243.4664,243.823,243.3444,243.7949,9396.0
2021-02-17 13:10:00,259.8,259.8,259.43,259.46,8279.0,243.8418,243.8418,243.4945,243.5227,8279.0
2021-02-17 13:20:00,259.5,259.5,258.96,259.17,9550.0,243.5602,243.5602,243.0534,243.2505,9550.0
2021-02-17 13:30:00,259.23,259.24,258.72,258.72,18246.0,243.3068,243.3162,242.8282,242.8282,18246.0
2021-02-17 13:40:00,258.76,258.8,258.46,258.5,13833.0,242.8657,242.9032,242.5841,242.6217,13833.0
2021-02-17 13:50:00,258.48,258.52,258.15,258.27,21020.0,242.6029,242.6404,242.2932,242.4058,21020.0
2021-02-17 14:00:00,258.27,258.5,258.23,258.38,25225.0,242.4058,242.6217,242.3683,242.509,25225.0
2021-02-17 14:10:00,258.47,258.57,258.08,258.19,15825.0,242.5935,242.6874,242.2275,242.3307,15825.0
2021-02-17 14:20:00,258.15,258.15,257.66,257.87,13688.0,242.2932,242.2932,241.8333,242.0304,13688.0
2021-02-17 14:30:00,257.81,257.84,257.57,257.75,14565.0,241.9741,242.0022,241.7488,241.9177,14565.0
2021-02-17 14:40:00,257.73,258.37,257.73,258.32,20436.0,241.899,242.4997,241.899,242.4527,20436.0
2021-02-17 14:50:00,258.38,258.91,258.32,258.77,21356.0,242.509,243.0065,242.4527,242.8751,21356.0
2021-02-17 15:00:00,258.76,258.91,258.47,258.7,12513.0,242.8657,243.0065,242.5935,242.8094,12513.0
2021-02-17 15:10:00,258.69,258.72,258.52,258.64,12709.0,242.8,242.8282,242.6404,242.7531,12709.0
2021-02-17 15:20:00,258.69,258.9,258.65,258.74,14604.0,242.8,242.9971,242.7625,242.8469,14604.0
2021-02-17 15:30:00,258.73,258.95,258.49,258.92,21060.0,242.8375,243.044,242.6123,243.0159,21060.0
2021-02-17 15:40:00,258.93,259.03,258.58,258.68,27348.0,243.0253,243.1191,242.6968,242.7906,27348.0
2021-02-17 15:50:00,258.71,258.85,258.37,258.85,91080.0,242.8188,242.9502,242.4997,242.9502,91080.0
2021-02-18 09:30:00,256.24,257.21,254.7,255.65,104293.0,240.5005,241.4109,239.0551,239.9467,104293.0
2021-02-18 09:40:00,255.63,256.64,255.42,256.29,17288.0,239.928,240.8759,239.7309,240.5474,17288.0
2021-02-18 09:50:00,256.24,256.31,255.06,255.79,27290.0,240.5005,240.5662,239.393,240.0781,27290.0
2021-02-18 10:00:00,255.79,255.99,254.69,255.32,27168.0,240.0781,240.2658,239.0457,239.637,27168.0
2021-02-18 10:10:00,255.39,256.37,255.37,256.26,15976.0,239.7027,240.6225,239.6839,240.5193,15976.0
2021-02-18 10:20:00,256.33,256.57,256.02,256.06,18644.0,240.585,240.8102,240.294,240.3315,18644.0
2021-02-18 10:30:00,256.06,256.78,255.78,256.78,18710.0,240.3315,241.0073,240.0687,241.0073,18710.0
2021-02-18 10:40:00,256.67,256.69,256.3,256.52,16610.0,240.9041,240.9228,240.5568,240.7633,16610.0
2021-02-18 10:50:00,256.41,256.58,256.29,256.39,110010.0,240.66,240.8196,240.5474,240.6413,110010.0
2021-02-18 11:00:00,256.4,256.4,255.94,255.99,23666.0,240.6507,240.6507,240.2189,240.2658,23666.0
2021-02-18 11:10:00,256.01,257.1,255.93,256.75,16096.0,240.2846,241.3077,240.2095,240.9792,16096.0
2021-02-18 11:20:00,256.82,256.92,256.59,256.7,14479.0,241.0449,241.1387,240.829,240.9322,14479.0
2021-02-18 11:30:00,256.61,256.7,256.18,256.21,9009.0,240.8478,240.9322,240.4442,240.4723,9009.0
2021-02-18 11:40:00,256.15,256.28,255.95,255.95,19056.0,240.416,240.538,240.2283,240.2283,19056.0
2021-02-18 11:50:00,255.86,256.09,255.65,256.02,10095.0,240.1438,240.3597,239.9467,240.294,10095.0
2021-02-18 12:00:00,255.97,256.01,255.61,255.98,10731.0,240.2471,240.2846,239.9092,240.2565,10731.0
2021-02-18 12:10:00,255.99,256.58,255.98,256.42,16194.0,240.2658,240.8196,240.2565,240.6694,16194.0
2021-02-18 12:20:00,256.49,256.58,256.32,256.44,16082.0,240.7351,240.8196,240.5756,240.6882,16082.0
2021-02-18 12:30:00,256.38,256.41,256.08,256.27,13153.0,240.6319,240.66,240.3503,240.5286,13153.0
2021-02-18 12:40:00,256.27,256.35,256.19,256.22,17940.0,240.5286,240.6037,240.4536,240.4817,17940.0
2021-02-18 12:50:00,256.22,256.32,256.09,256.29,29571.0,240.4817,240.5756,240.3597,240.5474,29571.0
2021-02-18 13:00:00,256.2,256.25,256.03,256.22,6213.0,240.4629,240.5099,240.3034,240.4817,6213.0
2021-02-18 13:10:00,256.21,256.33,256.04,256.26,15159.0,240.4723,240.585,240.3128,240.5193,15159.0
2021-02-18 13:20:00,256.2,257.06,256.2,257.06,29214.0,240.4629,241.2701,240.4629,241.2701,29214.0
2021-02-18 13:30:00,257.06,257.29,256.9,257.03,12008.0,241.2701,241.486,241.1199,241.242,12008.0
2021-02-18 13:40:00,256.91,256.93,256.53,256.77,14468.0,241.1293,241.1481,240.7727,240.9979,14468.0
2021-02-18 13:50:00,256.8,257.08,256.77,256.95,11835.0,241.0261,241.2889,240.9979,241.1669,11835.0
2021-02-18 14:00:00,256.95,257.38,256.91,256.96,13729.0,241.1669,241.5705,241.1293,241.1763,13729.0
2021-02-18 14:10:00,256.97,257.35,256.96,257.16,14784.0,241.1856,241.5423,241.1763,241.364,14784.0
2021-02-18 14:20:00,257.18,257.19,257.0,257.14,12287.0,241.3827,241.3921,241.2138,241.3452,12287.0
2021-02-18 14:30:00,257.1,257.39,256.99,257.39,12526.0,241.3077,241.5798,241.2044,241.5798,12526.0
2021-02-18 14:40:00,257.38,257.48,257.29,257.32,14549.0,241.5705,241.6643,241.486,241.5141,14549.0
2021-02-18 14:50:00,257.35,257.75,257.26,257.65,17298.0,241.5423,241.9177,241.4578,241.8239,17298.0
2021-02-18 15:00:00,257.61,257.92,257.55,257.84,14147.0,241.7863,242.0773,241.73,242.0022,14147.0
2021-02-18 15:10:00,257.84,257.96,257.65,257.7,21683.0,242.0022,242.1148,241.8239,241.8708,21683.0
2021-02-18 15:20:00,257.73,257.81,257.38,257.73,24251.0,241.899,241.9741,241.5705,241.899,24251.0
2021-02-18 15:30:00,257.73,258.05,257.72,257.95,30375.0,241.899,242.1993,241.8896,242.1055,30375.0
2021-02-18 15:40:00,257.92,258.1,257.42,257.52,38818.0,242.0773,242.2462,241.608,241.7019,38818.0
2021-02-18 15:50:00,257.56,257.66,257.16,257.62,131857.0,241.7394,241.8333,241.364,241.7957,131857.0
2021-02-19 09:30:00,258.46,258.5,256.79,256.79,128917.0,242.5841,242.6217,241.0167,241.0167,128917.0
2021-02-19 09:40:00,256.79,257.03,255.87,256.19,28243.0,241.0167,241.242,240.1532,240.4536,28243.0
2021-02-19 09:50:00,256.09,257.55,256.05,257.36,25762.0,240.3597,241.73,240.3222,241.5517,25762.0
2021-02-19 10:00:00,257.42,257.63,257.14,257.16,21325.0,241.608,241.8051,241.3452,241.364,21325.0
2021-02-19 10:10:00,257.22,257.69,257.05,257.42,22799.0,241.4203,241.8614,241.2607,241.608,22799.0
2021-02-19 10:20:00,257.44,257.93,257.21,257.22,22914.0,241.6268,242.0867,241.4109,241.4203,22914.0
2021-02-19 10:30:00,257.2,257.33,257.07,257.24,17255.0,241.4015,241.5235,241.2795,241.4391,17255.0
2021-02-19 10:40:00,257.24,257.38,256.81,257.0,20757.0,241.4391,241.5705,241.0355,241.2138,20757.0
2021-02-19 10:50:00,256.97,257.18,256.81,256.99,18234.0,241.1856,241.3827,241.0355,241.2044,18234.0
2021-02-19 11:00:00,256.99,257.25,256.96,257.19,22185.0,241.2044,241.4484,241.1763,241.3921,22185.0
2021-02-19 11:10:00,257.26,257.26,256.27,256.65,17436.0,241.4578,241.4578,240.5286,240.8853,17436.0
2021-02-19 11:20:00,256.64,257.07,256.36,257.07,21032.0,240.8759,241.2795,240.6131,241.2795,21032.0
2021-02-19 11:30:00,257.14,257.23,256.39,256.39,22204.0,241.3452,241.4297,240.6413,240.6413,22204.0
2021-02-19 11:40:00,256.35,256.61,256.03,256.04,27932.0,240.6037,240.8478,240.3034,240.3128,27932.0
2021-02-19 11:50:00,256.06,256.65,256.0,256.39,23307.0,240.3315,240.8853,240.2752,240.6413,23307.0
2021-02-19 12:00:00,256.47,256.66,256.29,256.38,16636.0,240.7164,240.8947,240.5474,240.6319,16636.0
2021-02-19 12:10:00,256.42,256.44,256.09,256.19,22253.0,240.6694,240.6882,240.3597,240.4536,22253.0
2021-02-19 12:20:00,256.22,256.26,255.83,255.89,26971.0,240.4817,240.5193,240.1157,240.172,26971.0
2021-02-19 12:30:00,255.85,256.11,255.76,255.76,23395.0,240.1344,240.3785,240.05,240.05,23395.0
2021-02-19 12:40:00,255.7,255.79,255.27,255.34,15815.0,239.9937,240.0781,239.5901,239.6558,15815.0
2021-02-19 12:50:00,255.32,255.35,254.98,255.14,25981.0,239.637,239.6652,239.3179,239.4681,25981.0
2021-02-19 13:00:00,255.11,255.19,254.79,254.8,19406.0,239.4399,239.515,239.1396,239.1489,19406.0
2021-02-19 13:10:00,254.81,255.35,254.81,255.06,19538.0,239.1583,239.6652,239.1583,239.393,19538.0
2021-02-19 13:20:00,255.02,255.15,254.93,254.94,14122.0,239.3554,239.4774,239.271,239.2803,14122.0
2021-02-19 13:30:00,254.9,255.02,254.74,254.87,14285.0,239.2428,239.3554,239.0926,239.2146,14285.0
2021-02-19 13:40:00,254.92,255.2,254.92,255.2,22041.0,239.2616,239.5244,239.2616,239.5244,22041.0
2021-02-19 13:50:00,255.2,255.62,255.14,255.55,13697.0,239.5244,239.9186,239.4681,239.8529,13697.0
2021-02-19 14:00:00,255.58,255.62,255.37,255.45,10394.0,239.881,239.9186,239.6839,239.759,10394.0
2021-02-19 14:10:00,255.4,255.67,255.4,255.56,14516.0,239.7121,239.9655,239.7121,239.8623,14516.0
2021-02-19 14:20:00,255.54,255.54,254.81,254.82,16379.0,239.8435,239.8435,239.1583,239.1677,16379.0
2021-02-19 14:30:00,254.81,254.94,254.58,254.62,20423.0,239.1583,239.2803,238.9425,238.98,20423.0
2021-02-19 14:40:00,254.58,254.64,254.41,254.52,24852.0,238.9425,238.9988,238.7829,238.8861,24852.0
2021-02-19 14:50:00,254.53,254.72,254.28,254.7,22784.0,238.8955,239.0739,238.6609,239.0551,22784.0
2021-02-19 15:00:00,254.7,255.32,254.65,255.08,25319.0,239.0551,239.637,239.0082,239.4117,25319.0
2021-02-19 15:10:00,255.08,255.4,255.02,255.34,37475.0,239.4117,239.7121,239.3554,239.6558,37475.0
2021-02-19 15:20:00,255.34,255.77,255.27,255.57,27133.0,239.6558,240.0594,239.5901,239.8716,27133.0
2021-02-19 15:30:00,255.51,255.8,255.43,255.78,37112.0,239.8153,240.0875,239.7402,240.0687,37112.0
2021-02-19 15:40:00,255.79,255.8,255.34,255.42,40998.0,240.0781,240.0875,239.6558,239.7309,40998.0
2021-02-19 15:50:00,255.46,255.48,254.16,254.33,162023.0,239.7684,239.7872,238.5483,238.7078,162023.0
2021-02-22 09:30:00,252.69,252.91,251.43,251.85,68946.0,237.1685,237.375,235.9859,236.3801,68946.0
2021-02-22 09:40:00,251.74,252.08,250.85,250.85,34701.0,236.2769,236.596,235.4416,235.4416,34701.0
2021-02-22 09:50:00,251.06,251.4,250.69,250.85,22134.0,235.6387,235.9578,235.2914,235.4416,22134.0
2021-02-22 10:00:00,250.76,251.19,250.43,250.47,32532.0,235.3571,235.7607,235.0474,235.0849,32532.0
2021-02-22 10:10:00,250.66,251.48,250.42,250.51,21723.0,235.2632,236.0329,235.038,235.1225,21723.0
2021-02-22 10:20:00,250.61,250.77,250.09,250.47,16035.0,235.2163,235.3665,234.7283,235.0849,16035.0
2021-02-22 10:30:00,250.53,250.89,250.17,250.76,23314.0,235.1412,235.4791,234.8033,235.3571,23314.0
2021-02-22 10:40:00,250.71,251.28,250.7,251.18,14914.0,235.3102,235.8452,235.3008,235.7513,14914.0
2021-02-22 10:50:00,251.24,251.98,251.01,251.79,17894.0,235.8076,236.5022,235.5917,236.3238,17894.0
2021-02-22 11:00:00,251.67,251.67,251.2,251.26,17447.0,236.2112,236.2112,235.7701,235.8264,17447.0
2021-02-22 11:10:00,251.17,251.36,250.87,251.36,9988.0,235.7419,235.9202,235.4603,235.9202,9988.0
2021-02-22 11:20:00,251.54,251.64,251.09,251.12,17388.0,236.0892,236.183,235.6668,235.695,17388.0
2021-02-22 11:30:00,251.05,251.62,250.99,251.55,13343.0,235.6293,236.1643,235.573,236.0986,13343.0
2021-02-22 11:40:00,251.53,251.59,251.23,251.23,9959.0,236.0798,236.1361,235.7982,235.7982,9959.0
2021-02-22 11:50:00,251.27,251.39,250.96,251.32,9110.0,235.8358,235.9484,235.5448,235.8827,9110.0
2021-02-22 12:00:00,251.25,251.4,250.98,251.19,18631.0,235.817,235.9578,235.5636,235.7607,18631.0
2021-02-22 12:10:00,251.24,251.57,251.21,251.51,11513.0,235.8076,236.1173,235.7795,236.061,11513.0
2021-02-22 12:20:00,251.44,251.73,251.3,251.3,12345.0,235.9953,236.2675,235.8639,235.8639,12345.0
2021-02-22 12:30:00,251.35,251.84,251.35,251.69,15402.0,235.9109,236.3708,235.9109,236.23,15402.0
2021-02-22 12:40:00,251.77,251.77,251.52,251.68,14659.0,236.3051,236.3051,236.0704,236.2206,14659.0
2021-02-22 12:50:00,251.68,252.11,251.52,252.01,9558.0,236.2206,236.6242,236.0704,236.5303,9558.0
2021-02-22 13:00:00,252.08,252.46,252.08,252.46,7113.0,236.596,236.9527,236.596,236.9527,7113.0
2021-02-22 13:10:00,252.54,252.83,252.47,252.63,9900.0,237.0278,237.2999,236.9621,237.1122,9900.0
2021-02-22 13:20:00,252.69,253.18,252.69,253.12,11353.0,237.1685,237.6284,237.1685,237.5721,11353.0
2021-02-22 13:30:00,253.13,253.29,253.0,253.19,15683.0,237.5815,237.7317,237.4595,237.6378,15683.0
2021-02-22 13:40:00,253.24,253.42,253.2,253.22,7442.0,237.6848,237.8537,237.6472,237.666,7442.0
2021-02-22 13:50:00,253.25,253.6,253.2,253.52,7464.0,237.6941,238.0226,237.6472,237.9476,7464.0
2021-02-22 14:00:00,253.54,253.69,253.43,253.43,8048.0,237.9663,238.1071,237.8631,237.8631,8048.0
2021-02-22 14:10:00,253.44,253.47,253.19,253.21,9374.0,237.8725,237.9006,237.6378,237.6566,9374.0
2021-02-22 14:20:00,253.23,253.34,253.18,253.29,7855.0,237.6754,237.7786,237.6284,237.7317,7855.0
2021-02-22 14:30:00,253.25,254.0,253.22,253.83,19541.0,237.6941,238.3981,237.666,238.2385,19541.0
2021-02-22 14:40:00,253.78,253.87,253.49,253.52,10346.0,238.1916,238.2761,237.9194,237.9476,10346.0
2021-02-22 14:50:00,253.54,253.62,253.35,253.5,11271.0,237.9663,238.0414,237.788,237.9288,11271.0
2021-02-22 15:00:00,253.53,253.56,253.33,253.55,17310.0,237.9569,237.9851,237.7692,237.9757,17310.0
2021-02-22 15:10:00,253.55,253.91,253.53,253.77,16781.0,237.9757,238.3136,237.9569,238.1822,16781.0
2021-02-22 15:20:00,253.75,254.17,253.75,254.01,15894.0,238.1634,238.5576,238.1634,238.4075,15894.0
2021-02-22 15:30:00,254.04,254.1,253.3,253.43,29617.0,238.4356,238.4919,237.7411,237.8631,29617.0
2021-02-22 15:40:00,253.43,253.76,253.0,253.35,41931.0,237.8631,238.1728,237.4595,237.788,41931.0
2021-02-22 15:50:00,253.22,253.26,252.47,252.63,99051.0,237.666,237.7035,236.9621,237.1122,99051.0
2021-02-23 09:30:00,251.56,253.19,250.69,252.98,95012.0,236.108,237.6378,235.2914,237.4407,95012.0
2021-02-23 09:40:00,252.87,254.08,252.5,253.11,42360.0,237.3375,238.4732,236.9902,237.5627,42360.0
2021-02-23 09:50:00,253.07,253.29,251.4,251.44,56992.0,237.5252,237.7317,235.9578,235.9953,56992.0
2021-02-23 10:00:00,251.3,252.33,250.59,252.33,41508.0,235.8639,236.8307,235.1975,236.8307,41508.0
2021-02-23 10:10:00,252.19,252.49,251.59,252.27,31626.0,236.6993,236.9808,236.1361,236.7743,31626.0
2021-02-23 10:20:00,252.15,252.49,251.54,252.07,20077.0,236.6617,236.9808,236.0892,236.5866,20077.0
2021-02-23 10:30:00,252.15,253.38,251.94,253.38,22564.0,236.6617,237.8162,236.4646,237.8162,22564.0
2021-02-23 10:40:00,253.32,254.06,253.05,253.85,19115.0,237.7598,238.4544,237.5064,238.2573,19115.0
2021-02-23 10:50:00,253.79,254.88,253.7,254.27,23324.0,238.201,239.224,238.1165,238.6515,23324.0
2021-02-23 11:00:00,254.35,254.95,254.22,254.72,20688.0,238.7266,239.2897,238.6046,239.0739,20688.0
2021-02-23 11:10:00,254.74,255.44,254.59,254.92,31332.0,239.0926,239.7496,238.9518,239.2616,31332.0
2021-02-23 11:20:00,254.98,255.05,254.54,255.05,22714.0,239.3179,239.3836,238.9049,239.3836,22714.0
2021-02-23 11:30:00,255.08,255.71,254.86,255.39,32302.0,239.4117,240.003,239.2053,239.7027,32302.0
2021-02-23 11:40:00,255.44,255.56,254.92,255.32,18607.0,239.7496,239.8623,239.2616,239.637,18607.0
2021-02-23 11:50:00,255.3,255.69,254.81,255.06,21876.0,239.6182,239.9843,239.1583,239.393,21876.0
2021-02-23 12:00:00,255.12,255.12,254.51,254.91,40184.0,239.4493,239.4493,238.8768,239.2522,40184.0
2021-02-23 12:10:00,254.82,255.71,254.82,255.54,27568.0,239.1677,240.003,239.1677,239.8435,27568.0
2021-02-23 12:20:00,255.5,255.64,255.18,255.64,16207.0,239.8059,239.9373,239.5056,239.9373,16207.0
2021-02-23 12:30:00,255.58,255.83,255.24,255.4,23054.0,239.881,240.1157,239.5619,239.7121,23054.0
2021-02-23 12:40:00,255.34,255.49,255.03,255.07,20223.0,239.6558,239.7966,239.3648,239.4024,20223.0
2021-02-23 12:50:00,255.06,255.12,254.52,254.52,18064.0,239.393,239.4493,238.8861,238.8861,18064.0
2021-02-23 13:00:00,254.62,255.6,254.42,255.5,15467.0,238.98,239.8998,238.7923,239.8059,15467.0
2021-02-23 13:10:00,255.57,256.29,255.44,256.06,25813.0,239.8716,240.5474,239.7496,240.3315,25813.0
2021-02-23 13:20:00,256.05,256.47,255.89,256.47,23561.0,240.3222,240.7164,240.172,240.7164,23561.0
2021-02-23 13:30:00,256.44,256.52,256.22,256.49,17950.0,240.6882,240.7633,240.4817,240.7351,17950.0
2021-02-23 13:40:00,256.58,256.66,256.27,256.41,17227.0,240.8196,240.8947,240.5286,240.66,17227.0
2021-02-23 13:50:00,256.36,257.05,256.25,256.76,17516.0,240.6131,241.2607,240.5099,240.9885,17516.0
2021-02-23 14:00:00,256.74,257.05,256.6,256.74,13653.0,240.9698,241.2607,240.8384,240.9698,13653.0
2021-02-23 14:10:00,256.78,257.07,256.68,256.99,19031.0,241.0073,241.2795,240.9135,241.2044,19031.0
2021-02-23 14:20:00,256.98,256.99,256.53,256.55,19504.0,241.195,241.2044,240.7727,240.7914,19504.0
2021-02-23 14:30:00,256.53,256.6,255.76,255.86,19133.0,240.7727,240.8384,240.05,240.1438,19133.0
2021-02-23 14:40:00,255.83,256.5,255.79,256.48,17413.0,240.1157,240.7445,240.0781,240.7257,17413.0
2021-02-23 14:50:00,256.49,257.04,256.46,256.75,27973.0,240.7351,241.2513,240.707,240.9792,27973.0
2021-02-23 15:00:00,256.9,256.97,256.55,256.92,19614.0,241.1199,241.1856,240.7914,241.1387,19614.0
2021-02-23 15:10:00,256.98,257.57,256.84,257.48,24573.0,241.195,241.7488,241.0636,241.6643,24573.0
2021-02-23 15:20:00,257.47,257.9,257.42,257.8,34063.0,241.6549,242.0585,241.608,241.9647,34063.0
2021-02-23 15:30:00,257.84,257.84,257.51,257.68,33183.0,242.0022,242.0022,241.6925,241.852,33183.0
2021-02-23 15:40:00,257.67,257.93,257.14,257.16,41468.0,241.8426,242.0867,241.3452,241.364,41468.0
2021-02-23 15:50:00,257.24,257.26,256.13,256.22,131675.0,241.4391,241.4578,240.3972,240.4817,131675.0
2021-02-24 09:30:00,253.21,255.92,253.21,255.0,110940.0,237.6566,240.2001,237.6566,239.3367,110940.0
2021-02-24 09:40:00,254.82,255.66,253.98,254.4,40984.0,239.1677,239.9561,238.3793,238.7735,40984.0
2021-02-24 09:50:00,254.2,254.36,252.82,252.82,58325.0,238.5858,238.736,237.2906,237.2906,58325.0
2021-02-24 10:00:00,252.96,253.93,252.85,253.35,46412.0,237.422,238.3324,237.3187,237.788,46412.0
2021-02-24 10:10:00,253.27,254.2,253.22,254.15,37825.0,237.7129,238.5858,237.666,238.5389,37825.0
2021-02-24 10:20:00,254.15,255.34,253.94,255.21,152999.0,238.5389,239.6558,238.3418,239.5338,152999.0
2021-02-24 10:30:00,255.13,255.36,254.62,255.29,38808.0,239.4587,239.6745,238.98,239.6088,38808.0
2021-02-24 10:40:00,255.15,256.45,255.14,256.38,34127.0,239.4774,240.6976,239.4681,240.6319,34127.0
2021-02-24 10:50:00,256.33,256.6,255.54,256.36,55785.0,240.585,240.8384,239.8435,240.6131,55785.0
2021-02-24 11:00:00,256.3,256.37,255.72,256.03,33547.0,240.5568,240.6225,240.0124,240.3034,33547.0
2021-02-24 11:10:00,256.04,256.8,255.83,256.78,22833.0,240.3128,241.0261,240.1157,241.0073,22833.0
2021-02-24 11:20:00,256.72,257.1,256.14,256.81,41234.0,240.951,241.3077,240.4066,241.0355,41234.0
2021-02-24 11:30:00,256.81,257.67,256.79,257.64,39513.0,241.0355,241.8426,241.0167,241.8145,39513.0
2021-02-24 11:40:00,257.65,257.95,257.63,257.75,16404.0,241.8239,242.1055,241.8051,241.9177,16404.0
2021-02-24 11:50:00,257.71,258.09,257.67,258.05,24313.0,241.8802,242.2369,241.8426,242.1993,24313.0
2021-02-24 12:00:00,258.09,258.39,257.94,258.38,12269.0,242.2369,242.5184,242.0961,242.509,12269.0
2021-02-24 12:10:00,258.38,258.69,258.27,258.57,29611.0,242.509,242.8,242.4058,242.6874,29611.0
2021-02-24 12:20:00,258.59,258.66,258.46,258.66,11382.0,242.7061,242.7718,242.5841,242.7718,11382.0
2021-02-24 12:30:00,258.81,259.0,258.37,258.45,25917.0,242.9126,243.091,242.4997,242.5747,25917.0
2021-02-24 12:40:00,258.45,258.73,258.28,258.33,16831.0,242.5747,242.8375,242.4152,242.4621,16831.0
2021-02-24 12:50:00,258.38,258.63,258.23,258.56,12117.0,242.509,242.7437,242.3683,242.678,12117.0
2021-02-24 13:00:00,258.63,258.87,258.34,258.43,41639.0,242.7437,242.9689,242.4715,242.556,41639.0
2021-02-24 13:10:00,258.44,258.82,258.3,258.48,17801.0,242.5654,242.922,242.434,242.6029,17801.0
2021-02-24 13:20:00,258.62,259.0,258.4,258.82,14563.0,242.7343,243.091,242.5278,242.922,14563.0
2021-02-24 13:30:00,258.86,259.42,258.85,259.34,25721.0,242.9596,243.4852,242.9502,243.4101,25721.0
2021-02-24 13:40:00,259.41,259.7,259.24,259.67,22167.0,243.4758,243.748,243.3162,243.7198,22167.0
2021-02-24 13:50:00,259.69,260.18,259.69,260.17,40642.0,243.7386,244.1985,243.7386,244.1891,40642.0
2021-02-24 14:00:00,260.1,260.47,259.92,260.22,19466.0,244.1234,244.4707,243.9544,244.236,19466.0
2021-02-24 14:10:00,260.21,260.3,259.47,259.52,40525.0,244.2266,244.3111,243.5321,243.579,40525.0
2021-02-24 14:20:00,259.47,260.09,259.44,260.09,36176.0,243.5321,244.114,243.5039,244.114,36176.0
2021-02-24 14:30:00,260.06,260.11,259.69,260.03,14335.0,244.0858,244.1328,243.7386,244.0577,14335.0
2021-02-24 14:40:00,260.01,260.08,259.71,259.73,17997.0,244.0389,244.1046,243.7573,243.7761,17997.0
2021-02-24 14:50:00,259.73,259.94,259.58,259.63,9894.0,243.7761,243.9732,243.6353,243.6823,9894.0
2021-02-24 15:00:00,259.66,259.97,259.56,259.89,14599.0,243.7104,244.0014,243.6166,243.9263,14599.0
2021-02-24 15:10:00,259.87,260.26,259.81,259.82,18198.0,243.9075,244.2736,243.8512,243.8606,18198.0
2021-02-24 15:20:00,259.81,260.31,259.77,259.91,46543.0,243.8512,244.3205,243.8137,243.9451,46543.0
2021-02-24 15:30:00,259.91,260.03,259.55,259.6,77127.0,243.9451,244.0577,243.6072,243.6541,77127.0
2021-02-24 15:40:00,259.58,259.62,259.01,259.03,46815.0,243.6353,243.6729,243.1003,243.1191,46815.0
2021-02-24 15:50:00,259.07,259.56,259.0,259.27,128264.0,243.1567,243.6166,243.091,243.3444,128264.0
2021-02-25 09:30:00,258.98,259.11,256.96,257.22,44402.0,243.0722,243.1942,241.1763,241.4203,44402.0
2021-02-25 09:40:00,257.3,258.56,257.18,257.63,26138.0,241.4954,242.678,241.3827,241.8051,26138.0
2021-02-25 09:50:00,257.8,258.22,257.48,257.49,34223.0,241.9647,242.3589,241.6643,241.6737,34223.0
2021-02-25 10:00:00,257.56,257.68,255.66,255.96,29085.0,241.7394,241.852,239.9561,240.2377,29085.0
2021-02-25 10:10:00,256.04,256.53,255.63,256.32,48095.0,240.3128,240.7727,239.928,240.5756,48095.0
2021-02-25 10:20:00,256.45,257.12,256.03,256.39,23255.0,240.6976,241.3264,240.3034,240.6413,23255.0
2021-02-25 10:30:00,256.35,256.35,255.34,255.79,26188.0,240.6037,240.6037,239.6558,240.0781,26188.0
2021-02-25 10:40:00,255.75,255.83,254.74,254.99,39323.0,240.0406,240.1157,239.0926,239.3273,39323.0
2021-02-25 10:50:00,255.0,255.99,254.52,255.62,30241.0,239.3367,240.2658,238.8861,239.9186,30241.0
2021-02-25 11:00:00,255.92,256.4,255.65,256.19,20397.0,240.2001,240.6507,239.9467,240.4536,20397.0
2021-02-25 11:10:00,256.12,256.33,255.86,256.25,20649.0,240.3879,240.585,240.1438,240.5099,20649.0
2021-02-25 11:20:00,256.28,256.28,255.5,255.63,17612.0,240.538,240.538,239.8059,239.928,17612.0
2021-02-25 11:30:00,255.54,255.66,254.95,255.27,20842.0,239.8435,239.9561,239.2897,239.5901,20842.0
2021-02-25 11:40:00,255.17,255.17,254.52,254.67,22286.0,239.4962,239.4962,238.8861,239.0269,22286.0
2021-02-25 11:50:00,254.62,254.91,254.25,254.56,24554.0,238.98,239.2522,238.6327,238.9237,24554.0
2021-02-25 12:00:00,254.44,255.17,254.17,255.13,17744.0,238.8111,239.4962,238.5576,239.4587,17744.0
2021-02-25 12:10:00,255.02,255.87,254.65,255.56,12726.0,239.3554,240.1532,239.0082,239.8623,12726.0
2021-02-25 12:20:00,255.58,256.0,255.12,255.54,13734.0,239.881,240.2752,239.4493,239.8435,13734.0
2021-02-25 12:30:00,255.46,255.75,255.08,255.51,11396.0,239.7684,240.0406,239.4117,239.8153,11396.0
2021-02-25 12:40:00,255.63,255.63,254.88,254.95,11415.0,239.928,239.928,239.224,239.2897,11415.0
2021-02-25 12:50:00,254.95,255.0,253.81,253.85,20367.0,239.2897,239.3367,238.2197,238.2573,20367.0
2021-02-25 13:00:00,253.72,254.02,252.58,253.29,19490.0,238.1353,238.4169,237.0653,237.7317,19490.0
2021-02-25 13:10:00,253.24,254.06,253.14,254.06,18067.0,237.6848,238.4544,237.5909,238.4544,18067.0
2021-02-25 13:20:00,254.1,254.59,253.75,254.2,20642.0,238.4919,238.9518,238.1634,238.5858,20642.0
2021-02-25 13:30:00,254.2,254.37,253.76,254.31,28232.0,238.5858,238.7454,238.1728,238.689,28232.0
2021-02-25 13:40:00,254.43,254.73,253.98,254.42,16846.0,238.8017,239.0832,238.3793,238.7923,16846.0
2021-02-25 13:50:00,254.29,254.34,253.66,253.83,12383.0,238.6703,238.7172,238.079,238.2385,12383.0
2021-02-25 14:00:00,253.88,254.7,253.65,254.7,15722.0,238.2855,239.0551,238.0696,239.0551,15722.0
2021-02-25 14:10:00,254.67,255.38,254.57,255.35,15023.0,239.0269,239.6933,238.9331,239.6652,15023.0
2021-02-25 14:20:00,255.38,255.63,255.24,255.44,13906.0,239.6933,239.928,239.5619,239.7496,13906.0
2021-02-25 14:30:00,255.37,255.44,254.3,254.42,18909.0,239.6839,239.7496,238.6797,238.7923,18909.0
2021-02-25 14:40:00,254.43,254.97,254.36,254.66,34959.0,238.8017,239.3085,238.736,239.0175,34959.0
2021-02-25 14:50:00,254.78,254.9,254.19,254.19,17331.0,239.1302,239.2428,238.5764,238.5764,17331.0
2021-02-25 15:00:00,254.13,254.59,253.62,253.64,22982.0,238.5201,238.9518,238.0414,238.0602,22982.0
2021-02-25 15:10:00,253.64,254.2,253.55,253.66,23895.0,238.0602,238.5858,237.9757,238.079,23895.0
2021-02-25 15:20:00,253.71,254.0,253.07,253.34,37788.0,238.1259,238.3981,237.5252,237.7786,37788.0
2021-02-25 15:30:00,253.29,253.67,252.61,253.05,35044.0,237.7317,238.0883,237.0935,237.5064,35044.0
2021-02-25 15:40:00,253.03,254.59,252.66,254.36,50917.0,237.4877,238.9518,237.1404,238.736,50917.0
2021-02-25 15:50:00,254.24,254.32,253.38,253.77,158309.0,238.6233,238.6984,237.8162,238.1822,158309.0
2021-02-26 09:30:00,255.24,255.85,253.08,253.28,77643.0,239.5619,240.1344,237.5346,237.7223,77643.0
2021-02-26 09:40:00,253.44,254.12,252.54,253.13,50271.0,237.8725,238.5107,237.0278,237.5815,50271.0
2021-02-26 09:50:00,253.14,253.28,252.21,252.7,32334.0,237.5909,237.7223,236.718,237.1779,32334.0
2021-02-26 10:00:00,252.48,253.29,252.35,252.66,26573.0,236.9714,237.7317,236.8494,237.1404,26573.0
2021-02-26 10:10:00,252.63,252.96,251.88,252.05,23957.0,237.1122,237.422,236.4083,236.5679,23957.0
2021-02-26 10:20:00,252.05,252.19,250.01,250.21,37520.0,236.5679,236.6993,234.6532,234.8409,37520.0
2021-02-26 10:30:00,250.32,251.75,249.81,251.6,41455.0,234.9441,236.2863,234.4654,236.1455,41455.0
2021-02-26 10:40:00,251.56,252.27,251.38,252.21,19405.0,236.108,236.7743,235.939,236.718,19405.0
2021-02-26 10:50:00,252.15,253.56,252.07,253.38,33472.0,236.6617,237.9851,236.5866,237.8162,33472.0
2021-02-26 11:00:00,253.37,253.6,252.9,253.0,25960.0,237.8068,238.0226,237.3656,237.4595,25960.0
2021-02-26 11:10:00,252.98,253.11,252.32,252.4,18478.0,237.4407,237.5627,236.8213,236.8964,18478.0
2021-02-26 11:20:00,252.3,252.42,251.59,251.8,15930.0,236.8025,236.9151,236.1361,236.3332,15930.0
2021-02-26 11:30:00,251.84,253.23,251.78,253.23,11832.0,236.3708,237.6754,236.3144,237.6754,11832.0
2021-02-26 11:40:00,253.41,253.48,252.85,253.11,15347.0,237.8443,237.91,237.3187,237.5627,15347.0
2021-02-26 11:50:00,252.99,253.23,252.04,252.15,24515.0,237.4501,237.6754,236.5585,236.6617,24515.0
2021-02-26 12:00:00,252.24,253.28,251.94,253.28,25949.0,236.7462,237.7223,236.4646,237.7223,25949.0
2021-02-26 12:10:00,253.44,254.62,253.33,254.62,19907.0,237.8725,238.98,237.7692,238.98,19907.0
2021-02-26 12:20:00,254.61,254.72,253.96,254.05,20437.0,238.9706,239.0739,238.3605,238.445,20437.0
2021-02-26 12:30:00,254.21,254.55,253.92,253.94,15741.0,238.5952,238.9143,238.323,238.3418,15741.0
2021-02-26 12:40:00,253.77,254.25,253.77,254.16,12968.0,238.1822,238.6327,238.1822,238.5483,12968.0
2021-02-26 12:50:00,254.03,254.59,253.32,253.58,14604.0,238.4262,238.9518,237.7598,238.0039,14604.0
2021-02-26 13:00:00,253.5,254.19,253.01,254.19,28989.0,237.9288,238.5764,237.4689,238.5764,28989.0
2021-02-26 13:10:00,254.13,254.14,253.71,253.9,9473.0,238.5201,238.5295,238.1259,238.3042,9473.0
2021-02-26 13:20:00,254.04,254.51,254.04,254.33,12552.0,238.4356,238.8768,238.4356,238.7078,12552.0
2021-02-26 13:30:00,254.36,254.36,253.46,253.62,12054.0,238.736,238.736,237.8912,238.0414,12054.0
2021-02-26 13:40:00,253.48,253.72,252.58,252.79,12863.0,237.91,238.1353,237.0653,237.2624,12863.0
2021-02-26 13:50:00,252.69,252.97,252.02,252.49,21845.0,237.1685,237.4313,236.5397,236.9808,21845.0
2021-02-26 14:00:00,252.52,252.88,252.01,252.48,20090.0,237.009,237.3469,236.5303,236.9714,20090.0
2021-02-26 14:10:00,252.37,252.84,251.96,251.96,24703.0,236.8682,237.3093,236.4834,236.4834,24703.0
2021-02-26 14:20:00,252.0,252.66,251.9,252.36,24509.0,236.5209,237.1404,236.4271,236.8588,24509.0
2021-02-26 14:30:00,252.26,252.53,251.85,252.23,28657.0,236.765,237.0184,236.3801,236.7368,28657.0
2021-02-26 14:40:00,252.18,252.87,251.86,252.82,20470.0,236.6899,237.3375,236.3895,237.2906,20470.0
2021-02-26 14:50:00,252.77,252.98,252.51,252.69,19770.0,237.2436,237.4407,236.9996,237.1685,19770.0
2021-02-26 15:00:00,252.82,253.72,252.73,253.55,31370.0,237.2906,238.1353,237.2061,237.9757,31370.0
2021-02-26 15:10:00,253.62,253.69,253.0,253.26,22529.0,238.0414,238.1071,237.4595,237.7035,22529.0
2021-02-26 15:20:00,253.25,253.32,252.14,252.15,27799.0,237.6941,237.7598,236.6523,236.6617,27799.0
2021-02-26 15:30:00,252.12,252.31,251.87,252.18,46488.0,236.6336,236.8119,236.3989,236.6899,46488.0
2021-02-26 15:40:00,252.12,253.47,251.96,253.29,54402.0,236.6336,237.9006,236.4834,237.7317,54402.0
2021-02-26 15:50:00,253.18,253.18,250.82,250.96,167744.0,237.6284,237.6284,235.4134,235.5448,167744.0
2021-03-01 09:30:00,254.0,255.85,254.0,255.13,72632.0,238.3981,240.1344,238.3981,239.4587,72632.0
2021-03-01 09:40:00,255.0,256.18,254.74,255.82,23962.0,239.3367,240.4442,239.0926,240.1063,23962.0
2021-03-01 09:50:00,255.82,256.73,255.48,255.89,26889.0,240.1063,240.9604,239.7872,240.172,26889.0
2021-03-01 10:00:00,255.81,255.82,254.85,255.54,27450.0,240.0969,240.1063,239.1959,239.8435,27450.0
2021-03-01 10:10:00,255.46,256.95,255.43,256.7,20912.0,239.7684,241.1669,239.7402,240.9322,20912.0
2021-03-01 10:20:00,256.79,257.44,256.79,257.19,31136.0,241.0167,241.6268,241.0167,241.3921,31136.0
2021-03-01 10:30:00,257.25,258.28,257.21,258.28,19573.0,241.4484,242.4152,241.4109,242.4152,19573.0
2021-03-01 10:40:00,258.28,258.28,257.62,257.78,17989.0,242.4152,242.4152,241.7957,241.9459,17989.0
2021-03-01 10:50:00,257.7,258.39,257.69,258.27,41823.0,241.8708,242.5184,241.8614,242.4058,41823.0
2021-03-01 11:00:00,258.22,258.43,257.73,258.29,64903.0,242.3589,242.556,241.899,242.4246,64903.0
2021-03-01 11:10:00,258.3,258.97,258.27,258.97,21709.0,242.434,243.0628,242.4058,243.0628,21709.0
2021-03-01 11:20:00,258.94,259.08,258.57,258.65,24981.0,243.0346,243.166,242.6874,242.7625,24981.0
2021-03-01 11:30:00,258.6,259.18,258.28,258.78,23935.0,242.7155,243.2599,242.4152,242.8845,23935.0
2021-03-01 11:40:00,258.85,259.21,258.83,259.15,15329.0,242.9502,243.2881,242.9314,243.2317,15329.0
2021-03-01 11:50:00,259.25,259.52,258.95,259.47,16232.0,243.3256,243.579,243.044,243.5321,16232.0
2021-03-01 12:00:00,259.48,259.76,259.41,259.51,13461.0,243.5415,243.8043,243.4758,243.5696,13461.0
2021-03-01 12:10:00,259.44,259.44,258.63,258.77,19606.0,243.5039,243.5039,242.7437,242.8751,19606.0
2021-03-01 12:20:00,258.76,259.22,258.76,258.97,35303.0,242.8657,243.2974,242.8657,243.0628,35303.0
2021-03-01 12:30:00,258.94,259.23,258.52,259.04,56227.0,243.0346,243.3068,242.6404,243.1285,56227.0
2021-03-01 12:40:00,259.07,259.46,259.02,259.25,15789.0,243.1567,243.5227,243.1097,243.3256,15789.0
2021-03-01 12:50:00,259.25,259.25,258.63,258.69,12423.0,243.3256,243.3256,242.7437,242.8,12423.0
2021-03-01 13:00:00,258.64,258.68,258.3,258.32,19524.0,242.7531,242.7906,242.434,242.4527,19524.0
2021-03-01 13:10:00,258.28,258.28,257.74,257.74,25951.0,242.4152,242.4152,241.9084,241.9084,25951.0
2021-03-01 13:20:00,257.74,257.93,257.3,257.88,79277.0,241.9084,242.0867,241.4954,242.0398,79277.0
2021-03-01 13:30:00,257.91,258.59,257.84,258.59,10845.0,242.0679,242.7061,242.0022,242.7061,10845.0
2021-03-01 13:40:00,258.59,258.99,258.58,258.99,11687.0,242.7061,243.0816,242.6968,243.0816,11687.0
2021-03-01 13:50:00,259.0,259.02,258.56,258.63,12312.0,243.091,243.1097,242.678,242.7437,12312.0
2021-03-01 14:00:00,258.66,259.18,258.57,259.03,50234.0,242.7718,243.2599,242.6874,243.1191,50234.0
2021-03-01 14:10:00,259.08,259.16,258.84,258.85,7662.0,243.166,243.2411,242.9408,242.9502,7662.0
2021-03-01 14:20:00,258.88,259.12,258.82,259.05,9990.0,242.9783,243.2036,242.922,243.1379,9990.0
2021-03-01 14:30:00,259.15,259.68,259.12,259.58,21841.0,243.2317,243.7292,243.2036,243.6353,21841.0
2021-03-01 14:40:00,259.6,259.8,259.44,259.65,24541.0,243.6541,243.8418,243.5039,243.701,24541.0
2021-03-01 14:50:00,259.67,259.67,259.25,259.25,18475.0,243.7198,243.7198,243.3256,243.3256,18475.0
2021-03-01 15:00:00,259.29,259.39,259.1,259.26,13772.0,243.3631,243.457,243.1848,243.335,13772.0
2021-03-01 15:10:00,259.3,259.48,258.81,258.89,61887.0,243.3725,243.5415,242.9126,242.9877,61887.0
2021-03-01 15:20:00,258.87,259.15,258.85,258.9,27956.0,242.9689,243.2317,242.9502,242.9971,27956.0
2021-03-01 15:30:00,258.87,259.05,258.35,258.36,28370.0,242.9689,243.1379,242.4809,242.4903,28370.0
2021-03-01 15:40:00,258.42,258.46,258.09,258.25,45403.0,242.5466,242.5841,242.2369,242.387,45403.0
2021-03-01 15:50:00,258.16,258.41,257.85,258.11,92238.0,242.3026,242.5372,242.0116,242.2556,92238.0
2021-03-02 09:30:00,258.16,259.19,257.71,258.13,55898.0,242.3026,243.2693,241.8802,242.2744,55898.0
2021-03-02 09:40:00,258.43,259.32,257.98,258.43,22248.0,242.556,243.3913,242.1336,242.556,22248.0
2021-03-02 09:50:00,258.45,259.57,258.3,259.23,29606.0,242.5747,243.6259,242.434,243.3068,29606.0
2021-03-02 10:00:00,259.02,259.43,258.97,259.15,24320.0,243.1097,243.4945,243.0628,243.2317,24320.0
2021-03-02 10:10:00,259.11,259.27,258.6,258.91,32382.0,243.1942,243.3444,242.7155,243.0065,32382.0
2021-03-02 10:20:00,258.98,259.04,257.58,257.79,30058.0,243.0722,243.1285,241.7582,241.9553,30058.0
2021-03-02 10:30:00,257.81,258.14,257.17,257.21,45377.0,241.9741,242.2838,241.3734,241.4109,45377.0
2021-03-02 10:40:00,257.21,258.3,257.2,258.2,27023.0,241.4109,242.434,241.4015,242.3401,27023.0
2021-03-02 10:50:00,258.4,258.4,257.32,257.48,62592.0,242.5278,242.5278,241.5141,241.6643,62592.0
2021-03-02 11:00:00,257.48,257.82,257.11,257.58,28702.0,241.6643,241.9834,241.317,241.7582,28702.0
2021-03-02 11:10:00,257.57,257.7,257.13,257.62,30425.0,241.7488,241.8708,241.3358,241.7957,30425.0
2021-03-02 11:20:00,257.54,257.93,257.22,257.9,24548.0,241.7206,242.0867,241.4203,242.0585,24548.0
2021-03-02 11:30:00,257.98,258.0,257.34,257.76,14622.0,242.1336,242.1524,241.5329,241.9271,14622.0
2021-03-02 11:40:00,257.66,257.99,257.22,257.99,14943.0,241.8333,242.143,241.4203,242.143,14943.0
2021-03-02 11:50:00,258.03,258.45,257.96,258.21,14991.0,242.1805,242.5747,242.1148,242.3495,14991.0
2021-03-02 12:00:00,258.17,259.08,258.11,259.08,39155.0,242.3119,243.166,242.2556,243.166,39155.0
2021-03-02 12:10:00,259.07,259.75,259.02,259.66,24771.0,243.1567,243.7949,243.1097,243.7104,24771.0
2021-03-02 12:20:00,259.7,259.95,259.64,259.69,17536.0,243.748,243.9826,243.6916,243.7386,17536.0
2021-03-02 12:30:00,259.65,260.15,259.56,259.95,25240.0,243.701,244.1703,243.6166,243.9826,25240.0
2021-03-02 12:40:00,260.04,260.54,260.04,260.22,9941.0,244.0671,244.5364,244.0671,244.236,9941.0
2021-03-02 12:50:00,260.31,260.63,259.97,259.97,19161.0,244.3205,244.6208,244.0014,244.0014,19161.0
2021-03-02 13:00:00,259.98,260.14,259.44,259.69,28123.0,244.0108,244.1609,243.5039,243.7386,28123.0
2021-03-02 13:10:00,259.8,260.52,259.74,260.44,13991.0,243.8418,244.5176,243.7855,244.4425,13991.0
2021-03-02 13:20:00,260.44,260.58,260.11,260.35,11930.0,244.4425,244.5739,244.1328,244.358,11930.0
2021-03-02 13:30:00,260.3,261.07,260.3,261.07,20535.0,244.3111,245.0338,244.3111,245.0338,20535.0
2021-03-02 13:40:00,261.12,261.12,260.67,261.07,15733.0,245.0807,245.0807,244.6584,245.0338,15733.0
2021-03-02 13:50:00,261.07,261.09,260.52,260.61,12609.0,245.0338,245.0526,244.5176,244.6021,12609.0
2021-03-02 14:00:00,260.65,260.88,260.49,260.54,13602.0,244.6396,244.8555,244.4894,244.5364,13602.0
2021-03-02 14:10:00,260.58,260.61,260.29,260.41,15891.0,244.5739,244.6021,244.3017,244.4143,15891.0
2021-03-02 14:20:00,260.48,260.73,260.38,260.39,17172.0,244.48,244.7147,244.3862,244.3956,17172.0
2021-03-02 14:30:00,260.43,260.59,260.07,260.53,21835.0,244.4331,244.5833,244.0952,244.527,21835.0
2021-03-02 14:40:00,260.58,260.83,260.22,260.45,23046.0,244.5739,244.8085,244.236,244.4519,23046.0
2021-03-02 14:50:00,260.45,260.49,260.13,260.14,19880.0,244.4519,244.4894,244.1515,244.1609,19880.0
2021-03-02 15:00:00,260.19,260.39,259.92,260.06,32878.0,244.2079,244.3956,243.9544,244.0858,32878.0
2021-03-02 15:10:00,260.06,260.06,259.24,259.4,52977.0,244.0858,244.0858,243.3162,243.4664,52977.0
2021-03-02 15:20:00,259.47,260.43,259.4,260.3,34179.0,243.5321,244.4331,243.4664,244.3111,34179.0
2021-03-02 15:30:00,260.32,260.45,259.78,259.78,47839.0,244.3299,244.4519,243.823,243.823,47839.0
2021-03-02 15:40:00,259.85,260.22,259.62,259.9,49365.0,243.8887,244.236,243.6729,243.9357,49365.0
2021-03-02 15:50:00,259.93,259.97,259.05,259.05,135880.0,243.9638,244.0014,243.1379,243.1379,135880.0
2021-03-03 09:30:00,259.9,260.0,256.97,257.53,88900.0,243.9357,244.0295,241.1856,241.7112,88900.0
2021-03-03 09:40:00,257.41,257.84,256.75,257.09,13754.0,241.5986,242.0022,240.9792,241.2983,13754.0
2021-03-03 09:50:00,257.08,257.68,256.18,256.52,19619.0,241.2889,241.852,240.4442,240.7633,19619.0
2021-03-03 10:00:00,256.28,257.42,255.8,257.05,26743.0,240.538,241.608,240.0875,241.2607,26743.0
2021-03-03 10:10:00,257.17,257.17,256.05,256.15,16708.0,241.3734,241.3734,240.3222,240.416,16708.0
2021-03-03 10:20:00,256.23,257.22,256.16,256.56,15705.0,240.4911,241.4203,240.4254,240.8008,15705.0
2021-03-03 10:30:00,256.41,256.7,255.8,256.32,21891.0,240.66,240.9322,240.0875,240.5756,21891.0
2021-03-03 10:40:00,256.36,256.55,255.79,256.21,18276.0,240.6131,240.7914,240.0781,240.4723,18276.0
2021-03-03 10:50:00,256.26,257.01,256.0,256.61,21806.0,240.5193,241.2232,240.2752,240.8478,21806.0
2021-03-03 11:00:00,256.54,257.07,256.51,256.97,24418.0,240.7821,241.2795,240.7539,241.1856,24418.0
2021-03-03 11:10:00,257.0,257.25,256.23,257.25,18817.0,241.2138,241.4484,240.4911,241.4484,18817.0
2021-03-03 11:20:00,257.18,257.43,257.12,257.27,15709.0,241.3827,241.6174,241.3264,241.4672,15709.0
2021-03-03 11:30:00,257.26,257.42,256.92,256.92,16930.0,241.4578,241.608,241.1387,241.1387,16930.0
2021-03-03 11:40:00,256.87,256.96,256.62,256.7,17517.0,241.0918,241.1763,240.8571,240.9322,17517.0
2021-03-03 11:50:00,256.71,257.17,256.6,256.66,12422.0,240.9416,241.3734,240.8384,240.8947,12422.0
2021-03-03 12:00:00,256.66,256.71,256.45,256.69,17456.0,240.8947,240.9416,240.6976,240.9228,17456.0
2021-03-03 12:10:00,256.69,256.69,256.26,256.62,38398.0,240.9228,240.9228,240.5193,240.8571,38398.0
2021-03-03 12:20:00,256.56,256.57,255.88,256.07,14803.0,240.8008,240.8102,240.1626,240.3409,14803.0
2021-03-03 12:30:00,256.1,256.42,255.97,256.27,11539.0,240.3691,240.6694,240.2471,240.5286,11539.0
2021-03-03 12:40:00,256.18,256.46,255.94,256.46,15463.0,240.4442,240.707,240.2189,240.707,15463.0
2021-03-03 12:50:00,256.43,256.49,255.88,255.89,11834.0,240.6788,240.7351,240.1626,240.172,11834.0
2021-03-03 13:00:00,255.87,255.96,255.4,255.56,16417.0,240.1532,240.2377,239.7121,239.8623,16417.0
2021-03-03 13:10:00,255.54,255.94,255.18,255.81,18450.0,239.8435,240.2189,239.5056,240.0969,18450.0
2021-03-03 13:20:00,255.87,256.31,255.87,256.12,15018.0,240.1532,240.5662,240.1532,240.3879,15018.0
2021-03-03 13:30:00,256.08,256.17,255.53,256.09,13481.0,240.3503,240.4348,239.8341,240.3597,13481.0
2021-03-03 13:40:00,256.05,256.05,255.45,255.51,10151.0,240.3222,240.3222,239.759,239.8153,10151.0
2021-03-03 13:50:00,255.51,255.81,255.4,255.81,14590.0,239.8153,240.0969,239.7121,240.0969,14590.0
2021-03-03 14:00:00,255.77,255.96,255.3,255.76,22416.0,240.0594,240.2377,239.6182,240.05,22416.0
2021-03-03 14:10:00,255.69,255.8,255.33,255.44,16223.0,239.9843,240.0875,239.6464,239.7496,16223.0
2021-03-03 14:20:00,255.42,255.68,255.03,255.62,23891.0,239.7309,239.9749,239.3648,239.9186,23891.0
2021-03-03 14:30:00,255.51,255.61,254.41,255.36,27235.0,239.8153,239.9092,238.7829,239.6745,27235.0
2021-03-03 14:40:00,255.37,255.56,254.75,255.0,25159.0,239.6839,239.8623,239.102,239.3367,25159.0
2021-03-03 14:50:00,255.09,255.59,255.05,255.39,23193.0,239.4211,239.8904,239.3836,239.7027,23193.0
2021-03-03 15:00:00,255.29,255.56,255.05,255.2,36291.0,239.6088,239.8623,239.3836,239.5244,36291.0
2021-03-03 15:10:00,255.24,255.46,254.8,255.2,36494.0,239.5619,239.7684,239.1489,239.5244,36494.0
2021-03-03 15:20:00,255.18,255.23,254.5,254.72,27672.0,239.5056,239.5525,238.8674,239.0739,27672.0
2021-03-03 15:30:00,254.74,255.03,254.48,254.61,37346.0,239.0926,239.3648,238.8486,238.9706,37346.0
2021-03-03 15:40:00,254.62,255.27,254.58,255.07,49134.0,238.98,239.5901,238.9425,239.4024,49134.0
2021-03-03 15:50:00,255.01,255.06,254.05,254.06,143827.0,239.346,239.393,238.445,238.4544,143827.0
2021-03-04 09:30:00,252.83,253.48,252.09,252.43,70196.0,237.2999,237.91,236.6054,236.9245,70196.0
2021-03-04 09:40:00,252.25,252.79,251.44,251.55,24449.0,236.7556,237.2624,235.9953,236.0986,24449.0
2021-03-04 09:50:00,251.44,252.0,251.07,252.0,39411.0,235.9953,236.5209,235.6481,236.5209,39411.0
2021-03-04 10:00:00,252.02,252.21,251.1,252.11,26983.0,236.5397,236.718,235.6762,236.6242,26983.0
2021-03-04 10:10:00,252.03,252.04,251.14,251.69,37813.0,236.5491,236.5585,235.7138,236.23,37813.0
2021-03-04 10:20:00,251.52,252.15,251.26,251.99,36600.0,236.0704,236.6617,235.8264,236.5115,36600.0
2021-03-04 10:30:00,251.84,252.35,251.53,252.28,24699.0,236.3708,236.8494,236.0798,236.7837,24699.0
2021-03-04 10:40:00,252.28,253.22,252.16,253.1,29964.0,236.7837,237.666,236.6711,237.5534,29964.0
2021-03-04 10:50:00,253.13,253.47,252.4,252.49,29903.0,237.5815,237.9006,236.8964,236.9808,29903.0
2021-03-04 11:00:00,252.59,253.2,252.45,252.65,21257.0,237.0747,237.6472,236.9433,237.131,21257.0
2021-03-04 11:10:00,252.75,253.19,252.59,253.12,15456.0,237.2249,237.6378,237.0747,237.5721,15456.0
2021-03-04 11:20:00,253.12,253.36,252.8,252.96,18652.0,237.5721,237.7974,237.2718,237.422,18652.0
2021-03-04 11:30:00,253.07,253.8,253.01,253.72,14416.0,237.5252,238.2104,237.4689,238.1353,14416.0
2021-03-04 11:40:00,253.77,254.11,253.65,254.08,17616.0,238.1822,238.5013,238.0696,238.4732,17616.0
2021-03-04 11:50:00,254.12,254.39,254.01,254.19,19571.0,238.5107,238.7641,238.4075,238.5764,19571.0
2021-03-04 12:00:00,254.25,254.64,254.04,254.53,16161.0,238.6327,238.9988,238.4356,238.8955,16161.0
2021-03-04 12:10:00,254.49,254.54,253.36,253.97,22535.0,238.858,238.9049,237.7974,238.3699,22535.0
2021-03-04 12:20:00,253.99,254.2,251.74,252.3,18032.0,238.3887,238.5858,236.2769,236.8025,18032.0
2021-03-04 12:30:00,252.02,252.19,250.95,251.51,21219.0,236.5397,236.6993,235.5354,236.061,21219.0
2021-03-04 12:40:00,251.57,251.88,250.41,250.54,18730.0,236.1173,236.4083,235.0286,235.1506,18730.0
2021-03-04 12:50:00,250.48,250.66,249.15,249.36,27568.0,235.0943,235.2632,233.846,234.0431,27568.0
2021-03-04 13:00:00,249.36,249.73,248.77,249.38,33212.0,234.0431,234.3904,233.4893,234.0619,33212.0
2021-03-04 13:10:00,249.38,249.39,248.34,249.01,26064.0,234.0619,234.0712,233.0857,233.7146,26064.0
2021-03-04 13:20:00,248.96,248.96,248.01,248.78,30036.0,233.6677,233.6677,232.776,233.4987,30036.0
2021-03-04 13:30:00,248.76,248.83,247.82,248.36,41293.0,233.4799,233.5456,232.5977,233.1045,41293.0
2021-03-04 13:40:00,248.28,248.4,246.57,246.57,29790.0,233.0294,233.1421,231.4245,231.4245,29790.0
2021-03-04 13:50:00,246.68,246.68,245.17,245.23,40769.0,231.5277,231.5277,230.1105,230.1668,40769.0
2021-03-04 14:00:00,245.36,246.66,245.19,246.35,63135.0,230.2888,231.5089,230.1292,231.218,63135.0
2021-03-04 14:10:00,246.43,246.85,245.77,246.36,34150.0,231.2931,231.6873,230.6736,231.2274,34150.0
2021-03-04 14:20:00,246.51,247.77,246.51,247.6,27135.0,231.3682,232.5508,231.3682,232.3912,27135.0
2021-03-04 14:30:00,247.45,247.6,246.91,247.3,29888.0,232.2504,232.3912,231.7436,232.1096,29888.0
2021-03-04 14:40:00,247.37,249.17,247.37,248.94,28515.0,232.1753,233.8648,232.1753,233.6489,28515.0
2021-03-04 14:50:00,249.01,249.13,248.19,248.97,35061.0,233.7146,233.8272,232.945,233.677,35061.0
2021-03-04 15:00:00,248.99,249.07,247.9,248.03,45117.0,233.6958,233.7709,232.6728,232.7948,45117.0
2021-03-04 15:10:00,248.0,248.01,247.22,247.53,68732.0,232.7666,232.776,232.0345,232.3255,68732.0
2021-03-04 15:20:00,247.54,248.29,247.29,248.11,45154.0,232.3349,233.0388,232.1002,232.8699,45154.0
2021-03-04 15:30:00,248.14,248.42,247.33,247.56,47892.0,232.898,233.1608,232.1378,232.3537,47892.0
2021-03-04 15:40:00,247.53,248.23,247.33,247.72,65451.0,232.3255,232.9825,232.1378,232.5038,65451.0
2021-03-04 15:50:00,247.76,248.33,246.93,247.0,273746.0,232.5414,233.0764,231.7624,231.8281,273746.0
2021-03-05 09:30:00,249.24,250.68,248.28,248.3,91547.0,233.9305,235.282,233.0294,233.0482,91547.0
2021-03-05 09:40:00,248.63,248.68,247.61,247.61,64721.0,233.3579,233.4049,232.4006,232.4006,64721.0
2021-03-05 09:50:00,247.5,247.66,246.69,247.55,33025.0,232.2973,232.4475,231.5371,232.3443,33025.0
2021-03-05 10:00:00,247.41,248.67,247.08,248.0,44805.0,232.2129,233.3955,231.9031,232.7666,44805.0
2021-03-05 10:10:00,248.08,248.5,247.03,247.75,46333.0,232.8417,233.2359,231.8562,232.532,46333.0
2021-03-05 10:20:00,247.86,248.34,247.01,247.04,33337.0,232.6352,233.0857,231.8374,231.8656,33337.0
2021-03-05 10:30:00,247.05,247.6,246.61,246.81,24054.0,231.875,232.3912,231.462,231.6497,24054.0
2021-03-05 10:40:00,246.76,247.37,246.06,246.51,22529.0,231.6028,232.1753,230.9458,231.3682,22529.0
2021-03-05 10:50:00,246.48,246.81,245.58,245.73,39481.0,231.34,231.6497,230.4953,230.6361,39481.0
2021-03-05 11:00:00,245.66,246.08,245.44,245.64,12478.0,230.5704,230.9646,230.3639,230.5516,12478.0
2021-03-05 11:10:00,245.63,246.09,245.6,245.93,36665.0,230.5422,230.974,230.514,230.8238,36665.0
2021-03-05 11:20:00,245.94,246.19,244.87,245.25,64698.0,230.8332,231.0678,229.8289,230.1855,64698.0
2021-03-05 11:30:00,245.31,245.82,245.07,245.07,24621.0,230.2419,230.7205,230.0166,230.0166,24621.0
2021-03-05 11:40:00,244.92,245.27,244.48,244.7,53507.0,229.8758,230.2043,229.4628,229.6693,53507.0
2021-03-05 11:50:00,244.57,245.64,244.44,245.34,52858.0,229.5473,230.5516,229.4253,230.27,52858.0
2021-03-05 12:00:00,245.33,245.5,245.02,245.02,77351.0,230.2606,230.4202,229.9697,229.9697,77351.0
2021-03-05 12:10:00,245.01,245.85,245.01,245.72,36696.0,229.9603,230.7487,229.9603,230.6267,36696.0
2021-03-05 12:20:00,245.69,246.6,245.48,246.37,76699.0,230.5985,231.4526,230.4014,231.2368,76699.0
2021-03-05 12:30:00,246.29,247.03,246.27,246.74,35652.0,231.1617,231.8562,231.1429,231.584,35652.0
2021-03-05 12:40:00,246.85,247.45,246.71,247.27,37227.0,231.6873,232.2504,231.5559,232.0815,37227.0
2021-03-05 12:50:00,247.34,247.58,246.88,247.16,47865.0,232.1472,232.3724,231.7154,231.9782,47865.0
2021-03-05 13:00:00,247.16,247.6,246.63,247.33,78684.0,231.9782,232.3912,231.4808,232.1378,78684.0
2021-03-05 13:10:00,247.35,247.93,247.08,247.86,22606.0,232.1566,232.7009,231.9031,232.6352,22606.0
2021-03-05 13:20:00,247.93,248.39,247.79,248.2,21230.0,232.7009,233.1327,232.5695,232.9543,21230.0
2021-03-05 13:30:00,248.2,248.33,247.89,248.0,31735.0,232.9543,233.0764,232.6634,232.7666,31735.0
2021-03-05 13:40:00,248.04,248.24,247.53,247.77,45263.0,232.8042,232.9919,232.3255,232.5508,45263.0
2021-03-05 13:50:00,247.78,247.92,247.4,247.6,55019.0,232.5601,232.6915,232.2035,232.3912,55019.0
2021-03-05 14:00:00,247.61,247.7,247.15,247.25,54464.0,232.4006,232.4851,231.9688,232.0627,54464.0
2021-03-05 14:10:00,247.24,247.63,247.16,247.33,42493.0,232.0533,232.4194,231.9782,232.1378,42493.0
2021-03-05 14:20:00,247.57,248.18,247.28,248.08,32626.0,232.363,232.9356,232.0909,232.8417,32626.0
2021-03-05 14:30:00,248.13,248.71,248.06,248.21,38792.0,232.8886,233.433,232.8229,232.9637,38792.0
2021-03-05 14:40:00,248.21,248.25,247.7,248.18,50800.0,232.9637,233.0013,232.4851,232.9356,50800.0
2021-03-05 14:50:00,248.18,248.37,247.88,248.22,44243.0,232.9356,233.1139,232.654,232.9731,44243.0
2021-03-05 15:00:00,248.22,248.91,248.22,248.46,83367.0,232.9731,233.6207,232.9731,233.1984,83367.0
2021-03-05 15:10:00,248.5,249.09,248.42,248.8,39053.0,233.2359,233.7897,233.1608,233.5175,39053.0
2021-03-05 15:20:00,248.77,249.43,248.66,249.17,31224.0,233.4893,234.1088,233.3861,233.8648,31224.0
2021-03-05 15:30:00,249.2,249.73,249.02,249.6,52411.0,233.8929,234.3904,233.724,234.2683,52411.0
2021-03-05 15:40:00,249.63,250.01,249.28,250.01,80982.0,234.2965,234.6532,233.968,234.6532,80982.0
2021-03-05 15:50:00,250.1,250.32,249.14,249.45,219294.0,234.7376,234.9441,233.8366,234.1276,219294.0
2021-03-08 09:30:00,254.6,254.99,250.81,252.21,139350.0,238.9612,239.3273,235.404,236.718,139350.0
2021-03-08 09:40:00,252.31,253.34,251.86,252.81,34931.0,236.8119,237.7786,236.3895,237.2812,34931.0
2021-03-08 09:50:00,252.89,253.4,251.76,252.56,61582.0,237.3563,237.8349,236.2957,237.0465,61582.0
2021-03-08 10:00:00,252.59,254.77,252.41,254.46,52782.0,237.0747,239.1208,236.9057,238.8298,52782.0
2021-03-08 10:10:00,254.34,254.58,253.83,254.55,46399.0,238.7172,238.9425,238.2385,238.9143,46399.0
2021-03-08 10:20:00,254.52,255.43,254.01,255.33,48648.0,238.8861,239.7402,238.4075,239.6464,48648.0
2021-03-08 10:30:00,255.39,255.49,254.1,254.41,31502.0,239.7027,239.7966,238.4919,238.7829,31502.0
2021-03-08 10:40:00,254.44,255.0,254.4,254.56,26527.0,238.8111,239.3367,238.7735,238.9237,26527.0
2021-03-08 10:50:00,254.92,255.4,254.61,255.0,32314.0,239.2616,239.7121,238.9706,239.3367,32314.0
2021-03-08 11:00:00,254.96,255.79,254.9,255.74,75352.0,239.2991,240.0781,239.2428,240.0312,75352.0
2021-03-08 11:10:00,255.78,255.78,254.8,255.14,40852.0,240.0687,240.0687,239.1489,239.4681,40852.0
2021-03-08 11:20:00,255.41,255.48,254.78,254.84,47961.0,239.7215,239.7872,239.1302,239.1865,47961.0
2021-03-08 11:30:00,254.93,254.93,254.05,254.42,65211.0,239.271,239.271,238.445,238.7923,65211.0
2021-03-08 11:40:00,254.46,254.46,253.73,253.98,23577.0,238.8298,238.8298,238.1447,238.3793,23577.0
2021-03-08 11:50:00,253.97,254.01,253.21,253.21,68032.0,238.3699,238.4075,237.6566,237.6566,68032.0
2021-03-08 12:00:00,253.3,253.66,252.84,253.0,32860.0,237.7411,238.079,237.3093,237.4595,32860.0
2021-03-08 12:10:00,252.99,253.11,252.53,252.65,25093.0,237.4501,237.5627,237.0184,237.131,25093.0
2021-03-08 12:20:00,252.65,253.43,252.65,253.42,17967.0,237.131,237.8631,237.131,237.8537,17967.0
2021-03-08 12:30:00,253.48,254.03,253.47,253.58,22109.0,237.91,238.4262,237.9006,238.0039,22109.0
2021-03-08 12:40:00,253.63,254.12,253.63,253.97,37685.0,238.0508,238.5107,238.0508,238.3699,37685.0
2021-03-08 12:50:00,254.02,254.06,253.66,253.71,19601.0,238.4169,238.4544,238.079,238.1259,19601.0
2021-03-08 13:00:00,253.71,254.48,253.7,254.14,53515.0,238.1259,238.8486,238.1165,238.5295,53515.0
2021-03-08 13:10:00,254.13,254.54,253.89,254.28,29299.0,238.5201,238.9049,238.2948,238.6609,29299.0
2021-03-08 13:20:00,254.26,254.5,254.17,254.21,23850.0,238.6421,238.8674,238.5576,238.5952,23850.0
2021-03-08 13:30:00,254.17,254.32,253.94,254.1,20737.0,238.5576,238.6984,238.3418,238.4919,20737.0
2021-03-08 13:40:00,254.04,254.06,253.4,253.61,19272.0,238.4356,238.4544,237.8349,238.032,19272.0
2021-03-08 13:50:00,253.54,253.63,252.12,252.43,40093.0,237.9663,238.0508,236.6336,236.9245,40093.0
2021-03-08 14:00:00,252.54,253.56,252.54,253.4,12727.0,237.0278,237.9851,237.0278,237.8349,12727.0
2021-03-08 14:10:00,253.37,253.55,253.11,253.23,20501.0,237.8068,237.9757,237.5627,237.6754,20501.0
2021-03-08 14:20:00,253.22,253.54,252.85,252.97,17034.0,237.666,237.9663,237.3187,237.4313,17034.0
2021-03-08 14:30:00,252.91,253.17,252.65,252.73,22573.0,237.375,237.6191,237.131,237.2061,22573.0
2021-03-08 14:40:00,252.75,252.83,251.84,251.9,36017.0,237.2249,237.2999,236.3708,236.4271,36017.0
2021-03-08 14:50:00,251.9,252.53,251.9,252.52,18595.0,236.4271,237.0184,236.4271,237.009,18595.0
2021-03-08 15:00:00,252.39,252.4,251.56,251.65,41765.0,236.887,236.8964,236.108,236.1924,41765.0
2021-03-08 15:10:00,251.67,251.73,250.91,251.07,26387.0,236.2112,236.2675,235.4979,235.6481,26387.0
2021-03-08 15:20:00,251.06,251.42,251.05,251.08,33505.0,235.6387,235.9766,235.6293,235.6574,33505.0
2021-03-08 15:30:00,251.17,251.41,250.99,251.29,66094.0,235.7419,235.9672,235.573,235.8545,66094.0
2021-03-08 15:40:00,251.28,251.33,250.15,250.33,92066.0,235.8452,235.8921,234.7846,234.9535,92066.0
2021-03-08 15:50:00,250.43,250.71,249.23,249.58,146869.0,235.0474,235.3102,233.9211,234.2496,146869.0
2021-03-09 09:30:00,252.52,254.3,251.64,253.59,177431.0,237.009,238.6797,236.183,238.0133,177431.0
2021-03-09 09:40:00,253.5,253.86,253.06,253.27,71963.0,237.9288,238.2667,237.5158,237.7129,71963.0
2021-03-09 09:50:00,253.28,254.08,253.12,253.65,67843.0,237.7223,238.4732,237.5721,238.0696,67843.0
2021-03-09 10:00:00,253.72,255.32,253.55,254.99,178109.0,238.1353,239.637,237.9757,239.3273,178109.0
2021-03-09 10:10:00,254.94,255.09,254.12,255.03,74599.0,239.2803,239.4211,238.5107,239.3648,74599.0
2021-03-09 10:20:00,255.01,255.38,254.88,255.25,114352.0,239.346,239.6933,239.224,239.5713,114352.0
2021-03-09 10:30:00,255.25,256.25,255.17,255.88,79505.0,239.5713,240.5099,239.4962,240.1626,79505.0
2021-03-09 10:40:00,255.87,256.8,255.76,256.22,34257.0,240.1532,241.0261,240.05,240.4817,34257.0
2021-03-09 10:50:00,256.31,256.41,255.87,256.05,27925.0,240.5662,240.66,240.1532,240.3222,27925.0
2021-03-09 11:00:00,256.06,256.27,255.72,256.03,35991.0,240.3315,240.5286,240.0124,240.3034,35991.0
2021-03-09 11:10:00,256.16,256.59,256.12,256.17,14798.0,240.4254,240.829,240.3879,240.4348,14798.0
2021-03-09 11:20:00,256.15,256.2,255.46,255.46,18064.0,240.416,240.4629,239.7684,239.7684,18064.0
2021-03-09 11:30:00,255.44,255.89,255.2,255.48,18076.0,239.7496,240.172,239.5244,239.7872,18076.0
2021-03-09 11:40:00,255.58,255.64,255.31,255.52,19532.0,239.881,239.9373,239.6276,239.8247,19532.0
2021-03-09 11:50:00,255.47,256.21,255.46,256.1,20769.0,239.7778,240.4723,239.7684,240.3691,20769.0
2021-03-09 12:00:00,256.17,256.48,255.99,256.3,15445.0,240.4348,240.7257,240.2658,240.5568,15445.0
2021-03-09 12:10:00,256.3,256.47,256.26,256.38,52670.0,240.5568,240.7164,240.5193,240.6319,52670.0
2021-03-09 12:20:00,256.38,256.9,256.31,256.83,14138.0,240.6319,241.1199,240.5662,241.0542,14138.0
2021-03-09 12:30:00,256.9,257.17,256.87,256.88,17753.0,241.1199,241.3734,241.0918,241.1012,17753.0
2021-03-09 12:40:00,256.92,257.04,256.81,256.9,20997.0,241.1387,241.2513,241.0355,241.1199,20997.0
2021-03-09 12:50:00,256.9,256.94,256.62,256.73,19671.0,241.1199,241.1575,240.8571,240.9604,19671.0
2021-03-09 13:00:00,256.8,257.46,256.76,257.24,35035.0,241.0261,241.6455,240.9885,241.4391,35035.0
2021-03-09 13:10:00,257.19,257.36,256.96,256.96,13867.0,241.3921,241.5517,241.1763,241.1763,13867.0
2021-03-09 13:20:00,256.96,257.04,256.72,257.02,16324.0,241.1763,241.2513,240.951,241.2326,16324.0
2021-03-09 13:30:00,257.01,257.23,256.89,257.0,40252.0,241.2232,241.4297,241.1106,241.2138,40252.0
2021-03-09 13:40:00,256.98,257.02,256.72,256.81,11585.0,241.195,241.2326,240.951,241.0355,11585.0
2021-03-09 13:50:00,256.81,257.12,256.75,256.9,17517.0,241.0355,241.3264,240.9792,241.1199,17517.0
2021-03-09 14:00:00,256.99,257.1,256.85,256.9,14222.0,241.2044,241.3077,241.073,241.1199,14222.0
2021-03-09 14:10:00,256.86,257.03,256.76,256.82,15839.0,241.0824,241.242,240.9885,241.0449,15839.0
2021-03-09 14:20:00,256.81,256.86,256.51,256.66,15078.0,241.0355,241.0824,240.7539,240.8947,15078.0
2021-03-09 14:30:00,256.75,256.79,256.62,256.76,28440.0,240.9792,241.0167,240.8571,240.9885,28440.0
2021-03-09 14:40:00,256.78,256.94,256.59,256.61,12532.0,241.0073,241.1575,240.829,240.8478,12532.0
2021-03-09 14:50:00,256.66,256.66,256.17,256.23,16792.0,240.8947,240.8947,240.4348,240.4911,16792.0
2021-03-09 15:00:00,256.24,256.24,255.81,255.93,24377.0,240.5005,240.5005,240.0969,240.2095,24377.0
2021-03-09 15:10:00,255.95,256.35,255.91,256.16,33623.0,240.2283,240.6037,240.1908,240.4254,33623.0
2021-03-09 15:20:00,256.18,256.21,255.96,256.07,20243.0,240.4442,240.4723,240.2377,240.3409,20243.0
2021-03-09 15:30:00,256.04,256.07,255.55,255.85,35256.0,240.3128,240.3409,239.8529,240.1344,35256.0
2021-03-09 15:40:00,255.89,255.92,255.35,255.52,29681.0,240.172,240.2001,239.6652,239.8247,29681.0
2021-03-09 15:50:00,255.39,255.47,254.26,254.37,115746.0,239.7027,239.7778,238.6421,238.7454,115746.0
2021-03-10 09:30:00,256.29,257.94,255.6,256.67,125496.0,240.5474,242.0961,239.8998,240.9041,125496.0
2021-03-10 09:40:00,256.64,256.89,256.01,256.46,20821.0,240.8759,241.1106,240.2846,240.707,20821.0
2021-03-10 09:50:00,256.69,257.45,256.55,257.0,28606.0,240.9228,241.6362,240.7914,241.2138,28606.0
2021-03-10 10:00:00,256.98,257.21,256.4,257.09,35256.0,241.195,241.4109,240.6507,241.2983,35256.0
2021-03-10 10:10:00,257.19,257.19,255.82,256.14,21910.0,241.3921,241.3921,240.1063,240.4066,21910.0
2021-03-10 10:20:00,256.2,256.2,254.86,254.96,18891.0,240.4629,240.4629,239.2053,239.2991,18891.0
2021-03-10 10:30:00,255.0,255.43,254.61,254.99,29236.0,239.3367,239.7402,238.9706,239.3273,29236.0
2021-03-10 10:40:00,254.92,255.83,254.92,255.64,22052.0,239.2616,240.1157,239.2616,239.9373,22052.0
2021-03-10 10:50:00,255.52,255.63,254.96,255.58,18053.0,239.8247,239.928,239.2991,239.881,18053.0
2021-03-10 11:00:00,255.68,256.16,255.57,256.01,29998.0,239.9749,240.4254,239.8716,240.2846,29998.0
2021-03-10 11:10:00,256.0,256.37,255.93,256.22,21554.0,240.2752,240.6225,240.2095,240.4817,21554.0
2021-03-10 11:20:00,256.19,256.46,255.91,256.29,19920.0,240.4536,240.707,240.1908,240.5474,19920.0
2021-03-10 11:30:00,256.34,256.41,256.1,256.14,12348.0,240.5943,240.66,240.3691,240.4066,12348.0
2021-03-10 11:40:00,256.25,256.25,255.69,256.11,17212.0,240.5099,240.5099,239.9843,240.3785,17212.0
2021-03-10 11:50:00,256.12,256.31,255.96,256.04,25127.0,240.3879,240.5662,240.2377,240.3128,25127.0
2021-03-10 12:00:00,255.92,256.21,255.73,256.21,12592.0,240.2001,240.4723,240.0218,240.4723,12592.0
2021-03-10 12:10:00,256.23,256.23,255.91,255.93,10472.0,240.4911,240.4911,240.1908,240.2095,10472.0
2021-03-10 12:20:00,255.96,255.97,255.42,255.55,13602.0,240.2377,240.2471,239.7309,239.8529,13602.0
2021-03-10 12:30:00,255.7,255.81,255.39,255.75,11846.0,239.9937,240.0969,239.7027,240.0406,11846.0
2021-03-10 12:40:00,255.75,256.28,255.75,256.25,13735.0,240.0406,240.538,240.0406,240.5099,13735.0
2021-03-10 12:50:00,256.22,256.27,256.03,256.15,18556.0,240.4817,240.5286,240.3034,240.416,18556.0
2021-03-10 13:00:00,256.13,256.38,255.62,256.36,21370.0,240.3972,240.6319,239.9186,240.6131,21370.0
2021-03-10 13:10:00,256.32,256.65,256.08,256.25,16115.0,240.5756,240.8853,240.3503,240.5099,16115.0
2021-03-10 13:20:00,256.28,256.5,256.2,256.48,11037.0,240.538,240.7445,240.4629,240.7257,11037.0
2021-03-10 13:30:00,256.5,256.68,255.91,256.08,15884.0,240.7445,240.9135,240.1908,240.3503,15884.0
2021-03-10 13:40:00,256.15,256.38,256.0,256.09,17625.0,240.416,240.6319,240.2752,240.3597,17625.0
2021-03-10 13:50:00,256.22,256.35,255.99,256.22,17487.0,240.4817,240.6037,240.2658,240.4817,17487.0
2021-03-10 14:00:00,256.15,256.55,255.98,256.5,15304.0,240.416,240.7914,240.2565,240.7445,15304.0
2021-03-10 14:10:00,256.53,257.05,256.48,257.05,16576.0,240.7727,241.2607,240.7257,241.2607,16576.0
2021-03-10 14:20:00,257.01,257.37,256.64,257.26,24043.0,241.2232,241.5611,240.8759,241.4578,24043.0
2021-03-10 14:30:00,257.2,257.64,257.19,257.44,24863.0,241.4015,241.8145,241.3921,241.6268,24863.0
2021-03-10 14:40:00,257.5,258.24,257.43,258.12,28779.0,241.6831,242.3776,241.6174,242.265,28779.0
2021-03-10 14:50:00,258.08,258.15,257.25,257.45,26385.0,242.2275,242.2932,241.4484,241.6362,26385.0
2021-03-10 15:00:00,257.47,257.6,256.63,256.69,32957.0,241.6549,241.7769,240.8665,240.9228,32957.0
2021-03-10 15:10:00,256.68,257.18,256.52,257.09,49653.0,240.9135,241.3827,240.7633,241.2983,49653.0
2021-03-10 15:20:00,257.09,257.11,256.55,256.88,33594.0,241.2983,241.317,240.7914,241.1012,33594.0
2021-03-10 15:30:00,256.89,256.92,256.33,256.59,42648.0,241.1106,241.1387,240.585,240.829,42648.0
2021-03-10 15:40:00,256.45,257.17,256.38,257.17,46686.0,240.6976,241.3734,240.6319,241.3734,46686.0
2021-03-10 15:50:00,257.06,257.31,256.75,257.14,135156.0,241.2701,241.5048,240.9792,241.3452,135156.0
2021-03-11 09:30:00,260.0,262.33,260.0,261.03,99325.0,244.0295,246.2164,244.0295,244.9963,99325.0
2021-03-11 09:40:00,261.24,262.18,261.12,261.79,43714.0,245.1934,246.0756,245.0807,245.7096,43714.0
2021-03-11 09:50:00,261.67,263.01,261.55,262.82,59968.0,245.597,246.8546,245.4843,246.6763,59968.0
2021-03-11 10:00:00,262.89,263.38,262.68,263.22,31578.0,246.742,247.2019,246.5449,247.0517,31578.0
2021-03-11 10:10:00,263.25,263.68,262.95,263.41,42076.0,247.0799,247.4835,246.7983,247.2301,42076.0
2021-03-11 10:20:00,263.31,264.34,263.24,264.34,42222.0,247.1362,248.1029,247.0705,248.1029,42222.0
2021-03-11 10:30:00,264.41,264.71,263.81,263.81,36115.0,248.1686,248.4502,247.6055,247.6055,36115.0
2021-03-11 10:40:00,263.85,264.14,263.68,263.73,25561.0,247.643,247.9152,247.4835,247.5304,25561.0
2021-03-11 10:50:00,263.68,264.41,263.67,264.31,20537.0,247.4835,248.1686,247.4741,248.0748,20537.0
2021-03-11 11:00:00,264.36,264.76,264.35,264.53,34653.0,248.1217,248.4971,248.1123,248.2813,34653.0
2021-03-11 11:10:00,264.49,265.41,264.36,265.29,39525.0,248.2437,249.1072,248.1217,248.9946,39525.0
2021-03-11 11:20:00,265.3,265.55,265.19,265.22,27488.0,249.004,249.2386,248.9007,248.9289,27488.0
2021-03-11 11:30:00,265.22,265.61,265.0,265.5,31629.0,248.9289,249.2949,248.7224,249.1917,31629.0
2021-03-11 11:40:00,265.47,265.66,265.13,265.57,32939.0,249.1635,249.3419,248.8444,249.2574,32939.0
2021-03-11 11:50:00,265.52,266.27,265.51,266.25,53359.0,249.2105,249.9144,249.2011,249.8956,53359.0
2021-03-11 12:00:00,266.3,266.72,266.12,266.63,39376.0,249.9426,250.3368,249.7736,250.2523,39376.0
2021-03-11 12:10:00,266.67,267.11,266.6,266.93,50373.0,250.2898,250.7028,250.2241,250.5339,50373.0
2021-03-11 12:20:00,266.93,267.05,266.54,266.7,32264.0,250.5339,250.6465,250.1678,250.318,32264.0
2021-03-11 12:30:00,266.73,267.16,266.49,266.69,38591.0,250.3461,250.7497,250.1209,250.3086,38591.0
2021-03-11 12:40:00,266.73,266.73,266.49,266.56,26721.0,250.3461,250.3461,250.1209,250.1866,26721.0
2021-03-11 12:50:00,266.54,266.82,266.48,266.77,41246.0,250.1678,250.4306,250.1115,250.3837,41246.0
2021-03-11 13:00:00,266.82,267.25,266.8,267.08,55308.0,250.4306,250.8342,250.4118,250.6746,55308.0
2021-03-11 13:10:00,267.11,267.47,266.98,267.37,33807.0,250.7028,251.0407,250.5808,250.9468,33807.0
2021-03-11 13:20:00,267.4,267.45,267.0,267.15,30046.0,250.975,251.0219,250.5996,250.7403,30046.0
2021-03-11 13:30:00,267.15,267.29,266.93,267.12,32742.0,250.7403,250.8717,250.5339,250.7122,32742.0
2021-03-11 13:40:00,267.13,267.38,267.05,267.36,26174.0,250.7216,250.9562,250.6465,250.9374,26174.0
2021-03-11 13:50:00,267.4,267.9,267.33,267.63,39747.0,250.975,251.4443,250.9093,251.1909,39747.0
2021-03-11 14:00:00,267.76,268.02,267.61,267.94,30864.0,251.3129,251.5569,251.1721,251.4818,30864.0
2021-03-11 14:10:00,267.96,267.96,267.5,267.75,32311.0,251.5006,251.5006,251.0688,251.3035,32311.0
2021-03-11 14:20:00,267.74,268.11,267.72,267.97,31862.0,251.2941,251.6414,251.2753,251.51,31862.0
2021-03-11 14:30:00,267.97,268.03,267.42,267.51,38902.0,251.51,251.5663,250.9938,251.0782,38902.0
2021-03-11 14:40:00,267.5,267.62,267.07,267.07,29536.0,251.0688,251.1815,250.6653,250.6653,29536.0
2021-03-11 14:50:00,267.09,267.28,266.83,266.83,28218.0,250.684,250.8624,250.44,250.44,28218.0
2021-03-11 15:00:00,266.82,266.89,266.49,266.76,41383.0,250.4306,250.4963,250.1209,250.3743,41383.0
2021-03-11 15:10:00,266.74,267.18,266.73,267.18,34570.0,250.3555,250.7685,250.3461,250.7685,34570.0
2021-03-11 15:20:00,267.18,267.22,266.89,266.96,44846.0,250.7685,250.806,250.4963,250.562,44846.0
2021-03-11 15:30:00,266.96,266.96,266.49,266.64,61831.0,250.562,250.562,250.1209,250.2617,61831.0
2021-03-11 15:40:00,266.67,266.88,266.55,266.68,80550.0,250.2898,250.4869,250.1772,250.2992,80550.0
2021-03-11 15:50:00,266.69,266.78,266.08,266.38,253730.0,250.3086,250.3931,249.7361,250.0176,253730.0
2021-03-12 09:30:00,264.98,266.25,263.88,264.44,127493.0,248.7036,249.8956,247.6712,248.1968,127493.0
2021-03-12 09:40:00,264.43,265.04,264.4,264.69,54483.0,248.1874,248.7599,248.1593,248.4314,54483.0
2021-03-12 09:50:00,264.73,265.11,264.51,265.0,36344.0,248.469,248.8256,248.2625,248.7224,36344.0
2021-03-12 10:00:00,264.89,265.24,264.42,265.15,32902.0,248.6192,248.9477,248.178,248.8632,32902.0
2021-03-12 10:10:00,265.12,265.19,264.29,264.32,34179.0,248.835,248.9007,248.056,248.0842,34179.0
2021-03-12 10:20:00,264.3,264.69,263.77,264.11,23056.0,248.0654,248.4314,247.568,247.8871,23056.0
2021-03-12 10:30:00,264.07,264.33,263.92,264.31,18292.0,247.8495,248.0936,247.7087,248.0748,18292.0
2021-03-12 10:40:00,264.31,264.63,264.18,264.28,17612.0,248.0748,248.3751,247.9528,248.0466,17612.0
2021-03-12 10:50:00,264.31,264.34,263.3,263.55,52528.0,248.0748,248.1029,247.1268,247.3615,52528.0
2021-03-12 11:00:00,263.56,263.6,262.7,262.86,22466.0,247.3709,247.4084,246.5637,246.7139,22466.0
2021-03-12 11:10:00,262.94,263.64,262.94,263.35,21746.0,246.7889,247.4459,246.7889,247.1738,21746.0
2021-03-12 11:20:00,263.46,263.68,263.13,263.68,22390.0,247.277,247.4835,246.9673,247.4835,22390.0
2021-03-12 11:30:00,263.62,264.32,263.58,263.96,16468.0,247.4272,248.0842,247.3896,247.7463,16468.0
2021-03-12 11:40:00,263.98,264.04,263.52,263.88,15372.0,247.7651,247.8214,247.3333,247.6712,15372.0
2021-03-12 11:50:00,263.91,264.38,263.87,264.02,19379.0,247.6994,248.1405,247.6618,247.8026,19379.0
2021-03-12 12:00:00,264.05,264.05,263.62,263.81,39289.0,247.8308,247.8308,247.4272,247.6055,39289.0
2021-03-12 12:10:00,263.79,264.15,263.67,264.06,12847.0,247.5867,247.9246,247.4741,247.8401,12847.0
2021-03-12 12:20:00,264.07,264.14,263.87,264.02,14369.0,247.8495,247.9152,247.6618,247.8026,14369.0
2021-03-12 12:30:00,263.98,264.18,263.98,264.06,13450.0,247.7651,247.9528,247.7651,247.8401,13450.0
2021-03-12 12:40:00,264.11,264.18,263.81,264.07,13241.0,247.8871,247.9528,247.6055,247.8495,13241.0
2021-03-12 12:50:00,264.01,264.05,263.85,264.0,12797.0,247.7932,247.8308,247.643,247.7838,12797.0
2021-03-12 13:00:00,264.04,264.37,263.74,264.35,13682.0,247.8214,248.1311,247.5398,248.1123,13682.0
2021-03-12 13:10:00,264.32,264.37,264.17,264.22,14436.0,248.0842,248.1311,247.9434,247.9903,14436.0
2021-03-12 13:20:00,264.22,264.35,264.11,264.33,16433.0,247.9903,248.1123,247.8871,248.0936,16433.0
2021-03-12 13:30:00,264.32,264.82,264.31,264.82,16751.0,248.0842,248.5535,248.0748,248.5535,16751.0
2021-03-12 13:40:00,264.82,265.08,264.66,264.68,20279.0,248.5535,248.7975,248.4033,248.4221,20279.0
2021-03-12 13:50:00,264.78,265.32,264.78,265.04,13511.0,248.5159,249.0227,248.5159,248.7599,13511.0
2021-03-12 14:00:00,265.04,265.52,265.02,265.39,18352.0,248.7599,249.2105,248.7412,249.0884,18352.0
2021-03-12 14:10:00,265.38,265.4,265.11,265.36,14449.0,249.0791,249.0978,248.8256,249.0603,14449.0
2021-03-12 14:20:00,265.34,265.52,265.22,265.36,16154.0,249.0415,249.2105,248.9289,249.0603,16154.0
2021-03-12 14:30:00,265.36,265.41,264.7,264.76,15819.0,249.0603,249.1072,248.4408,248.4971,15819.0
2021-03-12 14:40:00,264.74,265.0,264.74,264.91,16775.0,248.4784,248.7224,248.4784,248.6379,16775.0
2021-03-12 14:50:00,264.88,264.98,264.81,264.85,16195.0,248.6098,248.7036,248.5441,248.5816,16195.0
2021-03-12 15:00:00,264.9,264.91,264.55,264.55,25061.0,248.6285,248.6379,248.3,248.3,25061.0
2021-03-12 15:10:00,264.54,264.68,264.36,264.52,28078.0,248.2907,248.4221,248.1217,248.2719,28078.0
2021-03-12 15:20:00,264.52,264.84,264.52,264.6,26358.0,248.2719,248.5722,248.2719,248.347,26358.0
2021-03-12 15:30:00,264.63,265.07,264.58,264.97,30128.0,248.3751,248.7881,248.3282,248.6942,30128.0
2021-03-12 15:40:00,264.99,265.03,264.72,264.8,33582.0,248.713,248.7506,248.4596,248.5347,33582.0
2021-03-12 15:50:00,264.78,265.25,264.48,265.04,103487.0,248.5159,248.957,248.2343,248.7599,103487.0
2021-03-15 09:30:00,263.69,266.59,263.69,266.53,85312.0,247.4929,250.2147,247.4929,250.1584,85312.0
2021-03-15 09:40:00,266.43,266.52,264.69,264.69,45260.0,250.0646,250.149,248.4314,248.4314,45260.0
2021-03-15 09:50:00,264.92,264.99,263.68,264.06,48592.0,248.6473,248.713,247.4835,247.8401,48592.0
2021-03-15 10:00:00,264.05,264.77,263.76,264.05,49850.0,247.8308,248.5065,247.5586,247.8308,49850.0
2021-03-15 10:10:00,264.07,264.76,264.0,264.42,20525.0,247.8495,248.4971,247.7838,248.178,20525.0
2021-03-15 10:20:00,264.39,264.92,264.24,264.92,40001.0,248.1499,248.6473,248.0091,248.6473,40001.0
2021-03-15 10:30:00,264.91,265.03,264.39,264.62,25099.0,248.6379,248.7506,248.1499,248.3657,25099.0
2021-03-15 10:40:00,264.64,264.96,264.53,264.94,20845.0,248.3845,248.6849,248.2813,248.6661,20845.0
2021-03-15 10:50:00,264.93,265.65,264.91,265.62,18165.0,248.6567,249.3325,248.6379,249.3043,18165.0
2021-03-15 11:00:00,265.58,265.62,265.22,265.31,18452.0,249.2668,249.3043,248.9289,249.0134,18452.0
2021-03-15 11:10:00,265.34,265.46,264.93,264.93,14909.0,249.0415,249.1542,248.6567,248.6567,14909.0
2021-03-15 11:20:00,264.89,265.03,264.31,264.55,17472.0,248.6192,248.7506,248.0748,248.3,17472.0
2021-03-15 11:30:00,264.59,264.63,263.47,263.69,16203.0,248.3376,248.3751,247.2864,247.4929,16203.0
2021-03-15 11:40:00,263.78,263.99,263.59,263.76,19478.0,247.5773,247.7744,247.399,247.5586,19478.0
2021-03-15 11:50:00,263.68,264.06,263.5,264.06,15606.0,247.4835,247.8401,247.3145,247.8401,15606.0
2021-03-15 12:00:00,263.99,264.11,263.76,264.01,13245.0,247.7744,247.8871,247.5586,247.7932,13245.0
2021-03-15 12:10:00,264.01,264.43,263.93,264.21,11700.0,247.7932,248.1874,247.7181,247.9809,11700.0
2021-03-15 12:20:00,264.27,264.48,264.14,264.43,13368.0,248.0372,248.2343,247.9152,248.1874,13368.0
2021-03-15 12:30:00,264.39,264.54,264.23,264.25,14281.0,248.1499,248.2907,247.9997,248.0185,14281.0
2021-03-15 12:40:00,264.28,264.75,264.25,264.64,10740.0,248.0466,248.4878,248.0185,248.3845,10740.0
2021-03-15 12:50:00,264.6,264.71,264.4,264.68,15522.0,248.347,248.4502,248.1593,248.4221,15522.0
2021-03-15 13:00:00,264.68,264.84,264.43,264.47,12529.0,248.4221,248.5722,248.1874,248.225,12529.0
2021-03-15 13:10:00,264.42,264.5,264.27,264.5,11774.0,248.178,248.2531,248.0372,248.2531,11774.0
2021-03-15 13:20:00,264.43,264.58,264.24,264.49,9159.0,248.1874,248.3282,248.0091,248.2437,9159.0
2021-03-15 13:30:00,264.41,264.47,263.88,263.99,20613.0,248.1686,248.225,247.6712,247.7744,20613.0
2021-03-15 13:40:00,264.01,264.24,263.87,264.11,14074.0,247.7932,248.0091,247.6618,247.8871,14074.0
2021-03-15 13:50:00,264.13,264.34,264.09,264.25,11128.0,247.9058,248.1029,247.8683,248.0185,11128.0
2021-03-15 14:00:00,264.26,264.41,264.14,264.21,10706.0,248.0279,248.1686,247.9152,247.9809,10706.0
2021-03-15 14:10:00,264.2,264.34,264.04,264.18,13426.0,247.9715,248.1029,247.8214,247.9528,13426.0
2021-03-15 14:20:00,264.19,264.47,263.99,264.19,27031.0,247.9622,248.225,247.7744,247.9622,27031.0
2021-03-15 14:30:00,264.19,264.87,264.19,264.76,21236.0,247.9622,248.6004,247.9622,248.4971,21236.0
2021-03-15 14:40:00,264.83,264.94,264.68,264.8,20039.0,248.5628,248.6661,248.4221,248.5347,20039.0
2021-03-15 14:50:00,264.74,264.78,264.47,264.59,16009.0,248.4784,248.5159,248.225,248.3376,16009.0
2021-03-15 15:00:00,264.6,264.96,264.56,264.77,16134.0,248.347,248.6849,248.3094,248.5065,16134.0
2021-03-15 15:10:00,264.76,264.76,264.4,264.69,24171.0,248.4971,248.4971,248.1593,248.4314,24171.0
2021-03-15 15:20:00,264.71,264.81,264.52,264.54,29766.0,248.4502,248.5441,248.2719,248.2907,29766.0
2021-03-15 15:30:00,264.55,264.71,264.37,264.62,30575.0,248.3,248.4502,248.1311,248.3657,30575.0
2021-03-15 15:40:00,264.62,265.37,264.61,265.25,29269.0,248.3657,249.0697,248.3564,248.957,29269.0
2021-03-15 15:50:00,265.24,266.23,265.24,265.97,126680.0,248.9477,249.8769,248.9477,249.6328,126680.0
2021-03-16 09:30:00,267.22,267.26,264.66,264.93,68075.0,250.806,250.8436,248.4033,248.6567,68075.0
2021-03-16 09:40:00,265.01,265.22,264.44,264.57,41460.0,248.7318,248.9289,248.1968,248.3188,41460.0
2021-03-16 09:50:00,264.73,265.42,264.55,264.55,23961.0,248.469,249.1166,248.3,248.3,23961.0
2021-03-16 10:00:00,264.76,264.76,263.75,264.08,40428.0,248.4971,248.4971,247.5492,247.8589,40428.0
2021-03-16 10:10:00,264.13,264.93,264.02,264.41,31116.0,247.9058,248.6567,247.8026,248.1686,31116.0
2021-03-16 10:20:00,264.37,264.58,263.1,263.22,37275.0,248.1311,248.3282,246.9391,247.0517,37275.0
2021-03-16 10:30:00,263.3,263.91,263.24,263.64,33342.0,247.1268,247.6994,247.0705,247.4459,33342.0
2021-03-16 10:40:00,263.58,263.73,263.18,263.48,26879.0,247.3896,247.5304,247.0142,247.2958,26879.0
2021-03-16 10:50:00,263.55,264.15,263.54,264.01,20931.0,247.3615,247.9246,247.3521,247.7932,20931.0
2021-03-16 11:00:00,264.0,264.08,263.82,263.86,31951.0,247.7838,247.8589,247.6149,247.6524,31951.0
2021-03-16 11:10:00,263.86,264.38,263.79,264.09,28562.0,247.6524,248.1405,247.5867,247.8683,28562.0
2021-03-16 11:20:00,264.04,264.18,263.75,264.06,26317.0,247.8214,247.9528,247.5492,247.8401,26317.0
2021-03-16 11:30:00,264.02,264.42,263.77,263.79,18322.0,247.8026,248.178,247.568,247.5867,18322.0
2021-03-16 11:40:00,263.76,263.78,263.2,263.47,33960.0,247.5586,247.5773,247.033,247.2864,33960.0
2021-03-16 11:50:00,263.43,263.55,263.25,263.55,17065.0,247.2488,247.3615,247.0799,247.3615,17065.0
2021-03-16 12:00:00,263.65,263.86,263.51,263.67,18169.0,247.4553,247.6524,247.3239,247.4741,18169.0
2021-03-16 12:10:00,263.63,263.93,263.63,263.84,17516.0,247.4366,247.7181,247.4366,247.6337,17516.0
2021-03-16 12:20:00,263.9,264.09,263.65,263.99,22574.0,247.69,247.8683,247.4553,247.7744,22574.0
2021-03-16 12:30:00,263.95,264.24,263.9,264.15,16901.0,247.7369,248.0091,247.69,247.9246,16901.0
2021-03-16 12:40:00,264.19,264.4,264.15,264.3,11040.0,247.9622,248.1593,247.9246,248.0654,11040.0
2021-03-16 12:50:00,264.28,264.66,264.06,264.61,18820.0,248.0466,248.4033,247.8401,248.3564,18820.0
2021-03-16 13:00:00,264.58,265.02,264.52,264.74,20383.0,248.3282,248.7412,248.2719,248.4784,20383.0
2021-03-16 13:10:00,264.75,264.8,264.31,264.44,18598.0,248.4878,248.5347,248.0748,248.1968,18598.0
2021-03-16 13:20:00,264.41,264.59,264.26,264.41,18366.0,248.1686,248.3376,248.0279,248.1686,18366.0
2021-03-16 13:30:00,264.44,264.44,264.01,264.15,17315.0,248.1968,248.1968,247.7932,247.9246,17315.0
2021-03-16 13:40:00,264.16,264.24,263.91,264.14,12731.0,247.934,248.0091,247.6994,247.9152,12731.0
2021-03-16 13:50:00,264.1,264.25,263.94,264.23,11012.0,247.8777,248.0185,247.7275,247.9997,11012.0
2021-03-16 14:00:00,264.16,264.46,264.09,264.34,21013.0,247.934,248.2156,247.8683,248.1029,21013.0
2021-03-16 14:10:00,264.34,264.59,264.34,264.42,15345.0,248.1029,248.3376,248.1029,248.178,15345.0
2021-03-16 14:20:00,264.42,264.45,263.63,263.65,20911.0,248.178,248.2062,247.4366,247.4553,20911.0
2021-03-16 14:30:00,263.6,263.96,263.45,263.69,17105.0,247.4084,247.7463,247.2676,247.4929,17105.0
2021-03-16 14:40:00,263.7,263.89,263.54,263.82,27638.0,247.5023,247.6806,247.3521,247.6149,27638.0
2021-03-16 14:50:00,263.87,264.17,263.83,263.95,26240.0,247.6618,247.9434,247.6243,247.7369,26240.0
2021-03-16 15:00:00,263.84,264.06,263.44,263.9,25388.0,247.6337,247.8401,247.2582,247.69,25388.0
2021-03-16 15:10:00,263.88,264.53,263.88,264.48,23165.0,247.6712,248.2813,247.6712,248.2343,23165.0
2021-03-16 15:20:00,264.44,264.55,264.08,264.16,24835.0,248.1968,248.3,247.8589,247.934,24835.0
2021-03-16 15:30:00,264.19,264.94,264.07,264.34,40043.0,247.9622,248.6661,247.8495,248.1029,40043.0
2021-03-16 15:40:00,264.32,264.56,263.63,263.63,44264.0,248.0842,248.3094,247.4366,247.4366,44264.0
2021-03-16 15:50:00,263.93,264.23,263.42,263.42,131718.0,247.7181,247.9997,247.2395,247.2395,131718.0
2021-03-17 09:30:00,263.53,263.56,261.63,262.61,76661.0,247.3427,247.3709,245.5594,246.4792,76661.0
2021-03-17 09:40:00,262.55,263.23,262.49,263.11,25026.0,246.4229,247.0611,246.3666,246.9485,25026.0
2021-03-17 09:50:00,262.95,263.18,262.43,262.98,26237.0,246.7983,247.0142,246.3103,246.8265,26237.0
2021-03-17 10:00:00,262.96,263.54,262.12,263.51,74242.0,246.8077,247.3521,246.0193,247.3239,74242.0
2021-03-17 10:10:00,263.56,263.8,263.26,263.63,27992.0,247.3709,247.5961,247.0893,247.4366,27992.0
2021-03-17 10:20:00,263.67,264.36,263.47,264.06,46122.0,247.4741,248.1217,247.2864,247.8401,46122.0
2021-03-17 10:30:00,264.05,264.06,263.35,263.4,23599.0,247.8308,247.8401,247.1738,247.2207,23599.0
2021-03-17 10:40:00,263.42,263.56,263.07,263.29,32124.0,247.2395,247.3709,246.911,247.1174,32124.0
2021-03-17 10:50:00,263.3,263.37,262.97,263.03,42806.0,247.1268,247.1925,246.8171,246.8734,42806.0
2021-03-17 11:00:00,262.91,263.52,262.65,263.17,58648.0,246.7608,247.3333,246.5168,247.0048,58648.0
2021-03-17 11:10:00,263.22,263.68,263.19,263.55,49758.0,247.0517,247.4835,247.0236,247.3615,49758.0
2021-03-17 11:20:00,263.5,263.79,263.26,263.62,24018.0,247.3145,247.5867,247.0893,247.4272,24018.0
2021-03-17 11:30:00,263.5,263.97,263.5,263.92,21752.0,247.3145,247.7557,247.3145,247.7087,21752.0
2021-03-17 11:40:00,263.92,264.17,263.71,264.04,73050.0,247.7087,247.9434,247.5116,247.8214,73050.0
2021-03-17 11:50:00,264.02,264.14,263.74,263.93,19171.0,247.8026,247.9152,247.5398,247.7181,19171.0
2021-03-17 12:00:00,263.88,263.89,263.54,263.69,20664.0,247.6712,247.6806,247.3521,247.4929,20664.0
2021-03-17 12:10:00,263.75,263.76,263.04,263.66,14886.0,247.5492,247.5586,246.8828,247.4647,14886.0
2021-03-17 12:20:00,263.64,263.97,263.24,263.29,20966.0,247.4459,247.7557,247.0705,247.1174,20966.0
2021-03-17 12:30:00,263.31,263.32,262.5,262.65,20063.0,247.1362,247.1456,246.376,246.5168,20063.0
2021-03-17 12:40:00,262.6,262.67,262.33,262.52,14088.0,246.4698,246.5355,246.2164,246.3947,14088.0
2021-03-17 12:50:00,262.63,262.79,262.17,262.32,17901.0,246.498,246.6482,246.0662,246.207,17901.0
2021-03-17 13:00:00,262.35,262.57,262.11,262.42,19863.0,246.2352,246.4417,246.0099,246.3009,19863.0
2021-03-17 13:10:00,262.46,262.7,262.32,262.63,31789.0,246.3384,246.5637,246.207,246.498,31789.0
2021-03-17 13:20:00,262.65,262.73,262.44,262.63,7295.0,246.5168,246.5918,246.3197,246.498,7295.0
2021-03-17 13:30:00,262.68,262.76,262.54,262.54,12916.0,246.5449,246.62,246.4135,246.4135,12916.0
2021-03-17 13:40:00,262.59,262.72,262.47,262.63,10234.0,246.4604,246.5825,246.3478,246.498,10234.0
2021-03-17 13:50:00,262.53,262.6,262.12,262.5,12802.0,246.4041,246.4698,246.0193,246.376,12802.0
2021-03-17 14:00:00,262.57,264.14,262.56,263.45,72808.0,246.4417,247.9152,246.4323,247.2676,72808.0
2021-03-17 14:10:00,263.49,264.88,263.49,264.81,82762.0,247.3052,248.6098,247.3052,248.5441,82762.0
2021-03-17 14:20:00,264.84,265.28,264.4,264.51,44811.0,248.5722,248.9852,248.1593,248.2625,44811.0
2021-03-17 14:30:00,264.51,264.91,263.69,264.8,54248.0,248.2625,248.6379,247.4929,248.5347,54248.0
2021-03-17 14:40:00,264.74,265.69,264.6,265.69,47974.0,248.4784,249.37,248.347,249.37,47974.0
2021-03-17 14:50:00,265.63,266.2,265.11,265.28,69302.0,249.3137,249.8487,248.8256,248.9852,69302.0
2021-03-17 15:00:00,265.27,266.28,265.01,265.79,73667.0,248.9758,249.9238,248.7318,249.4639,73667.0
2021-03-17 15:10:00,265.82,265.83,265.06,265.35,37320.0,249.492,249.5014,248.7787,249.0509,37320.0
2021-03-17 15:20:00,265.41,265.48,264.73,264.93,29830.0,249.1072,249.1729,248.469,248.6567,29830.0
2021-03-17 15:30:00,264.88,265.59,264.79,265.13,44788.0,248.6098,249.2762,248.5253,248.8444,44788.0
2021-03-17 15:40:00,265.07,265.28,264.36,264.53,45362.0,248.7881,248.9852,248.1217,248.2813,45362.0
2021-03-17 15:50:00,264.48,265.0,264.21,264.27,184445.0,248.2343,248.7224,247.9809,248.0372,184445.0
2021-03-18 09:30:00,267.22,271.51,265.25,270.3,283493.0,250.806,254.8325,248.957,253.6969,283493.0
2021-03-18 09:40:00,270.39,270.77,265.64,266.04,156226.0,253.7813,254.138,249.3231,249.6985,156226.0
2021-03-18 09:50:00,265.81,268.2,265.76,267.05,96438.0,249.4827,251.7258,249.4357,250.6465,96438.0
2021-03-18 10:00:00,267.1,267.35,265.06,266.02,151519.0,250.6934,250.9281,248.7787,249.6798,151519.0
2021-03-18 10:10:00,266.15,266.31,264.08,264.95,77442.0,249.8018,249.9519,247.8589,248.6755,77442.0
2021-03-18 10:20:00,264.91,266.53,264.58,265.97,97578.0,248.6379,250.1584,248.3282,249.6328,97578.0
2021-03-18 10:30:00,265.98,266.14,265.16,265.89,69473.0,249.6422,249.7924,248.8726,249.5577,69473.0
2021-03-18 10:40:00,265.81,265.86,264.59,264.8,44689.0,249.4827,249.5296,248.3376,248.5347,44689.0
2021-03-18 10:50:00,264.76,266.75,264.41,266.32,137519.0,248.4971,250.3649,248.1686,249.9613,137519.0
2021-03-18 11:00:00,266.29,268.21,266.15,268.01,107905.0,249.9332,251.7352,249.8018,251.5475,107905.0
2021-03-18 11:10:00,268.17,269.18,267.25,268.75,81786.0,251.6977,252.6456,250.8342,252.2421,81786.0
2021-03-18 11:20:00,268.82,268.84,267.67,268.12,37985.0,252.3078,252.3265,251.2284,251.6508,37985.0
2021-03-18 11:30:00,268.13,269.5,267.64,269.26,34265.0,251.6601,252.946,251.2002,252.7207,34265.0
2021-03-18 11:40:00,269.35,269.53,268.64,269.52,48384.0,252.8052,252.9742,252.1388,252.9648,48384.0
2021-03-18 11:50:00,269.49,269.79,269.1,269.13,44839.0,252.9366,253.2182,252.5706,252.5987,44839.0
2021-03-18 12:00:00,269.24,269.67,268.84,269.32,70298.0,252.702,253.1056,252.3265,252.777,70298.0
2021-03-18 12:10:00,269.32,269.48,268.53,268.86,34427.0,252.777,252.9272,252.0356,252.3453,34427.0
2021-03-18 12:20:00,268.87,269.0,268.34,268.34,25066.0,252.3547,252.4767,251.8572,251.8572,25066.0
2021-03-18 12:30:00,268.31,268.71,268.02,268.21,27363.0,251.8291,252.2045,251.5569,251.7352,27363.0
2021-03-18 12:40:00,268.21,268.31,267.75,267.8,19868.0,251.7352,251.8291,251.3035,251.3504,19868.0
2021-03-18 12:50:00,267.81,268.05,267.4,267.54,34093.0,251.3598,251.5851,250.975,251.1064,34093.0
2021-03-18 13:00:00,267.64,268.68,267.64,268.54,42373.0,251.2002,252.1764,251.2002,252.045,42373.0
2021-03-18 13:10:00,268.54,269.27,268.35,269.15,35117.0,252.045,252.7301,251.8666,252.6175,35117.0
2021-03-18 13:20:00,269.15,269.63,269.01,269.43,37757.0,252.6175,253.068,252.4861,252.8803,37757.0
2021-03-18 13:30:00,269.4,269.57,268.98,269.24,36129.0,252.8521,253.0117,252.4579,252.702,36129.0
2021-03-18 13:40:00,269.29,269.65,269.23,269.3,33456.0,252.7489,253.0868,252.6926,252.7583,33456.0
2021-03-18 13:50:00,269.29,269.71,269.14,269.63,29916.0,252.7489,253.1431,252.6081,253.068,29916.0
2021-03-18 14:00:00,269.7,269.76,269.17,269.35,27663.0,253.1337,253.19,252.6363,252.8052,27663.0
2021-03-18 14:10:00,269.29,269.3,268.66,268.66,28952.0,252.7489,252.7583,252.1576,252.1576,28952.0
2021-03-18 14:20:00,268.66,269.05,268.4,268.4,41419.0,252.1576,252.5236,251.9136,251.9136,41419.0
2021-03-18 14:30:00,268.37,268.68,267.15,267.16,31197.0,251.8854,252.1764,250.7403,250.7497,31197.0
2021-03-18 14:40:00,267.09,267.6,266.56,267.35,31507.0,250.684,251.1627,250.1866,250.9281,31507.0
2021-03-18 14:50:00,267.49,267.55,267.07,267.26,30078.0,251.0595,251.1158,250.6653,250.8436,30078.0
2021-03-18 15:00:00,267.15,267.53,266.8,267.47,42345.0,250.7403,251.097,250.4118,251.0407,42345.0
2021-03-18 15:10:00,267.53,268.09,267.53,267.78,38063.0,251.097,251.6226,251.097,251.3316,38063.0
2021-03-18 15:20:00,267.75,267.75,266.88,267.27,25831.0,251.3035,251.3035,250.4869,250.853,25831.0
2021-03-18 15:30:00,267.12,267.48,266.61,266.81,36989.0,250.7122,251.0501,250.2335,250.4212,36989.0
2021-03-18 15:40:00,266.81,266.92,266.02,266.19,61369.0,250.4212,250.5245,249.6798,249.8393,61369.0
2021-03-18 15:50:00,266.27,267.17,266.17,266.69,176036.0,249.9144,250.7591,249.8205,250.3086,176036.0
2021-03-19 09:30:00,266.35,268.32,264.66,266.69,333004.0,249.9895,251.8385,248.4033,250.3086,333004.0
2021-03-19 09:40:00,266.99,269.11,266.65,267.37,80042.0,250.5902,252.5799,250.2711,250.9468,80042.0
2021-03-19 09:50:00,267.41,267.42,264.45,264.47,30336.0,250.9844,250.9938,248.2062,248.225,30336.0
2021-03-19 10:00:00,264.63,264.69,262.98,263.12,25045.0,248.3751,248.4314,246.8265,246.9579,25045.0
2021-03-19 10:10:00,263.12,263.78,262.72,263.63,37399.0,246.9579,247.5773,246.5825,247.4366,37399.0
2021-03-19 10:20:00,263.66,263.86,262.78,262.87,48076.0,247.4647,247.6524,246.6388,246.7232,48076.0
2021-03-19 10:30:00,262.84,263.14,261.12,261.76,33436.0,246.6951,246.9767,245.0807,245.6814,33436.0
2021-03-19 10:40:00,261.92,263.58,261.9,263.06,24275.0,245.8316,247.3896,245.8128,246.9016,24275.0
2021-03-19 10:50:00,263.04,263.28,262.35,262.88,25645.0,246.8828,247.1081,246.2352,246.7326,25645.0
2021-03-19 11:00:00,263.06,263.21,262.1,262.1,21282.0,246.9016,247.0424,246.0005,246.0005,21282.0
2021-03-19 11:10:00,262.2,262.28,261.39,261.52,24633.0,246.0944,246.1695,245.3341,245.4562,24633.0
2021-03-19 11:20:00,261.51,262.39,261.51,262.39,22378.0,245.4468,246.2727,245.4468,246.2727,22378.0
2021-03-19 11:30:00,262.37,264.19,262.31,264.04,30128.0,246.254,247.9622,246.1976,247.8214,30128.0
2021-03-19 11:40:00,264.03,265.09,263.71,264.65,28248.0,247.812,248.8069,247.5116,248.3939,28248.0
2021-03-19 11:50:00,264.57,265.7,264.57,265.41,34490.0,248.3188,249.3794,248.3188,249.1072,34490.0
2021-03-19 12:00:00,265.41,265.99,265.33,265.99,29817.0,249.1072,249.6516,249.0321,249.6516,29817.0
2021-03-19 12:10:00,265.99,266.34,265.42,266.28,26291.0,249.6516,249.9801,249.1166,249.9238,26291.0
2021-03-19 12:20:00,266.3,266.35,265.92,266.35,21602.0,249.9426,249.9895,249.5859,249.9895,21602.0
2021-03-19 12:30:00,266.35,266.74,266.31,266.49,29140.0,249.9895,250.3555,249.9519,250.1209,29140.0
2021-03-19 12:40:00,266.49,267.05,266.42,266.66,19902.0,250.1209,250.6465,250.0552,250.2804,19902.0
2021-03-19 12:50:00,266.63,266.63,265.71,266.03,14252.0,250.2523,250.2523,249.3888,249.6891,14252.0
2021-03-19 13:00:00,266.03,266.03,265.55,265.83,15037.0,249.6891,249.6891,249.2386,249.5014,15037.0
2021-03-19 13:10:00,265.95,266.01,265.57,265.7,12188.0,249.6141,249.6704,249.2574,249.3794,12188.0
2021-03-19 13:20:00,265.75,266.11,265.7,266.08,16818.0,249.4263,249.7642,249.3794,249.7361,16818.0
2021-03-19 13:30:00,266.01,266.29,265.79,265.79,16513.0,249.6704,249.9332,249.4639,249.4639,16513.0
2021-03-19 13:40:00,266.07,266.27,265.93,266.24,16541.0,249.7267,249.9144,249.5953,249.8862,16541.0
2021-03-19 13:50:00,266.24,266.69,266.15,266.49,20074.0,249.8862,250.3086,249.8018,250.1209,20074.0
2021-03-19 14:00:00,266.49,266.83,266.38,266.54,17967.0,250.1209,250.44,250.0176,250.1678,17967.0
2021-03-19 14:10:00,266.4,266.87,266.33,266.76,17748.0,250.0364,250.4775,249.9707,250.3743,17748.0
2021-03-19 14:20:00,266.81,267.32,266.53,267.21,28872.0,250.4212,250.8999,250.1584,250.7967,28872.0
2021-03-19 14:30:00,267.24,267.36,267.03,267.14,23149.0,250.8248,250.9374,250.6277,250.731,23149.0
2021-03-19 14:40:00,267.2,267.45,266.85,267.45,23519.0,250.7873,251.0219,250.4588,251.0219,23519.0
2021-03-19 14:50:00,267.38,267.62,267.05,267.62,35560.0,250.9562,251.1815,250.6465,251.1815,35560.0
2021-03-19 15:00:00,267.67,267.71,266.86,266.93,22494.0,251.2284,251.2659,250.4682,250.5339,22494.0
2021-03-19 15:10:00,266.93,267.09,266.34,266.51,29319.0,250.5339,250.684,249.9801,250.1397,29319.0
2021-03-19 15:20:00,266.55,266.88,266.14,266.65,46252.0,250.1772,250.4869,249.7924,250.2711,46252.0
2021-03-19 15:30:00,266.61,267.12,266.36,266.76,36728.0,250.2335,250.7122,249.9989,250.3743,36728.0
2021-03-19 15:40:00,266.79,267.02,265.92,266.22,64205.0,250.4025,250.6183,249.5859,249.8675,64205.0
2021-03-19 15:50:00,266.15,266.43,263.55,263.65,530794.0,249.8018,250.0646,247.3615,247.4553,530794.0
2021-03-22 09:30:00,263.15,264.66,262.35,264.62,106499.0,246.986,248.4033,246.2352,248.3657,106499.0
2021-03-22 09:40:00,264.56,264.6,263.89,264.09,26425.0,248.3094,248.347,247.6806,247.8683,26425.0
2021-03-22 09:50:00,264.06,265.1,263.64,264.39,30030.0,247.8401,248.8163,247.4459,248.1499,30030.0
2021-03-22 10:00:00,264.33,264.83,264.17,264.66,29950.0,248.0936,248.5628,247.9434,248.4033,29950.0
2021-03-22 10:10:00,264.61,264.9,264.39,264.55,13499.0,248.3564,248.6285,248.1499,248.3,13499.0
2021-03-22 10:20:00,264.62,264.86,264.39,264.59,15054.0,248.3657,248.591,248.1499,248.3376,15054.0
2021-03-22 10:30:00,264.72,264.78,263.94,264.23,39449.0,248.4596,248.5159,247.7275,247.9997,39449.0
2021-03-22 10:40:00,264.34,265.27,264.26,265.1,31797.0,248.1029,248.9758,248.0279,248.8163,31797.0
2021-03-22 10:50:00,264.99,265.6,264.91,265.3,23605.0,248.713,249.2856,248.6379,249.004,23605.0
2021-03-22 11:00:00,265.33,265.39,265.08,265.13,12274.0,249.0321,249.0884,248.7975,248.8444,12274.0
2021-03-22 11:10:00,265.14,265.23,264.49,264.51,15784.0,248.8538,248.9383,248.2437,248.2625,15784.0
2021-03-22 11:20:00,264.54,264.85,264.42,264.48,26558.0,248.2907,248.5816,248.178,248.2343,26558.0
2021-03-22 11:30:00,264.5,264.54,264.21,264.42,17148.0,248.2531,248.2907,247.9809,248.178,17148.0
2021-03-22 11:40:00,264.45,264.92,264.45,264.84,17205.0,248.2062,248.6473,248.2062,248.5722,17205.0
2021-03-22 11:50:00,264.88,265.0,264.73,264.81,14744.0,248.6098,248.7224,248.469,248.5441,14744.0
2021-03-22 12:00:00,264.87,264.97,264.55,264.82,16722.0,248.6004,248.6942,248.3,248.5535,16722.0
2021-03-22 12:10:00,264.83,264.94,264.32,264.32,22395.0,248.5628,248.6661,248.0842,248.0842,22395.0
2021-03-22 12:20:00,264.3,264.48,264.2,264.38,21615.0,248.0654,248.2343,247.9715,248.1405,21615.0
2021-03-22 12:30:00,264.41,264.54,264.1,264.47,15304.0,248.1686,248.2907,247.8777,248.225,15304.0
2021-03-22 12:40:00,264.51,264.62,264.4,264.43,12358.0,248.2625,248.3657,248.1593,248.1874,12358.0
2021-03-22 12:50:00,264.44,264.96,264.44,264.93,11119.0,248.1968,248.6849,248.1968,248.6567,11119.0
2021-03-22 13:00:00,264.96,264.96,264.49,264.6,12163.0,248.6849,248.6849,248.2437,248.347,12163.0
2021-03-22 13:10:00,264.64,264.82,264.53,264.67,11641.0,248.3845,248.5535,248.2813,248.4127,11641.0
2021-03-22 13:20:00,264.66,264.72,264.5,264.5,9975.0,248.4033,248.4596,248.2531,248.2531,9975.0
2021-03-22 13:30:00,264.53,264.63,264.47,264.51,13893.0,248.2813,248.3751,248.225,248.2625,13893.0
2021-03-22 13:40:00,264.6,264.92,264.36,264.88,12770.0,248.347,248.6473,248.1217,248.6098,12770.0
2021-03-22 13:50:00,264.85,264.85,264.48,264.56,10441.0,248.5816,248.5816,248.2343,248.3094,10441.0
2021-03-22 14:00:00,264.53,264.74,264.53,264.69,9256.0,248.2813,248.4784,248.2813,248.4314,9256.0
2021-03-22 14:10:00,264.65,264.9,264.65,264.9,9498.0,248.3939,248.6285,248.3939,248.6285,9498.0
2021-03-22 14:20:00,264.88,265.03,264.71,265.03,14135.0,248.6098,248.7506,248.4502,248.7506,14135.0
2021-03-22 14:30:00,264.97,265.72,264.97,265.6,15346.0,248.6942,249.3982,248.6942,249.2856,15346.0
2021-03-22 14:40:00,265.58,265.59,265.31,265.38,19076.0,249.2668,249.2762,249.0134,249.0791,19076.0
2021-03-22 14:50:00,265.39,265.8,265.31,265.69,16767.0,249.0884,249.4733,249.0134,249.37,16767.0
2021-03-22 15:00:00,265.69,265.93,265.67,265.76,16393.0,249.37,249.5953,249.3513,249.4357,16393.0
2021-03-22 15:10:00,265.75,265.75,265.09,265.09,16232.0,249.4263,249.4263,248.8069,248.8069,16232.0
2021-03-22 15:20:00,265.09,265.25,264.9,265.05,23354.0,248.8069,248.957,248.6285,248.7693,23354.0
2021-03-22 15:30:00,265.02,265.03,264.67,264.99,28056.0,248.7412,248.7506,248.4127,248.713,28056.0
2021-03-22 15:40:00,264.93,265.09,264.45,264.55,28709.0,248.6567,248.8069,248.2062,248.3,28709.0
2021-03-22 15:50:00,264.64,265.23,264.54,265.2,131578.0,248.3845,248.9383,248.2907,248.9101,131578.0
2021-03-23 09:30:00,265.5,266.41,265.17,265.32,91608.0,249.1917,250.0458,248.882,249.0227,91608.0
2021-03-23 09:40:00,265.37,265.62,264.95,265.21,19168.0,249.0697,249.3043,248.6755,248.9195,19168.0
2021-03-23 09:50:00,265.15,265.33,264.37,264.59,19365.0,248.8632,249.0321,248.1311,248.3376,19365.0
2021-03-23 10:00:00,264.59,265.11,264.46,264.85,15597.0,248.3376,248.8256,248.2156,248.5816,15597.0
2021-03-23 10:10:00,265.01,265.36,264.92,265.12,11355.0,248.7318,249.0603,248.6473,248.835,11355.0
2021-03-23 10:20:00,265.09,265.92,264.99,265.92,17704.0,248.8069,249.5859,248.713,249.5859,17704.0
2021-03-23 10:30:00,265.96,266.14,265.27,265.55,25143.0,249.6234,249.7924,248.9758,249.2386,25143.0
2021-03-23 10:40:00,265.49,265.64,265.12,265.51,12376.0,249.1823,249.3231,248.835,249.2011,12376.0
2021-03-23 10:50:00,265.53,266.07,265.52,265.98,16587.0,249.2199,249.7267,249.2105,249.6422,16587.0
2021-03-23 11:00:00,265.98,266.71,265.97,266.71,23072.0,249.6422,250.3274,249.6328,250.3274,23072.0
2021-03-23 11:10:00,266.71,266.88,266.57,266.74,13747.0,250.3274,250.4869,250.196,250.3555,13747.0
2021-03-23 11:20:00,266.84,266.92,266.64,266.86,9313.0,250.4494,250.5245,250.2617,250.4682,9313.0
2021-03-23 11:30:00,266.93,267.13,266.21,266.26,27526.0,250.5339,250.7216,249.8581,249.905,27526.0
2021-03-23 11:40:00,266.18,266.35,266.06,266.23,12914.0,249.8299,249.9895,249.7173,249.8769,12914.0
2021-03-23 11:50:00,266.11,266.46,265.88,266.39,27075.0,249.7642,250.0927,249.5484,250.027,27075.0
2021-03-23 12:00:00,266.4,266.68,265.51,265.84,20601.0,250.0364,250.2992,249.2011,249.5108,20601.0
2021-03-23 12:10:00,265.86,266.06,265.75,265.99,25964.0,249.5296,249.7173,249.4263,249.6516,25964.0
2021-03-23 12:20:00,265.99,266.37,265.88,266.08,12976.0,249.6516,250.0083,249.5484,249.7361,12976.0
2021-03-23 12:30:00,266.12,266.38,265.86,266.36,12413.0,249.7736,250.0176,249.5296,249.9989,12413.0
2021-03-23 12:40:00,266.3,266.32,265.76,265.99,15659.0,249.9426,249.9613,249.4357,249.6516,15659.0
2021-03-23 12:50:00,265.98,266.25,265.76,266.16,13360.0,249.6422,249.8956,249.4357,249.8112,13360.0
2021-03-23 13:00:00,266.3,266.36,266.07,266.17,13778.0,249.9426,249.9989,249.7267,249.8205,13778.0
2021-03-23 13:10:00,266.15,266.31,266.03,266.11,7305.0,249.8018,249.9519,249.6891,249.7642,7305.0
2021-03-23 13:20:00,266.17,266.26,265.8,266.25,14731.0,249.8205,249.905,249.4733,249.8956,14731.0
2021-03-23 13:30:00,266.21,266.25,265.9,266.0,12905.0,249.8581,249.8956,249.5671,249.661,12905.0
2021-03-23 13:40:00,265.9,266.03,265.7,265.94,17664.0,249.5671,249.6891,249.3794,249.6047,17664.0
2021-03-23 13:50:00,265.98,266.06,265.5,265.78,12837.0,249.6422,249.7173,249.1917,249.4545,12837.0
2021-03-23 14:00:00,265.7,265.92,265.46,265.87,13871.0,249.3794,249.5859,249.1542,249.539,13871.0
2021-03-23 14:10:00,265.8,266.26,265.73,266.18,18196.0,249.4733,249.905,249.4076,249.8299,18196.0
2021-03-23 14:20:00,266.14,266.4,266.07,266.25,17867.0,249.7924,250.0364,249.7267,249.8956,17867.0
2021-03-23 14:30:00,266.35,266.37,265.92,266.0,13006.0,249.9895,250.0083,249.5859,249.661,13006.0
2021-03-23 14:40:00,266.01,266.11,265.83,266.1,13704.0,249.6704,249.7642,249.5014,249.7548,13704.0
2021-03-23 14:50:00,266.01,266.34,265.9,266.08,61882.0,249.6704,249.9801,249.5671,249.7361,61882.0
2021-03-23 15:00:00,266.14,266.23,265.76,265.87,31318.0,249.7924,249.8769,249.4357,249.539,31318.0
2021-03-23 15:10:00,265.9,266.02,265.16,265.51,40188.0,249.5671,249.6798,248.8726,249.2011,40188.0
2021-03-23 15:20:00,265.48,265.67,265.04,265.48,39171.0,249.1729,249.3513,248.7599,249.1729,39171.0
2021-03-23 15:30:00,265.47,265.65,264.99,265.32,36849.0,249.1635,249.3325,248.713,249.0227,36849.0
2021-03-23 15:40:00,265.29,265.81,265.09,265.53,57905.0,248.9946,249.4827,248.8069,249.2199,57905.0
2021-03-23 15:50:00,265.59,266.31,265.3,266.04,172715.0,249.2762,249.9519,249.004,249.6985,172715.0
2021-03-24 09:30:00,265.92,267.4,265.7,266.82,88102.0,249.5859,250.975,249.3794,250.4306,88102.0
2021-03-24 09:40:00,266.96,267.33,266.85,267.16,23300.0,250.562,250.9093,250.4588,250.7497,23300.0
2021-03-24 09:50:00,267.06,268.21,267.02,267.36,37791.0,250.6559,251.7352,250.6183,250.9374,37791.0
2021-03-24 10:00:00,267.49,267.99,267.1,267.78,16702.0,251.0595,251.5287,250.6934,251.3316,16702.0
2021-03-24 10:10:00,267.77,268.18,267.45,267.46,19057.0,251.3223,251.7071,251.0219,251.0313,19057.0
2021-03-24 10:20:00,267.5,267.82,267.18,267.23,15034.0,251.0688,251.3692,250.7685,250.8154,15034.0
2021-03-24 10:30:00,267.22,268.13,267.22,268.12,20017.0,250.806,251.6601,250.806,251.6508,20017.0
2021-03-24 10:40:00,268.13,269.32,268.11,269.2,46871.0,251.6601,252.777,251.6414,252.6644,46871.0
2021-03-24 10:50:00,269.11,269.26,268.72,268.79,18027.0,252.5799,252.7207,252.2139,252.2796,18027.0
2021-03-24 11:00:00,268.86,269.64,268.81,269.46,20405.0,252.3453,253.0774,252.2984,252.9085,20405.0
2021-03-24 11:10:00,269.41,269.5,269.12,269.16,17464.0,252.8615,252.946,252.5893,252.6269,17464.0
2021-03-24 11:20:00,269.11,269.41,268.84,269.22,29771.0,252.5799,252.8615,252.3265,252.6832,29771.0
2021-03-24 11:30:00,269.24,269.37,268.76,268.94,21865.0,252.702,252.824,252.2514,252.4204,21865.0
2021-03-24 11:40:00,268.88,269.07,268.7,269.0,18994.0,252.3641,252.5424,252.1951,252.4767,18994.0
2021-03-24 11:50:00,268.97,269.12,268.58,268.8,18123.0,252.4485,252.5893,252.0825,252.289,18123.0
2021-03-24 12:00:00,268.86,269.79,268.77,269.66,36653.0,252.3453,253.2182,252.2608,253.0962,36653.0
2021-03-24 12:10:00,269.62,269.76,269.09,269.35,20157.0,253.0586,253.19,252.5612,252.8052,20157.0
2021-03-24 12:20:00,269.34,269.68,269.26,269.68,35357.0,252.7958,253.1149,252.7207,253.1149,35357.0
2021-03-24 12:30:00,269.65,269.65,269.34,269.59,12678.0,253.0868,253.0868,252.7958,253.0305,12678.0
2021-03-24 12:40:00,269.56,269.66,269.04,269.08,14568.0,253.0023,253.0962,252.5142,252.5518,14568.0
2021-03-24 12:50:00,268.97,268.98,268.59,268.59,9952.0,252.4485,252.4579,252.0919,252.0919,9952.0
2021-03-24 13:00:00,268.59,268.6,268.14,268.34,17548.0,252.0919,252.1013,251.6695,251.8572,17548.0
2021-03-24 13:10:00,268.33,268.49,267.85,268.26,21852.0,251.8479,251.998,251.3973,251.7822,21852.0
2021-03-24 13:20:00,268.28,268.71,268.21,268.68,19269.0,251.8009,252.2045,251.7352,252.1764,19269.0
2021-03-24 13:30:00,268.67,268.69,268.25,268.28,20727.0,252.167,252.1857,251.7728,251.8009,20727.0
2021-03-24 13:40:00,268.28,268.66,267.74,268.63,20305.0,251.8009,252.1576,251.2941,252.1294,20305.0
2021-03-24 13:50:00,268.61,268.81,268.51,268.65,14991.0,252.1107,252.2984,252.0168,252.1482,14991.0
2021-03-24 14:00:00,268.69,268.73,268.36,268.62,20928.0,252.1857,252.2233,251.876,252.12,20928.0
2021-03-24 14:10:00,268.62,269.0,268.52,268.94,19258.0,252.12,252.4767,252.0262,252.4204,19258.0
2021-03-24 14:20:00,268.89,269.15,268.64,268.68,14645.0,252.3735,252.6175,252.1388,252.1764,14645.0
2021-03-24 14:30:00,268.56,268.69,268.3,268.68,18514.0,252.0637,252.1857,251.8197,252.1764,18514.0
2021-03-24 14:40:00,268.64,269.1,268.45,269.05,25687.0,252.1388,252.5706,251.9605,252.5236,25687.0
2021-03-24 14:50:00,269.0,269.0,268.28,268.55,17782.0,252.4767,252.4767,251.8009,252.0543,17782.0
2021-03-24 15:00:00,268.41,268.97,268.38,268.88,17760.0,251.9229,252.4485,251.8948,252.3641,17760.0
2021-03-24 15:10:00,268.88,269.04,268.55,268.78,28699.0,252.3641,252.5142,252.0543,252.2702,28699.0
2021-03-24 15:20:00,268.7,268.8,268.37,268.57,29987.0,252.1951,252.289,251.8854,252.0731,29987.0
2021-03-24 15:30:00,268.5,268.57,268.1,268.2,33028.0,252.0074,252.0731,251.632,251.7258,33028.0
2021-03-24 15:40:00,268.23,268.46,267.95,268.09,46322.0,251.754,251.9699,251.4912,251.6226,46322.0
2021-03-24 15:50:00,267.88,268.11,267.24,267.46,119017.0,251.4255,251.6414,250.8248,251.0313,119017.0
2021-03-25 09:30:00,266.18,267.82,266.1,266.86,73114.0,249.8299,251.3692,249.7548,250.4682,73114.0
2021-03-25 09:40:00,267.03,267.35,266.24,266.86,23193.0,250.6277,250.9281,249.8862,250.4682,23193.0
2021-03-25 09:50:00,266.87,267.47,266.39,267.47,36934.0,250.4775,251.0407,250.027,251.0407,36934.0
2021-03-25 10:00:00,267.31,268.26,267.26,267.81,35516.0,250.8905,251.7822,250.8436,251.3598,35516.0
2021-03-25 10:10:00,267.93,268.19,267.61,267.84,19712.0,251.4724,251.7165,251.1721,251.388,19712.0
2021-03-25 10:20:00,267.92,268.17,267.1,267.19,13208.0,251.463,251.6977,250.6934,250.7779,13208.0
2021-03-25 10:30:00,267.31,267.31,266.55,266.79,12884.0,250.8905,250.8905,250.1772,250.4025,12884.0
2021-03-25 10:40:00,266.86,266.99,266.46,266.56,19124.0,250.4682,250.5902,250.0927,250.1866,19124.0
2021-03-25 10:50:00,266.45,266.55,265.8,266.41,20756.0,250.0833,250.1772,249.4733,250.0458,20756.0
2021-03-25 11:00:00,266.52,266.58,265.85,266.27,17872.0,250.149,250.2054,249.5202,249.9144,17872.0
2021-03-25 11:10:00,266.26,266.86,266.22,266.71,10051.0,249.905,250.4682,249.8675,250.3274,10051.0
2021-03-25 11:20:00,266.66,267.08,266.2,267.08,11127.0,250.2804,250.6746,249.8487,250.6746,11127.0
2021-03-25 11:30:00,267.02,267.56,267.0,267.06,9347.0,250.6183,251.1252,250.5996,250.6559,9347.0
2021-03-25 11:40:00,267.0,267.03,266.5,266.6,9093.0,250.5996,250.6277,250.1303,250.2241,9093.0
2021-03-25 11:50:00,266.58,267.52,266.49,267.44,12754.0,250.2054,251.0876,250.1209,251.0125,12754.0
2021-03-25 12:00:00,267.46,267.66,267.04,267.15,16116.0,251.0313,251.219,250.6371,250.7403,16116.0
2021-03-25 12:10:00,267.23,267.32,266.94,267.24,7901.0,250.8154,250.8999,250.5432,250.8248,7901.0
2021-03-25 12:20:00,267.42,267.82,267.09,267.56,16433.0,250.9938,251.3692,250.684,251.1252,16433.0
2021-03-25 12:30:00,267.57,267.57,267.18,267.35,5334.0,251.1345,251.1345,250.7685,250.9281,5334.0
2021-03-25 12:40:00,267.29,267.51,267.27,267.38,7220.0,250.8717,251.0782,250.853,250.9562,7220.0
2021-03-25 12:50:00,267.32,267.56,267.17,267.39,15238.0,250.8999,251.1252,250.7591,250.9656,15238.0
2021-03-25 13:00:00,267.42,267.81,267.03,267.81,11199.0,250.9938,251.3598,250.6277,251.3598,11199.0
2021-03-25 13:10:00,267.86,268.43,267.76,268.11,13203.0,251.4067,251.9417,251.3129,251.6414,13203.0
2021-03-25 13:20:00,268.12,268.26,267.88,268.18,6908.0,251.6508,251.7822,251.4255,251.7071,6908.0
2021-03-25 13:30:00,268.17,268.29,267.63,267.94,10697.0,251.6977,251.8103,251.1909,251.4818,10697.0
2021-03-25 13:40:00,267.95,268.31,267.81,267.83,10757.0,251.4912,251.8291,251.3598,251.3786,10757.0
2021-03-25 13:50:00,267.9,268.01,267.43,267.48,7097.0,251.4443,251.5475,251.0031,251.0501,7097.0
2021-03-25 14:00:00,267.49,267.49,267.2,267.23,9123.0,251.0595,251.0595,250.7873,250.8154,9123.0
2021-03-25 14:10:00,267.19,267.71,267.13,267.71,16308.0,250.7779,251.2659,250.7216,251.2659,16308.0
2021-03-25 14:20:00,267.65,267.78,267.19,267.19,11955.0,251.2096,251.3316,250.7779,250.7779,11955.0
2021-03-25 14:30:00,267.22,268.14,267.15,268.06,13336.0,250.806,251.6695,250.7403,251.5944,13336.0
2021-03-25 14:40:00,268.03,268.37,267.96,268.26,6175.0,251.5663,251.8854,251.5006,251.7822,6175.0
2021-03-25 14:50:00,268.35,268.73,268.19,268.68,19190.0,251.8666,252.2233,251.7165,252.1764,19190.0
2021-03-25 15:00:00,268.68,269.03,268.66,268.91,30215.0,252.1764,252.5049,252.1576,252.3922,30215.0
2021-03-25 15:10:00,268.91,269.48,268.86,269.13,26469.0,252.3922,252.9272,252.3453,252.5987,26469.0
2021-03-25 15:20:00,269.1,269.24,268.8,268.83,20128.0,252.5706,252.702,252.289,252.3171,20128.0
2021-03-25 15:30:00,268.79,269.35,268.63,269.31,30312.0,252.2796,252.8052,252.1294,252.7677,30312.0
2021-03-25 15:40:00,269.34,269.5,268.84,268.92,31825.0,252.7958,252.946,252.3265,252.4016,31825.0
2021-03-25 15:50:00,268.98,269.29,268.51,268.51,122582.0,252.4579,252.7489,252.0168,252.0168,122582.0
2021-03-26 09:30:00,268.49,269.44,268.49,269.15,53028.0,251.998,252.8897,251.998,252.6175,53028.0
2021-03-26 09:40:00,269.17,269.62,268.55,268.82,31964.0,252.6363,253.0586,252.0543,252.3078,31964.0
2021-03-26 09:50:00,268.81,270.75,268.68,270.75,44155.0,252.2984,254.1192,252.1764,254.1192,44155.0
2021-03-26 10:00:00,270.76,271.0,270.18,270.95,27380.0,254.1286,254.3539,253.5842,254.3069,27380.0
2021-03-26 10:10:00,270.9,271.3,270.83,270.95,24600.0,254.26,254.6354,254.1943,254.3069,24600.0
2021-03-26 10:20:00,270.95,271.81,270.95,271.78,27401.0,254.3069,255.1141,254.3069,255.0859,27401.0
2021-03-26 10:30:00,271.78,272.23,271.69,272.21,27990.0,255.0859,255.5083,255.0015,255.4895,27990.0
2021-03-26 10:40:00,272.3,272.94,272.2,272.93,31200.0,255.574,256.1747,255.4801,256.1653,31200.0
2021-03-26 10:50:00,272.95,273.2,272.44,272.69,34340.0,256.1841,256.4187,255.7054,255.94,34340.0
2021-03-26 11:00:00,272.67,272.87,272.42,272.8,25364.0,255.9213,256.109,255.6866,256.0433,25364.0
2021-03-26 11:10:00,272.78,272.89,271.86,271.94,24056.0,256.0245,256.1278,255.161,255.2361,24056.0
2021-03-26 11:20:00,272.01,272.42,271.88,272.42,24633.0,255.3018,255.6866,255.1798,255.6866,24633.0
2021-03-26 11:30:00,272.45,272.89,272.14,272.88,13954.0,255.7148,256.1278,255.4238,256.1184,13954.0
2021-03-26 11:40:00,273.0,273.72,272.98,273.7,27907.0,256.231,256.9068,256.2122,256.888,27907.0
2021-03-26 11:50:00,273.58,274.19,273.38,274.16,40783.0,256.7754,257.3479,256.5877,257.3198,40783.0
2021-03-26 12:00:00,274.02,274.43,273.75,274.25,29504.0,257.1884,257.5732,256.9349,257.4042,29504.0
2021-03-26 12:10:00,274.11,274.76,274.07,274.48,33611.0,257.2728,257.8829,257.2353,257.6201,33611.0
2021-03-26 12:20:00,274.51,274.65,274.25,274.29,17023.0,257.6483,257.7797,257.4042,257.4418,17023.0
2021-03-26 12:30:00,274.32,274.81,274.11,274.81,16252.0,257.4699,257.9298,257.2728,257.9298,16252.0
2021-03-26 12:40:00,274.81,274.95,274.7,274.91,14972.0,257.9298,258.0612,257.8266,258.0237,14972.0
2021-03-26 12:50:00,274.94,275.32,274.8,275.23,42093.0,258.0518,258.4085,257.9204,258.324,42093.0
2021-03-26 13:00:00,275.33,276.22,275.23,276.13,25030.0,258.4179,259.2532,258.324,259.1687,25030.0
2021-03-26 13:10:00,276.18,276.39,275.75,275.82,16449.0,259.2157,259.4128,258.8121,258.8778,16449.0
2021-03-26 13:20:00,275.88,276.63,275.87,276.37,28044.0,258.9341,259.638,258.9247,259.394,28044.0
2021-03-26 13:30:00,276.42,276.67,276.19,276.35,28176.0,259.4409,259.6756,259.2251,259.3752,28176.0
2021-03-26 13:40:00,276.41,276.53,276.01,276.03,36989.0,259.4315,259.5442,259.0561,259.0749,36989.0
2021-03-26 13:50:00,276.02,276.94,275.95,276.79,37890.0,259.0655,259.929,258.9998,259.7882,37890.0
2021-03-26 14:00:00,276.82,277.26,276.68,276.84,54918.0,259.8164,260.2293,259.685,259.8351,54918.0
2021-03-26 14:10:00,276.81,277.0,276.35,276.93,65196.0,259.807,259.9853,259.3752,259.9196,65196.0
2021-03-26 14:20:00,276.87,277.84,276.8,277.79,57670.0,259.8633,260.7737,259.7976,260.7268,57670.0
2021-03-26 14:30:00,277.72,277.94,277.37,277.63,52123.0,260.6611,260.8676,260.3326,260.5766,52123.0
2021-03-26 14:40:00,277.6,277.73,276.5,276.55,33516.0,260.5485,260.6705,259.516,259.5629,33516.0
2021-03-26 14:50:00,276.48,277.57,276.48,277.37,35878.0,259.4972,260.5203,259.4972,260.3326,35878.0
2021-03-26 15:00:00,277.27,278.14,277.26,277.87,70416.0,260.2387,261.0553,260.2293,260.8019,70416.0
2021-03-26 15:10:00,277.88,278.52,277.58,278.39,63930.0,260.8113,261.4119,260.5297,261.2899,63930.0
2021-03-26 15:20:00,278.32,278.39,277.68,277.79,43810.0,261.2242,261.2899,260.6235,260.7268,43810.0
2021-03-26 15:30:00,277.83,278.81,277.76,278.57,66141.0,260.7643,261.6841,260.6986,261.4589,66141.0
2021-03-26 15:40:00,278.59,279.28,278.55,279.13,140869.0,261.4776,262.1253,261.4401,261.9845,140869.0
2021-03-26 15:50:00,279.19,281.3,279.14,281.03,394911.0,262.0408,264.0212,261.9939,263.7678,394911.0
2021-03-29 09:30:00,278.22,279.73,277.9,279.73,119365.0,261.1304,262.5476,260.83,262.5476,119365.0
2021-03-29 09:40:00,279.58,281.0,279.12,280.55,48543.0,262.4068,263.7396,261.9751,263.3172,48543.0
2021-03-29 09:50:00,280.55,280.69,279.03,279.57,30505.0,263.3172,263.4486,261.8906,262.3974,30505.0
2021-03-29 10:00:00,279.38,279.53,278.56,279.11,62225.0,262.2191,262.3599,261.4495,261.9657,62225.0
2021-03-29 10:10:00,279.15,279.23,278.66,279.07,33273.0,262.0032,262.0783,261.5433,261.9282,33273.0
2021-03-29 10:20:00,279.06,279.31,278.52,278.52,25381.0,261.9188,262.1534,261.4119,261.4119,25381.0
2021-03-29 10:30:00,278.37,278.71,278.3,278.47,28541.0,261.2712,261.5903,261.2055,261.365,28541.0
2021-03-29 10:40:00,278.56,278.56,277.74,278.2,23124.0,261.4495,261.4495,260.6799,261.1116,23124.0
2021-03-29 10:50:00,278.24,278.59,277.96,278.45,44441.0,261.1491,261.4776,260.8863,261.3462,44441.0
2021-03-29 11:00:00,278.4,279.44,278.18,279.18,29850.0,261.2993,262.2754,261.0928,262.0314,29850.0
2021-03-29 11:10:00,279.16,280.22,279.14,279.75,30675.0,262.0126,263.0075,261.9939,262.5664,30675.0
2021-03-29 11:20:00,279.85,281.0,279.8,281.0,22883.0,262.6602,263.7396,262.6133,263.7396,22883.0
2021-03-29 11:30:00,280.98,281.3,280.69,281.21,31071.0,263.7208,264.0212,263.4486,263.9367,31071.0
2021-03-29 11:40:00,281.22,281.28,280.49,280.77,38128.0,263.9461,264.0024,263.2609,263.5237,38128.0
2021-03-29 11:50:00,280.75,280.88,280.21,280.29,21131.0,263.505,263.627,262.9981,263.0732,21131.0
2021-03-29 12:00:00,280.26,280.28,279.81,279.81,19234.0,263.0451,263.0638,262.6227,262.6227,19234.0
2021-03-29 12:10:00,279.85,279.85,279.31,279.42,18776.0,262.6602,262.6602,262.1534,262.2567,18776.0
2021-03-29 12:20:00,279.34,280.29,279.34,280.06,31539.0,262.1816,263.0732,262.1816,262.8573,31539.0
2021-03-29 12:30:00,280.06,280.29,280.0,280.12,23877.0,262.8573,263.0732,262.801,262.9137,23877.0
2021-03-29 12:40:00,280.12,280.65,280.06,280.53,20213.0,262.9137,263.4111,262.8573,263.2985,20213.0
2021-03-29 12:50:00,280.56,280.82,280.38,280.82,23670.0,263.3266,263.5707,263.1577,263.5707,23670.0
2021-03-29 13:00:00,280.81,280.92,280.48,280.7,25794.0,263.5613,263.6645,263.2515,263.458,25794.0
2021-03-29 13:10:00,280.65,280.85,280.37,280.37,17660.0,263.4111,263.5988,263.1483,263.1483,17660.0
2021-03-29 13:20:00,280.35,280.42,279.69,279.82,17249.0,263.1295,263.1952,262.5101,262.6321,17249.0
2021-03-29 13:30:00,279.82,280.49,279.75,280.21,21578.0,262.6321,263.2609,262.5664,262.9981,21578.0
2021-03-29 13:40:00,280.12,280.72,279.99,280.67,12173.0,262.9137,263.4768,262.7916,263.4299,12173.0
2021-03-29 13:50:00,280.71,280.71,280.17,280.28,12448.0,263.4674,263.4674,262.9606,263.0638,12448.0
2021-03-29 14:00:00,280.28,280.29,279.89,280.2,11963.0,263.0638,263.0732,262.6978,262.9887,11963.0
2021-03-29 14:10:00,280.15,280.15,279.74,279.96,12846.0,262.9418,262.9418,262.557,262.7635,12846.0
2021-03-29 14:20:00,279.98,280.14,279.73,279.83,12942.0,262.7823,262.9324,262.5476,262.6415,12942.0
2021-03-29 14:30:00,279.84,279.92,279.44,279.54,15402.0,262.6509,262.7259,262.2754,262.3693,15402.0
2021-03-29 14:40:00,279.52,280.3,279.44,280.11,18383.0,262.3505,263.0826,262.2754,262.9043,18383.0
2021-03-29 14:50:00,280.06,280.36,279.79,279.99,17163.0,262.8573,263.1389,262.6039,262.7916,17163.0
2021-03-29 15:00:00,280.07,280.49,280.07,280.32,19945.0,262.8667,263.2609,262.8667,263.1014,19945.0
2021-03-29 15:10:00,280.18,280.46,279.82,279.88,25851.0,262.97,263.2328,262.6321,262.6884,25851.0
2021-03-29 15:20:00,279.85,280.03,279.63,279.91,34547.0,262.6602,262.8292,262.4538,262.7166,34547.0
2021-03-29 15:30:00,279.95,280.3,279.71,280.24,41753.0,262.7541,263.0826,262.5288,263.0263,41753.0
2021-03-29 15:40:00,280.25,280.47,279.84,280.19,37537.0,263.0357,263.2422,262.6509,262.9794,37537.0
2021-03-29 15:50:00,280.04,280.23,279.32,279.53,115668.0,262.8386,263.0169,262.1628,262.3599,115668.0
2021-03-30 09:30:00,279.79,280.08,278.77,279.11,68868.0,262.6039,262.8761,261.6466,261.9657,68868.0
2021-03-30 09:40:00,279.15,279.5,278.88,279.06,26785.0,262.0032,262.3317,261.7498,261.9188,26785.0
2021-03-30 09:50:00,279.29,279.37,278.83,278.96,16717.0,262.1346,262.2097,261.7029,261.8249,16717.0
2021-03-30 10:00:00,278.92,279.03,278.11,278.44,14829.0,261.7874,261.8906,261.0271,261.3369,14829.0
2021-03-30 10:10:00,278.6,278.95,278.23,278.47,11499.0,261.487,261.8155,261.1398,261.365,11499.0
2021-03-30 10:20:00,278.4,278.51,277.74,278.5,27747.0,261.2993,261.4026,260.6799,261.3932,27747.0
2021-03-30 10:30:00,278.65,278.65,277.78,277.9,25710.0,261.534,261.534,260.7174,260.83,25710.0
2021-03-30 10:40:00,277.88,277.92,277.38,277.79,20283.0,260.8113,260.8488,260.342,260.7268,20283.0
2021-03-30 10:50:00,277.85,277.87,277.11,277.4,18900.0,260.7831,260.8019,260.0886,260.3607,18900.0
2021-03-30 11:00:00,277.45,277.65,277.39,277.56,12300.0,260.4077,260.5954,260.3514,260.5109,12300.0
2021-03-30 11:10:00,277.56,277.73,277.23,277.29,19045.0,260.5109,260.6705,260.2012,260.2575,19045.0
2021-03-30 11:20:00,277.29,277.34,276.54,276.78,31119.0,260.2575,260.3044,259.5536,259.7788,31119.0
2021-03-30 11:30:00,276.78,277.28,276.52,276.82,17713.0,259.7788,260.2481,259.5348,259.8164,17713.0
2021-03-30 11:40:00,276.97,277.7,276.87,277.27,15991.0,259.9571,260.6423,259.8633,260.2387,15991.0
2021-03-30 11:50:00,277.31,277.81,277.3,277.8,7933.0,260.2763,260.7456,260.2669,260.7362,7933.0
2021-03-30 12:00:00,277.78,277.95,277.7,277.83,9396.0,260.7174,260.877,260.6423,260.7643,9396.0
2021-03-30 12:10:00,277.77,277.79,277.4,277.63,7810.0,260.708,260.7268,260.3607,260.5766,7810.0
2021-03-30 12:20:00,277.59,277.84,277.34,277.63,11128.0,260.5391,260.7737,260.3044,260.5766,11128.0
2021-03-30 12:30:00,277.58,277.9,277.54,277.77,9820.0,260.5297,260.83,260.4921,260.708,9820.0
2021-03-30 12:40:00,277.85,277.85,277.61,277.68,10343.0,260.7831,260.7831,260.5578,260.6235,10343.0
2021-03-30 12:50:00,277.68,278.06,277.66,278.06,6754.0,260.6235,260.9802,260.6048,260.9802,6754.0
2021-03-30 13:00:00,278.05,278.05,277.7,277.92,9265.0,260.9708,260.9708,260.6423,260.8488,9265.0
2021-03-30 13:10:00,277.99,278.26,277.94,278.07,9138.0,260.9145,261.1679,260.8676,260.9896,9138.0
2021-03-30 13:20:00,278.09,278.32,278.07,278.31,8746.0,261.0084,261.2242,260.9896,261.2148,8746.0
2021-03-30 13:30:00,278.33,278.61,278.19,278.53,17276.0,261.2336,261.4964,261.1022,261.4213,17276.0
2021-03-30 13:40:00,278.49,278.68,278.48,278.66,11906.0,261.3838,261.5621,261.3744,261.5433,11906.0
2021-03-30 13:50:00,278.69,278.83,278.58,278.58,9337.0,261.5715,261.7029,261.4683,261.4683,9337.0
2021-03-30 14:00:00,278.57,278.85,278.35,278.85,10848.0,261.4589,261.7217,261.2524,261.7217,10848.0
2021-03-30 14:10:00,278.83,279.12,278.65,279.11,8580.0,261.7029,261.9751,261.534,261.9657,8580.0
2021-03-30 14:20:00,279.23,279.25,278.83,279.0,11219.0,262.0783,262.0971,261.7029,261.8625,11219.0
2021-03-30 14:30:00,278.96,279.24,278.79,278.82,11776.0,261.8249,262.0877,261.6654,261.6935,11776.0
2021-03-30 14:40:00,278.8,278.86,278.53,278.83,7798.0,261.6747,261.7311,261.4213,261.7029,7798.0
2021-03-30 14:50:00,278.87,279.49,278.75,279.33,14019.0,261.7404,262.3224,261.6278,262.1722,14019.0
2021-03-30 15:00:00,279.31,279.33,279.06,279.26,14573.0,262.1534,262.1722,261.9188,262.1065,14573.0
2021-03-30 15:10:00,279.22,279.29,279.08,279.09,13551.0,262.0689,262.1346,261.9375,261.9469,13551.0
2021-03-30 15:20:00,279.13,279.47,279.01,279.46,20913.0,261.9845,262.3036,261.8718,262.2942,20913.0
2021-03-30 15:30:00,279.5,279.5,279.17,279.22,26799.0,262.3317,262.3317,262.022,262.0689,26799.0
2021-03-30 15:40:00,279.22,279.39,278.97,279.01,29630.0,262.0689,262.2285,261.8343,261.8718,29630.0
2021-03-30 15:50:00,279.0,279.0,277.93,278.67,209802.0,261.8625,261.8625,260.8582,261.5527,209802.0
2021-03-31 09:30:00,278.5,279.27,277.55,278.04,83172.0,261.3932,262.1159,260.5015,260.9614,83172.0
2021-03-31 09:40:00,277.91,277.91,276.2,276.53,51678.0,260.8394,260.8394,259.2344,259.5442,51678.0
2021-03-31 09:50:00,276.57,277.84,276.23,277.63,36318.0,259.5817,260.7737,259.2626,260.5766,36318.0
2021-03-31 10:00:00,277.63,277.65,276.82,276.9,17400.0,260.5766,260.5954,259.8164,259.8914,17400.0
2021-03-31 10:10:00,276.88,276.94,276.68,276.93,15280.0,259.8727,259.929,259.685,259.9196,15280.0
2021-03-31 10:20:00,276.96,277.11,276.34,276.34,13893.0,259.9478,260.0886,259.3658,259.3658,13893.0
2021-03-31 10:30:00,276.3,277.09,276.13,276.79,20959.0,259.3283,260.0698,259.1687,259.7882,20959.0
2021-03-31 10:40:00,276.79,277.3,276.55,277.08,18057.0,259.7882,260.2669,259.5629,260.0604,18057.0
2021-03-31 10:50:00,277.03,277.73,276.99,277.38,37199.0,260.0135,260.6705,259.9759,260.342,37199.0
2021-03-31 11:00:00,277.42,277.66,277.31,277.46,17610.0,260.3795,260.6048,260.2763,260.4171,17610.0
2021-03-31 11:10:00,277.45,277.51,276.97,277.08,21391.0,260.4077,260.464,259.9571,260.0604,21391.0
2021-03-31 11:20:00,277.06,277.51,276.99,277.4,22570.0,260.0416,260.464,259.9759,260.3607,22570.0
2021-03-31 11:30:00,277.32,277.69,277.28,277.57,13254.0,260.2857,260.6329,260.2481,260.5203,13254.0
2021-03-31 11:40:00,277.55,277.67,277.17,277.51,16662.0,260.5015,260.6142,260.1449,260.464,16662.0
2021-03-31 11:50:00,277.57,278.21,277.39,278.2,38024.0,260.5203,261.121,260.3514,261.1116,38024.0
2021-03-31 12:00:00,278.11,278.35,277.89,277.89,35792.0,261.0271,261.2524,260.8206,260.8206,35792.0
2021-03-31 12:10:00,277.9,278.05,277.74,277.87,11903.0,260.83,260.9708,260.6799,260.8019,11903.0
2021-03-31 12:20:00,277.84,278.09,277.75,277.8,8635.0,260.7737,261.0084,260.6892,260.7362,8635.0
2021-03-31 12:30:00,277.78,278.02,277.72,277.95,13850.0,260.7174,260.9427,260.6611,260.877,13850.0
2021-03-31 12:40:00,277.98,278.28,277.78,277.95,12813.0,260.9051,261.1867,260.7174,260.877,12813.0
2021-03-31 12:50:00,277.92,278.0,277.53,277.86,11603.0,260.8488,260.9239,260.4828,260.7925,11603.0
2021-03-31 13:00:00,277.78,278.31,277.74,278.25,16736.0,260.7174,261.2148,260.6799,261.1585,16736.0
2021-03-31 13:10:00,278.25,278.33,278.09,278.17,14103.0,261.1585,261.2336,261.0084,261.0834,14103.0
2021-03-31 13:20:00,278.24,278.48,278.22,278.42,6991.0,261.1491,261.3744,261.1304,261.3181,6991.0
2021-03-31 13:30:00,278.45,278.48,278.28,278.31,18240.0,261.3462,261.3744,261.1867,261.2148,18240.0
2021-03-31 13:40:00,278.33,278.36,278.04,278.12,10487.0,261.2336,261.2618,260.9614,261.0365,10487.0
2021-03-31 13:50:00,278.15,278.32,278.13,278.13,6564.0,261.0647,261.2242,261.0459,261.0459,6564.0
2021-03-31 14:00:00,278.07,278.08,277.79,277.86,8659.0,260.9896,260.999,260.7268,260.7925,8659.0
2021-03-31 14:10:00,277.82,277.94,277.67,277.82,5388.0,260.7549,260.8676,260.6142,260.7549,5388.0
2021-03-31 14:20:00,277.8,277.92,277.6,277.62,10129.0,260.7362,260.8488,260.5485,260.5672,10129.0
2021-03-31 14:30:00,277.66,277.87,277.64,277.67,8829.0,260.6048,260.8019,260.586,260.6142,8829.0
2021-03-31 14:40:00,277.6,277.69,277.37,277.43,7852.0,260.5485,260.6329,260.3326,260.3889,7852.0
2021-03-31 14:50:00,277.41,277.78,277.31,277.61,13836.0,260.3701,260.7174,260.2763,260.5578,13836.0
2021-03-31 15:00:00,277.62,277.85,277.47,277.59,15298.0,260.5672,260.7831,260.4264,260.5391,15298.0
2021-03-31 15:10:00,277.6,277.92,277.41,277.68,21345.0,260.5485,260.8488,260.3701,260.6235,21345.0
2021-03-31 15:20:00,277.7,277.75,277.27,277.32,18764.0,260.6423,260.6892,260.2387,260.2857,18764.0
2021-03-31 15:30:00,277.33,277.48,277.02,277.07,19983.0,260.295,260.4358,260.0041,260.051,19983.0
2021-03-31 15:40:00,277.06,277.12,276.71,276.9,39421.0,260.0416,260.0979,259.7131,259.8914,39421.0
2021-03-31 15:50:00,276.99,277.46,276.09,276.38,266596.0,259.9759,260.4171,259.1312,259.4034,266596.0
2021-04-01 09:30:00,278.62,278.78,278.05,278.1,112831.0,261.5058,261.656,260.9708,261.0177,112831.0
2021-04-01 09:40:00,278.15,278.65,277.21,277.35,24563.0,261.0647,261.534,260.1824,260.3138,24563.0
2021-04-01 09:50:00,277.38,277.62,276.56,276.9,28898.0,260.342,260.5672,259.5723,259.8914,28898.0
2021-04-01 10:00:00,276.88,277.3,276.71,277.18,29507.0,259.8727,260.2669,259.7131,260.1543,29507.0
2021-04-01 10:10:00,277.09,277.22,276.64,277.11,27105.0,260.0698,260.1918,259.6474,260.0886,27105.0
2021-04-01 10:20:00,277.15,277.73,277.09,277.41,22173.0,260.1261,260.6705,260.0698,260.3701,22173.0
2021-04-01 10:30:00,277.3,277.5,277.05,277.2,21141.0,260.2669,260.4546,260.0322,260.173,21141.0
2021-04-01 10:40:00,277.19,277.7,277.13,277.33,18942.0,260.1636,260.6423,260.1073,260.295,18942.0
2021-04-01 10:50:00,277.24,277.74,277.17,277.74,15303.0,260.2106,260.6799,260.1449,260.6799,15303.0
2021-04-01 11:00:00,277.7,277.98,277.64,277.97,19864.0,260.6423,260.9051,260.586,260.8957,19864.0
2021-04-01 11:10:00,277.92,278.03,277.56,277.56,14931.0,260.8488,260.952,260.5109,260.5109,14931.0
2021-04-01 11:20:00,277.52,277.75,277.33,277.69,28830.0,260.4734,260.6892,260.295,260.6329,28830.0
2021-04-01 11:30:00,277.67,277.74,277.03,277.15,23723.0,260.6142,260.6799,260.0135,260.1261,23723.0
2021-04-01 11:40:00,277.14,277.43,276.97,277.05,19960.0,260.1167,260.3889,259.9571,260.0322,19960.0
2021-04-01 11:50:00,277.07,277.4,276.92,277.12,28947.0,260.051,260.3607,259.9102,260.0979,28947.0
2021-04-01 12:00:00,277.18,277.74,277.12,277.45,23738.0,260.1543,260.6799,260.0979,260.4077,23738.0
2021-04-01 12:10:00,277.49,277.52,276.95,276.99,24819.0,260.4452,260.4734,259.9384,259.9759,24819.0
2021-04-01 12:20:00,276.97,277.1,276.86,277.03,15923.0,259.9571,260.0792,259.8539,260.0135,15923.0
2021-04-01 12:30:00,277.04,277.51,276.96,277.34,18825.0,260.0228,260.464,259.9478,260.3044,18825.0
2021-04-01 12:40:00,277.33,277.33,276.97,276.97,13751.0,260.295,260.295,259.9571,259.9571,13751.0
2021-04-01 12:50:00,276.94,277.16,276.87,277.05,8863.0,259.929,260.1355,259.8633,260.0322,8863.0
2021-04-01 13:00:00,277.11,277.11,276.55,276.57,28778.0,260.0886,260.0886,259.5629,259.5817,28778.0
2021-04-01 13:10:00,276.58,276.63,276.48,276.55,15650.0,259.5911,259.638,259.4972,259.5629,15650.0
2021-04-01 13:20:00,276.55,276.97,276.49,276.64,26008.0,259.5629,259.9571,259.5066,259.6474,26008.0
2021-04-01 13:30:00,276.62,276.96,276.62,276.88,16708.0,259.6286,259.9478,259.6286,259.8727,16708.0
2021-04-01 13:40:00,276.85,277.1,276.69,277.09,12148.0,259.8445,260.0792,259.6943,260.0698,12148.0
2021-04-01 13:50:00,277.08,277.18,276.9,276.94,8719.0,260.0604,260.1543,259.8914,259.929,8719.0
2021-04-01 14:00:00,276.97,277.07,276.88,276.92,9888.0,259.9571,260.051,259.8727,259.9102,9888.0
2021-04-01 14:10:00,276.87,276.87,276.51,276.65,16295.0,259.8633,259.8633,259.5254,259.6568,16295.0
2021-04-01 14:20:00,276.66,276.67,276.33,276.46,19844.0,259.6662,259.6756,259.3565,259.4785,19844.0
2021-04-01 14:30:00,276.44,276.65,276.42,276.63,12791.0,259.4597,259.6568,259.4409,259.638,12791.0
2021-04-01 14:40:00,276.59,276.68,276.55,276.57,12488.0,259.6005,259.685,259.5629,259.5817,12488.0
2021-04-01 14:50:00,276.56,276.56,276.36,276.36,17086.0,259.5723,259.5723,259.3846,259.3846,17086.0
2021-04-01 15:00:00,276.29,276.57,276.06,276.57,47722.0,259.3189,259.5817,259.103,259.5817,47722.0
2021-04-01 15:10:00,276.63,277.2,276.63,277.05,35756.0,259.638,260.173,259.638,260.0322,35756.0
2021-04-01 15:20:00,277.06,277.49,276.88,277.39,31460.0,260.0416,260.4452,259.8727,260.3514,31460.0
2021-04-01 15:30:00,277.38,277.96,277.29,277.71,35573.0,260.342,260.8863,260.2575,260.6517,35573.0
2021-04-01 15:40:00,277.7,278.23,277.63,278.2,35441.0,260.6423,261.1398,260.5766,261.1116,35441.0
2021-04-01 15:50:00,278.21,278.54,278.03,278.45,94584.0,261.121,261.4307,260.952,261.3462,94584.0
2021-04-05 09:30:00,279.01,281.23,278.8,280.98,117045.0,261.8718,263.9555,261.6747,263.7208,117045.0
2021-04-05 09:40:00,281.21,281.95,280.61,280.8,36283.0,263.9367,264.6313,263.3736,263.5519,36283.0
2021-04-05 09:50:00,280.85,281.74,280.72,281.22,19612.0,263.5988,264.4342,263.4768,263.9461,19612.0
2021-04-05 10:00:00,281.22,281.73,280.89,281.41,43371.0,263.9461,264.4248,263.6364,264.1244,43371.0
2021-04-05 10:10:00,281.29,281.64,280.87,281.46,44585.0,264.0118,264.3403,263.6176,264.1714,44585.0
2021-04-05 10:20:00,281.53,281.81,281.02,281.1,33424.0,264.2371,264.4999,263.7584,263.8335,33424.0
2021-04-05 10:30:00,281.06,281.07,280.6,280.92,37087.0,263.7959,263.8053,263.3642,263.6645,37087.0
2021-04-05 10:40:00,280.96,281.31,280.88,281.21,61262.0,263.7021,264.0306,263.627,263.9367,61262.0
2021-04-05 10:50:00,281.24,282.22,281.19,281.74,36776.0,263.9649,264.8847,263.9179,264.4342,36776.0
2021-04-05 11:00:00,281.82,282.21,281.39,281.98,29410.0,264.5092,264.8753,264.1057,264.6594,29410.0
2021-04-05 11:10:00,282.02,282.05,281.63,281.63,33406.0,264.697,264.7251,264.3309,264.3309,33406.0
2021-04-05 11:20:00,281.65,281.81,281.43,281.6,37462.0,264.3497,264.4999,264.1432,264.3028,37462.0
2021-04-05 11:30:00,281.62,282.19,281.58,282.09,39668.0,264.3215,264.8565,264.284,264.7627,39668.0
2021-04-05 11:40:00,282.12,282.4,282.02,282.35,43090.0,264.7908,265.0536,264.697,265.0067,43090.0
2021-04-05 11:50:00,282.35,282.5,282.1,282.24,25936.0,265.0067,265.1475,264.772,264.9034,25936.0
2021-04-05 12:00:00,282.24,282.43,281.81,282.35,85126.0,264.9034,265.0818,264.4999,265.0067,85126.0
2021-04-05 12:10:00,282.35,282.36,281.93,282.15,30643.0,265.0067,265.0161,264.6125,264.819,30643.0
2021-04-05 12:20:00,282.17,282.23,281.94,282.11,29344.0,264.8377,264.8941,264.6219,264.7814,29344.0
2021-04-05 12:30:00,282.11,282.44,282.03,282.11,36052.0,264.7814,265.0912,264.7063,264.7814,36052.0
2021-04-05 12:40:00,282.14,282.55,281.87,282.54,43946.0,264.8096,265.1944,264.5562,265.185,43946.0
2021-04-05 12:50:00,282.53,282.69,282.34,282.61,21419.0,265.1756,265.3258,264.9973,265.2507,21419.0
2021-04-05 13:00:00,282.65,282.69,282.34,282.36,22560.0,265.2883,265.3258,264.9973,265.0161,22560.0
2021-04-05 13:10:00,282.37,282.38,281.72,281.9,24161.0,265.0255,265.0348,264.4154,264.5843,24161.0
2021-04-05 13:20:00,281.9,282.12,281.79,281.84,8801.0,264.5843,264.7908,264.4811,264.528,8801.0
2021-04-05 13:30:00,282.11,282.16,281.6,281.65,20384.0,264.7814,264.8284,264.3028,264.3497,20384.0
2021-04-05 13:40:00,281.63,281.91,281.61,281.8,12247.0,264.3309,264.5937,264.3121,264.4905,12247.0
2021-04-05 13:50:00,281.77,282.12,281.7,282.06,13230.0,264.4623,264.7908,264.3966,264.7345,13230.0
2021-04-05 14:00:00,282.07,282.08,281.82,281.94,18590.0,264.7439,264.7533,264.5092,264.6219,18590.0
2021-04-05 14:10:00,281.94,282.08,281.75,282.03,16607.0,264.6219,264.7533,264.4435,264.7063,16607.0
2021-04-05 14:20:00,282.03,282.08,281.91,281.96,12723.0,264.7063,264.7533,264.5937,264.6406,12723.0
2021-04-05 14:30:00,281.99,282.1,281.84,281.99,21962.0,264.6688,264.772,264.528,264.6688,21962.0
2021-04-05 14:40:00,282.0,282.13,281.6,281.76,16965.0,264.6782,264.8002,264.3028,264.4529,16965.0
2021-04-05 14:50:00,281.76,281.92,281.64,281.77,16951.0,264.4529,264.6031,264.3403,264.4623,16951.0
2021-04-05 15:00:00,281.82,281.82,281.09,281.23,19033.0,264.5092,264.5092,263.8241,263.9555,19033.0
2021-04-05 15:10:00,281.25,281.42,280.98,281.42,25893.0,263.9743,264.1338,263.7208,264.1338,25893.0
2021-04-05 15:20:00,281.41,281.62,281.23,281.47,45022.0,264.1244,264.3215,263.9555,264.1807,45022.0
2021-04-05 15:30:00,281.4,281.67,281.23,281.6,33655.0,264.115,264.3685,263.9555,264.3028,33655.0
2021-04-05 15:40:00,281.58,281.72,281.35,281.39,42268.0,264.284,264.4154,264.0681,264.1057,42268.0
2021-04-05 15:50:00,281.39,281.89,281.08,281.1,159642.0,264.1057,264.5749,263.8147,263.8335,159642.0
2021-04-06 09:30:00,281.43,281.45,279.65,280.8,101422.0,264.1432,264.162,262.4725,263.5519,101422.0
2021-04-06 09:40:00,280.7,281.57,280.7,281.24,57950.0,263.458,264.2746,263.458,263.9649,57950.0
2021-04-06 09:50:00,281.21,282.15,281.21,281.34,55199.0,263.9367,264.819,263.9367,264.0587,55199.0
2021-04-06 10:00:00,281.25,282.15,281.2,281.98,33763.0,263.9743,264.819,263.9273,264.6594,33763.0
2021-04-06 10:10:00,282.0,282.09,281.65,281.99,59109.0,264.6782,264.7627,264.3497,264.6688,59109.0
2021-04-06 10:20:00,281.97,282.59,281.86,282.16,36178.0,264.65,265.2319,264.5468,264.8284,36178.0
2021-04-06 10:30:00,282.17,282.33,281.87,282.15,25677.0,264.8377,264.9879,264.5562,264.819,25677.0
2021-04-06 10:40:00,282.15,282.26,281.31,281.34,23581.0,264.819,264.9222,264.0306,264.0587,23581.0
2021-04-06 10:50:00,281.34,281.88,281.17,281.72,27615.0,264.0587,264.5656,263.8992,264.4154,27615.0
2021-04-06 11:00:00,281.69,282.07,281.57,281.92,41804.0,264.3872,264.7439,264.2746,264.6031,41804.0
2021-04-06 11:10:00,281.92,282.93,281.87,282.36,25959.0,264.6031,265.5511,264.5562,265.0161,25959.0
2021-04-06 11:20:00,282.41,282.44,282.0,282.21,42974.0,265.063,265.0912,264.6782,264.8753,42974.0
2021-04-06 11:30:00,282.17,282.71,282.07,282.64,24281.0,264.8377,265.3446,264.7439,265.2789,24281.0
2021-04-06 11:40:00,282.64,283.05,282.57,282.79,19211.0,265.2789,265.6637,265.2132,265.4197,19211.0
2021-04-06 11:50:00,282.86,282.91,282.75,282.84,11116.0,265.4854,265.5323,265.3821,265.4666,11116.0
2021-04-06 12:00:00,282.79,282.87,282.64,282.77,11236.0,265.4197,265.4947,265.2789,265.4009,11236.0
2021-04-06 12:10:00,282.76,282.88,282.52,282.52,27009.0,265.3915,265.5041,265.1662,265.1662,27009.0
2021-04-06 12:20:00,282.55,282.74,282.41,282.61,23390.0,265.1944,265.3727,265.063,265.2507,23390.0
2021-04-06 12:30:00,282.59,282.59,282.24,282.29,9938.0,265.2319,265.2319,264.9034,264.9504,9938.0
2021-04-06 12:40:00,282.23,282.38,282.1,282.17,6042.0,264.8941,265.0348,264.772,264.8377,6042.0
2021-04-06 12:50:00,282.13,282.15,281.89,281.98,12305.0,264.8002,264.819,264.5749,264.6594,12305.0
2021-04-06 13:00:00,282.02,282.02,281.72,281.96,11571.0,264.697,264.697,264.4154,264.6406,11571.0
2021-04-06 13:10:00,281.93,281.96,281.69,281.81,22616.0,264.6125,264.6406,264.3872,264.4999,22616.0
2021-04-06 13:20:00,281.77,282.04,281.76,281.86,6678.0,264.4623,264.7157,264.4529,264.5468,6678.0
2021-04-06 13:30:00,281.85,282.17,281.75,282.12,9404.0,264.5374,264.8377,264.4435,264.7908,9404.0
2021-04-06 13:40:00,282.12,282.19,282.04,282.14,7868.0,264.7908,264.8565,264.7157,264.8096,7868.0
2021-04-06 13:50:00,282.16,282.27,282.12,282.21,12863.0,264.8284,264.9316,264.7908,264.8753,12863.0
2021-04-06 14:00:00,282.23,282.24,282.06,282.11,11422.0,264.8941,264.9034,264.7345,264.7814,11422.0
2021-04-06 14:10:00,282.1,282.13,281.92,282.04,10613.0,264.772,264.8002,264.6031,264.7157,10613.0
2021-04-06 14:20:00,282.01,282.25,281.83,282.13,9368.0,264.6876,264.9128,264.5186,264.8002,9368.0
2021-04-06 14:30:00,282.13,282.13,281.72,282.03,20267.0,264.8002,264.8002,264.4154,264.7063,20267.0
2021-04-06 14:40:00,282.02,282.24,281.99,282.18,12801.0,264.697,264.9034,264.6688,264.8471,12801.0
2021-04-06 14:50:00,282.18,282.23,282.0,282.01,13599.0,264.8471,264.8941,264.6782,264.6876,13599.0
2021-04-06 15:00:00,282.0,282.06,281.44,281.55,16992.0,264.6782,264.7345,264.1526,264.2558,16992.0
2021-04-06 15:10:00,281.54,282.0,281.52,281.98,19943.0,264.2464,264.6782,264.2277,264.6594,19943.0
2021-04-06 15:20:00,281.98,282.01,281.74,281.98,14573.0,264.6594,264.6876,264.4342,264.6594,14573.0
2021-04-06 15:30:00,281.99,282.05,281.81,281.81,26226.0,264.6688,264.7251,264.4999,264.4999,26226.0
2021-04-06 15:40:00,281.81,282.02,281.64,281.71,32915.0,264.4999,264.697,264.3403,264.406,32915.0
2021-04-06 15:50:00,281.69,281.7,281.32,281.64,136702.0,264.3872,264.3966,264.04,264.3403,136702.0
2021-04-07 09:30:00,281.97,283.41,281.1,283.32,92071.0,264.65,266.0016,263.8335,265.9171,92071.0
2021-04-07 09:40:00,283.29,283.63,281.67,281.84,27484.0,265.8889,266.2081,264.3685,264.528,27484.0
2021-04-07 09:50:00,281.85,282.11,281.26,281.55,63809.0,264.5374,264.7814,263.9836,264.2558,63809.0
2021-04-07 10:00:00,281.47,282.48,281.16,282.24,67133.0,264.1807,265.1287,263.8898,264.9034,67133.0
2021-04-07 10:10:00,282.16,282.66,282.01,282.23,32273.0,264.8284,265.2976,264.6876,264.8941,32273.0
2021-04-07 10:20:00,282.25,283.25,282.22,283.12,356145.0,264.9128,265.8514,264.8847,265.7294,356145.0
2021-04-07 10:30:00,283.12,283.4,282.71,282.74,24319.0,265.7294,265.9922,265.3446,265.3727,24319.0
2021-04-07 10:40:00,282.79,282.79,282.05,282.41,18355.0,265.4197,265.4197,264.7251,265.063,18355.0
2021-04-07 10:50:00,282.43,282.47,281.89,282.0,25382.0,265.0818,265.1193,264.5749,264.6782,25382.0
2021-04-07 11:00:00,282.06,282.5,281.88,282.33,23730.0,264.7345,265.1475,264.5656,264.9879,23730.0
2021-04-07 11:10:00,282.44,282.44,282.05,282.3,11739.0,265.0912,265.0912,264.7251,264.9598,11739.0
2021-04-07 11:20:00,282.3,282.33,281.52,281.53,16246.0,264.9598,264.9879,264.2277,264.2371,16246.0
2021-04-07 11:30:00,281.56,281.88,281.39,281.65,24845.0,264.2652,264.5656,264.1057,264.3497,24845.0
2021-04-07 11:40:00,281.65,282.15,281.64,281.94,33552.0,264.3497,264.819,264.3403,264.6219,33552.0
2021-04-07 11:50:00,281.94,282.07,281.84,281.87,10987.0,264.6219,264.7439,264.528,264.5562,10987.0
2021-04-07 12:00:00,281.91,282.28,281.86,282.15,21616.0,264.5937,264.941,264.5468,264.819,21616.0
2021-04-07 12:10:00,282.15,282.23,282.06,282.09,16751.0,264.819,264.8941,264.7345,264.7627,16751.0
2021-04-07 12:20:00,282.15,282.18,281.92,282.03,21610.0,264.819,264.8471,264.6031,264.7063,21610.0
2021-04-07 12:30:00,281.97,282.21,281.97,282.12,20659.0,264.65,264.8753,264.65,264.7908,20659.0
2021-04-07 12:40:00,282.09,282.33,282.02,282.16,11304.0,264.7627,264.9879,264.697,264.8284,11304.0
2021-04-07 12:50:00,282.16,282.35,282.03,282.35,20339.0,264.8284,265.0067,264.7063,265.0067,20339.0
2021-04-07 13:00:00,282.3,282.31,281.91,282.08,19328.0,264.9598,264.9691,264.5937,264.7533,19328.0
2021-04-07 13:10:00,282.1,282.33,282.02,282.07,11042.0,264.772,264.9879,264.697,264.7439,11042.0
2021-04-07 13:20:00,282.05,282.13,281.95,282.02,28692.0,264.7251,264.8002,264.6313,264.697,28692.0
2021-04-07 13:30:00,282.02,282.13,281.86,282.06,14905.0,264.697,264.8002,264.5468,264.7345,14905.0
2021-04-07 13:40:00,282.05,282.1,281.92,281.94,18035.0,264.7251,264.772,264.6031,264.6219,18035.0
2021-04-07 13:50:00,281.98,282.22,281.8,282.14,18425.0,264.6594,264.8847,264.4905,264.8096,18425.0
2021-04-07 14:00:00,282.14,282.34,281.89,281.94,9424.0,264.8096,264.9973,264.5749,264.6219,9424.0
2021-04-07 14:10:00,281.91,282.12,281.83,282.0,12520.0,264.5937,264.7908,264.5186,264.6782,12520.0
2021-04-07 14:20:00,281.94,282.2,281.86,282.0,22150.0,264.6219,264.8659,264.5468,264.6782,22150.0
2021-04-07 14:30:00,282.03,282.17,281.99,282.08,10400.0,264.7063,264.8377,264.6688,264.7533,10400.0
2021-04-07 14:40:00,282.08,282.13,282.01,282.1,11164.0,264.7533,264.8002,264.6876,264.772,11164.0
2021-04-07 14:50:00,282.11,282.28,281.86,281.86,24431.0,264.7814,264.941,264.5468,264.5468,24431.0
2021-04-07 15:00:00,281.89,282.06,281.74,281.8,28231.0,264.5749,264.7345,264.4342,264.4905,28231.0
2021-04-07 15:10:00,281.81,282.0,281.75,281.9,28745.0,264.4999,264.6782,264.4435,264.5843,28745.0
2021-04-07 15:20:00,281.91,282.16,281.85,282.01,17959.0,264.5937,264.8284,264.5374,264.6876,17959.0
2021-04-07 15:30:00,281.95,282.06,281.7,282.06,51218.0,264.6313,264.7345,264.3966,264.7345,51218.0
2021-04-07 15:40:00,282.05,282.33,281.99,282.28,43374.0,264.7251,264.9879,264.6688,264.941,43374.0
2021-04-07 15:50:00,282.26,282.7,281.64,282.61,158187.0,264.9222,265.3352,264.3403,265.2507,158187.0
2021-04-08 09:30:00,284.12,284.83,283.23,284.74,70424.0,266.668,267.3344,265.8326,267.2499,70424.0
2021-04-08 09:40:00,284.81,284.84,284.04,284.74,22198.0,267.3156,267.3437,266.5929,267.2499,22198.0
2021-04-08 09:50:00,284.78,285.3,284.29,284.55,53809.0,267.2874,267.7755,266.8275,267.0715,53809.0
2021-04-08 10:00:00,284.59,284.85,284.18,284.4,15666.0,267.1091,267.3531,266.7243,266.9308,15666.0
2021-04-08 10:10:00,284.42,284.6,284.23,284.23,17777.0,266.9495,267.1185,266.7712,266.7712,17777.0
2021-04-08 10:20:00,284.31,284.73,284.29,284.68,14607.0,266.8463,267.2405,266.8275,267.1936,14607.0
2021-04-08 10:30:00,284.75,285.14,284.75,284.83,20199.0,267.2593,267.6253,267.2593,267.3344,20199.0
2021-04-08 10:40:00,284.9,284.9,284.12,284.41,26966.0,267.4001,267.4001,266.668,266.9401,26966.0
2021-04-08 10:50:00,284.41,284.84,284.39,284.77,18804.0,266.9401,267.3437,266.9214,267.278,18804.0
2021-04-08 11:00:00,284.78,284.92,284.56,284.78,26557.0,267.2874,267.4188,267.0809,267.2874,26557.0
2021-04-08 11:10:00,284.77,285.04,284.64,285.04,16700.0,267.278,267.5315,267.156,267.5315,16700.0
2021-04-08 11:20:00,285.0,285.12,284.67,284.82,13693.0,267.4939,267.6065,267.1842,267.325,13693.0
2021-04-08 11:30:00,284.86,285.1,284.69,284.97,16896.0,267.3625,267.5878,267.2029,267.4658,16896.0
2021-04-08 11:40:00,284.94,285.08,284.45,284.8,74804.0,267.4376,267.569,266.9777,267.3062,74804.0
2021-04-08 11:50:00,284.84,285.04,284.55,284.57,11213.0,267.3437,267.5315,267.0715,267.0903,11213.0
2021-04-08 12:00:00,284.6,284.93,284.52,284.92,15875.0,267.1185,267.4282,267.0434,267.4188,15875.0
2021-04-08 12:10:00,284.86,285.08,284.7,285.01,10018.0,267.3625,267.569,267.2123,267.5033,10018.0
2021-04-08 12:20:00,284.98,285.08,284.89,285.06,16776.0,267.4751,267.569,267.3907,267.5502,16776.0
2021-04-08 12:30:00,285.07,285.35,285.07,285.21,12062.0,267.5596,267.8224,267.5596,267.691,12062.0
2021-04-08 12:40:00,285.16,285.25,284.88,284.88,9687.0,267.6441,267.7286,267.3813,267.3813,9687.0
2021-04-08 12:50:00,284.89,284.89,284.53,284.68,8892.0,267.3907,267.3907,267.0528,267.1936,8892.0
2021-04-08 13:00:00,284.6,284.62,284.45,284.57,7888.0,267.1185,267.1372,266.9777,267.0903,7888.0
2021-04-08 13:10:00,284.53,284.67,284.51,284.58,14405.0,267.0528,267.1842,267.034,267.0997,14405.0
2021-04-08 13:20:00,284.59,284.81,284.46,284.74,11394.0,267.1091,267.3156,266.9871,267.2499,11394.0
2021-04-08 13:30:00,284.78,284.88,284.43,284.43,15816.0,267.2874,267.3813,266.9589,266.9589,15816.0
2021-04-08 13:40:00,284.46,284.49,284.22,284.3,16090.0,266.9871,267.0152,266.7618,266.8369,16090.0
2021-04-08 13:50:00,284.29,284.5,284.26,284.43,10992.0,266.8275,267.0246,266.7994,266.9589,10992.0
2021-04-08 14:00:00,284.41,284.57,284.35,284.56,11856.0,266.9401,267.0903,266.8838,267.0809,11856.0
2021-04-08 14:10:00,284.53,284.87,284.5,284.85,13914.0,267.0528,267.3719,267.0246,267.3531,13914.0
2021-04-08 14:20:00,284.81,285.03,284.71,285.01,11038.0,267.3156,267.5221,267.2217,267.5033,11038.0
2021-04-08 14:30:00,284.95,285.02,284.6,284.64,11795.0,267.447,267.5127,267.1185,267.156,11795.0
2021-04-08 14:40:00,284.61,285.14,284.52,285.1,17601.0,267.1279,267.6253,267.0434,267.5878,17601.0
2021-04-08 14:50:00,285.13,285.21,285.02,285.05,14656.0,267.6159,267.691,267.5127,267.5408,14656.0
2021-04-08 15:00:00,285.06,285.07,284.63,284.76,18568.0,267.5502,267.5596,267.1466,267.2686,18568.0
2021-04-08 15:10:00,284.76,284.81,284.6,284.76,16322.0,267.2686,267.3156,267.1185,267.2686,16322.0
2021-04-08 15:20:00,284.74,284.74,284.42,284.56,21240.0,267.2499,267.2499,266.9495,267.0809,21240.0
2021-04-08 15:30:00,284.57,284.72,284.53,284.65,22289.0,267.0903,267.2311,267.0528,267.1654,22289.0
2021-04-08 15:40:00,284.62,284.78,284.29,284.33,33971.0,267.1372,267.2874,266.8275,266.8651,33971.0
2021-04-08 15:50:00,284.3,284.6,284.09,284.6,103562.0,266.8369,267.1185,266.6398,267.1185,103562.0
2021-04-09 09:30:00,285.0,285.1,283.6,285.0,54011.0,267.4939,267.5878,266.1799,267.4939,54011.0
2021-04-09 09:40:00,285.28,285.48,284.88,285.26,9296.0,267.7567,267.9444,267.3813,267.7379,9296.0
2021-04-09 09:50:00,285.22,285.4,284.82,285.28,15057.0,267.7004,267.8693,267.325,267.7567,15057.0
2021-04-09 10:00:00,285.31,285.85,284.95,285.79,18365.0,267.7849,268.2917,267.447,268.2354,18365.0
2021-04-09 10:10:00,285.74,286.25,285.74,286.06,18559.0,268.1885,268.6671,268.1885,268.4888,18559.0
2021-04-09 10:20:00,286.07,286.33,285.85,286.12,17415.0,268.4982,268.7422,268.2917,268.5451,17415.0
2021-04-09 10:30:00,286.02,286.26,285.94,286.09,15509.0,268.4513,268.6765,268.3762,268.517,15509.0
2021-04-09 10:40:00,286.11,286.78,285.92,286.7,99606.0,268.5357,269.1646,268.3574,269.0895,99606.0
2021-04-09 10:50:00,286.73,287.17,286.42,286.71,19816.0,269.1176,269.5306,268.8267,269.0989,19816.0
2021-04-09 11:00:00,286.71,287.14,286.65,286.79,12521.0,269.0989,269.5025,269.0426,269.174,12521.0
2021-04-09 11:10:00,286.72,286.72,285.57,285.77,18509.0,269.1083,269.1083,268.0289,268.2166,18509.0
2021-04-09 11:20:00,285.76,286.23,285.76,286.07,9654.0,268.2072,268.6484,268.2072,268.4982,9654.0
2021-04-09 11:30:00,286.06,286.61,286.06,286.61,13797.0,268.4888,269.005,268.4888,269.005,13797.0
2021-04-09 11:40:00,286.63,286.63,286.23,286.38,9718.0,269.0238,269.0238,268.6484,268.7891,9718.0
2021-04-09 11:50:00,286.41,286.67,286.39,286.54,7607.0,268.8173,269.0613,268.7985,268.9393,7607.0
2021-04-09 12:00:00,286.55,286.7,286.4,286.51,12827.0,268.9487,269.0895,268.8079,268.9112,12827.0
2021-04-09 12:10:00,286.47,286.83,286.43,286.82,7142.0,268.8736,269.2115,268.8361,269.2021,7142.0
2021-04-09 12:20:00,286.86,287.03,286.74,286.79,11333.0,269.2397,269.3992,269.127,269.174,11333.0
2021-04-09 12:30:00,286.79,287.04,286.73,286.91,11198.0,269.174,269.4086,269.1176,269.2866,11198.0
2021-04-09 12:40:00,286.93,286.95,286.41,286.41,5947.0,269.3054,269.3241,268.8173,268.8173,5947.0
2021-04-09 12:50:00,286.31,286.57,286.22,286.41,11386.0,268.7234,268.9675,268.639,268.8173,11386.0
2021-04-09 13:00:00,286.41,286.42,285.82,285.82,9213.0,268.8173,268.8267,268.2635,268.2635,9213.0
2021-04-09 13:10:00,285.85,286.16,285.79,286.16,20907.0,268.2917,268.5827,268.2354,268.5827,20907.0
2021-04-09 13:20:00,286.16,286.36,286.05,286.27,18906.0,268.5827,268.7704,268.4794,268.6859,18906.0
2021-04-09 13:30:00,286.25,286.52,286.12,286.43,18254.0,268.6671,268.9205,268.5451,268.8361,18254.0
2021-04-09 13:40:00,286.39,286.7,286.39,286.59,16667.0,268.7985,269.0895,268.7985,268.9862,16667.0
2021-04-09 13:50:00,286.6,286.74,286.39,286.6,15804.0,268.9956,269.127,268.7985,268.9956,15804.0
2021-04-09 14:00:00,286.64,286.77,286.43,286.44,14247.0,269.0332,269.1552,268.8361,268.8455,14247.0
2021-04-09 14:10:00,286.43,286.5,286.21,286.31,14474.0,268.8361,268.9018,268.6296,268.7234,14474.0
2021-04-09 14:20:00,286.29,286.45,285.93,286.01,17301.0,268.7047,268.8548,268.3668,268.4419,17301.0
2021-04-09 14:30:00,285.98,286.12,285.9,286.01,15397.0,268.4137,268.5451,268.3386,268.4419,15397.0
2021-04-09 14:40:00,286.02,286.22,285.9,286.19,19597.0,268.4513,268.639,268.3386,268.6108,19597.0
2021-04-09 14:50:00,286.19,286.22,285.77,285.84,30096.0,268.6108,268.639,268.2166,268.2823,30096.0
2021-04-09 15:00:00,285.85,286.28,285.82,286.11,30485.0,268.2917,268.6953,268.2635,268.5357,30485.0
2021-04-09 15:10:00,286.11,286.48,286.06,286.41,23796.0,268.5357,268.883,268.4888,268.8173,23796.0
2021-04-09 15:20:00,286.44,287.0,286.44,286.99,28302.0,268.8455,269.3711,268.8455,269.3617,28302.0
2021-04-09 15:30:00,287.0,287.27,286.94,286.96,45296.0,269.3711,269.6245,269.3147,269.3335,45296.0
2021-04-09 15:40:00,286.91,286.94,286.35,286.36,56249.0,269.2866,269.3147,268.761,268.7704,56249.0
2021-04-09 15:50:00,286.45,287.82,286.37,287.66,201498.0,268.8548,270.1407,268.7798,269.9905,201498.0
2021-04-12 09:30:00,285.97,287.56,285.2,285.5,101869.0,268.4043,269.8967,267.6816,267.9632,101869.0
2021-04-12 09:40:00,285.71,286.11,285.51,285.82,21847.0,268.1603,268.5357,267.9726,268.2635,21847.0
2021-04-12 09:50:00,285.86,286.63,285.67,286.52,66106.0,268.3011,269.0238,268.1228,268.9205,66106.0
2021-04-12 10:00:00,286.43,286.54,285.13,285.63,26360.0,268.8361,268.9393,267.6159,268.0852,26360.0
2021-04-12 10:10:00,285.59,286.1,285.59,285.94,17277.0,268.0477,268.5263,268.0477,268.3762,17277.0
2021-04-12 10:20:00,285.93,286.5,285.93,286.2,15537.0,268.3668,268.9018,268.3668,268.6202,15537.0
2021-04-12 10:30:00,286.21,286.63,286.14,286.54,16144.0,268.6296,269.0238,268.5639,268.9393,16144.0
2021-04-12 10:40:00,286.62,286.85,286.16,286.85,19535.0,269.0144,269.2303,268.5827,269.2303,19535.0
2021-04-12 10:50:00,286.85,287.1,286.61,286.85,20006.0,269.2303,269.4649,269.005,269.2303,20006.0
2021-04-12 11:00:00,286.77,287.16,286.76,287.05,12217.0,269.1552,269.5212,269.1458,269.418,12217.0
2021-04-12 11:10:00,286.98,287.19,286.8,287.06,13090.0,269.3523,269.5494,269.1833,269.4274,13090.0
2021-04-12 11:20:00,287.1,287.25,286.88,286.98,14598.0,269.4649,269.6057,269.2584,269.3523,14598.0
2021-04-12 11:30:00,286.98,287.05,286.7,287.0,16584.0,269.3523,269.418,269.0895,269.3711,16584.0
2021-04-12 11:40:00,286.95,287.15,286.85,286.85,11480.0,269.3241,269.5118,269.2303,269.2303,11480.0
2021-04-12 11:50:00,286.88,287.1,286.78,287.06,12421.0,269.2584,269.4649,269.1646,269.4274,12421.0
2021-04-12 12:00:00,287.07,287.2,286.93,287.15,7298.0,269.4368,269.5588,269.3054,269.5118,7298.0
2021-04-12 12:10:00,287.12,287.24,287.06,287.22,7306.0,269.4837,269.5963,269.4274,269.5775,7306.0
2021-04-12 12:20:00,287.18,287.62,287.18,287.62,6411.0,269.54,269.953,269.54,269.953,6411.0
2021-04-12 12:30:00,287.58,288.01,287.58,287.94,13623.0,269.9154,270.319,269.9154,270.2533,13623.0
2021-04-12 12:40:00,287.91,288.09,287.9,287.96,7900.0,270.2252,270.3941,270.2158,270.2721,7900.0
2021-04-12 12:50:00,287.97,288.03,287.8,287.85,7825.0,270.2815,270.3378,270.1219,270.1688,7825.0
2021-04-12 13:00:00,287.85,288.05,287.85,287.95,7101.0,270.1688,270.3566,270.1688,270.2627,7101.0
2021-04-12 13:10:00,287.94,288.03,287.85,287.97,15026.0,270.2533,270.3378,270.1688,270.2815,15026.0
2021-04-12 13:20:00,287.97,288.02,287.74,287.79,10794.0,270.2815,270.3284,270.0656,270.1125,10794.0
2021-04-12 13:30:00,287.77,287.87,287.61,287.69,15168.0,270.0938,270.1876,269.9436,270.0187,15168.0
2021-04-12 13:40:00,287.68,287.85,287.46,287.85,10078.0,270.0093,270.1688,269.8028,270.1688,10078.0
2021-04-12 13:50:00,287.74,287.91,287.65,287.83,10080.0,270.0656,270.2252,269.9811,270.1501,10080.0
2021-04-12 14:00:00,287.8,288.02,287.44,287.67,15839.0,270.1219,270.3284,269.784,269.9999,15839.0
2021-04-12 14:10:00,287.62,287.62,287.28,287.35,7307.0,269.953,269.953,269.6339,269.6996,7307.0
2021-04-12 14:20:00,287.36,287.48,287.03,287.48,10051.0,269.7089,269.8216,269.3992,269.8216,10051.0
2021-04-12 14:30:00,287.44,287.48,287.18,287.21,23821.0,269.784,269.8216,269.54,269.5682,23821.0
2021-04-12 14:40:00,287.21,287.43,287.03,287.22,8699.0,269.5682,269.7746,269.3992,269.5775,8699.0
2021-04-12 14:50:00,287.22,287.24,286.98,287.14,7751.0,269.5775,269.5963,269.3523,269.5025,7751.0
2021-04-12 15:00:00,287.16,287.64,287.1,287.62,11561.0,269.5212,269.9717,269.4649,269.953,11561.0
2021-04-12 15:10:00,287.6,287.66,287.29,287.4,16044.0,269.9342,269.9905,269.6432,269.7465,16044.0
2021-04-12 15:20:00,287.42,287.66,287.41,287.53,14721.0,269.7653,269.9905,269.7559,269.8685,14721.0
2021-04-12 15:30:00,287.56,287.75,287.25,287.69,32943.0,269.8967,270.075,269.6057,270.0187,32943.0
2021-04-12 15:40:00,287.71,287.96,287.5,287.96,25624.0,270.0374,270.2721,269.8403,270.2721,25624.0
2021-04-12 15:50:00,287.97,288.1,287.49,287.64,103010.0,270.2815,270.4035,269.831,269.9717,103010.0
2021-04-13 09:30:00,286.6,287.06,285.88,286.42,72017.0,268.9956,269.4274,268.3199,268.8267,72017.0
2021-04-13 09:40:00,286.5,286.96,286.01,286.8,41131.0,268.9018,269.3335,268.4419,269.1833,41131.0
2021-04-13 09:50:00,286.8,286.97,286.13,286.57,40884.0,269.1833,269.3429,268.5545,268.9675,40884.0
2021-04-13 10:00:00,286.58,286.85,286.25,286.36,21244.0,268.9769,269.2303,268.6671,268.7704,21244.0
2021-04-13 10:10:00,286.35,286.56,285.8,286.1,20650.0,268.761,268.9581,268.2448,268.5263,20650.0
2021-04-13 10:20:00,286.07,286.17,285.6,285.69,21347.0,268.4982,268.592,268.0571,268.1415,21347.0
2021-04-13 10:30:00,285.72,285.99,285.63,285.79,21307.0,268.1697,268.4231,268.0852,268.2354,21307.0
2021-04-13 10:40:00,285.85,285.85,285.22,285.32,28335.0,268.2917,268.2917,267.7004,267.7943,28335.0
2021-04-13 10:50:00,285.39,285.66,285.1,285.53,25080.0,267.86,268.1134,267.5878,267.9914,25080.0
2021-04-13 11:00:00,285.53,285.8,285.36,285.4,13548.0,267.9914,268.2448,267.8318,267.8693,13548.0
2021-04-13 11:10:00,285.39,285.63,285.22,285.55,16291.0,267.86,268.0852,267.7004,268.0101,16291.0
2021-04-13 11:20:00,285.52,285.72,284.92,285.09,74897.0,267.982,268.1697,267.4188,267.5784,74897.0
2021-04-13 11:30:00,285.09,285.2,284.65,284.66,31331.0,267.5784,267.6816,267.1654,267.1748,31331.0
2021-04-13 11:40:00,284.71,284.78,284.37,284.68,20777.0,267.2217,267.2874,266.9026,267.1936,20777.0
2021-04-13 11:50:00,284.67,284.88,284.27,284.79,18514.0,267.1842,267.3813,266.8087,267.2968,18514.0
2021-04-13 12:00:00,284.84,284.86,284.36,284.57,14780.0,267.3437,267.3625,266.8932,267.0903,14780.0
2021-04-13 12:10:00,284.54,284.71,284.32,284.36,21435.0,267.0622,267.2217,266.8557,266.8932,21435.0
2021-04-13 12:20:00,284.42,284.72,284.37,284.46,18711.0,266.9495,267.2311,266.9026,266.9871,18711.0
2021-04-13 12:30:00,284.45,284.46,284.16,284.36,11394.0,266.9777,266.9871,266.7055,266.8932,11394.0
2021-04-13 12:40:00,284.43,284.49,284.14,284.24,17828.0,266.9589,267.0152,266.6867,266.7806,17828.0
2021-04-13 12:50:00,284.24,284.45,284.09,284.15,28838.0,266.7806,266.9777,266.6398,266.6961,28838.0
2021-04-13 13:00:00,284.11,284.62,284.08,284.53,25101.0,266.6586,267.1372,266.6304,267.0528,25101.0
2021-04-13 13:10:00,284.57,284.69,284.44,284.63,9889.0,267.0903,267.2029,266.9683,267.1466,9889.0
2021-04-13 13:20:00,284.63,284.67,284.5,284.53,13349.0,267.1466,267.1842,267.0246,267.0528,13349.0
2021-04-13 13:30:00,284.5,284.54,284.28,284.35,16662.0,267.0246,267.0622,266.8181,266.8838,16662.0
2021-04-13 13:40:00,284.35,284.44,284.17,284.21,22756.0,266.8838,266.9683,266.7149,266.7524,22756.0
2021-04-13 13:50:00,284.16,284.47,284.12,284.35,23573.0,266.7055,266.9965,266.668,266.8838,23573.0
2021-04-13 14:00:00,284.32,284.49,284.25,284.34,41806.0,266.8557,267.0152,266.79,266.8744,41806.0
2021-04-13 14:10:00,284.36,285.06,284.27,284.98,23447.0,266.8932,267.5502,266.8087,267.4751,23447.0
2021-04-13 14:20:00,285.01,285.15,284.95,285.03,16967.0,267.5033,267.6347,267.447,267.5221,16967.0
2021-04-13 14:30:00,284.99,285.13,284.5,285.04,62766.0,267.4845,267.6159,267.0246,267.5315,62766.0
2021-04-13 14:40:00,285.02,285.04,284.85,285.0,17125.0,267.5127,267.5315,267.3531,267.4939,17125.0
2021-04-13 14:50:00,285.0,285.04,284.87,284.97,19375.0,267.4939,267.5315,267.3719,267.4658,19375.0
2021-04-13 15:00:00,284.97,285.19,284.95,285.06,30950.0,267.4658,267.6722,267.447,267.5502,30950.0
2021-04-13 15:10:00,285.08,285.14,284.8,284.87,22890.0,267.569,267.6253,267.3062,267.3719,22890.0
2021-04-13 15:20:00,284.89,285.0,284.55,284.7,45779.0,267.3907,267.4939,267.0715,267.2123,45779.0
2021-04-13 15:30:00,284.67,285.3,284.63,285.1,48387.0,267.1842,267.7755,267.1466,267.5878,48387.0
2021-04-13 15:40:00,285.12,285.27,285.03,285.15,46907.0,267.6065,267.7473,267.5221,267.6347,46907.0
2021-04-13 15:50:00,285.17,285.39,284.88,285.22,158274.0,267.6535,267.86,267.3813,267.7004,158274.0
2021-04-14 09:30:00,284.38,285.01,283.08,284.76,84098.0,267.7378,268.3309,266.5138,268.0955,84098.0
2021-04-14 09:40:00,284.83,286.01,284.81,285.5,83684.0,268.1614,269.2724,268.1426,268.7922,83684.0
2021-04-14 09:50:00,285.5,286.03,285.32,285.72,42123.0,268.7922,269.2912,268.6228,268.9993,42123.0
2021-04-14 10:00:00,285.8,286.34,285.5,285.73,30277.0,269.0747,269.5831,268.7922,269.0088,30277.0
2021-04-14 10:10:00,285.78,286.8,285.6,286.39,30137.0,269.0558,270.0161,268.8864,269.6301,30137.0
2021-04-14 10:20:00,286.36,286.5,286.11,286.37,22797.0,269.6019,269.7337,269.3665,269.6113,22797.0
2021-04-14 10:30:00,286.41,286.6,285.78,285.78,15986.0,269.649,269.8278,269.0558,269.0558,15986.0
2021-04-14 10:40:00,285.74,286.05,285.57,285.72,23605.0,269.0182,269.31,268.8581,268.9993,23605.0
2021-04-14 10:50:00,285.73,285.78,284.98,284.98,46060.0,269.0088,269.0558,268.3027,268.3027,46060.0
2021-04-14 11:00:00,285.02,285.81,284.96,285.65,22908.0,268.3403,269.0841,268.2838,268.9334,22908.0
2021-04-14 11:10:00,285.67,285.75,285.07,285.09,25756.0,268.9523,269.0276,268.3874,268.4062,25756.0
2021-04-14 11:20:00,285.12,285.4,284.54,285.07,19632.0,268.4345,268.6981,267.8884,268.3874,19632.0
2021-04-14 11:30:00,285.1,285.27,284.75,284.95,14438.0,268.4156,268.5757,268.0861,268.2744,14438.0
2021-04-14 11:40:00,284.99,285.52,284.99,285.38,13781.0,268.3121,268.811,268.3121,268.6792,13781.0
2021-04-14 11:50:00,285.44,285.46,285.02,285.33,12725.0,268.7357,268.7546,268.3403,268.6322,12725.0
2021-04-14 12:00:00,285.3,285.35,284.95,285.29,10894.0,268.6039,268.651,268.2744,268.5945,10894.0
2021-04-14 12:10:00,285.24,285.27,284.99,285.16,10054.0,268.5474,268.5757,268.3121,268.4721,10054.0
2021-04-14 12:20:00,285.18,285.44,285.12,285.16,6543.0,268.4909,268.7357,268.4345,268.4721,6543.0
2021-04-14 12:30:00,285.18,285.21,285.03,285.05,16127.0,268.4909,268.5192,268.3497,268.3686,16127.0
2021-04-14 12:40:00,285.07,285.28,285.07,285.23,14408.0,268.3874,268.5851,268.3874,268.538,14408.0
2021-04-14 12:50:00,285.29,285.61,285.25,285.46,7629.0,268.5945,268.8958,268.5568,268.7546,7629.0
2021-04-14 13:00:00,285.45,285.66,285.28,285.66,11873.0,268.7451,268.9429,268.5851,268.9429,11873.0
2021-04-14 13:10:00,285.65,285.79,285.6,285.66,16682.0,268.9334,269.0652,268.8864,268.9429,16682.0
2021-04-14 13:20:00,285.64,286.03,285.64,285.96,14100.0,268.924,269.2912,268.924,269.2253,14100.0
2021-04-14 13:30:00,286.02,286.04,285.49,285.62,18177.0,269.2818,269.3006,268.7828,268.9052,18177.0
2021-04-14 13:40:00,285.66,285.71,285.43,285.54,12404.0,268.9429,268.9899,268.7263,268.8299,12404.0
2021-04-14 13:50:00,285.63,285.92,285.13,285.28,19057.0,268.9146,269.1876,268.4439,268.5851,19057.0
2021-04-14 14:00:00,285.31,285.31,284.78,284.91,20938.0,268.6133,268.6133,268.1144,268.2367,20938.0
2021-04-14 14:10:00,285.0,285.32,284.78,285.29,19437.0,268.3215,268.6228,268.1144,268.5945,19437.0
2021-04-14 14:20:00,285.35,285.56,285.21,285.3,17302.0,268.651,268.8487,268.5192,268.6039,17302.0
2021-04-14 14:30:00,285.34,285.34,285.03,285.17,16792.0,268.6416,268.6416,268.3497,268.4815,16792.0
2021-04-14 14:40:00,285.18,285.39,285.01,285.03,13467.0,268.4909,268.6887,268.3309,268.3497,13467.0
2021-04-14 14:50:00,284.97,285.0,284.56,284.56,18336.0,268.2932,268.3215,267.9072,267.9072,18336.0
2021-04-14 15:00:00,284.65,285.09,284.51,284.92,21907.0,267.992,268.4062,267.8602,268.2462,21907.0
2021-04-14 15:10:00,285.01,285.3,284.96,285.11,17690.0,268.3309,268.6039,268.2838,268.425,17690.0
2021-04-14 15:20:00,285.12,285.25,284.87,285.25,20061.0,268.4345,268.5568,268.1991,268.5568,20061.0
2021-04-14 15:30:00,285.23,285.23,284.6,284.61,27364.0,268.538,268.538,267.9449,267.9543,27364.0
2021-04-14 15:40:00,284.61,284.72,284.27,284.27,33558.0,267.9543,268.0579,267.6342,267.6342,33558.0
2021-04-14 15:50:00,284.3,284.66,284.04,284.44,195442.0,267.6624,268.0014,267.4177,267.7943,195442.0
2021-04-15 09:30:00,286.26,287.18,285.62,285.75,48160.0,269.5077,270.3739,268.9052,269.0276,48160.0
2021-04-15 09:40:00,285.93,286.31,285.28,285.59,28842.0,269.1971,269.5548,268.5851,268.877,28842.0
2021-04-15 09:50:00,285.64,286.1,285.26,285.66,22008.0,268.924,269.3571,268.5663,268.9429,22008.0
2021-04-15 10:00:00,285.63,286.04,285.52,285.75,18381.0,268.9146,269.3006,268.811,269.0276,18381.0
2021-04-15 10:10:00,285.59,286.36,285.35,286.01,27140.0,268.877,269.6019,268.651,269.2724,27140.0
2021-04-15 10:20:00,286.03,286.08,285.79,285.92,22345.0,269.2912,269.3383,269.0652,269.1876,22345.0
2021-04-15 10:30:00,286.03,286.49,285.99,286.32,26072.0,269.2912,269.7243,269.2535,269.5642,26072.0
2021-04-15 10:40:00,286.29,286.38,285.94,286.02,18908.0,269.536,269.6207,269.2065,269.2818,18908.0
2021-04-15 10:50:00,285.89,286.09,285.84,285.96,17205.0,269.1594,269.3477,269.1123,269.2253,17205.0
2021-04-15 11:00:00,285.96,286.34,285.96,286.04,25332.0,269.2253,269.5831,269.2253,269.3006,25332.0
2021-04-15 11:10:00,286.04,286.37,285.99,286.1,14487.0,269.3006,269.6113,269.2535,269.3571,14487.0
2021-04-15 11:20:00,286.13,286.34,285.78,285.83,12777.0,269.3854,269.5831,269.0558,269.1029,12777.0
2021-04-15 11:30:00,285.83,285.96,285.67,285.73,9920.0,269.1029,269.2253,268.9523,269.0088,9920.0
2021-04-15 11:40:00,285.71,285.75,285.31,285.43,12846.0,268.9899,269.0276,268.6133,268.7263,12846.0
2021-04-15 11:50:00,285.43,285.56,285.3,285.35,8509.0,268.7263,268.8487,268.6039,268.651,8509.0
2021-04-15 12:00:00,285.4,285.73,285.4,285.73,8352.0,268.6981,269.0088,268.6981,269.0088,8352.0
2021-04-15 12:10:00,285.73,285.78,285.46,285.52,15380.0,269.0088,269.0558,268.7546,268.811,15380.0
2021-04-15 12:20:00,285.56,285.64,285.48,285.5,11506.0,268.8487,268.924,268.7734,268.7922,11506.0
2021-04-15 12:30:00,285.51,285.63,285.37,285.63,10868.0,268.8016,268.9146,268.6698,268.9146,10868.0
2021-04-15 12:40:00,285.59,285.93,285.59,285.93,17510.0,268.877,269.1971,268.877,269.1971,17510.0
2021-04-15 12:50:00,285.94,286.08,285.88,285.88,18120.0,269.2065,269.3383,269.15,269.15,18120.0
2021-04-15 13:00:00,285.85,286.05,285.64,285.64,7511.0,269.1217,269.31,268.924,268.924,7511.0
2021-04-15 13:10:00,285.53,286.08,285.53,285.99,19496.0,268.8205,269.3383,268.8205,269.2535,19496.0
2021-04-15 13:20:00,286.0,286.0,285.76,285.77,12378.0,269.263,269.263,269.037,269.0464,12378.0
2021-04-15 13:30:00,285.85,285.94,285.74,285.91,16635.0,269.1217,269.2065,269.0182,269.1782,16635.0
2021-04-15 13:40:00,285.92,285.97,285.62,285.63,12945.0,269.1876,269.2347,268.9052,268.9146,12945.0
2021-04-15 13:50:00,285.6,285.64,285.2,285.26,10828.0,268.8864,268.924,268.5098,268.5663,10828.0
2021-04-15 14:00:00,285.25,285.33,284.89,284.97,16065.0,268.5568,268.6322,268.2179,268.2932,16065.0
2021-04-15 14:10:00,284.97,285.33,284.92,285.25,18160.0,268.2932,268.6322,268.2462,268.5568,18160.0
2021-04-15 14:20:00,285.25,285.58,285.19,285.42,15624.0,268.5568,268.8675,268.5004,268.7169,15624.0
2021-04-15 14:30:00,285.41,285.5,285.27,285.42,16868.0,268.7075,268.7922,268.5757,268.7169,16868.0
2021-04-15 14:40:00,285.42,285.45,285.25,285.25,12576.0,268.7169,268.7451,268.5568,268.5568,12576.0
2021-04-15 14:50:00,285.24,285.46,285.14,285.36,11882.0,268.5474,268.7546,268.4533,268.6604,11882.0
2021-04-15 15:00:00,285.38,285.69,285.19,285.23,11293.0,268.6792,268.9711,268.5004,268.538,11293.0
2021-04-15 15:10:00,285.21,285.28,285.0,285.26,11607.0,268.5192,268.5851,268.3215,268.5663,11607.0
2021-04-15 15:20:00,285.29,285.29,285.09,285.19,14841.0,268.5945,268.5945,268.4062,268.5004,14841.0
2021-04-15 15:30:00,285.19,285.56,285.15,285.49,28943.0,268.5004,268.8487,268.4627,268.7828,28943.0
2021-04-15 15:40:00,285.51,285.97,285.42,285.55,43056.0,268.8016,269.2347,268.7169,268.8393,43056.0
2021-04-15 15:50:00,285.6,285.6,284.41,285.18,330035.0,268.8864,268.8864,267.766,268.4909,330035.0
2021-04-16 09:30:00,285.16,286.93,285.0,286.5,194070.0,268.4721,270.1385,268.3215,269.7337,194070.0
2021-04-16 09:40:00,286.51,286.8,285.62,285.64,29721.0,269.7431,270.0161,268.9052,268.924,29721.0
2021-04-16 09:50:00,285.61,286.28,285.5,285.69,32848.0,268.8958,269.5266,268.7922,268.9711,32848.0
2021-04-16 10:00:00,285.68,286.58,285.5,286.11,31238.0,268.9617,269.809,268.7922,269.3665,31238.0
2021-04-16 10:10:00,286.06,286.42,285.95,286.24,46517.0,269.3194,269.6584,269.2159,269.4889,46517.0
2021-04-16 10:20:00,286.25,286.29,285.83,285.91,30258.0,269.4983,269.536,269.1029,269.1782,30258.0
2021-04-16 10:30:00,285.94,286.23,285.82,286.09,31557.0,269.2065,269.4795,269.0935,269.3477,31557.0
2021-04-16 10:40:00,286.11,286.14,285.89,286.01,21828.0,269.3665,269.3948,269.1594,269.2724,21828.0
2021-04-16 10:50:00,285.99,286.37,285.97,285.98,17864.0,269.2535,269.6113,269.2347,269.2441,17864.0
2021-04-16 11:00:00,286.01,286.44,285.81,286.36,22345.0,269.2724,269.6772,269.0841,269.6019,22345.0
2021-04-16 11:10:00,286.36,286.44,286.0,286.18,20495.0,269.6019,269.6772,269.263,269.4324,20495.0
2021-04-16 11:20:00,286.15,286.39,286.05,286.16,19882.0,269.4042,269.6301,269.31,269.4136,19882.0
2021-04-16 11:30:00,286.22,286.27,285.83,286.04,15254.0,269.4701,269.5172,269.1029,269.3006,15254.0
2021-04-16 11:40:00,286.0,286.14,285.87,286.0,18040.0,269.263,269.3948,269.1406,269.263,18040.0
2021-04-16 11:50:00,285.96,286.31,285.91,286.19,15528.0,269.2253,269.5548,269.1782,269.4418,15528.0
2021-04-16 12:00:00,286.23,286.48,286.23,286.28,24946.0,269.4795,269.7149,269.4795,269.5266,24946.0
2021-04-16 12:10:00,286.3,286.35,286.15,286.22,10438.0,269.5454,269.5925,269.4042,269.4701,10438.0
2021-04-16 12:20:00,286.24,286.6,286.24,286.6,12436.0,269.4889,269.8278,269.4889,269.8278,12436.0
2021-04-16 12:30:00,286.62,286.69,286.54,286.56,48811.0,269.8467,269.9126,269.7714,269.7902,48811.0
2021-04-16 12:40:00,286.61,286.66,286.52,286.57,6098.0,269.8373,269.8843,269.7525,269.7996,6098.0
2021-04-16 12:50:00,286.51,286.55,286.29,286.55,7955.0,269.7431,269.7808,269.536,269.7808,7955.0
2021-04-16 13:00:00,286.57,286.57,286.33,286.44,9413.0,269.7996,269.7996,269.5736,269.6772,9413.0
2021-04-16 13:10:00,286.43,286.6,286.4,286.59,8349.0,269.6678,269.8278,269.6396,269.8184,8349.0
2021-04-16 13:20:00,286.57,286.57,286.33,286.47,12236.0,269.7996,269.7996,269.5736,269.7055,12236.0
2021-04-16 13:30:00,286.5,286.72,286.39,286.65,11134.0,269.7337,269.9408,269.6301,269.8749,11134.0
2021-04-16 13:40:00,286.65,286.72,286.58,286.58,11225.0,269.8749,269.9408,269.809,269.809,11225.0
2021-04-16 13:50:00,286.62,286.66,286.45,286.48,10578.0,269.8467,269.8843,269.6866,269.7149,10578.0
2021-04-16 14:00:00,286.45,287.03,286.42,287.03,33417.0,269.6866,270.2327,269.6584,270.2327,33417.0
2021-04-16 14:10:00,287.06,287.08,286.89,286.89,10317.0,270.2609,270.2798,270.1009,270.1009,10317.0
2021-04-16 14:20:00,286.92,287.05,286.85,286.89,7865.0,270.1291,270.2515,270.0632,270.1009,7865.0
2021-04-16 14:30:00,286.9,287.06,286.9,286.96,8271.0,270.1103,270.2609,270.1103,270.1668,8271.0
2021-04-16 14:40:00,286.98,287.1,286.88,287.1,11386.0,270.1856,270.2986,270.0915,270.2986,11386.0
2021-04-16 14:50:00,287.08,287.25,287.0,287.07,23258.0,270.2798,270.4398,270.2044,270.2703,23258.0
2021-04-16 15:00:00,287.1,287.17,286.94,287.03,12309.0,270.2986,270.3645,270.1479,270.2327,12309.0
2021-04-16 15:10:00,286.98,287.33,286.98,287.01,14669.0,270.1856,270.5151,270.1856,270.2139,14669.0
2021-04-16 15:20:00,287.0,287.24,286.91,287.13,28190.0,270.2044,270.4304,270.1197,270.3268,28190.0
2021-04-16 15:30:00,287.15,287.28,287.05,287.2,44157.0,270.3457,270.4681,270.2515,270.3927,44157.0
2021-04-16 15:40:00,287.15,287.23,286.85,286.91,37947.0,270.3457,270.421,270.0632,270.1197,37947.0
2021-04-16 15:50:00,286.92,287.46,286.8,287.24,153386.0,270.1291,270.6375,270.0161,270.4304,153386.0
2021-04-19 09:30:00,287.1,287.14,286.19,286.93,65571.0,270.2986,270.3362,269.4418,270.1385,65571.0
2021-04-19 09:40:00,286.9,287.23,286.2,286.25,27812.0,270.1103,270.421,269.4513,269.4983,27812.0
2021-04-19 09:50:00,286.16,286.53,285.76,286.53,28845.0,269.4136,269.7619,269.037,269.7619,28845.0
2021-04-19 10:00:00,286.42,286.59,285.51,285.79,27878.0,269.6584,269.8184,268.8016,269.0652,27878.0
2021-04-19 10:10:00,285.74,286.33,285.53,286.32,19841.0,269.0182,269.5736,268.8205,269.5642,19841.0
2021-04-19 10:20:00,286.42,286.59,286.03,286.16,28909.0,269.6584,269.8184,269.2912,269.4136,28909.0
2021-04-19 10:30:00,286.06,286.45,286.05,286.44,11580.0,269.3194,269.6866,269.31,269.6772,11580.0
2021-04-19 10:40:00,286.47,286.47,285.26,285.39,12348.0,269.7055,269.7055,268.5663,268.6887,12348.0
2021-04-19 10:50:00,285.45,286.26,285.43,286.17,9361.0,268.7451,269.5077,268.7263,269.423,9361.0
2021-04-19 11:00:00,286.18,286.51,285.65,286.19,13139.0,269.4324,269.7431,268.9334,269.4418,13139.0
2021-04-19 11:10:00,286.19,286.4,285.85,286.4,9261.0,269.4418,269.6396,269.1217,269.6396,9261.0
2021-04-19 11:20:00,286.36,286.38,285.88,286.29,16610.0,269.6019,269.6207,269.15,269.536,16610.0
2021-04-19 11:30:00,286.23,286.24,285.65,285.69,7881.0,269.4795,269.4889,268.9334,268.9711,7881.0
2021-04-19 11:40:00,285.76,285.93,285.28,285.67,13707.0,269.037,269.1971,268.5851,268.9523,13707.0
2021-04-19 11:50:00,285.71,286.06,285.29,285.38,11742.0,268.9899,269.3194,268.5945,268.6792,11742.0
2021-04-19 12:00:00,285.34,285.46,284.93,285.44,7819.0,268.6416,268.7546,268.2556,268.7357,7819.0
2021-04-19 12:10:00,285.52,285.92,285.43,285.83,6157.0,268.811,269.1876,268.7263,269.1029,6157.0
2021-04-19 12:20:00,285.82,286.06,285.3,285.4,5411.0,269.0935,269.3194,268.6039,268.6981,5411.0
2021-04-19 12:30:00,285.41,285.41,285.06,285.08,6711.0,268.7075,268.7075,268.378,268.3968,6711.0
2021-04-19 12:40:00,285.01,285.37,284.91,285.31,6979.0,268.3309,268.6698,268.2367,268.6133,6979.0
2021-04-19 12:50:00,285.25,285.39,285.12,285.18,5904.0,268.5568,268.6887,268.4345,268.4909,5904.0
2021-04-19 13:00:00,285.14,285.66,285.08,285.51,4804.0,268.4533,268.9429,268.3968,268.8016,4804.0
2021-04-19 13:10:00,285.51,286.26,285.51,286.18,14085.0,268.8016,269.5077,268.8016,269.4324,14085.0
2021-04-19 13:20:00,286.24,286.38,285.63,285.71,21136.0,269.4889,269.6207,268.9146,268.9899,21136.0
2021-04-19 13:30:00,285.61,285.9,285.49,285.85,9694.0,268.8958,269.1688,268.7828,269.1217,9694.0
2021-04-19 13:40:00,285.81,285.81,285.43,285.75,8767.0,269.0841,269.0841,268.7263,269.0276,8767.0
2021-04-19 13:50:00,285.69,285.75,285.55,285.63,7410.0,268.9711,269.0276,268.8393,268.9146,7410.0
2021-04-19 14:00:00,285.59,285.95,285.48,285.48,11317.0,268.877,269.2159,268.7734,268.7734,11317.0
2021-04-19 14:10:00,285.52,285.71,285.51,285.71,9581.0,268.811,268.9899,268.8016,268.9899,9581.0
2021-04-19 14:20:00,285.7,286.25,285.66,286.19,19776.0,268.9805,269.4983,268.9429,269.4418,19776.0
2021-04-19 14:30:00,286.16,286.19,285.68,285.72,10669.0,269.4136,269.4418,268.9617,268.9993,10669.0
2021-04-19 14:40:00,285.66,286.32,285.55,286.22,14908.0,268.9429,269.5642,268.8393,269.4701,14908.0
2021-04-19 14:50:00,286.26,286.52,286.22,286.44,7084.0,269.5077,269.7525,269.4701,269.6772,7084.0
2021-04-19 15:00:00,286.48,286.57,286.31,286.35,11333.0,269.7149,269.7996,269.5548,269.5925,11333.0
2021-04-19 15:10:00,286.41,286.45,286.0,286.19,19467.0,269.649,269.6866,269.263,269.4418,19467.0
2021-04-19 15:20:00,286.12,286.4,286.08,286.19,7465.0,269.3759,269.6396,269.3383,269.4418,7465.0
2021-04-19 15:30:00,286.17,286.6,286.08,286.53,21377.0,269.423,269.8278,269.3383,269.7619,21377.0
2021-04-19 15:40:00,286.48,286.62,286.26,286.3,20856.0,269.7149,269.8467,269.5077,269.5454,20856.0
2021-04-19 15:50:00,286.28,286.74,286.15,286.74,84434.0,269.5266,269.9597,269.4042,269.9597,84434.0
2021-04-20 09:30:00,285.93,287.5,285.76,287.27,90804.0,269.1971,270.6752,269.037,270.4586,90804.0
2021-04-20 09:40:00,287.28,287.87,286.78,287.11,39602.0,270.4681,271.0235,269.9973,270.308,39602.0
2021-04-20 09:50:00,287.24,287.76,287.11,287.34,35469.0,270.4304,270.92,270.308,270.5245,35469.0
2021-04-20 10:00:00,287.26,287.8,287.16,287.16,25298.0,270.4492,270.9576,270.3551,270.3551,25298.0
2021-04-20 10:10:00,287.15,287.44,286.84,287.44,14236.0,270.3457,270.6187,270.0538,270.6187,14236.0
2021-04-20 10:20:00,287.4,288.12,287.35,287.8,26766.0,270.581,271.2589,270.534,270.9576,26766.0
2021-04-20 10:30:00,287.78,288.41,287.54,288.2,19255.0,270.9388,271.5319,270.7128,271.3342,19255.0
2021-04-20 10:40:00,288.16,288.2,287.23,287.67,27843.0,271.2966,271.3342,270.421,270.8352,27843.0
2021-04-20 10:50:00,287.61,287.78,287.29,287.47,21315.0,270.7787,270.9388,270.4775,270.6469,21315.0
2021-04-20 11:00:00,287.45,287.5,287.13,287.38,21319.0,270.6281,270.6752,270.3268,270.5622,21319.0
2021-04-20 11:10:00,287.44,287.73,287.03,287.31,16166.0,270.6187,270.8917,270.2327,270.4963,16166.0
2021-04-20 11:20:00,287.23,287.45,286.89,287.06,19454.0,270.421,270.6281,270.1009,270.2609,19454.0
2021-04-20 11:30:00,287.21,287.25,286.72,287.07,13334.0,270.4021,270.4398,269.9408,270.2703,13334.0
2021-04-20 11:40:00,287.07,287.33,286.95,287.33,11102.0,270.2703,270.5151,270.1574,270.5151,11102.0
2021-04-20 11:50:00,287.3,287.33,286.92,286.93,11695.0,270.4869,270.5151,270.1291,270.1385,11695.0
2021-04-20 12:00:00,286.96,287.27,286.76,287.17,13667.0,270.1668,270.4586,269.9785,270.3645,13667.0
2021-04-20 12:10:00,287.17,287.8,287.17,287.8,17415.0,270.3645,270.9576,270.3645,270.9576,17415.0
2021-04-20 12:20:00,287.74,287.91,287.66,287.71,16431.0,270.9011,271.0612,270.8258,270.8729,16431.0
2021-04-20 12:30:00,287.76,287.94,287.73,287.76,11886.0,270.92,271.0894,270.8917,270.92,11886.0
2021-04-20 12:40:00,287.76,288.04,287.61,287.67,24827.0,270.92,271.1836,270.7787,270.8352,24827.0
2021-04-20 12:50:00,287.67,288.19,287.65,288.09,25357.0,270.8352,271.3248,270.8164,271.2306,25357.0
2021-04-20 13:00:00,288.09,288.37,288.06,288.12,21266.0,271.2306,271.4943,271.2024,271.2589,21266.0
2021-04-20 13:10:00,288.14,288.38,287.93,288.38,18347.0,271.2777,271.5037,271.08,271.5037,18347.0
2021-04-20 13:20:00,288.4,288.61,288.16,288.61,38656.0,271.5225,271.7202,271.2966,271.7202,38656.0
2021-04-20 13:30:00,288.63,288.9,288.11,288.88,57124.0,271.739,271.9932,271.2495,271.9744,57124.0
2021-04-20 13:40:00,288.88,288.88,288.29,288.38,17562.0,271.9744,271.9744,271.4189,271.5037,17562.0
2021-04-20 13:50:00,288.34,288.57,288.26,288.26,16188.0,271.466,271.6826,271.3907,271.3907,16188.0
2021-04-20 14:00:00,288.26,288.44,288.04,288.28,16560.0,271.3907,271.5602,271.1836,271.4095,16560.0
2021-04-20 14:10:00,288.31,288.77,288.26,288.59,14494.0,271.4378,271.8709,271.3907,271.7014,14494.0
2021-04-20 14:20:00,288.62,288.81,288.38,288.4,14492.0,271.7296,271.9085,271.5037,271.5225,14492.0
2021-04-20 14:30:00,288.37,288.4,288.12,288.25,21327.0,271.4943,271.5225,271.2589,271.3813,21327.0
2021-04-20 14:40:00,288.25,288.3,288.06,288.17,16341.0,271.3813,271.4284,271.2024,271.306,16341.0
2021-04-20 14:50:00,288.25,288.33,287.94,288.09,15035.0,271.3813,271.4566,271.0894,271.2306,15035.0
2021-04-20 15:00:00,288.08,288.34,288.03,288.3,16738.0,271.2212,271.466,271.1742,271.4284,16738.0
2021-04-20 15:10:00,288.28,288.57,288.21,288.45,16530.0,271.4095,271.6826,271.3436,271.5696,16530.0
2021-04-20 15:20:00,288.45,288.55,288.25,288.45,26630.0,271.5696,271.6637,271.3813,271.5696,26630.0
2021-04-20 15:30:00,288.49,288.72,288.38,288.53,54249.0,271.6072,271.8238,271.5037,271.6449,54249.0
2021-04-20 15:40:00,288.52,288.8,288.51,288.77,63565.0,271.6355,271.8991,271.6261,271.8709,63565.0
2021-04-20 15:50:00,288.72,288.83,288.35,288.6,140898.0,271.8238,271.9273,271.4754,271.7108,140898.0
2021-04-21 09:30:00,289.67,289.72,287.79,288.11,44158.0,272.7182,272.7653,270.9482,271.2495,44158.0
2021-04-21 09:40:00,288.07,289.62,288.07,289.34,19768.0,271.2118,272.6711,271.2118,272.4075,19768.0
2021-04-21 09:50:00,289.4,290.01,289.23,290.0,40723.0,272.464,273.0383,272.3039,273.0289,40723.0
2021-04-21 10:00:00,290.07,290.11,289.6,289.87,17300.0,273.0948,273.1324,272.6523,272.9065,17300.0
2021-04-21 10:10:00,289.79,289.86,289.17,289.17,29304.0,272.8312,272.8971,272.2474,272.2474,29304.0
2021-04-21 10:20:00,289.24,290.13,289.03,289.41,32443.0,272.3134,273.1513,272.1156,272.4734,32443.0
2021-04-21 10:30:00,289.38,289.48,289.01,289.16,12344.0,272.4452,272.5393,272.0968,272.238,12344.0
2021-04-21 10:40:00,289.23,289.28,288.69,288.72,20417.0,272.3039,272.351,271.7955,271.8238,20417.0
2021-04-21 10:50:00,288.71,288.92,288.45,288.92,11261.0,271.8144,272.0121,271.5696,272.0121,11261.0
2021-04-21 11:00:00,289.0,289.33,288.86,289.17,13233.0,272.0874,272.3981,271.9556,272.2474,13233.0
2021-04-21 11:10:00,289.2,289.63,289.07,289.21,14251.0,272.2757,272.6805,272.1533,272.2851,14251.0
2021-04-21 11:20:00,289.28,289.48,289.08,289.36,15615.0,272.351,272.5393,272.1627,272.4263,15615.0
2021-04-21 11:30:00,289.4,289.79,289.21,289.3,17971.0,272.464,272.8312,272.2851,272.3698,17971.0
2021-04-21 11:40:00,289.31,289.78,289.03,289.47,20505.0,272.3793,272.8217,272.1156,272.5299,20505.0
2021-04-21 11:50:00,289.55,289.83,289.32,289.67,17639.0,272.6052,272.8688,272.3887,272.7182,17639.0
2021-04-21 12:00:00,289.64,289.83,289.55,289.78,10770.0,272.6899,272.8688,272.6052,272.8217,10770.0
2021-04-21 12:10:00,289.78,289.95,289.68,289.91,7635.0,272.8217,272.9818,272.7276,272.9441,7635.0
2021-04-21 12:20:00,289.87,289.87,289.52,289.59,10554.0,272.9065,272.9065,272.577,272.6429,10554.0
2021-04-21 12:30:00,289.61,289.63,289.33,289.38,9833.0,272.6617,272.6805,272.3981,272.4452,9833.0
2021-04-21 12:40:00,289.39,289.5,289.29,289.35,9313.0,272.4546,272.5581,272.3604,272.4169,9313.0
2021-04-21 12:50:00,289.36,289.67,289.35,289.48,8613.0,272.4263,272.7182,272.4169,272.5393,8613.0
2021-04-21 13:00:00,289.56,289.97,289.54,289.78,14789.0,272.6146,273.0006,272.5958,272.8217,14789.0
2021-04-21 13:10:00,289.81,290.06,289.67,289.89,19390.0,272.85,273.0854,272.7182,272.9253,19390.0
2021-04-21 13:20:00,289.83,290.14,289.83,290.07,7833.0,272.8688,273.1607,272.8688,273.0948,7833.0
2021-04-21 13:30:00,290.12,290.3,289.95,290.15,13392.0,273.1419,273.3113,272.9818,273.1701,13392.0
2021-04-21 13:40:00,290.12,290.15,289.92,289.99,10880.0,273.1419,273.1701,272.9536,273.0195,10880.0
2021-04-21 13:50:00,289.96,290.2,289.84,290.19,10965.0,272.9912,273.2172,272.8782,273.2078,10965.0
2021-04-21 14:00:00,290.2,290.38,290.14,290.24,13680.0,273.2172,273.3866,273.1607,273.2548,13680.0
2021-04-21 14:10:00,290.23,290.45,290.04,290.04,12011.0,273.2454,273.4525,273.0665,273.0665,12011.0
2021-04-21 14:20:00,290.03,290.28,289.95,290.2,13173.0,273.0571,273.2925,272.9818,273.2172,13173.0
2021-04-21 14:30:00,290.21,290.38,290.12,290.3,17711.0,273.2266,273.3866,273.1419,273.3113,17711.0
2021-04-21 14:40:00,290.21,290.28,290.09,290.16,16811.0,273.2266,273.2925,273.1136,273.1795,16811.0
2021-04-21 14:50:00,290.17,290.26,290.03,290.13,15091.0,273.1889,273.2737,273.0571,273.1513,15091.0
2021-04-21 15:00:00,290.15,290.23,290.0,290.13,17153.0,273.1701,273.2454,273.0289,273.1513,17153.0
2021-04-21 15:10:00,290.14,290.31,290.13,290.25,10502.0,273.1607,273.3207,273.1513,273.2642,10502.0
2021-04-21 15:20:00,290.29,290.49,290.11,290.43,21929.0,273.3019,273.4902,273.1324,273.4337,21929.0
2021-04-21 15:30:00,290.49,291.15,290.47,290.93,41064.0,273.4902,274.1116,273.4714,273.9044,41064.0
2021-04-21 15:40:00,290.98,291.03,290.7,290.77,44926.0,273.9515,273.9986,273.6879,273.7538,44926.0
2021-04-21 15:50:00,290.82,290.9,290.55,290.66,100778.0,273.8009,273.8762,273.5467,273.6503,100778.0
2021-04-22 09:30:00,290.99,291.95,290.32,291.87,73571.0,273.9609,274.8648,273.3301,274.7894,73571.0
2021-04-22 09:40:00,291.79,292.35,291.28,292.23,27190.0,274.7141,275.2413,274.234,275.1284,27190.0
2021-04-22 09:50:00,292.27,292.85,292.13,292.28,19875.0,275.166,275.7121,275.0342,275.1754,19875.0
2021-04-22 10:00:00,292.2,292.34,291.31,292.21,18720.0,275.1001,275.2319,274.2622,275.1095,18720.0
2021-04-22 10:10:00,292.23,292.59,292.21,292.3,16509.0,275.1284,275.4673,275.1095,275.1943,16509.0
2021-04-22 10:20:00,292.22,292.51,292.1,292.26,12979.0,275.119,275.392,275.006,275.1566,12979.0
2021-04-22 10:30:00,292.29,292.47,292.08,292.27,14605.0,275.1849,275.3543,274.9872,275.166,14605.0
2021-04-22 10:40:00,292.24,292.48,292.02,292.41,16870.0,275.1378,275.3637,274.9307,275.2978,16870.0
2021-04-22 10:50:00,292.38,292.49,291.99,292.12,11646.0,275.2696,275.3732,274.9024,275.0248,11646.0
2021-04-22 11:00:00,292.17,293.24,292.11,293.24,22772.0,275.0719,276.0793,275.0154,276.0793,22772.0
2021-04-22 11:10:00,293.09,293.28,293.01,293.08,16976.0,275.938,276.1169,275.8627,275.9286,16976.0
2021-04-22 11:20:00,293.08,293.09,292.43,292.43,11233.0,275.9286,275.938,275.3167,275.3167,11233.0
2021-04-22 11:30:00,292.41,292.84,292.39,292.54,11207.0,275.2978,275.7027,275.279,275.4202,11207.0
2021-04-22 11:40:00,292.53,292.83,292.4,292.83,8043.0,275.4108,275.6933,275.2884,275.6933,8043.0
2021-04-22 11:50:00,292.9,292.9,292.6,292.77,10315.0,275.7592,275.7592,275.4767,275.6368,10315.0
2021-04-22 12:00:00,292.8,292.91,292.67,292.72,8849.0,275.665,275.7686,275.5426,275.5897,8849.0
2021-04-22 12:10:00,292.69,292.89,292.65,292.87,8638.0,275.5615,275.7497,275.5238,275.7309,8638.0
2021-04-22 12:20:00,292.87,293.03,292.68,292.89,21522.0,275.7309,275.8816,275.552,275.7497,21522.0
2021-04-22 12:30:00,292.95,293.25,292.93,293.06,11459.0,275.8062,276.0887,275.7874,275.9098,11459.0
2021-04-22 12:40:00,293.06,293.06,292.32,292.36,11595.0,275.9098,275.9098,275.2131,275.2508,11595.0
2021-04-22 12:50:00,292.36,292.37,292.15,292.27,9887.0,275.2508,275.2602,275.0531,275.166,9887.0
2021-04-22 13:00:00,292.24,292.36,290.83,291.19,18073.0,275.1378,275.2508,273.8103,274.1492,18073.0
2021-04-22 13:10:00,291.05,291.1,290.28,290.4,12084.0,274.0174,274.0645,273.2925,273.4055,12084.0
2021-04-22 13:20:00,290.36,290.87,290.27,290.75,9345.0,273.3678,273.848,273.2831,273.735,9345.0
2021-04-22 13:30:00,290.73,290.93,290.47,290.81,6759.0,273.7162,273.9044,273.4714,273.7915,6759.0
2021-04-22 13:40:00,290.57,290.69,289.8,289.87,7959.0,273.5655,273.6785,272.8406,272.9065,7959.0
2021-04-22 13:50:00,289.91,290.08,289.36,289.58,13221.0,272.9441,273.1042,272.4263,272.6335,13221.0
2021-04-22 14:00:00,289.43,290.02,289.15,290.02,9241.0,272.4922,273.0477,272.2286,273.0477,9241.0
2021-04-22 14:10:00,289.79,290.33,289.68,290.33,7172.0,272.8312,273.3396,272.7276,273.3396,7172.0
2021-04-22 14:20:00,290.36,290.59,290.02,290.58,8239.0,273.3678,273.5843,273.0477,273.5749,8239.0
2021-04-22 14:30:00,290.53,290.62,290.35,290.5,10973.0,273.5279,273.6126,273.3584,273.4996,10973.0
2021-04-22 14:40:00,290.38,290.83,290.26,290.68,11867.0,273.3866,273.8103,273.2737,273.6691,11867.0
2021-04-22 14:50:00,290.76,290.91,290.5,290.58,11844.0,273.7444,273.8856,273.4996,273.5749,11844.0
2021-04-22 15:00:00,290.57,290.85,290.04,290.09,9664.0,273.5655,273.8291,273.0665,273.1136,9664.0
2021-04-22 15:10:00,290.11,290.2,289.9,290.13,14584.0,273.1324,273.2172,272.9347,273.1513,14584.0
2021-04-22 15:20:00,290.1,290.28,289.85,290.1,11719.0,273.123,273.2925,272.8877,273.123,11719.0
2021-04-22 15:30:00,290.18,290.47,290.1,290.27,14991.0,273.1983,273.4714,273.123,273.2831,14991.0
2021-04-22 15:40:00,290.3,290.64,290.0,290.01,24307.0,273.3113,273.6314,273.0289,273.0383,24307.0
2021-04-22 15:50:00,289.98,290.54,289.94,289.99,68764.0,273.01,273.5373,272.9724,273.0195,68764.0
2021-04-23 09:30:00,290.19,291.99,289.76,290.06,46027.0,273.2078,274.9024,272.8029,273.0854,46027.0
2021-04-23 09:40:00,290.23,290.53,289.7,290.29,24390.0,273.2454,273.5279,272.7464,273.3019,24390.0
2021-04-23 09:50:00,290.17,290.71,290.05,290.07,24386.0,273.1889,273.6973,273.0759,273.0948,24386.0
2021-04-23 10:00:00,290.17,290.7,289.91,290.42,24447.0,273.1889,273.6879,272.9441,273.4243,24447.0
2021-04-23 10:10:00,290.58,290.69,290.17,290.27,14951.0,273.5749,273.6785,273.1889,273.2831,14951.0
2021-04-23 10:20:00,290.23,290.41,289.88,289.96,14409.0,273.2454,273.4149,272.9159,272.9912,14409.0
2021-04-23 10:30:00,289.9,291.26,289.9,290.94,14696.0,272.9347,274.2151,272.9347,273.9139,14696.0
2021-04-23 10:40:00,290.92,291.2,290.82,291.07,13084.0,273.895,274.1586,273.8009,274.0363,13084.0
2021-04-23 10:50:00,291.0,291.57,290.89,291.56,30759.0,273.9704,274.507,273.8668,274.4976,30759.0
2021-04-23 11:00:00,291.59,291.83,291.19,291.82,17212.0,274.5258,274.7518,274.1492,274.7424,17212.0
2021-04-23 11:10:00,291.76,292.35,291.76,292.2,20814.0,274.6859,275.2413,274.6859,275.1001,20814.0
2021-04-23 11:20:00,292.22,292.35,291.92,291.92,18474.0,275.119,275.2413,274.8365,274.8365,18474.0
2021-04-23 11:30:00,291.97,292.11,291.78,291.93,11754.0,274.8836,275.0154,274.7047,274.8459,11754.0
2021-04-23 11:40:00,292.0,292.03,291.59,292.03,9890.0,274.9118,274.9401,274.5258,274.9401,9890.0
2021-04-23 11:50:00,291.97,292.21,291.88,291.94,11018.0,274.8836,275.1095,274.7989,274.8553,11018.0
2021-04-23 12:00:00,292.01,292.16,291.88,292.0,9862.0,274.9212,275.0625,274.7989,274.9118,9862.0
2021-04-23 12:10:00,292.03,292.2,291.81,291.86,22799.0,274.9401,275.1001,274.733,274.78,22799.0
2021-04-23 12:20:00,291.88,291.89,291.6,291.64,9202.0,274.7989,274.8083,274.5352,274.5729,9202.0
2021-04-23 12:30:00,291.64,292.17,291.58,292.17,5583.0,274.5729,275.0719,274.5164,275.0719,5583.0
2021-04-23 12:40:00,292.17,292.9,292.17,292.68,14484.0,275.0719,275.7592,275.0719,275.552,14484.0
2021-04-23 12:50:00,292.7,292.84,292.47,292.57,7007.0,275.5709,275.7027,275.3543,275.4485,7007.0
2021-04-23 13:00:00,292.55,292.58,292.06,292.08,10352.0,275.4296,275.4579,274.9683,274.9872,10352.0
2021-04-23 13:10:00,292.07,292.5,292.02,292.12,16841.0,274.9777,275.3826,274.9307,275.0248,16841.0
2021-04-23 13:20:00,292.13,292.13,291.75,292.02,13731.0,275.0342,275.0342,274.6765,274.9307,13731.0
2021-04-23 13:30:00,291.96,292.06,291.8,291.84,11211.0,274.8742,274.9683,274.7235,274.7612,11211.0
2021-04-23 13:40:00,291.86,292.04,291.68,291.81,11414.0,274.78,274.9495,274.6106,274.733,11414.0
2021-04-23 13:50:00,291.83,292.04,291.72,291.78,7709.0,274.7518,274.9495,274.6482,274.7047,7709.0
2021-04-23 14:00:00,291.84,292.1,291.72,292.05,5616.0,274.7612,275.006,274.6482,274.9589,5616.0
2021-04-23 14:10:00,292.1,292.22,292.03,292.18,9317.0,275.006,275.119,274.9401,275.0813,9317.0
2021-04-23 14:20:00,292.19,292.22,291.99,292.17,7134.0,275.0907,275.119,274.9024,275.0719,7134.0
2021-04-23 14:30:00,292.18,292.18,291.74,291.8,10968.0,275.0813,275.0813,274.667,274.7235,10968.0
2021-04-23 14:40:00,291.82,291.98,291.71,291.9,17968.0,274.7424,274.893,274.6388,274.8177,17968.0
2021-04-23 14:50:00,291.89,292.25,291.89,291.99,15194.0,274.8083,275.1472,274.8083,274.9024,15194.0
2021-04-23 15:00:00,292.02,292.07,291.88,291.93,22911.0,274.9307,274.9777,274.7989,274.8459,22911.0
2021-04-23 15:10:00,291.87,291.97,291.81,291.91,20818.0,274.7894,274.8836,274.733,274.8271,20818.0
2021-04-23 15:20:00,291.91,292.18,291.87,292.08,20682.0,274.8271,275.0813,274.7894,274.9872,20682.0
2021-04-23 15:30:00,292.1,292.5,292.03,292.06,26668.0,275.006,275.3826,274.9401,274.9683,26668.0
2021-04-23 15:40:00,292.07,292.25,291.73,291.76,30367.0,274.9777,275.1472,274.6576,274.6859,30367.0
2021-04-23 15:50:00,291.83,291.86,291.29,291.74,116340.0,274.7518,274.78,274.2434,274.667,116340.0
2021-04-26 09:30:00,291.6,291.6,288.84,291.05,83736.0,274.5352,274.5352,271.9368,274.0174,83736.0
2021-04-26 09:40:00,291.04,291.83,290.88,291.72,17199.0,274.008,274.7518,273.8574,274.6482,17199.0
2021-04-26 09:50:00,291.84,291.96,290.94,291.28,16322.0,274.7612,274.8742,273.9139,274.234,16322.0
2021-04-26 10:00:00,291.24,291.89,291.17,291.89,17129.0,274.1963,274.8083,274.1304,274.8083,17129.0
2021-04-26 10:10:00,291.82,292.37,291.74,291.9,20977.0,274.7424,275.2602,274.667,274.8177,20977.0
2021-04-26 10:20:00,291.95,292.02,291.21,291.52,20331.0,274.8648,274.9307,274.1681,274.4599,20331.0
2021-04-26 10:30:00,291.56,291.56,290.75,291.14,17422.0,274.4976,274.4976,273.735,274.1022,17422.0
2021-04-26 10:40:00,291.24,291.32,290.89,291.07,19235.0,274.1963,274.2716,273.8668,274.0363,19235.0
2021-04-26 10:50:00,291.05,291.42,290.39,290.56,22039.0,274.0174,274.3658,273.3961,273.5561,22039.0
2021-04-26 11:00:00,290.53,290.96,290.52,290.79,11627.0,273.5279,273.9327,273.5184,273.7726,11627.0
2021-04-26 11:10:00,290.78,290.78,290.42,290.46,18740.0,273.7632,273.7632,273.4243,273.462,18740.0
2021-04-26 11:20:00,290.43,290.47,290.14,290.23,21719.0,273.4337,273.4714,273.1607,273.2454,21719.0
2021-04-26 11:30:00,290.18,290.27,290.0,290.18,10640.0,273.1983,273.2831,273.0289,273.1983,10640.0
2021-04-26 11:40:00,290.12,290.21,290.02,290.11,11323.0,273.1419,273.2266,273.0477,273.1324,11323.0
2021-04-26 11:50:00,290.07,290.08,289.45,289.61,18086.0,273.0948,273.1042,272.5111,272.6617,18086.0
2021-04-26 12:00:00,289.61,289.8,289.43,289.44,14067.0,272.6617,272.8406,272.4922,272.5016,14067.0
2021-04-26 12:10:00,289.56,289.75,289.56,289.62,6383.0,272.6146,272.7935,272.6146,272.6711,6383.0
2021-04-26 12:20:00,289.58,289.66,289.43,289.58,18518.0,272.6335,272.7088,272.4922,272.6335,18518.0
2021-04-26 12:30:00,289.67,289.88,289.63,289.88,6454.0,272.7182,272.9159,272.6805,272.9159,6454.0
2021-04-26 12:40:00,289.91,290.01,289.88,289.89,4688.0,272.9441,273.0383,272.9159,272.9253,4688.0
2021-04-26 12:50:00,289.9,289.93,289.68,289.75,3960.0,272.9347,272.963,272.7276,272.7935,3960.0
2021-04-26 13:00:00,289.82,289.86,289.72,289.75,3590.0,272.8594,272.8971,272.7653,272.7935,3590.0
2021-04-26 13:10:00,289.79,289.84,289.47,289.47,8508.0,272.8312,272.8782,272.5299,272.5299,8508.0
2021-04-26 13:20:00,289.46,289.65,289.42,289.51,6207.0,272.5205,272.6994,272.4828,272.5675,6207.0
2021-04-26 13:30:00,289.52,289.57,289.32,289.43,7268.0,272.577,272.624,272.3887,272.4922,7268.0
2021-04-26 13:40:00,289.41,289.8,289.41,289.72,8488.0,272.4734,272.8406,272.4734,272.7653,8488.0
2021-04-26 13:50:00,289.68,289.81,289.62,289.76,9322.0,272.7276,272.85,272.6711,272.8029,9322.0
2021-04-26 14:00:00,289.81,289.92,289.74,289.84,4465.0,272.85,272.9536,272.7841,272.8782,4465.0
2021-04-26 14:10:00,289.81,289.81,289.66,289.71,5588.0,272.85,272.85,272.7088,272.7558,5588.0
2021-04-26 14:20:00,289.7,289.79,289.57,289.57,7571.0,272.7464,272.8312,272.624,272.624,7571.0
2021-04-26 14:30:00,289.62,289.65,289.48,289.64,8423.0,272.6711,272.6994,272.5393,272.6899,8423.0
2021-04-26 14:40:00,289.65,289.67,289.43,289.58,8179.0,272.6994,272.7182,272.4922,272.6335,8179.0
2021-04-26 14:50:00,289.61,289.74,289.4,289.66,10343.0,272.6617,272.7841,272.464,272.7088,10343.0
2021-04-26 15:00:00,289.67,289.82,289.54,289.81,6247.0,272.7182,272.8594,272.5958,272.85,6247.0
2021-04-26 15:10:00,289.81,289.84,289.73,289.8,7655.0,272.85,272.8782,272.7747,272.8406,7655.0
2021-04-26 15:20:00,289.82,289.88,289.2,289.25,12226.0,272.8594,272.9159,272.2757,272.3228,12226.0
2021-04-26 15:30:00,289.19,289.73,289.16,289.65,30483.0,272.2663,272.7747,272.238,272.6994,30483.0
2021-04-26 15:40:00,289.63,289.75,289.17,289.27,34911.0,272.6805,272.7935,272.2474,272.3416,34911.0
2021-04-26 15:50:00,289.25,289.58,289.15,289.54,98835.0,272.3228,272.6335,272.2286,272.5958,98835.0
2021-04-27 09:30:00,290.07,290.89,288.06,288.55,56138.0,273.0948,273.8668,271.2024,271.6637,56138.0
2021-04-27 09:40:00,288.46,289.08,288.07,288.84,25376.0,271.579,272.1627,271.2118,271.9368,25376.0
2021-04-27 09:50:00,288.93,288.97,288.17,288.45,15069.0,272.0215,272.0592,271.306,271.5696,15069.0
2021-04-27 10:00:00,288.41,288.58,288.14,288.5,25126.0,271.5319,271.692,271.2777,271.6167,25126.0
2021-04-27 10:10:00,288.56,289.29,288.27,289.29,20735.0,271.6731,272.3604,271.4001,272.3604,20735.0
2021-04-27 10:20:00,289.3,289.47,288.87,289.47,15050.0,272.3698,272.5299,271.965,272.5299,15050.0
2021-04-27 10:30:00,289.45,289.51,288.84,289.02,18552.0,272.5111,272.5675,271.9368,272.1062,18552.0
2021-04-27 10:40:00,288.99,289.69,288.9,289.6,10324.0,272.078,272.737,271.9932,272.6523,10324.0
2021-04-27 10:50:00,289.58,289.58,289.04,289.22,15956.0,272.6335,272.6335,272.1251,272.2945,15956.0
2021-04-27 11:00:00,289.3,289.33,289.04,289.24,7073.0,272.3698,272.3981,272.1251,272.3134,7073.0
2021-04-27 11:10:00,289.28,289.48,289.11,289.15,8080.0,272.351,272.5393,272.191,272.2286,8080.0
2021-04-27 11:20:00,289.1,289.16,288.78,289.02,12246.0,272.1815,272.238,271.8803,272.1062,12246.0
2021-04-27 11:30:00,289.08,289.26,288.96,289.17,7555.0,272.1627,272.3322,272.0497,272.2474,7555.0
2021-04-27 11:40:00,289.21,289.32,289.04,289.04,5017.0,272.2851,272.3887,272.1251,272.1251,5017.0
2021-04-27 11:50:00,289.1,289.6,289.09,289.4,6790.0,272.1815,272.6523,272.1721,272.464,6790.0
2021-04-27 12:00:00,289.5,289.7,289.5,289.63,6265.0,272.5581,272.7464,272.5581,272.6805,6265.0
2021-04-27 12:10:00,289.63,289.63,289.33,289.54,16098.0,272.6805,272.6805,272.3981,272.5958,16098.0
2021-04-27 12:20:00,289.58,289.68,289.31,289.63,8841.0,272.6335,272.7276,272.3793,272.6805,8841.0
2021-04-27 12:30:00,289.57,289.72,289.41,289.45,7519.0,272.624,272.7653,272.4734,272.5111,7519.0
2021-04-27 12:40:00,289.43,289.48,289.24,289.32,7458.0,272.4922,272.5393,272.3134,272.3887,7458.0
2021-04-27 12:50:00,289.31,289.32,289.17,289.29,8963.0,272.3793,272.3887,272.2474,272.3604,8963.0
2021-04-27 13:00:00,289.32,289.52,289.21,289.43,7274.0,272.3887,272.577,272.2851,272.4922,7274.0
2021-04-27 13:10:00,289.43,289.6,289.36,289.41,8071.0,272.4922,272.6523,272.4263,272.4734,8071.0
2021-04-27 13:20:00,289.37,289.6,289.37,289.47,8229.0,272.4357,272.6523,272.4357,272.5299,8229.0
2021-04-27 13:30:00,289.5,289.76,289.47,289.75,6226.0,272.5581,272.8029,272.5299,272.7935,6226.0
2021-04-27 13:40:00,289.75,289.77,289.61,289.7,5612.0,272.7935,272.8123,272.6617,272.7464,5612.0
2021-04-27 13:50:00,289.74,289.83,289.62,289.74,6163.0,272.7841,272.8688,272.6711,272.7841,6163.0
2021-04-27 14:00:00,289.74,290.17,289.68,290.11,14146.0,272.7841,273.1889,272.7276,273.1324,14146.0
2021-04-27 14:10:00,290.13,290.32,290.12,290.29,10754.0,273.1513,273.3301,273.1419,273.3019,10754.0
2021-04-27 14:20:00,290.32,290.35,290.06,290.23,9941.0,273.3301,273.3584,273.0854,273.2454,9941.0
2021-04-27 14:30:00,290.25,290.51,290.25,290.45,12038.0,273.2642,273.509,273.2642,273.4525,12038.0
2021-04-27 14:40:00,290.44,290.65,290.33,290.36,10929.0,273.4431,273.6408,273.3396,273.3678,10929.0
2021-04-27 14:50:00,290.39,290.42,290.06,290.19,10447.0,273.3961,273.4243,273.0854,273.2078,10447.0
2021-04-27 15:00:00,290.14,290.27,289.97,290.04,10777.0,273.1607,273.2831,273.0006,273.0665,10777.0
2021-04-27 15:10:00,290.04,290.33,290.02,290.33,11229.0,273.0665,273.3396,273.0477,273.3396,11229.0
2021-04-27 15:20:00,290.35,290.44,290.28,290.44,11335.0,273.3584,273.4431,273.2925,273.4431,11335.0
2021-04-27 15:30:00,290.43,290.63,290.32,290.63,30878.0,273.4337,273.622,273.3301,273.622,30878.0
2021-04-27 15:40:00,290.6,290.72,290.35,290.69,41191.0,273.5938,273.7067,273.3584,273.6785,41191.0
2021-04-27 15:50:00,290.71,290.79,290.1,290.11,111839.0,273.6973,273.7726,273.123,273.1324,111839.0
2021-04-28 09:30:00,290.72,291.08,289.82,290.64,50885.0,273.7067,274.0457,272.8594,273.6314,50885.0
2021-04-28 09:40:00,290.57,291.0,290.17,290.28,24560.0,273.5655,273.9704,273.1889,273.2925,24560.0
2021-04-28 09:50:00,290.25,291.01,290.25,290.84,13208.0,273.2642,273.9798,273.2642,273.8197,13208.0
2021-04-28 10:00:00,290.86,291.12,290.45,291.05,12963.0,273.8385,274.0833,273.4525,274.0174,12963.0
2021-04-28 10:10:00,291.09,291.29,290.83,290.98,8112.0,274.0551,274.2434,273.8103,273.9515,8112.0
2021-04-28 10:20:00,290.95,290.95,290.45,290.57,13962.0,273.9233,273.9233,273.4525,273.5655,13962.0
2021-04-28 10:30:00,290.52,291.33,290.52,291.2,15701.0,273.5184,274.281,273.5184,274.1586,15701.0
2021-04-28 10:40:00,291.15,291.18,290.75,290.98,7530.0,274.1116,274.1398,273.735,273.9515,7530.0
2021-04-28 10:50:00,291.06,291.28,290.84,291.1,10141.0,274.0268,274.234,273.8197,274.0645,10141.0
2021-04-28 11:00:00,291.05,291.38,291.05,291.31,14020.0,274.0174,274.3281,274.0174,274.2622,14020.0
2021-04-28 11:10:00,291.31,291.37,290.72,290.99,8377.0,274.2622,274.3187,273.7067,273.9609,8377.0
2021-04-28 11:20:00,291.09,291.21,290.79,290.9,7033.0,274.0551,274.1681,273.7726,273.8762,7033.0
2021-04-28 11:30:00,290.94,290.97,290.61,290.91,9970.0,273.9139,273.9421,273.6032,273.8856,9970.0
2021-04-28 11:40:00,290.89,290.91,290.57,290.68,10978.0,273.8668,273.8856,273.5655,273.6691,10978.0
2021-04-28 11:50:00,290.78,290.83,290.47,290.72,7056.0,273.7632,273.8103,273.4714,273.7067,7056.0
2021-04-28 12:00:00,290.61,290.92,290.57,290.89,15786.0,273.6032,273.895,273.5655,273.8668,15786.0
2021-04-28 12:10:00,290.87,290.96,290.67,290.74,5783.0,273.848,273.9327,273.6597,273.7256,5783.0
2021-04-28 12:20:00,290.69,290.81,290.63,290.71,5795.0,273.6785,273.7915,273.622,273.6973,5795.0
2021-04-28 12:30:00,290.72,290.93,290.69,290.88,5948.0,273.7067,273.9044,273.6785,273.8574,5948.0
2021-04-28 12:40:00,290.89,290.96,290.79,290.81,5582.0,273.8668,273.9327,273.7726,273.7915,5582.0
2021-04-28 12:50:00,290.85,290.85,290.67,290.78,6499.0,273.8291,273.8291,273.6597,273.7632,6499.0
2021-04-28 13:00:00,290.74,290.8,290.63,290.77,4685.0,273.7256,273.7821,273.622,273.7538,4685.0
2021-04-28 13:10:00,290.81,290.83,290.72,290.77,5288.0,273.7915,273.8103,273.7067,273.7538,5288.0
2021-04-28 13:20:00,290.72,290.96,290.72,290.95,11540.0,273.7067,273.9327,273.7067,273.9233,11540.0
2021-04-28 13:30:00,291.0,291.08,290.65,290.65,41066.0,273.9704,274.0457,273.6408,273.6408,41066.0
2021-04-28 13:40:00,290.6,290.67,290.37,290.51,6879.0,273.5938,273.6597,273.3772,273.509,6879.0
2021-04-28 13:50:00,290.42,290.52,290.16,290.31,8840.0,273.4243,273.5184,273.1795,273.3207,8840.0
2021-04-28 14:00:00,290.38,290.79,290.22,290.47,18444.0,273.3866,273.7726,273.236,273.4714,18444.0
2021-04-28 14:10:00,290.48,290.55,290.23,290.34,12438.0,273.4808,273.5467,273.2454,273.349,12438.0
2021-04-28 14:20:00,290.3,290.71,290.27,290.6,14877.0,273.3113,273.6973,273.2831,273.5938,14877.0
2021-04-28 14:30:00,290.61,291.11,290.13,291.11,14168.0,273.6032,274.0739,273.1513,274.0739,14168.0
2021-04-28 14:40:00,291.08,291.3,290.92,291.2,12368.0,274.0457,274.2528,273.895,274.1586,12368.0
2021-04-28 14:50:00,291.29,291.38,290.94,291.18,19765.0,274.2434,274.3281,273.9139,274.1398,19765.0
2021-04-28 15:00:00,291.2,291.45,291.1,291.29,15624.0,274.1586,274.394,274.0645,274.2434,15624.0
2021-04-28 15:10:00,291.24,291.32,290.8,291.23,42841.0,274.1963,274.2716,273.7821,274.1869,42841.0
2021-04-28 15:20:00,291.21,291.22,290.7,290.93,14178.0,274.1681,274.1775,273.6879,273.9044,14178.0
2021-04-28 15:30:00,290.93,291.15,290.76,290.91,12812.0,273.9044,274.1116,273.7444,273.8856,12812.0
2021-04-28 15:40:00,290.95,291.01,290.73,290.82,14449.0,273.9233,273.9798,273.7162,273.8009,14449.0
2021-04-28 15:50:00,290.8,290.8,290.18,290.55,81934.0,273.7821,273.7821,273.1983,273.5467,81934.0
2021-04-29 09:30:00,292.08,292.1,290.6,291.67,48335.0,274.9872,275.006,273.5938,274.6011,48335.0
2021-04-29 09:40:00,291.71,291.81,291.33,291.58,20604.0,274.6388,274.733,274.281,274.5164,20604.0
2021-04-29 09:50:00,291.54,292.35,291.42,292.3,17593.0,274.4788,275.2413,274.3658,275.1943,17593.0
2021-04-29 10:00:00,292.14,292.8,292.08,292.75,23323.0,275.0436,275.665,274.9872,275.6179,23323.0
2021-04-29 10:10:00,292.75,292.79,292.22,292.46,15611.0,275.6179,275.6556,275.119,275.3449,15611.0
2021-04-29 10:20:00,292.36,292.36,291.63,291.87,20764.0,275.2508,275.2508,274.5635,274.7894,20764.0
2021-04-29 10:30:00,291.94,292.19,291.39,291.46,14484.0,274.8553,275.0907,274.3375,274.4034,14484.0
2021-04-29 10:40:00,291.5,291.86,291.24,291.37,16794.0,274.4411,274.78,274.1963,274.3187,16794.0
2021-04-29 10:50:00,291.43,292.0,291.36,291.86,13887.0,274.3752,274.9118,274.3093,274.78,13887.0
2021-04-29 11:00:00,291.85,292.23,291.67,292.03,10743.0,274.7706,275.1284,274.6011,274.9401,10743.0
2021-04-29 11:10:00,292.0,292.22,292.0,292.13,11720.0,274.9118,275.119,274.9118,275.0342,11720.0
2021-04-29 11:20:00,292.1,292.17,291.67,291.83,8618.0,275.006,275.0719,274.6011,274.7518,8618.0
2021-04-29 11:30:00,291.73,291.8,291.58,291.67,5453.0,274.6576,274.7235,274.5164,274.6011,5453.0
2021-04-29 11:40:00,291.73,292.12,291.73,291.99,9796.0,274.6576,275.0248,274.6576,274.9024,9796.0
2021-04-29 11:50:00,291.97,291.97,291.46,291.61,15860.0,274.8836,274.8836,274.4034,274.5447,15860.0
2021-04-29 12:00:00,291.57,291.72,291.11,291.14,16011.0,274.507,274.6482,274.0739,274.1022,16011.0
2021-04-29 12:10:00,291.22,291.86,291.14,291.86,21392.0,274.1775,274.78,274.1022,274.78,21392.0
2021-04-29 12:20:00,291.8,291.84,291.37,291.42,8639.0,274.7235,274.7612,274.3187,274.3658,8639.0
2021-04-29 12:30:00,291.36,291.66,291.27,291.59,9113.0,274.3093,274.5917,274.2246,274.5258,9113.0
2021-04-29 12:40:00,291.56,291.85,291.52,291.85,5509.0,274.4976,274.7706,274.4599,274.7706,5509.0
2021-04-29 12:50:00,291.81,292.02,291.81,292.01,13579.0,274.733,274.9307,274.733,274.9212,13579.0
2021-04-29 13:00:00,292.01,292.22,291.85,292.0,10593.0,274.9212,275.119,274.7706,274.9118,10593.0
2021-04-29 13:10:00,292.08,292.21,291.97,292.02,6609.0,274.9872,275.1095,274.8836,274.9307,6609.0
2021-04-29 13:20:00,292.04,292.24,292.0,292.16,9779.0,274.9495,275.1378,274.9118,275.0625,9779.0
2021-04-29 13:30:00,292.2,292.2,291.86,292.05,17933.0,275.1001,275.1001,274.78,274.9589,17933.0
2021-04-29 13:40:00,292.02,292.24,291.97,292.16,17079.0,274.9307,275.1378,274.8836,275.0625,17079.0
2021-04-29 13:50:00,292.19,292.22,291.95,292.15,14505.0,275.0907,275.119,274.8648,275.0531,14505.0
2021-04-29 14:00:00,292.17,292.22,291.92,291.96,6684.0,275.0719,275.119,274.8365,274.8742,6684.0
2021-04-29 14:10:00,292.0,292.24,292.0,292.18,9172.0,274.9118,275.1378,274.9118,275.0813,9172.0
2021-04-29 14:20:00,292.18,292.26,292.02,292.23,8752.0,275.0813,275.1566,274.9307,275.1284,8752.0
2021-04-29 14:30:00,292.27,292.63,292.23,292.63,9435.0,275.166,275.505,275.1284,275.505,9435.0
2021-04-29 14:40:00,292.63,293.03,292.49,292.84,27768.0,275.505,275.8816,275.3732,275.7027,27768.0
2021-04-29 14:50:00,292.83,293.04,292.75,292.89,7043.0,275.6933,275.891,275.6179,275.7497,7043.0
2021-04-29 15:00:00,292.9,293.24,292.89,293.12,9043.0,275.7592,276.0793,275.7497,275.9663,9043.0
2021-04-29 15:10:00,293.18,293.28,292.72,292.79,18135.0,276.0228,276.1169,275.5897,275.6556,18135.0
2021-04-29 15:20:00,292.76,292.88,292.59,292.79,13341.0,275.6274,275.7403,275.4673,275.6556,13341.0
2021-04-29 15:30:00,292.74,292.81,292.59,292.59,13064.0,275.6085,275.6744,275.4673,275.4673,13064.0
2021-04-29 15:40:00,292.63,292.96,292.55,292.75,34226.0,275.505,275.8157,275.4296,275.6179,34226.0
2021-04-29 15:50:00,292.67,292.68,292.31,292.55,66716.0,275.5426,275.552,275.2037,275.4296,66716.0
2021-04-30 09:30:00,290.77,290.91,289.37,289.94,63883.0,273.7538,273.8856,272.4357,272.9724,63883.0
2021-04-30 09:40:00,290.17,290.18,289.36,289.47,17590.0,273.1889,273.1983,272.4263,272.5299,17590.0
2021-04-30 09:50:00,289.36,289.81,288.54,288.66,32077.0,272.4263,272.85,271.6543,271.7673,32077.0
2021-04-30 10:00:00,288.71,289.13,288.36,288.73,33792.0,271.8144,272.2098,271.4848,271.8332,33792.0
2021-04-30 10:10:00,288.85,289.02,288.45,289.02,8937.0,271.9462,272.1062,271.5696,272.1062,8937.0
2021-04-30 10:20:00,289.06,289.7,288.87,289.7,14757.0,272.1439,272.7464,271.965,272.7464,14757.0
2021-04-30 10:30:00,289.71,289.91,289.1,289.3,13964.0,272.7558,272.9441,272.1815,272.3698,13964.0
2021-04-30 10:40:00,289.31,289.43,289.1,289.1,8012.0,272.3793,272.4922,272.1815,272.1815,8012.0
2021-04-30 10:50:00,289.08,289.28,288.87,289.23,11211.0,272.1627,272.351,271.965,272.3039,11211.0
2021-04-30 11:00:00,289.2,289.4,288.96,289.01,8657.0,272.2757,272.464,272.0497,272.0968,8657.0
2021-04-30 11:10:00,288.96,289.27,288.48,288.61,8162.0,272.0497,272.3416,271.5978,271.7202,8162.0
2021-04-30 11:20:00,288.62,289.04,288.59,288.79,8099.0,271.7296,272.1251,271.7014,271.8897,8099.0
2021-04-30 11:30:00,288.75,289.21,288.62,289.12,7991.0,271.852,272.2851,271.7296,272.2004,7991.0
2021-04-30 11:40:00,289.1,289.67,288.63,289.65,14139.0,272.1815,272.7182,271.739,272.6994,14139.0
2021-04-30 11:50:00,289.64,289.96,289.41,289.96,16597.0,272.6899,272.9912,272.4734,272.9912,16597.0
2021-04-30 12:00:00,290.0,290.19,289.88,290.09,7559.0,273.0289,273.2078,272.9159,273.1136,7559.0
2021-04-30 12:10:00,290.02,290.1,289.87,290.01,8131.0,273.0477,273.123,272.9065,273.0383,8131.0
2021-04-30 12:20:00,290.01,290.16,289.98,290.02,9945.0,273.0383,273.1795,273.01,273.0477,9945.0
2021-04-30 12:30:00,290.02,290.02,289.56,289.7,7438.0,273.0477,273.0477,272.6146,272.7464,7438.0
2021-04-30 12:40:00,289.72,289.88,289.63,289.8,4724.0,272.7653,272.9159,272.6805,272.8406,4724.0
2021-04-30 12:50:00,289.77,289.82,289.37,289.44,4555.0,272.8123,272.8594,272.4357,272.5016,4555.0
2021-04-30 13:00:00,289.56,289.81,289.47,289.78,7638.0,272.6146,272.85,272.5299,272.8217,7638.0
2021-04-30 13:10:00,289.76,289.88,289.52,289.76,7163.0,272.8029,272.9159,272.577,272.8029,7163.0
2021-04-30 13:20:00,289.73,290.02,289.66,289.98,10919.0,272.7747,273.0477,272.7088,273.01,10919.0
2021-04-30 13:30:00,289.94,290.15,289.94,290.13,11122.0,272.9724,273.1701,272.9724,273.1513,11122.0
2021-04-30 13:40:00,290.06,290.25,289.82,290.0,14037.0,273.0854,273.2642,272.8594,273.0289,14037.0
2021-04-30 13:50:00,289.97,290.11,289.55,289.7,12443.0,273.0006,273.1324,272.6052,272.7464,12443.0
2021-04-30 14:00:00,289.76,290.09,289.74,290.05,27219.0,272.8029,273.1136,272.7841,273.0759,27219.0
2021-04-30 14:10:00,290.04,290.5,290.04,290.4,16558.0,273.0665,273.4996,273.0665,273.4055,16558.0
2021-04-30 14:20:00,290.46,290.92,290.25,290.75,69108.0,273.462,273.895,273.2642,273.735,69108.0
2021-04-30 14:30:00,290.71,290.71,290.35,290.35,9182.0,273.6973,273.6973,273.3584,273.3584,9182.0
2021-04-30 14:40:00,290.31,290.55,290.31,290.43,11717.0,273.3207,273.5467,273.3207,273.4337,11717.0
2021-04-30 14:50:00,290.39,290.46,290.16,290.19,19630.0,273.3961,273.462,273.1795,273.2078,19630.0
2021-04-30 15:00:00,290.27,290.43,289.95,290.06,22157.0,273.2831,273.4337,272.9818,273.0854,22157.0
2021-04-30 15:10:00,290.01,290.26,289.77,289.78,17994.0,273.0383,273.2737,272.8123,272.8217,17994.0
2021-04-30 15:20:00,289.79,290.39,289.77,290.36,20000.0,272.8312,273.3961,272.8123,273.3678,20000.0
2021-04-30 15:30:00,290.39,290.49,290.15,290.31,21061.0,273.3961,273.4902,273.1701,273.3207,21061.0
2021-04-30 15:40:00,290.27,290.54,289.63,290.53,37254.0,273.2831,273.5373,272.6805,273.5279,37254.0
2021-04-30 15:50:00,290.49,290.49,289.86,290.1,132708.0,273.4902,273.4902,272.8971,273.123,132708.0
2021-05-03 09:30:00,292.93,293.42,292.09,292.09,56639.0,275.7874,276.2487,274.9966,274.9966,56639.0
2021-05-03 09:40:00,292.33,292.95,292.27,292.94,13178.0,275.2225,275.8062,275.166,275.7968,13178.0
2021-05-03 09:50:00,293.07,293.14,292.53,292.9,12081.0,275.9192,275.9851,275.4108,275.7592,12081.0
2021-05-03 10:00:00,292.81,292.82,291.96,292.29,11428.0,275.6744,275.6838,274.8742,275.1849,11428.0
2021-05-03 10:10:00,292.4,292.75,292.28,292.63,11104.0,275.2884,275.6179,275.1754,275.505,11104.0
2021-05-03 10:20:00,292.63,292.73,292.21,292.3,12838.0,275.505,275.5991,275.1095,275.1943,12838.0
2021-05-03 10:30:00,292.29,292.59,292.24,292.32,9928.0,275.1849,275.4673,275.1378,275.2131,9928.0
2021-05-03 10:40:00,292.28,292.46,291.93,292.03,20114.0,275.1754,275.3449,274.8459,274.9401,20114.0
2021-05-03 10:50:00,291.92,292.02,291.46,291.79,17383.0,274.8365,274.9307,274.4034,274.7141,17383.0
2021-05-03 11:00:00,291.7,291.9,291.41,291.84,12061.0,274.6294,274.8177,274.3564,274.7612,12061.0
2021-05-03 11:10:00,291.77,291.96,291.56,291.71,11949.0,274.6953,274.8742,274.4976,274.6388,11949.0
2021-05-03 11:20:00,291.66,291.88,291.56,291.77,6409.0,274.5917,274.7989,274.4976,274.6953,6409.0
2021-05-03 11:30:00,291.72,292.26,291.63,292.0,8820.0,274.6482,275.1566,274.5635,274.9118,8820.0
2021-05-03 11:40:00,292.0,292.1,291.86,291.86,7433.0,274.9118,275.006,274.78,274.78,7433.0
2021-05-03 11:50:00,291.85,292.15,291.79,292.1,7366.0,274.7706,275.0531,274.7141,275.006,7366.0
2021-05-03 12:00:00,292.0,292.02,291.72,291.79,7844.0,274.9118,274.9307,274.6482,274.7141,7844.0
2021-05-03 12:10:00,291.75,291.85,291.54,291.6,7276.0,274.6765,274.7706,274.4788,274.5352,7276.0
2021-05-03 12:20:00,291.54,291.72,291.4,291.44,7243.0,274.4788,274.6482,274.3469,274.3846,7243.0
2021-05-03 12:30:00,291.44,291.54,291.36,291.5,6878.0,274.3846,274.4788,274.3093,274.4411,6878.0
2021-05-03 12:40:00,291.52,291.69,291.46,291.5,6258.0,274.4599,274.62,274.4034,274.4411,6258.0
2021-05-03 12:50:00,291.52,291.78,291.43,291.73,10383.0,274.4599,274.7047,274.3752,274.6576,10383.0
2021-05-03 13:00:00,291.71,291.76,291.51,291.62,5997.0,274.6388,274.6859,274.4505,274.5541,5997.0
2021-05-03 13:10:00,291.58,291.85,291.55,291.73,8513.0,274.5164,274.7706,274.4882,274.6576,8513.0
2021-05-03 13:20:00,291.75,292.02,291.67,291.96,8296.0,274.6765,274.9307,274.6011,274.8742,8296.0
2021-05-03 13:30:00,291.96,292.23,291.84,292.19,10503.0,274.8742,275.1284,274.7612,275.0907,10503.0
2021-05-03 13:40:00,292.21,292.32,292.12,292.28,7947.0,275.1095,275.2131,275.0248,275.1754,7947.0
2021-05-03 13:50:00,292.28,292.56,292.24,292.44,9047.0,275.1754,275.4391,275.1378,275.3261,9047.0
2021-05-03 14:00:00,292.52,292.73,292.5,292.54,13195.0,275.4014,275.5991,275.3826,275.4202,13195.0
2021-05-03 14:10:00,292.55,292.7,292.53,292.62,9473.0,275.4296,275.5709,275.4108,275.4955,9473.0
2021-05-03 14:20:00,292.66,292.72,292.4,292.62,12912.0,275.5332,275.5897,275.2884,275.4955,12912.0
2021-05-03 14:30:00,292.7,292.98,292.7,292.91,15338.0,275.5709,275.8345,275.5709,275.7686,15338.0
2021-05-03 14:40:00,292.9,293.02,292.68,292.94,10739.0,275.7592,275.8721,275.552,275.7968,10739.0
2021-05-03 14:50:00,292.94,293.14,292.86,292.99,9524.0,275.7968,275.9851,275.7215,275.8439,9524.0
2021-05-03 15:00:00,292.97,292.98,292.75,292.89,11925.0,275.8251,275.8345,275.6179,275.7497,11925.0
2021-05-03 15:10:00,292.85,292.85,292.48,292.66,11552.0,275.7121,275.7121,275.3637,275.5332,11552.0
2021-05-03 15:20:00,292.64,292.84,292.61,292.68,11920.0,275.5144,275.7027,275.4861,275.552,11920.0
2021-05-03 15:30:00,292.66,292.66,292.36,292.45,23881.0,275.5332,275.5332,275.2508,275.3355,23881.0
2021-05-03 15:40:00,292.47,292.5,292.2,292.24,28884.0,275.3543,275.3826,275.1001,275.1378,28884.0
2021-05-03 15:50:00,292.37,292.43,291.94,292.08,83771.0,275.2602,275.3167,274.8553,274.9872,83771.0
2021-05-04 09:30:00,290.89,291.94,290.13,291.75,37000.0,273.8668,274.8553,273.1513,274.6765,37000.0
2021-05-04 09:40:00,291.66,291.66,290.39,290.39,20523.0,274.5917,274.5917,273.3961,273.3961,20523.0
2021-05-04 09:50:00,290.48,290.92,290.09,290.59,21849.0,273.4808,273.895,273.1136,273.5843,21849.0
2021-05-04 10:00:00,290.67,291.42,290.33,291.27,15959.0,273.6597,274.3658,273.3396,274.2246,15959.0
2021-05-04 10:10:00,291.22,291.79,291.03,291.75,17920.0,274.1775,274.7141,273.9986,274.6765,17920.0
2021-05-04 10:20:00,291.74,291.74,290.71,290.83,14662.0,274.667,274.667,273.6973,273.8103,14662.0
2021-05-04 10:30:00,290.71,290.87,290.42,290.87,9724.0,273.6973,273.848,273.4243,273.848,9724.0
2021-05-04 10:40:00,290.89,290.9,290.2,290.33,10236.0,273.8668,273.8762,273.2172,273.3396,10236.0
2021-05-04 10:50:00,290.38,290.63,290.24,290.39,12209.0,273.3866,273.622,273.2548,273.3961,12209.0
2021-05-04 11:00:00,290.4,290.88,290.28,290.84,14729.0,273.4055,273.8574,273.2925,273.8197,14729.0
2021-05-04 11:10:00,290.84,290.84,289.79,290.14,17163.0,273.8197,273.8197,272.8312,273.1607,17163.0
2021-05-04 11:20:00,290.09,290.8,290.01,290.8,76601.0,273.1136,273.7821,273.0383,273.7821,76601.0
2021-05-04 11:30:00,290.73,291.36,290.73,290.95,21416.0,273.7162,274.3093,273.7162,273.9233,21416.0
2021-05-04 11:40:00,290.96,290.97,289.91,290.03,19456.0,273.9327,273.9421,272.9441,273.0571,19456.0
2021-05-04 11:50:00,289.97,289.97,289.18,289.18,18302.0,273.0006,273.0006,272.2569,272.2569,18302.0
2021-05-04 12:00:00,289.15,289.74,289.15,289.67,12094.0,272.2286,272.7841,272.2286,272.7182,12094.0
2021-05-04 12:10:00,289.7,290.12,289.7,289.94,15504.0,272.7464,273.1419,272.7464,272.9724,15504.0
2021-05-04 12:20:00,290.0,290.09,289.81,290.09,10587.0,273.0289,273.1136,272.85,273.1136,10587.0
2021-05-04 12:30:00,290.01,290.01,289.66,289.68,9827.0,273.0383,273.0383,272.7088,272.7276,9827.0
2021-05-04 12:40:00,289.8,289.8,289.49,289.67,6276.0,272.8406,272.8406,272.5487,272.7182,6276.0
2021-05-04 12:50:00,289.76,289.92,289.75,289.79,6582.0,272.8029,272.9536,272.7935,272.8312,6582.0
2021-05-04 13:00:00,289.79,290.38,289.73,290.35,9071.0,272.8312,273.3866,272.7747,273.3584,9071.0
2021-05-04 13:10:00,290.31,290.52,290.2,290.48,6819.0,273.3207,273.5184,273.2172,273.4808,6819.0
2021-05-04 13:20:00,290.47,290.81,290.43,290.65,9894.0,273.4714,273.7915,273.4337,273.6408,9894.0
2021-05-04 13:30:00,290.68,290.89,290.51,290.78,9167.0,273.6691,273.8668,273.509,273.7632,9167.0
2021-05-04 13:40:00,290.81,290.96,290.61,290.78,13552.0,273.7915,273.9327,273.6032,273.7632,13552.0
2021-05-04 13:50:00,290.76,290.84,290.45,290.84,5034.0,273.7444,273.8197,273.4525,273.8197,5034.0
2021-05-04 14:00:00,290.82,291.0,290.57,290.99,10565.0,273.8009,273.9704,273.5655,273.9609,10565.0
2021-05-04 14:10:00,290.99,291.39,290.83,291.28,11789.0,273.9609,274.3375,273.8103,274.234,11789.0
2021-05-04 14:20:00,291.27,291.32,290.75,290.94,8885.0,274.2246,274.2716,273.735,273.9139,8885.0
2021-05-04 14:30:00,290.92,291.06,290.83,290.87,12673.0,273.895,274.0268,273.8103,273.848,12673.0
2021-05-04 14:40:00,290.88,291.09,290.75,291.04,9192.0,273.8574,274.0551,273.735,274.008,9192.0
2021-05-04 14:50:00,291.04,291.05,290.58,290.64,21699.0,274.008,274.0174,273.5749,273.6314,21699.0
2021-05-04 15:00:00,290.64,291.0,290.52,290.59,18181.0,273.6314,273.9704,273.5184,273.5843,18181.0
2021-05-04 15:10:00,290.59,290.9,290.59,290.71,23652.0,273.5843,273.8762,273.5843,273.6973,23652.0
2021-05-04 15:20:00,290.74,290.9,290.59,290.87,14916.0,273.7256,273.8762,273.5843,273.848,14916.0
2021-05-04 15:30:00,290.85,291.19,290.66,291.15,24215.0,273.8291,274.1492,273.6503,274.1116,24215.0
2021-05-04 15:40:00,291.12,291.12,290.6,290.74,21619.0,274.0833,274.0833,273.5938,273.7256,21619.0
2021-05-04 15:50:00,290.76,291.79,290.76,291.79,102791.0,273.7444,274.7141,273.7444,274.7141,102791.0
2021-05-05 09:30:00,292.34,292.83,291.09,291.57,68145.0,275.2319,275.6933,274.0551,274.507,68145.0
2021-05-05 09:40:00,291.5,291.6,290.77,291.31,34999.0,274.4411,274.5352,273.7538,274.2622,34999.0
2021-05-05 09:50:00,291.37,291.56,290.89,291.56,33537.0,274.3187,274.4976,273.8668,274.4976,33537.0
2021-05-05 10:00:00,291.56,291.56,290.73,291.42,42134.0,274.4976,274.4976,273.7162,274.3658,42134.0
2021-05-05 10:10:00,291.42,291.57,291.06,291.19,26116.0,274.3658,274.507,274.0268,274.1492,26116.0
2021-05-05 10:20:00,291.08,291.3,290.37,291.25,20594.0,274.0457,274.2528,273.3772,274.2057,20594.0
2021-05-05 10:30:00,291.29,291.41,290.82,291.06,18405.0,274.2434,274.3564,273.8009,274.0268,18405.0
2021-05-05 10:40:00,291.14,291.38,291.04,291.26,13522.0,274.1022,274.3281,274.008,274.2151,13522.0
2021-05-05 10:50:00,291.18,291.43,291.0,291.38,13225.0,274.1398,274.3752,273.9704,274.3281,13225.0
2021-05-05 11:00:00,291.34,291.4,291.06,291.36,13112.0,274.2905,274.3469,274.0268,274.3093,13112.0
2021-05-05 11:10:00,291.27,291.59,291.24,291.3,22291.0,274.2246,274.5258,274.1963,274.2528,22291.0
2021-05-05 11:20:00,291.29,291.32,290.96,291.06,5381.0,274.2434,274.2716,273.9327,274.0268,5381.0
2021-05-05 11:30:00,291.04,291.29,290.9,291.18,10689.0,274.008,274.2434,273.8762,274.1398,10689.0
2021-05-05 11:40:00,291.18,291.56,291.17,291.51,9477.0,274.1398,274.4976,274.1304,274.4505,9477.0
2021-05-05 11:50:00,291.51,291.7,291.34,291.66,8975.0,274.4505,274.6294,274.2905,274.5917,8975.0
2021-05-05 12:00:00,291.69,291.83,291.54,291.81,10702.0,274.62,274.7518,274.4788,274.733,10702.0
2021-05-05 12:10:00,291.78,291.89,291.63,291.68,6810.0,274.7047,274.8083,274.5635,274.6106,6810.0
2021-05-05 12:20:00,291.68,291.73,291.56,291.64,8275.0,274.6106,274.6576,274.4976,274.5729,8275.0
2021-05-05 12:30:00,291.67,291.86,291.67,291.75,6969.0,274.6011,274.78,274.6011,274.6765,6969.0
2021-05-05 12:40:00,291.75,291.81,291.59,291.69,6427.0,274.6765,274.733,274.5258,274.62,6427.0
2021-05-05 12:50:00,291.6,291.63,291.05,291.16,28654.0,274.5352,274.5635,274.0174,274.121,28654.0
2021-05-05 13:00:00,291.1,291.19,290.94,291.16,9249.0,274.0645,274.1492,273.9139,274.121,9249.0
2021-05-05 13:10:00,291.1,291.39,291.1,291.28,5244.0,274.0645,274.3375,274.0645,274.234,5244.0
2021-05-05 13:20:00,291.28,291.33,291.11,291.24,8489.0,274.234,274.281,274.0739,274.1963,8489.0
2021-05-05 13:30:00,291.22,291.46,291.17,291.21,11038.0,274.1775,274.4034,274.1304,274.1681,11038.0
2021-05-05 13:40:00,291.23,291.42,291.2,291.4,8207.0,274.1869,274.3658,274.1586,274.3469,8207.0
2021-05-05 13:50:00,291.41,291.43,291.09,291.19,9217.0,274.3564,274.3752,274.0551,274.1492,9217.0
2021-05-05 14:00:00,291.29,291.32,290.88,290.88,8565.0,274.2434,274.2716,273.8574,273.8574,8565.0
2021-05-05 14:10:00,290.82,291.23,290.79,291.06,8823.0,273.8009,274.1869,273.7726,274.0268,8823.0
2021-05-05 14:20:00,291.06,291.09,290.84,291.09,9205.0,274.0268,274.0551,273.8197,274.0551,9205.0
2021-05-05 14:30:00,291.08,291.28,290.86,290.86,13147.0,274.0457,274.234,273.8385,273.8385,13147.0
2021-05-05 14:40:00,290.89,291.06,290.88,290.97,10313.0,273.8668,274.0268,273.8574,273.9421,10313.0
2021-05-05 14:50:00,290.93,290.95,290.6,290.8,11807.0,273.9044,273.9233,273.5938,273.7821,11807.0
2021-05-05 15:00:00,290.78,291.0,290.67,290.72,17854.0,273.7632,273.9704,273.6597,273.7067,17854.0
2021-05-05 15:10:00,290.74,290.87,290.56,290.67,12379.0,273.7256,273.848,273.5561,273.6597,12379.0
2021-05-05 15:20:00,290.65,290.66,289.9,290.03,28696.0,273.6408,273.6503,272.9347,273.0571,28696.0
2021-05-05 15:30:00,289.96,290.06,289.66,289.85,30268.0,272.9912,273.0854,272.7088,272.8877,30268.0
2021-05-05 15:40:00,289.79,289.97,289.52,289.57,42030.0,272.8312,273.0006,272.577,272.624,42030.0
2021-05-05 15:50:00,289.45,289.74,289.12,289.51,146689.0,272.5111,272.7841,272.2004,272.5675,146689.0
2021-05-06 09:30:00,289.48,289.99,288.4,288.77,49428.0,272.5393,273.0195,271.5225,271.8709,49428.0
2021-05-06 09:40:00,288.92,289.03,288.23,288.51,28568.0,272.0121,272.1156,271.3625,271.6261,28568.0
2021-05-06 09:50:00,288.61,288.92,288.46,288.7,26094.0,271.7202,272.0121,271.579,271.805,26094.0
2021-05-06 10:00:00,288.56,288.74,288.16,288.53,26198.0,271.6731,271.8426,271.2966,271.6449,26198.0
2021-05-06 10:10:00,288.54,288.59,287.88,288.11,20499.0,271.6543,271.7014,271.0329,271.2495,20499.0
2021-05-06 10:20:00,288.03,288.39,287.61,288.18,35128.0,271.1742,271.5131,270.7787,271.3154,35128.0
2021-05-06 10:30:00,288.08,288.95,288.08,288.83,20726.0,271.2212,272.0403,271.2212,271.9273,20726.0
2021-05-06 10:40:00,288.77,289.03,288.57,288.87,18430.0,271.8709,272.1156,271.6826,271.965,18430.0
2021-05-06 10:50:00,288.91,289.0,288.76,288.97,42425.0,272.0027,272.0874,271.8614,272.0592,42425.0
2021-05-06 11:00:00,289.01,289.06,288.65,288.79,14502.0,272.0968,272.1439,271.7579,271.8897,14502.0
2021-05-06 11:10:00,288.8,289.3,288.74,289.25,25363.0,271.8991,272.3698,271.8426,272.3228,25363.0
2021-05-06 11:20:00,289.29,289.9,289.18,289.48,24150.0,272.3604,272.9347,272.2569,272.5393,24150.0
2021-05-06 11:30:00,289.48,289.93,289.44,289.85,20135.0,272.5393,272.963,272.5016,272.8877,20135.0
2021-05-06 11:40:00,289.84,290.55,289.83,290.28,15549.0,272.8782,273.5467,272.8688,273.2925,15549.0
2021-05-06 11:50:00,290.31,290.61,289.75,289.78,21330.0,273.3207,273.6032,272.7935,272.8217,21330.0
2021-05-06 12:00:00,289.86,290.06,289.72,289.98,14674.0,272.8971,273.0854,272.7653,273.01,14674.0
2021-05-06 12:10:00,290.0,290.06,289.94,289.95,19650.0,273.0289,273.0854,272.9724,272.9818,19650.0
2021-05-06 12:20:00,289.9,290.26,289.88,290.15,19026.0,272.9347,273.2737,272.9159,273.1701,19026.0
2021-05-06 12:30:00,290.18,290.48,290.1,290.42,20175.0,273.1983,273.4808,273.123,273.4243,20175.0
2021-05-06 12:40:00,290.37,290.71,290.37,290.49,18127.0,273.3772,273.6973,273.3772,273.4902,18127.0
2021-05-06 12:50:00,290.51,290.54,290.16,290.18,11338.0,273.509,273.5373,273.1795,273.1983,11338.0
2021-05-06 13:00:00,290.13,290.38,290.07,290.3,9362.0,273.1513,273.3866,273.0948,273.3113,9362.0
2021-05-06 13:10:00,290.25,290.36,289.86,289.88,8058.0,273.2642,273.3678,272.8971,272.9159,8058.0
2021-05-06 13:20:00,289.88,290.04,289.74,290.04,7011.0,272.9159,273.0665,272.7841,273.0665,7011.0
2021-05-06 13:30:00,290.02,290.13,289.97,290.0,5384.0,273.0477,273.1513,273.0006,273.0289,5384.0
2021-05-06 13:40:00,290.01,290.12,289.72,290.12,9719.0,273.0383,273.1419,272.7653,273.1419,9719.0
2021-05-06 13:50:00,290.09,290.09,289.69,289.7,8494.0,273.1136,273.1136,272.737,272.7464,8494.0
2021-05-06 14:00:00,289.69,289.86,289.19,289.19,15507.0,272.737,272.8971,272.2663,272.2663,15507.0
2021-05-06 14:10:00,289.19,289.44,288.95,289.39,16158.0,272.2663,272.5016,272.0403,272.4546,16158.0
2021-05-06 14:20:00,289.2,289.49,288.96,288.98,9187.0,272.2757,272.5487,272.0497,272.0686,9187.0
2021-05-06 14:30:00,289.03,289.28,288.91,289.27,8188.0,272.1156,272.351,272.0027,272.3416,8188.0
2021-05-06 14:40:00,289.33,289.45,289.1,289.35,7606.0,272.3981,272.5111,272.1815,272.4169,7606.0
2021-05-06 14:50:00,289.38,289.58,289.29,289.38,9417.0,272.4452,272.6335,272.3604,272.4452,9417.0
2021-05-06 15:00:00,289.4,289.77,289.39,289.72,28602.0,272.464,272.8123,272.4546,272.7653,28602.0
2021-05-06 15:10:00,289.7,289.8,289.53,289.59,14761.0,272.7464,272.8406,272.5864,272.6429,14761.0
2021-05-06 15:20:00,289.58,290.07,289.55,290.0,26325.0,272.6335,273.0948,272.6052,273.0289,26325.0
2021-05-06 15:30:00,290.0,290.33,289.99,290.23,46396.0,273.0289,273.3396,273.0195,273.2454,46396.0
2021-05-06 15:40:00,290.26,290.65,290.25,290.41,47638.0,273.2737,273.6408,273.2642,273.4149,47638.0
2021-05-06 15:50:00,290.54,291.18,290.47,291.17,141184.0,273.5373,274.1398,273.4714,274.1304,141184.0
2021-05-07 09:30:00,292.2,292.84,292.02,292.19,50270.0,275.1001,275.7027,274.9307,275.0907,50270.0
2021-05-07 09:40:00,292.34,293.04,292.0,292.45,33630.0,275.2319,275.891,274.9118,275.3355,33630.0
2021-05-07 09:50:00,292.37,293.65,292.25,293.0,43185.0,275.2602,276.4653,275.1472,275.8533,43185.0
2021-05-07 10:00:00,293.0,293.85,292.8,293.66,19513.0,275.8533,276.6536,275.665,276.4747,19513.0
2021-05-07 10:10:00,293.74,293.86,293.25,293.43,18972.0,276.55,276.663,276.0887,276.2581,18972.0
2021-05-07 10:20:00,293.36,294.09,293.35,293.67,36700.0,276.1922,276.8795,276.1828,276.4841,36700.0
2021-05-07 10:30:00,293.61,293.62,293.09,293.1,11688.0,276.4276,276.437,275.938,275.9475,11688.0
2021-05-07 10:40:00,293.02,293.43,293.0,293.08,17369.0,275.8721,276.2581,275.8533,275.9286,17369.0
2021-05-07 10:50:00,293.16,293.3,292.86,293.12,8956.0,276.0039,276.1358,275.7215,275.9663,8956.0
2021-05-07 11:00:00,293.14,293.29,293.03,293.1,9003.0,275.9851,276.1263,275.8816,275.9475,9003.0
2021-05-07 11:10:00,293.18,293.47,292.85,292.87,14249.0,276.0228,276.2958,275.7121,275.7309,14249.0
2021-05-07 11:20:00,292.93,292.98,292.64,292.76,8646.0,275.7874,275.8345,275.5144,275.6274,8646.0
2021-05-07 11:30:00,292.89,293.13,292.71,292.85,11382.0,275.7497,275.9757,275.5803,275.7121,11382.0
2021-05-07 11:40:00,292.82,292.98,292.65,292.71,17806.0,275.6838,275.8345,275.5238,275.5803,17806.0
2021-05-07 11:50:00,292.71,292.96,292.71,292.93,11923.0,275.5803,275.8157,275.5803,275.7874,11923.0
2021-05-07 12:00:00,292.91,292.93,292.58,292.8,11191.0,275.7686,275.7874,275.4579,275.665,11191.0
2021-05-07 12:10:00,292.81,292.81,292.53,292.66,5054.0,275.6744,275.6744,275.4108,275.5332,5054.0
2021-05-07 12:20:00,292.63,292.65,292.33,292.38,7209.0,275.505,275.5238,275.2225,275.2696,7209.0
2021-05-07 12:30:00,292.32,292.32,291.93,292.16,7607.0,275.2131,275.2131,274.8459,275.0625,7607.0
2021-05-07 12:40:00,292.17,292.41,292.02,292.36,6744.0,275.0719,275.2978,274.9307,275.2508,6744.0
2021-05-07 12:50:00,292.29,292.44,292.21,292.23,7761.0,275.1849,275.3261,275.1095,275.1284,7761.0
2021-05-07 13:00:00,292.23,292.23,291.76,291.81,25513.0,275.1284,275.1284,274.6859,274.733,25513.0
2021-05-07 13:10:00,291.83,291.83,291.33,291.33,12541.0,274.7518,274.7518,274.281,274.281,12541.0
2021-05-07 13:20:00,291.3,291.42,291.03,291.16,6817.0,274.2528,274.3658,273.9986,274.121,6817.0
2021-05-07 13:30:00,291.14,291.37,291.12,291.32,15729.0,274.1022,274.3187,274.0833,274.2716,15729.0
2021-05-07 13:40:00,291.25,291.53,291.16,291.49,8550.0,274.2057,274.4693,274.121,274.4317,8550.0
2021-05-07 13:50:00,291.44,291.7,291.44,291.55,9202.0,274.3846,274.6294,274.3846,274.4882,9202.0
2021-05-07 14:00:00,291.54,291.75,291.48,291.64,11263.0,274.4788,274.6765,274.4223,274.5729,11263.0
2021-05-07 14:10:00,291.59,291.74,291.4,291.74,6891.0,274.5258,274.667,274.3469,274.667,6891.0
2021-05-07 14:20:00,291.73,291.75,291.48,291.75,7502.0,274.6576,274.6765,274.4223,274.6765,7502.0
2021-05-07 14:30:00,291.74,291.74,291.44,291.59,10123.0,274.667,274.667,274.3846,274.5258,10123.0
2021-05-07 14:40:00,291.58,291.58,291.31,291.52,10902.0,274.5164,274.5164,274.2622,274.4599,10902.0
2021-05-07 14:50:00,291.46,291.57,291.4,291.56,8127.0,274.4034,274.507,274.3469,274.4976,8127.0
2021-05-07 15:00:00,291.54,291.77,291.35,291.76,16600.0,274.4788,274.6953,274.2999,274.6859,16600.0
2021-05-07 15:10:00,291.64,292.06,291.63,291.96,11714.0,274.5729,274.9683,274.5635,274.8742,11714.0
2021-05-07 15:20:00,291.95,292.18,291.89,292.14,11662.0,274.8648,275.0813,274.8083,275.0436,11662.0
2021-05-07 15:30:00,292.16,292.39,292.0,292.32,19412.0,275.0625,275.279,274.9118,275.2131,19412.0
2021-05-07 15:40:00,292.31,292.4,291.7,292.16,27560.0,275.2037,275.2884,274.6294,275.0625,27560.0
2021-05-07 15:50:00,292.14,292.14,291.38,291.41,96724.0,275.0436,275.0436,274.3281,274.3564,96724.0
2021-05-10 09:30:00,290.62,292.04,290.19,290.54,55771.0,273.6126,274.9495,273.2078,273.5373,55771.0
2021-05-10 09:40:00,290.42,292.95,290.42,292.89,32773.0,273.4243,275.8062,273.4243,275.7497,32773.0
2021-05-10 09:50:00,292.95,293.5,292.72,293.15,32908.0,275.8062,276.3241,275.5897,275.9945,32908.0
2021-05-10 10:00:00,293.15,293.71,292.73,293.41,69460.0,275.9945,276.5218,275.5991,276.2393,69460.0
2021-05-10 10:10:00,293.49,293.52,293.08,293.31,31174.0,276.3146,276.3429,275.9286,276.1452,31174.0
2021-05-10 10:20:00,293.3,293.32,292.36,292.44,26071.0,276.1358,276.1546,275.2508,275.3261,26071.0
2021-05-10 10:30:00,292.43,292.64,292.08,292.36,16711.0,275.3167,275.5144,274.9872,275.2508,16711.0
2021-05-10 10:40:00,292.41,292.41,291.87,292.23,12804.0,275.2978,275.2978,274.7894,275.1284,12804.0
2021-05-10 10:50:00,292.28,292.7,292.06,292.59,14406.0,275.1754,275.5709,274.9683,275.4673,14406.0
2021-05-10 11:00:00,292.57,293.0,292.54,292.74,20141.0,275.4485,275.8533,275.4202,275.6085,20141.0
2021-05-10 11:10:00,292.74,293.05,292.51,293.02,18238.0,275.6085,275.9004,275.392,275.8721,18238.0
2021-05-10 11:20:00,293.06,293.16,292.9,292.92,17727.0,275.9098,276.0039,275.7592,275.778,17727.0
2021-05-10 11:30:00,292.96,293.16,292.86,292.97,21068.0,275.8157,276.0039,275.7215,275.8251,21068.0
2021-05-10 11:40:00,292.97,293.37,292.78,293.15,16075.0,275.8251,276.2017,275.6462,275.9945,16075.0
2021-05-10 11:50:00,293.19,293.87,293.17,293.82,23745.0,276.0322,276.6724,276.0134,276.6253,23745.0
2021-05-10 12:00:00,293.82,293.91,293.73,293.83,19870.0,276.6253,276.7101,276.5406,276.6347,19870.0
2021-05-10 12:10:00,293.85,294.1,293.85,293.97,17764.0,276.6536,276.8889,276.6536,276.7665,17764.0
2021-05-10 12:20:00,293.96,294.1,293.7,293.71,28484.0,276.7571,276.8889,276.5123,276.5218,28484.0
2021-05-10 12:30:00,293.77,293.96,293.65,293.72,14833.0,276.5782,276.7571,276.4653,276.5312,14833.0
2021-05-10 12:40:00,293.7,293.84,293.59,293.72,14426.0,276.5123,276.6442,276.4088,276.5312,14426.0
2021-05-10 12:50:00,293.66,293.85,293.54,293.58,12515.0,276.4747,276.6536,276.3617,276.3994,12515.0
2021-05-10 13:00:00,293.55,293.77,293.37,293.73,16405.0,276.3711,276.5782,276.2017,276.5406,16405.0
2021-05-10 13:10:00,293.68,293.73,293.47,293.55,8122.0,276.4935,276.5406,276.2958,276.3711,8122.0
2021-05-10 13:20:00,293.56,293.69,293.36,293.39,9990.0,276.3805,276.5029,276.1922,276.2205,9990.0
2021-05-10 13:30:00,293.35,293.66,293.3,293.6,16420.0,276.1828,276.4747,276.1358,276.4182,16420.0
2021-05-10 13:40:00,293.56,293.79,293.49,293.62,8041.0,276.3805,276.5971,276.3146,276.437,8041.0
2021-05-10 13:50:00,293.69,293.87,293.61,293.72,15550.0,276.5029,276.6724,276.4276,276.5312,15550.0
2021-05-10 14:00:00,293.69,293.79,293.35,293.48,20527.0,276.5029,276.5971,276.1828,276.3052,20527.0
2021-05-10 14:10:00,293.46,293.53,292.88,292.97,15669.0,276.2864,276.3523,275.7403,275.8251,15669.0
2021-05-10 14:20:00,293.02,293.02,292.38,292.52,13286.0,275.8721,275.8721,275.2696,275.4014,13286.0
2021-05-10 14:30:00,292.48,292.64,292.21,292.28,20483.0,275.3637,275.5144,275.1095,275.1754,20483.0
2021-05-10 14:40:00,292.19,292.3,291.7,291.7,10884.0,275.0907,275.1943,274.6294,274.6294,10884.0
2021-05-10 14:50:00,291.7,291.82,291.58,291.81,15584.0,274.6294,274.7424,274.5164,274.733,15584.0
2021-05-10 15:00:00,291.81,291.84,291.42,291.57,12823.0,274.733,274.7612,274.3658,274.507,12823.0
2021-05-10 15:10:00,291.6,292.15,291.57,291.89,15629.0,274.5352,275.0531,274.507,274.8083,15629.0
2021-05-10 15:20:00,291.9,292.02,291.71,291.93,14319.0,274.8177,274.9307,274.6388,274.8459,14319.0
2021-05-10 15:30:00,291.86,291.89,291.5,291.63,20605.0,274.78,274.8083,274.4411,274.5635,20605.0
2021-05-10 15:40:00,291.6,292.23,291.49,291.58,29485.0,274.5352,275.1284,274.4317,274.5164,29485.0
2021-05-10 15:50:00,291.53,291.61,290.55,290.66,96226.0,274.4693,274.5447,273.5467,273.6503,96226.0
2021-05-11 09:30:00,288.44,288.44,286.56,287.35,74512.0,271.5602,271.5602,269.7902,270.534,74512.0
2021-05-11 09:40:00,287.38,287.99,286.72,286.83,21847.0,270.5622,271.1365,269.9408,270.0444,21847.0
2021-05-11 09:50:00,286.96,286.96,286.26,286.76,25262.0,270.1668,270.1668,269.5077,269.9785,25262.0
2021-05-11 10:00:00,286.88,287.49,286.8,287.49,17929.0,270.0915,270.6658,270.0161,270.6658,17929.0
2021-05-11 10:10:00,287.54,287.62,286.57,286.88,19485.0,270.7128,270.7882,269.7996,270.0915,19485.0
2021-05-11 10:20:00,286.84,287.23,285.78,285.85,19671.0,270.0538,270.421,269.0558,269.1217,19671.0
2021-05-11 10:30:00,285.74,285.74,284.83,285.04,34616.0,269.0182,269.0182,268.1614,268.3591,34616.0
2021-05-11 10:40:00,285.06,285.7,284.56,285.6,18994.0,268.378,268.9805,267.9072,268.8864,18994.0
2021-05-11 10:50:00,285.54,286.03,285.25,285.97,28003.0,268.8299,269.2912,268.5568,269.2347,28003.0
2021-05-11 11:00:00,285.85,285.94,284.9,284.9,19254.0,269.1217,269.2065,268.2273,268.2273,19254.0
2021-05-11 11:10:00,284.85,285.92,284.71,285.92,11399.0,268.1803,269.1876,268.0485,269.1876,11399.0
2021-05-11 11:20:00,286.05,287.05,286.04,287.05,16468.0,269.31,270.2515,269.3006,270.2515,16468.0
2021-05-11 11:30:00,286.92,287.24,286.73,286.85,18817.0,270.1291,270.4304,269.9502,270.0632,18817.0
2021-05-11 11:40:00,286.85,286.86,286.15,286.38,13110.0,270.0632,270.0726,269.4042,269.6207,13110.0
2021-05-11 11:50:00,286.42,287.06,286.26,286.9,11641.0,269.6584,270.2609,269.5077,270.1103,11641.0
2021-05-11 12:00:00,286.78,287.11,286.65,286.74,9902.0,269.9973,270.308,269.8749,269.9597,9902.0
2021-05-11 12:10:00,286.79,287.13,286.61,287.13,10079.0,270.0067,270.3268,269.8373,270.3268,10079.0
2021-05-11 12:20:00,287.06,287.19,286.71,286.78,11020.0,270.2609,270.3833,269.9314,269.9973,11020.0
2021-05-11 12:30:00,286.8,286.8,286.35,286.49,24064.0,270.0161,270.0161,269.5925,269.7243,24064.0
2021-05-11 12:40:00,286.62,286.66,286.03,286.16,10983.0,269.8467,269.8843,269.2912,269.4136,10983.0
2021-05-11 12:50:00,286.12,286.14,285.81,286.11,7941.0,269.3759,269.3948,269.0841,269.3665,7941.0
2021-05-11 13:00:00,286.13,286.73,286.03,286.49,15913.0,269.3854,269.9502,269.2912,269.7243,15913.0
2021-05-11 13:10:00,286.54,287.19,286.49,287.14,15774.0,269.7714,270.3833,269.7243,270.3362,15774.0
2021-05-11 13:20:00,287.19,287.77,287.05,287.62,16430.0,270.3833,270.9294,270.2515,270.7882,16430.0
2021-05-11 13:30:00,287.7,287.99,287.68,287.99,21391.0,270.8635,271.1365,270.8446,271.1365,21391.0
2021-05-11 13:40:00,288.08,288.46,288.02,288.12,13380.0,271.2212,271.579,271.1647,271.2589,13380.0
2021-05-11 13:50:00,288.02,288.02,287.33,287.59,9923.0,271.1647,271.1647,270.5151,270.7599,9923.0
2021-05-11 14:00:00,287.67,287.72,287.03,287.05,17774.0,270.8352,270.8823,270.2327,270.2515,17774.0
2021-05-11 14:10:00,287.07,287.14,286.65,286.81,6786.0,270.2703,270.3362,269.8749,270.0256,6786.0
2021-05-11 14:20:00,286.86,287.51,286.73,287.47,14141.0,270.0726,270.6846,269.9502,270.6469,14141.0
2021-05-11 14:30:00,287.45,287.45,286.67,286.67,12108.0,270.6281,270.6281,269.8937,269.8937,12108.0
2021-05-11 14:40:00,286.62,287.03,286.54,287.03,5603.0,269.8467,270.2327,269.7714,270.2327,5603.0
2021-05-11 14:50:00,287.04,287.36,286.85,287.26,10923.0,270.2421,270.5434,270.0632,270.4492,10923.0
2021-05-11 15:00:00,287.19,287.35,287.09,287.1,7945.0,270.3833,270.534,270.2892,270.2986,7945.0
2021-05-11 15:10:00,287.18,287.41,286.78,287.33,9905.0,270.3739,270.5904,269.9973,270.5151,9905.0
2021-05-11 15:20:00,287.43,287.99,287.4,287.4,12444.0,270.6093,271.1365,270.581,270.581,12444.0
2021-05-11 15:30:00,287.4,287.45,286.43,286.71,22269.0,270.581,270.6281,269.6678,269.9314,22269.0
2021-05-11 15:40:00,286.68,287.84,286.67,287.72,33008.0,269.9032,270.9953,269.8937,270.8823,33008.0
2021-05-11 15:50:00,287.71,288.0,287.31,287.9,85229.0,270.8729,271.1459,270.4963,271.0518,85229.0
2021-05-12 09:30:00,285.23,285.31,283.61,284.55,51256.0,268.538,268.6133,267.0128,267.8978,51256.0
2021-05-12 09:40:00,284.26,284.94,284.01,284.11,18988.0,267.6248,268.265,267.3894,267.4836,18988.0
2021-05-12 09:50:00,284.06,284.17,283.54,283.67,23607.0,267.4365,267.5401,266.9469,267.0693,23607.0
2021-05-12 10:00:00,283.61,284.17,283.25,284.13,22653.0,267.0128,267.5401,266.6739,267.5024,22653.0
2021-05-12 10:10:00,284.05,284.24,283.8,284.2,14194.0,267.4271,267.606,267.1917,267.5683,14194.0
2021-05-12 10:20:00,284.25,285.14,284.25,284.33,14804.0,267.6154,268.4533,267.6154,267.6907,14804.0
2021-05-12 10:30:00,284.25,284.4,283.8,283.89,20657.0,267.6154,267.7566,267.1917,267.2764,20657.0
2021-05-12 10:40:00,283.82,283.82,283.1,283.1,22478.0,267.2105,267.2105,266.5327,266.5327,22478.0
2021-05-12 10:50:00,283.18,283.41,282.83,283.25,20412.0,266.608,266.8245,266.2785,266.6739,20412.0
2021-05-12 11:00:00,283.0,283.76,283.0,283.47,9079.0,266.4385,267.154,266.4385,266.881,9079.0
2021-05-12 11:10:00,283.47,283.52,283.15,283.35,11635.0,266.881,266.9281,266.5797,266.768,11635.0
2021-05-12 11:20:00,283.35,283.68,283.0,283.37,17911.0,266.768,267.0787,266.4385,266.7869,17911.0
2021-05-12 11:30:00,283.36,283.46,282.57,282.89,11976.0,266.7775,266.8716,266.0337,266.335,11976.0
2021-05-12 11:40:00,282.79,283.27,282.58,282.62,14758.0,266.2408,266.6927,266.0431,266.0808,14758.0
2021-05-12 11:50:00,282.57,282.59,281.36,281.46,14148.0,266.0337,266.0525,264.8945,264.9886,14148.0
2021-05-12 12:00:00,281.59,281.96,281.43,281.64,10088.0,265.111,265.4594,264.9604,265.1581,10088.0
2021-05-12 12:10:00,281.58,281.61,280.91,281.5,16521.0,265.1016,265.1299,264.4708,265.0263,16521.0
2021-05-12 12:20:00,281.52,282.16,281.47,281.66,16093.0,265.0451,265.6477,264.9981,265.1769,16093.0
2021-05-12 12:30:00,281.55,281.82,281.14,281.24,10468.0,265.0734,265.3276,264.6874,264.7815,10468.0
2021-05-12 12:40:00,281.14,281.39,280.97,281.02,9090.0,264.6874,264.9227,264.5273,264.5744,9090.0
2021-05-12 12:50:00,281.07,281.5,281.07,281.42,11041.0,264.6215,265.0263,264.6215,264.951,11041.0
2021-05-12 13:00:00,281.29,281.97,281.19,281.58,9224.0,264.8286,265.4688,264.7344,265.1016,9224.0
2021-05-12 13:10:00,281.76,281.87,281.5,281.53,11505.0,265.2711,265.3747,265.0263,265.0545,11505.0
2021-05-12 13:20:00,281.5,281.6,281.28,281.31,8639.0,265.0263,265.1205,264.8192,264.8474,8639.0
2021-05-12 13:30:00,281.36,281.45,280.91,281.0,17664.0,264.8945,264.9792,264.4708,264.5556,17664.0
2021-05-12 13:40:00,281.05,281.08,280.55,280.65,15113.0,264.6026,264.6309,264.1319,264.226,15113.0
2021-05-12 13:50:00,280.65,280.89,280.58,280.58,14326.0,264.226,264.452,264.1601,264.1601,14326.0
2021-05-12 14:00:00,280.59,280.89,280.59,280.6,24499.0,264.1696,264.452,264.1696,264.179,24499.0
2021-05-12 14:10:00,280.55,280.76,280.4,280.61,11917.0,264.1319,264.3296,263.9907,264.1884,11917.0
2021-05-12 14:20:00,280.75,280.83,280.48,280.63,17032.0,264.3202,264.3955,264.066,264.2072,17032.0
2021-05-12 14:30:00,280.56,281.05,280.31,280.94,23622.0,264.1413,264.6026,263.9059,264.4991,23622.0
2021-05-12 14:40:00,280.86,281.37,280.75,281.36,17343.0,264.4238,264.9039,264.3202,264.8945,17343.0
2021-05-12 14:50:00,281.42,281.69,281.11,281.21,18510.0,264.951,265.2052,264.6591,264.7533,18510.0
2021-05-12 15:00:00,281.09,281.09,280.38,280.59,22293.0,264.6403,264.6403,263.9718,264.1696,22293.0
2021-05-12 15:10:00,280.54,280.6,279.92,280.07,35466.0,264.1225,264.179,263.5388,263.68,35466.0
2021-05-12 15:20:00,280.13,280.29,279.86,280.13,22978.0,263.7365,263.8871,263.4823,263.7365,22978.0
2021-05-12 15:30:00,280.12,280.41,279.81,280.17,52491.0,263.7271,264.0001,263.4352,263.7741,52491.0
2021-05-12 15:40:00,280.27,280.4,279.5,279.6,118776.0,263.8683,263.9907,263.1433,263.2375,118776.0
2021-05-12 15:50:00,279.57,280.0,279.14,279.31,207519.0,263.2092,263.6141,262.8044,262.9645,207519.0
2021-05-13 09:30:00,281.12,282.32,281.12,281.51,63379.0,264.6685,265.7983,264.6685,265.0357,63379.0
2021-05-13 09:40:00,281.4,282.42,281.25,282.01,37410.0,264.9322,265.8925,264.7909,265.5065,37410.0
2021-05-13 09:50:00,282.31,283.22,282.24,283.16,19001.0,265.7889,266.6456,265.723,266.5892,19001.0
2021-05-13 10:00:00,283.21,283.79,283.0,283.0,13354.0,266.6362,267.1823,266.4385,266.4385,13354.0
2021-05-13 10:10:00,282.93,284.22,282.93,284.13,25217.0,266.3726,267.5871,266.3726,267.5024,25217.0
2021-05-13 10:20:00,284.16,284.66,284.03,284.35,15422.0,267.5306,268.0014,267.4082,267.7095,15422.0
2021-05-13 10:30:00,284.59,284.71,284.05,284.06,16478.0,267.9355,268.0485,267.4271,267.4365,16478.0
2021-05-13 10:40:00,284.18,284.75,284.06,284.63,12574.0,267.5495,268.0861,267.4365,267.9731,12574.0
2021-05-13 10:50:00,284.71,285.46,284.55,285.37,15684.0,268.0485,268.7546,267.8978,268.6698,15684.0
2021-05-13 11:00:00,285.39,285.4,284.63,284.74,12960.0,268.6887,268.6981,267.9731,268.0767,12960.0
2021-05-13 11:10:00,284.64,284.96,284.51,284.65,18126.0,267.9825,268.2838,267.8602,267.992,18126.0
2021-05-13 11:20:00,284.61,284.71,283.77,283.86,21870.0,267.9543,268.0485,267.1635,267.2482,21870.0
2021-05-13 11:30:00,283.88,284.92,283.88,284.71,22894.0,267.267,268.2462,267.267,268.0485,22894.0
2021-05-13 11:40:00,284.6,284.69,284.13,284.69,20347.0,267.9449,268.0296,267.5024,268.0296,20347.0
2021-05-13 11:50:00,284.66,285.21,284.66,284.79,11257.0,268.0014,268.5192,268.0014,268.1238,11257.0
2021-05-13 12:00:00,284.96,285.3,284.69,284.98,8821.0,268.2838,268.6039,268.0296,268.3027,8821.0
2021-05-13 12:10:00,285.09,285.22,284.9,285.08,8270.0,268.4062,268.5286,268.2273,268.3968,8270.0
2021-05-13 12:20:00,285.17,285.18,284.79,284.86,12283.0,268.4815,268.4909,268.1238,268.1897,12283.0
2021-05-13 12:30:00,284.9,285.05,284.84,284.98,21300.0,268.2273,268.3686,268.1708,268.3027,21300.0
2021-05-13 12:40:00,284.95,285.29,284.81,285.21,9904.0,268.2744,268.5945,268.1426,268.5192,9904.0
2021-05-13 12:50:00,285.22,285.31,284.61,285.06,31371.0,268.5286,268.6133,267.9543,268.378,31371.0
2021-05-13 13:00:00,285.12,285.25,284.54,285.25,48132.0,268.4345,268.5568,267.8884,268.5568,48132.0
2021-05-13 13:10:00,285.22,285.36,284.8,284.8,17271.0,268.5286,268.6604,268.1332,268.1332,17271.0
2021-05-13 13:20:00,284.88,284.88,284.47,284.73,11574.0,268.2085,268.2085,267.8225,268.0673,11574.0
2021-05-13 13:30:00,284.74,284.79,284.15,284.41,12083.0,268.0767,268.1238,267.5212,267.766,12083.0
2021-05-13 13:40:00,284.44,284.99,284.2,284.28,20396.0,267.7943,268.3121,267.5683,267.6436,20396.0
2021-05-13 13:50:00,284.51,284.83,284.4,284.66,12514.0,267.8602,268.1614,267.7566,268.0014,12514.0
2021-05-13 14:00:00,284.66,285.54,284.66,285.43,16301.0,268.0014,268.8299,268.0014,268.7263,16301.0
2021-05-13 14:10:00,285.48,285.8,285.4,285.66,22784.0,268.7734,269.0747,268.6981,268.9429,22784.0
2021-05-13 14:20:00,285.65,285.96,285.56,285.87,16234.0,268.9334,269.2253,268.8487,269.1406,16234.0
2021-05-13 14:30:00,285.95,286.42,285.8,286.27,12115.0,269.2159,269.6584,269.0747,269.5172,12115.0
2021-05-13 14:40:00,286.26,286.36,285.93,286.1,20589.0,269.5077,269.6019,269.1971,269.3571,20589.0
2021-05-13 14:50:00,285.98,286.24,285.82,286.1,13755.0,269.2441,269.4889,269.0935,269.3571,13755.0
2021-05-13 15:00:00,286.05,286.74,286.04,286.74,17248.0,269.31,269.9597,269.3006,269.9597,17248.0
2021-05-13 15:10:00,286.74,286.74,286.29,286.39,19025.0,269.9597,269.9597,269.536,269.6301,19025.0
2021-05-13 15:20:00,286.33,286.73,286.15,286.63,22386.0,269.5736,269.9502,269.4042,269.8561,22386.0
2021-05-13 15:30:00,286.67,287.25,286.6,287.11,42142.0,269.8937,270.4398,269.8278,270.308,42142.0
2021-05-13 15:40:00,287.14,287.21,286.7,286.96,53327.0,270.3362,270.4021,269.922,270.1668,53327.0
2021-05-13 15:50:00,286.85,286.87,285.22,285.28,129975.0,270.0632,270.082,268.5286,268.5851,129975.0
2021-05-14 09:30:00,286.86,288.0,286.61,287.01,46672.0,270.0726,271.1459,269.8373,270.2139,46672.0
2021-05-14 09:40:00,287.25,288.24,287.14,288.1,12572.0,270.4398,271.3719,270.3362,271.2401,12572.0
2021-05-14 09:50:00,288.17,288.74,288.16,288.66,15559.0,271.306,271.8426,271.2966,271.7673,15559.0
2021-05-14 10:00:00,288.66,288.66,287.62,287.79,13910.0,271.7673,271.7673,270.7882,270.9482,13910.0
2021-05-14 10:10:00,287.86,294.5,287.72,288.11,27499.0,271.0141,277.2655,270.8823,271.2495,27499.0
2021-05-14 10:20:00,288.11,288.32,287.5,287.5,22672.0,271.2495,271.4472,270.6752,270.6752,22672.0
2021-05-14 10:30:00,287.67,287.78,287.31,287.47,18964.0,270.8352,270.9388,270.4963,270.6469,18964.0
2021-05-14 10:40:00,287.63,288.51,287.46,288.45,27556.0,270.7976,271.6261,270.6375,271.5696,27556.0
2021-05-14 10:50:00,288.41,288.7,288.15,288.6,23269.0,271.5319,271.805,271.2871,271.7108,23269.0
2021-05-14 11:00:00,288.62,288.88,288.57,288.78,23042.0,271.7296,271.9744,271.6826,271.8803,23042.0
2021-05-14 11:10:00,288.94,288.94,288.35,288.38,17044.0,272.0309,272.0309,271.4754,271.5037,17044.0
2021-05-14 11:20:00,288.42,288.94,288.42,288.67,14151.0,271.5413,272.0309,271.5413,271.7767,14151.0
2021-05-14 11:30:00,288.68,288.71,288.39,288.65,12212.0,271.7861,271.8144,271.5131,271.7579,12212.0
2021-05-14 11:40:00,288.66,288.75,288.26,288.33,9510.0,271.7673,271.852,271.3907,271.4566,9510.0
2021-05-14 11:50:00,288.33,288.34,288.09,288.09,7566.0,271.4566,271.466,271.2306,271.2306,7566.0
2021-05-14 12:00:00,288.16,288.5,288.1,288.21,21312.0,271.2966,271.6167,271.2401,271.3436,21312.0
2021-05-14 12:10:00,288.31,288.68,288.29,288.59,3801.0,271.4378,271.7861,271.4189,271.7014,3801.0
2021-05-14 12:20:00,288.62,288.78,288.53,288.71,5356.0,271.7296,271.8803,271.6449,271.8144,5356.0
2021-05-14 12:30:00,288.71,288.96,288.65,288.67,10376.0,271.8144,272.0497,271.7579,271.7767,10376.0
2021-05-14 12:40:00,288.71,288.94,288.71,288.94,14565.0,271.8144,272.0309,271.8144,272.0309,14565.0
2021-05-14 12:50:00,288.93,289.12,288.82,289.0,7055.0,272.0215,272.2004,271.9179,272.0874,7055.0
2021-05-14 13:00:00,289.14,289.27,288.98,289.04,7297.0,272.2192,272.3416,272.0686,272.1251,7297.0
2021-05-14 13:10:00,289.04,289.13,288.88,289.12,7237.0,272.1251,272.2098,271.9744,272.2004,7237.0
2021-05-14 13:20:00,289.12,289.14,288.93,288.99,7885.0,272.2004,272.2192,272.0215,272.078,7885.0
2021-05-14 13:30:00,289.13,289.26,289.05,289.19,6980.0,272.2098,272.3322,272.1345,272.2663,6980.0
2021-05-14 13:40:00,289.1,289.28,288.78,288.78,11185.0,272.1815,272.351,271.8803,271.8803,11185.0
2021-05-14 13:50:00,288.78,289.08,288.71,288.97,8410.0,271.8803,272.1627,271.8144,272.0592,8410.0
2021-05-14 14:00:00,289.05,289.25,288.97,289.04,8895.0,272.1345,272.3228,272.0592,272.1251,8895.0
2021-05-14 14:10:00,289.16,289.28,289.05,289.28,7031.0,272.238,272.351,272.1345,272.351,7031.0
2021-05-14 14:20:00,289.22,289.28,288.91,289.1,8807.0,272.2945,272.351,272.0027,272.1815,8807.0
2021-05-14 14:30:00,289.09,289.31,289.08,289.14,9409.0,272.1721,272.3793,272.1627,272.2192,9409.0
2021-05-14 14:40:00,289.16,289.4,289.15,289.15,12778.0,272.238,272.464,272.2286,272.2286,12778.0
2021-05-14 14:50:00,289.2,289.31,288.88,288.94,8558.0,272.2757,272.3793,271.9744,272.0309,8558.0
2021-05-14 15:00:00,288.95,288.95,288.69,288.86,13547.0,272.0403,272.0403,271.7955,271.9556,13547.0
2021-05-14 15:10:00,288.85,289.01,288.79,288.79,12137.0,271.9462,272.0968,271.8897,271.8897,12137.0
2021-05-14 15:20:00,288.83,288.87,288.68,288.78,14186.0,271.9273,271.965,271.7861,271.8803,14186.0
2021-05-14 15:30:00,288.8,288.89,288.44,288.6,14489.0,271.8991,271.9838,271.5602,271.7108,14489.0
2021-05-14 15:40:00,288.56,289.03,288.41,288.94,33916.0,271.6731,272.1156,271.5319,272.0309,33916.0
2021-05-14 15:50:00,289.01,289.14,288.15,288.29,107313.0,272.0968,272.2192,271.2871,271.4189,107313.0
2021-05-17 09:30:00,287.64,288.55,287.43,288.42,54658.0,270.807,271.6637,270.6093,271.5413,54658.0
2021-05-17 09:40:00,288.48,288.55,287.3,287.31,23001.0,271.5978,271.6637,270.4869,270.4963,23001.0
2021-05-17 09:50:00,287.23,287.34,286.66,286.96,15902.0,270.421,270.5245,269.8843,270.1668,15902.0
2021-05-17 10:00:00,286.87,287.14,286.45,286.73,13418.0,270.082,270.3362,269.6866,269.9502,13418.0
2021-05-17 10:10:00,286.76,287.42,286.63,287.06,12864.0,269.9785,270.5999,269.8561,270.2609,12864.0
2021-05-17 10:20:00,287.04,287.22,286.69,286.69,16430.0,270.2421,270.4116,269.9126,269.9126,16430.0
2021-05-17 10:30:00,286.7,287.52,286.59,287.35,28300.0,269.922,270.694,269.8184,270.534,28300.0
2021-05-17 10:40:00,287.45,287.49,286.56,286.82,32864.0,270.6281,270.6658,269.7902,270.035,32864.0
2021-05-17 10:50:00,286.94,287.1,286.78,286.81,12672.0,270.1479,270.2986,269.9973,270.0256,12672.0
2021-05-17 11:00:00,286.88,287.4,286.77,287.05,14705.0,270.0915,270.581,269.9879,270.2515,14705.0
2021-05-17 11:10:00,286.9,287.22,286.77,286.88,10369.0,270.1103,270.4116,269.9879,270.0915,10369.0
2021-05-17 11:20:00,286.9,287.17,286.5,286.5,9664.0,270.1103,270.3645,269.7337,269.7337,9664.0
2021-05-17 11:30:00,286.57,286.66,286.2,286.66,14302.0,269.7996,269.8843,269.4513,269.8843,14302.0
2021-05-17 11:40:00,286.66,287.08,286.48,286.98,14725.0,269.8843,270.2798,269.7149,270.1856,14725.0
2021-05-17 11:50:00,286.94,287.3,286.8,287.21,17920.0,270.1479,270.4869,270.0161,270.4021,17920.0
2021-05-17 12:00:00,287.14,287.32,287.0,287.17,18696.0,270.3362,270.5057,270.2044,270.3645,18696.0
2021-05-17 12:10:00,287.19,287.64,287.18,287.23,20041.0,270.3833,270.807,270.3739,270.421,20041.0
2021-05-17 12:20:00,287.22,287.34,287.06,287.26,17915.0,270.4116,270.5245,270.2609,270.4492,17915.0
2021-05-17 12:30:00,287.2,287.42,287.01,287.33,13383.0,270.3927,270.5999,270.2139,270.5151,13383.0
2021-05-17 12:40:00,287.34,287.46,287.08,287.1,12249.0,270.5245,270.6375,270.2798,270.2986,12249.0
2021-05-17 12:50:00,287.16,287.17,286.69,286.88,8727.0,270.3551,270.3645,269.9126,270.0915,8727.0
2021-05-17 13:00:00,286.83,287.0,286.59,286.65,11697.0,270.0444,270.2044,269.8184,269.8749,11697.0
2021-05-17 13:10:00,286.7,286.7,286.27,286.32,11611.0,269.922,269.922,269.5172,269.5642,11611.0
2021-05-17 13:20:00,286.44,286.49,286.16,286.34,9968.0,269.6772,269.7243,269.4136,269.5831,9968.0
2021-05-17 13:30:00,286.32,286.7,286.21,286.58,19571.0,269.5642,269.922,269.4607,269.809,19571.0
2021-05-17 13:40:00,286.55,286.6,286.14,286.48,9412.0,269.7808,269.8278,269.3948,269.7149,9412.0
2021-05-17 13:50:00,286.45,286.48,286.1,286.34,10770.0,269.6866,269.7149,269.3571,269.5831,10770.0
2021-05-17 14:00:00,286.29,286.6,286.17,286.56,13589.0,269.536,269.8278,269.423,269.7902,13589.0
2021-05-17 14:10:00,286.57,286.58,286.23,286.58,40963.0,269.7996,269.809,269.4795,269.809,40963.0
2021-05-17 14:20:00,286.56,286.65,286.3,286.59,16277.0,269.7902,269.8749,269.5454,269.8184,16277.0
2021-05-17 14:30:00,286.55,286.86,286.24,286.24,9878.0,269.7808,270.0726,269.4889,269.4889,9878.0
2021-05-17 14:40:00,286.31,286.47,286.24,286.43,6783.0,269.5548,269.7055,269.4889,269.6678,6783.0
2021-05-17 14:50:00,286.48,286.78,286.42,286.69,9352.0,269.7149,269.9973,269.6584,269.9126,9352.0
2021-05-17 15:00:00,286.69,286.72,286.3,286.64,33199.0,269.9126,269.9408,269.5454,269.8655,33199.0
2021-05-17 15:10:00,286.6,286.94,286.57,286.75,24356.0,269.8278,270.1479,269.7996,269.9691,24356.0
2021-05-17 15:20:00,286.74,286.81,286.12,286.43,25381.0,269.9597,270.0256,269.3759,269.6678,25381.0
2021-05-17 15:30:00,286.47,286.75,286.28,286.4,35000.0,269.7055,269.9691,269.5266,269.6396,35000.0
2021-05-17 15:40:00,286.44,286.9,286.36,286.76,28550.0,269.6772,270.1103,269.6019,269.9785,28550.0
2021-05-17 15:50:00,286.76,287.12,286.6,286.95,76435.0,269.9785,270.3174,269.8278,270.1574,76435.0
2021-05-18 09:30:00,285.81,286.7,285.32,286.38,55681.0,269.0841,269.922,268.6228,269.6207,55681.0
2021-05-18 09:40:00,286.32,286.42,285.06,285.06,22073.0,269.5642,269.6584,268.378,268.378,22073.0
2021-05-18 09:50:00,285.04,285.21,284.63,284.84,22589.0,268.3591,268.5192,267.9731,268.1708,22589.0
2021-05-18 10:00:00,284.79,285.08,284.5,284.52,24825.0,268.1238,268.3968,267.8507,267.8696,24825.0
2021-05-18 10:10:00,284.46,284.8,284.26,284.69,35505.0,267.8131,268.1332,267.6248,268.0296,35505.0
2021-05-18 10:20:00,284.86,285.3,284.53,285.23,18552.0,268.1897,268.6039,267.879,268.538,18552.0
2021-05-18 10:30:00,285.25,285.33,284.76,284.84,15756.0,268.5568,268.6322,268.0955,268.1708,15756.0
2021-05-18 10:40:00,284.93,285.32,284.75,285.24,13781.0,268.2556,268.6228,268.0861,268.5474,13781.0
2021-05-18 10:50:00,285.24,285.51,285.2,285.36,17126.0,268.5474,268.8016,268.5098,268.6604,17126.0
2021-05-18 11:00:00,285.35,285.61,285.28,285.54,39056.0,268.651,268.8958,268.5851,268.8299,39056.0
2021-05-18 11:10:00,285.51,285.51,285.14,285.23,24954.0,268.8016,268.8016,268.4533,268.538,24954.0
2021-05-18 11:20:00,285.23,285.54,285.2,285.31,7449.0,268.538,268.8299,268.5098,268.6133,7449.0
2021-05-18 11:30:00,285.31,285.35,284.82,284.84,17676.0,268.6133,268.651,268.152,268.1708,17676.0
2021-05-18 11:40:00,284.82,284.92,284.31,284.85,44878.0,268.152,268.2462,267.6719,268.1803,44878.0
2021-05-18 11:50:00,284.94,284.94,284.41,284.44,23001.0,268.265,268.265,267.766,267.7943,23001.0
2021-05-18 12:00:00,284.38,284.92,284.33,284.69,15052.0,267.7378,268.2462,267.6907,268.0296,15052.0
2021-05-18 12:10:00,284.63,284.72,284.5,284.63,13107.0,267.9731,268.0579,267.8507,267.9731,13107.0
2021-05-18 12:20:00,284.66,284.93,284.54,284.93,15996.0,268.0014,268.2556,267.8884,268.2556,15996.0
2021-05-18 12:30:00,284.89,284.96,284.7,284.75,16946.0,268.2179,268.2838,268.039,268.0861,16946.0
2021-05-18 12:40:00,284.77,284.93,284.72,284.92,14935.0,268.1049,268.2556,268.0579,268.2462,14935.0
2021-05-18 12:50:00,284.91,285.17,284.86,285.17,16405.0,268.2367,268.4815,268.1897,268.4815,16405.0
2021-05-18 13:00:00,285.19,285.27,284.95,285.1,7329.0,268.5004,268.5757,268.2744,268.4156,7329.0
2021-05-18 13:10:00,285.19,285.2,284.87,285.02,5094.0,268.5004,268.5098,268.1991,268.3403,5094.0
2021-05-18 13:20:00,284.98,285.16,284.98,285.11,5163.0,268.3027,268.4721,268.3027,268.425,5163.0
2021-05-18 13:30:00,285.08,285.28,284.98,285.24,10971.0,268.3968,268.5851,268.3027,268.5474,10971.0
2021-05-18 13:40:00,285.23,285.24,285.03,285.11,5431.0,268.538,268.5474,268.3497,268.425,5431.0
2021-05-18 13:50:00,285.11,285.15,284.91,284.95,6122.0,268.425,268.4627,268.2367,268.2744,6122.0
2021-05-18 14:00:00,285.0,285.18,284.94,285.04,11509.0,268.3215,268.4909,268.265,268.3591,11509.0
2021-05-18 14:10:00,285.02,285.1,284.78,284.79,7901.0,268.3403,268.4156,268.1144,268.1238,7901.0
2021-05-18 14:20:00,284.83,284.88,284.42,284.5,8185.0,268.1614,268.2085,267.7754,267.8507,8185.0
2021-05-18 14:30:00,284.5,284.57,284.16,284.27,8336.0,267.8507,267.9166,267.5306,267.6342,8336.0
2021-05-18 14:40:00,284.19,284.28,283.84,283.95,8526.0,267.5589,267.6436,267.2294,267.3329,8526.0
2021-05-18 14:50:00,284.03,284.21,283.89,284.15,21751.0,267.4082,267.5777,267.2764,267.5212,21751.0
2021-05-18 15:00:00,284.12,284.29,284.07,284.25,9436.0,267.493,267.653,267.4459,267.6154,9436.0
2021-05-18 15:10:00,284.26,284.29,283.93,284.23,13516.0,267.6248,267.653,267.3141,267.5965,13516.0
2021-05-18 15:20:00,284.27,284.41,284.2,284.3,15845.0,267.6342,267.766,267.5683,267.6624,15845.0
2021-05-18 15:30:00,284.31,284.66,284.18,284.56,24111.0,267.6719,268.0014,267.5495,267.9072,24111.0
2021-05-18 15:40:00,284.57,284.73,283.89,284.05,41451.0,267.9166,268.0673,267.2764,267.4271,41451.0
2021-05-18 15:50:00,283.96,283.96,282.82,283.12,118327.0,267.3423,267.3423,266.2691,266.5515,118327.0
2021-05-19 09:30:00,279.93,280.22,278.74,278.98,56339.0,263.5482,263.8212,262.4278,262.6538,56339.0
2021-05-19 09:40:00,278.81,279.31,277.69,277.84,23354.0,262.4937,262.9645,261.4393,261.5805,23354.0
2021-05-19 09:50:00,277.76,279.11,277.64,278.91,20666.0,261.5052,262.7762,261.3922,262.5879,20666.0
2021-05-19 10:00:00,278.72,278.93,278.0,278.12,21078.0,262.409,262.6067,261.7311,261.8441,21078.0
2021-05-19 10:10:00,278.02,278.21,277.33,277.59,27810.0,261.75,261.9288,261.1003,261.3451,27810.0
2021-05-19 10:20:00,277.59,277.95,277.18,277.94,25234.0,261.3451,261.6841,260.9591,261.6746,25234.0
2021-05-19 10:30:00,277.96,278.33,277.51,277.51,14748.0,261.6935,262.0418,261.2698,261.2698,14748.0
2021-05-19 10:40:00,277.54,277.58,276.88,277.4,31326.0,261.298,261.3357,260.6767,261.1662,31326.0
2021-05-19 10:50:00,277.24,278.22,277.2,277.75,22751.0,261.0156,261.9383,260.9779,261.4958,22751.0
2021-05-19 11:00:00,277.69,278.35,277.56,278.35,21869.0,261.4393,262.0606,261.3169,262.0606,21869.0
2021-05-19 11:10:00,278.28,278.55,278.15,278.2,12506.0,261.9947,262.2489,261.8723,261.9194,12506.0
2021-05-19 11:20:00,278.21,278.82,278.21,278.7,8344.0,261.9288,262.5031,261.9288,262.3902,8344.0
2021-05-19 11:30:00,278.61,278.61,278.04,278.04,12879.0,262.3054,262.3054,261.7688,261.7688,12879.0
2021-05-19 11:40:00,278.08,278.24,277.86,278.24,9909.0,261.8064,261.9571,261.5993,261.9571,9909.0
2021-05-19 11:50:00,278.23,278.94,278.2,278.66,8370.0,261.9477,262.6161,261.9194,262.3525,8370.0
2021-05-19 12:00:00,278.69,278.95,278.55,278.88,9453.0,262.3807,262.6255,262.2489,262.5596,9453.0
2021-05-19 12:10:00,278.9,279.18,278.85,279.15,6809.0,262.5785,262.8421,262.5314,262.8138,6809.0
2021-05-19 12:20:00,279.17,279.3,278.98,279.12,18498.0,262.8327,262.9551,262.6538,262.7856,18498.0
2021-05-19 12:30:00,279.17,279.22,278.9,279.06,13724.0,262.8327,262.8797,262.5785,262.7291,13724.0
2021-05-19 12:40:00,279.0,279.24,278.87,278.87,10826.0,262.6726,262.8986,262.5502,262.5502,10826.0
2021-05-19 12:50:00,279.03,279.21,279.01,279.16,6750.0,262.7009,262.8703,262.682,262.8232,6750.0
2021-05-19 13:00:00,279.16,279.59,279.16,279.52,7577.0,262.8232,263.2281,262.8232,263.1622,7577.0
2021-05-19 13:10:00,279.43,279.86,279.41,279.7,10011.0,263.0774,263.4823,263.0586,263.3316,10011.0
2021-05-19 13:20:00,279.74,279.87,279.52,279.81,10763.0,263.3693,263.4917,263.1622,263.4352,10763.0
2021-05-19 13:30:00,279.82,279.82,279.27,279.46,19572.0,263.4446,263.4446,262.9268,263.1057,19572.0
2021-05-19 13:40:00,279.58,279.84,279.36,279.81,10719.0,263.2187,263.4634,263.0115,263.4352,10719.0
2021-05-19 13:50:00,279.86,280.05,279.65,279.66,8511.0,263.4823,263.6612,263.2846,263.294,8511.0
2021-05-19 14:00:00,279.65,280.07,278.97,279.59,13952.0,263.2846,263.68,262.6444,263.2281,13952.0
2021-05-19 14:10:00,279.49,279.49,279.05,279.42,9763.0,263.1339,263.1339,262.7197,263.068,9763.0
2021-05-19 14:20:00,279.46,280.84,279.45,280.69,17246.0,263.1057,264.4049,263.0963,264.2637,17246.0
2021-05-19 14:30:00,280.68,281.07,279.62,279.62,53782.0,264.2543,264.6215,263.2563,263.2563,53782.0
2021-05-19 14:40:00,279.61,279.68,279.14,279.31,14808.0,263.2469,263.3128,262.8044,262.9645,14808.0
2021-05-19 14:50:00,279.27,279.79,279.13,279.52,18790.0,262.9268,263.4164,262.795,263.1622,18790.0
2021-05-19 15:00:00,279.45,279.97,278.97,279.9,14493.0,263.0963,263.5858,262.6444,263.5199,14493.0
2021-05-19 15:10:00,279.87,280.1,279.73,279.75,19211.0,263.4917,263.7082,263.3599,263.3787,19211.0
2021-05-19 15:20:00,279.72,280.4,279.6,280.31,16033.0,263.3505,263.9907,263.2375,263.9059,16033.0
2021-05-19 15:30:00,280.29,280.29,279.6,279.76,24642.0,263.8871,263.8871,263.2375,263.3881,24642.0
2021-05-19 15:40:00,279.71,279.71,279.26,279.48,45286.0,263.3411,263.3411,262.9174,263.1245,45286.0
2021-05-19 15:50:00,279.51,281.06,279.4,280.98,141052.0,263.1528,264.6121,263.0492,264.5367,141052.0
2021-05-20 09:30:00,281.7,283.33,281.57,282.88,35367.0,265.2146,266.7492,265.0922,266.3255,35367.0
2021-05-20 09:40:00,282.9,283.62,282.74,283.62,17762.0,266.3444,267.0222,266.1937,267.0222,17762.0
2021-05-20 09:50:00,283.62,283.62,282.91,282.94,18833.0,267.0222,267.0222,266.3538,266.382,18833.0
2021-05-20 10:00:00,282.91,283.46,282.89,283.41,17302.0,266.3538,266.8716,266.335,266.8245,17302.0
2021-05-20 10:10:00,283.37,283.66,282.82,283.33,15490.0,266.7869,267.0599,266.2691,266.7492,15490.0
2021-05-20 10:20:00,283.3,283.45,283.09,283.41,9750.0,266.721,266.8622,266.5233,266.8245,9750.0
2021-05-20 10:30:00,283.39,283.53,283.01,283.22,15400.0,266.8057,266.9375,266.4479,266.6456,15400.0
2021-05-20 10:40:00,283.28,283.55,282.97,283.32,10667.0,266.7021,266.9563,266.4103,266.7398,10667.0
2021-05-20 10:50:00,283.27,283.53,283.2,283.29,16398.0,266.6927,266.9375,266.6268,266.7116,16398.0
2021-05-20 11:00:00,283.26,284.39,283.17,284.28,23987.0,266.6833,267.7472,266.5986,267.6436,23987.0
2021-05-20 11:10:00,284.23,284.34,283.8,283.88,18299.0,267.5965,267.7001,267.1917,267.267,18299.0
2021-05-20 11:20:00,283.87,283.97,283.48,283.97,27305.0,267.2576,267.3518,266.8904,267.3518,27305.0
2021-05-20 11:30:00,284.0,284.49,284.0,284.46,17890.0,267.38,267.8413,267.38,267.8131,17890.0
2021-05-20 11:40:00,284.48,284.9,284.38,284.86,10721.0,267.8319,268.2273,267.7378,268.1897,10721.0
2021-05-20 11:50:00,284.95,285.13,284.23,284.23,17764.0,268.2744,268.4439,267.5965,267.5965,17764.0
2021-05-20 12:00:00,284.24,284.24,283.76,283.93,12589.0,267.606,267.606,267.154,267.3141,12589.0
2021-05-20 12:10:00,283.86,284.06,283.77,283.77,16053.0,267.2482,267.4365,267.1635,267.1635,16053.0
2021-05-20 12:20:00,283.82,284.0,283.73,283.73,19421.0,267.2105,267.38,267.1258,267.1258,19421.0
2021-05-20 12:30:00,283.74,284.16,283.13,283.42,52881.0,267.1352,267.5306,266.5609,266.8339,52881.0
2021-05-20 12:40:00,283.38,283.65,283.17,283.34,15528.0,266.7963,267.0505,266.5986,266.7586,15528.0
2021-05-20 12:50:00,283.42,283.61,283.35,283.6,17259.0,266.8339,267.0128,266.768,267.0034,17259.0
2021-05-20 13:00:00,283.56,284.06,283.49,284.04,10110.0,266.9658,267.4365,266.8998,267.4177,10110.0
2021-05-20 13:10:00,284.04,284.11,283.96,284.09,8110.0,267.4177,267.4836,267.3423,267.4647,8110.0
2021-05-20 13:20:00,284.11,284.2,284.01,284.17,11685.0,267.4836,267.5683,267.3894,267.5401,11685.0
2021-05-20 13:30:00,284.21,284.41,284.15,284.17,14028.0,267.5777,267.766,267.5212,267.5401,14028.0
2021-05-20 13:40:00,284.22,284.43,284.21,284.39,15517.0,267.5871,267.7848,267.5777,267.7472,15517.0
2021-05-20 13:50:00,284.39,284.41,283.78,284.16,23522.0,267.7472,267.766,267.1729,267.5306,23522.0
2021-05-20 14:00:00,284.19,284.41,284.11,284.38,15910.0,267.5589,267.766,267.4836,267.7378,15910.0
2021-05-20 14:10:00,284.39,284.43,284.1,284.15,13110.0,267.7472,267.7848,267.4741,267.5212,13110.0
2021-05-20 14:20:00,284.15,284.36,284.0,284.31,12483.0,267.5212,267.7189,267.38,267.6719,12483.0
2021-05-20 14:30:00,284.35,284.47,284.17,284.34,7737.0,267.7095,267.8225,267.5401,267.7001,7737.0
2021-05-20 14:40:00,284.27,284.69,284.27,284.52,17141.0,267.6342,268.0296,267.6342,267.8696,17141.0
2021-05-20 14:50:00,284.53,284.6,284.35,284.43,8919.0,267.879,267.9449,267.7095,267.7848,8919.0
2021-05-20 15:00:00,284.38,284.44,284.19,284.33,10376.0,267.7378,267.7943,267.5589,267.6907,10376.0
2021-05-20 15:10:00,284.34,284.75,284.32,284.75,13333.0,267.7001,268.0861,267.6813,268.0861,13333.0
2021-05-20 15:20:00,284.7,285.13,284.66,285.12,22060.0,268.039,268.4439,268.0014,268.4345,22060.0
2021-05-20 15:30:00,285.1,285.1,284.49,284.5,31683.0,268.4156,268.4156,267.8413,267.8507,31683.0
2021-05-20 15:40:00,284.51,284.61,283.93,283.93,58549.0,267.8602,267.9543,267.3141,267.3141,58549.0
2021-05-20 15:50:00,283.94,284.25,283.51,284.03,106709.0,267.3235,267.6154,266.9187,267.4082,106709.0
2021-05-21 09:30:00,285.0,286.69,284.88,286.56,101994.0,268.3215,269.9126,268.2085,269.7902,101994.0
2021-05-21 09:40:00,286.48,286.62,285.93,286.3,14109.0,269.7149,269.8467,269.1971,269.5454,14109.0
2021-05-21 09:50:00,286.3,287.07,285.79,287.0,23413.0,269.5454,270.2703,269.0652,270.2044,23413.0
2021-05-21 10:00:00,287.08,287.14,286.62,286.94,21297.0,270.2798,270.3362,269.8467,270.1479,21297.0
2021-05-21 10:10:00,287.01,287.12,286.41,286.41,13896.0,270.2139,270.3174,269.649,269.649,13896.0
2021-05-21 10:20:00,286.3,286.34,285.54,285.65,27579.0,269.5454,269.5831,268.8299,268.9334,27579.0
2021-05-21 10:30:00,285.57,286.18,285.41,285.43,12377.0,268.8581,269.4324,268.7075,268.7263,12377.0
2021-05-21 10:40:00,285.53,285.72,285.21,285.72,10711.0,268.8205,268.9993,268.5192,268.9993,10711.0
2021-05-21 10:50:00,285.67,286.07,285.67,286.07,13172.0,268.9523,269.3289,268.9523,269.3289,13172.0
2021-05-21 11:00:00,286.03,286.13,285.21,285.23,27869.0,269.2912,269.3854,268.5192,268.538,27869.0
2021-05-21 11:10:00,285.22,285.38,284.89,285.0,42532.0,268.5286,268.6792,268.2179,268.3215,42532.0
2021-05-21 11:20:00,285.0,285.21,284.06,284.06,25501.0,268.3215,268.5192,267.4365,267.4365,25501.0
2021-05-21 11:30:00,284.11,284.58,283.9,284.18,33745.0,267.4836,267.9261,267.2859,267.5495,33745.0
2021-05-21 11:40:00,284.18,284.32,283.92,283.92,25560.0,267.5495,267.6813,267.3047,267.3047,25560.0
2021-05-21 11:50:00,283.99,284.2,283.39,283.5,27130.0,267.3706,267.5683,266.8057,266.9093,27130.0
2021-05-21 12:00:00,283.41,283.87,282.86,282.97,31966.0,266.8245,267.2576,266.3067,266.4103,31966.0
2021-05-21 12:10:00,282.92,283.38,282.91,283.19,23336.0,266.3632,266.7963,266.3538,266.6174,23336.0
2021-05-21 12:20:00,283.15,283.34,282.86,283.12,25116.0,266.5797,266.7586,266.3067,266.5515,25116.0
2021-05-21 12:30:00,283.09,283.27,282.9,283.25,15867.0,266.5233,266.6927,266.3444,266.6739,15867.0
2021-05-21 12:40:00,283.28,283.47,283.05,283.27,15801.0,266.7021,266.881,266.4856,266.6927,15801.0
2021-05-21 12:50:00,283.27,283.27,282.67,283.02,9822.0,266.6927,266.6927,266.1278,266.4574,9822.0
2021-05-21 13:00:00,283.03,283.32,282.95,283.04,6581.0,266.4668,266.7398,266.3914,266.4762,6581.0
2021-05-21 13:10:00,283.04,283.14,282.85,283.0,7809.0,266.4762,266.5703,266.2973,266.4385,7809.0
2021-05-21 13:20:00,282.94,283.39,282.91,283.3,10520.0,266.382,266.8057,266.3538,266.721,10520.0
2021-05-21 13:30:00,283.31,283.82,283.27,283.79,14149.0,266.7304,267.2105,266.6927,267.1823,14149.0
2021-05-21 13:40:00,283.72,283.92,283.63,283.92,12044.0,267.1164,267.3047,267.0317,267.3047,12044.0
2021-05-21 13:50:00,283.93,283.96,283.63,283.69,7465.0,267.3141,267.3423,267.0317,267.0881,7465.0
2021-05-21 14:00:00,283.7,284.06,283.63,283.88,18043.0,267.0976,267.4365,267.0317,267.267,18043.0
2021-05-21 14:10:00,283.83,284.08,283.72,283.92,9328.0,267.2199,267.4553,267.1164,267.3047,9328.0
2021-05-21 14:20:00,283.85,283.85,283.5,283.5,8892.0,267.2388,267.2388,266.9093,266.9093,8892.0
2021-05-21 14:30:00,283.49,283.96,283.12,283.36,19247.0,266.8998,267.3423,266.5515,266.7775,19247.0
2021-05-21 14:40:00,283.32,283.56,283.15,283.51,11980.0,266.7398,266.9658,266.5797,266.9187,11980.0
2021-05-21 14:50:00,283.55,283.77,283.49,283.66,12362.0,266.9563,267.1635,266.8998,267.0599,12362.0
2021-05-21 15:00:00,283.61,283.63,283.39,283.48,13125.0,267.0128,267.0317,266.8057,266.8904,13125.0
2021-05-21 15:10:00,283.44,283.96,283.42,283.84,15284.0,266.8528,267.3423,266.8339,267.2294,15284.0
2021-05-21 15:20:00,283.85,284.0,283.73,283.77,16757.0,267.2388,267.38,267.1258,267.1635,16757.0
2021-05-21 15:30:00,283.72,283.72,283.39,283.49,29334.0,267.1164,267.1164,266.8057,266.8998,29334.0
2021-05-21 15:40:00,283.45,283.6,283.12,283.6,34977.0,266.8622,267.0034,266.5515,267.0034,34977.0
2021-05-21 15:50:00,283.46,283.8,283.17,283.54,110576.0,266.8716,267.1917,266.5986,266.9469,110576.0
2021-05-24 09:30:00,285.2,286.04,284.57,285.07,29179.0,268.5098,269.3006,267.9166,268.3874,29179.0
2021-05-24 09:40:00,285.08,285.39,284.74,284.74,19777.0,268.3968,268.6887,268.0767,268.0767,19777.0
2021-05-24 09:50:00,284.88,284.88,284.39,284.53,20560.0,268.2085,268.2085,267.7472,267.879,20560.0
2021-05-24 10:00:00,284.6,285.27,284.56,285.16,16798.0,267.9449,268.5757,267.9072,268.4721,16798.0
2021-05-24 10:10:00,285.11,285.36,284.83,285.35,16063.0,268.425,268.6604,268.1614,268.651,16063.0
2021-05-24 10:20:00,285.44,285.64,285.24,285.32,13654.0,268.7357,268.924,268.5474,268.6228,13654.0
2021-05-24 10:30:00,285.36,285.55,285.27,285.46,10664.0,268.6604,268.8393,268.5757,268.7546,10664.0
2021-05-24 10:40:00,285.53,285.88,285.52,285.77,16304.0,268.8205,269.15,268.811,269.0464,16304.0
2021-05-24 10:50:00,285.82,286.01,285.62,285.62,17268.0,269.0935,269.2724,268.9052,268.9052,17268.0
2021-05-24 11:00:00,285.58,285.74,285.48,285.73,15070.0,268.8675,269.0182,268.7734,269.0088,15070.0
2021-05-24 11:10:00,285.75,285.8,285.59,285.73,13226.0,269.0276,269.0747,268.877,269.0088,13226.0
2021-05-24 11:20:00,285.76,285.99,285.62,285.69,35669.0,269.037,269.2535,268.9052,268.9711,35669.0
2021-05-24 11:30:00,285.68,285.74,285.5,285.72,8340.0,268.9617,269.0182,268.7922,268.9993,8340.0
2021-05-24 11:40:00,285.7,285.75,285.47,285.47,8743.0,268.9805,269.0276,268.764,268.764,8743.0
2021-05-24 11:50:00,285.47,285.47,285.1,285.11,8287.0,268.764,268.764,268.4156,268.425,8287.0
2021-05-24 12:00:00,285.14,285.21,284.96,284.96,6624.0,268.4533,268.5192,268.2838,268.2838,6624.0
2021-05-24 12:10:00,284.94,284.95,284.69,284.74,8287.0,268.265,268.2744,268.0296,268.0767,8287.0
2021-05-24 12:20:00,284.73,284.73,284.33,284.36,8220.0,268.0673,268.0673,267.6907,267.7189,8220.0
2021-05-24 12:30:00,284.46,284.75,284.42,284.67,6441.0,267.8131,268.0861,267.7754,268.0108,6441.0
2021-05-24 12:40:00,284.67,284.68,284.54,284.59,4111.0,268.0108,268.0202,267.8884,267.9355,4111.0
2021-05-24 12:50:00,284.51,284.56,284.38,284.38,8844.0,267.8602,267.9072,267.7378,267.7378,8844.0
2021-05-24 13:00:00,284.4,284.5,284.28,284.33,8735.0,267.7566,267.8507,267.6436,267.6907,8735.0
2021-05-24 13:10:00,284.38,284.45,284.31,284.39,4756.0,267.7378,267.8037,267.6719,267.7472,4756.0
2021-05-24 13:20:00,284.35,284.43,284.21,284.32,10499.0,267.7095,267.7848,267.5777,267.6813,10499.0
2021-05-24 13:30:00,284.4,284.65,284.4,284.6,8018.0,267.7566,267.992,267.7566,267.9449,8018.0
2021-05-24 13:40:00,284.58,284.73,284.55,284.73,9710.0,267.9261,268.0673,267.8978,268.0673,9710.0
2021-05-24 13:50:00,284.68,284.68,284.49,284.54,9548.0,268.0202,268.0202,267.8413,267.8884,9548.0
2021-05-24 14:00:00,284.54,284.76,284.54,284.62,13176.0,267.8884,268.0955,267.8884,267.9637,13176.0
2021-05-24 14:10:00,284.59,284.91,284.59,284.84,11421.0,267.9355,268.2367,267.9355,268.1708,11421.0
2021-05-24 14:20:00,284.84,284.85,284.71,284.74,9369.0,268.1708,268.1803,268.0485,268.0767,9369.0
2021-05-24 14:30:00,284.75,285.08,284.75,285.08,9502.0,268.0861,268.3968,268.0861,268.3968,9502.0
2021-05-24 14:40:00,285.02,285.2,284.92,284.99,13041.0,268.3403,268.5098,268.2462,268.3121,13041.0
2021-05-24 14:50:00,284.91,284.91,284.7,284.75,9751.0,268.2367,268.2367,268.039,268.0861,9751.0
2021-05-24 15:00:00,284.76,285.01,284.73,284.87,8718.0,268.0955,268.3309,268.0673,268.1991,8718.0
2021-05-24 15:10:00,284.9,284.93,284.55,284.71,11959.0,268.2273,268.2556,267.8978,268.0485,11959.0
2021-05-24 15:20:00,284.75,284.9,284.71,284.73,11175.0,268.0861,268.2273,268.0485,268.0673,11175.0
2021-05-24 15:30:00,284.7,284.9,284.62,284.82,19168.0,268.039,268.2273,267.9637,268.152,19168.0
2021-05-24 15:40:00,284.83,284.93,284.57,284.66,23342.0,268.1614,268.2556,267.9166,268.0014,23342.0
2021-05-24 15:50:00,284.62,284.9,284.49,284.86,116721.0,267.9637,268.2273,267.8413,268.1897,116721.0
2021-05-25 09:30:00,285.8,285.99,284.77,285.0,26647.0,269.0747,269.2535,268.1049,268.3215,26647.0
2021-05-25 09:40:00,285.0,285.02,283.61,283.73,18425.0,268.3215,268.3403,267.0128,267.1258,18425.0
2021-05-25 09:50:00,283.71,284.81,283.71,284.72,15170.0,267.107,268.1426,267.107,268.0579,15170.0
2021-05-25 10:00:00,284.72,284.94,284.61,284.85,11712.0,268.0579,268.265,267.9543,268.1803,11712.0
2021-05-25 10:10:00,284.92,285.13,284.8,285.02,17474.0,268.2462,268.4439,268.1332,268.3403,17474.0
2021-05-25 10:20:00,285.01,285.35,284.95,285.34,11441.0,268.3309,268.651,268.2744,268.6416,11441.0
2021-05-25 10:30:00,285.27,285.27,284.67,284.71,10071.0,268.5757,268.5757,268.0108,268.0485,10071.0
2021-05-25 10:40:00,284.72,284.9,284.49,284.74,9263.0,268.0579,268.2273,267.8413,268.0767,9263.0
2021-05-25 10:50:00,284.73,284.87,284.51,284.67,10223.0,268.0673,268.1991,267.8602,268.0108,10223.0
2021-05-25 11:00:00,284.68,284.91,284.51,284.8,14883.0,268.0202,268.2367,267.8602,268.1332,14883.0
2021-05-25 11:10:00,284.79,285.01,284.76,284.82,9578.0,268.1238,268.3309,268.0955,268.152,9578.0
2021-05-25 11:20:00,284.87,285.18,284.77,284.85,10091.0,268.1991,268.4909,268.1049,268.1803,10091.0
2021-05-25 11:30:00,284.86,284.94,284.46,284.47,11039.0,268.1897,268.265,267.8131,267.8225,11039.0
2021-05-25 11:40:00,284.46,285.16,284.46,285.15,12090.0,267.8131,268.4721,267.8131,268.4627,12090.0
2021-05-25 11:50:00,285.12,285.38,284.97,285.3,25884.0,268.4345,268.6792,268.2932,268.6039,25884.0
2021-05-25 12:00:00,285.25,285.55,285.25,285.53,13648.0,268.5568,268.8393,268.5568,268.8205,13648.0
2021-05-25 12:10:00,285.68,285.73,285.51,285.61,9975.0,268.9617,269.0088,268.8016,268.8958,9975.0
2021-05-25 12:20:00,285.56,285.62,285.29,285.61,17110.0,268.8487,268.9052,268.5945,268.8958,17110.0
2021-05-25 12:30:00,285.64,286.04,285.64,285.89,14309.0,268.924,269.3006,268.924,269.1594,14309.0
2021-05-25 12:40:00,285.91,285.92,285.65,285.82,10704.0,269.1782,269.1876,268.9334,269.0935,10704.0
2021-05-25 12:50:00,285.84,286.01,285.83,285.83,16055.0,269.1123,269.2724,269.1029,269.1029,16055.0
2021-05-25 13:00:00,285.83,285.85,285.54,285.76,23369.0,269.1029,269.1217,268.8299,269.037,23369.0
2021-05-25 13:10:00,285.73,285.95,285.69,285.79,13846.0,269.0088,269.2159,268.9711,269.0652,13846.0
2021-05-25 13:20:00,285.81,285.99,285.8,285.89,10975.0,269.0841,269.2535,269.0747,269.1594,10975.0
2021-05-25 13:30:00,285.89,286.08,285.87,286.02,11928.0,269.1594,269.3383,269.1406,269.2818,11928.0
2021-05-25 13:40:00,286.0,286.01,285.76,285.97,48664.0,269.263,269.2724,269.037,269.2347,48664.0
2021-05-25 13:50:00,286.01,286.01,285.89,285.95,13144.0,269.2724,269.2724,269.1594,269.2159,13144.0
2021-05-25 14:00:00,285.98,286.03,285.65,285.91,20311.0,269.2441,269.2912,268.9334,269.1782,20311.0
2021-05-25 14:10:00,285.92,286.09,285.83,285.83,10481.0,269.1876,269.3477,269.1029,269.1029,10481.0
2021-05-25 14:20:00,285.75,285.75,285.54,285.54,16384.0,269.0276,269.0276,268.8299,268.8299,16384.0
2021-05-25 14:30:00,285.55,285.81,285.54,285.73,13626.0,268.8393,269.0841,268.8299,269.0088,13626.0
2021-05-25 14:40:00,285.74,286.11,285.74,285.75,13987.0,269.0182,269.3665,269.0182,269.0276,13987.0
2021-05-25 14:50:00,285.74,285.78,285.39,285.66,13903.0,269.0182,269.0558,268.6887,268.9429,13903.0
2021-05-25 15:00:00,285.63,285.64,285.32,285.45,16477.0,268.9146,268.924,268.6228,268.7451,16477.0
2021-05-25 15:10:00,285.46,285.59,285.35,285.46,18144.0,268.7546,268.877,268.651,268.7546,18144.0
2021-05-25 15:20:00,285.42,286.04,285.38,285.9,19079.0,268.7169,269.3006,268.6792,269.1688,19079.0
2021-05-25 15:30:00,285.9,286.2,285.65,286.14,34503.0,269.1688,269.4513,268.9334,269.3948,34503.0
2021-05-25 15:40:00,286.14,286.14,285.61,285.79,44255.0,269.3948,269.3948,268.8958,269.0652,44255.0
2021-05-25 15:50:00,285.73,286.05,285.35,286.01,167474.0,269.0088,269.31,268.651,269.2724,167474.0
2021-05-26 09:30:00,285.9,286.83,285.3,285.41,42447.0,269.1688,270.0444,268.6039,268.7075,42447.0
2021-05-26 09:40:00,285.5,286.18,285.13,286.06,26950.0,268.7922,269.4324,268.4439,269.3194,26950.0
2021-05-26 09:50:00,286.0,286.02,285.04,285.04,19789.0,269.263,269.2818,268.3591,268.3591,19789.0
2021-05-26 10:00:00,285.07,285.43,284.88,285.36,19207.0,268.3874,268.7263,268.2085,268.6604,19207.0
2021-05-26 10:10:00,285.32,285.61,285.2,285.49,36237.0,268.6228,268.8958,268.5098,268.7828,36237.0
2021-05-26 10:20:00,285.47,285.62,285.41,285.44,32990.0,268.764,268.9052,268.7075,268.7357,32990.0
2021-05-26 10:30:00,285.4,285.59,285.14,285.2,24897.0,268.6981,268.877,268.4533,268.5098,24897.0
2021-05-26 10:40:00,285.2,285.21,284.51,284.53,11835.0,268.5098,268.5192,267.8602,267.879,11835.0
2021-05-26 10:50:00,284.53,284.6,283.99,284.0,34003.0,267.879,267.9449,267.3706,267.38,34003.0
2021-05-26 11:00:00,284.01,284.35,283.93,284.19,20062.0,267.3894,267.7095,267.3141,267.5589,20062.0
2021-05-26 11:10:00,284.17,284.24,283.93,284.07,16244.0,267.5401,267.606,267.3141,267.4459,16244.0
2021-05-26 11:20:00,284.05,284.27,284.03,284.19,22932.0,267.4271,267.6342,267.4082,267.5589,22932.0
2021-05-26 11:30:00,284.17,284.17,283.96,284.13,14065.0,267.5401,267.5401,267.3423,267.5024,14065.0
2021-05-26 11:40:00,284.15,284.39,284.02,284.36,12328.0,267.5212,267.7472,267.3988,267.7189,12328.0
2021-05-26 11:50:00,284.39,284.45,284.13,284.13,47626.0,267.7472,267.8037,267.5024,267.5024,47626.0
2021-05-26 12:00:00,284.18,284.48,284.09,284.48,14359.0,267.5495,267.8319,267.4647,267.8319,14359.0
2021-05-26 12:10:00,284.5,284.51,284.3,284.31,12873.0,267.8507,267.8602,267.6624,267.6719,12873.0
2021-05-26 12:20:00,284.3,284.38,284.1,284.12,25845.0,267.6624,267.7378,267.4741,267.493,25845.0
2021-05-26 12:30:00,284.1,284.27,284.04,284.11,15206.0,267.4741,267.6342,267.4177,267.4836,15206.0
2021-05-26 12:40:00,284.05,284.3,283.97,284.22,11199.0,267.4271,267.6624,267.3518,267.5871,11199.0
2021-05-26 12:50:00,284.25,284.32,284.06,284.16,13324.0,267.6154,267.6813,267.4365,267.5306,13324.0
2021-05-26 13:00:00,284.19,284.41,284.18,284.22,25096.0,267.5589,267.766,267.5495,267.5871,25096.0
2021-05-26 13:10:00,284.28,284.28,283.64,283.68,23984.0,267.6436,267.6436,267.0411,267.0787,23984.0
2021-05-26 13:20:00,283.69,283.76,283.36,283.39,9660.0,267.0881,267.154,266.7775,266.8057,9660.0
2021-05-26 13:30:00,283.38,283.74,283.33,283.69,13777.0,266.7963,267.1352,266.7492,267.0881,13777.0
2021-05-26 13:40:00,283.67,283.67,283.42,283.66,14650.0,267.0693,267.0693,266.8339,267.0599,14650.0
2021-05-26 13:50:00,283.63,283.73,283.44,283.63,13828.0,267.0317,267.1258,266.8528,267.0317,13828.0
2021-05-26 14:00:00,283.66,283.71,283.55,283.71,11033.0,267.0599,267.107,266.9563,267.107,11033.0
2021-05-26 14:10:00,283.75,283.75,283.6,283.66,9556.0,267.1446,267.1446,267.0034,267.0599,9556.0
2021-05-26 14:20:00,283.76,283.84,283.57,283.63,24203.0,267.154,267.2294,266.9752,267.0317,24203.0
2021-05-26 14:30:00,283.66,283.73,283.57,283.61,12435.0,267.0599,267.1258,266.9752,267.0128,12435.0
2021-05-26 14:40:00,283.63,283.92,283.62,283.9,13437.0,267.0317,267.3047,267.0222,267.2859,13437.0
2021-05-26 14:50:00,283.86,283.92,283.77,283.9,12802.0,267.2482,267.3047,267.1635,267.2859,12802.0
2021-05-26 15:00:00,283.82,283.94,283.79,283.86,29059.0,267.2105,267.3235,267.1823,267.2482,29059.0
2021-05-26 15:10:00,283.82,284.16,283.63,284.16,68573.0,267.2105,267.5306,267.0317,267.5306,68573.0
2021-05-26 15:20:00,284.13,284.25,283.86,284.04,31413.0,267.5024,267.6154,267.2482,267.4177,31413.0
2021-05-26 15:30:00,284.01,284.06,283.81,283.84,25153.0,267.3894,267.4365,267.2011,267.2294,25153.0
2021-05-26 15:40:00,283.86,284.13,283.8,283.89,41013.0,267.2482,267.5024,267.1917,267.2764,41013.0
2021-05-26 15:50:00,283.87,284.04,283.6,284.04,110636.0,267.2576,267.4177,267.0034,267.4177,110636.0
2021-05-27 09:30:00,284.17,284.59,283.48,283.88,67472.0,267.5401,267.9355,266.8904,267.267,67472.0
2021-05-27 09:40:00,283.94,284.28,283.54,283.75,29952.0,267.3235,267.6436,266.9469,267.1446,29952.0
2021-05-27 09:50:00,283.74,283.84,283.31,283.69,25509.0,267.1352,267.2294,266.7304,267.0881,25509.0
2021-05-27 10:00:00,283.6,284.17,283.42,284.01,22830.0,267.0034,267.5401,266.8339,267.3894,22830.0
2021-05-27 10:10:00,284.03,284.62,284.0,284.58,27761.0,267.4082,267.9637,267.38,267.9261,27761.0
2021-05-27 10:20:00,284.56,284.91,284.43,284.75,15897.0,267.9072,268.2367,267.7848,268.0861,15897.0
2021-05-27 10:30:00,284.72,285.13,284.48,285.08,27204.0,268.0579,268.4439,267.8319,268.3968,27204.0
2021-05-27 10:40:00,285.03,285.28,285.03,285.04,25714.0,268.3497,268.5851,268.3497,268.3591,25714.0
2021-05-27 10:50:00,285.06,285.09,284.44,284.44,17231.0,268.378,268.4062,267.7943,267.7943,17231.0
2021-05-27 11:00:00,284.47,284.78,284.36,284.73,16753.0,267.8225,268.1144,267.7189,268.0673,16753.0
2021-05-27 11:10:00,284.7,284.74,284.4,284.55,14499.0,268.039,268.0767,267.7566,267.8978,14499.0
2021-05-27 11:20:00,284.58,284.6,284.07,284.11,13190.0,267.9261,267.9449,267.4459,267.4836,13190.0
2021-05-27 11:30:00,284.13,284.2,283.97,284.1,32096.0,267.5024,267.5683,267.3518,267.4741,32096.0
2021-05-27 11:40:00,284.12,284.36,283.91,283.97,17623.0,267.493,267.7189,267.2953,267.3518,17623.0
2021-05-27 11:50:00,284.02,284.05,283.65,283.81,30879.0,267.3988,267.4271,267.0505,267.2011,30879.0
2021-05-27 12:00:00,283.84,284.14,283.67,283.8,17375.0,267.2294,267.5118,267.0693,267.1917,17375.0
2021-05-27 12:10:00,283.86,284.23,283.79,284.08,13463.0,267.2482,267.5965,267.1823,267.4553,13463.0
2021-05-27 12:20:00,284.11,284.12,283.71,283.75,18112.0,267.4836,267.493,267.107,267.1446,18112.0
2021-05-27 12:30:00,283.78,284.01,283.57,283.73,18203.0,267.1729,267.3894,266.9752,267.1258,18203.0
2021-05-27 12:40:00,283.76,283.76,283.39,283.58,16019.0,267.154,267.154,266.8057,266.9846,16019.0
2021-05-27 12:50:00,283.64,283.64,283.28,283.34,13305.0,267.0411,267.0411,266.7021,266.7586,13305.0
2021-05-27 13:00:00,283.38,283.89,283.32,283.67,78650.0,266.7963,267.2764,266.7398,267.0693,78650.0
2021-05-27 13:10:00,283.67,283.77,283.57,283.64,14355.0,267.0693,267.1635,266.9752,267.0411,14355.0
2021-05-27 13:20:00,283.62,283.62,283.29,283.34,14117.0,267.0222,267.0222,266.7116,266.7586,14117.0
2021-05-27 13:30:00,283.32,283.38,282.75,283.34,24203.0,266.7398,266.7963,266.2032,266.7586,24203.0
2021-05-27 13:40:00,283.33,283.34,283.01,283.19,18970.0,266.7492,266.7586,266.4479,266.6174,18970.0
2021-05-27 13:50:00,283.16,283.28,282.77,282.78,12105.0,266.5892,266.7021,266.222,266.2314,12105.0
2021-05-27 14:00:00,282.74,282.95,282.52,282.95,22022.0,266.1937,266.3914,265.9866,266.3914,22022.0
2021-05-27 14:10:00,282.94,282.94,282.6,282.72,26595.0,266.382,266.382,266.0619,266.1749,26595.0
2021-05-27 14:20:00,282.72,282.72,282.27,282.57,17288.0,266.1749,266.1749,265.7512,266.0337,17288.0
2021-05-27 14:30:00,282.54,282.62,282.41,282.42,16181.0,266.0054,266.0808,265.883,265.8925,16181.0
2021-05-27 14:40:00,282.46,282.59,282.24,282.53,19799.0,265.9301,266.0525,265.723,265.996,19799.0
2021-05-27 14:50:00,282.53,282.95,282.53,282.85,22039.0,265.996,266.3914,265.996,266.2973,22039.0
2021-05-27 15:00:00,282.82,282.91,282.16,282.17,42823.0,266.2691,266.3538,265.6477,265.6571,42823.0
2021-05-27 15:10:00,282.17,282.55,282.02,282.3,84129.0,265.6571,266.0149,265.5159,265.7795,84129.0
2021-05-27 15:20:00,282.28,282.4,281.77,281.79,59298.0,265.7607,265.8736,265.2805,265.2993,59298.0
2021-05-27 15:30:00,281.81,281.81,281.44,281.61,109126.0,265.3182,265.3182,264.9698,265.1299,109126.0
2021-05-27 15:40:00,281.59,281.74,280.57,280.59,182551.0,265.111,265.2523,264.1507,264.1696,182551.0
2021-05-27 15:50:00,280.57,280.63,279.15,279.85,640734.0,264.1507,264.2072,262.8138,263.4729,640734.0
2021-05-28 09:30:00,282.55,284.15,282.14,284.1,96543.0,266.0149,267.5212,265.6289,267.4741,96543.0
2021-05-28 09:40:00,284.03,284.5,283.74,284.07,42753.0,267.4082,267.8507,267.1352,267.4459,42753.0
2021-05-28 09:50:00,283.83,283.93,283.26,283.75,34039.0,267.2199,267.3141,266.6833,267.1446,34039.0
2021-05-28 10:00:00,283.72,283.9,282.92,283.83,48672.0,267.1164,267.2859,266.3632,267.2199,48672.0
2021-05-28 10:10:00,283.83,284.2,283.46,284.18,32107.0,267.2199,267.5683,266.8716,267.5495,32107.0
2021-05-28 10:20:00,284.16,284.65,284.08,284.6,41992.0,267.5306,267.992,267.4553,267.9449,41992.0
2021-05-28 10:30:00,284.61,284.92,284.28,284.46,23690.0,267.9543,268.2462,267.6436,267.8131,23690.0
2021-05-28 10:40:00,284.37,284.8,284.15,284.24,20568.0,267.7283,268.1332,267.5212,267.606,20568.0
2021-05-28 10:50:00,284.29,284.29,283.88,284.28,14701.0,267.653,267.653,267.267,267.6436,14701.0
2021-05-28 11:00:00,284.18,284.21,283.83,283.96,14576.0,267.5495,267.5777,267.2199,267.3423,14576.0
2021-05-28 11:10:00,283.99,284.06,283.75,283.77,16273.0,267.3706,267.4365,267.1446,267.1635,16273.0
2021-05-28 11:20:00,283.82,283.91,283.7,283.91,11747.0,267.2105,267.2953,267.0976,267.2953,11747.0
2021-05-28 11:30:00,283.93,284.26,283.91,284.18,15709.0,267.3141,267.6248,267.2953,267.5495,15709.0
2021-05-28 11:40:00,284.2,284.46,284.0,284.0,18528.0,267.5683,267.8131,267.38,267.38,18528.0
2021-05-28 11:50:00,284.05,284.6,283.99,284.46,16088.0,267.4271,267.9449,267.3706,267.8131,16088.0
2021-05-28 12:00:00,284.48,284.7,284.34,284.59,23005.0,267.8319,268.039,267.7001,267.9355,23005.0
2021-05-28 12:10:00,284.62,284.62,284.33,284.33,21048.0,267.9637,267.9637,267.6907,267.6907,21048.0
2021-05-28 12:20:00,284.37,284.4,284.12,284.23,11412.0,267.7283,267.7566,267.493,267.5965,11412.0
2021-05-28 12:30:00,284.22,284.31,284.02,284.04,13523.0,267.5871,267.6719,267.3988,267.4177,13523.0
2021-05-28 12:40:00,284.05,284.05,283.65,283.82,19329.0,267.4271,267.4271,267.0505,267.2105,19329.0
2021-05-28 12:50:00,283.8,283.85,283.59,283.85,13673.0,267.1917,267.2388,266.994,267.2388,13673.0
2021-05-28 13:00:00,283.78,284.06,283.74,283.88,36223.0,267.1729,267.4365,267.1352,267.267,36223.0
2021-05-28 13:10:00,283.91,283.93,283.64,283.74,20207.0,267.2953,267.3141,267.0411,267.1352,20207.0
2021-05-28 13:20:00,283.76,283.77,283.31,283.44,19870.0,267.154,267.1635,266.7304,266.8528,19870.0
2021-05-28 13:30:00,283.42,283.51,283.2,283.3,13251.0,266.8339,266.9187,266.6268,266.721,13251.0
2021-05-28 13:40:00,283.32,283.36,283.02,283.12,15723.0,266.7398,266.7775,266.4574,266.5515,15723.0
2021-05-28 13:50:00,283.11,283.5,283.08,283.44,16876.0,266.5421,266.9093,266.5138,266.8528,16876.0
2021-05-28 14:00:00,283.44,283.5,283.17,283.25,14499.0,266.8528,266.9093,266.5986,266.6739,14499.0
2021-05-28 14:10:00,283.2,283.27,283.0,283.2,31304.0,266.6268,266.6927,266.4385,266.6268,31304.0
2021-05-28 14:20:00,283.12,283.3,283.02,283.21,23859.0,266.5515,266.721,266.4574,266.6362,23859.0
2021-05-28 14:30:00,283.21,283.33,283.09,283.11,14356.0,266.6362,266.7492,266.5233,266.5421,14356.0
2021-05-28 14:40:00,283.12,283.29,283.06,283.24,19887.0,266.5515,266.7116,266.495,266.6645,19887.0
2021-05-28 14:50:00,283.25,283.25,283.02,283.02,17418.0,266.6739,266.6739,266.4574,266.4574,17418.0
2021-05-28 15:00:00,283.0,283.05,282.77,282.8,14284.0,266.4385,266.4856,266.222,266.2502,14284.0
2021-05-28 15:10:00,282.78,282.95,282.67,282.88,20950.0,266.2314,266.3914,266.1278,266.3255,20950.0
2021-05-28 15:20:00,282.88,282.95,282.74,282.9,18009.0,266.3255,266.3914,266.1937,266.3444,18009.0
2021-05-28 15:30:00,282.85,283.08,282.77,283.06,35499.0,266.2973,266.5138,266.222,266.495,35499.0
2021-05-28 15:40:00,283.05,283.31,282.92,283.2,56966.0,266.4856,266.7304,266.3632,266.6268,56966.0
2021-05-28 15:50:00,283.22,283.24,282.1,282.36,168674.0,266.6456,266.6645,265.5912,265.836,168674.0
2021-06-01 09:30:00,285.58,285.58,282.38,283.12,111574.0,268.8675,268.8675,265.8548,266.5515,111574.0
2021-06-01 09:40:00,283.2,283.2,282.54,282.82,25158.0,266.6268,266.6268,266.0054,266.2691,25158.0
2021-06-01 09:50:00,282.91,283.24,282.51,283.16,27211.0,266.3538,266.6645,265.9772,266.5892,27211.0
2021-06-01 10:00:00,283.19,283.31,282.62,282.98,17255.0,266.6174,266.7304,266.0808,266.4197,17255.0
2021-06-01 10:10:00,282.93,282.95,282.23,282.53,21129.0,266.3726,266.3914,265.7136,265.996,21129.0
2021-06-01 10:20:00,282.43,283.0,282.24,282.8,17309.0,265.9019,266.4385,265.723,266.2502,17309.0
2021-06-01 10:30:00,282.82,283.05,282.51,282.61,30506.0,266.2691,266.4856,265.9772,266.0713,30506.0
2021-06-01 10:40:00,282.53,282.57,281.58,281.75,26916.0,265.996,266.0337,265.1016,265.2617,26916.0
2021-06-01 10:50:00,281.75,281.76,281.02,281.32,27140.0,265.2617,265.2711,264.5744,264.8568,27140.0
2021-06-01 11:00:00,281.31,281.35,280.61,280.7,30140.0,264.8474,264.8851,264.1884,264.2731,30140.0
2021-06-01 11:10:00,280.78,281.6,280.78,281.3,14039.0,264.3484,265.1205,264.3484,264.838,14039.0
2021-06-01 11:20:00,281.33,281.94,281.31,281.91,8114.0,264.8663,265.4406,264.8474,265.4123,8114.0
2021-06-01 11:30:00,281.87,282.21,281.66,282.2,7232.0,265.3747,265.6948,265.1769,265.6853,7232.0
2021-06-01 11:40:00,282.2,282.22,281.08,281.22,18166.0,265.6853,265.7042,264.6309,264.7627,18166.0
2021-06-01 11:50:00,281.16,281.34,281.1,281.26,15238.0,264.7062,264.8757,264.6497,264.8003,15238.0
2021-06-01 12:00:00,281.29,281.36,281.06,281.35,24879.0,264.8286,264.8945,264.6121,264.8851,24879.0
2021-06-01 12:10:00,281.39,281.44,281.15,281.29,15505.0,264.9227,264.9698,264.6968,264.8286,15505.0
2021-06-01 12:20:00,281.26,281.51,281.15,281.22,11847.0,264.8003,265.0357,264.6968,264.7627,11847.0
2021-06-01 12:30:00,281.18,281.61,281.08,281.61,11377.0,264.725,265.1299,264.6309,265.1299,11377.0
2021-06-01 12:40:00,281.62,281.85,281.54,281.62,14315.0,265.1393,265.3558,265.064,265.1393,14315.0
2021-06-01 12:50:00,281.6,281.73,281.38,281.55,18784.0,265.1205,265.2428,264.9133,265.0734,18784.0
2021-06-01 13:00:00,281.53,281.55,281.26,281.27,11509.0,265.0545,265.0734,264.8003,264.8098,11509.0
2021-06-01 13:10:00,281.28,281.29,280.91,281.06,13949.0,264.8192,264.8286,264.4708,264.6121,13949.0
2021-06-01 13:20:00,281.0,281.04,280.62,280.68,9765.0,264.5556,264.5932,264.1978,264.2543,9765.0
2021-06-01 13:30:00,280.69,281.09,280.68,280.96,17596.0,264.2637,264.6403,264.2543,264.5179,17596.0
2021-06-01 13:40:00,280.91,281.03,280.78,280.82,13586.0,264.4708,264.5838,264.3484,264.3861,13586.0
2021-06-01 13:50:00,280.87,281.22,280.85,281.22,7315.0,264.4332,264.7627,264.4143,264.7627,7315.0
2021-06-01 14:00:00,281.18,281.42,281.18,281.24,12973.0,264.725,264.951,264.725,264.7815,12973.0
2021-06-01 14:10:00,281.26,281.4,281.18,281.31,8928.0,264.8003,264.9322,264.725,264.8474,8928.0
2021-06-01 14:20:00,281.31,281.47,281.21,281.42,19383.0,264.8474,264.9981,264.7533,264.951,19383.0
2021-06-01 14:30:00,281.43,281.63,281.37,281.6,9353.0,264.9604,265.1487,264.9039,265.1205,9353.0
2021-06-01 14:40:00,281.62,281.84,281.57,281.7,13304.0,265.1393,265.3464,265.0922,265.2146,13304.0
2021-06-01 14:50:00,281.69,281.83,281.65,281.78,11860.0,265.2052,265.337,265.1675,265.2899,11860.0
2021-06-01 15:00:00,281.84,281.84,281.38,281.44,19796.0,265.3464,265.3464,264.9133,264.9698,19796.0
2021-06-01 15:10:00,281.4,281.44,281.24,281.38,11836.0,264.9322,264.9698,264.7815,264.9133,11836.0
2021-06-01 15:20:00,281.37,281.51,281.19,281.19,13882.0,264.9039,265.0357,264.7344,264.7344,13882.0
2021-06-01 15:30:00,281.16,281.2,280.71,280.81,29012.0,264.7062,264.7439,264.2825,264.3767,29012.0
2021-06-01 15:40:00,280.81,281.17,280.7,281.17,21432.0,264.3767,264.7156,264.2731,264.7156,21432.0
2021-06-01 15:50:00,281.15,281.15,280.73,280.84,76095.0,264.6968,264.6968,264.3014,264.4049,76095.0
2021-06-02 09:30:00,281.05,281.69,281.05,281.26,41847.0,264.6026,265.2052,264.6026,264.8003,41847.0
2021-06-02 09:40:00,281.31,282.37,281.22,281.99,28050.0,264.8474,265.8454,264.7627,265.4876,28050.0
2021-06-02 09:50:00,281.99,282.16,281.59,282.0,34343.0,265.4876,265.6477,265.111,265.497,34343.0
2021-06-02 10:00:00,282.0,282.3,281.85,282.27,23802.0,265.497,265.7795,265.3558,265.7512,23802.0
2021-06-02 10:10:00,282.22,282.71,282.07,282.67,27244.0,265.7042,266.1655,265.5629,266.1278,27244.0
2021-06-02 10:20:00,282.67,282.94,282.51,282.65,28150.0,266.1278,266.382,265.9772,266.109,28150.0
2021-06-02 10:30:00,282.67,282.72,282.33,282.43,17527.0,266.1278,266.1749,265.8077,265.9019,17527.0
2021-06-02 10:40:00,282.47,282.89,282.46,282.67,11551.0,265.9395,266.335,265.9301,266.1278,11551.0
2021-06-02 10:50:00,282.67,282.76,282.38,282.72,15133.0,266.1278,266.2126,265.8548,266.1749,15133.0
2021-06-02 11:00:00,282.65,282.81,282.38,282.53,17760.0,266.109,266.2596,265.8548,265.996,17760.0
2021-06-02 11:10:00,282.52,283.12,282.52,283.01,22182.0,265.9866,266.5515,265.9866,266.4479,22182.0
2021-06-02 11:20:00,283.06,283.07,282.53,282.7,15331.0,266.495,266.5044,265.996,266.1561,15331.0
2021-06-02 11:30:00,282.68,282.68,282.45,282.51,13140.0,266.1372,266.1372,265.9207,265.9772,13140.0
2021-06-02 11:40:00,282.52,282.73,282.45,282.64,13228.0,265.9866,266.1843,265.9207,266.0996,13228.0
2021-06-02 11:50:00,282.65,282.71,282.23,282.3,11699.0,266.109,266.1655,265.7136,265.7795,11699.0
2021-06-02 12:00:00,282.34,282.45,282.18,282.37,9062.0,265.8171,265.9207,265.6665,265.8454,9062.0
2021-06-02 12:10:00,282.34,282.36,282.07,282.13,10137.0,265.8171,265.836,265.5629,265.6194,10137.0
2021-06-02 12:20:00,282.07,282.12,281.79,281.84,12427.0,265.5629,265.61,265.2993,265.3464,12427.0
2021-06-02 12:30:00,281.82,281.82,281.5,281.62,12027.0,265.3276,265.3276,265.0263,265.1393,12027.0
2021-06-02 12:40:00,281.66,281.97,281.56,281.94,15264.0,265.1769,265.4688,265.0828,265.4406,15264.0
2021-06-02 12:50:00,281.97,282.32,281.97,282.06,17743.0,265.4688,265.7983,265.4688,265.5535,17743.0
2021-06-02 13:00:00,282.07,282.35,282.03,282.32,18923.0,265.5629,265.8266,265.5253,265.7983,18923.0
2021-06-02 13:10:00,282.3,282.37,282.21,282.28,10391.0,265.7795,265.8454,265.6948,265.7607,10391.0
2021-06-02 13:20:00,282.34,282.34,281.87,282.14,10728.0,265.8171,265.8171,265.3747,265.6289,10728.0
2021-06-02 13:30:00,282.21,282.46,282.11,282.46,10876.0,265.6948,265.9301,265.6006,265.9301,10876.0
2021-06-02 13:40:00,282.45,282.51,282.3,282.37,14777.0,265.9207,265.9772,265.7795,265.8454,14777.0
2021-06-02 13:50:00,282.33,282.57,282.31,282.57,12335.0,265.8077,266.0337,265.7889,266.0337,12335.0
2021-06-02 14:00:00,282.52,282.68,282.22,282.22,15291.0,265.9866,266.1372,265.7042,265.7042,15291.0
2021-06-02 14:10:00,282.2,282.45,282.11,282.38,12726.0,265.6853,265.9207,265.6006,265.8548,12726.0
2021-06-02 14:20:00,282.36,282.61,282.31,282.41,14119.0,265.836,266.0713,265.7889,265.883,14119.0
2021-06-02 14:30:00,282.38,282.57,282.35,282.53,13799.0,265.8548,266.0337,265.8266,265.996,13799.0
2021-06-02 14:40:00,282.49,282.59,282.42,282.48,11012.0,265.9584,266.0525,265.8925,265.949,11012.0
2021-06-02 14:50:00,282.48,282.6,282.39,282.53,17490.0,265.949,266.0619,265.8642,265.996,17490.0
2021-06-02 15:00:00,282.55,282.55,282.23,282.29,16339.0,266.0149,266.0149,265.7136,265.7701,16339.0
2021-06-02 15:10:00,282.28,282.56,282.25,282.53,16446.0,265.7607,266.0243,265.7324,265.996,16446.0
2021-06-02 15:20:00,282.52,282.58,282.26,282.27,17363.0,265.9866,266.0431,265.7418,265.7512,17363.0
2021-06-02 15:30:00,282.26,282.28,282.0,282.07,27109.0,265.7418,265.7607,265.497,265.5629,27109.0
2021-06-02 15:40:00,282.09,282.17,281.82,281.84,39386.0,265.5818,265.6571,265.3276,265.3464,39386.0
2021-06-02 15:50:00,281.9,282.3,281.59,281.69,169096.0,265.4029,265.7795,265.111,265.2052,169096.0
2021-06-03 09:30:00,280.0,280.79,279.16,279.24,44102.0,263.6141,264.3579,262.8232,262.8986,44102.0
2021-06-03 09:40:00,279.17,279.17,277.78,277.97,25014.0,262.8327,262.8327,261.524,261.7029,25014.0
2021-06-03 09:50:00,277.95,278.2,277.6,277.78,28540.0,261.6841,261.9194,261.3545,261.524,28540.0
2021-06-03 10:00:00,277.7,278.12,277.38,277.78,31771.0,261.4487,261.8441,261.1474,261.524,31771.0
2021-06-03 10:10:00,277.78,278.18,277.47,277.53,40927.0,261.524,261.9006,261.2321,261.2886,40927.0
2021-06-03 10:20:00,277.62,278.14,277.5,277.93,21776.0,261.3734,261.8629,261.2604,261.6652,21776.0
2021-06-03 10:30:00,277.98,278.19,277.83,277.84,12956.0,261.7123,261.91,261.5711,261.5805,12956.0
2021-06-03 10:40:00,277.77,278.52,277.57,278.44,15400.0,261.5146,262.2207,261.3263,262.1454,15400.0
2021-06-03 10:50:00,278.48,279.34,278.47,279.23,15189.0,262.183,262.9927,262.1736,262.8891,15189.0
2021-06-03 11:00:00,279.23,280.57,279.17,280.32,16808.0,262.8891,264.1507,262.8327,263.9154,16808.0
2021-06-03 11:10:00,280.29,280.35,279.81,279.91,14107.0,263.8871,263.9436,263.4352,263.5294,14107.0
2021-06-03 11:20:00,279.92,280.42,279.91,280.22,16992.0,263.5388,264.0095,263.5294,263.8212,16992.0
2021-06-03 11:30:00,280.26,280.44,280.09,280.2,11817.0,263.8589,264.0283,263.6988,263.8024,11817.0
2021-06-03 11:40:00,280.2,280.33,279.94,280.06,10524.0,263.8024,263.9248,263.5576,263.6706,10524.0
2021-06-03 11:50:00,280.06,280.2,279.94,280.09,8672.0,263.6706,263.8024,263.5576,263.6988,8672.0
2021-06-03 12:00:00,280.13,280.24,280.05,280.22,7968.0,263.7365,263.84,263.6612,263.8212,7968.0
2021-06-03 12:10:00,280.16,280.27,279.87,279.92,14350.0,263.7647,263.8683,263.4917,263.5388,14350.0
2021-06-03 12:20:00,279.89,279.94,279.79,279.9,8526.0,263.5105,263.5576,263.4164,263.5199,8526.0
2021-06-03 12:30:00,279.93,280.16,279.83,280.15,13658.0,263.5482,263.7647,263.454,263.7553,13658.0
2021-06-03 12:40:00,280.17,280.35,280.12,280.15,8633.0,263.7741,263.9436,263.7271,263.7553,8633.0
2021-06-03 12:50:00,280.15,280.26,279.97,280.25,14944.0,263.7553,263.8589,263.5858,263.8495,14944.0
2021-06-03 13:00:00,280.17,280.17,279.66,279.96,15242.0,263.7741,263.7741,263.294,263.5764,15242.0
2021-06-03 13:10:00,280.03,280.1,279.86,280.01,10155.0,263.6423,263.7082,263.4823,263.6235,10155.0
2021-06-03 13:20:00,280.09,280.45,280.05,280.2,18434.0,263.6988,264.0378,263.6612,263.8024,18434.0
2021-06-03 13:30:00,280.15,280.34,280.05,280.17,17339.0,263.7553,263.9342,263.6612,263.7741,17339.0
2021-06-03 13:40:00,280.16,280.19,279.89,280.05,18405.0,263.7647,263.793,263.5105,263.6612,18405.0
2021-06-03 13:50:00,280.07,280.18,279.99,280.03,8875.0,263.68,263.7836,263.6047,263.6423,8875.0
2021-06-03 14:00:00,280.09,280.1,279.95,280.01,12465.0,263.6988,263.7082,263.567,263.6235,12465.0
2021-06-03 14:10:00,280.03,280.03,279.72,279.83,16905.0,263.6423,263.6423,263.3505,263.454,16905.0
2021-06-03 14:20:00,279.85,280.16,279.85,280.05,13549.0,263.4729,263.7647,263.4729,263.6612,13549.0
2021-06-03 14:30:00,280.06,280.27,280.05,280.26,10533.0,263.6706,263.8683,263.6612,263.8589,10533.0
2021-06-03 14:40:00,280.22,280.22,280.04,280.18,8906.0,263.8212,263.8212,263.6517,263.7836,8906.0
2021-06-03 14:50:00,280.21,280.21,279.7,279.78,32257.0,263.8118,263.8118,263.3316,263.407,32257.0
2021-06-03 15:00:00,279.73,279.91,279.67,279.8,13593.0,263.3599,263.5294,263.3034,263.4258,13593.0
2021-06-03 15:10:00,279.78,280.15,279.78,280.09,13943.0,263.407,263.7553,263.407,263.6988,13943.0
2021-06-03 15:20:00,280.04,280.24,279.99,280.23,15633.0,263.6517,263.84,263.6047,263.8306,15633.0
2021-06-03 15:30:00,280.25,280.26,279.9,280.14,40295.0,263.8495,263.8589,263.5199,263.7459,40295.0
2021-06-03 15:40:00,280.17,280.27,279.59,279.71,39143.0,263.7741,263.8683,263.2281,263.3411,39143.0
2021-06-03 15:50:00,279.72,280.02,279.25,279.62,139849.0,263.3505,263.6329,262.908,263.2563,139849.0
2021-06-04 09:30:00,281.32,282.41,281.18,282.24,34402.0,264.8568,265.883,264.725,265.723,34402.0
2021-06-04 09:40:00,282.3,282.35,281.72,281.9,11849.0,265.7795,265.8266,265.2334,265.4029,11849.0
2021-06-04 09:50:00,281.83,281.89,281.53,281.69,21119.0,265.337,265.3935,265.0545,265.2052,21119.0
2021-06-04 10:00:00,281.74,282.36,281.7,282.36,10882.0,265.2523,265.836,265.2146,265.836,10882.0
2021-06-04 10:10:00,282.42,282.6,282.14,282.15,13793.0,265.8925,266.0619,265.6289,265.6383,13793.0
2021-06-04 10:20:00,282.23,282.32,282.07,282.08,16852.0,265.7136,265.7983,265.5629,265.5724,16852.0
2021-06-04 10:30:00,282.11,282.33,281.95,282.2,15001.0,265.6006,265.8077,265.45,265.6853,15001.0
2021-06-04 10:40:00,282.23,282.48,282.1,282.39,11295.0,265.7136,265.949,265.5912,265.8642,11295.0
2021-06-04 10:50:00,282.39,282.84,282.37,282.52,16231.0,265.8642,266.2879,265.8454,265.9866,16231.0
2021-06-04 11:00:00,282.55,282.95,282.55,282.89,12127.0,266.0149,266.3914,266.0149,266.335,12127.0
2021-06-04 11:10:00,282.9,283.0,282.76,282.76,10195.0,266.3444,266.4385,266.2126,266.2126,10195.0
2021-06-04 11:20:00,282.76,282.76,282.2,282.29,11979.0,266.2126,266.2126,265.6853,265.7701,11979.0
2021-06-04 11:30:00,282.2,282.73,282.17,282.48,15648.0,265.6853,266.1843,265.6571,265.949,15648.0
2021-06-04 11:40:00,282.49,282.62,282.22,282.42,14433.0,265.9584,266.0808,265.7042,265.8925,14433.0
2021-06-04 11:50:00,282.38,282.41,282.09,282.18,9405.0,265.8548,265.883,265.5818,265.6665,9405.0
2021-06-04 12:00:00,282.25,282.32,282.17,282.17,6744.0,265.7324,265.7983,265.6571,265.6571,6744.0
2021-06-04 12:10:00,282.24,282.42,282.15,282.4,8649.0,265.723,265.8925,265.6383,265.8736,8649.0
2021-06-04 12:20:00,282.37,282.43,282.25,282.29,11000.0,265.8454,265.9019,265.7324,265.7701,11000.0
2021-06-04 12:30:00,282.36,282.71,282.36,282.71,12710.0,265.836,266.1655,265.836,266.1655,12710.0
2021-06-04 12:40:00,282.66,282.83,282.51,282.66,14356.0,266.1184,266.2785,265.9772,266.1184,14356.0
2021-06-04 12:50:00,282.65,282.72,282.36,282.4,17807.0,266.109,266.1749,265.836,265.8736,17807.0
2021-06-04 13:00:00,282.44,282.49,282.35,282.38,5701.0,265.9113,265.9584,265.8266,265.8548,5701.0
2021-06-04 13:10:00,282.38,282.46,282.31,282.41,9194.0,265.8548,265.9301,265.7889,265.883,9194.0
2021-06-04 13:20:00,282.41,282.41,282.13,282.18,7332.0,265.883,265.883,265.6194,265.6665,7332.0
2021-06-04 13:30:00,282.16,282.24,282.07,282.09,11150.0,265.6477,265.723,265.5629,265.5818,11150.0
2021-06-04 13:40:00,282.09,282.33,282.09,282.33,8278.0,265.5818,265.8077,265.5818,265.8077,8278.0
2021-06-04 13:50:00,282.26,282.74,282.26,282.67,10490.0,265.7418,266.1937,265.7418,266.1278,10490.0
2021-06-04 14:00:00,282.67,282.88,282.67,282.86,5030.0,266.1278,266.3255,266.1278,266.3067,5030.0
2021-06-04 14:10:00,282.86,282.86,282.74,282.8,9922.0,266.3067,266.3067,266.1937,266.2502,9922.0
2021-06-04 14:20:00,282.8,283.02,282.71,283.02,10732.0,266.2502,266.4574,266.1655,266.4574,10732.0
2021-06-04 14:30:00,283.03,283.35,282.97,283.32,14028.0,266.4668,266.768,266.4103,266.7398,14028.0
2021-06-04 14:40:00,283.27,283.38,283.21,283.34,9826.0,266.6927,266.7963,266.6362,266.7586,9826.0
2021-06-04 14:50:00,283.3,283.36,283.2,283.25,11202.0,266.721,266.7775,266.6268,266.6739,11202.0
2021-06-04 15:00:00,283.19,283.25,283.08,283.22,8417.0,266.6174,266.6739,266.5138,266.6456,8417.0
2021-06-04 15:10:00,283.24,283.32,283.1,283.13,8069.0,266.6645,266.7398,266.5327,266.5609,8069.0
2021-06-04 15:20:00,283.16,283.23,283.06,283.16,10832.0,266.5892,266.6551,266.495,266.5892,10832.0
2021-06-04 15:30:00,283.14,283.19,282.81,282.84,20807.0,266.5703,266.6174,266.2596,266.2879,20807.0
2021-06-04 15:40:00,282.84,283.22,282.83,283.14,21031.0,266.2879,266.6456,266.2785,266.5703,21031.0
2021-06-04 15:50:00,283.17,283.45,283.09,283.23,76714.0,266.5986,266.8622,266.5233,266.6551,76714.0
2021-06-07 09:30:00,283.17,284.25,282.74,283.71,65594.0,266.5986,267.6154,266.1937,267.107,65594.0
2021-06-07 09:40:00,283.62,283.76,282.92,283.31,23519.0,267.0222,267.154,266.3632,266.7304,23519.0
2021-06-07 09:50:00,283.44,283.44,282.84,283.29,13224.0,266.8528,266.8528,266.2879,266.7116,13224.0
2021-06-07 10:00:00,283.25,283.54,283.03,283.05,19703.0,266.6739,266.9469,266.4668,266.4856,19703.0
2021-06-07 10:10:00,283.05,283.07,282.58,282.81,18338.0,266.4856,266.5044,266.0431,266.2596,18338.0
2021-06-07 10:20:00,282.78,283.32,282.67,283.09,16179.0,266.2314,266.7398,266.1278,266.5233,16179.0
2021-06-07 10:30:00,283.0,283.25,282.73,282.77,9231.0,266.4385,266.6739,266.1843,266.222,9231.0
2021-06-07 10:40:00,282.83,282.93,282.63,282.7,11343.0,266.2785,266.3726,266.0902,266.1561,11343.0
2021-06-07 10:50:00,282.73,282.89,282.61,282.73,19232.0,266.1843,266.335,266.0713,266.1843,19232.0
2021-06-07 11:00:00,282.62,282.75,282.05,282.16,17867.0,266.0808,266.2032,265.5441,265.6477,17867.0
2021-06-07 11:10:00,282.15,282.32,281.83,281.88,11638.0,265.6383,265.7983,265.337,265.3841,11638.0
2021-06-07 11:20:00,281.95,282.01,281.59,281.6,14349.0,265.45,265.5065,265.111,265.1205,14349.0
2021-06-07 11:30:00,281.65,281.86,281.53,281.54,8894.0,265.1675,265.3652,265.0545,265.064,8894.0
2021-06-07 11:40:00,281.6,281.99,281.56,281.76,9733.0,265.1205,265.4876,265.0828,265.2711,9733.0
2021-06-07 11:50:00,281.69,281.77,281.4,281.57,17066.0,265.2052,265.2805,264.9322,265.0922,17066.0
2021-06-07 12:00:00,281.64,281.82,281.53,281.64,11494.0,265.1581,265.3276,265.0545,265.1581,11494.0
2021-06-07 12:10:00,281.61,281.72,281.45,281.61,17108.0,265.1299,265.2334,264.9792,265.1299,17108.0
2021-06-07 12:20:00,281.66,281.7,281.06,281.06,9941.0,265.1769,265.2146,264.6121,264.6121,9941.0
2021-06-07 12:30:00,281.12,281.53,281.11,281.53,26448.0,264.6685,265.0545,264.6591,265.0545,26448.0
2021-06-07 12:40:00,281.53,281.69,281.36,281.69,10614.0,265.0545,265.2052,264.8945,265.2052,10614.0
2021-06-07 12:50:00,281.66,281.93,281.46,281.77,47120.0,265.1769,265.4311,264.9886,265.2805,47120.0
2021-06-07 13:00:00,281.75,281.78,281.3,281.54,15434.0,265.2617,265.2899,264.838,265.064,15434.0
2021-06-07 13:10:00,281.51,281.69,281.42,281.55,15741.0,265.0357,265.2052,264.951,265.0734,15741.0
2021-06-07 13:20:00,281.56,281.8,281.5,281.66,13499.0,265.0828,265.3087,265.0263,265.1769,13499.0
2021-06-07 13:30:00,281.68,282.06,281.65,281.98,19425.0,265.1958,265.5535,265.1675,265.4782,19425.0
2021-06-07 13:40:00,282.02,282.24,281.77,281.91,18849.0,265.5159,265.723,265.2805,265.4123,18849.0
2021-06-07 13:50:00,281.91,282.21,281.83,282.14,14396.0,265.4123,265.6948,265.337,265.6289,14396.0
2021-06-07 14:00:00,282.12,282.3,281.9,282.06,13653.0,265.61,265.7795,265.4029,265.5535,13653.0
2021-06-07 14:10:00,282.04,282.23,281.94,281.94,14384.0,265.5347,265.7136,265.4406,265.4406,14384.0
2021-06-07 14:20:00,281.99,282.08,281.85,281.87,12374.0,265.4876,265.5724,265.3558,265.3747,12374.0
2021-06-07 14:30:00,281.86,282.17,281.81,282.1,13608.0,265.3652,265.6571,265.3182,265.5912,13608.0
2021-06-07 14:40:00,282.06,282.16,281.9,282.03,18651.0,265.5535,265.6477,265.4029,265.5253,18651.0
2021-06-07 14:50:00,282.05,282.2,281.98,282.15,13730.0,265.5441,265.6853,265.4782,265.6383,13730.0
2021-06-07 15:00:00,282.09,282.15,281.92,282.05,16097.0,265.5818,265.6383,265.4217,265.5441,16097.0
2021-06-07 15:10:00,282.07,282.17,281.96,282.16,19587.0,265.5629,265.6571,265.4594,265.6477,19587.0
2021-06-07 15:20:00,282.17,282.39,282.11,282.26,17913.0,265.6571,265.8642,265.6006,265.7418,17913.0
2021-06-07 15:30:00,282.37,282.38,281.89,281.89,23194.0,265.8454,265.8548,265.3935,265.3935,23194.0
2021-06-07 15:40:00,281.84,282.17,281.78,282.17,30603.0,265.3464,265.6571,265.2899,265.6571,30603.0
2021-06-07 15:50:00,282.24,282.44,282.09,282.15,98301.0,265.723,265.9113,265.5818,265.6383,98301.0
2021-06-08 09:30:00,282.0,282.6,281.71,282.47,62932.0,265.497,266.0619,265.224,265.9395,62932.0
2021-06-08 09:40:00,282.47,282.76,282.04,282.47,23405.0,265.9395,266.2126,265.5347,265.9395,23405.0
2021-06-08 09:50:00,282.44,282.95,282.14,282.87,25651.0,265.9113,266.3914,265.6289,266.3161,25651.0
2021-06-08 10:00:00,282.88,283.48,282.73,283.38,20950.0,266.3255,266.8904,266.1843,266.7963,20950.0
2021-06-08 10:10:00,283.34,283.39,282.22,282.28,18386.0,266.7586,266.8057,265.7042,265.7607,18386.0
2021-06-08 10:20:00,282.32,282.51,281.88,281.98,16473.0,265.7983,265.9772,265.3841,265.4782,16473.0
2021-06-08 10:30:00,281.93,282.07,281.6,281.73,13376.0,265.4311,265.5629,265.1205,265.2428,13376.0
2021-06-08 10:40:00,281.7,282.0,281.5,281.5,12697.0,265.2146,265.497,265.0263,265.0263,12697.0
2021-06-08 10:50:00,281.53,281.78,281.35,281.73,12360.0,265.0545,265.2899,264.8851,265.2428,12360.0
2021-06-08 11:00:00,281.77,282.0,281.67,281.82,15937.0,265.2805,265.497,265.1864,265.3276,15937.0
2021-06-08 11:10:00,281.89,281.92,281.35,281.36,11144.0,265.3935,265.4217,264.8851,264.8945,11144.0
2021-06-08 11:20:00,281.32,281.34,280.91,281.17,11017.0,264.8568,264.8757,264.4708,264.7156,11017.0
2021-06-08 11:30:00,281.13,281.4,281.02,281.23,8984.0,264.678,264.9322,264.5744,264.7721,8984.0
2021-06-08 11:40:00,281.25,281.85,281.12,281.76,8931.0,264.7909,265.3558,264.6685,265.2711,8931.0
2021-06-08 11:50:00,281.78,282.0,281.68,281.96,18369.0,265.2899,265.497,265.1958,265.4594,18369.0
2021-06-08 12:00:00,281.91,282.01,281.77,281.95,18040.0,265.4123,265.5065,265.2805,265.45,18040.0
2021-06-08 12:10:00,281.95,282.25,281.87,282.19,7686.0,265.45,265.7324,265.3747,265.6759,7686.0
2021-06-08 12:20:00,282.18,282.29,282.06,282.29,8605.0,265.6665,265.7701,265.5535,265.7701,8605.0
2021-06-08 12:30:00,282.29,282.5,282.06,282.12,12569.0,265.7701,265.9678,265.5535,265.61,12569.0
2021-06-08 12:40:00,282.14,282.29,282.06,282.22,15569.0,265.6289,265.7701,265.5535,265.7042,15569.0
2021-06-08 12:50:00,282.21,282.26,282.07,282.12,10729.0,265.6948,265.7418,265.5629,265.61,10729.0
2021-06-08 13:00:00,282.12,282.17,282.02,282.14,11661.0,265.61,265.6571,265.5159,265.6289,11661.0
2021-06-08 13:10:00,282.2,282.25,281.99,282.0,10252.0,265.6853,265.7324,265.4876,265.497,10252.0
2021-06-08 13:20:00,282.02,282.13,281.8,281.9,10177.0,265.5159,265.6194,265.3087,265.4029,10177.0
2021-06-08 13:30:00,281.95,282.09,281.9,282.06,11114.0,265.45,265.5818,265.4029,265.5535,11114.0
2021-06-08 13:40:00,282.04,282.14,281.83,281.95,11469.0,265.5347,265.6289,265.337,265.45,11469.0
2021-06-08 13:50:00,281.93,282.01,281.63,281.63,8975.0,265.4311,265.5065,265.1487,265.1487,8975.0
2021-06-08 14:00:00,281.6,281.87,281.37,281.7,16072.0,265.1205,265.3747,264.9039,265.2146,16072.0
2021-06-08 14:10:00,281.64,281.75,281.52,281.62,8313.0,265.1581,265.2617,265.0451,265.1393,8313.0
2021-06-08 14:20:00,281.6,281.83,281.57,281.8,7220.0,265.1205,265.337,265.0922,265.3087,7220.0
2021-06-08 14:30:00,281.78,281.84,281.6,281.71,13617.0,265.2899,265.3464,265.1205,265.224,13617.0
2021-06-08 14:40:00,281.76,281.87,281.65,281.84,8216.0,265.2711,265.3747,265.1675,265.3464,8216.0
2021-06-08 14:50:00,281.79,282.05,281.76,281.97,9010.0,265.2993,265.5441,265.2711,265.4688,9010.0
2021-06-08 15:00:00,281.94,282.01,281.86,282.01,13723.0,265.4406,265.5065,265.3652,265.5065,13723.0
2021-06-08 15:10:00,282.0,282.08,281.88,282.04,12826.0,265.497,265.5724,265.3841,265.5347,12826.0
2021-06-08 15:20:00,282.03,282.15,281.9,282.09,12123.0,265.5253,265.6383,265.4029,265.5818,12123.0
2021-06-08 15:30:00,282.07,282.07,281.74,281.99,19314.0,265.5629,265.5629,265.2523,265.4876,19314.0
2021-06-08 15:40:00,281.97,282.08,281.73,281.82,23811.0,265.4688,265.5724,265.2428,265.3276,23811.0
2021-06-08 15:50:00,281.89,282.03,281.44,281.45,106093.0,265.3935,265.5253,264.9698,264.9792,106093.0
2021-06-09 09:30:00,283.1,283.27,282.13,282.55,36907.0,266.5327,266.6927,265.6194,266.0149,36907.0
2021-06-09 09:40:00,282.48,282.58,282.21,282.36,14733.0,265.949,266.0431,265.6948,265.836,14733.0
2021-06-09 09:50:00,282.4,283.0,281.97,282.98,23827.0,265.8736,266.4385,265.4688,266.4197,23827.0
2021-06-09 10:00:00,283.04,283.06,282.05,282.05,16479.0,266.4762,266.495,265.5441,265.5441,16479.0
2021-06-09 10:10:00,282.04,282.47,281.76,282.47,15594.0,265.5347,265.9395,265.2711,265.9395,15594.0
2021-06-09 10:20:00,282.46,282.48,281.78,281.94,16587.0,265.9301,265.949,265.2899,265.4406,16587.0
2021-06-09 10:30:00,281.93,282.1,281.7,282.06,12610.0,265.4311,265.5912,265.2146,265.5535,12610.0
2021-06-09 10:40:00,282.06,282.31,281.94,281.98,16123.0,265.5535,265.7889,265.4406,265.4782,16123.0
2021-06-09 10:50:00,282.02,282.26,281.82,282.21,12238.0,265.5159,265.7418,265.3276,265.6948,12238.0
2021-06-09 11:00:00,282.23,282.27,282.06,282.25,7220.0,265.7136,265.7512,265.5535,265.7324,7220.0
2021-06-09 11:10:00,282.27,282.45,282.01,282.38,7710.0,265.7512,265.9207,265.5065,265.8548,7710.0
2021-06-09 11:20:00,282.37,282.59,282.32,282.53,8608.0,265.8454,266.0525,265.7983,265.996,8608.0
2021-06-09 11:30:00,282.54,282.54,282.28,282.32,8346.0,266.0054,266.0054,265.7607,265.7983,8346.0
2021-06-09 11:40:00,282.35,282.35,281.92,282.08,7281.0,265.8266,265.8266,265.4217,265.5724,7281.0
2021-06-09 11:50:00,282.13,282.13,281.6,281.77,7902.0,265.6194,265.6194,265.1205,265.2805,7902.0
2021-06-09 12:00:00,281.72,281.88,281.69,281.78,3591.0,265.2334,265.3841,265.2052,265.2899,3591.0
2021-06-09 12:10:00,281.72,281.75,281.65,281.72,4844.0,265.2334,265.2617,265.1675,265.2334,4844.0
2021-06-09 12:20:00,281.79,281.87,281.6,281.65,5050.0,265.2993,265.3747,265.1205,265.1675,5050.0
2021-06-09 12:30:00,281.66,281.7,281.54,281.63,9328.0,265.1769,265.2146,265.064,265.1487,9328.0
2021-06-09 12:40:00,281.61,281.88,281.59,281.88,11377.0,265.1299,265.3841,265.111,265.3841,11377.0
2021-06-09 12:50:00,281.88,282.05,281.77,281.86,10264.0,265.3841,265.5441,265.2805,265.3652,10264.0
2021-06-09 13:00:00,281.87,282.2,281.83,282.1,11391.0,265.3747,265.6853,265.337,265.5912,11391.0
2021-06-09 13:10:00,282.06,282.06,281.91,282.01,8569.0,265.5535,265.5535,265.4123,265.5065,8569.0
2021-06-09 13:20:00,282.04,282.17,281.97,282.11,10799.0,265.5347,265.6571,265.4688,265.6006,10799.0
2021-06-09 13:30:00,282.12,282.15,281.95,281.99,9294.0,265.61,265.6383,265.45,265.4876,9294.0
2021-06-09 13:40:00,282.01,282.14,281.94,282.11,7370.0,265.5065,265.6289,265.4406,265.6006,7370.0
2021-06-09 13:50:00,282.11,282.36,282.07,282.33,8448.0,265.6006,265.836,265.5629,265.8077,8448.0
2021-06-09 14:00:00,282.31,282.46,282.16,282.16,11684.0,265.7889,265.9301,265.6477,265.6477,11684.0
2021-06-09 14:10:00,282.19,282.28,282.1,282.24,6537.0,265.6759,265.7607,265.5912,265.723,6537.0
2021-06-09 14:20:00,282.26,282.59,282.19,282.56,9968.0,265.7418,266.0525,265.6759,266.0243,9968.0
2021-06-09 14:30:00,282.6,282.85,282.6,282.72,13001.0,266.0619,266.2973,266.0619,266.1749,13001.0
2021-06-09 14:40:00,282.75,282.8,282.65,282.67,13215.0,266.2032,266.2502,266.109,266.1278,13215.0
2021-06-09 14:50:00,282.67,282.76,282.57,282.72,19636.0,266.1278,266.2126,266.0337,266.1749,19636.0
2021-06-09 15:00:00,282.68,282.81,282.58,282.67,11368.0,266.1372,266.2596,266.0431,266.1278,11368.0
2021-06-09 15:10:00,282.71,283.14,282.7,283.06,19822.0,266.1655,266.5703,266.1561,266.495,19822.0
2021-06-09 15:20:00,283.04,283.18,282.67,282.67,11996.0,266.4762,266.608,266.1278,266.1278,11996.0
2021-06-09 15:30:00,282.66,282.82,282.62,282.76,15990.0,266.1184,266.2691,266.0808,266.2126,15990.0
2021-06-09 15:40:00,282.72,282.76,282.39,282.46,20587.0,266.1749,266.2126,265.8642,265.9301,20587.0
2021-06-09 15:50:00,282.48,282.56,282.01,282.17,58345.0,265.949,266.0243,265.5065,265.6571,58345.0
2021-06-10 09:30:00,283.53,284.15,283.22,284.13,31182.0,266.9375,267.5212,266.6456,267.5024,31182.0
2021-06-10 09:40:00,284.21,284.71,283.85,283.9,52646.0,267.5777,268.0485,267.2388,267.2859,52646.0
2021-06-10 09:50:00,283.98,284.22,283.78,283.99,19804.0,267.3612,267.5871,267.1729,267.3706,19804.0
2021-06-10 10:00:00,284.0,284.15,283.7,283.7,13410.0,267.38,267.5212,267.0976,267.0976,13410.0
2021-06-10 10:10:00,283.6,284.18,283.56,284.11,23861.0,267.0034,267.5495,266.9658,267.4836,23861.0
2021-06-10 10:20:00,284.13,284.18,283.81,283.93,19250.0,267.5024,267.5495,267.2011,267.3141,19250.0
2021-06-10 10:30:00,283.95,284.1,283.63,283.73,13925.0,267.3329,267.4741,267.0317,267.1258,13925.0
2021-06-10 10:40:00,283.73,283.73,283.16,283.19,11327.0,267.1258,267.1258,266.5892,266.6174,11327.0
2021-06-10 10:50:00,283.19,283.38,282.78,283.32,13024.0,266.6174,266.7963,266.2314,266.7398,13024.0
2021-06-10 11:00:00,283.35,283.35,283.0,283.23,13776.0,266.768,266.768,266.4385,266.6551,13776.0
2021-06-10 11:10:00,283.3,283.32,283.06,283.28,21184.0,266.721,266.7398,266.495,266.7021,21184.0
2021-06-10 11:20:00,283.22,283.74,283.2,283.6,17586.0,266.6456,267.1352,266.6268,267.0034,17586.0
2021-06-10 11:30:00,283.57,283.77,283.56,283.72,32417.0,266.9752,267.1635,266.9658,267.1164,32417.0
2021-06-10 11:40:00,283.69,283.88,283.44,283.88,15548.0,267.0881,267.267,266.8528,267.267,15548.0
2021-06-10 11:50:00,283.91,284.0,283.8,283.93,23446.0,267.2953,267.38,267.1917,267.3141,23446.0
2021-06-10 12:00:00,283.97,284.04,283.74,283.94,24574.0,267.3518,267.4177,267.1352,267.3235,24574.0
2021-06-10 12:10:00,283.97,284.04,283.83,284.04,18477.0,267.3518,267.4177,267.2199,267.4177,18477.0
2021-06-10 12:20:00,284.01,284.06,283.6,283.6,13028.0,267.3894,267.4365,267.0034,267.0034,13028.0
2021-06-10 12:30:00,283.62,284.04,283.62,283.91,14397.0,267.0222,267.4177,267.0222,267.2953,14397.0
2021-06-10 12:40:00,283.85,284.32,283.83,284.29,20532.0,267.2388,267.6813,267.2199,267.653,20532.0
2021-06-10 12:50:00,284.32,284.32,284.07,284.29,15988.0,267.6813,267.6813,267.4459,267.653,15988.0
2021-06-10 13:00:00,284.31,284.56,284.26,284.53,14116.0,267.6719,267.9072,267.6248,267.879,14116.0
2021-06-10 13:10:00,284.55,284.59,284.27,284.4,20653.0,267.8978,267.9355,267.6342,267.7566,20653.0
2021-06-10 13:20:00,284.4,284.46,284.13,284.18,17472.0,267.7566,267.8131,267.5024,267.5495,17472.0
2021-06-10 13:30:00,284.21,284.21,283.83,283.98,15382.0,267.5777,267.5777,267.2199,267.3612,15382.0
2021-06-10 13:40:00,283.98,283.99,283.81,283.98,10656.0,267.3612,267.3706,267.2011,267.3612,10656.0
2021-06-10 13:50:00,283.99,284.03,283.8,283.97,16361.0,267.3706,267.4082,267.1917,267.3518,16361.0
2021-06-10 14:00:00,284.05,284.05,283.88,283.98,16089.0,267.4271,267.4271,267.267,267.3612,16089.0
2021-06-10 14:10:00,283.9,283.98,283.78,283.87,12909.0,267.2859,267.3612,267.1729,267.2576,12909.0
2021-06-10 14:20:00,283.88,283.91,283.75,283.81,12564.0,267.267,267.2953,267.1446,267.2011,12564.0
2021-06-10 14:30:00,283.85,284.05,283.83,283.9,22099.0,267.2388,267.4271,267.2199,267.2859,22099.0
2021-06-10 14:40:00,283.91,284.06,283.82,284.03,16579.0,267.2953,267.4365,267.2105,267.4082,16579.0
2021-06-10 14:50:00,284.0,284.09,283.93,283.95,20522.0,267.38,267.4647,267.3141,267.3329,20522.0
2021-06-10 15:00:00,283.96,284.02,283.74,284.0,23408.0,267.3423,267.3988,267.1352,267.38,23408.0
2021-06-10 15:10:00,283.99,284.14,283.94,284.0,23004.0,267.3706,267.5118,267.3235,267.38,23004.0
2021-06-10 15:20:00,284.0,284.21,283.97,284.11,22580.0,267.38,267.5777,267.3518,267.4836,22580.0
2021-06-10 15:30:00,284.09,284.27,283.87,284.06,22044.0,267.4647,267.6342,267.2576,267.4365,22044.0
2021-06-10 15:40:00,284.03,284.28,284.01,284.13,40151.0,267.4082,267.6436,267.3894,267.5024,40151.0
2021-06-10 15:50:00,284.14,284.5,284.1,284.22,107653.0,267.5118,267.8507,267.4741,267.5871,107653.0
2021-06-11 09:30:00,285.0,285.06,283.94,284.92,47498.0,268.3215,268.378,267.3235,268.2462,47498.0
2021-06-11 09:40:00,284.87,285.57,284.75,285.26,29814.0,268.1991,268.8581,268.0861,268.5663,29814.0
2021-06-11 09:50:00,285.26,285.4,284.84,285.09,33752.0,268.5663,268.6981,268.1708,268.4062,33752.0
2021-06-11 10:00:00,285.06,285.33,284.53,284.71,37178.0,268.378,268.6322,267.879,268.0485,37178.0
2021-06-11 10:10:00,284.74,284.87,284.42,284.65,26112.0,268.0767,268.1991,267.7754,267.992,26112.0
2021-06-11 10:20:00,284.72,284.72,284.35,284.35,42384.0,268.0579,268.0579,267.7095,267.7095,42384.0
2021-06-11 10:30:00,284.38,284.48,284.15,284.33,19627.0,267.7378,267.8319,267.5212,267.6907,19627.0
2021-06-11 10:40:00,284.28,284.46,284.21,284.32,19128.0,267.6436,267.8131,267.5777,267.6813,19128.0
2021-06-11 10:50:00,284.32,284.64,284.28,284.41,25971.0,267.6813,267.9825,267.6436,267.766,25971.0
2021-06-11 11:00:00,284.44,284.72,284.36,284.67,12613.0,267.7943,268.0579,267.7189,268.0108,12613.0
2021-06-11 11:10:00,284.68,284.88,284.58,284.8,12332.0,268.0202,268.2085,267.9261,268.1332,12332.0
2021-06-11 11:20:00,284.81,285.2,284.81,285.13,14363.0,268.1426,268.5098,268.1426,268.4439,14363.0
2021-06-11 11:30:00,285.17,285.36,285.09,285.33,9613.0,268.4815,268.6604,268.4062,268.6322,9613.0
2021-06-11 11:40:00,285.34,285.55,285.34,285.35,10474.0,268.6416,268.8393,268.6416,268.651,10474.0
2021-06-11 11:50:00,285.32,285.35,285.05,285.14,8790.0,268.6228,268.651,268.3686,268.4533,8790.0
2021-06-11 12:00:00,285.17,285.22,284.88,284.89,6878.0,268.4815,268.5286,268.2085,268.2179,6878.0
2021-06-11 12:10:00,284.89,284.91,284.62,284.63,8155.0,268.2179,268.2367,267.9637,267.9731,8155.0
2021-06-11 12:20:00,284.62,284.62,284.47,284.57,9684.0,267.9637,267.9637,267.8225,267.9166,9684.0
2021-06-11 12:30:00,284.59,284.65,284.43,284.47,15414.0,267.9355,267.992,267.7848,267.8225,15414.0
2021-06-11 12:40:00,284.43,284.51,284.23,284.48,15767.0,267.7848,267.8602,267.5965,267.8319,15767.0
2021-06-11 12:50:00,284.47,284.6,284.34,284.49,8929.0,267.8225,267.9449,267.7001,267.8413,8929.0
2021-06-11 13:00:00,284.45,284.54,284.43,284.51,9864.0,267.8037,267.8884,267.7848,267.8602,9864.0
2021-06-11 13:10:00,284.53,284.55,284.28,284.53,10445.0,267.879,267.8978,267.6436,267.879,10445.0
2021-06-11 13:20:00,284.45,284.61,284.36,284.55,10846.0,267.8037,267.9543,267.7189,267.8978,10846.0
2021-06-11 13:30:00,284.56,284.67,284.53,284.61,15068.0,267.9072,268.0108,267.879,267.9543,15068.0
2021-06-11 13:40:00,284.59,284.9,284.58,284.87,21901.0,267.9355,268.2273,267.9261,268.1991,21901.0
2021-06-11 13:50:00,284.9,285.09,284.85,284.99,10561.0,268.2273,268.4062,268.1803,268.3121,10561.0
2021-06-11 14:00:00,285.04,285.28,284.99,285.23,9056.0,268.3591,268.5851,268.3121,268.538,9056.0
2021-06-11 14:10:00,285.26,285.31,284.89,285.07,13718.0,268.5663,268.6133,268.2179,268.3874,13718.0
2021-06-11 14:20:00,285.06,285.15,284.93,285.13,10760.0,268.378,268.4627,268.2556,268.4439,10760.0
2021-06-11 14:30:00,285.12,285.15,285.03,285.13,7756.0,268.4345,268.4627,268.3497,268.4439,7756.0
2021-06-11 14:40:00,285.1,285.23,285.05,285.23,8294.0,268.4156,268.538,268.3686,268.538,8294.0
2021-06-11 14:50:00,285.2,285.27,285.12,285.26,10647.0,268.5098,268.5757,268.4345,268.5663,10647.0
2021-06-11 15:00:00,285.24,285.31,285.05,285.07,11984.0,268.5474,268.6133,268.3686,268.3874,11984.0
2021-06-11 15:10:00,285.08,285.28,285.05,285.23,12116.0,268.3968,268.5851,268.3686,268.538,12116.0
2021-06-11 15:20:00,285.22,285.25,285.03,285.17,15912.0,268.5286,268.5568,268.3497,268.4815,15912.0
2021-06-11 15:30:00,285.16,285.17,284.97,285.06,25031.0,268.4721,268.4815,268.2932,268.378,25031.0
2021-06-11 15:40:00,285.05,285.2,284.91,285.2,23040.0,268.3686,268.5098,268.2367,268.5098,23040.0
2021-06-11 15:50:00,285.2,285.43,285.11,285.28,97430.0,268.5098,268.7263,268.425,268.5851,97430.0
2021-06-14 09:30:00,285.74,285.84,284.76,285.17,43283.0,269.0182,269.1123,268.0955,268.4815,43283.0
2021-06-14 09:40:00,285.18,285.56,285.01,285.06,33658.0,268.4909,268.8487,268.3309,268.378,33658.0
2021-06-14 09:50:00,285.15,285.25,284.53,285.04,36566.0,268.4627,268.5568,267.879,268.3591,36566.0
2021-06-14 10:00:00,284.83,284.92,284.36,284.81,52718.0,268.1614,268.2462,267.7189,268.1426,52718.0
2021-06-14 10:10:00,284.78,284.86,284.34,284.53,36430.0,268.1144,268.1897,267.7001,267.879,36430.0
2021-06-14 10:20:00,284.52,284.52,284.1,284.19,13309.0,267.8696,267.8696,267.4741,267.5589,13309.0
2021-06-14 10:30:00,284.13,284.14,283.77,284.02,30251.0,267.5024,267.5118,267.1635,267.3988,30251.0
2021-06-14 10:40:00,284.04,284.21,283.7,283.82,13732.0,267.4177,267.5777,267.0976,267.2105,13732.0
2021-06-14 10:50:00,283.82,284.13,283.8,284.01,15952.0,267.2105,267.5024,267.1917,267.3894,15952.0
2021-06-14 11:00:00,283.97,284.42,283.94,284.12,24773.0,267.3518,267.7754,267.3235,267.493,24773.0
2021-06-14 11:10:00,284.08,284.2,283.81,284.02,13316.0,267.4553,267.5683,267.2011,267.3988,13316.0
2021-06-14 11:20:00,284.08,284.17,283.81,283.83,20282.0,267.4553,267.5401,267.2011,267.2199,20282.0
2021-06-14 11:30:00,283.82,283.94,283.7,283.86,13692.0,267.2105,267.3235,267.0976,267.2482,13692.0
2021-06-14 11:40:00,283.94,284.02,283.72,283.79,11108.0,267.3235,267.3988,267.1164,267.1823,11108.0
2021-06-14 11:50:00,283.75,283.88,283.72,283.8,12152.0,267.1446,267.267,267.1164,267.1917,12152.0
2021-06-14 12:00:00,283.84,283.85,283.67,283.79,11425.0,267.2294,267.2388,267.0693,267.1823,11425.0
2021-06-14 12:10:00,283.8,283.91,283.75,283.84,11978.0,267.1917,267.2953,267.1446,267.2294,11978.0
2021-06-14 12:20:00,283.84,283.86,283.56,283.65,8629.0,267.2294,267.2482,266.9658,267.0505,8629.0
2021-06-14 12:30:00,283.6,283.63,283.4,283.52,11899.0,267.0034,267.0317,266.8151,266.9281,11899.0
2021-06-14 12:40:00,283.46,283.47,283.32,283.38,11480.0,266.8716,266.881,266.7398,266.7963,11480.0
2021-06-14 12:50:00,283.35,283.39,283.29,283.33,10706.0,266.768,266.8057,266.7116,266.7492,10706.0
2021-06-14 13:00:00,283.32,283.4,283.18,283.26,12343.0,266.7398,266.8151,266.608,266.6833,12343.0
2021-06-14 13:10:00,283.27,283.51,283.24,283.48,10021.0,266.6927,266.9187,266.6645,266.8904,10021.0
2021-06-14 13:20:00,283.47,283.6,283.41,283.55,7639.0,266.881,267.0034,266.8245,266.9563,7639.0
2021-06-14 13:30:00,283.55,283.58,283.44,283.49,9037.0,266.9563,266.9846,266.8528,266.8998,9037.0
2021-06-14 13:40:00,283.51,283.74,283.46,283.69,13144.0,266.9187,267.1352,266.8716,267.0881,13144.0
2021-06-14 13:50:00,283.72,283.78,283.51,283.57,9466.0,267.1164,267.1729,266.9187,266.9752,9466.0
2021-06-14 14:00:00,283.57,283.69,283.5,283.5,12780.0,266.9752,267.0881,266.9093,266.9093,12780.0
2021-06-14 14:10:00,283.54,283.54,283.34,283.52,8284.0,266.9469,266.9469,266.7586,266.9281,8284.0
2021-06-14 14:20:00,283.51,283.74,283.49,283.73,10338.0,266.9187,267.1352,266.8998,267.1258,10338.0
2021-06-14 14:30:00,283.75,283.88,283.66,283.73,16232.0,267.1446,267.267,267.0599,267.1258,16232.0
2021-06-14 14:40:00,283.76,284.07,283.76,284.01,8973.0,267.154,267.4459,267.154,267.3894,8973.0
2021-06-14 14:50:00,283.98,284.18,283.95,284.09,10732.0,267.3612,267.5495,267.3329,267.4647,10732.0
2021-06-14 15:00:00,284.09,284.32,284.07,284.29,9102.0,267.4647,267.6813,267.4459,267.653,9102.0
2021-06-14 15:10:00,284.3,284.35,284.13,284.22,15885.0,267.6624,267.7095,267.5024,267.5871,15885.0
2021-06-14 15:20:00,284.23,284.57,284.18,284.57,16897.0,267.5965,267.9166,267.5495,267.9166,16897.0
2021-06-14 15:30:00,284.56,284.59,284.28,284.49,21685.0,267.9072,267.9355,267.6436,267.8413,21685.0
2021-06-14 15:40:00,284.53,285.02,284.49,285.0,29085.0,267.879,268.3403,267.8413,268.3215,29085.0
2021-06-14 15:50:00,285.02,285.77,284.93,285.77,117946.0,268.3403,269.0464,268.2556,269.0464,117946.0
2021-06-15 09:30:00,286.85,287.0,286.17,286.45,50456.0,270.0632,270.2044,269.423,269.6866,50456.0
2021-06-15 09:40:00,286.48,286.62,285.81,285.87,16718.0,269.7149,269.8467,269.0841,269.1406,16718.0
2021-06-15 09:50:00,285.85,286.1,285.45,285.96,20474.0,269.1217,269.3571,268.7451,269.2253,20474.0
2021-06-15 10:00:00,285.97,285.97,285.37,285.79,13954.0,269.2347,269.2347,268.6698,269.0652,13954.0
2021-06-15 10:10:00,285.78,286.48,285.67,286.33,15063.0,269.0558,269.7149,268.9523,269.5736,15063.0
2021-06-15 10:20:00,286.33,286.69,286.32,286.57,14410.0,269.5736,269.9126,269.5642,269.7996,14410.0
2021-06-15 10:30:00,286.58,286.91,286.55,286.63,9683.0,269.809,270.1197,269.7808,269.8561,9683.0
2021-06-15 10:40:00,286.62,286.62,286.3,286.51,12602.0,269.8467,269.8467,269.5454,269.7431,12602.0
2021-06-15 10:50:00,286.49,286.51,286.18,286.2,10585.0,269.7243,269.7431,269.4324,269.4513,10585.0
2021-06-15 11:00:00,286.22,286.52,286.22,286.41,13030.0,269.4701,269.7525,269.4701,269.649,13030.0
2021-06-15 11:10:00,286.32,286.77,286.14,286.76,13688.0,269.5642,269.9879,269.3948,269.9785,13688.0
2021-06-15 11:20:00,286.78,287.06,286.78,287.0,19845.0,269.9973,270.2609,269.9973,270.2044,19845.0
2021-06-15 11:30:00,287.0,287.1,286.76,286.81,15057.0,270.2044,270.2986,269.9785,270.0256,15057.0
2021-06-15 11:40:00,286.86,287.33,286.85,287.29,26676.0,270.0726,270.5151,270.0632,270.4775,26676.0
2021-06-15 11:50:00,287.31,287.64,287.25,287.62,20508.0,270.4963,270.807,270.4398,270.7882,20508.0
2021-06-15 12:00:00,287.64,287.95,287.62,287.69,16828.0,270.807,271.0988,270.7882,270.8541,16828.0
2021-06-15 12:10:00,287.68,287.81,287.58,287.67,10717.0,270.8446,270.967,270.7505,270.8352,10717.0
2021-06-15 12:20:00,287.68,287.84,287.61,287.84,12575.0,270.8446,270.9953,270.7787,270.9953,12575.0
2021-06-15 12:30:00,287.82,287.85,287.66,287.66,9912.0,270.9765,271.0047,270.8258,270.8258,9912.0
2021-06-15 12:40:00,287.63,287.65,287.31,287.38,15503.0,270.7976,270.8164,270.4963,270.5622,15503.0
2021-06-15 12:50:00,287.36,287.41,287.05,287.23,12014.0,270.5434,270.5904,270.2515,270.421,12014.0
2021-06-15 13:00:00,287.15,287.16,286.76,286.76,16212.0,270.3457,270.3551,269.9785,269.9785,16212.0
2021-06-15 13:10:00,286.77,286.82,286.51,286.65,10018.0,269.9879,270.035,269.7431,269.8749,10018.0
2021-06-15 13:20:00,286.65,286.66,286.39,286.44,7176.0,269.8749,269.8843,269.6301,269.6772,7176.0
2021-06-15 13:30:00,286.49,286.65,286.43,286.53,9762.0,269.7243,269.8749,269.6678,269.7619,9762.0
2021-06-15 13:40:00,286.59,286.64,286.48,286.62,10677.0,269.8184,269.8655,269.7149,269.8467,10677.0
2021-06-15 13:50:00,286.63,286.68,286.42,286.45,18249.0,269.8561,269.9032,269.6584,269.6866,18249.0
2021-06-15 14:00:00,286.46,286.81,286.46,286.77,11016.0,269.696,270.0256,269.696,269.9879,11016.0
2021-06-15 14:10:00,286.69,286.72,286.33,286.43,11029.0,269.9126,269.9408,269.5736,269.6678,11029.0
2021-06-15 14:20:00,286.45,286.48,286.37,286.46,10777.0,269.6866,269.7149,269.6113,269.696,10777.0
2021-06-15 14:30:00,286.46,286.54,286.39,286.46,8571.0,269.696,269.7714,269.6301,269.696,8571.0
2021-06-15 14:40:00,286.44,286.83,286.3,286.83,14152.0,269.6772,270.0444,269.5454,270.0444,14152.0
2021-06-15 14:50:00,286.83,286.92,286.66,286.72,13181.0,270.0444,270.1291,269.8843,269.9408,13181.0
2021-06-15 15:00:00,286.68,286.7,286.25,286.44,11475.0,269.9032,269.922,269.4983,269.6772,11475.0
2021-06-15 15:10:00,286.52,286.69,286.35,286.61,17764.0,269.7525,269.9126,269.5925,269.8373,17764.0
2021-06-15 15:20:00,286.64,286.64,286.24,286.31,11744.0,269.8655,269.8655,269.4889,269.5548,11744.0
2021-06-15 15:30:00,286.31,286.32,285.97,286.17,22897.0,269.5548,269.5642,269.2347,269.423,22897.0
2021-06-15 15:40:00,286.19,286.57,286.14,286.57,33171.0,269.4418,269.7996,269.3948,269.7996,33171.0
2021-06-15 15:50:00,286.51,286.51,285.76,286.19,95507.0,269.7431,269.7431,269.037,269.4418,95507.0
2021-06-16 09:30:00,287.48,287.48,286.37,286.99,44778.0,270.6563,270.6563,269.6113,270.195,44778.0
2021-06-16 09:40:00,286.86,287.14,286.13,286.3,14785.0,270.0726,270.3362,269.3854,269.5454,14785.0
2021-06-16 09:50:00,286.36,286.74,285.68,285.81,25929.0,269.6019,269.9597,268.9617,269.0841,25929.0
2021-06-16 10:00:00,285.98,286.18,285.84,286.02,14572.0,269.2441,269.4324,269.1123,269.2818,14572.0
2021-06-16 10:10:00,286.08,286.12,285.72,285.72,14511.0,269.3383,269.3759,268.9993,268.9993,14511.0
2021-06-16 10:20:00,285.73,286.01,285.73,286.01,12650.0,269.0088,269.2724,269.0088,269.2724,12650.0
2021-06-16 10:30:00,285.99,286.35,285.97,286.06,16222.0,269.2535,269.5925,269.2347,269.3194,16222.0
2021-06-16 10:40:00,286.01,286.01,285.73,285.75,9401.0,269.2724,269.2724,269.0088,269.0276,9401.0
2021-06-16 10:50:00,285.78,285.94,285.67,285.85,15627.0,269.0558,269.2065,268.9523,269.1217,15627.0
2021-06-16 11:00:00,285.88,285.88,285.4,285.69,15478.0,269.15,269.15,268.6981,268.9711,15478.0
2021-06-16 11:10:00,285.67,285.8,285.46,285.67,15213.0,268.9523,269.0747,268.7546,268.9523,15213.0
2021-06-16 11:20:00,285.69,286.29,285.69,286.18,26731.0,268.9711,269.536,268.9711,269.4324,26731.0
2021-06-16 11:30:00,286.18,286.18,285.72,285.92,13019.0,269.4324,269.4324,268.9993,269.1876,13019.0
2021-06-16 11:40:00,285.88,286.05,285.86,286.02,13264.0,269.15,269.31,269.1312,269.2818,13264.0
2021-06-16 11:50:00,285.99,285.99,285.7,285.74,13025.0,269.2535,269.2535,268.9805,269.0182,13025.0
2021-06-16 12:00:00,285.72,286.21,285.66,286.02,19816.0,268.9993,269.4607,268.9429,269.2818,19816.0
2021-06-16 12:10:00,286.04,286.35,286.0,286.22,11772.0,269.3006,269.5925,269.263,269.4701,11772.0
2021-06-16 12:20:00,286.18,286.32,286.04,286.29,10828.0,269.4324,269.5642,269.3006,269.536,10828.0
2021-06-16 12:30:00,286.3,286.36,286.14,286.15,8255.0,269.5454,269.6019,269.3948,269.4042,8255.0
2021-06-16 12:40:00,286.15,286.29,286.07,286.16,7986.0,269.4042,269.536,269.3289,269.4136,7986.0
2021-06-16 12:50:00,286.18,286.29,286.05,286.28,12423.0,269.4324,269.536,269.31,269.5266,12423.0
2021-06-16 13:00:00,286.26,286.39,286.2,286.24,10634.0,269.5077,269.6301,269.4513,269.4889,10634.0
2021-06-16 13:10:00,286.18,286.4,286.15,286.2,8408.0,269.4324,269.6396,269.4042,269.4513,8408.0
2021-06-16 13:20:00,286.21,286.21,285.9,285.91,9376.0,269.4607,269.4607,269.1688,269.1782,9376.0
2021-06-16 13:30:00,285.93,286.0,285.82,285.88,11968.0,269.1971,269.263,269.0935,269.15,11968.0
2021-06-16 13:40:00,285.85,285.85,285.23,285.24,9702.0,269.1217,269.1217,268.538,268.5474,9702.0
2021-06-16 13:50:00,285.29,285.74,285.23,285.54,13207.0,268.5945,269.0182,268.538,268.8299,13207.0
2021-06-16 14:00:00,285.47,285.47,283.26,284.22,29845.0,268.764,268.764,266.6833,267.5871,29845.0
2021-06-16 14:10:00,284.25,284.25,283.03,283.34,21383.0,267.6154,267.6154,266.4668,266.7586,21383.0
2021-06-16 14:20:00,283.32,284.25,283.26,283.94,30328.0,266.7398,267.6154,266.6833,267.3235,30328.0
2021-06-16 14:30:00,283.92,284.25,283.51,283.66,28906.0,267.3047,267.6154,266.9187,267.0599,28906.0
2021-06-16 14:40:00,283.59,283.66,283.05,283.52,19506.0,266.994,267.0599,266.4856,266.9281,19506.0
2021-06-16 14:50:00,283.41,284.37,283.29,284.14,16157.0,266.8245,267.7283,266.7116,267.5118,16157.0
2021-06-16 15:00:00,284.14,284.57,284.06,284.51,14852.0,267.5118,267.9166,267.4365,267.8602,14852.0
2021-06-16 15:10:00,284.6,285.03,284.59,285.03,15023.0,267.9449,268.3497,267.9355,268.3497,15023.0
2021-06-16 15:20:00,285.04,285.16,284.68,284.69,26657.0,268.3591,268.4721,268.0202,268.0296,26657.0
2021-06-16 15:30:00,284.71,284.83,284.22,284.42,26796.0,268.0485,268.1614,267.5871,267.7754,26796.0
2021-06-16 15:40:00,284.5,284.85,284.16,284.21,42808.0,267.8507,268.1803,267.5306,267.5777,42808.0
2021-06-16 15:50:00,284.16,284.42,283.7,284.02,138749.0,267.5306,267.7754,267.0976,267.3988,138749.0
2021-06-17 09:30:00,282.5,284.21,282.5,284.13,30366.0,265.9678,267.5777,265.9678,267.5024,30366.0
2021-06-17 09:40:00,284.16,284.23,283.22,283.33,22871.0,267.5306,267.5965,266.6456,266.7492,22871.0
2021-06-17 09:50:00,283.33,284.11,283.28,283.74,16950.0,266.7492,267.4836,266.7021,267.1352,16950.0
2021-06-17 10:00:00,283.75,284.1,283.1,283.72,28556.0,267.1446,267.4741,266.5327,267.1164,28556.0
2021-06-17 10:10:00,283.74,283.78,283.28,283.54,20468.0,267.1352,267.1729,266.7021,266.9469,20468.0
2021-06-17 10:20:00,283.55,283.78,283.39,283.5,16779.0,266.9563,267.1729,266.8057,266.9093,16779.0
2021-06-17 10:30:00,283.53,284.72,283.53,284.4,22939.0,266.9375,268.0579,266.9375,267.7566,22939.0
2021-06-17 10:40:00,284.37,284.5,283.93,284.15,19666.0,267.7283,267.8507,267.3141,267.5212,19666.0
2021-06-17 10:50:00,284.07,284.15,283.66,283.74,21388.0,267.4459,267.5212,267.0599,267.1352,21388.0
2021-06-17 11:00:00,283.74,283.78,283.34,283.34,20475.0,267.1352,267.1729,266.7586,266.7586,20475.0
2021-06-17 11:10:00,283.28,283.76,283.21,283.76,18169.0,266.7021,267.154,266.6362,267.154,18169.0
2021-06-17 11:20:00,283.78,284.49,283.73,284.4,19125.0,267.1729,267.8413,267.1258,267.7566,19125.0
2021-06-17 11:30:00,284.44,284.83,284.36,284.63,22232.0,267.7943,268.1614,267.7189,267.9731,22232.0
2021-06-17 11:40:00,284.66,285.43,284.58,285.43,17444.0,268.0014,268.7263,267.9261,268.7263,17444.0
2021-06-17 11:50:00,285.39,285.39,284.5,284.56,13931.0,268.6887,268.6887,267.8507,267.9072,13931.0
2021-06-17 12:00:00,284.65,284.65,284.08,284.17,16494.0,267.992,267.992,267.4553,267.5401,16494.0
2021-06-17 12:10:00,284.09,284.35,283.92,284.01,16051.0,267.4647,267.7095,267.3047,267.3894,16051.0
2021-06-17 12:20:00,283.95,283.95,283.37,283.47,15999.0,267.3329,267.3329,266.7869,266.881,15999.0
2021-06-17 12:30:00,283.46,283.75,283.27,283.74,16632.0,266.8716,267.1446,266.6927,267.1352,16632.0
2021-06-17 12:40:00,283.76,283.94,283.52,283.62,17637.0,267.154,267.3235,266.9281,267.0222,17637.0
2021-06-17 12:50:00,283.6,284.07,283.47,284.07,16005.0,267.0034,267.4459,266.881,267.4459,16005.0
2021-06-17 13:00:00,284.1,284.61,284.07,284.61,12848.0,267.4741,267.9543,267.4459,267.9543,12848.0
2021-06-17 13:10:00,284.58,284.58,284.33,284.51,10516.0,267.9261,267.9261,267.6907,267.8602,10516.0
2021-06-17 13:20:00,284.49,284.79,284.44,284.79,14962.0,267.8413,268.1238,267.7943,268.1238,14962.0
2021-06-17 13:30:00,284.78,284.85,284.67,284.79,11365.0,268.1144,268.1803,268.0108,268.1238,11365.0
2021-06-17 13:40:00,284.84,284.95,284.71,284.8,7353.0,268.1708,268.2744,268.0485,268.1332,7353.0
2021-06-17 13:50:00,284.85,284.88,284.45,284.61,11839.0,268.1803,268.2085,267.8037,267.9543,11839.0
2021-06-17 14:00:00,284.62,284.74,284.48,284.5,15451.0,267.9637,268.0767,267.8319,267.8507,15451.0
2021-06-17 14:10:00,284.53,285.01,284.44,284.97,20688.0,267.879,268.3309,267.7943,268.2932,20688.0
2021-06-17 14:20:00,284.9,284.95,284.66,284.85,16062.0,268.2273,268.2744,268.0014,268.1803,16062.0
2021-06-17 14:30:00,284.85,284.94,284.61,284.67,10123.0,268.1803,268.265,267.9543,268.0108,10123.0
2021-06-17 14:40:00,284.64,284.84,284.58,284.73,14384.0,267.9825,268.1708,267.9261,268.0673,14384.0
2021-06-17 14:50:00,284.74,284.75,284.53,284.62,9425.0,268.0767,268.0861,267.879,267.9637,9425.0
2021-06-17 15:00:00,284.65,284.99,284.56,284.86,11895.0,267.992,268.3121,267.9072,268.1897,11895.0
2021-06-17 15:10:00,284.81,285.29,284.81,285.22,10102.0,268.1426,268.5945,268.1426,268.5286,10102.0
2021-06-17 15:20:00,285.31,285.32,284.96,285.03,12927.0,268.6133,268.6228,268.2838,268.3497,12927.0
2021-06-17 15:30:00,285.02,285.15,284.86,285.11,23131.0,268.3403,268.4627,268.1897,268.425,23131.0
2021-06-17 15:40:00,285.05,285.23,284.82,285.02,30197.0,268.3686,268.538,268.152,268.3403,30197.0
2021-06-17 15:50:00,285.07,285.17,284.5,284.78,114791.0,268.3874,268.4815,267.8507,268.1144,114791.0
2021-06-18 09:30:00,282.84,284.0,281.64,282.95,320917.0,266.2879,267.38,265.1581,266.3914,320917.0
2021-06-18 09:40:00,282.87,283.59,282.41,282.89,25738.0,266.3161,266.994,265.883,266.335,25738.0
2021-06-18 09:50:00,282.88,283.07,281.9,282.75,25710.0,266.3255,266.5044,265.4029,266.2032,25710.0
2021-06-18 10:00:00,282.85,282.86,281.84,282.65,28547.0,266.2973,266.3067,265.3464,266.109,28547.0
2021-06-18 10:10:00,282.66,283.06,282.19,282.58,26917.0,266.1184,266.495,265.6759,266.0431,26917.0
2021-06-18 10:20:00,282.52,283.11,282.36,282.81,21921.0,265.9866,266.5421,265.836,266.2596,21921.0
2021-06-18 10:30:00,282.75,282.84,282.15,282.83,27915.0,266.2032,266.2879,265.6383,266.2785,27915.0
2021-06-18 10:40:00,282.74,282.82,282.11,282.12,19807.0,266.1937,266.2691,265.6006,265.61,19807.0
2021-06-18 10:50:00,282.13,282.14,281.66,281.94,23461.0,265.6194,265.6289,265.1769,265.4406,23461.0
2021-06-18 11:00:00,281.91,282.0,281.4,281.47,18651.0,265.4123,265.497,264.9322,264.9981,18651.0
2021-06-18 11:10:00,281.43,281.49,281.13,281.41,20126.0,264.9604,265.0169,264.678,264.9416,20126.0
2021-06-18 11:20:00,281.36,281.39,280.8,280.97,27239.0,264.8945,264.9227,264.3673,264.5273,27239.0
2021-06-18 11:30:00,280.96,281.83,280.89,281.83,18530.0,264.5179,265.337,264.452,265.337,18530.0
2021-06-18 11:40:00,281.85,281.85,281.45,281.69,12036.0,265.3558,265.3558,264.9792,265.2052,12036.0
2021-06-18 11:50:00,281.84,281.87,281.59,281.78,11725.0,265.3464,265.3747,265.111,265.2899,11725.0
2021-06-18 12:00:00,281.81,282.23,281.61,282.23,12372.0,265.3182,265.7136,265.1299,265.7136,12372.0
2021-06-18 12:10:00,282.21,282.29,282.11,282.22,16183.0,265.6948,265.7701,265.6006,265.7042,16183.0
2021-06-18 12:20:00,282.23,282.28,282.09,282.24,15611.0,265.7136,265.7607,265.5818,265.723,15611.0
2021-06-18 12:30:00,282.22,282.37,282.12,282.12,15222.0,265.7042,265.8454,265.61,265.61,15222.0
2021-06-18 12:40:00,282.11,282.12,281.62,281.78,15779.0,265.6006,265.61,265.1393,265.2899,15779.0
2021-06-18 12:50:00,281.76,282.1,281.76,282.09,14743.0,265.2711,265.5912,265.2711,265.5818,14743.0
2021-06-18 13:00:00,282.09,282.51,281.94,282.48,19347.0,265.5818,265.9772,265.4406,265.949,19347.0
2021-06-18 13:10:00,282.48,282.7,282.48,282.65,9915.0,265.949,266.1561,265.949,266.109,9915.0
2021-06-18 13:20:00,282.67,282.69,282.23,282.44,14540.0,266.1278,266.1467,265.7136,265.9113,14540.0
2021-06-18 13:30:00,282.47,282.66,282.43,282.53,13995.0,265.9395,266.1184,265.9019,265.996,13995.0
2021-06-18 13:40:00,282.53,282.58,282.2,282.2,14981.0,265.996,266.0431,265.6853,265.6853,14981.0
2021-06-18 13:50:00,282.2,282.75,282.16,282.69,14007.0,265.6853,266.2032,265.6477,266.1467,14007.0
2021-06-18 14:00:00,282.7,282.9,282.46,282.78,12490.0,266.1561,266.3444,265.9301,266.2314,12490.0
2021-06-18 14:10:00,282.74,282.76,282.45,282.63,11400.0,266.1937,266.2126,265.9207,266.0902,11400.0
2021-06-18 14:20:00,282.61,282.78,282.57,282.67,15330.0,266.0713,266.2314,266.0337,266.1278,15330.0
2021-06-18 14:30:00,282.66,282.75,282.4,282.44,18010.0,266.1184,266.2032,265.8736,265.9113,18010.0
2021-06-18 14:40:00,282.48,282.52,282.32,282.4,14879.0,265.949,265.9866,265.7983,265.8736,14879.0
2021-06-18 14:50:00,282.46,282.57,282.1,282.28,22508.0,265.9301,266.0337,265.5912,265.7607,22508.0
2021-06-18 15:00:00,282.32,282.55,282.19,282.19,23076.0,265.7983,266.0149,265.6759,265.6759,23076.0
2021-06-18 15:10:00,282.2,282.68,282.17,282.63,29588.0,265.6853,266.1372,265.6571,266.0902,29588.0
2021-06-18 15:20:00,282.63,282.7,282.44,282.5,45680.0,266.0902,266.1561,265.9113,265.9678,45680.0
2021-06-18 15:30:00,282.47,282.56,282.22,282.5,35449.0,265.9395,266.0243,265.7042,265.9678,35449.0
2021-06-18 15:40:00,282.48,282.87,282.06,282.11,33442.0,265.949,266.3161,265.5535,265.6006,33442.0
2021-06-18 15:50:00,282.13,282.51,280.92,280.97,147436.0,265.6194,265.9772,264.4802,264.5273,147436.0
2021-06-21 09:30:00,283.96,283.96,282.01,283.13,106964.0,267.3423,267.3423,265.5065,266.5609,106964.0
2021-06-21 09:40:00,283.07,284.31,282.96,284.31,27319.0,266.5044,267.6719,266.4009,267.6719,27319.0
2021-06-21 09:50:00,284.3,285.51,284.11,285.23,31794.0,267.6624,268.8016,267.4836,268.538,31794.0
2021-06-21 10:00:00,285.32,286.77,285.29,286.55,56138.0,268.6228,269.9879,268.5945,269.7808,56138.0
2021-06-21 10:10:00,286.56,286.65,286.05,286.65,45574.0,269.7902,269.8749,269.31,269.8749,45574.0
2021-06-21 10:20:00,286.65,286.85,286.18,286.34,41201.0,269.8749,270.0632,269.4324,269.5831,41201.0
2021-06-21 10:30:00,286.36,287.02,286.35,286.76,42278.0,269.6019,270.2233,269.5925,269.9785,42278.0
2021-06-21 10:40:00,286.79,287.39,286.6,287.33,36459.0,270.0067,270.5716,269.8278,270.5151,36459.0
2021-06-21 10:50:00,287.32,287.5,286.85,286.98,33225.0,270.5057,270.6752,270.0632,270.1856,33225.0
2021-06-21 11:00:00,286.96,287.01,286.35,286.54,26825.0,270.1668,270.2139,269.5925,269.7714,26825.0
2021-06-21 11:10:00,286.57,286.69,286.29,286.65,20946.0,269.7996,269.9126,269.536,269.8749,20946.0
2021-06-21 11:20:00,286.66,286.8,286.37,286.38,25079.0,269.8843,270.0161,269.6113,269.6207,25079.0
2021-06-21 11:30:00,286.42,286.75,286.38,286.74,15157.0,269.6584,269.9691,269.6207,269.9597,15157.0
2021-06-21 11:40:00,286.72,286.99,286.69,286.9,13624.0,269.9408,270.195,269.9126,270.1103,13624.0
2021-06-21 11:50:00,286.88,286.89,286.71,286.83,17362.0,270.0915,270.1009,269.9314,270.0444,17362.0
2021-06-21 12:00:00,286.82,286.87,286.5,286.53,14335.0,270.035,270.082,269.7337,269.7619,14335.0
2021-06-21 12:10:00,286.53,286.53,286.14,286.14,13874.0,269.7619,269.7619,269.3948,269.3948,13874.0
2021-06-21 12:20:00,286.13,286.13,285.86,285.98,15015.0,269.3854,269.3854,269.1312,269.2441,15015.0
2021-06-21 12:30:00,286.0,286.12,285.94,286.1,15120.0,269.263,269.3759,269.2065,269.3571,15120.0
2021-06-21 12:40:00,286.11,286.15,285.78,285.87,11071.0,269.3665,269.4042,269.0558,269.1406,11071.0
2021-06-21 12:50:00,285.9,286.04,285.87,285.91,9757.0,269.1688,269.3006,269.1406,269.1782,9757.0
2021-06-21 13:00:00,285.86,285.91,285.73,285.91,8155.0,269.1312,269.1782,269.0088,269.1782,8155.0
2021-06-21 13:10:00,285.91,286.27,285.91,286.07,13896.0,269.1782,269.5172,269.1782,269.3289,13896.0
2021-06-21 13:20:00,286.03,286.15,285.91,285.91,10983.0,269.2912,269.4042,269.1782,269.1782,10983.0
2021-06-21 13:30:00,285.93,286.14,285.89,286.12,12943.0,269.1971,269.3948,269.1594,269.3759,12943.0
2021-06-21 13:40:00,286.12,286.56,286.1,286.51,15930.0,269.3759,269.7902,269.3571,269.7431,15930.0
2021-06-21 13:50:00,286.52,286.54,286.28,286.32,8711.0,269.7525,269.7714,269.5266,269.5642,8711.0
2021-06-21 14:00:00,286.33,286.35,285.89,286.01,22252.0,269.5736,269.5925,269.1594,269.2724,22252.0
2021-06-21 14:10:00,285.91,285.98,285.45,285.48,14055.0,269.1782,269.2441,268.7451,268.7734,14055.0
2021-06-21 14:20:00,285.38,285.55,285.17,285.43,16356.0,268.6792,268.8393,268.4815,268.7263,16356.0
2021-06-21 14:30:00,285.45,285.51,285.21,285.37,11178.0,268.7451,268.8016,268.5192,268.6698,11178.0
2021-06-21 14:40:00,285.49,285.79,285.49,285.6,8288.0,268.7828,269.0652,268.7828,268.8864,8288.0
2021-06-21 14:50:00,285.52,285.81,285.52,285.61,12777.0,268.811,269.0841,268.811,268.8958,12777.0
2021-06-21 15:00:00,285.59,285.64,285.43,285.62,14478.0,268.877,268.924,268.7263,268.9052,14478.0
2021-06-21 15:10:00,285.6,285.66,285.49,285.65,14421.0,268.8864,268.9429,268.7828,268.9334,14421.0
2021-06-21 15:20:00,285.66,285.75,285.39,285.51,19390.0,268.9429,269.0276,268.6887,268.8016,19390.0
2021-06-21 15:30:00,285.54,285.68,285.47,285.64,16421.0,268.8299,268.9617,268.764,268.924,16421.0
2021-06-21 15:40:00,285.65,285.65,285.17,285.32,27423.0,268.9334,268.9334,268.4815,268.6228,27423.0
2021-06-21 15:50:00,285.36,285.6,285.04,285.45,79091.0,268.6604,268.8864,268.3591,268.7451,79091.0
2021-06-22 09:30:00,285.76,286.32,285.04,285.6,44594.0,269.037,269.5642,268.3591,268.8864,44594.0
2021-06-22 09:40:00,285.52,285.9,285.12,285.21,18463.0,268.811,269.1688,268.4345,268.5192,18463.0
2021-06-22 09:50:00,285.07,285.55,285.0,285.11,20709.0,268.3874,268.8393,268.3215,268.425,20709.0
2021-06-22 10:00:00,285.18,285.41,284.83,285.23,28651.0,268.4909,268.7075,268.1614,268.538,28651.0
2021-06-22 10:10:00,285.22,285.51,284.85,285.44,12149.0,268.5286,268.8016,268.1803,268.7357,12149.0
2021-06-22 10:20:00,285.44,285.85,285.43,285.85,14127.0,268.7357,269.1217,268.7263,269.1217,14127.0
2021-06-22 10:30:00,285.89,286.23,285.84,286.18,14606.0,269.1594,269.4795,269.1123,269.4324,14606.0
2021-06-22 10:40:00,286.21,286.23,286.0,286.12,16664.0,269.4607,269.4795,269.263,269.3759,16664.0
2021-06-22 10:50:00,286.18,286.21,285.87,286.07,27837.0,269.4324,269.4607,269.1406,269.3289,27837.0
2021-06-22 11:00:00,286.06,286.19,285.72,285.96,17573.0,269.3194,269.4418,268.9993,269.2253,17573.0
2021-06-22 11:10:00,286.0,286.35,285.99,286.09,19939.0,269.263,269.5925,269.2535,269.3477,19939.0
2021-06-22 11:20:00,286.04,286.38,285.98,286.11,16704.0,269.3006,269.6207,269.2441,269.3665,16704.0
2021-06-22 11:30:00,286.04,286.33,286.01,286.03,16341.0,269.3006,269.5736,269.2724,269.2912,16341.0
2021-06-22 11:40:00,286.04,286.14,285.9,285.94,17008.0,269.3006,269.3948,269.1688,269.2065,17008.0
2021-06-22 11:50:00,285.97,286.03,285.81,285.91,10478.0,269.2347,269.2912,269.0841,269.1782,10478.0
2021-06-22 12:00:00,285.92,286.24,285.91,286.17,12107.0,269.1876,269.4889,269.1782,269.423,12107.0
2021-06-22 12:10:00,286.19,286.39,286.19,286.31,11019.0,269.4418,269.6301,269.4418,269.5548,11019.0
2021-06-22 12:20:00,286.3,286.49,286.3,286.49,9542.0,269.5454,269.7243,269.5454,269.7243,9542.0
2021-06-22 12:30:00,286.5,286.5,286.12,286.25,29852.0,269.7337,269.7337,269.3759,269.4983,29852.0
2021-06-22 12:40:00,286.23,286.31,286.14,286.16,13326.0,269.4795,269.5548,269.3948,269.4136,13326.0
2021-06-22 12:50:00,286.12,286.36,286.03,286.22,9117.0,269.3759,269.6019,269.2912,269.4701,9117.0
2021-06-22 13:00:00,286.17,286.33,286.07,286.26,9012.0,269.423,269.5736,269.3289,269.5077,9012.0
2021-06-22 13:10:00,286.23,286.29,286.07,286.15,7786.0,269.4795,269.536,269.3289,269.4042,7786.0
2021-06-22 13:20:00,286.16,286.43,286.14,286.38,7212.0,269.4136,269.6678,269.3948,269.6207,7212.0
2021-06-22 13:30:00,286.35,286.62,286.25,286.53,19774.0,269.5925,269.8467,269.4983,269.7619,19774.0
2021-06-22 13:40:00,286.42,286.44,286.15,286.19,7982.0,269.6584,269.6772,269.4042,269.4418,7982.0
2021-06-22 13:50:00,286.16,286.2,285.93,285.94,14219.0,269.4136,269.4513,269.1971,269.2065,14219.0
2021-06-22 14:00:00,285.95,285.95,285.51,285.74,38912.0,269.2159,269.2159,268.8016,269.0182,38912.0
2021-06-22 14:10:00,285.67,285.68,285.13,285.16,13016.0,268.9523,268.9617,268.4439,268.4721,13016.0
2021-06-22 14:20:00,285.13,285.27,284.66,284.72,39033.0,268.4439,268.5757,268.0014,268.0579,39033.0
2021-06-22 14:30:00,284.72,285.05,284.57,285.0,27458.0,268.0579,268.3686,267.9166,268.3215,27458.0
2021-06-22 14:40:00,284.98,285.12,283.71,284.38,79800.0,268.3027,268.4345,267.107,267.7378,79800.0
2021-06-22 14:50:00,284.43,285.29,284.4,285.14,22421.0,267.7848,268.5945,267.7566,268.4533,22421.0
2021-06-22 15:00:00,285.21,285.56,285.13,285.47,17470.0,268.5192,268.8487,268.4439,268.764,17470.0
2021-06-22 15:10:00,285.47,285.75,285.43,285.56,22463.0,268.764,269.0276,268.7263,268.8487,22463.0
2021-06-22 15:20:00,285.56,285.93,285.56,285.8,25712.0,268.8487,269.1971,268.8487,269.0747,25712.0
2021-06-22 15:30:00,285.83,286.02,285.77,285.89,26361.0,269.1029,269.2818,269.0464,269.1594,26361.0
2021-06-22 15:40:00,285.87,285.97,285.65,285.69,27597.0,269.1406,269.2347,268.9334,268.9711,27597.0
2021-06-22 15:50:00,285.66,285.84,285.3,285.68,87956.0,268.9429,269.1123,268.6039,268.9617,87956.0
2021-06-23 09:30:00,287.75,288.4,286.54,287.38,114057.0,270.9105,271.5225,269.7714,270.5622,114057.0
2021-06-23 09:40:00,287.32,287.86,287.09,287.4,47170.0,270.5057,271.0141,270.2892,270.581,47170.0
2021-06-23 09:50:00,287.43,287.43,286.2,287.05,41063.0,270.6093,270.6093,269.4513,270.2515,41063.0
2021-06-23 10:00:00,287.08,287.62,287.04,287.38,38270.0,270.2798,270.7882,270.2421,270.5622,38270.0
2021-06-23 10:10:00,287.33,287.94,287.21,287.8,24267.0,270.5151,271.0894,270.4021,270.9576,24267.0
2021-06-23 10:20:00,287.75,288.13,287.75,288.01,23533.0,270.9105,271.2683,270.9105,271.1553,23533.0
2021-06-23 10:30:00,288.05,288.05,287.23,287.23,25752.0,271.193,271.193,270.421,270.421,25752.0
2021-06-23 10:40:00,287.18,287.37,286.69,286.81,18107.0,270.3739,270.5528,269.9126,270.0256,18107.0
2021-06-23 10:50:00,286.84,287.27,286.84,287.23,30697.0,270.0538,270.4586,270.0538,270.421,30697.0
2021-06-23 11:00:00,287.25,287.39,286.96,287.27,38159.0,270.4398,270.5716,270.1668,270.4586,38159.0
2021-06-23 11:10:00,287.27,287.54,286.97,287.44,33486.0,270.4586,270.7128,270.1762,270.6187,33486.0
2021-06-23 11:20:00,287.46,288.2,287.34,288.07,94021.0,270.6375,271.3342,270.5245,271.2118,94021.0
2021-06-23 11:30:00,288.08,288.15,287.75,287.77,34072.0,271.2212,271.2871,270.9105,270.9294,34072.0
2021-06-23 11:40:00,287.72,287.72,287.0,287.19,21764.0,270.8823,270.8823,270.2044,270.3833,21764.0
2021-06-23 11:50:00,287.13,287.13,286.76,286.86,21206.0,270.3268,270.3268,269.9785,270.0726,21206.0
2021-06-23 12:00:00,286.84,287.32,286.8,287.21,16100.0,270.0538,270.5057,270.0161,270.4021,16100.0
2021-06-23 12:10:00,287.31,287.49,287.24,287.32,12718.0,270.4963,270.6658,270.4304,270.5057,12718.0
2021-06-23 12:20:00,287.32,287.36,287.17,287.3,11784.0,270.5057,270.5434,270.3645,270.4869,11784.0
2021-06-23 12:30:00,287.27,287.27,286.76,286.78,10461.0,270.4586,270.4586,269.9785,269.9973,10461.0
2021-06-23 12:40:00,286.77,287.09,286.74,287.09,14636.0,269.9879,270.2892,269.9597,270.2892,14636.0
2021-06-23 12:50:00,287.12,287.14,286.83,286.91,10025.0,270.3174,270.3362,270.0444,270.1197,10025.0
2021-06-23 13:00:00,286.88,287.16,286.87,287.08,15727.0,270.0915,270.3551,270.082,270.2798,15727.0
2021-06-23 13:10:00,287.1,287.33,287.01,287.23,9361.0,270.2986,270.5151,270.2139,270.421,9361.0
2021-06-23 13:20:00,287.21,287.36,287.18,287.36,11336.0,270.4021,270.5434,270.3739,270.5434,11336.0
2021-06-23 13:30:00,287.35,287.44,287.31,287.37,11373.0,270.534,270.6187,270.4963,270.5528,11373.0
2021-06-23 13:40:00,287.36,287.36,287.09,287.1,36834.0,270.5434,270.5434,270.2892,270.2986,36834.0
2021-06-23 13:50:00,287.1,287.1,286.71,286.75,17003.0,270.2986,270.2986,269.9314,269.9691,17003.0
2021-06-23 14:00:00,286.73,286.76,286.37,286.44,27044.0,269.9502,269.9785,269.6113,269.6772,27044.0
2021-06-23 14:10:00,286.42,286.63,286.31,286.44,53078.0,269.6584,269.8561,269.5548,269.6772,53078.0
2021-06-23 14:20:00,286.45,286.61,286.38,286.4,20165.0,269.6866,269.8373,269.6207,269.6396,20165.0
2021-06-23 14:30:00,286.41,286.56,286.36,286.45,18130.0,269.649,269.7902,269.6019,269.6866,18130.0
2021-06-23 14:40:00,286.44,286.47,286.27,286.31,15178.0,269.6772,269.7055,269.5172,269.5548,15178.0
2021-06-23 14:50:00,286.31,286.48,286.25,286.25,17360.0,269.5548,269.7149,269.4983,269.4983,17360.0
2021-06-23 15:00:00,286.23,286.23,285.71,285.79,31680.0,269.4795,269.4795,268.9899,269.0652,31680.0
2021-06-23 15:10:00,285.8,286.11,285.8,286.04,21623.0,269.0747,269.3665,269.0747,269.3006,21623.0
2021-06-23 15:20:00,286.03,286.16,285.71,286.04,43056.0,269.2912,269.4136,268.9899,269.3006,43056.0
2021-06-23 15:30:00,286.0,286.34,285.71,286.19,50353.0,269.263,269.5831,268.9899,269.4418,50353.0
2021-06-23 15:40:00,286.18,286.4,286.1,286.26,42645.0,269.4324,269.6396,269.3571,269.5077,42645.0
2021-06-23 15:50:00,286.12,286.2,285.59,285.7,100719.0,269.3759,269.4513,268.877,268.9805,100719.0
2021-06-24 09:30:00,297.23,297.8,291.42,294.45,228603.0,279.8358,280.3724,274.3658,277.2185,228603.0
2021-06-24 09:40:00,294.36,295.0,292.27,293.34,119440.0,277.1337,277.7363,275.166,276.1734,119440.0
2021-06-24 09:50:00,293.43,293.48,292.75,292.81,77755.0,276.2581,276.3052,275.6179,275.6744,77755.0
2021-06-24 10:00:00,292.81,292.94,291.0,291.44,94002.0,275.6744,275.7968,273.9704,274.3846,94002.0
2021-06-24 10:10:00,291.47,291.6,290.34,290.58,54973.0,274.4128,274.5352,273.349,273.5749,54973.0
2021-06-24 10:20:00,290.69,291.49,289.99,290.1,61332.0,273.6785,274.4317,273.0195,273.123,61332.0
2021-06-24 10:30:00,290.09,290.4,289.7,290.06,37946.0,273.1136,273.4055,272.7464,273.0854,37946.0
2021-06-24 10:40:00,290.06,290.35,289.55,290.24,30889.0,273.0854,273.3584,272.6052,273.2548,30889.0
2021-06-24 10:50:00,290.28,290.89,290.12,290.55,39774.0,273.2925,273.8668,273.1419,273.5467,39774.0
2021-06-24 11:00:00,290.55,291.77,290.46,291.41,60126.0,273.5467,274.6953,273.462,274.3564,60126.0
2021-06-24 11:10:00,291.35,291.93,290.92,291.0,43855.0,274.2999,274.8459,273.895,273.9704,43855.0
2021-06-24 11:20:00,290.99,291.19,290.9,291.13,28755.0,273.9609,274.1492,273.8762,274.0927,28755.0
2021-06-24 11:30:00,291.17,291.27,290.92,291.03,16169.0,274.1304,274.2246,273.895,273.9986,16169.0
2021-06-24 11:40:00,291.01,292.14,290.87,291.88,46769.0,273.9798,275.0436,273.848,274.7989,46769.0
2021-06-24 11:50:00,291.83,291.99,290.78,291.0,27330.0,274.7518,274.9024,273.7632,273.9704,27330.0
2021-06-24 12:00:00,291.0,291.34,290.93,291.05,14040.0,273.9704,274.2905,273.9044,274.0174,14040.0
2021-06-24 12:10:00,291.07,291.26,290.94,291.06,14275.0,274.0363,274.2151,273.9139,274.0268,14275.0
2021-06-24 12:20:00,291.04,291.36,290.84,290.84,24405.0,274.008,274.3093,273.8197,273.8197,24405.0
2021-06-24 12:30:00,290.8,290.96,290.6,290.9,29711.0,273.7821,273.9327,273.5938,273.8762,29711.0
2021-06-24 12:40:00,290.91,291.07,290.63,290.75,13308.0,273.8856,274.0363,273.622,273.735,13308.0
2021-06-24 12:50:00,290.73,290.78,290.56,290.74,16152.0,273.7162,273.7632,273.5561,273.7256,16152.0
2021-06-24 13:00:00,290.69,291.05,290.6,290.78,18254.0,273.6785,274.0174,273.5938,273.7632,18254.0
2021-06-24 13:10:00,290.78,290.92,290.58,290.58,10489.0,273.7632,273.895,273.5749,273.5749,10489.0
2021-06-24 13:20:00,290.56,290.57,290.24,290.28,22842.0,273.5561,273.5655,273.2548,273.2925,22842.0
2021-06-24 13:30:00,290.3,290.65,290.29,290.48,31730.0,273.3113,273.6408,273.3019,273.4808,31730.0
2021-06-24 13:40:00,290.48,290.98,290.39,290.98,22699.0,273.4808,273.9515,273.3961,273.9515,22699.0
2021-06-24 13:50:00,291.0,291.16,290.83,290.87,17077.0,273.9704,274.121,273.8103,273.848,17077.0
2021-06-24 14:00:00,290.82,291.16,290.79,291.06,27861.0,273.8009,274.121,273.7726,274.0268,27861.0
2021-06-24 14:10:00,291.06,291.41,291.04,291.41,17881.0,274.0268,274.3564,274.008,274.3564,17881.0
2021-06-24 14:20:00,291.44,291.62,291.32,291.37,13678.0,274.3846,274.5541,274.2716,274.3187,13678.0
2021-06-24 14:30:00,291.41,291.59,291.29,291.51,16254.0,274.3564,274.5258,274.2434,274.4505,16254.0
2021-06-24 14:40:00,291.55,291.84,291.49,291.67,30464.0,274.4882,274.7612,274.4317,274.6011,30464.0
2021-06-24 14:50:00,291.74,291.74,291.36,291.43,16327.0,274.667,274.667,274.3093,274.3752,16327.0
2021-06-24 15:00:00,291.48,291.55,291.33,291.4,15277.0,274.4223,274.4882,274.281,274.3469,15277.0
2021-06-24 15:10:00,291.41,291.53,291.03,291.25,26399.0,274.3564,274.4693,273.9986,274.2057,26399.0
2021-06-24 15:20:00,291.22,291.36,291.09,291.13,27607.0,274.1775,274.3093,274.0551,274.0927,27607.0
2021-06-24 15:30:00,291.11,291.49,290.99,291.35,32605.0,274.0739,274.4317,273.9609,274.2999,32605.0
2021-06-24 15:40:00,291.37,291.92,291.37,291.91,65809.0,274.3187,274.8365,274.3187,274.8271,65809.0
2021-06-24 15:50:00,291.9,292.13,291.54,291.56,197653.0,274.8177,275.0342,274.4788,274.4976,197653.0
2021-06-25 09:30:00,292.33,292.51,291.5,291.77,74838.0,275.2225,275.392,274.4411,274.6953,74838.0
2021-06-25 09:40:00,291.76,291.8,290.87,291.03,27387.0,274.6859,274.7235,273.848,273.9986,27387.0
2021-06-25 09:50:00,291.02,291.17,290.42,291.17,51096.0,273.9892,274.1304,273.4243,274.1304,51096.0
2021-06-25 10:00:00,291.18,291.9,291.02,291.71,38957.0,274.1398,274.8177,273.9892,274.6388,38957.0
2021-06-25 10:10:00,291.69,291.9,291.34,291.81,20501.0,274.62,274.8177,274.2905,274.733,20501.0
2021-06-25 10:20:00,291.85,292.29,291.81,292.16,20410.0,274.7706,275.1849,274.733,275.0625,20410.0
2021-06-25 10:30:00,292.14,292.34,292.02,292.25,24889.0,275.0436,275.2319,274.9307,275.1472,24889.0
2021-06-25 10:40:00,292.31,292.56,292.23,292.54,33147.0,275.2037,275.4391,275.1284,275.4202,33147.0
2021-06-25 10:50:00,292.55,293.25,292.4,293.25,53179.0,275.4296,276.0887,275.2884,276.0887,53179.0
2021-06-25 11:00:00,293.28,293.28,292.77,292.93,23912.0,276.1169,276.1169,275.6368,275.7874,23912.0
2021-06-25 11:10:00,292.91,293.42,292.87,293.37,20837.0,275.7686,276.2487,275.7309,276.2017,20837.0
2021-06-25 11:20:00,293.34,293.5,293.13,293.48,17864.0,276.1734,276.3241,275.9757,276.3052,17864.0
2021-06-25 11:30:00,293.57,293.68,293.45,293.57,15579.0,276.39,276.4935,276.277,276.39,15579.0
2021-06-25 11:40:00,293.55,293.75,293.52,293.71,24892.0,276.3711,276.5594,276.3429,276.5218,24892.0
2021-06-25 11:50:00,293.74,293.88,293.62,293.74,11866.0,276.55,276.6818,276.437,276.55,11866.0
2021-06-25 12:00:00,293.73,293.87,293.7,293.74,15504.0,276.5406,276.6724,276.5123,276.55,15504.0
2021-06-25 12:10:00,293.75,293.78,293.32,293.35,18880.0,276.5594,276.5877,276.1546,276.1828,18880.0
2021-06-25 12:20:00,293.35,293.51,293.13,293.35,16721.0,276.1828,276.3335,275.9757,276.1828,16721.0
2021-06-25 12:30:00,293.33,293.44,293.14,293.14,14612.0,276.164,276.2676,275.9851,275.9851,14612.0
2021-06-25 12:40:00,293.18,293.19,293.0,293.08,14689.0,276.0228,276.0322,275.8533,275.9286,14689.0
2021-06-25 12:50:00,293.09,293.15,292.77,292.93,14283.0,275.938,275.9945,275.6368,275.7874,14283.0
2021-06-25 13:00:00,292.93,293.14,292.88,292.94,15258.0,275.7874,275.9851,275.7403,275.7968,15258.0
2021-06-25 13:10:00,292.91,293.07,292.85,293.07,12561.0,275.7686,275.9192,275.7121,275.9192,12561.0
2021-06-25 13:20:00,293.12,293.24,293.11,293.19,9473.0,275.9663,276.0793,275.9569,276.0322,9473.0
2021-06-25 13:30:00,293.18,293.33,293.12,293.29,12756.0,276.0228,276.164,275.9663,276.1263,12756.0
2021-06-25 13:40:00,293.32,293.77,293.29,293.73,21405.0,276.1546,276.5782,276.1263,276.5406,21405.0
2021-06-25 13:50:00,293.72,293.89,293.69,293.81,16218.0,276.5312,276.6912,276.5029,276.6159,16218.0
2021-06-25 14:00:00,293.84,293.84,293.68,293.8,12955.0,276.6442,276.6442,276.4935,276.6065,12955.0
2021-06-25 14:10:00,293.79,293.88,293.72,293.86,14648.0,276.5971,276.6818,276.5312,276.663,14648.0
2021-06-25 14:20:00,293.86,293.87,293.71,293.8,15657.0,276.663,276.6724,276.5218,276.6065,15657.0
2021-06-25 14:30:00,293.78,293.94,293.7,293.87,18539.0,276.5877,276.7383,276.5123,276.6724,18539.0
2021-06-25 14:40:00,293.84,293.94,293.75,293.81,11658.0,276.6442,276.7383,276.5594,276.6159,11658.0
2021-06-25 14:50:00,293.81,294.12,293.81,294.09,21461.0,276.6159,276.9078,276.6159,276.8795,21461.0
2021-06-25 15:00:00,294.09,294.47,294.06,294.44,26068.0,276.8795,277.2373,276.8513,277.209,26068.0
2021-06-25 15:10:00,294.44,294.92,294.39,294.71,33547.0,277.209,277.661,277.162,277.4632,33547.0
2021-06-25 15:20:00,294.73,294.75,294.22,294.41,43449.0,277.4821,277.5009,277.0019,277.1808,43449.0
2021-06-25 15:30:00,294.36,294.54,294.01,294.01,38229.0,277.1337,277.3032,276.8042,276.8042,38229.0
2021-06-25 15:40:00,294.02,294.16,293.8,294.0,47260.0,276.8136,276.9454,276.6065,276.7948,47260.0
2021-06-25 15:50:00,294.0,295.22,294.0,294.79,229537.0,276.7948,277.9434,276.7948,277.5386,229537.0
2021-06-28 09:30:00,294.44,295.83,294.0,295.06,118403.0,277.209,278.5177,276.7948,277.7928,118403.0
2021-06-28 09:40:00,295.17,295.87,294.05,294.06,38624.0,277.8963,278.5554,276.8419,276.8513,38624.0
2021-06-28 09:50:00,294.1,294.97,294.1,294.26,26617.0,276.8889,277.708,276.8889,277.0396,26617.0
2021-06-28 10:00:00,294.36,294.67,293.59,293.66,21432.0,277.1337,277.4256,276.4088,276.4747,21432.0
2021-06-28 10:10:00,293.69,294.03,293.54,293.92,29952.0,276.5029,276.823,276.3617,276.7195,29952.0
2021-06-28 10:20:00,293.91,293.99,293.16,293.57,25077.0,276.7101,276.7854,276.0039,276.39,25077.0
2021-06-28 10:30:00,293.56,293.92,293.42,293.8,22071.0,276.3805,276.7195,276.2487,276.6065,22071.0
2021-06-28 10:40:00,293.81,294.04,293.48,293.59,26023.0,276.6159,276.8324,276.3052,276.4088,26023.0
2021-06-28 10:50:00,293.59,293.89,293.05,293.11,30303.0,276.4088,276.6912,275.9004,275.9569,30303.0
2021-06-28 11:00:00,293.16,293.83,293.16,293.76,27813.0,276.0039,276.6347,276.0039,276.5688,27813.0
2021-06-28 11:10:00,293.73,293.76,293.05,293.05,18816.0,276.5406,276.5688,275.9004,275.9004,18816.0
2021-06-28 11:20:00,293.03,293.06,292.77,292.81,23008.0,275.8816,275.9098,275.6368,275.6744,23008.0
2021-06-28 11:30:00,292.79,292.83,292.51,292.77,16965.0,275.6556,275.6933,275.392,275.6368,16965.0
2021-06-28 11:40:00,292.78,293.02,292.75,293.02,10268.0,275.6462,275.8721,275.6179,275.8721,10268.0
2021-06-28 11:50:00,293.02,293.09,292.8,292.93,12809.0,275.8721,275.938,275.665,275.7874,12809.0
2021-06-28 12:00:00,292.96,293.18,292.86,293.11,14945.0,275.8157,276.0228,275.7215,275.9569,14945.0
2021-06-28 12:10:00,293.16,293.2,292.88,292.93,10330.0,276.0039,276.0416,275.7403,275.7874,10330.0
2021-06-28 12:20:00,292.89,292.9,292.62,292.64,12653.0,275.7497,275.7592,275.4955,275.5144,12653.0
2021-06-28 12:30:00,292.69,292.74,292.5,292.56,11097.0,275.5615,275.6085,275.3826,275.4391,11097.0
2021-06-28 12:40:00,292.56,292.68,292.52,292.66,8938.0,275.4391,275.552,275.4014,275.5332,8938.0
2021-06-28 12:50:00,292.63,292.8,292.59,292.71,19670.0,275.505,275.665,275.4673,275.5803,19670.0
2021-06-28 13:00:00,292.75,292.95,292.74,292.92,13210.0,275.6179,275.8062,275.6085,275.778,13210.0
2021-06-28 13:10:00,292.92,293.09,292.92,293.02,11085.0,275.778,275.938,275.778,275.8721,11085.0
2021-06-28 13:20:00,293.03,293.12,292.9,292.99,17586.0,275.8816,275.9663,275.7592,275.8439,17586.0
2021-06-28 13:30:00,292.98,293.33,292.98,293.27,11986.0,275.8345,276.164,275.8345,276.1075,11986.0
2021-06-28 13:40:00,293.26,293.45,293.25,293.42,11637.0,276.0981,276.277,276.0887,276.2487,11637.0
2021-06-28 13:50:00,293.43,293.61,293.4,293.58,8579.0,276.2581,276.4276,276.2299,276.3994,8579.0
2021-06-28 14:00:00,293.61,293.87,293.51,293.87,17307.0,276.4276,276.6724,276.3335,276.6724,17307.0
2021-06-28 14:10:00,293.86,293.86,293.67,293.7,10929.0,276.663,276.663,276.4841,276.5123,10929.0
2021-06-28 14:20:00,293.74,293.74,293.34,293.44,13586.0,276.55,276.55,276.1734,276.2676,13586.0
2021-06-28 14:30:00,293.47,293.49,293.34,293.48,9125.0,276.2958,276.3146,276.1734,276.3052,9125.0
2021-06-28 14:40:00,293.48,293.68,293.31,293.61,19157.0,276.3052,276.4935,276.1452,276.4276,19157.0
2021-06-28 14:50:00,293.62,293.88,293.59,293.85,16189.0,276.437,276.6818,276.4088,276.6536,16189.0
2021-06-28 15:00:00,293.86,293.9,293.41,293.49,15458.0,276.663,276.7006,276.2393,276.3146,15458.0
2021-06-28 15:10:00,293.5,293.6,293.42,293.51,15443.0,276.3241,276.4182,276.2487,276.3335,15443.0
2021-06-28 15:20:00,293.53,293.57,293.38,293.54,17898.0,276.3523,276.39,276.2111,276.3617,17898.0
2021-06-28 15:30:00,293.56,293.77,293.41,293.75,43880.0,276.3805,276.5782,276.2393,276.5594,43880.0
2021-06-28 15:40:00,293.76,293.83,293.66,293.81,37540.0,276.5688,276.6347,276.4747,276.6159,37540.0
2021-06-28 15:50:00,293.84,294.2,293.8,293.88,118138.0,276.6442,276.9831,276.6065,276.6818,118138.0
2021-06-29 09:30:00,294.79,296.14,294.6,295.32,67005.0,277.5386,278.8096,277.3597,278.0375,67005.0
2021-06-29 09:40:00,295.35,295.42,295.03,295.42,8840.0,278.0658,278.1317,277.7645,278.1317,8840.0
2021-06-29 09:50:00,295.42,296.1,295.35,296.1,32876.0,278.1317,278.7719,278.0658,278.7719,32876.0
2021-06-29 10:00:00,296.18,296.81,296.01,296.38,19424.0,278.8472,279.4403,278.6872,279.0355,19424.0
2021-06-29 10:10:00,296.53,296.94,296.26,296.32,26206.0,279.1767,279.5627,278.9225,278.979,26206.0
2021-06-29 10:20:00,296.36,296.85,296.36,296.69,15357.0,279.0167,279.478,279.0167,279.3274,15357.0
2021-06-29 10:30:00,296.69,296.95,296.53,296.67,19559.0,279.3274,279.5722,279.1767,279.3085,19559.0
2021-06-29 10:40:00,296.71,296.73,296.44,296.53,12838.0,279.3462,279.365,279.092,279.1767,12838.0
2021-06-29 10:50:00,296.55,296.9,296.5,296.78,16482.0,279.1956,279.5251,279.1485,279.4121,16482.0
2021-06-29 11:00:00,296.77,297.01,296.49,296.5,18155.0,279.4027,279.6286,279.1391,279.1485,18155.0
2021-06-29 11:10:00,296.45,297.06,296.32,296.99,26183.0,279.1014,279.6757,278.979,279.6098,26183.0
2021-06-29 11:20:00,296.97,297.08,296.88,297.03,15170.0,279.591,279.6945,279.5062,279.6475,15170.0
2021-06-29 11:30:00,297.06,297.24,297.05,297.21,11153.0,279.6757,279.8452,279.6663,279.8169,11153.0
2021-06-29 11:40:00,297.17,297.32,297.12,297.24,12259.0,279.7793,279.9205,279.7322,279.8452,12259.0
2021-06-29 11:50:00,297.23,297.41,297.21,297.34,11720.0,279.8358,280.0052,279.8169,279.9393,11720.0
2021-06-29 12:00:00,297.3,297.38,296.63,296.8,21750.0,279.9017,279.977,279.2709,279.4309,21750.0
2021-06-29 12:10:00,296.8,297.06,296.79,297.05,6804.0,279.4309,279.6757,279.4215,279.6663,6804.0
2021-06-29 12:20:00,297.05,297.34,297.02,297.31,13281.0,279.6663,279.9393,279.6381,279.9111,13281.0
2021-06-29 12:30:00,297.27,297.33,297.0,297.02,9967.0,279.8734,279.9299,279.6192,279.6381,9967.0
2021-06-29 12:40:00,297.06,297.06,296.94,297.01,5095.0,279.6757,279.6757,279.5627,279.6286,5095.0
2021-06-29 12:50:00,297.03,297.11,296.95,297.1,8770.0,279.6475,279.7228,279.5722,279.7134,8770.0
2021-06-29 13:00:00,297.14,297.24,297.03,297.21,8759.0,279.751,279.8452,279.6475,279.8169,8759.0
2021-06-29 13:10:00,297.22,297.34,297.18,297.26,8842.0,279.8264,279.9393,279.7887,279.864,8842.0
2021-06-29 13:20:00,297.28,297.28,297.01,297.01,11178.0,279.8828,279.8828,279.6286,279.6286,11178.0
2021-06-29 13:30:00,297.05,297.15,296.9,296.91,9701.0,279.6663,279.7604,279.5251,279.5345,9701.0
2021-06-29 13:40:00,296.97,297.1,296.9,297.06,9702.0,279.591,279.7134,279.5251,279.6757,9702.0
2021-06-29 13:50:00,297.09,297.28,296.92,297.28,14565.0,279.704,279.8828,279.5439,279.8828,14565.0
2021-06-29 14:00:00,297.26,297.64,297.21,297.64,15240.0,279.864,280.2218,279.8169,280.2218,15240.0
2021-06-29 14:10:00,297.66,297.66,297.33,297.34,35114.0,280.2406,280.2406,279.9299,279.9393,35114.0
2021-06-29 14:20:00,297.31,297.38,296.96,297.1,13518.0,279.9111,279.977,279.5816,279.7134,13518.0
2021-06-29 14:30:00,297.1,297.16,296.98,297.04,12137.0,279.7134,279.7699,279.6004,279.6569,12137.0
2021-06-29 14:40:00,297.02,297.21,296.94,297.17,15479.0,279.6381,279.8169,279.5627,279.7793,15479.0
2021-06-29 14:50:00,297.11,297.24,297.07,297.11,18404.0,279.7228,279.8452,279.6851,279.7228,18404.0
2021-06-29 15:00:00,297.12,297.15,296.87,296.89,18519.0,279.7322,279.7604,279.4968,279.5157,18519.0
2021-06-29 15:10:00,296.91,297.04,296.73,296.95,22531.0,279.5345,279.6569,279.365,279.5722,22531.0
2021-06-29 15:20:00,296.94,296.94,296.7,296.71,21546.0,279.5627,279.5627,279.3368,279.3462,21546.0
2021-06-29 15:30:00,296.71,296.71,296.4,296.41,24414.0,279.3462,279.3462,279.0543,279.0638,24414.0
2021-06-29 15:40:00,296.38,296.38,296.14,296.15,25265.0,279.0355,279.0355,278.8096,278.819,25265.0
2021-06-29 15:50:00,296.13,296.72,296.13,296.34,72754.0,278.8001,279.3556,278.8001,278.9979,72754.0
2021-06-30 09:30:00,295.99,296.99,295.68,296.25,74372.0,278.6683,279.6098,278.3765,278.9131,74372.0
2021-06-30 09:40:00,296.18,296.54,295.62,295.74,41569.0,278.8472,279.1861,278.32,278.433,41569.0
2021-06-30 09:50:00,295.6,295.86,295.17,295.82,21923.0,278.3012,278.5459,277.8963,278.5083,21923.0
2021-06-30 10:00:00,295.79,295.85,295.13,295.17,12298.0,278.48,278.5365,277.8587,277.8963,12298.0
2021-06-30 10:10:00,295.33,295.34,294.77,294.84,15882.0,278.047,278.0564,277.5197,277.5856,15882.0
2021-06-30 10:20:00,294.85,294.99,294.76,294.78,8998.0,277.595,277.7269,277.5103,277.5291,8998.0
2021-06-30 10:30:00,294.76,295.17,294.62,294.96,21264.0,277.5103,277.8963,277.3785,277.6986,21264.0
2021-06-30 10:40:00,295.0,295.27,294.9,295.12,12949.0,277.7363,277.9905,277.6421,277.8492,12949.0
2021-06-30 10:50:00,295.13,295.61,295.05,295.52,13908.0,277.8587,278.3106,277.7833,278.2258,13908.0
2021-06-30 11:00:00,295.55,295.63,295.45,295.61,14676.0,278.2541,278.3294,278.1599,278.3106,14676.0
2021-06-30 11:10:00,295.57,295.57,295.1,295.11,15090.0,278.2729,278.2729,277.8304,277.8398,15090.0
2021-06-30 11:20:00,295.13,295.27,294.7,294.79,28134.0,277.8587,277.9905,277.4538,277.5386,28134.0
2021-06-30 11:30:00,294.8,295.11,294.77,294.9,8133.0,277.548,277.8398,277.5197,277.6421,8133.0
2021-06-30 11:40:00,294.86,294.86,294.56,294.77,10393.0,277.6045,277.6045,277.322,277.5197,10393.0
2021-06-30 11:50:00,294.77,294.84,294.7,294.78,7243.0,277.5197,277.5856,277.4538,277.5291,7243.0
2021-06-30 12:00:00,294.73,294.74,294.27,294.32,10864.0,277.4821,277.4915,277.049,277.0961,10864.0
2021-06-30 12:10:00,294.34,294.42,294.23,294.34,8695.0,277.1149,277.1902,277.0113,277.1149,8695.0
2021-06-30 12:20:00,294.31,294.4,294.18,294.23,6787.0,277.0866,277.1714,276.9643,277.0113,6787.0
2021-06-30 12:30:00,294.16,294.31,293.85,294.17,31772.0,276.9454,277.0866,276.6536,276.9548,31772.0
2021-06-30 12:40:00,294.18,294.48,294.17,294.21,11595.0,276.9643,277.2467,276.9548,276.9925,11595.0
2021-06-30 12:50:00,294.28,294.34,294.03,294.06,6584.0,277.0584,277.1149,276.823,276.8513,6584.0
2021-06-30 13:00:00,294.04,294.09,293.89,293.89,4842.0,276.8324,276.8795,276.6912,276.6912,4842.0
2021-06-30 13:10:00,293.86,294.03,293.79,293.94,9877.0,276.663,276.823,276.5971,276.7383,9877.0
2021-06-30 13:20:00,293.97,293.98,293.84,293.86,7758.0,276.7665,276.776,276.6442,276.663,7758.0
2021-06-30 13:30:00,293.87,294.23,293.81,294.21,11669.0,276.6724,277.0113,276.6159,276.9925,11669.0
2021-06-30 13:40:00,294.22,294.22,293.85,294.0,7237.0,277.0019,277.0019,276.6536,276.7948,7237.0
2021-06-30 13:50:00,293.96,294.12,293.86,294.12,10794.0,276.7571,276.9078,276.663,276.9078,10794.0
2021-06-30 14:00:00,294.08,294.29,294.01,294.27,14618.0,276.8701,277.0678,276.8042,277.049,14618.0
2021-06-30 14:10:00,294.23,294.58,294.18,294.36,16292.0,277.0113,277.3408,276.9643,277.1337,16292.0
2021-06-30 14:20:00,294.39,294.52,294.24,294.48,16619.0,277.162,277.2844,277.0207,277.2467,16619.0
2021-06-30 14:30:00,294.54,294.61,294.41,294.55,12099.0,277.3032,277.3691,277.1808,277.3126,12099.0
2021-06-30 14:40:00,294.55,294.66,294.47,294.64,12314.0,277.3126,277.4162,277.2373,277.3973,12314.0
2021-06-30 14:50:00,294.61,294.67,294.3,294.46,12885.0,277.3691,277.4256,277.0772,277.2279,12885.0
2021-06-30 15:00:00,294.47,294.81,294.38,294.76,17487.0,277.2373,277.5574,277.1526,277.5103,17487.0
2021-06-30 15:10:00,294.77,294.94,294.67,294.84,23529.0,277.5197,277.6798,277.4256,277.5856,23529.0
2021-06-30 15:20:00,294.83,294.96,294.82,294.84,17521.0,277.5762,277.6986,277.5668,277.5856,17521.0
2021-06-30 15:30:00,294.82,294.85,294.66,294.7,21039.0,277.5668,277.595,277.4162,277.4538,21039.0
2021-06-30 15:40:00,294.74,294.93,294.54,294.81,33062.0,277.4915,277.6704,277.3032,277.5574,33062.0
2021-06-30 15:50:00,294.81,295.2,294.55,294.8,104779.0,277.5574,277.9246,277.3126,277.548,104779.0
2021-07-01 09:30:00,295.48,297.47,295.0,296.51,92235.0,278.1882,280.0617,277.7363,279.1579,92235.0
2021-07-01 09:40:00,296.61,297.26,296.31,297.02,48040.0,279.252,279.864,278.9696,279.6381,48040.0
2021-07-01 09:50:00,297.02,298.27,296.98,298.1,91883.0,279.6381,280.8149,279.6004,280.6549,91883.0
2021-07-01 10:00:00,298.1,298.33,297.79,298.07,112022.0,280.6549,280.8714,280.363,280.6266,112022.0
2021-07-01 10:10:00,298.06,298.43,297.86,298.3,35326.0,280.6172,280.9655,280.4289,280.8431,35326.0
2021-07-01 10:20:00,298.29,298.31,297.68,297.83,25318.0,280.8337,280.8526,280.2594,280.4007,25318.0
2021-07-01 10:30:00,297.78,298.45,297.73,298.31,27153.0,280.3536,280.9844,280.3065,280.8526,27153.0
2021-07-01 10:40:00,298.28,298.32,297.92,298.07,28836.0,280.8243,280.862,280.4854,280.6266,28836.0
2021-07-01 10:50:00,298.12,298.26,297.93,298.13,19513.0,280.6737,280.8055,280.4948,280.6831,19513.0
2021-07-01 11:00:00,298.14,298.52,298.08,298.3,21215.0,280.6925,281.0503,280.636,280.8431,21215.0
2021-07-01 11:10:00,298.28,298.29,297.91,298.08,38856.0,280.8243,280.8337,280.476,280.636,38856.0
2021-07-01 11:20:00,298.16,298.24,297.8,298.2,19387.0,280.7113,280.7867,280.3724,280.749,19387.0
2021-07-01 11:30:00,298.17,298.33,297.98,298.24,16666.0,280.7208,280.8714,280.5419,280.7867,16666.0
2021-07-01 11:40:00,298.24,298.37,298.09,298.3,22380.0,280.7867,280.9091,280.6454,280.8431,22380.0
2021-07-01 11:50:00,298.31,298.61,298.29,298.38,22736.0,280.8526,281.135,280.8337,280.9185,22736.0
2021-07-01 12:00:00,298.38,298.68,298.37,298.57,18493.0,280.9185,281.2009,280.9091,281.0973,18493.0
2021-07-01 12:10:00,298.59,298.59,298.35,298.5,18534.0,281.1162,281.1162,280.8902,281.0314,18534.0
2021-07-01 12:20:00,298.53,298.63,298.33,298.45,16132.0,281.0597,281.1538,280.8714,280.9844,16132.0
2021-07-01 12:30:00,298.45,298.69,298.43,298.52,21342.0,280.9844,281.2103,280.9655,281.0503,21342.0
2021-07-01 12:40:00,298.52,298.72,298.52,298.72,17667.0,281.0503,281.2386,281.0503,281.2386,17667.0
2021-07-01 12:50:00,298.69,298.87,298.66,298.86,18406.0,281.2103,281.3798,281.1821,281.3704,18406.0
2021-07-01 13:00:00,298.82,298.89,298.7,298.88,18432.0,281.3327,281.3986,281.2197,281.3892,18432.0
2021-07-01 13:10:00,298.88,298.95,298.72,298.81,33499.0,281.3892,281.4551,281.2386,281.3233,33499.0
2021-07-01 13:20:00,298.79,298.91,298.67,298.85,20184.0,281.3045,281.4175,281.1915,281.361,20184.0
2021-07-01 13:30:00,298.85,299.39,298.84,299.37,29463.0,281.361,281.8694,281.3515,281.8505,29463.0
2021-07-01 13:40:00,299.35,299.36,299.13,299.36,25283.0,281.8317,281.8411,281.6246,281.8411,25283.0
2021-07-01 13:50:00,299.33,299.79,299.33,299.79,42058.0,281.8129,282.246,281.8129,282.246,42058.0
2021-07-01 14:00:00,299.79,299.79,299.47,299.68,24481.0,282.246,282.246,281.9447,282.1424,24481.0
2021-07-01 14:10:00,299.69,299.75,299.58,299.61,18616.0,282.1518,282.2083,282.0482,282.0765,18616.0
2021-07-01 14:20:00,299.6,299.63,299.33,299.4,19182.0,282.0671,282.0953,281.8129,281.8788,19182.0
2021-07-01 14:30:00,299.4,299.61,299.38,299.57,17322.0,281.8788,282.0765,281.8599,282.0388,17322.0
2021-07-01 14:40:00,299.62,299.75,299.46,299.75,11873.0,282.0859,282.2083,281.9353,282.2083,11873.0
2021-07-01 14:50:00,299.74,299.88,299.63,299.85,26643.0,282.1989,282.3307,282.0953,282.3024,26643.0
2021-07-01 15:00:00,299.86,299.86,299.5,299.56,25843.0,282.3119,282.3119,281.9729,282.0294,25843.0
2021-07-01 15:10:00,299.56,299.81,299.49,299.79,28003.0,282.0294,282.2648,281.9635,282.246,28003.0
2021-07-01 15:20:00,299.77,299.77,299.59,299.68,39301.0,282.2271,282.2271,282.0577,282.1424,39301.0
2021-07-01 15:30:00,299.72,299.96,299.51,299.59,51280.0,282.18,282.406,281.9823,282.0577,51280.0
2021-07-01 15:40:00,299.61,299.79,299.48,299.65,58444.0,282.0765,282.246,281.9541,282.1141,58444.0
2021-07-01 15:50:00,299.88,300.06,299.64,299.97,240090.0,282.3307,282.5002,282.1047,282.4154,240090.0
2021-07-02 09:30:00,300.0,301.5,300.0,300.74,97795.0,282.4437,283.8559,282.4437,283.1404,97795.0
2021-07-02 09:40:00,300.8,301.91,300.58,301.91,33832.0,283.1968,284.2419,282.9897,284.2419,33832.0
2021-07-02 09:50:00,301.9,302.46,301.86,302.27,26682.0,284.2325,284.7597,284.1948,284.5808,26682.0
2021-07-02 10:00:00,302.27,302.5,301.9,302.5,14555.0,284.5808,284.7974,284.2325,284.7974,14555.0
2021-07-02 10:10:00,302.5,302.85,302.25,302.75,23208.0,284.7974,285.1269,284.562,285.0327,23208.0
2021-07-02 10:20:00,302.8,303.03,302.13,302.22,19773.0,285.0798,285.2963,284.449,284.5337,19773.0
2021-07-02 10:30:00,302.16,302.86,301.94,302.66,17232.0,284.4773,285.1363,284.2701,284.948,17232.0
2021-07-02 10:40:00,302.71,302.89,302.29,302.52,15283.0,284.9951,285.1645,284.5996,284.8162,15283.0
2021-07-02 10:50:00,302.59,303.44,302.58,303.19,64672.0,284.8821,285.6824,284.8727,285.447,64672.0
2021-07-02 11:00:00,303.22,303.32,303.01,303.25,52230.0,285.4752,285.5694,285.2775,285.5035,52230.0
2021-07-02 11:10:00,303.24,303.53,303.1,303.46,29857.0,285.4941,285.7671,285.3622,285.7012,29857.0
2021-07-02 11:20:00,303.45,303.48,302.96,303.3,31583.0,285.6918,285.72,285.2304,285.5505,31583.0
2021-07-02 11:30:00,303.28,303.28,302.79,302.95,13966.0,285.5317,285.5317,285.0704,285.221,13966.0
2021-07-02 11:40:00,302.98,303.1,302.4,302.55,18410.0,285.2493,285.3622,284.7032,284.8444,18410.0
2021-07-02 11:50:00,302.6,303.23,302.6,302.89,16116.0,284.8915,285.4846,284.8915,285.1645,16116.0
2021-07-02 12:00:00,302.9,303.28,302.89,303.03,17741.0,285.174,285.5317,285.1645,285.2963,17741.0
2021-07-02 12:10:00,303.04,303.18,302.76,303.07,13786.0,285.3058,285.4376,285.0421,285.334,13786.0
2021-07-02 12:20:00,303.08,303.38,303.03,303.29,16598.0,285.3434,285.6259,285.2963,285.5411,16598.0
2021-07-02 12:30:00,303.28,303.49,303.18,303.44,9751.0,285.5317,285.7294,285.4376,285.6824,9751.0
2021-07-02 12:40:00,303.44,303.64,303.43,303.62,12743.0,285.6824,285.8706,285.6729,285.8518,12743.0
2021-07-02 12:50:00,303.62,304.18,303.58,304.18,19027.0,285.8518,286.379,285.8142,286.379,19027.0
2021-07-02 13:00:00,304.16,304.32,303.73,303.74,16057.0,286.3602,286.5109,285.9554,285.9648,16057.0
2021-07-02 13:10:00,303.74,303.79,303.46,303.64,14197.0,285.9648,286.0119,285.7012,285.8706,14197.0
2021-07-02 13:20:00,303.6,303.8,303.59,303.8,10942.0,285.833,286.0213,285.8236,286.0213,10942.0
2021-07-02 13:30:00,303.84,304.07,303.77,304.06,16369.0,286.0589,286.2755,285.993,286.2661,16369.0
2021-07-02 13:40:00,304.1,304.26,304.05,304.2,7558.0,286.3037,286.4544,286.2567,286.3979,7558.0
2021-07-02 13:50:00,304.2,304.28,303.97,304.2,8858.0,286.3979,286.4732,286.1813,286.3979,8858.0
2021-07-02 14:00:00,304.24,304.6,304.15,304.39,20045.0,286.4355,286.7745,286.3508,286.5768,20045.0
2021-07-02 14:10:00,304.42,304.66,304.33,304.62,26288.0,286.605,286.831,286.5203,286.7933,26288.0
2021-07-02 14:20:00,304.6,304.65,304.5,304.57,17531.0,286.7745,286.8215,286.6803,286.7462,17531.0
2021-07-02 14:30:00,304.57,304.73,304.53,304.7,17385.0,286.7462,286.8969,286.7086,286.8686,17385.0
2021-07-02 14:40:00,304.69,304.76,304.23,304.34,17825.0,286.8592,286.9251,286.4261,286.5297,17825.0
2021-07-02 14:50:00,304.37,304.37,304.09,304.17,12741.0,286.5579,286.5579,286.2943,286.3696,12741.0
2021-07-02 15:00:00,304.13,304.62,304.13,304.58,11643.0,286.332,286.7933,286.332,286.7556,11643.0
2021-07-02 15:10:00,304.55,304.78,304.46,304.62,13944.0,286.7274,286.9439,286.6427,286.7933,13944.0
2021-07-02 15:20:00,304.62,304.64,304.27,304.47,20257.0,286.7933,286.8121,286.4638,286.6521,20257.0
2021-07-02 15:30:00,304.44,304.47,304.13,304.23,33051.0,286.6238,286.6521,286.332,286.4261,33051.0
2021-07-02 15:40:00,304.25,304.82,304.25,304.72,47219.0,286.4449,286.9816,286.4449,286.8874,47219.0
2021-07-02 15:50:00,304.79,305.17,304.64,304.84,155304.0,286.9533,287.3111,286.8121,287.0004,155304.0
2021-07-06 09:30:00,304.86,306.85,304.75,305.1,143645.0,287.0193,288.8928,286.9157,287.2452,143645.0
2021-07-06 09:40:00,305.01,305.35,304.01,304.03,27919.0,287.1605,287.4806,286.219,286.2378,27919.0
2021-07-06 09:50:00,304.1,304.79,304.05,304.71,28124.0,286.3037,286.9533,286.2567,286.878,28124.0
2021-07-06 10:00:00,304.64,304.71,303.09,303.48,20819.0,286.8121,286.878,285.3528,285.72,20819.0
2021-07-06 10:10:00,303.5,303.58,302.85,302.92,22686.0,285.7388,285.8142,285.1269,285.1928,22686.0
2021-07-06 10:20:00,302.92,303.02,302.09,302.57,26413.0,285.1928,285.2869,284.4114,284.8633,26413.0
2021-07-06 10:30:00,302.6,303.29,302.56,303.21,35882.0,284.8915,285.5411,284.8538,285.4658,35882.0
2021-07-06 10:40:00,303.14,303.15,301.7,301.78,22021.0,285.3999,285.4093,284.0442,284.1195,22021.0
2021-07-06 10:50:00,301.85,302.2,301.69,302.05,21940.0,284.1854,284.5149,284.0348,284.3737,21940.0
2021-07-06 11:00:00,302.04,302.36,301.81,302.23,13384.0,284.3643,284.6656,284.1477,284.5432,13384.0
2021-07-06 11:10:00,302.23,302.84,301.8,302.75,27578.0,284.5432,285.1175,284.1383,285.0327,27578.0
2021-07-06 11:20:00,302.74,302.97,302.41,302.9,13972.0,285.0233,285.2399,284.7126,285.174,13972.0
2021-07-06 11:30:00,302.85,303.21,302.83,303.13,9447.0,285.1269,285.4658,285.108,285.3905,9447.0
2021-07-06 11:40:00,303.13,303.32,302.94,303.3,13705.0,285.3905,285.5694,285.2116,285.5505,13705.0
2021-07-06 11:50:00,303.31,303.58,303.21,303.57,18115.0,285.56,285.8142,285.4658,285.8047,18115.0
2021-07-06 12:00:00,303.57,303.64,302.96,303.06,14579.0,285.8047,285.8706,285.2304,285.3246,14579.0
2021-07-06 12:10:00,303.12,303.24,302.64,302.75,12842.0,285.3811,285.4941,284.9292,285.0327,12842.0
2021-07-06 12:20:00,302.77,303.2,302.71,303.16,11357.0,285.0516,285.4564,284.9951,285.4187,11357.0
2021-07-06 12:30:00,303.15,303.15,302.76,302.96,15576.0,285.4093,285.4093,285.0421,285.2304,15576.0
2021-07-06 12:40:00,302.98,303.46,302.96,303.42,18075.0,285.2493,285.7012,285.2304,285.6635,18075.0
2021-07-06 12:50:00,303.4,303.66,303.37,303.6,13382.0,285.6447,285.8895,285.6164,285.833,13382.0
2021-07-06 13:00:00,303.56,303.74,303.52,303.62,8027.0,285.7953,285.9648,285.7577,285.8518,8027.0
2021-07-06 13:10:00,303.63,303.64,303.31,303.5,18313.0,285.8612,285.8706,285.56,285.7388,18313.0
2021-07-06 13:20:00,303.49,304.26,303.49,303.61,37135.0,285.7294,286.4544,285.7294,285.8424,37135.0
2021-07-06 13:30:00,303.55,303.7,303.31,303.54,18762.0,285.7859,285.9271,285.56,285.7765,18762.0
2021-07-06 13:40:00,303.56,304.21,303.53,304.19,25521.0,285.7953,286.4073,285.7671,286.3885,25521.0
2021-07-06 13:50:00,304.15,304.22,304.0,304.06,7435.0,286.3508,286.4167,286.2096,286.2661,7435.0
2021-07-06 14:00:00,304.1,304.18,304.02,304.02,11006.0,286.3037,286.379,286.2284,286.2284,11006.0
2021-07-06 14:10:00,304.04,304.22,303.84,304.22,9258.0,286.2472,286.4167,286.0589,286.4167,9258.0
2021-07-06 14:20:00,304.22,304.67,304.22,304.67,7104.0,286.4167,286.8404,286.4167,286.8404,7104.0
2021-07-06 14:30:00,304.65,304.89,304.63,304.65,13074.0,286.8215,287.0475,286.8027,286.8215,13074.0
2021-07-06 14:40:00,304.64,304.91,304.59,304.77,10726.0,286.8121,287.0663,286.7651,286.9345,10726.0
2021-07-06 14:50:00,304.79,304.85,304.53,304.77,11416.0,286.9533,287.0098,286.7086,286.9345,11416.0
2021-07-06 15:00:00,304.8,305.16,304.66,305.16,16847.0,286.9628,287.3017,286.831,287.3017,16847.0
2021-07-06 15:10:00,305.14,305.34,305.06,305.14,19145.0,287.2829,287.4712,287.2075,287.2829,19145.0
2021-07-06 15:20:00,305.1,305.45,305.1,305.39,17633.0,287.2452,287.5747,287.2452,287.5182,17633.0
2021-07-06 15:30:00,305.43,305.51,305.02,305.28,31998.0,287.5559,287.6312,287.1699,287.4147,31998.0
2021-07-06 15:40:00,305.28,305.72,305.26,305.61,33911.0,287.4147,287.8289,287.3958,287.7254,33911.0
2021-07-06 15:50:00,305.6,305.75,305.16,305.4,108299.0,287.7159,287.8572,287.3017,287.5276,108299.0
2021-07-07 09:30:00,305.82,306.48,305.2,306.36,66012.0,287.9231,288.5444,287.3394,288.4315,66012.0
2021-07-07 09:40:00,306.27,306.43,305.52,306.16,17098.0,288.3467,288.4974,287.6406,288.2432,17098.0
2021-07-07 09:50:00,306.09,306.15,305.45,305.67,16651.0,288.1773,288.2338,287.5747,287.7818,16651.0
2021-07-07 10:00:00,305.77,306.82,305.77,306.8,26305.0,287.876,288.8645,287.876,288.8457,26305.0
2021-07-07 10:10:00,306.81,307.7,306.43,307.59,44604.0,288.8551,289.6931,288.4974,289.5895,44604.0
2021-07-07 10:20:00,307.61,307.63,307.26,307.32,31354.0,289.6083,289.6271,289.2788,289.3353,31354.0
2021-07-07 10:30:00,307.31,307.31,306.76,306.88,21945.0,289.3259,289.3259,288.8081,288.921,21945.0
2021-07-07 10:40:00,306.88,306.9,306.35,306.88,14495.0,288.921,288.9399,288.4221,288.921,14495.0
2021-07-07 10:50:00,306.82,306.87,306.53,306.61,13865.0,288.8645,288.9116,288.5915,288.6668,13865.0
2021-07-07 11:00:00,306.67,306.79,306.15,306.69,16040.0,288.7233,288.8363,288.2338,288.7422,16040.0
2021-07-07 11:10:00,306.67,307.34,306.59,307.32,21487.0,288.7233,289.3541,288.648,289.3353,21487.0
2021-07-07 11:20:00,307.29,307.62,307.2,307.62,7897.0,289.307,289.6177,289.2223,289.6177,7897.0
2021-07-07 11:30:00,307.55,307.76,307.33,307.66,14674.0,289.5518,289.7495,289.3447,289.6554,14674.0
2021-07-07 11:40:00,307.66,308.07,307.65,308.05,9787.0,289.6554,290.0414,289.646,290.0226,9787.0
2021-07-07 11:50:00,308.03,308.06,307.66,307.77,9320.0,290.0037,290.032,289.6554,289.759,9320.0
2021-07-07 12:00:00,307.82,308.53,307.82,308.41,16549.0,289.806,290.4745,289.806,290.3615,16549.0
2021-07-07 12:10:00,308.46,308.78,308.4,308.53,21248.0,290.4086,290.7098,290.3521,290.4745,21248.0
2021-07-07 12:20:00,308.55,308.57,308.01,308.01,12739.0,290.4933,290.5121,289.9849,289.9849,12739.0
2021-07-07 12:30:00,308.01,308.46,307.92,308.4,18092.0,289.9849,290.4086,289.9002,290.3521,18092.0
2021-07-07 12:40:00,308.42,308.45,308.2,308.45,11169.0,290.3709,290.3992,290.1638,290.3992,11169.0
2021-07-07 12:50:00,308.55,308.9,308.43,308.9,44505.0,290.4933,290.8228,290.3803,290.8228,44505.0
2021-07-07 13:00:00,308.92,308.92,308.36,308.53,35981.0,290.8417,290.8417,290.3144,290.4745,35981.0
2021-07-07 13:10:00,308.49,308.7,308.36,308.66,50544.0,290.4368,290.6345,290.3144,290.5969,50544.0
2021-07-07 13:20:00,308.64,308.7,308.41,308.65,13230.0,290.578,290.6345,290.3615,290.5875,13230.0
2021-07-07 13:30:00,308.64,308.67,308.53,308.56,9337.0,290.578,290.6063,290.4745,290.5027,9337.0
2021-07-07 13:40:00,308.59,308.84,308.55,308.82,11215.0,290.531,290.7663,290.4933,290.7475,11215.0
2021-07-07 13:50:00,308.84,309.08,308.57,308.57,35927.0,290.7663,290.9923,290.5121,290.5121,35927.0
2021-07-07 14:00:00,308.55,308.98,308.43,308.69,18124.0,290.4933,290.8981,290.3803,290.6251,18124.0
2021-07-07 14:10:00,308.78,309.01,308.54,308.9,27551.0,290.7098,290.9264,290.4839,290.8228,27551.0
2021-07-07 14:20:00,308.86,308.87,308.57,308.76,12974.0,290.7852,290.7946,290.5121,290.691,12974.0
2021-07-07 14:30:00,308.7,308.74,308.53,308.61,9117.0,290.6345,290.6722,290.4745,290.5498,9117.0
2021-07-07 14:40:00,308.69,309.02,308.59,309.02,10052.0,290.6251,290.9358,290.531,290.9358,10052.0
2021-07-07 14:50:00,309.0,309.19,308.95,309.11,10988.0,290.917,291.0959,290.8699,291.0205,10988.0
2021-07-07 15:00:00,309.12,309.46,309.1,309.43,26610.0,291.03,291.3501,291.0111,291.3218,26610.0
2021-07-07 15:10:00,309.46,309.67,309.37,309.57,24286.0,291.3501,291.5478,291.2653,291.4536,24286.0
2021-07-07 15:20:00,309.61,309.68,309.34,309.52,46215.0,291.4913,291.5572,291.2371,291.4065,46215.0
2021-07-07 15:30:00,309.5,309.69,309.41,309.53,28822.0,291.3877,291.5666,291.303,291.416,28822.0
2021-07-07 15:40:00,309.56,309.69,309.51,309.63,49348.0,291.4442,291.5666,291.3971,291.5101,49348.0
2021-07-07 15:50:00,309.62,309.79,309.44,309.68,106431.0,291.5007,291.6607,291.3312,291.5572,106431.0
2021-07-08 09:30:00,305.03,306.31,304.62,305.5,84316.0,287.1793,288.3844,286.7933,287.6218,84316.0
2021-07-08 09:40:00,305.47,305.64,303.99,304.13,35255.0,287.5936,287.7536,286.2002,286.332,35255.0
2021-07-08 09:50:00,304.12,305.8,303.72,305.63,54491.0,286.3226,287.9042,285.946,287.7442,54491.0
2021-07-08 10:00:00,305.58,306.02,303.0,305.36,74531.0,287.6971,288.1114,285.2681,287.49,74531.0
2021-07-08 10:10:00,305.25,305.52,304.09,304.09,71423.0,287.3864,287.6406,286.2943,286.2943,71423.0
2021-07-08 10:20:00,304.15,304.2,302.66,304.04,90565.0,286.3508,286.3979,284.948,286.2472,90565.0
2021-07-08 10:30:00,304.07,304.53,303.72,304.24,32259.0,286.2755,286.7086,285.946,286.4355,32259.0
2021-07-08 10:40:00,304.3,304.7,303.85,304.35,17074.0,286.492,286.8686,286.0684,286.5391,17074.0
2021-07-08 10:50:00,304.35,304.85,304.17,304.39,18940.0,286.5391,287.0098,286.3696,286.5768,18940.0
2021-07-08 11:00:00,304.43,305.55,304.16,305.47,25773.0,286.6144,287.6689,286.3602,287.5936,25773.0
2021-07-08 11:10:00,305.48,306.45,305.47,306.38,29181.0,287.603,288.5162,287.5936,288.4503,29181.0
2021-07-08 11:20:00,306.35,306.75,306.31,306.46,18497.0,288.4221,288.7986,288.3844,288.5256,18497.0
2021-07-08 11:30:00,306.47,307.11,306.33,307.08,15306.0,288.535,289.1376,288.4032,289.1093,15306.0
2021-07-08 11:40:00,307.01,307.66,306.95,307.62,9944.0,289.0434,289.6554,288.9869,289.6177,9944.0
2021-07-08 11:50:00,307.65,307.8,307.48,307.51,15546.0,289.646,289.7872,289.4859,289.5142,15546.0
2021-07-08 12:00:00,307.65,308.0,307.65,307.98,12969.0,289.646,289.9755,289.646,289.9567,12969.0
2021-07-08 12:10:00,307.96,307.97,307.74,307.82,11962.0,289.9378,289.9472,289.7307,289.806,11962.0
2021-07-08 12:20:00,307.79,308.18,307.74,308.17,17473.0,289.7778,290.145,289.7307,290.1355,17473.0
2021-07-08 12:30:00,308.14,308.44,308.0,308.29,14739.0,290.1073,290.3897,289.9755,290.2485,14739.0
2021-07-08 12:40:00,308.21,308.4,308.03,308.37,9138.0,290.1732,290.3521,290.0037,290.3238,9138.0
2021-07-08 12:50:00,308.3,308.53,308.24,308.4,21087.0,290.2579,290.4745,290.2014,290.3521,21087.0
2021-07-08 13:00:00,308.4,308.44,307.99,308.03,9080.0,290.3521,290.3897,289.9661,290.0037,9080.0
2021-07-08 13:10:00,308.01,308.14,307.68,308.02,11715.0,289.9849,290.1073,289.6742,289.9943,11715.0
2021-07-08 13:20:00,308.05,308.15,307.75,308.1,17265.0,290.0226,290.1167,289.7401,290.0696,17265.0
2021-07-08 13:30:00,308.12,308.51,308.12,308.44,10747.0,290.0885,290.4556,290.0885,290.3897,10747.0
2021-07-08 13:40:00,308.39,308.47,308.26,308.29,9163.0,290.3427,290.418,290.2203,290.2485,9163.0
2021-07-08 13:50:00,308.31,308.59,308.28,308.49,12875.0,290.2674,290.531,290.2391,290.4368,12875.0
2021-07-08 14:00:00,308.53,308.53,308.16,308.16,12592.0,290.4745,290.4745,290.1261,290.1261,12592.0
2021-07-08 14:10:00,308.16,308.41,307.91,307.98,11481.0,290.1261,290.3615,289.8908,289.9567,11481.0
2021-07-08 14:20:00,307.91,308.07,307.81,308.03,8773.0,289.8908,290.0414,289.7966,290.0037,8773.0
2021-07-08 14:30:00,307.96,308.13,307.81,307.93,12652.0,289.9378,290.0979,289.7966,289.9096,12652.0
2021-07-08 14:40:00,307.94,308.0,307.57,307.57,16167.0,289.919,289.9755,289.5707,289.5707,16167.0
2021-07-08 14:50:00,307.55,308.18,307.55,307.91,8153.0,289.5518,290.145,289.5518,289.8908,8153.0
2021-07-08 15:00:00,308.02,308.19,307.97,307.97,7339.0,289.9943,290.1544,289.9472,289.9472,7339.0
2021-07-08 15:10:00,308.05,308.29,307.88,308.17,15760.0,290.0226,290.2485,289.8625,290.1355,15760.0
2021-07-08 15:20:00,308.18,308.66,308.08,308.58,18378.0,290.145,290.5969,290.0508,290.5216,18378.0
2021-07-08 15:30:00,308.61,308.74,308.44,308.64,22599.0,290.5498,290.6722,290.3897,290.578,22599.0
2021-07-08 15:40:00,308.69,308.69,307.92,307.92,34701.0,290.6251,290.6251,289.9002,289.9002,34701.0
2021-07-08 15:50:00,307.91,309.24,307.78,309.24,122297.0,289.8908,291.1429,289.7684,291.1429,122297.0
2021-07-09 09:30:00,310.6,311.26,310.18,310.8,52429.0,292.4233,293.0447,292.0279,292.6116,52429.0
2021-07-09 09:40:00,310.78,311.42,310.59,311.35,33848.0,292.5928,293.1954,292.4139,293.1294,33848.0
2021-07-09 09:50:00,311.37,312.55,311.26,312.39,56368.0,293.1483,294.2592,293.0447,294.1086,56368.0
2021-07-09 10:00:00,312.39,313.18,312.25,312.74,33473.0,294.1086,294.8524,293.9768,294.4381,33473.0
2021-07-09 10:10:00,312.75,313.11,312.4,313.11,25780.0,294.4475,294.7865,294.118,294.7865,25780.0
2021-07-09 10:20:00,313.16,313.26,312.26,312.26,26790.0,294.8335,294.9277,293.9862,293.9862,26790.0
2021-07-09 10:30:00,312.31,312.66,312.21,312.26,15703.0,294.0333,294.3628,293.9391,293.9862,15703.0
2021-07-09 10:40:00,312.34,313.19,312.3,313.09,21425.0,294.0615,294.8618,294.0239,294.7676,21425.0
2021-07-09 10:50:00,313.08,316.22,312.71,312.8,31378.0,294.7582,297.7145,294.4099,294.4946,31378.0
2021-07-09 11:00:00,312.71,312.91,312.24,312.68,31926.0,294.4099,294.5982,293.9674,294.3816,31926.0
2021-07-09 11:10:00,312.63,312.87,312.22,312.84,28148.0,294.3345,294.5605,293.9485,294.5323,28148.0
2021-07-09 11:20:00,312.76,313.04,312.45,312.45,33500.0,294.4569,294.7205,294.1651,294.1651,33500.0
2021-07-09 11:30:00,312.44,312.87,312.44,312.83,15527.0,294.1557,294.5605,294.1557,294.5228,15527.0
2021-07-09 11:40:00,312.87,313.35,312.8,312.8,21695.0,294.5605,295.0124,294.4946,294.4946,21695.0
2021-07-09 11:50:00,312.77,313.31,312.61,312.62,18138.0,294.4663,294.9747,294.3157,294.3251,18138.0
2021-07-09 12:00:00,312.61,313.0,312.34,312.36,42887.0,294.3157,294.6829,294.0615,294.0803,42887.0
2021-07-09 12:10:00,312.34,312.34,311.93,311.97,16377.0,294.0615,294.0615,293.6755,293.7132,16377.0
2021-07-09 12:20:00,311.92,311.92,311.49,311.81,14092.0,293.6661,293.6661,293.2613,293.5625,14092.0
2021-07-09 12:30:00,311.83,311.89,311.57,311.76,14194.0,293.5814,293.6378,293.3366,293.5155,14194.0
2021-07-09 12:40:00,311.75,311.98,311.59,311.59,18716.0,293.506,293.7226,293.3554,293.3554,18716.0
2021-07-09 12:50:00,311.53,311.63,311.22,311.3,8398.0,293.2989,293.3931,293.0071,293.0824,8398.0
2021-07-09 13:00:00,311.27,311.5,311.25,311.41,21993.0,293.0541,293.2707,293.0353,293.1859,21993.0
2021-07-09 13:10:00,311.44,312.04,311.41,311.82,19132.0,293.2142,293.7791,293.1859,293.5719,19132.0
2021-07-09 13:20:00,311.83,311.83,311.56,311.71,12539.0,293.5814,293.5814,293.3272,293.4684,12539.0
2021-07-09 13:30:00,311.79,312.11,311.79,312.11,9731.0,293.5437,293.845,293.5437,293.845,9731.0
2021-07-09 13:40:00,312.1,312.3,312.06,312.17,12400.0,293.8356,294.0239,293.7979,293.9015,12400.0
2021-07-09 13:50:00,312.19,312.23,312.07,312.17,9628.0,293.9203,293.9579,293.8073,293.9015,9628.0
2021-07-09 14:00:00,312.2,312.39,312.18,312.21,10952.0,293.9297,294.1086,293.9109,293.9391,10952.0
2021-07-09 14:10:00,312.2,312.25,311.9,312.12,15813.0,293.9297,293.9768,293.6473,293.8544,15813.0
2021-07-09 14:20:00,312.09,312.15,311.88,311.99,11625.0,293.8261,293.8826,293.6284,293.732,11625.0
2021-07-09 14:30:00,312.02,312.24,311.96,312.06,34060.0,293.7602,293.9674,293.7038,293.7979,34060.0
2021-07-09 14:40:00,312.06,312.22,311.91,311.99,9504.0,293.7979,293.9485,293.6567,293.732,9504.0
2021-07-09 14:50:00,311.97,312.17,311.92,312.16,22199.0,293.7132,293.9015,293.6661,293.892,22199.0
2021-07-09 15:00:00,312.1,312.22,312.02,312.19,14656.0,293.8356,293.9485,293.7602,293.9203,14656.0
2021-07-09 15:10:00,312.19,312.57,312.14,312.39,15630.0,293.9203,294.2781,293.8732,294.1086,15630.0
2021-07-09 15:20:00,312.37,312.37,312.13,312.26,10570.0,294.0898,294.0898,293.8638,293.9862,10570.0
2021-07-09 15:30:00,312.26,312.28,312.0,312.15,27881.0,293.9862,294.005,293.7414,293.8826,27881.0
2021-07-09 15:40:00,312.21,312.48,312.17,312.48,56857.0,293.9391,294.1933,293.9015,294.1933,56857.0
2021-07-09 15:50:00,312.51,312.81,312.25,312.61,169075.0,294.2216,294.504,293.9768,294.3157,169075.0
2021-07-12 09:30:00,311.84,312.15,311.2,311.63,137885.0,293.5908,293.8826,292.9882,293.3931,137885.0
2021-07-12 09:40:00,311.74,312.07,311.45,311.85,52824.0,293.4966,293.8073,293.2236,293.6002,52824.0
2021-07-12 09:50:00,311.75,311.92,311.43,311.67,30966.0,293.506,293.6661,293.2048,293.4307,30966.0
2021-07-12 10:00:00,311.6,311.93,311.22,311.73,48212.0,293.3648,293.6755,293.0071,293.4872,48212.0
2021-07-12 10:10:00,311.75,311.78,311.36,311.63,21472.0,293.506,293.5343,293.1389,293.3931,21472.0
2021-07-12 10:20:00,311.69,311.78,311.45,311.54,21863.0,293.4496,293.5343,293.2236,293.3083,21863.0
2021-07-12 10:30:00,311.55,311.85,311.53,311.81,15861.0,293.3177,293.6002,293.2989,293.5625,15861.0
2021-07-12 10:40:00,311.83,311.84,311.55,311.69,21871.0,293.5814,293.5908,293.3177,293.4496,21871.0
2021-07-12 10:50:00,311.69,311.79,311.59,311.67,19361.0,293.4496,293.5437,293.3554,293.4307,19361.0
2021-07-12 11:00:00,311.68,311.91,311.63,311.77,18775.0,293.4401,293.6567,293.3931,293.5249,18775.0
2021-07-12 11:10:00,311.78,312.11,311.77,312.1,18322.0,293.5343,293.845,293.5249,293.8356,18322.0
2021-07-12 11:20:00,312.13,312.18,311.6,311.75,16176.0,293.8638,293.9109,293.3648,293.506,16176.0
2021-07-12 11:30:00,311.78,311.83,311.19,311.27,10317.0,293.5343,293.5814,292.9788,293.0541,10317.0
2021-07-12 11:40:00,311.26,311.28,311.07,311.14,10444.0,293.0447,293.0635,292.8658,292.9317,10444.0
2021-07-12 11:50:00,311.15,311.5,311.05,311.5,9101.0,292.9412,293.2707,292.847,293.2707,9101.0
2021-07-12 12:00:00,311.47,311.64,311.31,311.32,8767.0,293.2424,293.4025,293.0918,293.1012,8767.0
2021-07-12 12:10:00,311.32,311.4,311.27,311.37,3943.0,293.1012,293.1765,293.0541,293.1483,3943.0
2021-07-12 12:20:00,311.39,311.43,311.18,311.22,8942.0,293.1671,293.2048,292.9694,293.0071,8942.0
2021-07-12 12:30:00,311.24,311.27,311.09,311.16,6027.0,293.0259,293.0541,292.8847,292.9506,6027.0
2021-07-12 12:40:00,311.19,311.27,311.12,311.2,8889.0,292.9788,293.0541,292.9129,292.9882,8889.0
2021-07-12 12:50:00,311.18,311.18,311.03,311.11,12375.0,292.9694,292.9694,292.8282,292.9035,12375.0
2021-07-12 13:00:00,311.1,311.14,310.97,311.12,12398.0,292.8941,292.9317,292.7717,292.9129,12398.0
2021-07-12 13:10:00,311.12,311.12,310.93,311.04,8141.0,292.9129,292.9129,292.734,292.8376,8141.0
2021-07-12 13:20:00,311.06,311.06,310.8,311.04,9964.0,292.8564,292.8564,292.6116,292.8376,9964.0
2021-07-12 13:30:00,311.03,311.11,310.89,311.01,9367.0,292.8282,292.9035,292.6964,292.8093,9367.0
2021-07-12 13:40:00,311.04,311.14,310.94,310.94,15718.0,292.8376,292.9317,292.7434,292.7434,15718.0
2021-07-12 13:50:00,310.9,311.27,310.86,311.16,20655.0,292.7058,293.0541,292.6681,292.9506,20655.0
2021-07-12 14:00:00,311.15,311.36,311.15,311.3,15742.0,292.9412,293.1389,292.9412,293.0824,15742.0
2021-07-12 14:10:00,311.33,311.44,311.25,311.27,11587.0,293.1106,293.2142,293.0353,293.0541,11587.0
2021-07-12 14:20:00,311.27,311.42,311.24,311.24,14722.0,293.0541,293.1954,293.0259,293.0259,14722.0
2021-07-12 14:30:00,311.27,311.34,311.2,311.21,9635.0,293.0541,293.12,292.9882,292.9976,9635.0
2021-07-12 14:40:00,311.23,311.26,310.96,310.96,7029.0,293.0165,293.0447,292.7623,292.7623,7029.0
2021-07-12 14:50:00,310.98,311.08,310.86,310.91,10574.0,292.7811,292.8752,292.6681,292.7152,10574.0
2021-07-12 15:00:00,310.89,311.08,310.73,311.07,8674.0,292.6964,292.8752,292.5457,292.8658,8674.0
2021-07-12 15:10:00,311.09,311.3,311.01,311.29,9908.0,292.8847,293.0824,292.8093,293.073,9908.0
2021-07-12 15:20:00,311.28,311.63,311.28,311.58,12396.0,293.0635,293.3931,293.0635,293.346,12396.0
2021-07-12 15:30:00,311.57,311.67,311.45,311.56,20649.0,293.3366,293.4307,293.2236,293.3272,20649.0
2021-07-12 15:40:00,311.56,311.75,311.53,311.64,22407.0,293.3272,293.506,293.2989,293.4025,22407.0
2021-07-12 15:50:00,311.6,311.89,311.49,311.57,74919.0,293.3648,293.6378,293.2613,293.3366,74919.0
2021-07-13 09:30:00,311.21,311.34,310.64,311.02,66895.0,292.9976,293.12,292.461,292.8188,66895.0
2021-07-13 09:40:00,311.01,311.32,310.05,310.42,23666.0,292.8093,293.1012,291.9055,292.2539,23666.0
2021-07-13 09:50:00,310.42,311.05,310.42,310.95,19046.0,292.2539,292.847,292.2539,292.7529,19046.0
2021-07-13 10:00:00,310.93,311.3,310.63,310.92,15186.0,292.734,293.0824,292.4516,292.7246,15186.0
2021-07-13 10:10:00,310.98,311.42,310.98,311.04,13224.0,292.7811,293.1954,292.7811,292.8376,13224.0
2021-07-13 10:20:00,311.02,311.19,310.87,311.16,11802.0,292.8188,292.9788,292.6775,292.9506,11802.0
2021-07-13 10:30:00,311.17,311.6,311.16,311.6,12757.0,292.96,293.3648,292.9506,293.3648,12757.0
2021-07-13 10:40:00,311.6,311.83,311.31,311.83,21397.0,293.3648,293.5814,293.0918,293.5814,21397.0
2021-07-13 10:50:00,311.79,312.17,311.71,311.93,29212.0,293.5437,293.9015,293.4684,293.6755,29212.0
2021-07-13 11:00:00,311.98,312.44,311.89,312.39,10960.0,293.7226,294.1557,293.6378,294.1086,10960.0
2021-07-13 11:10:00,312.42,313.18,312.42,313.13,16192.0,294.1368,294.8524,294.1368,294.8053,16192.0
2021-07-13 11:20:00,313.13,313.65,313.12,313.43,12475.0,294.8053,295.2948,294.7959,295.0877,12475.0
2021-07-13 11:30:00,313.43,313.75,313.35,313.6,19481.0,295.0877,295.389,295.0124,295.2478,19481.0
2021-07-13 11:40:00,313.6,313.91,313.58,313.68,18051.0,295.2478,295.5396,295.2289,295.3231,18051.0
2021-07-13 11:50:00,313.57,313.71,313.28,313.44,20433.0,295.2195,295.3513,294.9465,295.0971,20433.0
2021-07-13 12:00:00,313.46,313.86,313.2,313.43,33454.0,295.116,295.4926,294.8712,295.0877,33454.0
2021-07-13 12:10:00,313.47,313.47,313.13,313.25,10078.0,295.1254,295.1254,294.8053,294.9183,10078.0
2021-07-13 12:20:00,313.27,313.28,313.04,313.25,10786.0,294.9371,294.9465,294.7205,294.9183,10786.0
2021-07-13 12:30:00,313.23,313.42,313.15,313.32,11104.0,294.8994,295.0783,294.8241,294.9842,11104.0
2021-07-13 12:40:00,313.29,313.3,312.96,313.18,13760.0,294.9559,294.9653,294.6452,294.8524,13760.0
2021-07-13 12:50:00,313.19,313.26,313.09,313.23,12564.0,294.8618,294.9277,294.7676,294.8994,12564.0
2021-07-13 13:00:00,313.19,313.22,312.76,312.88,10671.0,294.8618,294.89,294.4569,294.5699,10671.0
2021-07-13 13:10:00,312.89,312.9,312.25,312.28,15907.0,294.5793,294.5887,293.9768,294.005,15907.0
2021-07-13 13:20:00,312.27,312.48,311.96,312.18,31690.0,293.9956,294.1933,293.7038,293.9109,31690.0
2021-07-13 13:30:00,312.18,312.44,311.87,311.93,28516.0,293.9109,294.1557,293.619,293.6755,28516.0
2021-07-13 13:40:00,311.96,312.48,311.77,312.37,11274.0,293.7038,294.1933,293.5249,294.0898,11274.0
2021-07-13 13:50:00,312.32,312.61,312.24,312.43,11644.0,294.0427,294.3157,293.9674,294.1462,11644.0
2021-07-13 14:00:00,312.38,312.38,311.69,312.31,26012.0,294.0992,294.0992,293.4496,294.0333,26012.0
2021-07-13 14:10:00,312.36,312.44,312.21,312.37,13343.0,294.0803,294.1557,293.9391,294.0898,13343.0
2021-07-13 14:20:00,312.37,312.62,312.07,312.47,16350.0,294.0898,294.3251,293.8073,294.1839,16350.0
2021-07-13 14:30:00,312.43,312.68,312.29,312.47,12957.0,294.1462,294.3816,294.0144,294.1839,12957.0
2021-07-13 14:40:00,312.48,312.52,312.06,312.43,12706.0,294.1933,294.231,293.7979,294.1462,12706.0
2021-07-13 14:50:00,312.39,312.72,312.34,312.7,13270.0,294.1086,294.4193,294.0615,294.4004,13270.0
2021-07-13 15:00:00,312.66,312.89,312.36,312.41,21515.0,294.3628,294.5793,294.0803,294.1274,21515.0
2021-07-13 15:10:00,312.46,312.67,312.26,312.57,17538.0,294.1745,294.3722,293.9862,294.2781,17538.0
2021-07-13 15:20:00,312.62,312.73,312.44,312.62,18045.0,294.3251,294.4287,294.1557,294.3251,18045.0
2021-07-13 15:30:00,312.6,313.06,312.45,313.05,22602.0,294.3063,294.7394,294.1651,294.73,22602.0
2021-07-13 15:40:00,313.04,313.21,312.67,312.71,31918.0,294.7205,294.8806,294.3722,294.4099,31918.0
2021-07-13 15:50:00,312.73,312.8,312.39,312.73,98119.0,294.4287,294.4946,294.1086,294.4287,98119.0
2021-07-14 09:30:00,313.05,314.76,312.53,313.38,81270.0,295.5549,297.1694,295.064,295.8665,81270.0
2021-07-14 09:40:00,313.32,314.87,313.21,314.51,46315.0,295.8098,297.2732,295.706,296.9333,46315.0
2021-07-14 09:50:00,314.51,314.86,313.93,314.74,38988.0,296.9333,297.2638,296.3858,297.1505,38988.0
2021-07-14 10:00:00,314.77,315.52,313.66,314.02,35682.0,297.1788,297.8869,296.1308,296.4707,35682.0
2021-07-14 10:10:00,314.05,314.52,313.96,314.49,26438.0,296.499,296.9428,296.4141,296.9145,26438.0
2021-07-14 10:20:00,314.44,314.85,313.82,314.17,27022.0,296.8673,297.2543,296.2819,296.6123,27022.0
2021-07-14 10:30:00,314.24,314.9,314.21,314.64,16476.0,296.6784,297.3015,296.6501,297.0561,16476.0
2021-07-14 10:40:00,314.61,315.09,314.6,314.99,12933.0,297.0278,297.4809,297.0183,297.3865,12933.0
2021-07-14 10:50:00,315.03,315.06,314.6,314.71,20502.0,297.4243,297.4526,297.0183,297.1222,20502.0
2021-07-14 11:00:00,314.71,315.27,314.62,315.13,27584.0,297.1222,297.6509,297.0372,297.5187,27584.0
2021-07-14 11:10:00,315.13,315.4,314.75,315.02,22761.0,297.5187,297.7736,297.1599,297.4148,22761.0
2021-07-14 11:20:00,315.12,315.25,314.16,314.16,23328.0,297.5092,297.632,296.6029,296.6029,23328.0
2021-07-14 11:30:00,314.16,314.64,314.03,314.4,15268.0,296.6029,297.0561,296.4802,296.8295,15268.0
2021-07-14 11:40:00,314.33,314.39,313.82,314.0,20953.0,296.7634,296.82,296.2819,296.4518,20953.0
2021-07-14 11:50:00,314.07,314.22,313.73,313.95,15635.0,296.5179,296.6595,296.1969,296.4046,15635.0
2021-07-14 12:00:00,313.97,314.33,313.93,314.21,9765.0,296.4235,296.7634,296.3858,296.6501,9765.0
2021-07-14 12:10:00,314.18,314.7,314.08,314.54,17783.0,296.6218,297.1127,296.5274,296.9617,17783.0
2021-07-14 12:20:00,314.56,314.72,314.46,314.72,8861.0,296.9805,297.1316,296.8861,297.1316,8861.0
2021-07-14 12:30:00,314.65,314.78,314.44,314.52,11465.0,297.0655,297.1883,296.8673,296.9428,11465.0
2021-07-14 12:40:00,314.54,314.82,314.34,314.37,11689.0,296.9617,297.226,296.7728,296.8012,11689.0
2021-07-14 12:50:00,314.37,314.39,314.08,314.08,14914.0,296.8012,296.82,296.5274,296.5274,14914.0
2021-07-14 13:00:00,314.08,314.27,313.98,314.0,9079.0,296.5274,296.7068,296.433,296.4518,9079.0
2021-07-14 13:10:00,313.97,314.1,313.72,313.95,11434.0,296.4235,296.5463,296.1875,296.4046,11434.0
2021-07-14 13:20:00,313.97,314.0,313.68,313.73,8082.0,296.4235,296.4518,296.1497,296.1969,8082.0
2021-07-14 13:30:00,313.75,314.41,313.75,314.41,8894.0,296.2158,296.8389,296.2158,296.8389,8894.0
2021-07-14 13:40:00,314.49,314.49,314.19,314.23,7552.0,296.9145,296.9145,296.6312,296.669,7552.0
2021-07-14 13:50:00,314.24,314.49,314.19,314.38,7301.0,296.6784,296.9145,296.6312,296.8106,7301.0
2021-07-14 14:00:00,314.37,314.95,314.37,314.85,11346.0,296.8012,297.3487,296.8012,297.2543,11346.0
2021-07-14 14:10:00,314.83,315.35,314.8,315.2,13481.0,297.2355,297.7264,297.2071,297.5848,13481.0
2021-07-14 14:20:00,315.24,315.44,315.17,315.2,20782.0,297.6225,297.8114,297.5565,297.5848,20782.0
2021-07-14 14:30:00,315.31,315.48,315.15,315.18,17755.0,297.6886,297.8491,297.5376,297.5659,17755.0
2021-07-14 14:40:00,315.18,315.18,314.85,314.86,10466.0,297.5659,297.5659,297.2543,297.2638,10466.0
2021-07-14 14:50:00,314.89,314.91,314.68,314.88,11650.0,297.2921,297.311,297.0938,297.2827,11650.0
2021-07-14 15:00:00,314.88,315.14,314.82,315.1,12029.0,297.2827,297.5281,297.226,297.4904,12029.0
2021-07-14 15:10:00,315.1,315.1,314.5,314.52,12637.0,297.4904,297.4904,296.9239,296.9428,12637.0
2021-07-14 15:20:00,314.5,314.69,314.4,314.4,9852.0,296.9239,297.1033,296.8295,296.8295,9852.0
2021-07-14 15:30:00,314.46,314.87,314.27,314.59,30888.0,296.8861,297.2732,296.7068,297.0089,30888.0
2021-07-14 15:40:00,314.61,314.81,314.41,314.79,26515.0,297.0278,297.2166,296.8389,297.1977,26515.0
2021-07-14 15:50:00,314.75,314.87,314.17,314.39,129560.0,297.1599,297.2732,296.6123,296.82,129560.0
2021-07-15 09:30:00,313.88,314.69,313.76,313.94,47883.0,296.3385,297.1033,296.2253,296.3952,47883.0
2021-07-15 09:40:00,313.98,314.55,313.51,314.25,13369.0,296.433,296.9711,295.9892,296.6879,13369.0
2021-07-15 09:50:00,314.23,314.96,314.16,314.89,38880.0,296.669,297.3582,296.6029,297.2921,38880.0
2021-07-15 10:00:00,314.82,314.82,313.47,313.54,20347.0,297.226,297.226,295.9515,296.0175,20347.0
2021-07-15 10:10:00,313.54,314.0,313.3,313.88,43098.0,296.0175,296.4518,295.791,296.3385,43098.0
2021-07-15 10:20:00,313.94,314.03,313.41,313.41,14285.0,296.3952,296.4802,295.8948,295.8948,14285.0
2021-07-15 10:30:00,313.49,314.78,313.48,314.73,23599.0,295.9703,297.1883,295.9609,297.141,23599.0
2021-07-15 10:40:00,314.71,314.71,313.86,314.12,14705.0,297.1222,297.1222,296.3197,296.5651,14705.0
2021-07-15 10:50:00,314.06,314.62,313.93,314.22,17979.0,296.5085,297.0372,296.3858,296.6595,17979.0
2021-07-15 11:00:00,314.26,314.41,313.72,313.83,22299.0,296.6973,296.8389,296.1875,296.2913,22299.0
2021-07-15 11:10:00,313.76,314.21,313.76,313.91,14993.0,296.2253,296.6501,296.2253,296.3669,14993.0
2021-07-15 11:20:00,313.97,314.18,313.8,314.16,14362.0,296.4235,296.6218,296.263,296.6029,14362.0
2021-07-15 11:30:00,314.17,314.36,314.13,314.36,7655.0,296.6123,296.7917,296.5746,296.7917,7655.0
2021-07-15 11:40:00,314.4,314.67,314.39,314.56,9178.0,296.8295,297.0844,296.82,296.9805,9178.0
2021-07-15 11:50:00,314.59,314.66,314.18,314.22,13089.0,297.0089,297.075,296.6218,296.6595,13089.0
2021-07-15 12:00:00,314.16,314.5,314.12,314.14,12492.0,296.6029,296.9239,296.5651,296.584,12492.0
2021-07-15 12:10:00,314.11,314.63,314.11,314.51,14795.0,296.5557,297.0466,296.5557,296.9333,14795.0
2021-07-15 12:20:00,314.49,314.75,314.49,314.64,11631.0,296.9145,297.1599,296.9145,297.0561,11631.0
2021-07-15 12:30:00,314.68,314.87,314.58,314.87,7903.0,297.0938,297.2732,296.9994,297.2732,7903.0
2021-07-15 12:40:00,314.85,315.12,314.8,315.04,17171.0,297.2543,297.5092,297.2071,297.4337,17171.0
2021-07-15 12:50:00,315.04,315.23,315.02,315.2,12647.0,297.4337,297.6131,297.4148,297.5848,12647.0
2021-07-15 13:00:00,315.14,315.41,314.88,315.32,17320.0,297.5281,297.783,297.2827,297.6981,17320.0
2021-07-15 13:10:00,315.27,315.31,314.89,315.02,18481.0,297.6509,297.6886,297.2921,297.4148,18481.0
2021-07-15 13:20:00,315.04,315.3,314.97,315.06,21547.0,297.4337,297.6792,297.3676,297.4526,21547.0
2021-07-15 13:30:00,314.97,315.0,314.28,314.38,20945.0,297.3676,297.396,296.7162,296.8106,20945.0
2021-07-15 13:40:00,314.55,314.71,314.32,314.71,12974.0,296.9711,297.1222,296.754,297.1222,12974.0
2021-07-15 13:50:00,314.67,314.97,314.37,314.37,14006.0,297.0844,297.3676,296.8012,296.8012,14006.0
2021-07-15 14:00:00,314.33,314.69,314.28,314.68,12362.0,296.7634,297.1033,296.7162,297.0938,12362.0
2021-07-15 14:10:00,314.61,314.83,314.49,314.75,18300.0,297.0278,297.2355,296.9145,297.1599,18300.0
2021-07-15 14:20:00,314.79,314.92,314.68,314.89,15457.0,297.1977,297.3204,297.0938,297.2921,15457.0
2021-07-15 14:30:00,314.87,315.0,314.66,314.69,11299.0,297.2732,297.396,297.075,297.1033,11299.0
2021-07-15 14:40:00,314.74,314.78,314.34,314.75,14556.0,297.1505,297.1883,296.7728,297.1599,14556.0
2021-07-15 14:50:00,314.74,315.09,314.69,315.09,17675.0,297.1505,297.4809,297.1033,297.4809,17675.0
2021-07-15 15:00:00,315.1,315.26,315.01,315.13,14022.0,297.4904,297.6414,297.4054,297.5187,14022.0
2021-07-15 15:10:00,315.09,315.25,314.98,315.14,11663.0,297.4809,297.632,297.3771,297.5281,11663.0
2021-07-15 15:20:00,315.12,315.28,315.06,315.26,14196.0,297.5092,297.6603,297.4526,297.6414,14196.0
2021-07-15 15:30:00,315.24,315.49,315.0,315.04,29266.0,297.6225,297.8586,297.396,297.4337,29266.0
2021-07-15 15:40:00,315.03,315.14,314.73,314.75,35898.0,297.4243,297.5281,297.141,297.1599,35898.0
2021-07-15 15:50:00,314.81,315.21,314.76,314.9,86942.0,297.2166,297.5942,297.1694,297.3015,86942.0
2021-07-16 09:30:00,317.12,317.12,315.46,315.46,104147.0,299.3975,299.3975,297.8302,297.8302,104147.0
2021-07-16 09:40:00,315.49,315.89,315.04,315.26,25753.0,297.8586,298.2362,297.4337,297.6414,25753.0
2021-07-16 09:50:00,315.36,315.95,314.91,315.93,29635.0,297.7358,298.2929,297.311,298.274,29635.0
2021-07-16 10:00:00,315.82,315.95,315.13,315.32,20177.0,298.1701,298.2929,297.5187,297.6981,20177.0
2021-07-16 10:10:00,315.31,315.31,314.6,314.97,18116.0,297.6886,297.6886,297.0183,297.3676,18116.0
2021-07-16 10:20:00,314.95,315.13,314.6,314.67,27463.0,297.3487,297.5187,297.0183,297.0844,27463.0
2021-07-16 10:30:00,314.63,314.94,314.15,314.35,20670.0,297.0466,297.3393,296.5935,296.7823,20670.0
2021-07-16 10:40:00,314.49,314.55,314.04,314.23,26675.0,296.9145,296.9711,296.4896,296.669,26675.0
2021-07-16 10:50:00,314.19,314.44,313.72,313.87,33615.0,296.6312,296.8673,296.1875,296.3291,33615.0
2021-07-16 11:00:00,313.89,314.24,313.68,314.06,32990.0,296.348,296.6784,296.1497,296.5085,32990.0
2021-07-16 11:10:00,314.02,314.69,313.89,314.62,15804.0,296.4707,297.1033,296.348,297.0372,15804.0
2021-07-16 11:20:00,314.57,314.57,313.82,313.88,13907.0,296.99,296.99,296.2819,296.3385,13907.0
2021-07-16 11:30:00,313.8,314.48,313.77,314.2,34310.0,296.263,296.905,296.2347,296.6407,34310.0
2021-07-16 11:40:00,314.15,314.15,313.4,313.79,11377.0,296.5935,296.5935,295.8854,296.2536,11377.0
2021-07-16 11:50:00,313.79,314.18,313.77,314.18,11206.0,296.2536,296.6218,296.2347,296.6218,11206.0
2021-07-16 12:00:00,314.19,314.99,314.15,314.99,9233.0,296.6312,297.3865,296.5935,297.3865,9233.0
2021-07-16 12:10:00,314.97,314.97,314.77,314.8,11596.0,297.3676,297.3676,297.1788,297.2071,11596.0
2021-07-16 12:20:00,314.8,314.84,314.65,314.66,14969.0,297.2071,297.2449,297.0655,297.075,14969.0
2021-07-16 12:30:00,314.67,314.89,314.54,314.72,43568.0,297.0844,297.2921,296.9617,297.1316,43568.0
2021-07-16 12:40:00,314.73,314.75,314.48,314.51,4537.0,297.141,297.1599,296.905,296.9333,4537.0
2021-07-16 12:50:00,314.38,314.53,314.16,314.17,8987.0,296.8106,296.9522,296.6029,296.6123,8987.0
2021-07-16 13:00:00,314.17,314.22,314.02,314.19,9490.0,296.6123,296.6595,296.4707,296.6312,9490.0
2021-07-16 13:10:00,314.18,314.33,314.14,314.15,17312.0,296.6218,296.7634,296.584,296.5935,17312.0
2021-07-16 13:20:00,314.12,314.15,313.94,313.99,8691.0,296.5651,296.5935,296.3952,296.4424,8691.0
2021-07-16 13:30:00,313.96,314.11,313.81,314.03,11885.0,296.4141,296.5557,296.2725,296.4802,11885.0
2021-07-16 13:40:00,314.02,314.04,313.79,313.83,9128.0,296.4707,296.4896,296.2536,296.2913,9128.0
2021-07-16 13:50:00,313.82,313.89,313.41,313.42,20394.0,296.2819,296.348,295.8948,295.9043,20394.0
2021-07-16 14:00:00,313.41,313.56,313.23,313.4,29781.0,295.8948,296.0364,295.7249,295.8854,29781.0
2021-07-16 14:10:00,313.41,313.44,313.06,313.29,19037.0,295.8948,295.9231,295.5644,295.7815,19037.0
2021-07-16 14:20:00,313.25,313.25,312.84,312.84,10984.0,295.7438,295.7438,295.3567,295.3567,10984.0
2021-07-16 14:30:00,312.81,313.09,312.69,312.91,8482.0,295.3283,295.5927,295.2151,295.4228,8482.0
2021-07-16 14:40:00,312.94,313.03,312.65,312.73,7762.0,295.4511,295.5361,295.1773,295.2528,7762.0
2021-07-16 14:50:00,312.77,313.12,312.77,312.88,15976.0,295.2906,295.621,295.2906,295.3944,15976.0
2021-07-16 15:00:00,312.91,312.91,312.65,312.82,8225.0,295.4228,295.4228,295.1773,295.3378,8225.0
2021-07-16 15:10:00,312.79,313.03,312.6,313.01,13701.0,295.3095,295.5361,295.1301,295.5172,13701.0
2021-07-16 15:20:00,313.04,313.04,312.05,312.13,30547.0,295.5455,295.5455,294.6108,294.6863,30547.0
2021-07-16 15:30:00,312.13,312.19,311.85,312.09,56571.0,294.6863,294.743,294.422,294.6486,56571.0
2021-07-16 15:40:00,312.1,312.31,311.58,311.59,50796.0,294.658,294.8563,294.1671,294.1765,50796.0
2021-07-16 15:50:00,311.58,312.12,311.3,311.8,132021.0,294.1671,294.6769,293.9027,294.3748,132021.0
2021-07-19 09:30:00,308.0,309.55,307.45,308.83,64443.0,290.7872,292.2505,290.2679,291.5708,64443.0
2021-07-19 09:40:00,308.67,309.61,307.91,307.97,29041.0,291.4197,292.3072,290.7022,290.7588,29041.0
2021-07-19 09:50:00,307.92,307.92,307.03,307.2,28791.0,290.7116,290.7116,289.8714,290.0319,28791.0
2021-07-19 10:00:00,307.14,307.92,307.0,307.26,31897.0,289.9752,290.7116,289.843,290.0885,31897.0
2021-07-19 10:10:00,307.26,307.44,306.26,306.65,32735.0,290.0885,290.2585,289.1444,289.5126,32735.0
2021-07-19 10:20:00,306.6,307.49,306.43,307.47,20133.0,289.4654,290.3057,289.3049,290.2868,20133.0
2021-07-19 10:30:00,307.49,307.56,306.86,307.37,32320.0,290.3057,290.3717,289.7109,290.1924,32320.0
2021-07-19 10:40:00,307.35,308.48,307.08,308.48,23694.0,290.1735,291.2403,289.9186,291.2403,23694.0
2021-07-19 10:50:00,308.45,308.48,307.37,308.32,35606.0,291.212,291.2403,290.1924,291.0893,35606.0
2021-07-19 11:00:00,308.33,309.58,308.01,309.29,41190.0,291.0987,292.2789,290.7966,292.0051,41190.0
2021-07-19 11:10:00,309.31,309.42,308.81,308.86,27138.0,292.0239,292.1278,291.5519,291.5991,27138.0
2021-07-19 11:20:00,308.92,309.08,308.47,308.86,13615.0,291.6557,291.8068,291.2309,291.5991,13615.0
2021-07-19 11:30:00,308.89,309.41,308.76,308.85,17468.0,291.6274,292.1184,291.5047,291.5897,17468.0
2021-07-19 11:40:00,308.98,309.79,308.98,309.57,8917.0,291.7124,292.4771,291.7124,292.2694,8917.0
2021-07-19 11:50:00,309.55,309.64,309.35,309.45,13292.0,292.2505,292.3355,292.0617,292.1561,13292.0
2021-07-19 12:00:00,309.44,309.44,308.22,308.22,20533.0,292.1467,292.1467,290.9949,290.9949,20533.0
2021-07-19 12:10:00,308.29,308.68,308.26,308.44,15735.0,291.0609,291.4292,291.0326,291.2026,15735.0
2021-07-19 12:20:00,308.43,308.72,308.13,308.25,21176.0,291.1931,291.4669,290.9099,291.0232,21176.0
2021-07-19 12:30:00,308.1,308.31,307.86,307.86,12308.0,290.8816,291.0798,290.655,290.655,12308.0
2021-07-19 12:40:00,307.86,307.9,307.43,307.64,12504.0,290.655,290.6927,290.249,290.4473,12504.0
2021-07-19 12:50:00,307.53,307.95,307.48,307.91,8218.0,290.3434,290.74,290.2962,290.7022,8218.0
2021-07-19 13:00:00,307.89,308.05,307.56,308.04,10343.0,290.6833,290.8344,290.3717,290.8249,10343.0
2021-07-19 13:10:00,307.94,308.23,307.75,307.95,11208.0,290.7305,291.0043,290.5511,290.74,11208.0
2021-07-19 13:20:00,307.95,308.11,307.25,307.27,13233.0,290.74,290.891,290.0791,290.098,13233.0
2021-07-19 13:30:00,307.24,307.63,307.03,307.23,13377.0,290.0696,290.4378,289.8714,290.0602,13377.0
2021-07-19 13:40:00,307.24,307.55,307.15,307.16,12309.0,290.0696,290.3623,289.9847,289.9941,12309.0
2021-07-19 13:50:00,307.16,307.67,307.01,307.16,11882.0,289.9941,290.4756,289.8525,289.9941,11882.0
2021-07-19 14:00:00,307.25,307.89,307.19,307.46,15118.0,290.0791,290.6833,290.0224,290.2773,15118.0
2021-07-19 14:10:00,307.5,307.96,307.44,307.96,11772.0,290.3151,290.7494,290.2585,290.7494,11772.0
2021-07-19 14:20:00,307.88,308.06,307.77,307.88,11377.0,290.6739,290.8438,290.57,290.6739,11377.0
2021-07-19 14:30:00,307.89,307.9,307.07,307.21,11555.0,290.6833,290.6927,289.9091,290.0413,11555.0
2021-07-19 14:40:00,307.23,307.43,306.87,307.34,10042.0,290.0602,290.249,289.7203,290.164,10042.0
2021-07-19 14:50:00,307.43,307.73,307.14,307.24,12748.0,290.249,290.5322,289.9752,290.0696,12748.0
2021-07-19 15:00:00,307.23,307.6,306.96,307.51,13764.0,290.0602,290.4095,289.8053,290.3245,13764.0
2021-07-19 15:10:00,307.49,307.75,307.24,307.28,15952.0,290.3057,290.5511,290.0696,290.1074,15952.0
2021-07-19 15:20:00,307.34,307.63,307.2,307.44,16897.0,290.164,290.4378,290.0319,290.2585,16897.0
2021-07-19 15:30:00,307.41,308.11,307.41,308.09,19255.0,290.2301,290.891,290.2301,290.8721,19255.0
2021-07-19 15:40:00,308.11,308.25,307.62,308.18,30918.0,290.891,291.0232,290.4284,290.9571,30918.0
2021-07-19 15:50:00,308.14,309.18,308.04,309.18,103087.0,290.9193,291.9012,290.8249,291.9012,103087.0
2021-07-20 09:30:00,310.0,310.76,308.99,310.46,36171.0,292.6754,293.3929,291.7218,293.1097,36171.0
2021-07-20 09:40:00,310.47,311.01,310.0,311.01,14168.0,293.1191,293.6289,292.6754,293.6289,14168.0
2021-07-20 09:50:00,311.11,312.03,310.66,311.68,25287.0,293.7234,294.5919,293.2985,294.2615,25287.0
2021-07-20 10:00:00,311.84,312.02,311.24,311.3,10242.0,294.4126,294.5825,293.8461,293.9027,10242.0
2021-07-20 10:10:00,311.51,312.03,310.94,311.9,11681.0,294.101,294.5919,293.5629,294.4692,11681.0
2021-07-20 10:20:00,312.0,312.65,311.99,311.99,10973.0,294.5636,295.1773,294.5542,294.5542,10973.0
2021-07-20 10:30:00,311.88,312.39,311.81,312.26,10882.0,294.4503,294.9318,294.3842,294.8091,10882.0
2021-07-20 10:40:00,312.23,312.94,312.21,312.9,11807.0,294.7808,295.4511,294.7619,295.4133,11807.0
2021-07-20 10:50:00,312.85,313.29,312.43,312.93,23573.0,295.3661,295.7815,294.9696,295.4416,23573.0
2021-07-20 11:00:00,312.74,313.09,312.71,312.83,12687.0,295.2623,295.5927,295.2339,295.3472,12687.0
2021-07-20 11:10:00,312.9,313.24,312.84,312.84,28404.0,295.4133,295.7343,295.3567,295.3567,28404.0
2021-07-20 11:20:00,312.81,313.42,312.52,312.52,26052.0,295.3283,295.9043,295.0546,295.0546,26052.0
2021-07-20 11:30:00,312.59,312.85,312.1,312.23,15235.0,295.1206,295.3661,294.658,294.7808,15235.0
2021-07-20 11:40:00,312.17,312.93,312.17,312.93,6442.0,294.7241,295.4416,294.7241,295.4416,6442.0
2021-07-20 11:50:00,312.97,313.78,312.97,313.71,16192.0,295.4794,296.2441,295.4794,296.178,16192.0
2021-07-20 12:00:00,313.7,313.97,313.46,313.49,13583.0,296.1686,296.4235,295.942,295.9703,13583.0
2021-07-20 12:10:00,313.51,313.63,313.36,313.57,12801.0,295.9892,296.1025,295.8476,296.0459,12801.0
2021-07-20 12:20:00,313.59,313.78,313.14,313.28,17673.0,296.0648,296.2441,295.6399,295.7721,17673.0
2021-07-20 12:30:00,313.43,313.88,313.43,313.6,8113.0,295.9137,296.3385,295.9137,296.0742,8113.0
2021-07-20 12:40:00,313.63,313.86,313.6,313.69,11604.0,296.1025,296.3197,296.0742,296.1592,11604.0
2021-07-20 12:50:00,313.86,314.1,313.66,314.02,13671.0,296.3197,296.5463,296.1308,296.4707,13671.0
2021-07-20 13:00:00,314.04,314.17,313.35,313.35,19462.0,296.4896,296.6123,295.8382,295.8382,19462.0
2021-07-20 13:10:00,313.34,313.53,313.24,313.33,7717.0,295.8287,296.0081,295.7343,295.8193,7717.0
2021-07-20 13:20:00,313.29,313.4,312.82,312.97,12729.0,295.7815,295.8854,295.3378,295.4794,12729.0
2021-07-20 13:30:00,312.97,313.41,312.93,313.26,16026.0,295.4794,295.8948,295.4416,295.7532,16026.0
2021-07-20 13:40:00,313.37,313.37,312.66,312.81,11501.0,295.857,295.857,295.1867,295.3283,11501.0
2021-07-20 13:50:00,312.77,313.3,312.76,313.3,12609.0,295.2906,295.791,295.2811,295.791,12609.0
2021-07-20 14:00:00,313.27,313.89,313.26,313.75,17024.0,295.7626,296.348,295.7532,296.2158,17024.0
2021-07-20 14:10:00,313.75,313.92,313.65,313.83,18339.0,296.2158,296.3763,296.1214,296.2913,18339.0
2021-07-20 14:20:00,313.83,313.83,313.53,313.72,8490.0,296.2913,296.2913,296.0081,296.1875,8490.0
2021-07-20 14:30:00,313.75,313.75,313.46,313.57,8871.0,296.2158,296.2158,295.942,296.0459,8871.0
2021-07-20 14:40:00,313.52,313.65,313.36,313.59,9215.0,295.9987,296.1214,295.8476,296.0648,9215.0
2021-07-20 14:50:00,313.6,313.72,313.43,313.57,10000.0,296.0742,296.1875,295.9137,296.0459,10000.0
2021-07-20 15:00:00,313.55,313.73,313.41,313.42,8909.0,296.027,296.1969,295.8948,295.9043,8909.0
2021-07-20 15:10:00,313.38,313.89,313.38,313.77,13571.0,295.8665,296.348,295.8665,296.2347,13571.0
2021-07-20 15:20:00,313.68,313.79,313.16,313.16,14323.0,296.1497,296.2536,295.6588,295.6588,14323.0
2021-07-20 15:30:00,313.16,313.36,313.0,313.16,20411.0,295.6588,295.8476,295.5077,295.6588,20411.0
2021-07-20 15:40:00,313.18,313.19,312.54,312.68,27413.0,295.6777,295.6871,295.0734,295.2056,27413.0
2021-07-20 15:50:00,312.76,312.95,312.05,312.06,80511.0,295.2811,295.4605,294.6108,294.6203,80511.0
2021-07-21 09:30:00,312.61,313.02,311.95,312.49,34334.0,295.1395,295.5266,294.5164,295.0262,34334.0
2021-07-21 09:40:00,312.32,313.6,312.19,313.52,14277.0,294.8657,296.0742,294.743,295.9987,14277.0
2021-07-21 09:50:00,313.73,313.89,312.96,313.09,12319.0,296.1969,296.348,295.47,295.5927,12319.0
2021-07-21 10:00:00,313.02,313.43,312.84,312.99,19427.0,295.5266,295.9137,295.3567,295.4983,19427.0
2021-07-21 10:10:00,312.99,313.92,312.69,313.06,34373.0,295.4983,296.3763,295.2151,295.5644,34373.0
2021-07-21 10:20:00,313.17,313.66,313.03,313.41,16190.0,295.6682,296.1308,295.5361,295.8948,16190.0
2021-07-21 10:30:00,313.3,313.6,313.17,313.28,10059.0,295.791,296.0742,295.6682,295.7721,10059.0
2021-07-21 10:40:00,313.31,313.46,313.0,313.16,11929.0,295.8004,295.942,295.5077,295.6588,11929.0
2021-07-21 10:50:00,313.12,313.33,312.77,313.22,16892.0,295.621,295.8193,295.2906,295.7154,16892.0
2021-07-21 11:00:00,313.27,313.31,312.68,312.69,14579.0,295.7626,295.8004,295.2056,295.2151,14579.0
2021-07-21 11:10:00,312.79,313.07,312.73,313.01,10590.0,295.3095,295.5738,295.2528,295.5172,10590.0
2021-07-21 11:20:00,313.02,313.35,312.95,313.03,19707.0,295.5266,295.8382,295.4605,295.5361,19707.0
2021-07-21 11:30:00,313.08,313.39,313.02,313.22,8687.0,295.5833,295.8759,295.5266,295.7154,8687.0
2021-07-21 11:40:00,313.19,313.66,313.18,313.53,9691.0,295.6871,296.1308,295.6777,296.0081,9691.0
2021-07-21 11:50:00,313.57,313.93,313.56,313.77,9271.0,296.0459,296.3858,296.0364,296.2347,9271.0
2021-07-21 12:00:00,313.82,313.88,313.68,313.73,11539.0,296.2819,296.3385,296.1497,296.1969,11539.0
2021-07-21 12:10:00,313.7,313.7,313.19,313.32,25091.0,296.1686,296.1686,295.6871,295.8098,25091.0
2021-07-21 12:20:00,313.31,313.37,312.87,312.95,7001.0,295.8004,295.857,295.385,295.4605,7001.0
2021-07-21 12:30:00,313.07,313.15,312.99,313.14,4510.0,295.5738,295.6493,295.4983,295.6399,4510.0
2021-07-21 12:40:00,313.16,313.33,313.1,313.24,7358.0,295.6588,295.8193,295.6021,295.7343,7358.0
2021-07-21 12:50:00,313.25,313.33,313.13,313.13,5702.0,295.7438,295.8193,295.6305,295.6305,5702.0
2021-07-21 13:00:00,313.12,313.19,312.85,313.05,9341.0,295.621,295.6871,295.3661,295.5549,9341.0
2021-07-21 13:10:00,313.02,313.09,312.75,312.91,6803.0,295.5266,295.5927,295.2717,295.4228,6803.0
2021-07-21 13:20:00,312.94,313.21,312.94,313.07,4993.0,295.4511,295.706,295.4511,295.5738,4993.0
2021-07-21 13:30:00,313.13,313.22,312.86,312.89,8009.0,295.6305,295.7154,295.3756,295.4039,8009.0
2021-07-21 13:40:00,312.85,313.34,312.84,313.34,5210.0,295.3661,295.8287,295.3567,295.8287,5210.0
2021-07-21 13:50:00,313.38,313.57,313.36,313.43,8651.0,295.8665,296.0459,295.8476,295.9137,8651.0
2021-07-21 14:00:00,313.44,313.45,313.06,313.18,6678.0,295.9231,295.9326,295.5644,295.6777,6678.0
2021-07-21 14:10:00,313.24,313.24,312.91,312.91,7042.0,295.7343,295.7343,295.4228,295.4228,7042.0
2021-07-21 14:20:00,312.96,313.43,312.95,313.36,8553.0,295.47,295.9137,295.4605,295.8476,8553.0
2021-07-21 14:30:00,313.35,313.45,313.26,313.31,7630.0,295.8382,295.9326,295.7532,295.8004,7630.0
2021-07-21 14:40:00,313.41,313.59,313.41,313.51,7468.0,295.8948,296.0648,295.8948,295.9892,7468.0
2021-07-21 14:50:00,313.61,313.86,313.58,313.82,4329.0,296.0836,296.3197,296.0553,296.2819,4329.0
2021-07-21 15:00:00,313.84,313.91,313.65,313.65,18183.0,296.3008,296.3669,296.1214,296.1214,18183.0
2021-07-21 15:10:00,313.63,313.77,313.51,313.62,7658.0,296.1025,296.2347,295.9892,296.0931,7658.0
2021-07-21 15:20:00,313.58,313.61,313.3,313.43,14008.0,296.0553,296.0836,295.791,295.9137,14008.0
2021-07-21 15:30:00,313.4,313.7,313.32,313.32,18486.0,295.8854,296.1686,295.8098,295.8098,18486.0
2021-07-21 15:40:00,313.31,313.49,313.21,313.27,11440.0,295.8004,295.9703,295.706,295.7626,11440.0
2021-07-21 15:50:00,313.29,314.05,313.01,313.78,65491.0,295.7815,296.499,295.5172,296.2441,65491.0
2021-07-22 09:30:00,314.77,315.0,313.72,313.87,30693.0,297.1788,297.396,296.1875,296.3291,30693.0
2021-07-22 09:40:00,314.13,314.52,313.63,313.76,24835.0,296.5746,296.9428,296.1025,296.2253,24835.0
2021-07-22 09:50:00,313.62,313.76,313.3,313.6,11763.0,296.0931,296.2253,295.791,296.0742,11763.0
2021-07-22 10:00:00,313.66,314.04,313.61,313.93,10102.0,296.1308,296.4896,296.0836,296.3858,10102.0
2021-07-22 10:10:00,313.98,314.41,313.93,314.12,12604.0,296.433,296.8389,296.3858,296.5651,12604.0
2021-07-22 10:20:00,314.21,314.22,313.84,314.19,5927.0,296.6501,296.6595,296.3008,296.6312,5927.0
2021-07-22 10:30:00,314.13,314.83,314.13,314.42,16531.0,296.5746,297.2355,296.5746,296.8484,16531.0
2021-07-22 10:40:00,314.58,314.74,314.51,314.68,8295.0,296.9994,297.1505,296.9333,297.0938,8295.0
2021-07-22 10:50:00,314.68,314.74,314.45,314.45,13824.0,297.0938,297.1505,296.8767,296.8767,13824.0
2021-07-22 11:00:00,314.36,314.42,313.8,314.07,13627.0,296.7917,296.8484,296.263,296.5179,13627.0
2021-07-22 11:10:00,314.04,314.23,313.83,314.21,8037.0,296.4896,296.669,296.2913,296.6501,8037.0
2021-07-22 11:20:00,314.21,314.35,313.93,314.05,15098.0,296.6501,296.7823,296.3858,296.499,15098.0
2021-07-22 11:30:00,314.11,314.23,313.86,313.93,6485.0,296.5557,296.669,296.3197,296.3858,6485.0
2021-07-22 11:40:00,313.84,313.84,313.43,313.71,7520.0,296.3008,296.3008,295.9137,296.178,7520.0
2021-07-22 11:50:00,313.62,313.72,313.54,313.65,5963.0,296.0931,296.1875,296.0175,296.1214,5963.0
2021-07-22 12:00:00,313.58,313.58,312.9,312.9,14510.0,296.0553,296.0553,295.4133,295.4133,14510.0
2021-07-22 12:10:00,312.88,313.33,312.77,313.3,8108.0,295.3944,295.8193,295.2906,295.791,8108.0
2021-07-22 12:20:00,313.27,313.46,313.08,313.43,6103.0,295.7626,295.942,295.5833,295.9137,6103.0
2021-07-22 12:30:00,313.42,313.61,313.33,313.56,6923.0,295.9043,296.0836,295.8193,296.0364,6923.0
2021-07-22 12:40:00,313.62,313.7,313.49,313.56,8806.0,296.0931,296.1686,295.9703,296.0364,8806.0
2021-07-22 12:50:00,313.51,314.0,313.46,313.97,6815.0,295.9892,296.4518,295.942,296.4235,6815.0
2021-07-22 13:00:00,313.95,313.95,313.78,313.84,4762.0,296.4046,296.4046,296.2441,296.3008,4762.0
2021-07-22 13:10:00,313.85,314.0,313.84,313.9,7043.0,296.3102,296.4518,296.3008,296.3574,7043.0
2021-07-22 13:20:00,313.91,313.92,313.77,313.87,6549.0,296.3669,296.3763,296.2347,296.3291,6549.0
2021-07-22 13:30:00,313.88,314.24,313.87,314.15,6823.0,296.3385,296.6784,296.3291,296.5935,6823.0
2021-07-22 13:40:00,314.11,314.36,314.09,314.28,9221.0,296.5557,296.7917,296.5368,296.7162,9221.0
2021-07-22 13:50:00,314.29,314.31,314.13,314.27,5328.0,296.7256,296.7445,296.5746,296.7068,5328.0
2021-07-22 14:00:00,314.25,314.47,314.2,314.31,8210.0,296.6879,296.8956,296.6407,296.7445,8210.0
2021-07-22 14:10:00,314.35,314.53,314.29,314.51,5499.0,296.7823,296.9522,296.7256,296.9333,5499.0
2021-07-22 14:20:00,314.43,314.43,314.27,314.31,10049.0,296.8578,296.8578,296.7068,296.7445,10049.0
2021-07-22 14:30:00,314.3,314.57,314.27,314.57,8030.0,296.7351,296.99,296.7068,296.99,8030.0
2021-07-22 14:40:00,314.54,314.6,314.33,314.33,5969.0,296.9617,297.0183,296.7634,296.7634,5969.0
2021-07-22 14:50:00,314.28,314.46,314.24,314.37,6002.0,296.7162,296.8861,296.6784,296.8012,6002.0
2021-07-22 15:00:00,314.38,314.47,314.31,314.34,6663.0,296.8106,296.8956,296.7445,296.7728,6663.0
2021-07-22 15:10:00,314.3,314.38,314.22,314.32,8069.0,296.7351,296.8106,296.6595,296.754,8069.0
2021-07-22 15:20:00,314.28,314.34,314.19,314.22,7252.0,296.7162,296.7728,296.6312,296.6595,7252.0
2021-07-22 15:30:00,314.22,314.3,314.05,314.19,14722.0,296.6595,296.7351,296.499,296.6312,14722.0
2021-07-22 15:40:00,314.21,314.29,314.03,314.11,16434.0,296.6501,296.7256,296.4802,296.5557,16434.0
2021-07-22 15:50:00,314.12,314.41,314.12,314.24,56876.0,296.5651,296.8389,296.5651,296.6784,56876.0
2021-07-23 09:30:00,316.0,316.76,315.64,316.26,58914.0,298.3401,299.0576,298.0002,298.5855,58914.0
2021-07-23 09:40:00,316.19,316.5,315.54,316.3,16571.0,298.5195,298.8121,297.9058,298.6233,16571.0
2021-07-23 09:50:00,316.44,316.7,316.0,316.08,9082.0,298.7555,299.0009,298.3401,298.4156,9082.0
2021-07-23 10:00:00,316.12,316.56,315.99,316.19,20898.0,298.4534,298.8688,298.3306,298.5195,20898.0
2021-07-23 10:10:00,316.16,316.95,316.15,316.18,19839.0,298.4911,299.237,298.4817,298.51,19839.0
2021-07-23 10:20:00,316.1,316.61,316.09,316.25,24145.0,298.4345,298.916,298.425,298.5761,24145.0
2021-07-23 10:30:00,316.25,316.53,316.05,316.18,15647.0,298.5761,298.8404,298.3873,298.51,15647.0
2021-07-23 10:40:00,316.24,316.68,316.12,316.47,19615.0,298.5667,298.9821,298.4534,298.7838,19615.0
2021-07-23 10:50:00,316.56,317.18,316.52,316.86,21163.0,298.8688,299.4541,298.831,299.152,21163.0
2021-07-23 11:00:00,316.85,317.45,316.69,317.42,8980.0,299.1426,299.709,298.9915,299.6807,8980.0
2021-07-23 11:10:00,317.4,317.76,317.39,317.76,12721.0,299.6618,300.0017,299.6524,300.0017,12721.0
2021-07-23 11:20:00,317.67,318.3,317.67,318.27,13202.0,299.9167,300.5115,299.9167,300.4832,13202.0
2021-07-23 11:30:00,318.28,318.29,317.89,317.9,8706.0,300.4926,300.5021,300.1244,300.1339,8706.0
2021-07-23 11:40:00,317.94,318.3,317.76,318.15,13889.0,300.1717,300.5115,300.0017,300.3699,13889.0
2021-07-23 11:50:00,318.24,318.27,317.5,317.52,10636.0,300.4549,300.4832,299.7562,299.7751,10636.0
2021-07-23 12:00:00,317.56,317.78,317.5,317.51,10054.0,299.8129,300.0206,299.7562,299.7657,10054.0
2021-07-23 12:10:00,317.56,317.81,317.42,317.42,7700.0,299.8129,300.0489,299.6807,299.6807,7700.0
2021-07-23 12:20:00,317.44,317.55,317.2,317.39,7027.0,299.6996,299.8034,299.473,299.6524,7027.0
2021-07-23 12:30:00,317.51,317.68,317.45,317.53,8876.0,299.7657,299.9262,299.709,299.7846,8876.0
2021-07-23 12:40:00,317.48,317.82,317.48,317.68,6180.0,299.7374,300.0584,299.7374,299.9262,6180.0
2021-07-23 12:50:00,317.68,317.96,317.65,317.9,8341.0,299.9262,300.1905,299.8979,300.1339,8341.0
2021-07-23 13:00:00,317.97,318.29,317.95,318.22,7510.0,300.2,300.5021,300.1811,300.436,7510.0
2021-07-23 13:10:00,318.22,318.5,318.19,318.5,5154.0,300.436,300.7004,300.4077,300.7004,5154.0
2021-07-23 13:20:00,318.48,318.59,318.44,318.49,8359.0,300.6815,300.7853,300.6437,300.6909,8359.0
2021-07-23 13:30:00,318.5,318.65,318.27,318.31,10575.0,300.7004,300.842,300.4832,300.521,10575.0
2021-07-23 13:40:00,318.32,318.36,318.08,318.27,11298.0,300.5304,300.5682,300.3038,300.4832,11298.0
2021-07-23 13:50:00,318.24,318.29,317.81,317.84,6579.0,300.4549,300.5021,300.0489,300.0772,6579.0
2021-07-23 14:00:00,317.85,318.27,317.77,318.27,11587.0,300.0867,300.4832,300.0112,300.4832,11587.0
2021-07-23 14:10:00,318.22,318.26,317.99,318.03,8238.0,300.436,300.4738,300.2189,300.2566,8238.0
2021-07-23 14:20:00,318.05,318.09,317.85,318.01,7990.0,300.2755,300.3133,300.0867,300.2377,7990.0
2021-07-23 14:30:00,318.02,318.15,317.89,318.15,3968.0,300.2472,300.3699,300.1244,300.3699,3968.0
2021-07-23 14:40:00,318.08,318.13,318.02,318.12,5360.0,300.3038,300.351,300.2472,300.3416,5360.0
2021-07-23 14:50:00,318.06,318.13,317.77,317.77,8574.0,300.2849,300.351,300.0112,300.0112,8574.0
2021-07-23 15:00:00,317.84,317.91,317.83,317.85,5404.0,300.0772,300.1433,300.0678,300.0867,5404.0
2021-07-23 15:10:00,317.88,317.88,317.46,317.79,6636.0,300.115,300.115,299.7185,300.03,6636.0
2021-07-23 15:20:00,317.82,318.0,317.68,317.98,12968.0,300.0584,300.2283,299.9262,300.2094,12968.0
2021-07-23 15:30:00,318.0,318.53,317.97,318.45,19303.0,300.2283,300.7287,300.2,300.6531,19303.0
2021-07-23 15:40:00,318.45,318.68,318.4,318.65,28559.0,300.6531,300.8703,300.6059,300.842,28559.0
2021-07-23 15:50:00,318.63,318.8,318.45,318.69,87426.0,300.8231,300.9836,300.6531,300.8797,87426.0
2021-07-26 09:30:00,318.8,319.2,318.25,318.81,80094.0,300.9836,301.3612,300.4643,300.993,80094.0
2021-07-26 09:40:00,318.77,318.79,317.7,317.93,25224.0,300.9553,300.9741,299.9451,300.1622,25224.0
2021-07-26 09:50:00,317.97,318.33,317.4,317.94,16681.0,300.2,300.5399,299.6618,300.1717,16681.0
2021-07-26 10:00:00,318.04,318.16,317.28,317.68,17365.0,300.2661,300.3794,299.5485,299.9262,17365.0
2021-07-26 10:10:00,317.79,317.79,317.25,317.38,12737.0,300.03,300.03,299.5202,299.6429,12737.0
2021-07-26 10:20:00,317.38,317.41,316.85,317.0,12152.0,299.6429,299.6713,299.1426,299.2842,12152.0
2021-07-26 10:30:00,316.99,317.62,316.96,317.6,12515.0,299.2747,299.8695,299.2464,299.8507,12515.0
2021-07-26 10:40:00,317.65,317.77,317.36,317.73,8725.0,299.8979,300.0112,299.6241,299.9734,8725.0
2021-07-26 10:50:00,317.67,318.13,317.65,317.9,11729.0,299.9167,300.351,299.8979,300.1339,11729.0
2021-07-26 11:00:00,317.85,318.0,317.64,317.98,18172.0,300.0867,300.2283,299.8884,300.2094,18172.0
2021-07-26 11:10:00,318.05,318.42,318.05,318.3,11488.0,300.2755,300.6248,300.2755,300.5115,11488.0
2021-07-26 11:20:00,318.3,318.5,318.19,318.5,15373.0,300.5115,300.7004,300.4077,300.7004,15373.0
2021-07-26 11:30:00,318.41,318.88,318.36,318.7,8332.0,300.6154,301.0591,300.5682,300.8892,8332.0
2021-07-26 11:40:00,318.73,318.79,318.53,318.6,7730.0,300.9175,300.9741,300.7287,300.7948,7730.0
2021-07-26 11:50:00,318.6,319.08,318.59,319.0,11246.0,300.7948,301.2479,300.7853,301.1724,11246.0
2021-07-26 12:00:00,319.04,319.13,318.95,319.06,9492.0,301.2102,301.2951,301.1252,301.2291,9492.0
2021-07-26 12:10:00,319.08,319.23,319.0,319.16,7027.0,301.2479,301.3896,301.1724,301.3235,7027.0
2021-07-26 12:20:00,319.19,319.45,319.13,319.28,10076.0,301.3518,301.5973,301.2951,301.4368,10076.0
2021-07-26 12:30:00,319.32,319.36,319.12,319.13,7809.0,301.4745,301.5123,301.2857,301.2951,7809.0
2021-07-26 12:40:00,319.19,319.26,318.85,318.98,12756.0,301.3518,301.4179,301.0308,301.1535,12756.0
2021-07-26 12:50:00,318.99,319.21,318.97,319.1,9352.0,301.163,301.3707,301.1441,301.2668,9352.0
2021-07-26 13:00:00,319.15,319.3,319.1,319.3,5282.0,301.314,301.4556,301.2668,301.4556,5282.0
2021-07-26 13:10:00,319.34,319.5,319.22,319.48,5583.0,301.4934,301.6445,301.3801,301.6256,5583.0
2021-07-26 13:20:00,319.49,319.55,319.15,319.2,5265.0,301.635,301.6917,301.314,301.3612,5265.0
2021-07-26 13:30:00,319.19,319.25,319.01,319.11,4432.0,301.3518,301.4084,301.1819,301.2763,4432.0
2021-07-26 13:40:00,319.15,319.38,319.12,319.36,5987.0,301.314,301.5312,301.2857,301.5123,5987.0
2021-07-26 13:50:00,319.35,319.52,319.34,319.45,7918.0,301.5029,301.6634,301.4934,301.5973,7918.0
2021-07-26 14:00:00,319.43,319.67,319.31,319.65,7939.0,301.5784,301.805,301.4651,301.7861,7939.0
2021-07-26 14:10:00,319.63,319.74,319.48,319.66,7507.0,301.7672,301.8711,301.6256,301.7955,7507.0
2021-07-26 14:20:00,319.66,319.75,319.46,319.58,10715.0,301.7955,301.8805,301.6067,301.72,10715.0
2021-07-26 14:30:00,319.52,319.63,319.4,319.47,6244.0,301.6634,301.7672,301.5501,301.6161,6244.0
2021-07-26 14:40:00,319.46,319.56,319.28,319.42,9321.0,301.6067,301.7011,301.4368,301.5689,9321.0
2021-07-26 14:50:00,319.43,319.49,319.34,319.48,7779.0,301.5784,301.635,301.4934,301.6256,7779.0
2021-07-26 15:00:00,319.48,319.49,319.16,319.24,9737.0,301.6256,301.635,301.3235,301.399,9737.0
2021-07-26 15:10:00,319.21,319.36,319.15,319.32,6460.0,301.3707,301.5123,301.314,301.4745,6460.0
2021-07-26 15:20:00,319.43,319.62,319.37,319.62,10719.0,301.5784,301.7578,301.5217,301.7578,10719.0
2021-07-26 15:30:00,319.64,319.64,319.32,319.32,14165.0,301.7766,301.7766,301.4745,301.4745,14165.0
2021-07-26 15:40:00,319.3,319.39,318.96,318.99,11104.0,301.4556,301.5406,301.1346,301.163,11104.0
2021-07-26 15:50:00,319.06,319.4,318.88,318.97,87013.0,301.2291,301.5501,301.0591,301.1441,87013.0
2021-07-27 09:30:00,317.88,318.98,317.79,318.39,63940.0,300.115,301.1535,300.03,300.5965,63940.0
2021-07-27 09:40:00,318.4,318.67,318.14,318.53,142529.0,300.6059,300.8609,300.3605,300.7287,142529.0
2021-07-27 09:50:00,318.64,319.73,318.58,319.47,39421.0,300.8325,301.8616,300.7759,301.6161,39421.0
2021-07-27 10:00:00,319.5,320.1,319.01,319.01,57907.0,301.6445,302.2109,301.1819,301.1819,57907.0
2021-07-27 10:10:00,319.0,319.1,318.01,318.38,29867.0,301.1724,301.2668,300.2377,300.5871,29867.0
2021-07-27 10:20:00,318.46,319.2,318.46,319.14,39259.0,300.6626,301.3612,300.6626,301.3046,39259.0
2021-07-27 10:30:00,319.19,319.26,318.73,318.88,21355.0,301.3518,301.4179,300.9175,301.0591,21355.0
2021-07-27 10:40:00,318.88,318.94,318.03,318.35,15204.0,301.0591,301.1158,300.2566,300.5587,15204.0
2021-07-27 10:50:00,318.3,318.91,318.11,318.75,16717.0,300.5115,301.0874,300.3322,300.9364,16717.0
2021-07-27 11:00:00,318.67,318.95,318.6,318.74,17437.0,300.8609,301.1252,300.7948,300.9269,17437.0
2021-07-27 11:10:00,318.77,318.81,317.97,317.97,9137.0,300.9553,300.993,300.2,300.2,9137.0
2021-07-27 11:20:00,317.91,318.14,317.68,317.91,11963.0,300.1433,300.3605,299.9262,300.1433,11963.0
2021-07-27 11:30:00,317.86,317.86,317.24,317.31,21527.0,300.0961,300.0961,299.5108,299.5769,21527.0
2021-07-27 11:40:00,317.12,317.54,317.05,317.42,15304.0,299.3975,299.794,299.3314,299.6807,15304.0
2021-07-27 11:50:00,317.45,317.78,317.39,317.59,13369.0,299.709,300.0206,299.6524,299.8412,13369.0
2021-07-27 12:00:00,317.46,317.47,316.63,316.66,12283.0,299.7185,299.7279,298.9349,298.9632,12283.0
2021-07-27 12:10:00,316.62,316.81,316.37,316.79,16106.0,298.9254,299.1048,298.6894,299.0859,16106.0
2021-07-27 12:20:00,316.84,317.37,316.84,317.31,7888.0,299.1331,299.6335,299.1331,299.5769,7888.0
2021-07-27 12:30:00,317.33,317.43,316.94,317.36,8712.0,299.5957,299.6902,299.2275,299.6241,8712.0
2021-07-27 12:40:00,317.43,317.64,317.31,317.4,5171.0,299.6902,299.8884,299.5769,299.6618,5171.0
2021-07-27 12:50:00,317.49,317.54,317.23,317.3,5470.0,299.7468,299.794,299.5013,299.5674,5470.0
2021-07-27 13:00:00,317.38,317.49,317.17,317.3,5604.0,299.6429,299.7468,299.4447,299.5674,5604.0
2021-07-27 13:10:00,317.23,317.23,316.47,316.58,8875.0,299.5013,299.5013,298.7838,298.8877,8875.0
2021-07-27 13:20:00,316.6,316.64,315.85,315.93,9628.0,298.9065,298.9443,298.1985,298.274,9628.0
2021-07-27 13:30:00,315.83,316.37,315.81,316.31,21323.0,298.1796,298.6894,298.1607,298.6327,21323.0
2021-07-27 13:40:00,316.36,316.95,316.12,316.85,9775.0,298.68,299.237,298.4534,299.1426,9775.0
2021-07-27 13:50:00,316.79,316.82,316.22,316.22,8206.0,299.0859,299.1142,298.5478,298.5478,8206.0
2021-07-27 14:00:00,316.29,316.83,316.28,316.82,4581.0,298.6139,299.1237,298.6044,299.1142,4581.0
2021-07-27 14:10:00,316.91,317.38,316.82,317.2,8008.0,299.1992,299.6429,299.1142,299.473,8008.0
2021-07-27 14:20:00,317.19,317.51,317.13,317.16,14686.0,299.4636,299.7657,299.4069,299.4352,14686.0
2021-07-27 14:30:00,317.16,317.67,317.09,317.62,6082.0,299.4352,299.9167,299.3692,299.8695,6082.0
2021-07-27 14:40:00,317.69,317.92,317.54,317.92,4686.0,299.9356,300.1528,299.794,300.1528,4686.0
2021-07-27 14:50:00,317.91,318.13,317.67,318.03,7440.0,300.1433,300.351,299.9167,300.2566,7440.0
2021-07-27 15:00:00,318.07,318.5,318.06,318.5,25079.0,300.2944,300.7004,300.2849,300.7004,25079.0
2021-07-27 15:10:00,318.52,318.87,318.48,318.75,43097.0,300.7192,301.0497,300.6815,300.9364,43097.0
2021-07-27 15:20:00,318.81,319.11,318.81,318.96,15062.0,300.993,301.2763,300.993,301.1346,15062.0
2021-07-27 15:30:00,319.0,319.13,318.7,318.71,19830.0,301.1724,301.2951,300.8892,300.8986,19830.0
2021-07-27 15:40:00,318.76,319.13,318.61,319.11,21242.0,300.9458,301.2951,300.8042,301.2763,21242.0
2021-07-27 15:50:00,319.21,320.02,319.21,319.89,92886.0,301.3707,302.1354,301.3707,302.0127,92886.0
2021-07-28 09:30:00,320.85,320.85,318.58,319.18,95455.0,302.919,302.919,300.7759,301.3424,95455.0
2021-07-28 09:40:00,318.94,319.13,318.32,318.33,53293.0,301.1158,301.2951,300.5304,300.5399,53293.0
2021-07-28 09:50:00,318.3,318.83,318.04,318.18,41546.0,300.5115,301.0119,300.2661,300.3982,41546.0
2021-07-28 10:00:00,318.17,319.1,318.09,319.07,42280.0,300.3888,301.2668,300.3133,301.2385,42280.0
2021-07-28 10:10:00,319.1,319.82,319.05,319.69,33656.0,301.2668,301.9466,301.2196,301.8239,33656.0
2021-07-28 10:20:00,319.69,320.86,319.69,320.71,41278.0,301.8239,302.9285,301.8239,302.7868,41278.0
2021-07-28 10:30:00,320.7,321.0,320.3,320.3,37558.0,302.7774,303.0606,302.3998,302.3998,37558.0
2021-07-28 10:40:00,320.19,320.24,319.37,320.02,31833.0,302.2959,302.3431,301.5217,302.1354,31833.0
2021-07-28 10:50:00,319.97,320.34,319.68,319.71,17407.0,302.0882,302.4375,301.8144,301.8427,17407.0
2021-07-28 11:00:00,319.71,320.29,319.63,320.14,19119.0,301.8427,302.3903,301.7672,302.2487,19119.0
2021-07-28 11:10:00,320.17,320.17,319.24,319.29,14292.0,302.277,302.277,301.399,301.4462,14292.0
2021-07-28 11:20:00,319.32,319.32,318.5,318.6,26936.0,301.4745,301.4745,300.7004,300.7948,26936.0
2021-07-28 11:30:00,318.53,318.76,318.23,318.64,26827.0,300.7287,300.9458,300.4454,300.8325,26827.0
2021-07-28 11:40:00,318.63,318.87,318.47,318.57,14810.0,300.8231,301.0497,300.672,300.7664,14810.0
2021-07-28 11:50:00,318.59,318.59,318.24,318.44,12352.0,300.7853,300.7853,300.4549,300.6437,12352.0
2021-07-28 12:00:00,318.43,318.81,318.38,318.66,20290.0,300.6343,300.993,300.5871,300.8514,20290.0
2021-07-28 12:10:00,318.63,318.78,318.03,318.17,30691.0,300.8231,300.9647,300.2566,300.3888,30691.0
2021-07-28 12:20:00,318.14,318.18,317.56,317.56,13997.0,300.3605,300.3982,299.8129,299.8129,13997.0
2021-07-28 12:30:00,317.59,317.73,317.39,317.48,12389.0,299.8412,299.9734,299.6524,299.7374,12389.0
2021-07-28 12:40:00,317.48,317.78,317.36,317.67,10573.0,299.7374,300.0206,299.6241,299.9167,10573.0
2021-07-28 12:50:00,317.7,317.71,317.26,317.51,11622.0,299.9451,299.9545,299.5297,299.7657,11622.0
2021-07-28 13:00:00,317.54,317.56,317.0,317.37,14312.0,299.794,299.8129,299.2842,299.6335,14312.0
2021-07-28 13:10:00,317.33,317.61,317.27,317.36,6632.0,299.5957,299.8601,299.5391,299.6241,6632.0
2021-07-28 13:20:00,317.29,317.36,317.1,317.21,6982.0,299.558,299.6241,299.3786,299.4824,6982.0
2021-07-28 13:30:00,317.21,317.41,317.18,317.22,7782.0,299.4824,299.6713,299.4541,299.4919,7782.0
2021-07-28 13:40:00,317.21,317.88,317.21,317.84,11399.0,299.4824,300.115,299.4824,300.0772,11399.0
2021-07-28 13:50:00,317.82,317.87,317.37,317.7,14814.0,300.0584,300.1056,299.6335,299.9451,14814.0
2021-07-28 14:00:00,317.78,317.96,317.03,317.69,14570.0,300.0206,300.1905,299.3125,299.9356,14570.0
2021-07-28 14:10:00,317.72,318.13,317.69,318.02,9191.0,299.9639,300.351,299.9356,300.2472,9191.0
2021-07-28 14:20:00,318.0,318.08,317.61,317.7,22952.0,300.2283,300.3038,299.8601,299.9451,22952.0
2021-07-28 14:30:00,317.7,317.7,316.94,317.13,41258.0,299.9451,299.9451,299.2275,299.4069,41258.0
2021-07-28 14:40:00,317.18,317.22,316.91,317.2,37901.0,299.4541,299.4919,299.1992,299.473,37901.0
2021-07-28 14:50:00,317.24,317.34,316.79,316.93,21131.0,299.5108,299.6052,299.0859,299.2181,21131.0
2021-07-28 15:00:00,316.93,317.14,316.33,316.43,31161.0,299.2181,299.4164,298.6516,298.746,31161.0
2021-07-28 15:10:00,316.46,316.68,316.26,316.43,19615.0,298.7744,298.9821,298.5855,298.746,19615.0
2021-07-28 15:20:00,316.43,316.82,316.22,316.82,13517.0,298.746,299.1142,298.5478,299.1142,13517.0
2021-07-28 15:30:00,316.82,317.15,316.8,316.98,20670.0,299.1142,299.4258,299.0954,299.2653,20670.0
2021-07-28 15:40:00,316.97,317.09,316.71,316.93,27489.0,299.2559,299.3692,299.0104,299.2181,27489.0
2021-07-28 15:50:00,317.0,317.1,316.12,316.22,140528.0,299.2842,299.3786,298.4534,298.5478,140528.0
2021-07-29 09:30:00,317.82,319.14,316.41,317.68,60904.0,300.0584,301.3046,298.7272,299.9262,60904.0
2021-07-29 09:40:00,317.64,317.74,316.13,317.1,62803.0,299.8884,299.9828,298.4628,299.3786,62803.0
2021-07-29 09:50:00,317.2,318.16,317.19,317.67,70379.0,299.473,300.3794,299.4636,299.9167,70379.0
2021-07-29 10:00:00,317.83,317.95,317.19,317.56,66923.0,300.0678,300.1811,299.4636,299.8129,66923.0
2021-07-29 10:10:00,317.51,317.81,317.15,317.18,33640.0,299.7657,300.0489,299.4258,299.4541,33640.0
2021-07-29 10:20:00,317.27,317.41,316.87,317.03,25842.0,299.5391,299.6713,299.1614,299.3125,25842.0
2021-07-29 10:30:00,317.1,317.79,316.93,317.75,26373.0,299.3786,300.03,299.2181,299.9923,26373.0
2021-07-29 10:40:00,317.69,317.82,317.44,317.73,14369.0,299.9356,300.0584,299.6996,299.9734,14369.0
2021-07-29 10:50:00,317.71,318.31,316.7,318.24,101521.0,299.9545,300.521,299.0009,300.4549,101521.0
2021-07-29 11:00:00,318.44,318.82,318.12,318.63,22076.0,300.6437,301.0025,300.3416,300.8231,22076.0
2021-07-29 11:10:00,318.63,318.95,318.29,318.3,16913.0,300.8231,301.1252,300.5021,300.5115,16913.0
2021-07-29 11:20:00,318.34,318.79,318.18,318.24,28317.0,300.5493,300.9741,300.3982,300.4549,28317.0
2021-07-29 11:30:00,318.25,318.52,317.88,318.1,16610.0,300.4643,300.7192,300.115,300.3227,16610.0
2021-07-29 11:40:00,318.15,318.47,318.05,318.05,12400.0,300.3699,300.672,300.2755,300.2755,12400.0
2021-07-29 11:50:00,318.1,318.14,317.56,317.88,18917.0,300.3227,300.3605,299.8129,300.115,18917.0
2021-07-29 12:00:00,317.81,318.09,317.68,317.78,21585.0,300.0489,300.3133,299.9262,300.0206,21585.0
2021-07-29 12:10:00,317.74,318.06,317.7,317.97,17121.0,299.9828,300.2849,299.9451,300.2,17121.0
2021-07-29 12:20:00,317.93,318.15,317.78,318.15,11076.0,300.1622,300.3699,300.0206,300.3699,11076.0
2021-07-29 12:30:00,318.14,318.32,318.12,318.23,14374.0,300.3605,300.5304,300.3416,300.4454,14374.0
2021-07-29 12:40:00,318.28,318.28,317.94,318.02,6341.0,300.4926,300.4926,300.1717,300.2472,6341.0
2021-07-29 12:50:00,318.06,318.56,318.06,318.4,7844.0,300.2849,300.757,300.2849,300.6059,7844.0
2021-07-29 13:00:00,318.41,318.6,318.31,318.5,8391.0,300.6154,300.7948,300.521,300.7004,8391.0
2021-07-29 13:10:00,318.44,318.65,318.24,318.27,21661.0,300.6437,300.842,300.4549,300.4832,21661.0
2021-07-29 13:20:00,318.25,318.56,318.2,318.56,37917.0,300.4643,300.757,300.4171,300.757,37917.0
2021-07-29 13:30:00,318.55,318.93,318.55,318.87,7853.0,300.7476,301.1063,300.7476,301.0497,7853.0
2021-07-29 13:40:00,318.8,318.85,318.36,318.46,12332.0,300.9836,301.0308,300.5682,300.6626,12332.0
2021-07-29 13:50:00,318.44,318.62,318.4,318.51,23779.0,300.6437,300.8136,300.6059,300.7098,23779.0
2021-07-29 14:00:00,318.55,318.82,318.51,318.74,34341.0,300.7476,301.0025,300.7098,300.9269,34341.0
2021-07-29 14:10:00,318.7,319.01,318.7,319.01,16137.0,300.8892,301.1819,300.8892,301.1819,16137.0
2021-07-29 14:20:00,319.02,319.02,318.71,318.71,13313.0,301.1913,301.1913,300.8986,300.8986,13313.0
2021-07-29 14:30:00,318.75,318.79,318.54,318.6,12207.0,300.9364,300.9741,300.7381,300.7948,12207.0
2021-07-29 14:40:00,318.63,318.74,318.55,318.55,20004.0,300.8231,300.9269,300.7476,300.7476,20004.0
2021-07-29 14:50:00,318.56,318.64,318.51,318.63,13669.0,300.757,300.8325,300.7098,300.8231,13669.0
2021-07-29 15:00:00,318.6,318.71,318.49,318.69,17235.0,300.7948,300.8986,300.6909,300.8797,17235.0
2021-07-29 15:10:00,318.72,318.84,318.64,318.79,10913.0,300.9081,301.0214,300.8325,300.9741,10913.0
2021-07-29 15:20:00,318.78,318.96,318.66,318.85,11110.0,300.9647,301.1346,300.8514,301.0308,11110.0
2021-07-29 15:30:00,318.86,318.88,318.72,318.76,13436.0,301.0402,301.0591,300.9081,300.9458,13436.0
2021-07-29 15:40:00,318.77,318.78,318.23,318.23,24714.0,300.9553,300.9647,300.4454,300.4454,24714.0
2021-07-29 15:50:00,318.26,318.65,318.26,318.35,97222.0,300.4738,300.842,300.4738,300.5587,97222.0
2021-07-30 09:30:00,317.71,318.77,317.34,318.23,45635.0,299.9545,300.9553,299.6052,300.4454,45635.0
2021-07-30 09:40:00,318.26,319.18,317.95,318.22,47042.0,300.4738,301.3424,300.1811,300.436,47042.0
2021-07-30 09:50:00,318.07,318.64,317.96,318.19,32494.0,300.2944,300.8325,300.1905,300.4077,32494.0
2021-07-30 10:00:00,318.18,318.85,317.92,318.28,61642.0,300.3982,301.0308,300.1528,300.4926,61642.0
2021-07-30 10:10:00,318.21,318.86,317.93,318.06,74129.0,300.4266,301.0402,300.1622,300.2849,74129.0
2021-07-30 10:20:00,318.03,318.21,317.34,317.34,28322.0,300.2566,300.4266,299.6052,299.6052,28322.0
2021-07-30 10:30:00,317.44,317.91,317.44,317.86,24801.0,299.6996,300.1433,299.6996,300.0961,24801.0
2021-07-30 10:40:00,317.92,318.32,317.87,318.0,19960.0,300.1528,300.5304,300.1056,300.2283,19960.0
2021-07-30 10:50:00,318.0,318.23,317.7,317.82,45562.0,300.2283,300.4454,299.9451,300.0584,45562.0
2021-07-30 11:00:00,317.85,318.09,317.51,317.94,15731.0,300.0867,300.3133,299.7657,300.1717,15731.0
2021-07-30 11:10:00,317.98,318.2,317.78,317.83,216221.0,300.2094,300.4171,300.0206,300.0678,216221.0
2021-07-30 11:20:00,317.8,318.16,317.78,318.04,19992.0,300.0395,300.3794,300.0206,300.2661,19992.0
2021-07-30 11:30:00,318.02,318.18,317.57,317.65,31914.0,300.2472,300.3982,299.8223,299.8979,31914.0
2021-07-30 11:40:00,317.56,317.83,317.33,317.45,29213.0,299.8129,300.0678,299.5957,299.709,29213.0
2021-07-30 11:50:00,317.45,317.67,317.21,317.56,39997.0,299.709,299.9167,299.4824,299.8129,39997.0
2021-07-30 12:00:00,317.52,317.73,317.46,317.6,15083.0,299.7751,299.9734,299.7185,299.8507,15083.0
2021-07-30 12:10:00,317.64,317.82,317.37,317.81,29935.0,299.8884,300.0584,299.6335,300.0489,29935.0
2021-07-30 12:20:00,317.88,317.9,317.55,317.61,14905.0,300.115,300.1339,299.8034,299.8601,14905.0
2021-07-30 12:30:00,317.63,317.84,317.61,317.69,14270.0,299.879,300.0772,299.8601,299.9356,14270.0
2021-07-30 12:40:00,317.69,317.71,317.51,317.61,36139.0,299.9356,299.9545,299.7657,299.8601,36139.0
2021-07-30 12:50:00,317.58,317.87,317.51,317.86,19436.0,299.8318,300.1056,299.7657,300.0961,19436.0
2021-07-30 13:00:00,317.86,317.87,317.52,317.54,33029.0,300.0961,300.1056,299.7751,299.794,33029.0
2021-07-30 13:10:00,317.53,317.86,317.44,317.66,42106.0,299.7846,300.0961,299.6996,299.9073,42106.0
2021-07-30 13:20:00,317.72,317.86,317.56,317.78,12342.0,299.9639,300.0961,299.8129,300.0206,12342.0
2021-07-30 13:30:00,317.82,317.97,317.76,317.9,17421.0,300.0584,300.2,300.0017,300.1339,17421.0
2021-07-30 13:40:00,317.9,317.95,317.78,317.86,14020.0,300.1339,300.1811,300.0206,300.0961,14020.0
2021-07-30 13:50:00,317.88,317.88,317.71,317.78,9309.0,300.115,300.115,299.9545,300.0206,9309.0
2021-07-30 14:00:00,317.77,317.79,317.46,317.62,25004.0,300.0112,300.03,299.7185,299.8695,25004.0
2021-07-30 14:10:00,317.61,317.61,317.22,317.48,21426.0,299.8601,299.8601,299.4919,299.7374,21426.0
2021-07-30 14:20:00,317.51,317.55,317.25,317.25,12185.0,299.7657,299.8034,299.5202,299.5202,12185.0
2021-07-30 14:30:00,317.23,317.43,317.15,317.18,15129.0,299.5013,299.6902,299.4258,299.4541,15129.0
2021-07-30 14:40:00,317.14,317.5,317.12,317.47,12559.0,299.4164,299.7562,299.3975,299.7279,12559.0
2021-07-30 14:50:00,317.47,317.69,317.45,317.6,22647.0,299.7279,299.9356,299.709,299.8507,22647.0
2021-07-30 15:00:00,317.59,317.67,317.5,317.52,17197.0,299.8412,299.9167,299.7562,299.7751,17197.0
2021-07-30 15:10:00,317.56,317.57,317.38,317.52,23023.0,299.8129,299.8223,299.6429,299.7751,23023.0
2021-07-30 15:20:00,317.54,317.54,317.13,317.36,22737.0,299.794,299.794,299.4069,299.6241,22737.0
2021-07-30 15:30:00,317.4,317.5,317.05,317.17,39665.0,299.6618,299.7562,299.3314,299.4447,39665.0
2021-07-30 15:40:00,317.24,317.27,316.9,317.02,39548.0,299.5108,299.5391,299.1898,299.3031,39548.0
2021-07-30 15:50:00,317.06,317.74,316.96,317.65,175377.0,299.3408,299.9828,299.2464,299.8979,175377.0
2021-08-02 09:30:00,319.27,319.49,318.09,318.21,59303.0,301.4273,301.635,300.3133,300.4266,59303.0
2021-08-02 09:40:00,318.3,318.43,317.78,318.25,32734.0,300.5115,300.6343,300.0206,300.4643,32734.0
2021-08-02 09:50:00,318.27,318.27,317.26,317.26,11281.0,300.4832,300.4832,299.5297,299.5297,11281.0
2021-08-02 10:00:00,317.26,318.18,317.0,318.18,9675.0,299.5297,300.3982,299.2842,300.3982,9675.0
2021-08-02 10:10:00,318.15,318.63,317.97,318.5,14456.0,300.3699,300.8231,300.2,300.7004,14456.0
2021-08-02 10:20:00,318.5,318.67,318.35,318.43,20513.0,300.7004,300.8609,300.5587,300.6343,20513.0
2021-08-02 10:30:00,318.49,318.5,317.82,317.87,12609.0,300.6909,300.7004,300.0584,300.1056,12609.0
2021-08-02 10:40:00,317.87,318.56,317.86,318.34,16897.0,300.1056,300.757,300.0961,300.5493,16897.0
2021-08-02 10:50:00,318.35,318.66,318.29,318.66,18991.0,300.5587,300.8514,300.5021,300.8514,18991.0
2021-08-02 11:00:00,318.69,318.86,318.43,318.67,22608.0,300.8797,301.0402,300.6343,300.8609,22608.0
2021-08-02 11:10:00,318.68,318.76,318.32,318.53,32082.0,300.8703,300.9458,300.5304,300.7287,32082.0
2021-08-02 11:20:00,318.5,318.6,318.27,318.27,32772.0,300.7004,300.7948,300.4832,300.4832,32772.0
2021-08-02 11:30:00,318.26,318.48,318.21,318.24,123041.0,300.4738,300.6815,300.4266,300.4549,123041.0
2021-08-02 11:40:00,318.35,318.42,317.96,317.96,11218.0,300.5587,300.6248,300.1905,300.1905,11218.0
2021-08-02 11:50:00,318.04,318.07,317.21,317.25,9080.0,300.2661,300.2944,299.4824,299.5202,9080.0
2021-08-02 12:00:00,317.23,317.33,316.83,316.98,13060.0,299.5013,299.5957,299.1237,299.2653,13060.0
2021-08-02 12:10:00,316.95,317.08,316.89,317.07,16498.0,299.237,299.3597,299.1803,299.3503,16498.0
2021-08-02 12:20:00,317.1,317.31,316.91,317.19,6361.0,299.3786,299.5769,299.1992,299.4636,6361.0
2021-08-02 12:30:00,317.22,317.5,317.2,317.48,7252.0,299.4919,299.7562,299.473,299.7374,7252.0
2021-08-02 12:40:00,317.43,317.44,317.04,317.08,8789.0,299.6902,299.6996,299.3219,299.3597,8789.0
2021-08-02 12:50:00,317.11,317.18,316.56,316.78,7365.0,299.388,299.4541,298.8688,299.0765,7365.0
2021-08-02 13:00:00,316.83,317.16,316.67,317.13,6546.0,299.1237,299.4352,298.9726,299.4069,6546.0
2021-08-02 13:10:00,317.05,317.15,316.78,316.81,19401.0,299.3314,299.4258,299.0765,299.1048,19401.0
2021-08-02 13:20:00,316.75,316.93,316.45,316.67,10864.0,299.0482,299.2181,298.7649,298.9726,10864.0
2021-08-02 13:30:00,316.67,316.67,316.1,316.16,10244.0,298.9726,298.9726,298.4345,298.4911,10244.0
2021-08-02 13:40:00,316.22,316.35,316.16,316.32,7083.0,298.5478,298.6705,298.4911,298.6422,7083.0
2021-08-02 13:50:00,316.29,316.59,316.17,316.53,8061.0,298.6139,298.8971,298.5006,298.8404,8061.0
2021-08-02 14:00:00,316.53,316.6,316.3,316.32,12031.0,298.8404,298.9065,298.6233,298.6422,12031.0
2021-08-02 14:10:00,316.34,316.74,316.2,316.74,15892.0,298.6611,299.0387,298.5289,299.0387,15892.0
2021-08-02 14:20:00,316.76,316.94,316.58,316.9,11224.0,299.0576,299.2275,298.8877,299.1898,11224.0
2021-08-02 14:30:00,316.81,317.0,316.73,316.88,6196.0,299.1048,299.2842,299.0293,299.1709,6196.0
2021-08-02 14:40:00,316.91,317.0,316.75,316.91,6668.0,299.1992,299.2842,299.0482,299.1992,6668.0
2021-08-02 14:50:00,316.9,317.0,316.76,316.85,7876.0,299.1898,299.2842,299.0576,299.1426,7876.0
2021-08-02 15:00:00,316.82,316.9,316.52,316.58,7250.0,299.1142,299.1898,298.831,298.8877,7250.0
2021-08-02 15:10:00,316.6,316.79,316.55,316.77,5629.0,298.9065,299.0859,298.8593,299.067,5629.0
2021-08-02 15:20:00,316.79,316.79,316.55,316.62,13564.0,299.0859,299.0859,298.8593,298.9254,13564.0
2021-08-02 15:30:00,316.56,316.59,316.26,316.34,18127.0,298.8688,298.8971,298.5855,298.6611,18127.0
2021-08-02 15:40:00,316.3,316.42,315.84,315.84,26405.0,298.6233,298.7366,298.189,298.189,26405.0
2021-08-02 15:50:00,316.03,316.23,315.5,316.09,118771.0,298.3684,298.5572,297.868,298.425,118771.0
2021-08-03 09:30:00,317.77,317.77,316.48,316.96,43890.0,300.0112,300.0112,298.7932,299.2464,43890.0
2021-08-03 09:40:00,317.0,317.26,316.42,317.02,14543.0,299.2842,299.5297,298.7366,299.3031,14543.0
2021-08-03 09:50:00,316.84,317.09,316.11,316.16,36053.0,299.1331,299.3692,298.4439,298.4911,36053.0
2021-08-03 10:00:00,316.15,317.01,315.84,316.46,22649.0,298.4817,299.2936,298.189,298.7744,22649.0
2021-08-03 10:10:00,316.38,317.07,316.1,317.01,27228.0,298.6988,299.3503,298.4345,299.2936,27228.0
2021-08-03 10:20:00,317.01,317.45,316.95,317.11,27750.0,299.2936,299.709,299.237,299.388,27750.0
2021-08-03 10:30:00,317.14,317.18,316.62,316.86,37372.0,299.4164,299.4541,298.9254,299.152,37372.0
2021-08-03 10:40:00,316.8,317.29,316.67,317.17,14448.0,299.0954,299.558,298.9726,299.4447,14448.0
2021-08-03 10:50:00,317.28,317.42,316.72,316.74,22536.0,299.5485,299.6807,299.0198,299.0387,22536.0
2021-08-03 11:00:00,316.68,316.75,316.16,316.36,34014.0,298.9821,299.0482,298.4911,298.68,34014.0
2021-08-03 11:10:00,316.37,316.42,316.1,316.23,23339.0,298.6894,298.7366,298.4345,298.5572,23339.0
2021-08-03 11:20:00,316.14,316.5,315.5,316.44,22421.0,298.4722,298.8121,297.868,298.7555,22421.0
2021-08-03 11:30:00,316.44,316.92,316.43,316.44,11308.0,298.7555,299.2087,298.746,298.7555,11308.0
2021-08-03 11:40:00,316.49,317.47,316.49,317.38,32065.0,298.8027,299.7279,298.8027,299.6429,32065.0
2021-08-03 11:50:00,317.38,317.86,317.28,317.73,18093.0,299.6429,300.0961,299.5485,299.9734,18093.0
2021-08-03 12:00:00,317.73,317.75,317.33,317.33,23701.0,299.9734,299.9923,299.5957,299.5957,23701.0
2021-08-03 12:10:00,317.41,317.5,317.24,317.26,11830.0,299.6713,299.7562,299.5108,299.5297,11830.0
2021-08-03 12:20:00,317.29,317.45,316.98,317.41,10661.0,299.558,299.709,299.2653,299.6713,10661.0
2021-08-03 12:30:00,317.51,317.64,317.43,317.5,11891.0,299.7657,299.8884,299.6902,299.7562,11891.0
2021-08-03 12:40:00,317.62,317.91,317.45,317.88,40053.0,299.8695,300.1433,299.709,300.115,40053.0
2021-08-03 12:50:00,317.86,318.08,317.75,317.98,10455.0,300.0961,300.3038,299.9923,300.2094,10455.0
2021-08-03 13:00:00,318.11,318.41,318.01,318.4,20667.0,300.3322,300.6154,300.2377,300.6059,20667.0
2021-08-03 13:10:00,318.36,318.52,318.16,318.39,13190.0,300.5682,300.7192,300.3794,300.5965,13190.0
2021-08-03 13:20:00,318.42,318.6,318.23,318.34,23434.0,300.6248,300.7948,300.4454,300.5493,23434.0
2021-08-03 13:30:00,318.37,318.69,318.08,318.19,37571.0,300.5776,300.8797,300.3038,300.4077,37571.0
2021-08-03 13:40:00,318.21,318.24,318.02,318.14,18592.0,300.4266,300.4549,300.2472,300.3605,18592.0
2021-08-03 13:50:00,318.11,318.21,317.98,318.02,35957.0,300.3322,300.4266,300.2094,300.2472,35957.0
2021-08-03 14:00:00,318.05,318.48,318.0,318.31,55671.0,300.2755,300.6815,300.2283,300.521,55671.0
2021-08-03 14:10:00,318.35,318.68,318.08,318.43,55362.0,300.5587,300.8703,300.3038,300.6343,55362.0
2021-08-03 14:20:00,318.44,318.54,318.2,318.31,17725.0,300.6437,300.7381,300.4171,300.521,17725.0
2021-08-03 14:30:00,318.32,318.43,318.08,318.4,22197.0,300.5304,300.6343,300.3038,300.6059,22197.0
2021-08-03 14:40:00,318.37,318.9,318.34,318.53,10767.0,300.5776,301.078,300.5493,300.7287,10767.0
2021-08-03 14:50:00,318.56,319.07,318.56,319.01,9973.0,300.757,301.2385,300.757,301.1819,9973.0
2021-08-03 15:00:00,319.08,319.36,318.96,319.28,11691.0,301.2479,301.5123,301.1346,301.4368,11691.0
2021-08-03 15:10:00,319.24,319.45,319.09,319.45,11176.0,301.399,301.5973,301.2574,301.5973,11176.0
2021-08-03 15:20:00,319.48,319.6,319.13,319.13,18538.0,301.6256,301.7389,301.2951,301.2951,18538.0
2021-08-03 15:30:00,319.16,319.16,318.13,318.24,37792.0,301.3235,301.3235,300.351,300.4549,37792.0
2021-08-03 15:40:00,318.23,318.45,317.8,317.99,58889.0,300.4454,300.6531,300.0395,300.2189,58889.0
2021-08-03 15:50:00,318.04,318.69,318.04,318.61,94748.0,300.2661,300.8797,300.2661,300.8042,94748.0
2021-08-04 09:30:00,318.02,318.22,316.8,317.22,46350.0,300.2472,300.436,299.0954,299.4919,46350.0
2021-08-04 09:40:00,317.27,318.37,316.88,318.29,18586.0,299.5391,300.5776,299.1709,300.5021,18586.0
2021-08-04 09:50:00,318.44,318.76,317.93,318.71,18496.0,300.6437,300.9458,300.1622,300.8986,18496.0
2021-08-04 10:00:00,319.0,319.19,318.41,318.41,19462.0,301.1724,301.3518,300.6154,300.6154,19462.0
2021-08-04 10:10:00,318.32,318.45,317.2,317.62,16340.0,300.5304,300.6531,299.473,299.8695,16340.0
2021-08-04 10:20:00,317.56,317.7,316.93,317.02,15277.0,299.8129,299.9451,299.2181,299.3031,15277.0
2021-08-04 10:30:00,316.93,317.11,316.7,316.81,23241.0,299.2181,299.388,299.0009,299.1048,23241.0
2021-08-04 10:40:00,316.8,317.41,316.49,316.78,19671.0,299.0954,299.6713,298.8027,299.0765,19671.0
2021-08-04 10:50:00,316.71,316.71,315.88,316.07,18259.0,299.0104,299.0104,298.2268,298.4062,18259.0
2021-08-04 11:00:00,316.04,316.46,315.85,316.43,14611.0,298.3778,298.7744,298.1985,298.746,14611.0
2021-08-04 11:10:00,316.41,316.77,316.23,316.6,12284.0,298.7272,299.067,298.5572,298.9065,12284.0
2021-08-04 11:20:00,316.56,316.61,316.15,316.16,17562.0,298.8688,298.916,298.4817,298.4911,17562.0
2021-08-04 11:30:00,316.16,316.61,316.04,316.33,11265.0,298.4911,298.916,298.3778,298.6516,11265.0
2021-08-04 11:40:00,316.33,316.51,316.11,316.21,11609.0,298.6516,298.8216,298.4439,298.5383,11609.0
2021-08-04 11:50:00,316.2,316.87,316.11,316.79,11478.0,298.5289,299.1614,298.4439,299.0859,11478.0
2021-08-04 12:00:00,316.77,316.83,316.38,316.54,18525.0,299.067,299.1237,298.6988,298.8499,18525.0
2021-08-04 12:10:00,316.54,316.93,316.47,316.93,10861.0,298.8499,299.2181,298.7838,299.2181,10861.0
2021-08-04 12:20:00,316.93,316.93,316.49,316.49,7872.0,299.2181,299.2181,298.8027,298.8027,7872.0
2021-08-04 12:30:00,316.53,316.73,316.51,316.7,7999.0,298.8404,299.0293,298.8216,299.0009,7999.0
2021-08-04 12:40:00,316.75,316.81,316.59,316.73,5511.0,299.0482,299.1048,298.8971,299.0293,5511.0
2021-08-04 12:50:00,316.74,317.02,316.62,317.02,11922.0,299.0387,299.3031,298.9254,299.3031,11922.0
2021-08-04 13:00:00,316.96,317.13,316.86,317.11,19557.0,299.2464,299.4069,299.152,299.388,19557.0
2021-08-04 13:10:00,317.14,317.39,316.99,317.31,8121.0,299.4164,299.6524,299.2747,299.5769,8121.0
2021-08-04 13:20:00,317.31,317.4,317.16,317.25,12084.0,299.5769,299.6618,299.4352,299.5202,12084.0
2021-08-04 13:30:00,317.4,317.45,317.11,317.27,13509.0,299.6618,299.709,299.388,299.5391,13509.0
2021-08-04 13:40:00,317.33,317.38,317.13,317.33,6456.0,299.5957,299.6429,299.4069,299.5957,6456.0
2021-08-04 13:50:00,317.35,317.76,317.35,317.36,8682.0,299.6146,300.0017,299.6146,299.6241,8682.0
2021-08-04 14:00:00,317.39,317.59,317.02,317.48,33101.0,299.6524,299.8412,299.3031,299.7374,33101.0
2021-08-04 14:10:00,317.47,317.62,317.42,317.46,9535.0,299.7279,299.8695,299.6807,299.7185,9535.0
2021-08-04 14:20:00,317.38,317.63,317.33,317.41,9783.0,299.6429,299.879,299.5957,299.6713,9783.0
2021-08-04 14:30:00,317.35,317.85,317.32,317.85,6893.0,299.6146,300.0867,299.5863,300.0867,6893.0
2021-08-04 14:40:00,317.85,317.9,317.45,317.51,15954.0,300.0867,300.1339,299.709,299.7657,15954.0
2021-08-04 14:50:00,317.44,317.44,317.2,317.38,10609.0,299.6996,299.6996,299.473,299.6429,10609.0
2021-08-04 15:00:00,317.4,317.56,317.3,317.41,8551.0,299.6618,299.8129,299.5674,299.6713,8551.0
2021-08-04 15:10:00,317.41,317.57,317.33,317.42,22200.0,299.6713,299.8223,299.5957,299.6807,22200.0
2021-08-04 15:20:00,317.42,317.8,317.39,317.65,20606.0,299.6807,300.0395,299.6524,299.8979,20606.0
2021-08-04 15:30:00,317.63,317.63,316.8,317.07,28647.0,299.879,299.879,299.0954,299.3503,28647.0
2021-08-04 15:40:00,317.09,317.1,316.77,316.88,43218.0,299.3692,299.3786,299.067,299.1709,43218.0
2021-08-04 15:50:00,316.98,317.06,316.55,316.69,124995.0,299.2653,299.3408,298.8593,298.9915,124995.0
2021-08-05 09:30:00,317.91,317.91,317.04,317.35,43434.0,300.1433,300.1433,299.3219,299.6146,43434.0
2021-08-05 09:40:00,317.36,318.22,317.27,318.06,25590.0,299.6241,300.436,299.5391,300.2849,25590.0
2021-08-05 09:50:00,318.08,318.32,317.92,318.29,35540.0,300.3038,300.5304,300.1528,300.5021,35540.0
2021-08-05 10:00:00,318.32,318.82,318.25,318.42,21864.0,300.5304,301.0025,300.4643,300.6248,21864.0
2021-08-05 10:10:00,318.57,318.62,317.76,317.87,15262.0,300.7664,300.8136,300.0017,300.1056,15262.0
2021-08-05 10:20:00,317.94,318.2,317.64,317.71,21096.0,300.1717,300.4171,299.8884,299.9545,21096.0
2021-08-05 10:30:00,317.71,317.73,317.3,317.43,13827.0,299.9545,299.9734,299.5674,299.6902,13827.0
2021-08-05 10:40:00,317.55,318.18,317.47,318.18,14415.0,299.8034,300.3982,299.7279,300.3982,14415.0
2021-08-05 10:50:00,318.25,318.9,318.19,318.86,30545.0,300.4643,301.078,300.4077,301.0402,30545.0
2021-08-05 11:00:00,318.82,318.84,318.39,318.43,17194.0,301.0025,301.0214,300.5965,300.6343,17194.0
2021-08-05 11:10:00,318.34,318.87,318.26,318.5,21587.0,300.5493,301.0497,300.4738,300.7004,21587.0
2021-08-05 11:20:00,318.56,318.78,318.31,318.49,26060.0,300.757,300.9647,300.521,300.6909,26060.0
2021-08-05 11:30:00,318.53,318.63,318.33,318.38,19260.0,300.7287,300.8231,300.5399,300.5871,19260.0
2021-08-05 11:40:00,318.33,318.95,318.31,318.86,50587.0,300.5399,301.1252,300.521,301.0402,50587.0
2021-08-05 11:50:00,318.87,319.19,318.47,318.53,42155.0,301.0497,301.3518,300.672,300.7287,42155.0
2021-08-05 12:00:00,318.53,318.53,318.04,318.31,36851.0,300.7287,300.7287,300.2661,300.521,36851.0
2021-08-05 12:10:00,318.32,318.62,318.3,318.53,18623.0,300.5304,300.8136,300.5115,300.7287,18623.0
2021-08-05 12:20:00,318.5,318.83,318.33,318.79,66132.0,300.7004,301.0119,300.5399,300.9741,66132.0
2021-08-05 12:30:00,318.81,318.87,318.45,318.68,23872.0,300.993,301.0497,300.6531,300.8703,23872.0
2021-08-05 12:40:00,318.63,318.83,318.57,318.63,26741.0,300.8231,301.0119,300.7664,300.8231,26741.0
2021-08-05 12:50:00,318.65,318.69,318.02,318.07,33247.0,300.842,300.8797,300.2472,300.2944,33247.0
2021-08-05 13:00:00,318.07,318.78,317.95,318.65,17044.0,300.2944,300.9647,300.1811,300.842,17044.0
2021-08-05 13:10:00,318.69,319.08,318.64,319.08,14403.0,300.8797,301.2479,300.8325,301.2479,14403.0
2021-08-05 13:20:00,319.06,319.07,318.92,319.0,18941.0,301.2291,301.2385,301.0969,301.1724,18941.0
2021-08-05 13:30:00,319.0,319.49,318.98,319.33,16426.0,301.1724,301.635,301.1535,301.484,16426.0
2021-08-05 13:40:00,319.37,319.53,319.31,319.45,20308.0,301.5217,301.6728,301.4651,301.5973,20308.0
2021-08-05 13:50:00,319.45,319.6,319.37,319.6,18914.0,301.5973,301.7389,301.5217,301.7389,18914.0
2021-08-05 14:00:00,319.62,319.81,319.43,319.48,24494.0,301.7578,301.9371,301.5784,301.6256,24494.0
2021-08-05 14:10:00,319.47,319.58,319.22,319.32,21779.0,301.6161,301.72,301.3801,301.4745,21779.0
2021-08-05 14:20:00,319.31,319.31,319.08,319.17,18194.0,301.4651,301.4651,301.2479,301.3329,18194.0
2021-08-05 14:30:00,319.17,319.21,319.0,319.05,22579.0,301.3329,301.3707,301.1724,301.2196,22579.0
2021-08-05 14:40:00,319.1,319.18,319.0,319.02,20742.0,301.2668,301.3424,301.1724,301.1913,20742.0
2021-08-05 14:50:00,319.02,319.36,319.0,319.21,24871.0,301.1913,301.5123,301.1724,301.3707,24871.0
2021-08-05 15:00:00,319.17,319.57,319.16,319.45,28485.0,301.3329,301.7106,301.3235,301.5973,28485.0
2021-08-05 15:10:00,319.44,319.64,319.41,319.44,28231.0,301.5878,301.7766,301.5595,301.5878,28231.0
2021-08-05 15:20:00,319.37,319.43,319.17,319.19,22792.0,301.5217,301.5784,301.3329,301.3518,22792.0
2021-08-05 15:30:00,319.15,320.21,319.15,320.02,63958.0,301.314,302.3148,301.314,302.1354,63958.0
2021-08-05 15:40:00,320.01,320.19,319.79,320.19,53560.0,302.126,302.2959,301.9183,302.2959,53560.0
2021-08-05 15:50:00,320.2,320.56,319.88,320.3,142609.0,302.3053,302.6452,302.0032,302.3998,142609.0
2021-08-06 09:30:00,321.0,321.98,320.36,320.74,47805.0,303.0606,303.9859,302.4564,302.8152,47805.0
2021-08-06 09:40:00,320.93,321.05,319.48,319.74,36125.0,302.9946,303.1078,301.6256,301.8711,36125.0
2021-08-06 09:50:00,319.66,319.66,318.8,318.96,27648.0,301.7955,301.7955,300.9836,301.1346,27648.0
2021-08-06 10:00:00,318.94,319.63,318.5,319.24,40228.0,301.1158,301.7672,300.7004,301.399,40228.0
2021-08-06 10:10:00,319.28,319.84,318.78,319.84,12819.0,301.4368,301.9655,300.9647,301.9655,12819.0
2021-08-06 10:20:00,319.91,320.33,319.89,320.15,10913.0,302.0316,302.4281,302.0127,302.2581,10913.0
2021-08-06 10:30:00,320.16,320.35,320.11,320.22,6800.0,302.2676,302.447,302.2204,302.3242,6800.0
2021-08-06 10:40:00,320.29,320.38,320.01,320.26,7543.0,302.3903,302.4753,302.126,302.362,7543.0
2021-08-06 10:50:00,320.17,320.47,319.98,320.2,18073.0,302.277,302.5603,302.0976,302.3053,18073.0
2021-08-06 11:00:00,320.0,320.25,319.63,320.19,13196.0,302.1165,302.3526,301.7672,302.2959,13196.0
2021-08-06 11:10:00,320.23,320.74,320.17,320.37,17327.0,302.3337,302.8152,302.277,302.4658,17327.0
2021-08-06 11:20:00,320.5,320.83,320.43,320.78,7772.0,302.5886,302.9001,302.5225,302.8529,7772.0
2021-08-06 11:30:00,320.87,320.87,320.6,320.63,10748.0,302.9379,302.9379,302.683,302.7113,10748.0
2021-08-06 11:40:00,320.53,321.39,320.47,321.22,22350.0,302.6169,303.4288,302.5603,303.2683,22350.0
2021-08-06 11:50:00,321.3,321.8,321.28,321.73,13316.0,303.3439,303.8159,303.325,303.7498,13316.0
2021-08-06 12:00:00,321.72,321.97,321.63,321.93,33988.0,303.7404,303.9764,303.6554,303.9387,33988.0
2021-08-06 12:10:00,321.9,321.9,321.42,321.54,22096.0,303.9103,303.9103,303.4572,303.5705,22096.0
2021-08-06 12:20:00,321.55,321.86,321.49,321.49,10948.0,303.5799,303.8726,303.5233,303.5233,10948.0
2021-08-06 12:30:00,321.52,321.55,321.25,321.28,14089.0,303.5516,303.5799,303.2967,303.325,14089.0
2021-08-06 12:40:00,321.28,321.71,321.21,321.71,12623.0,303.325,303.731,303.2589,303.731,12623.0
2021-08-06 12:50:00,321.75,322.37,321.75,322.13,40178.0,303.7687,304.3541,303.7687,304.1275,40178.0
2021-08-06 13:00:00,322.14,322.19,321.8,321.96,7576.0,304.1369,304.1841,303.8159,303.967,7576.0
2021-08-06 13:10:00,321.97,322.22,321.83,322.22,6059.0,303.9764,304.2125,303.8443,304.2125,6059.0
2021-08-06 13:20:00,322.19,322.19,321.8,321.92,13805.0,304.1841,304.1841,303.8159,303.9292,13805.0
2021-08-06 13:30:00,321.91,321.91,321.57,321.62,17804.0,303.9198,303.9198,303.5988,303.646,17804.0
2021-08-06 13:40:00,321.68,321.89,321.49,321.75,13064.0,303.7026,303.9009,303.5233,303.7687,13064.0
2021-08-06 13:50:00,321.8,322.0,321.72,321.81,16033.0,303.8159,304.0048,303.7404,303.8254,16033.0
2021-08-06 14:00:00,321.84,322.07,321.73,321.85,13895.0,303.8537,304.0708,303.7498,303.8631,13895.0
2021-08-06 14:10:00,321.86,321.9,321.62,321.87,8645.0,303.8726,303.9103,303.646,303.882,8645.0
2021-08-06 14:20:00,321.84,322.19,321.81,322.14,10905.0,303.8537,304.1841,303.8254,304.1369,10905.0
2021-08-06 14:30:00,322.14,322.3,321.87,321.89,8324.0,304.1369,304.288,303.882,303.9009,8324.0
2021-08-06 14:40:00,321.88,321.93,321.39,321.43,11044.0,303.8915,303.9387,303.4288,303.4666,11044.0
2021-08-06 14:50:00,321.47,321.52,321.14,321.24,18053.0,303.5044,303.5516,303.1928,303.2872,18053.0
2021-08-06 15:00:00,321.26,321.46,321.1,321.41,19388.0,303.3061,303.4949,303.1551,303.4477,19388.0
2021-08-06 15:10:00,321.42,321.53,321.26,321.45,15645.0,303.4572,303.561,303.3061,303.4855,15645.0
2021-08-06 15:20:00,321.46,321.67,321.29,321.67,16069.0,303.4949,303.6932,303.3344,303.6932,16069.0
2021-08-06 15:30:00,321.66,321.8,321.42,321.55,24775.0,303.6838,303.8159,303.4572,303.5799,24775.0
2021-08-06 15:40:00,321.61,321.68,321.36,321.54,19417.0,303.6365,303.7026,303.4005,303.5705,19417.0
2021-08-06 15:50:00,321.48,322.02,321.29,321.87,72606.0,303.5138,304.0236,303.3344,303.882,72606.0
2021-08-09 09:30:00,322.01,322.26,320.43,320.69,42856.0,304.0142,304.2502,302.5225,302.768,42856.0
2021-08-09 09:40:00,320.77,321.53,320.66,321.38,8359.0,302.8435,303.561,302.7396,303.4194,8359.0
2021-08-09 09:50:00,321.41,321.45,320.59,320.74,14531.0,303.4477,303.4855,302.6736,302.8152,14531.0
2021-08-09 10:00:00,320.64,321.02,320.19,320.24,19122.0,302.7208,303.0795,302.2959,302.3431,19122.0
2021-08-09 10:10:00,320.18,320.58,319.95,320.19,34818.0,302.2865,302.6641,302.0693,302.2959,34818.0
2021-08-09 10:20:00,320.07,320.6,319.92,320.18,33828.0,302.1826,302.683,302.041,302.2865,33828.0
2021-08-09 10:30:00,320.22,320.5,319.96,319.97,21985.0,302.3242,302.5886,302.0788,302.0882,21985.0
2021-08-09 10:40:00,319.97,320.15,319.84,320.1,12504.0,302.0882,302.2581,301.9655,302.2109,12504.0
2021-08-09 10:50:00,320.09,320.66,319.55,319.84,21486.0,302.2015,302.7396,301.6917,301.9655,21486.0
2021-08-09 11:00:00,319.78,320.14,319.76,319.87,31674.0,301.9088,302.2487,301.8899,301.9938,31674.0
2021-08-09 11:10:00,319.87,320.18,319.81,320.07,13238.0,301.9938,302.2865,301.9371,302.1826,13238.0
2021-08-09 11:20:00,320.09,320.14,319.65,319.83,15406.0,302.2015,302.2487,301.7861,301.956,15406.0
2021-08-09 11:30:00,319.85,320.33,319.68,320.2,16446.0,301.9749,302.4281,301.8144,302.3053,16446.0
2021-08-09 11:40:00,320.2,320.45,320.17,320.18,9746.0,302.3053,302.5414,302.277,302.2865,9746.0
2021-08-09 11:50:00,320.21,320.56,320.18,320.2,10744.0,302.3148,302.6452,302.2865,302.3053,10744.0
2021-08-09 12:00:00,320.13,320.23,319.85,319.85,12751.0,302.2393,302.3337,301.9749,301.9749,12751.0
2021-08-09 12:10:00,319.84,319.99,319.73,319.92,11146.0,301.9655,302.1071,301.8616,302.041,11146.0
2021-08-09 12:20:00,319.88,319.91,319.57,319.77,9638.0,302.0032,302.0316,301.7106,301.8994,9638.0
2021-08-09 12:30:00,319.74,319.87,319.5,319.71,13465.0,301.8711,301.9938,301.6445,301.8427,13465.0
2021-08-09 12:40:00,319.71,319.85,319.46,319.83,6098.0,301.8427,301.9749,301.6067,301.956,6098.0
2021-08-09 12:50:00,319.83,319.92,319.75,319.87,7725.0,301.956,302.041,301.8805,301.9938,7725.0
2021-08-09 13:00:00,319.95,320.0,319.79,319.89,8968.0,302.0693,302.1165,301.9183,302.0127,8968.0
2021-08-09 13:10:00,319.91,320.39,319.89,320.16,10154.0,302.0316,302.4847,302.0127,302.2676,10154.0
2021-08-09 13:20:00,320.18,320.41,320.18,320.36,9139.0,302.2865,302.5036,302.2865,302.4564,9139.0
2021-08-09 13:30:00,320.36,320.56,320.25,320.51,12419.0,302.4564,302.6452,302.3526,302.598,12419.0
2021-08-09 13:40:00,320.5,320.5,320.24,320.46,8475.0,302.5886,302.5886,302.3431,302.5508,8475.0
2021-08-09 13:50:00,320.41,320.42,320.08,320.22,9977.0,302.5036,302.5131,302.1921,302.3242,9977.0
2021-08-09 14:00:00,320.23,320.37,320.22,320.27,8082.0,302.3337,302.4658,302.3242,302.3714,8082.0
2021-08-09 14:10:00,320.27,320.58,320.27,320.37,19452.0,302.3714,302.6641,302.3714,302.4658,19452.0
2021-08-09 14:20:00,320.37,320.43,320.21,320.31,18889.0,302.4658,302.5225,302.3148,302.4092,18889.0
2021-08-09 14:30:00,320.31,320.36,319.98,320.13,12816.0,302.4092,302.4564,302.0976,302.2393,12816.0
2021-08-09 14:40:00,320.09,320.1,319.9,319.97,10029.0,302.2015,302.2109,302.0221,302.0882,10029.0
2021-08-09 14:50:00,319.95,320.02,319.83,319.94,8971.0,302.0693,302.1354,301.956,302.0599,8971.0
2021-08-09 15:00:00,319.94,320.11,319.81,320.03,10886.0,302.0599,302.2204,301.9371,302.1448,10886.0
2021-08-09 15:10:00,320.02,320.36,320.02,320.13,18223.0,302.1354,302.4564,302.1354,302.2393,18223.0
2021-08-09 15:20:00,320.13,320.22,319.89,320.16,14449.0,302.2393,302.3242,302.0127,302.2676,14449.0
2021-08-09 15:30:00,320.16,320.32,320.08,320.29,18891.0,302.2676,302.4186,302.1921,302.3903,18891.0
2021-08-09 15:40:00,320.27,320.31,319.78,319.84,30423.0,302.3714,302.4092,301.9088,301.9655,30423.0
2021-08-09 15:50:00,319.79,319.89,319.38,319.53,96985.0,301.9183,302.0127,301.5312,301.6728,96985.0
2021-08-10 09:30:00,319.97,320.0,319.06,319.72,26027.0,302.0882,302.1165,301.2291,301.8522,26027.0
2021-08-10 09:40:00,319.7,320.57,319.56,320.14,16030.0,301.8333,302.6547,301.7011,302.2487,16030.0
2021-08-10 09:50:00,320.14,320.96,319.74,320.86,23221.0,302.2487,303.0229,301.8711,302.9285,23221.0
2021-08-10 10:00:00,320.75,321.6,320.75,321.52,26628.0,302.8246,303.6271,302.8246,303.5516,26628.0
2021-08-10 10:10:00,321.53,321.84,321.07,321.76,11792.0,303.561,303.8537,303.1267,303.7782,11792.0
2021-08-10 10:20:00,321.77,322.06,321.28,321.34,19230.0,303.7876,304.0614,303.325,303.3816,19230.0
2021-08-10 10:30:00,321.34,321.34,320.3,320.38,12361.0,303.3816,303.3816,302.3998,302.4753,12361.0
2021-08-10 10:40:00,320.3,321.03,319.93,320.88,16747.0,302.3998,303.089,302.0504,302.9473,16747.0
2021-08-10 10:50:00,320.83,320.93,320.33,320.7,10209.0,302.9001,302.9946,302.4281,302.7774,10209.0
2021-08-10 11:00:00,320.63,320.73,320.25,320.46,7809.0,302.7113,302.8057,302.3526,302.5508,7809.0
2021-08-10 11:10:00,320.5,320.6,320.1,320.23,6889.0,302.5886,302.683,302.2109,302.3337,6889.0
2021-08-10 11:20:00,320.34,320.89,320.31,320.89,16947.0,302.4375,302.9568,302.4092,302.9568,16947.0
2021-08-10 11:30:00,320.78,320.82,320.61,320.71,13727.0,302.8529,302.8907,302.6924,302.7868,13727.0
2021-08-10 11:40:00,320.75,321.27,320.75,321.08,10005.0,302.8246,303.3156,302.8246,303.1362,10005.0
2021-08-10 11:50:00,320.94,321.41,320.94,321.41,4658.0,303.004,303.4477,303.004,303.4477,4658.0
2021-08-10 12:00:00,321.39,321.41,320.83,321.02,7205.0,303.4288,303.4477,302.9001,303.0795,7205.0
2021-08-10 12:10:00,321.02,321.19,321.0,321.14,12816.0,303.0795,303.24,303.0606,303.1928,12816.0
2021-08-10 12:20:00,321.13,321.24,321.06,321.09,12480.0,303.1834,303.2872,303.1173,303.1456,12480.0
2021-08-10 12:30:00,321.05,321.06,320.61,320.63,6744.0,303.1078,303.1173,302.6924,302.7113,6744.0
2021-08-10 12:40:00,320.62,320.69,320.38,320.56,6618.0,302.7019,302.768,302.4753,302.6452,6618.0
2021-08-10 12:50:00,320.57,320.62,320.31,320.43,6689.0,302.6547,302.7019,302.4092,302.5225,6689.0
2021-08-10 13:00:00,320.43,320.43,320.18,320.18,2875.0,302.5225,302.5225,302.2865,302.2865,2875.0
2021-08-10 13:10:00,320.18,320.29,320.1,320.28,4783.0,302.2865,302.3903,302.2109,302.3809,4783.0
2021-08-10 13:20:00,320.26,320.28,319.95,320.16,4839.0,302.362,302.3809,302.0693,302.2676,4839.0
2021-08-10 13:30:00,320.08,320.37,320.08,320.35,5406.0,302.1921,302.4658,302.1921,302.447,5406.0
2021-08-10 13:40:00,320.26,320.4,319.98,320.2,9271.0,302.362,302.4942,302.0976,302.3053,9271.0
2021-08-10 13:50:00,320.17,320.46,320.15,320.46,4232.0,302.277,302.5508,302.2581,302.5508,4232.0
2021-08-10 14:00:00,320.45,320.45,320.0,320.13,8953.0,302.5414,302.5414,302.1165,302.2393,8953.0
2021-08-10 14:10:00,320.07,320.36,319.95,320.36,9735.0,302.1826,302.4564,302.0693,302.4564,9735.0
2021-08-10 14:20:00,320.25,320.55,320.25,320.52,4973.0,302.3526,302.6358,302.3526,302.6075,4973.0
2021-08-10 14:30:00,320.45,320.52,320.37,320.43,8004.0,302.5414,302.6075,302.4658,302.5225,8004.0
2021-08-10 14:40:00,320.47,320.65,320.43,320.56,4851.0,302.5603,302.7302,302.5225,302.6452,4851.0
2021-08-10 14:50:00,320.52,320.58,320.36,320.51,4616.0,302.6075,302.6641,302.4564,302.598,4616.0
2021-08-10 15:00:00,320.55,320.63,320.17,320.31,6069.0,302.6358,302.7113,302.277,302.4092,6069.0
2021-08-10 15:10:00,320.33,320.38,320.17,320.38,4382.0,302.4281,302.4753,302.277,302.4753,4382.0
2021-08-10 15:20:00,320.33,320.35,320.21,320.32,7153.0,302.4281,302.447,302.3148,302.4186,7153.0
2021-08-10 15:30:00,320.32,320.32,320.05,320.08,13632.0,302.4186,302.4186,302.1637,302.1921,13632.0
2021-08-10 15:40:00,320.1,320.43,320.1,320.34,13021.0,302.2109,302.5225,302.2109,302.4375,13021.0
2021-08-10 15:50:00,320.36,320.42,320.1,320.18,65767.0,302.4564,302.5131,302.2109,302.2865,65767.0
2021-08-11 09:30:00,320.62,320.62,319.51,320.25,36700.0,302.7019,302.7019,301.6539,302.3526,36700.0
2021-08-11 09:40:00,320.13,320.47,319.86,320.31,8822.0,302.2393,302.5603,301.9843,302.4092,8822.0
2021-08-11 09:50:00,320.33,320.73,320.11,320.15,11569.0,302.4281,302.8057,302.2204,302.2581,11569.0
2021-08-11 10:00:00,320.25,320.81,320.19,320.77,10939.0,302.3526,302.8813,302.2959,302.8435,10939.0
2021-08-11 10:10:00,320.86,320.86,320.64,320.72,10481.0,302.9285,302.9285,302.7208,302.7963,10481.0
2021-08-11 10:20:00,320.74,320.77,320.28,320.32,11089.0,302.8152,302.8435,302.3809,302.4186,11089.0
2021-08-11 10:30:00,320.27,320.46,320.06,320.34,8779.0,302.3714,302.5508,302.1732,302.4375,8779.0
2021-08-11 10:40:00,320.33,320.43,319.92,319.92,9385.0,302.4281,302.5225,302.041,302.041,9385.0
2021-08-11 10:50:00,319.8,320.57,319.8,320.24,15423.0,301.9277,302.6547,301.9277,302.3431,15423.0
2021-08-11 11:00:00,320.12,320.35,320.03,320.34,4951.0,302.2298,302.447,302.1448,302.4375,4951.0
2021-08-11 11:10:00,320.06,320.33,319.76,320.0,73508.0,302.1732,302.4281,301.8899,302.1165,73508.0
2021-08-11 11:20:00,320.06,320.06,318.21,318.8,174201.0,302.1732,302.1732,300.4266,300.9836,174201.0
2021-08-11 11:30:00,318.87,318.87,318.09,318.41,63363.0,301.0497,301.0497,300.3133,300.6154,63363.0
2021-08-11 11:40:00,318.4,318.49,317.41,317.69,41140.0,300.6059,300.6909,299.6713,299.9356,41140.0
2021-08-11 11:50:00,317.8,317.87,317.08,317.41,28835.0,300.0395,300.1056,299.3597,299.6713,28835.0
2021-08-11 12:00:00,317.4,318.06,317.39,318.06,14517.0,299.6618,300.2849,299.6524,300.2849,14517.0
2021-08-11 12:10:00,318.1,318.52,318.02,318.26,10822.0,300.3227,300.7192,300.2472,300.4738,10822.0
2021-08-11 12:20:00,318.3,318.61,318.26,318.57,16546.0,300.5115,300.8042,300.4738,300.7664,16546.0
2021-08-11 12:30:00,318.56,319.14,318.56,319.14,11975.0,300.757,301.3046,300.757,301.3046,11975.0
2021-08-11 12:40:00,319.11,319.26,319.01,319.14,9276.0,301.2763,301.4179,301.1819,301.3046,9276.0
2021-08-11 12:50:00,319.24,319.29,319.1,319.12,15070.0,301.399,301.4462,301.2668,301.2857,15070.0
2021-08-11 13:00:00,319.12,319.33,319.12,319.28,6868.0,301.2857,301.484,301.2857,301.4368,6868.0
2021-08-11 13:10:00,319.27,319.46,319.19,319.32,6143.0,301.4273,301.6067,301.3518,301.4745,6143.0
2021-08-11 13:20:00,319.34,319.66,319.34,319.56,6445.0,301.4934,301.7955,301.4934,301.7011,6445.0
2021-08-11 13:30:00,319.57,319.79,319.56,319.73,13827.0,301.7106,301.9183,301.7011,301.8616,13827.0
2021-08-11 13:40:00,319.73,320.03,319.73,319.91,13165.0,301.8616,302.1448,301.8616,302.0316,13165.0
2021-08-11 13:50:00,319.85,319.94,319.61,319.68,5957.0,301.9749,302.0599,301.7483,301.8144,5957.0
2021-08-11 14:00:00,319.62,319.77,319.57,319.63,7726.0,301.7578,301.8994,301.7106,301.7672,7726.0
2021-08-11 14:10:00,319.61,319.66,319.4,319.46,8403.0,301.7483,301.7955,301.5501,301.6067,8403.0
2021-08-11 14:20:00,319.47,319.52,319.24,319.38,9787.0,301.6161,301.6634,301.399,301.5312,9787.0
2021-08-11 14:30:00,319.42,319.57,319.25,319.25,14248.0,301.5689,301.7106,301.4084,301.4084,14248.0
2021-08-11 14:40:00,319.31,319.33,319.12,319.25,7889.0,301.4651,301.484,301.2857,301.4084,7889.0
2021-08-11 14:50:00,319.24,319.35,319.16,319.25,14893.0,301.399,301.5029,301.3235,301.4084,14893.0
2021-08-11 15:00:00,319.4,319.51,319.26,319.48,12055.0,301.5501,301.6539,301.4179,301.6256,12055.0
2021-08-11 15:10:00,319.51,319.6,319.29,319.35,15428.0,301.6539,301.7389,301.4462,301.5029,15428.0
2021-08-11 15:20:00,319.31,319.67,319.21,319.55,41692.0,301.4651,301.805,301.3707,301.6917,41692.0
2021-08-11 15:30:00,319.5,319.7,319.42,319.52,15989.0,301.6445,301.8333,301.5689,301.6634,15989.0
2021-08-11 15:40:00,319.53,319.66,319.38,319.61,23571.0,301.6728,301.7955,301.5312,301.7483,23571.0
2021-08-11 15:50:00,319.58,319.81,319.43,319.81,74251.0,301.72,301.9371,301.5784,301.9371,74251.0
2021-08-12 09:30:00,319.7,319.75,318.64,319.16,35169.0,301.8333,301.8805,300.8325,301.3235,35169.0
2021-08-12 09:40:00,319.06,319.76,319.06,319.72,9343.0,301.2291,301.8899,301.2291,301.8522,9343.0
2021-08-12 09:50:00,319.37,320.0,319.32,320.0,9062.0,301.5217,302.1165,301.4745,302.1165,9062.0
2021-08-12 10:00:00,319.99,320.61,319.79,320.4,15545.0,302.1071,302.6924,301.9183,302.4942,15545.0
2021-08-12 10:10:00,320.47,320.85,320.29,320.85,10773.0,302.5603,302.919,302.3903,302.919,10773.0
2021-08-12 10:20:00,320.83,320.84,320.59,320.84,5980.0,302.9001,302.9096,302.6736,302.9096,5980.0
2021-08-12 10:30:00,320.91,321.25,320.82,321.05,10401.0,302.9757,303.2967,302.8907,303.1078,10401.0
2021-08-12 10:40:00,321.24,321.24,320.64,320.64,10019.0,303.2872,303.2872,302.7208,302.7208,10019.0
2021-08-12 10:50:00,320.69,321.43,320.66,321.43,11245.0,302.768,303.4666,302.7396,303.4666,11245.0
2021-08-12 11:00:00,321.34,321.36,320.91,320.91,15331.0,303.3816,303.4005,302.9757,302.9757,15331.0
2021-08-12 11:10:00,320.91,321.06,320.66,320.85,10560.0,302.9757,303.1173,302.7396,302.919,10560.0
2021-08-12 11:20:00,320.79,321.12,320.79,320.88,8703.0,302.8624,303.1739,302.8624,302.9473,8703.0
2021-08-12 11:30:00,320.87,321.02,320.48,320.54,5377.0,302.9379,303.0795,302.5697,302.6263,5377.0
2021-08-12 11:40:00,320.5,320.56,320.43,320.56,5551.0,302.5886,302.6452,302.5225,302.6452,5551.0
2021-08-12 11:50:00,320.56,320.63,320.22,320.22,11339.0,302.6452,302.7113,302.3242,302.3242,11339.0
2021-08-12 12:00:00,320.24,320.54,320.24,320.52,7712.0,302.3431,302.6263,302.3431,302.6075,7712.0
2021-08-12 12:10:00,320.56,321.12,320.56,320.67,10306.0,302.6452,303.1739,302.6452,302.7491,10306.0
2021-08-12 12:20:00,320.66,320.99,320.61,320.85,25399.0,302.7396,303.0512,302.6924,302.919,25399.0
2021-08-12 12:30:00,320.99,321.29,320.83,321.27,4315.0,303.0512,303.3344,302.9001,303.3156,4315.0
2021-08-12 12:40:00,321.29,321.4,321.13,321.22,10018.0,303.3344,303.4383,303.1834,303.2683,10018.0
2021-08-12 12:50:00,321.17,321.51,321.11,321.49,6842.0,303.2211,303.5421,303.1645,303.5233,6842.0
2021-08-12 13:00:00,321.58,321.67,321.42,321.43,19249.0,303.6082,303.6932,303.4572,303.4666,19249.0
2021-08-12 13:10:00,321.41,321.51,321.22,321.41,7017.0,303.4477,303.5421,303.2683,303.4477,7017.0
2021-08-12 13:20:00,321.43,321.79,321.43,321.74,6717.0,303.4666,303.8065,303.4666,303.7593,6717.0
2021-08-12 13:30:00,321.72,321.77,321.49,321.53,7784.0,303.7404,303.7876,303.5233,303.561,7784.0
2021-08-12 13:40:00,321.48,321.58,321.35,321.45,8310.0,303.5138,303.6082,303.3911,303.4855,8310.0
2021-08-12 13:50:00,321.42,321.54,321.29,321.29,7285.0,303.4572,303.5705,303.3344,303.3344,7285.0
2021-08-12 14:00:00,321.27,321.42,321.22,321.25,7830.0,303.3156,303.4572,303.2683,303.2967,7830.0
2021-08-12 14:10:00,321.25,321.26,321.06,321.14,5543.0,303.2967,303.3061,303.1173,303.1928,5543.0
2021-08-12 14:20:00,321.18,321.37,321.07,321.28,7723.0,303.2306,303.41,303.1267,303.325,7723.0
2021-08-12 14:30:00,321.27,321.34,321.15,321.34,3816.0,303.3156,303.3816,303.2023,303.3816,3816.0
2021-08-12 14:40:00,321.26,321.46,321.2,321.4,8426.0,303.3061,303.4949,303.2495,303.4383,8426.0
2021-08-12 14:50:00,321.38,321.67,321.36,321.67,6483.0,303.4194,303.6932,303.4005,303.6932,6483.0
2021-08-12 15:00:00,321.65,321.73,321.54,321.64,6460.0,303.6743,303.7498,303.5705,303.6649,6460.0
2021-08-12 15:10:00,321.66,321.68,321.53,321.65,6736.0,303.6838,303.7026,303.561,303.6743,6736.0
2021-08-12 15:20:00,321.66,321.68,321.48,321.65,8457.0,303.6838,303.7026,303.5138,303.6743,8457.0
2021-08-12 15:30:00,321.69,321.74,321.48,321.7,13457.0,303.7121,303.7593,303.5138,303.7215,13457.0
2021-08-12 15:40:00,321.71,321.74,321.35,321.42,17050.0,303.731,303.7593,303.3911,303.4572,17050.0
2021-08-12 15:50:00,321.38,321.83,321.25,321.64,72678.0,303.4194,303.8443,303.2967,303.6649,72678.0
2021-08-13 09:30:00,322.19,322.49,321.58,322.08,32369.0,304.1841,304.4674,303.6082,304.0803,32369.0
2021-08-13 09:40:00,322.31,322.87,322.31,322.85,14538.0,304.2974,304.8261,304.2974,304.8073,14538.0
2021-08-13 09:50:00,322.81,323.48,322.75,323.43,14599.0,304.7695,305.402,304.7128,305.3548,14599.0
2021-08-13 10:00:00,323.43,323.77,323.42,323.57,10194.0,305.3548,305.6758,305.3454,305.487,10194.0
2021-08-13 10:10:00,323.59,323.64,323.11,323.55,23343.0,305.5059,305.5531,305.0527,305.4681,23343.0
2021-08-13 10:20:00,323.57,323.6,322.86,323.22,20493.0,305.487,305.5153,304.8167,305.1566,20493.0
2021-08-13 10:30:00,323.24,323.44,323.16,323.26,28393.0,305.1755,305.3643,305.0999,305.1943,28393.0
2021-08-13 10:40:00,323.28,323.9,323.24,323.9,14537.0,305.2132,305.7986,305.1755,305.7986,14537.0
2021-08-13 10:50:00,323.91,324.04,323.29,323.53,19098.0,305.808,305.9307,305.2227,305.4492,19098.0
2021-08-13 11:00:00,323.53,323.68,323.09,323.3,15985.0,305.4492,305.5909,305.0338,305.2321,15985.0
2021-08-13 11:10:00,323.36,323.53,323.06,323.24,12382.0,305.2887,305.4492,305.0055,305.1755,12382.0
2021-08-13 11:20:00,323.3,323.67,323.23,323.63,13329.0,305.2321,305.5814,305.166,305.5437,13329.0
2021-08-13 11:30:00,323.69,323.78,323.43,323.57,14279.0,305.6003,305.6853,305.3548,305.487,14279.0
2021-08-13 11:40:00,323.62,323.79,323.52,323.69,32780.0,305.5342,305.6947,305.4398,305.6003,32780.0
2021-08-13 11:50:00,323.72,323.76,323.5,323.63,12481.0,305.6286,305.6664,305.4209,305.5437,12481.0
2021-08-13 12:00:00,323.68,323.75,323.43,323.47,8532.0,305.5909,305.657,305.3548,305.3926,8532.0
2021-08-13 12:10:00,323.53,323.66,323.27,323.27,9209.0,305.4492,305.572,305.2038,305.2038,9209.0
2021-08-13 12:20:00,323.27,323.45,323.17,323.17,6878.0,305.2038,305.3737,305.1094,305.1094,6878.0
2021-08-13 12:30:00,323.18,323.21,323.01,323.04,3817.0,305.1188,305.1471,304.9583,304.9866,3817.0
2021-08-13 12:40:00,323.03,323.14,322.96,322.96,4842.0,304.9772,305.081,304.9111,304.9111,4842.0
2021-08-13 12:50:00,322.86,323.13,322.86,323.06,9084.0,304.8167,305.0716,304.8167,305.0055,9084.0
2021-08-13 13:00:00,323.06,323.07,322.88,322.91,7003.0,305.0055,305.015,304.8356,304.8639,7003.0
2021-08-13 13:10:00,322.93,322.93,322.75,322.9,4670.0,304.8828,304.8828,304.7128,304.8545,4670.0
2021-08-13 13:20:00,322.96,323.19,322.93,323.18,3388.0,304.9111,305.1283,304.8828,305.1188,3388.0
2021-08-13 13:30:00,323.18,323.21,323.02,323.2,9730.0,305.1188,305.1471,304.9678,305.1377,9730.0
2021-08-13 13:40:00,323.15,323.38,323.15,323.26,9282.0,305.0905,305.3076,305.0905,305.1943,9282.0
2021-08-13 13:50:00,323.29,323.36,323.21,323.34,5633.0,305.2227,305.2887,305.1471,305.2699,5633.0
2021-08-13 14:00:00,323.38,323.4,323.3,323.34,5819.0,305.3076,305.3265,305.2321,305.2699,5819.0
2021-08-13 14:10:00,323.34,323.54,323.34,323.45,9054.0,305.2699,305.4587,305.2699,305.3737,9054.0
2021-08-13 14:20:00,323.47,323.5,323.42,323.46,5501.0,305.3926,305.4209,305.3454,305.3832,5501.0
2021-08-13 14:30:00,323.44,323.44,323.01,323.17,15758.0,305.3643,305.3643,304.9583,305.1094,15758.0
2021-08-13 14:40:00,323.16,323.26,323.01,323.17,4453.0,305.0999,305.1943,304.9583,305.1094,4453.0
2021-08-13 14:50:00,323.12,323.28,323.09,323.21,3215.0,305.0622,305.2132,305.0338,305.1471,3215.0
2021-08-13 15:00:00,323.24,323.55,323.24,323.36,5626.0,305.1755,305.4681,305.1755,305.2887,5626.0
2021-08-13 15:10:00,323.34,323.36,323.06,323.1,9173.0,305.2699,305.2887,305.0055,305.0433,9173.0
2021-08-13 15:20:00,323.06,323.31,322.83,323.31,20108.0,305.0055,305.2415,304.7884,305.2415,20108.0
2021-08-13 15:30:00,323.36,323.72,323.31,323.44,26296.0,305.2887,305.6286,305.2415,305.3643,26296.0
2021-08-13 15:40:00,323.47,323.47,323.15,323.24,22759.0,305.3926,305.3926,305.0905,305.1755,22759.0
2021-08-13 15:50:00,323.27,323.62,322.82,323.62,59072.0,305.2038,305.5342,304.7789,305.5342,59072.0
2021-08-16 09:30:00,324.0,324.25,323.21,323.34,40197.0,305.893,306.129,305.1471,305.2699,40197.0
2021-08-16 09:40:00,323.44,323.75,323.14,323.71,18216.0,305.3643,305.657,305.081,305.6192,18216.0
2021-08-16 09:50:00,323.71,324.05,323.21,324.02,17924.0,305.6192,305.9402,305.1471,305.9119,17924.0
2021-08-16 10:00:00,324.01,324.52,323.79,324.46,13086.0,305.9024,306.3839,305.6947,306.3273,13086.0
2021-08-16 10:10:00,324.44,324.7,324.32,324.34,7878.0,306.3084,306.5539,306.1951,306.214,7878.0
2021-08-16 10:20:00,324.29,325.22,324.24,325.14,28801.0,306.1668,307.0448,306.1196,306.9693,28801.0
2021-08-16 10:30:00,325.18,325.41,324.66,324.82,21267.0,307.007,307.2242,306.5161,306.6672,21267.0
2021-08-16 10:40:00,324.74,325.24,324.51,324.63,16947.0,306.5916,307.0637,306.3745,306.4878,16947.0
2021-08-16 10:50:00,324.63,324.74,324.32,324.74,15420.0,306.4878,306.5916,306.1951,306.5916,15420.0
2021-08-16 11:00:00,324.73,325.24,324.73,325.08,17794.0,306.5822,307.0637,306.5822,306.9126,17794.0
2021-08-16 11:10:00,325.04,325.2,324.82,325.13,11444.0,306.8749,307.0259,306.6672,306.9598,11444.0
2021-08-16 11:20:00,325.16,325.59,325.15,325.58,13555.0,306.9882,307.3941,306.9787,307.3847,13555.0
2021-08-16 11:30:00,325.61,326.07,325.48,325.86,24819.0,307.413,307.8473,307.2903,307.649,24819.0
2021-08-16 11:40:00,325.94,326.37,325.88,326.29,21934.0,307.7246,308.1305,307.6679,308.055,21934.0
2021-08-16 11:50:00,326.37,326.37,325.74,325.97,24645.0,308.1305,308.1305,307.5357,307.7529,24645.0
2021-08-16 12:00:00,326.0,326.37,325.9,325.93,15457.0,307.7812,308.1305,307.6868,307.7151,15457.0
2021-08-16 12:10:00,325.94,326.39,325.91,326.36,10833.0,307.7246,308.1494,307.6962,308.1211,10833.0
2021-08-16 12:20:00,326.36,326.73,326.31,326.67,14258.0,308.1211,308.4704,308.0739,308.4138,14258.0
2021-08-16 12:30:00,326.65,326.77,326.5,326.6,12716.0,308.3949,308.5082,308.2533,308.3477,12716.0
2021-08-16 12:40:00,326.61,326.77,326.33,326.5,9750.0,308.3571,308.5082,308.0928,308.2533,9750.0
2021-08-16 12:50:00,326.46,326.72,326.46,326.67,11836.0,308.2155,308.461,308.2155,308.4138,11836.0
2021-08-16 13:00:00,326.69,326.93,326.64,326.83,9194.0,308.4326,308.6592,308.3854,308.5648,9194.0
2021-08-16 13:10:00,326.8,326.95,326.73,326.81,10959.0,308.5365,308.6781,308.4704,308.5459,10959.0
2021-08-16 13:20:00,326.8,326.8,326.32,326.62,15980.0,308.5365,308.5365,308.0833,308.3666,15980.0
2021-08-16 13:30:00,326.74,326.93,326.52,326.86,8835.0,308.4799,308.6592,308.2722,308.5931,8835.0
2021-08-16 13:40:00,326.93,327.02,326.55,326.55,9761.0,308.6592,308.7442,308.3005,308.3005,9761.0
2021-08-16 13:50:00,326.55,326.66,326.52,326.59,14783.0,308.3005,308.4043,308.2722,308.3382,14783.0
2021-08-16 14:00:00,326.59,326.73,326.45,326.71,12635.0,308.3382,308.4704,308.2061,308.4515,12635.0
2021-08-16 14:10:00,326.66,326.83,326.65,326.8,6838.0,308.4043,308.5648,308.3949,308.5365,6838.0
2021-08-16 14:20:00,326.8,326.87,326.67,326.81,12554.0,308.5365,308.6026,308.4138,308.5459,12554.0
2021-08-16 14:30:00,326.76,327.34,326.73,327.3,14770.0,308.4987,309.0463,308.4704,309.0086,14770.0
2021-08-16 14:40:00,327.3,327.78,327.3,327.69,25022.0,309.0086,309.4617,309.0086,309.3768,25022.0
2021-08-16 14:50:00,327.73,328.05,327.56,327.59,15225.0,309.4145,309.7166,309.254,309.2824,15225.0
2021-08-16 15:00:00,327.6,327.63,327.36,327.38,8683.0,309.2918,309.3201,309.0652,309.0841,8683.0
2021-08-16 15:10:00,327.42,327.59,327.34,327.5,14666.0,309.1219,309.2824,309.0463,309.1974,14666.0
2021-08-16 15:20:00,327.57,327.98,327.57,327.86,14455.0,309.2635,309.6506,309.2635,309.5373,14455.0
2021-08-16 15:30:00,327.85,327.91,327.65,327.75,28240.0,309.5278,309.5845,309.339,309.4334,28240.0
2021-08-16 15:40:00,327.75,327.88,327.56,327.66,33909.0,309.4334,309.5561,309.254,309.3484,33909.0
2021-08-16 15:50:00,327.65,328.5,327.65,328.18,109759.0,309.339,310.1415,309.339,309.8394,109759.0
2021-08-17 09:30:00,327.6,328.26,326.77,327.76,37961.0,309.2918,309.9149,308.5082,309.4429,37961.0
2021-08-17 09:40:00,327.7,328.29,327.42,328.15,16115.0,309.3862,309.9432,309.1219,309.8111,16115.0
2021-08-17 09:50:00,327.95,328.18,327.33,327.9,13585.0,309.6222,309.8394,309.0369,309.575,13585.0
2021-08-17 10:00:00,327.91,327.96,327.26,327.87,20738.0,309.5845,309.6317,308.9708,309.5467,20738.0
2021-08-17 10:10:00,327.78,328.38,327.53,327.53,15544.0,309.4617,310.0282,309.2257,309.2257,15544.0
2021-08-17 10:20:00,327.84,327.84,327.17,327.63,17860.0,309.5184,309.5184,308.8858,309.3201,17860.0
2021-08-17 10:30:00,327.63,327.63,326.89,327.0,13564.0,309.3201,309.3201,308.6215,308.7253,13564.0
2021-08-17 10:40:00,327.03,328.02,326.83,328.02,10361.0,308.7536,309.6883,308.5648,309.6883,10361.0
2021-08-17 10:50:00,327.98,328.31,327.88,328.23,16014.0,309.6506,309.9621,309.5561,309.8866,16014.0
2021-08-17 11:00:00,328.26,328.9,328.16,328.86,31398.0,309.9149,310.5191,309.8205,310.4814,31398.0
2021-08-17 11:10:00,328.87,329.32,328.51,329.32,25740.0,310.4908,310.9157,310.1509,310.9157,25740.0
2021-08-17 11:20:00,329.35,329.67,329.15,329.57,32058.0,310.944,311.2461,310.7552,311.1517,32058.0
2021-08-17 11:30:00,329.53,329.95,329.2,329.91,22010.0,311.1139,311.5105,310.8024,311.4727,22010.0
2021-08-17 11:40:00,329.92,329.93,329.5,329.75,14316.0,311.4821,311.4916,311.0856,311.3216,14316.0
2021-08-17 11:50:00,329.73,329.73,329.02,329.02,20732.0,311.3028,311.3028,310.6324,310.6324,20732.0
2021-08-17 12:00:00,328.91,328.94,328.5,328.54,10838.0,310.5286,310.5569,310.1415,310.1793,10838.0
2021-08-17 12:10:00,328.54,328.59,327.98,328.25,9507.0,310.1793,310.2265,309.6506,309.9055,9507.0
2021-08-17 12:20:00,328.18,328.49,328.07,328.27,10899.0,309.8394,310.1321,309.7355,309.9243,10899.0
2021-08-17 12:30:00,328.14,328.25,327.28,327.35,13611.0,309.8016,309.9055,308.9897,309.0558,13611.0
2021-08-17 12:40:00,327.28,327.5,327.13,327.44,15036.0,308.9897,309.1974,308.8481,309.1407,15036.0
2021-08-17 12:50:00,327.5,327.67,327.27,327.42,18021.0,309.1974,309.3579,308.9802,309.1219,18021.0
2021-08-17 13:00:00,327.32,327.82,327.27,327.76,13542.0,309.0274,309.4995,308.9802,309.4429,13542.0
2021-08-17 13:10:00,327.72,327.94,327.64,327.64,12214.0,309.4051,309.6128,309.3296,309.3296,12214.0
2021-08-17 13:20:00,327.65,328.03,327.5,328.03,12654.0,309.339,309.6978,309.1974,309.6978,12654.0
2021-08-17 13:30:00,328.0,328.0,327.62,327.68,15256.0,309.6694,309.6694,309.3107,309.3673,15256.0
2021-08-17 13:40:00,327.68,327.74,327.5,327.73,17694.0,309.3673,309.424,309.1974,309.4145,17694.0
2021-08-17 13:50:00,327.8,328.17,327.71,328.1,15077.0,309.4806,309.8299,309.3956,309.7639,15077.0
2021-08-17 14:00:00,328.12,328.8,328.12,328.8,28593.0,309.7827,310.4247,309.7827,310.4247,28593.0
2021-08-17 14:10:00,328.79,328.97,328.43,328.84,19339.0,310.4153,310.5852,310.0754,310.4625,19339.0
2021-08-17 14:20:00,328.77,328.77,328.4,328.64,11903.0,310.3964,310.3964,310.0471,310.2737,11903.0
2021-08-17 14:30:00,328.69,328.69,328.0,328.02,7145.0,310.3209,310.3209,309.6694,309.6883,7145.0
2021-08-17 14:40:00,328.01,328.62,327.99,328.47,10309.0,309.6789,310.2548,309.66,310.1132,10309.0
2021-08-17 14:50:00,328.5,328.92,328.35,328.83,10523.0,310.1415,310.538,309.9999,310.4531,10523.0
2021-08-17 15:00:00,328.88,329.16,328.88,329.11,7840.0,310.5003,310.7646,310.5003,310.7174,7840.0
2021-08-17 15:10:00,329.15,329.23,328.85,328.98,9629.0,310.7552,310.8307,310.4719,310.5947,9629.0
2021-08-17 15:20:00,328.96,329.13,328.63,328.71,10351.0,310.5758,310.7363,310.2642,310.3398,10351.0
2021-08-17 15:30:00,328.72,329.08,328.61,328.68,16680.0,310.3492,310.6891,310.2453,310.3114,16680.0
2021-08-17 15:40:00,328.65,328.66,328.18,328.48,24038.0,310.2831,310.2926,309.8394,310.1226,24038.0
2021-08-17 15:50:00,328.54,329.32,328.54,329.31,71487.0,310.1793,310.9157,310.1793,310.9062,71487.0
2021-08-18 09:30:00,327.37,328.21,326.65,328.02,37197.0,309.0746,309.8677,308.3949,309.6883,37197.0
2021-08-18 09:40:00,328.04,328.53,327.84,328.31,20522.0,309.7072,310.1698,309.5184,309.9621,20522.0
2021-08-18 09:50:00,328.31,328.85,328.28,328.6,20657.0,309.9621,310.4719,309.9338,310.2359,20657.0
2021-08-18 10:00:00,328.65,328.93,328.54,328.72,17491.0,310.2831,310.5475,310.1793,310.3492,17491.0
2021-08-18 10:10:00,328.74,329.14,328.74,328.98,27160.0,310.3681,310.7457,310.3681,310.5947,27160.0
2021-08-18 10:20:00,328.97,329.09,328.66,328.81,17129.0,310.5852,310.6985,310.2926,310.4342,17129.0
2021-08-18 10:30:00,328.85,329.18,328.49,328.57,33989.0,310.4719,310.7835,310.1321,310.2076,33989.0
2021-08-18 10:40:00,328.57,328.57,327.96,328.33,18480.0,310.2076,310.2076,309.6317,309.981,18480.0
2021-08-18 10:50:00,328.38,328.72,327.95,328.04,15620.0,310.0282,310.3492,309.6222,309.7072,15620.0
2021-08-18 11:00:00,328.13,328.19,327.72,327.78,24911.0,309.7922,309.8488,309.4051,309.4617,24911.0
2021-08-18 11:10:00,327.87,327.99,327.65,327.73,25052.0,309.5467,309.66,309.339,309.4145,25052.0
2021-08-18 11:20:00,327.72,327.78,327.14,327.74,19625.0,309.4051,309.4617,308.8575,309.424,19625.0
2021-08-18 11:30:00,327.68,327.68,327.06,327.29,15661.0,309.3673,309.3673,308.782,308.9991,15661.0
2021-08-18 11:40:00,327.3,327.93,327.3,327.8,13582.0,309.0086,309.6034,309.0086,309.4806,13582.0
2021-08-18 11:50:00,327.84,327.84,327.42,327.56,10011.0,309.5184,309.5184,309.1219,309.254,10011.0
2021-08-18 12:00:00,327.55,327.82,327.45,327.75,7245.0,309.2446,309.4995,309.1502,309.4334,7245.0
2021-08-18 12:10:00,327.8,328.15,327.76,327.85,16797.0,309.4806,309.8111,309.4429,309.5278,16797.0
2021-08-18 12:20:00,327.82,327.91,327.16,327.16,20241.0,309.4995,309.5845,308.8764,308.8764,20241.0
2021-08-18 12:30:00,327.17,327.37,326.99,327.26,15283.0,308.8858,309.0746,308.7159,308.9708,15283.0
2021-08-18 12:40:00,327.28,327.39,327.17,327.32,14930.0,308.9897,309.0935,308.8858,309.0274,14930.0
2021-08-18 12:50:00,327.27,327.38,327.16,327.34,13900.0,308.9802,309.0841,308.8764,309.0463,13900.0
2021-08-18 13:00:00,327.39,327.53,327.18,327.27,16564.0,309.0935,309.2257,308.8953,308.9802,16564.0
2021-08-18 13:10:00,327.28,327.38,327.05,327.12,17822.0,308.9897,309.0841,308.7725,308.8386,17822.0
2021-08-18 13:20:00,327.14,327.22,326.99,327.13,25720.0,308.8575,308.933,308.7159,308.8481,25720.0
2021-08-18 13:30:00,327.16,327.45,327.13,327.37,21041.0,308.8764,309.1502,308.8481,309.0746,21041.0
2021-08-18 13:40:00,327.39,327.54,327.32,327.44,16142.0,309.0935,309.2351,309.0274,309.1407,16142.0
2021-08-18 13:50:00,327.44,327.68,327.38,327.61,13020.0,309.1407,309.3673,309.0841,309.3012,13020.0
2021-08-18 14:00:00,327.63,328.37,327.58,327.94,14996.0,309.3201,310.0188,309.2729,309.6128,14996.0
2021-08-18 14:10:00,328.0,328.02,326.64,327.05,16894.0,309.6694,309.6883,308.3854,308.7725,16894.0
2021-08-18 14:20:00,327.06,327.5,326.89,327.41,12358.0,308.782,309.1974,308.6215,309.1124,12358.0
2021-08-18 14:30:00,327.47,327.61,327.22,327.23,13504.0,309.1691,309.3012,308.933,308.9425,13504.0
2021-08-18 14:40:00,327.27,327.27,326.85,326.93,9711.0,308.9802,308.9802,308.5837,308.6592,9711.0
2021-08-18 14:50:00,327.0,327.07,326.76,327.02,18544.0,308.7253,308.7914,308.4987,308.7442,18544.0
2021-08-18 15:00:00,326.98,327.15,326.8,326.8,13502.0,308.7064,308.8669,308.5365,308.5365,13502.0
2021-08-18 15:10:00,326.76,327.18,326.71,327.04,17499.0,308.4987,308.8953,308.4515,308.7631,17499.0
2021-08-18 15:20:00,327.07,327.14,326.43,326.54,20853.0,308.7914,308.8575,308.1872,308.291,20853.0
2021-08-18 15:30:00,326.51,326.51,325.9,326.12,29381.0,308.2627,308.2627,307.6868,307.8945,29381.0
2021-08-18 15:40:00,326.13,326.53,325.58,325.64,34858.0,307.9039,308.2816,307.3847,307.4413,34858.0
2021-08-18 15:50:00,325.52,325.58,324.38,324.63,125775.0,307.328,307.3847,306.2517,306.4878,125775.0
2021-08-19 09:30:00,322.81,324.76,322.45,324.66,51188.0,304.7695,306.6105,304.4296,306.5161,51188.0
2021-08-19 09:40:00,324.52,325.63,324.51,324.92,19391.0,306.3839,307.4319,306.3745,306.7616,19391.0
2021-08-19 09:50:00,324.88,325.38,324.84,325.06,15463.0,306.7238,307.1959,306.686,306.8937,15463.0
2021-08-19 10:00:00,324.98,325.53,324.64,324.79,20752.0,306.8182,307.3375,306.4972,306.6388,20752.0
2021-08-19 10:10:00,324.94,325.5,324.68,325.01,25553.0,306.7804,307.3092,306.535,306.8465,25553.0
2021-08-19 10:20:00,325.07,325.31,324.75,324.99,15107.0,306.9032,307.1298,306.6011,306.8277,15107.0
2021-08-19 10:30:00,324.91,325.04,323.8,323.93,15850.0,306.7521,306.8749,305.7042,305.8269,15850.0
2021-08-19 10:40:00,323.94,324.27,323.76,324.07,8160.0,305.8363,306.1479,305.6664,305.9591,8160.0
2021-08-19 10:50:00,324.15,326.0,324.14,325.75,15525.0,306.0346,307.7812,306.0252,307.5452,15525.0
2021-08-19 11:00:00,325.76,325.76,325.37,325.43,6396.0,307.5546,307.5546,307.1864,307.2431,6396.0
2021-08-19 11:10:00,325.46,326.18,325.46,326.1,8560.0,307.2714,307.9512,307.2714,307.8756,8560.0
2021-08-19 11:20:00,326.04,326.2,325.83,325.86,9627.0,307.819,307.97,307.6207,307.649,9627.0
2021-08-19 11:30:00,325.88,326.81,325.85,326.68,24723.0,307.6679,308.5459,307.6396,308.4232,24723.0
2021-08-19 11:40:00,326.67,327.67,326.62,327.54,13529.0,308.4138,309.3579,308.3666,309.2351,13529.0
2021-08-19 11:50:00,327.52,327.79,327.52,327.63,7771.0,309.2163,309.4712,309.2163,309.3201,7771.0
2021-08-19 12:00:00,327.7,327.89,327.03,327.04,9716.0,309.3862,309.5656,308.7536,308.7631,9716.0
2021-08-19 12:10:00,327.01,327.31,326.84,326.93,6273.0,308.7348,309.018,308.5743,308.6592,6273.0
2021-08-19 12:20:00,327.0,327.09,326.79,326.91,3962.0,308.7253,308.8103,308.5271,308.6404,3962.0
2021-08-19 12:30:00,327.15,327.54,327.02,327.49,4090.0,308.8669,309.2351,308.7442,309.1879,4090.0
2021-08-19 12:40:00,327.56,327.72,327.5,327.53,4142.0,309.254,309.4051,309.1974,309.2257,4142.0
2021-08-19 12:50:00,327.58,327.72,327.45,327.64,7943.0,309.2729,309.4051,309.1502,309.3296,7943.0
2021-08-19 13:00:00,327.63,327.66,327.04,327.24,5332.0,309.3201,309.3484,308.7631,308.9519,5332.0
2021-08-19 13:10:00,327.27,327.47,327.07,327.38,7025.0,308.9802,309.1691,308.7914,309.0841,7025.0
2021-08-19 13:20:00,327.44,327.83,327.3,327.37,23061.0,309.1407,309.5089,309.0086,309.0746,23061.0
2021-08-19 13:30:00,327.4,327.6,327.22,327.6,8398.0,309.103,309.2918,308.933,309.2918,8398.0
2021-08-19 13:40:00,327.82,328.0,327.6,327.7,13697.0,309.4995,309.6694,309.2918,309.3862,13697.0
2021-08-19 13:50:00,327.9,327.9,327.29,327.29,21065.0,309.575,309.575,308.9991,308.9991,21065.0
2021-08-19 14:00:00,327.39,327.58,327.0,327.23,21891.0,309.0935,309.2729,308.7253,308.9425,21891.0
2021-08-19 14:10:00,327.23,327.6,327.18,327.6,6888.0,308.9425,309.2918,308.8953,309.2918,6888.0
2021-08-19 14:20:00,327.54,328.0,327.18,327.23,12610.0,309.2351,309.6694,308.8953,308.9425,12610.0
2021-08-19 14:30:00,327.2,327.31,326.75,327.12,13451.0,308.9141,309.018,308.4893,308.8386,13451.0
2021-08-19 14:40:00,327.05,327.64,327.05,327.59,10363.0,308.7725,309.3296,308.7725,309.2824,10363.0
2021-08-19 14:50:00,327.44,328.15,327.13,328.07,8993.0,309.1407,309.8111,308.8481,309.7355,8993.0
2021-08-19 15:00:00,328.18,328.44,328.15,328.29,8938.0,309.8394,310.0848,309.8111,309.9432,8938.0
2021-08-19 15:10:00,328.31,328.62,328.11,328.62,13717.0,309.9621,310.2548,309.7733,310.2548,13717.0
2021-08-19 15:20:00,328.68,329.0,328.45,328.88,12566.0,310.3114,310.6136,310.0943,310.5003,12566.0
2021-08-19 15:30:00,328.85,329.0,328.54,328.55,19134.0,310.4719,310.6136,310.1793,310.1887,19134.0
2021-08-19 15:40:00,328.57,328.66,327.98,328.51,34871.0,310.2076,310.2926,309.6506,310.1509,34871.0
2021-08-19 15:50:00,328.29,328.59,327.82,328.23,137119.0,309.9432,310.2265,309.4995,309.8866,137119.0
2021-08-20 09:30:00,329.81,329.99,328.33,329.15,93522.0,311.3783,311.5482,309.981,310.7552,93522.0
2021-08-20 09:40:00,329.17,329.69,328.62,329.5,31211.0,310.7741,311.265,310.2548,311.0856,31211.0
2021-08-20 09:50:00,329.54,329.69,329.1,329.53,31400.0,311.1234,311.265,310.708,311.1139,31400.0
2021-08-20 10:00:00,329.47,330.64,329.39,330.47,71678.0,311.0573,312.1619,310.9818,312.0014,71678.0
2021-08-20 10:10:00,330.51,331.12,330.03,330.59,28868.0,312.0392,312.6151,311.586,312.1147,28868.0
2021-08-20 10:20:00,330.62,331.38,330.57,331.31,24673.0,312.143,312.8605,312.0958,312.7945,24673.0
2021-08-20 10:30:00,331.31,331.76,331.1,331.14,22046.0,312.7945,313.2193,312.5962,312.634,22046.0
2021-08-20 10:40:00,331.2,331.21,330.81,330.98,13457.0,312.6906,312.7,312.3224,312.4829,13457.0
2021-08-20 10:50:00,330.92,331.24,330.73,330.74,14516.0,312.4263,312.7284,312.2469,312.2563,14516.0
2021-08-20 11:00:00,330.82,331.57,330.76,331.56,12630.0,312.3318,313.0399,312.2752,313.0305,12630.0
2021-08-20 11:10:00,331.56,331.73,331.28,331.34,19173.0,313.0305,313.191,312.7661,312.8228,19173.0
2021-08-20 11:20:00,331.37,331.67,331.18,331.35,8680.0,312.8511,313.1343,312.6717,312.8322,8680.0
2021-08-20 11:30:00,331.39,331.79,331.16,331.3,13271.0,312.87,313.2476,312.6528,312.785,13271.0
2021-08-20 11:40:00,331.34,331.5,331.1,331.26,12451.0,312.8228,312.9738,312.5962,312.7473,12451.0
2021-08-20 11:50:00,331.35,331.63,331.23,331.63,12810.0,312.8322,313.0966,312.7189,313.0966,12810.0
2021-08-20 12:00:00,331.62,331.85,331.49,331.62,12254.0,313.0871,313.3043,312.9644,313.0871,12254.0
2021-08-20 12:10:00,331.57,331.64,331.31,331.59,7760.0,313.0399,313.106,312.7945,313.0588,7760.0
2021-08-20 12:20:00,331.69,332.27,331.6,332.27,7462.0,313.1532,313.7008,313.0683,313.7008,7462.0
2021-08-20 12:30:00,332.29,332.8,332.09,332.69,24320.0,313.7197,314.2012,313.5309,314.0973,24320.0
2021-08-20 12:40:00,332.66,332.92,332.58,332.69,13293.0,314.069,314.3145,313.9935,314.0973,13293.0
2021-08-20 12:50:00,332.68,332.95,332.53,332.6,30504.0,314.0879,314.3428,313.9463,314.0124,30504.0
2021-08-20 13:00:00,332.58,332.79,332.53,332.7,9869.0,313.9935,314.1917,313.9463,314.1068,9869.0
2021-08-20 13:10:00,332.69,332.94,332.64,332.88,14910.0,314.0973,314.3334,314.0501,314.2767,14910.0
2021-08-20 13:20:00,332.87,332.99,332.71,332.97,15260.0,314.2673,314.3806,314.1162,314.3617,15260.0
2021-08-20 13:30:00,332.96,333.14,332.6,332.81,16739.0,314.3522,314.5222,314.0124,314.2106,16739.0
2021-08-20 13:40:00,332.74,332.93,332.5,332.74,17912.0,314.1445,314.3239,313.918,314.1445,17912.0
2021-08-20 13:50:00,332.76,332.8,332.44,332.72,18239.0,314.1634,314.2012,313.8613,314.1257,18239.0
2021-08-20 14:00:00,332.76,332.95,332.6,332.9,16269.0,314.1634,314.3428,314.0124,314.2956,16269.0
2021-08-20 14:10:00,332.94,333.09,332.77,333.0,10511.0,314.3334,314.475,314.1729,314.39,10511.0
2021-08-20 14:20:00,332.95,332.97,332.54,332.71,13029.0,314.3428,314.3617,313.9557,314.1162,13029.0
2021-08-20 14:30:00,332.78,332.94,332.56,332.83,16792.0,314.1823,314.3334,313.9746,314.2295,16792.0
2021-08-20 14:40:00,332.82,332.97,332.64,332.74,14864.0,314.2201,314.3617,314.0501,314.1445,14864.0
2021-08-20 14:50:00,332.75,332.9,332.69,332.82,10571.0,314.154,314.2956,314.0973,314.2201,10571.0
2021-08-20 15:00:00,332.83,332.83,332.5,332.61,17777.0,314.2295,314.2295,313.918,314.0218,17777.0
2021-08-20 15:10:00,332.61,332.99,332.61,332.7,15889.0,314.0218,314.3806,314.0218,314.1068,15889.0
2021-08-20 15:20:00,332.71,332.94,332.66,332.87,18308.0,314.1162,314.3334,314.069,314.2673,18308.0
2021-08-20 15:30:00,332.87,333.09,332.64,333.0,24487.0,314.2673,314.475,314.0501,314.39,24487.0
2021-08-20 15:40:00,333.02,333.55,332.94,333.32,60959.0,314.4089,314.9093,314.3334,314.6921,60959.0
2021-08-20 15:50:00,333.42,333.42,332.65,332.66,149672.0,314.7865,314.7865,314.0596,314.069,149672.0
2021-08-23 09:30:00,334.24,334.88,333.68,334.53,52767.0,315.5607,316.1649,315.032,315.8345,52767.0
2021-08-23 09:40:00,334.56,334.61,333.86,333.94,19968.0,315.8628,315.91,315.2019,315.2775,19968.0
2021-08-23 09:50:00,333.97,334.22,333.77,334.05,27124.0,315.3058,315.5418,315.117,315.3813,27124.0
2021-08-23 10:00:00,334.0,334.18,333.56,333.57,31996.0,315.3341,315.5041,314.9187,314.9282,31996.0
2021-08-23 10:10:00,333.59,333.75,333.14,333.15,15019.0,314.947,315.0981,314.5222,314.5316,15019.0
2021-08-23 10:20:00,333.15,334.39,333.05,333.72,24584.0,314.5316,315.7023,314.4372,315.0698,24584.0
2021-08-23 10:30:00,333.7,334.39,333.57,334.25,40679.0,315.0509,315.7023,314.9282,315.5702,40679.0
2021-08-23 10:40:00,334.33,334.33,333.56,333.64,31630.0,315.6457,315.6457,314.9187,314.9942,31630.0
2021-08-23 10:50:00,333.66,333.81,333.42,333.42,24725.0,315.0131,315.1547,314.7865,314.7865,24725.0
2021-08-23 11:00:00,333.48,333.9,333.47,333.8,27739.0,314.8432,315.2397,314.8337,315.1453,27739.0
2021-08-23 11:10:00,333.76,334.09,333.75,334.09,18386.0,315.1075,315.4191,315.0981,315.4191,18386.0
2021-08-23 11:20:00,334.13,334.26,333.55,333.87,24582.0,315.4569,315.5796,314.9093,315.2114,24582.0
2021-08-23 11:30:00,333.82,334.34,333.8,334.04,300821.0,315.1642,315.6551,315.1453,315.3719,300821.0
2021-08-23 11:40:00,334.05,334.05,333.5,333.52,11599.0,315.3813,315.3813,314.8621,314.8809,11599.0
2021-08-23 11:50:00,333.49,333.62,333.35,333.43,9051.0,314.8526,314.9754,314.7204,314.796,9051.0
2021-08-23 12:00:00,333.4,333.53,333.14,333.51,11049.0,314.7677,314.8904,314.5222,314.8715,11049.0
2021-08-23 12:10:00,333.52,333.52,333.28,333.4,10115.0,314.8809,314.8809,314.6544,314.7677,10115.0
2021-08-23 12:20:00,333.44,333.48,333.32,333.35,11165.0,314.8054,314.8432,314.6921,314.7204,11165.0
2021-08-23 12:30:00,333.37,333.64,333.16,333.64,9030.0,314.7393,314.9942,314.5411,314.9942,9030.0
2021-08-23 12:40:00,333.57,333.89,333.57,333.63,8766.0,314.9282,315.2303,314.9282,314.9848,8766.0
2021-08-23 12:50:00,333.6,333.92,333.56,333.92,10341.0,314.9565,315.2586,314.9187,315.2586,10341.0
2021-08-23 13:00:00,333.92,333.92,333.69,333.87,8787.0,315.2586,315.2586,315.0414,315.2114,8787.0
2021-08-23 13:10:00,333.86,334.03,333.75,333.75,16423.0,315.2019,315.3624,315.0981,315.0981,16423.0
2021-08-23 13:20:00,333.72,334.02,333.5,333.7,17648.0,315.0698,315.353,314.8621,315.0509,17648.0
2021-08-23 13:30:00,333.64,333.94,333.61,333.76,8767.0,314.9942,315.2775,314.9659,315.1075,8767.0
2021-08-23 13:40:00,333.79,333.88,333.68,333.71,8341.0,315.1359,315.2208,315.032,315.0603,8341.0
2021-08-23 13:50:00,333.68,333.92,333.59,333.69,18254.0,315.032,315.2586,314.947,315.0414,18254.0
2021-08-23 14:00:00,333.72,333.86,333.65,333.72,15156.0,315.0698,315.2019,315.0037,315.0698,15156.0
2021-08-23 14:10:00,333.75,333.84,333.54,333.69,19672.0,315.0981,315.1831,314.8998,315.0414,19672.0
2021-08-23 14:20:00,333.69,333.72,333.53,333.65,28707.0,315.0414,315.0698,314.8904,315.0037,28707.0
2021-08-23 14:30:00,333.65,333.87,333.65,333.79,11742.0,315.0037,315.2114,315.0037,315.1359,11742.0
2021-08-23 14:40:00,333.81,334.03,333.79,333.91,13103.0,315.1547,315.3624,315.1359,315.2492,13103.0
2021-08-23 14:50:00,333.93,334.25,333.93,334.15,23370.0,315.268,315.5702,315.268,315.4757,23370.0
2021-08-23 15:00:00,334.16,334.25,333.98,333.99,10725.0,315.4852,315.5702,315.3152,315.3247,10725.0
2021-08-23 15:10:00,334.01,334.17,333.83,333.91,17669.0,315.3436,315.4946,315.1736,315.2492,17669.0
2021-08-23 15:20:00,333.87,334.06,333.73,333.97,27070.0,315.2114,315.3908,315.0792,315.3058,27070.0
2021-08-23 15:30:00,333.95,334.07,333.47,333.47,106380.0,315.2869,315.4002,314.8337,314.8337,106380.0
2021-08-23 15:40:00,333.48,333.6,333.17,333.18,32975.0,314.8432,314.9565,314.5505,314.56,32975.0
2021-08-23 15:50:00,333.19,333.31,332.73,333.01,128097.0,314.5694,314.6827,314.1351,314.3995,128097.0
2021-08-24 09:30:00,333.14,334.0,332.1,332.11,35027.0,314.5222,315.3341,313.5403,313.5497,35027.0
2021-08-24 09:40:00,332.35,332.99,331.84,332.89,15277.0,313.7763,314.3806,313.2948,314.2862,15277.0
2021-08-24 09:50:00,332.97,333.14,332.6,332.7,34404.0,314.3617,314.5222,314.0124,314.1068,34404.0
2021-08-24 10:00:00,332.71,333.09,332.63,332.89,17370.0,314.1162,314.475,314.0407,314.2862,17370.0
2021-08-24 10:10:00,332.81,332.9,332.22,332.73,39645.0,314.2106,314.2956,313.6536,314.1351,39645.0
2021-08-24 10:20:00,332.7,332.85,332.46,332.72,16973.0,314.1068,314.2484,313.8802,314.1257,16973.0
2021-08-24 10:30:00,332.79,332.79,332.44,332.51,40122.0,314.1917,314.1917,313.8613,313.9274,40122.0
2021-08-24 10:40:00,332.45,332.66,332.32,332.66,22195.0,313.8707,314.069,313.748,314.069,22195.0
2021-08-24 10:50:00,332.68,332.79,332.34,332.5,18746.0,314.0879,314.1917,313.7669,313.918,18746.0
2021-08-24 11:00:00,332.5,332.54,332.16,332.43,13529.0,313.918,313.9557,313.597,313.8519,13529.0
2021-08-24 11:10:00,332.43,332.43,332.11,332.37,9482.0,313.8519,313.8519,313.5497,313.7952,9482.0
2021-08-24 11:20:00,332.42,332.63,332.23,332.29,14656.0,313.8424,314.0407,313.663,313.7197,14656.0
2021-08-24 11:30:00,332.24,333.14,332.08,333.14,12302.0,313.6725,314.5222,313.5214,314.5222,12302.0
2021-08-24 11:40:00,333.22,333.23,332.62,332.72,9464.0,314.5977,314.6072,314.0312,314.1257,9464.0
2021-08-24 11:50:00,332.76,332.98,332.71,332.82,20623.0,314.1634,314.3711,314.1162,314.2201,20623.0
2021-08-24 12:00:00,332.87,332.97,332.69,332.79,16231.0,314.2673,314.3617,314.0973,314.1917,16231.0
2021-08-24 12:10:00,332.77,332.81,332.54,332.63,7153.0,314.1729,314.2106,313.9557,314.0407,7153.0
2021-08-24 12:20:00,332.63,332.74,332.53,332.53,11022.0,314.0407,314.1445,313.9463,313.9463,11022.0
2021-08-24 12:30:00,332.55,332.55,332.23,332.25,9023.0,313.9652,313.9652,313.663,313.6819,9023.0
2021-08-24 12:40:00,332.32,332.39,332.17,332.17,8900.0,313.748,313.8141,313.6064,313.6064,8900.0
2021-08-24 12:50:00,332.15,332.17,332.02,332.12,10688.0,313.5875,313.6064,313.4648,313.5592,10688.0
2021-08-24 13:00:00,332.1,332.3,332.05,332.09,8746.0,313.5403,313.7291,313.4931,313.5309,8746.0
2021-08-24 13:10:00,332.15,332.19,332.06,332.19,6727.0,313.5875,313.6253,313.5025,313.6253,6727.0
2021-08-24 13:20:00,332.16,332.3,332.03,332.14,9035.0,313.597,313.7291,313.4742,313.5781,9035.0
2021-08-24 13:30:00,332.15,332.27,332.09,332.1,10621.0,313.5875,313.7008,313.5309,313.5403,10621.0
2021-08-24 13:40:00,332.12,332.12,331.91,332.0,9307.0,313.5592,313.5592,313.3609,313.4459,9307.0
2021-08-24 13:50:00,331.99,332.06,331.84,331.97,12752.0,313.4365,313.5025,313.2948,313.4176,12752.0
2021-08-24 14:00:00,331.96,332.04,331.75,331.79,15904.0,313.4081,313.4837,313.2099,313.2476,15904.0
2021-08-24 14:10:00,331.78,331.87,331.66,331.87,12978.0,313.2382,313.3232,313.1249,313.3232,12978.0
2021-08-24 14:20:00,331.87,332.19,331.78,332.15,14283.0,313.3232,313.6253,313.2382,313.5875,14283.0
2021-08-24 14:30:00,332.12,332.33,332.08,332.18,17049.0,313.5592,313.7575,313.5214,313.6158,17049.0
2021-08-24 14:40:00,332.21,332.21,332.01,332.01,14634.0,313.6442,313.6442,313.4553,313.4553,14634.0
2021-08-24 14:50:00,332.04,332.31,332.03,332.1,20782.0,313.4837,313.7386,313.4742,313.5403,20782.0
2021-08-24 15:00:00,332.13,332.17,331.77,331.86,14775.0,313.5686,313.6064,313.2287,313.3137,14775.0
2021-08-24 15:10:00,331.91,332.01,331.76,331.78,11480.0,313.3609,313.4553,313.2193,313.2382,11480.0
2021-08-24 15:20:00,331.82,331.88,331.74,331.81,12340.0,313.276,313.3326,313.2004,313.2665,12340.0
2021-08-24 15:30:00,331.79,331.93,331.71,331.72,23239.0,313.2476,313.3798,313.1721,313.1815,23239.0
2021-08-24 15:40:00,331.72,331.78,331.48,331.65,26286.0,313.1815,313.2382,312.955,313.1155,26286.0
2021-08-24 15:50:00,331.64,331.64,330.75,330.95,118878.0,313.106,313.106,312.2658,312.4546,118878.0
2021-08-25 09:30:00,331.94,332.72,331.13,332.14,55104.0,313.3892,314.1257,312.6245,313.5781,55104.0
2021-08-25 09:40:00,332.17,332.28,331.83,332.06,23274.0,313.6064,313.7102,313.2854,313.5025,23274.0
2021-08-25 09:50:00,332.01,332.23,331.73,332.08,14238.0,313.4553,313.663,313.191,313.5214,14238.0
2021-08-25 10:00:00,332.12,332.16,331.71,331.78,20833.0,313.5592,313.597,313.1721,313.2382,20833.0
2021-08-25 10:10:00,331.82,332.32,331.72,332.08,20138.0,313.276,313.748,313.1815,313.5214,20138.0
2021-08-25 10:20:00,332.13,332.41,331.86,332.04,17244.0,313.5686,313.833,313.3137,313.4837,17244.0
2021-08-25 10:30:00,332.01,332.2,331.73,332.06,14855.0,313.4553,313.6347,313.191,313.5025,14855.0
2021-08-25 10:40:00,332.06,332.17,331.94,332.05,18878.0,313.5025,313.6064,313.3892,313.4931,18878.0
2021-08-25 10:50:00,332.05,332.29,331.93,332.16,18624.0,313.4931,313.7197,313.3798,313.597,18624.0
2021-08-25 11:00:00,332.19,332.82,332.06,332.78,18700.0,313.6253,314.2201,313.5025,314.1823,18700.0
2021-08-25 11:10:00,332.81,333.18,332.76,332.97,57456.0,314.2106,314.56,314.1634,314.3617,57456.0
2021-08-25 11:20:00,332.99,333.29,332.9,333.18,9772.0,314.3806,314.6638,314.2956,314.56,9772.0
2021-08-25 11:30:00,333.27,333.27,332.91,333.02,16072.0,314.6449,314.6449,314.305,314.4089,16072.0
2021-08-25 11:40:00,333.0,333.23,332.93,333.16,16915.0,314.39,314.6072,314.3239,314.5411,16915.0
2021-08-25 11:50:00,333.18,333.39,333.12,333.19,28984.0,314.56,314.7582,314.5033,314.5694,28984.0
2021-08-25 12:00:00,333.18,333.47,333.15,333.45,21728.0,314.56,314.8337,314.5316,314.8149,21728.0
2021-08-25 12:10:00,333.48,334.04,333.46,333.99,13750.0,314.8432,315.3719,314.8243,315.3247,13750.0
2021-08-25 12:20:00,334.05,334.4,333.99,334.36,17045.0,315.3813,315.7118,315.3247,315.674,17045.0
2021-08-25 12:30:00,334.34,334.38,333.93,334.02,12018.0,315.6551,315.6929,315.268,315.353,12018.0
2021-08-25 12:40:00,334.0,334.22,333.77,334.19,35219.0,315.3341,315.5418,315.117,315.5135,35219.0
2021-08-25 12:50:00,334.18,334.42,334.16,334.42,20576.0,315.5041,315.7307,315.4852,315.7307,20576.0
2021-08-25 13:00:00,334.41,334.43,334.15,334.18,13576.0,315.7212,315.7401,315.4757,315.5041,13576.0
2021-08-25 13:10:00,334.13,334.14,333.91,334.12,9410.0,315.4569,315.4663,315.2492,315.4474,9410.0
2021-08-25 13:20:00,334.09,334.18,333.94,334.01,12067.0,315.4191,315.5041,315.2775,315.3436,12067.0
2021-08-25 13:30:00,334.04,334.08,333.95,334.04,12683.0,315.3719,315.4097,315.2869,315.3719,12683.0
2021-08-25 13:40:00,334.06,334.25,334.0,334.13,16429.0,315.3908,315.5702,315.3341,315.4569,16429.0
2021-08-25 13:50:00,334.12,334.14,333.76,334.03,25526.0,315.4474,315.4663,315.1075,315.3624,25526.0
2021-08-25 14:00:00,334.04,334.19,333.94,333.98,31177.0,315.3719,315.5135,315.2775,315.3152,31177.0
2021-08-25 14:10:00,333.96,334.25,333.95,334.2,8343.0,315.2964,315.5702,315.2869,315.5229,8343.0
2021-08-25 14:20:00,334.2,334.42,334.14,334.2,13735.0,315.5229,315.7307,315.4663,315.5229,13735.0
2021-08-25 14:30:00,334.19,334.2,333.69,333.78,36690.0,315.5135,315.5229,315.0414,315.1264,36690.0
2021-08-25 14:40:00,333.82,334.13,333.77,334.03,12569.0,315.1642,315.4569,315.117,315.3624,12569.0
2021-08-25 14:50:00,334.02,334.21,333.9,334.21,12233.0,315.353,315.5324,315.2397,315.5324,12233.0
2021-08-25 15:00:00,334.19,334.21,333.95,334.15,12555.0,315.5135,315.5324,315.2869,315.4757,12555.0
2021-08-25 15:10:00,334.16,334.2,333.93,334.01,15249.0,315.4852,315.5229,315.268,315.3436,15249.0
2021-08-25 15:20:00,333.97,334.16,333.93,334.06,39424.0,315.3058,315.4852,315.268,315.3908,39424.0
2021-08-25 15:30:00,334.05,334.34,334.05,334.23,45679.0,315.3813,315.6551,315.3813,315.5513,45679.0
2021-08-25 15:40:00,334.25,334.59,334.0,334.0,34067.0,315.5702,315.8912,315.3341,315.3341,34067.0
2021-08-25 15:50:00,334.07,334.24,333.43,333.45,117898.0,315.4002,315.5607,314.796,314.8149,117898.0
2021-08-26 09:30:00,334.47,334.47,332.49,333.45,70408.0,315.7779,315.7779,313.9085,314.8149,70408.0
2021-08-26 09:40:00,333.3,333.68,333.13,333.28,8483.0,314.6732,315.032,314.5127,314.6544,8483.0
2021-08-26 09:50:00,333.12,333.26,332.71,332.75,106380.0,314.5033,314.6355,314.1162,314.154,106380.0
2021-08-26 10:00:00,332.64,332.88,332.19,332.88,10838.0,314.0501,314.2767,313.6253,314.2767,10838.0
2021-08-26 10:10:00,332.85,332.94,332.34,332.54,9805.0,314.2484,314.3334,313.7669,313.9557,9805.0
2021-08-26 10:20:00,332.53,332.87,331.24,332.26,166873.0,313.9463,314.2673,312.7284,313.6914,166873.0
2021-08-26 10:30:00,332.29,332.61,331.88,332.26,15159.0,313.7197,314.0218,313.3326,313.6914,15159.0
2021-08-26 10:40:00,332.25,332.57,331.86,332.49,16114.0,313.6819,313.984,313.3137,313.9085,16114.0
2021-08-26 10:50:00,332.5,333.4,332.39,333.26,20952.0,313.918,314.7677,313.8141,314.6355,20952.0
2021-08-26 11:00:00,333.18,333.41,332.6,333.31,24355.0,314.56,314.7771,314.0124,314.6827,24355.0
2021-08-26 11:10:00,333.27,333.55,333.16,333.37,12042.0,314.6449,314.9093,314.5411,314.7393,12042.0
2021-08-26 11:20:00,333.44,333.65,333.13,333.27,9213.0,314.8054,315.0037,314.5127,314.6449,9213.0
2021-08-26 11:30:00,333.3,333.38,332.97,333.3,6532.0,314.6732,314.7488,314.3617,314.6732,6532.0
2021-08-26 11:40:00,333.38,333.38,332.79,332.81,7751.0,314.7488,314.7488,314.1917,314.2106,7751.0
2021-08-26 11:50:00,332.8,333.03,332.68,332.86,13151.0,314.2012,314.4183,314.0879,314.2578,13151.0
2021-08-26 12:00:00,332.88,333.44,332.8,333.38,8261.0,314.2767,314.8054,314.2012,314.7488,8261.0
2021-08-26 12:10:00,333.36,333.9,333.36,333.9,6062.0,314.7299,315.2397,314.7299,315.2397,6062.0
2021-08-26 12:20:00,333.93,333.99,333.8,333.93,7840.0,315.268,315.3247,315.1453,315.268,7840.0
2021-08-26 12:30:00,333.84,334.04,333.7,333.84,9297.0,315.1831,315.3719,315.0509,315.1831,9297.0
2021-08-26 12:40:00,333.86,333.86,333.55,333.68,7619.0,315.2019,315.2019,314.9093,315.032,7619.0
2021-08-26 12:50:00,333.67,333.89,333.58,333.89,5129.0,315.0226,315.2303,314.9376,315.2303,5129.0
2021-08-26 13:00:00,333.9,333.96,333.72,333.87,5796.0,315.2397,315.2964,315.0698,315.2114,5796.0
2021-08-26 13:10:00,333.86,334.16,333.84,334.02,6422.0,315.2019,315.4852,315.1831,315.353,6422.0
2021-08-26 13:20:00,334.03,334.19,333.95,334.02,20012.0,315.3624,315.5135,315.2869,315.353,20012.0
2021-08-26 13:30:00,334.01,334.08,333.65,334.0,12576.0,315.3436,315.4097,315.0037,315.3341,12576.0
2021-08-26 13:40:00,333.97,334.08,333.85,333.93,15572.0,315.3058,315.4097,315.1925,315.268,15572.0
2021-08-26 13:50:00,334.0,334.01,333.86,333.94,5798.0,315.3341,315.3436,315.2019,315.2775,5798.0
2021-08-26 14:00:00,333.86,333.88,333.43,333.47,22242.0,315.2019,315.2208,314.796,314.8337,22242.0
2021-08-26 14:10:00,333.49,333.71,333.41,333.59,9891.0,314.8526,315.0603,314.7771,314.947,9891.0
2021-08-26 14:20:00,333.61,333.77,333.59,333.65,11528.0,314.9659,315.117,314.947,315.0037,11528.0
2021-08-26 14:30:00,333.64,333.66,333.21,333.32,34679.0,314.9942,315.0131,314.5883,314.6921,34679.0
2021-08-26 14:40:00,333.36,333.51,333.23,333.24,13022.0,314.7299,314.8715,314.6072,314.6166,13022.0
2021-08-26 14:50:00,333.29,333.41,333.1,333.1,108315.0,314.6638,314.7771,314.4844,314.4844,108315.0
2021-08-26 15:00:00,333.08,333.16,332.87,332.99,11477.0,314.4655,314.5411,314.2673,314.3806,11477.0
2021-08-26 15:10:00,333.06,333.22,332.93,333.2,14120.0,314.4467,314.5977,314.3239,314.5788,14120.0
2021-08-26 15:20:00,333.23,333.29,332.86,333.03,16060.0,314.6072,314.6638,314.2578,314.4183,16060.0
2021-08-26 15:30:00,332.97,333.27,332.93,333.05,17247.0,314.3617,314.6449,314.3239,314.4372,17247.0
2021-08-26 15:40:00,333.08,333.24,332.89,333.1,32397.0,314.4655,314.6166,314.2862,314.4844,32397.0
2021-08-26 15:50:00,333.17,333.35,333.03,333.23,147194.0,314.5505,314.7204,314.4183,314.6072,147194.0
2021-08-27 09:30:00,334.09,334.43,333.47,333.47,30560.0,315.4191,315.7401,314.8337,314.8337,30560.0
2021-08-27 09:40:00,333.62,333.96,333.35,333.79,7269.0,314.9754,315.2964,314.7204,315.1359,7269.0
2021-08-27 09:50:00,333.77,334.77,333.76,334.73,16950.0,315.117,316.0611,315.1075,316.0233,16950.0
2021-08-27 10:00:00,334.6,335.14,334.17,335.03,11144.0,315.9006,316.4104,315.4946,316.3066,11144.0
2021-08-27 10:10:00,335.13,335.91,335.13,335.79,11061.0,316.401,317.1374,316.401,317.0241,11061.0
2021-08-27 10:20:00,335.81,335.85,335.2,335.2,6697.0,317.043,317.0807,316.4671,316.4671,6697.0
2021-08-27 10:30:00,335.14,335.61,335.01,335.05,9032.0,316.4104,316.8541,316.2877,316.3254,9032.0
2021-08-27 10:40:00,335.06,335.06,334.67,335.03,6462.0,316.3349,316.3349,315.9667,316.3066,6462.0
2021-08-27 10:50:00,335.08,335.41,334.99,335.1,14086.0,316.3538,316.6653,316.2688,316.3726,14086.0
2021-08-27 11:00:00,335.08,335.47,335.06,335.14,16270.0,316.3538,316.722,316.3349,316.4104,16270.0
2021-08-27 11:10:00,335.13,335.13,334.57,334.62,13052.0,316.401,316.401,315.8723,315.9195,13052.0
2021-08-27 11:20:00,334.58,334.66,334.36,334.54,11756.0,315.8817,315.9572,315.674,315.8439,11756.0
2021-08-27 11:30:00,334.59,334.65,334.31,334.47,7568.0,315.8912,315.9478,315.6268,315.7779,7568.0
2021-08-27 11:40:00,334.48,334.84,334.35,334.54,9008.0,315.7873,316.1272,315.6646,315.8439,9008.0
2021-08-27 11:50:00,334.57,334.58,334.2,334.32,9031.0,315.8723,315.8817,315.5229,315.6362,9031.0
2021-08-27 12:00:00,334.26,334.29,334.05,334.16,8857.0,315.5796,315.6079,315.3813,315.4852,8857.0
2021-08-27 12:10:00,334.18,334.3,333.99,334.12,7484.0,315.5041,315.6174,315.3247,315.4474,7484.0
2021-08-27 12:20:00,334.13,334.46,334.01,334.44,10376.0,315.4569,315.7684,315.3436,315.7495,10376.0
2021-08-27 12:30:00,334.42,334.47,334.26,334.41,8373.0,315.7307,315.7779,315.5796,315.7212,8373.0
2021-08-27 12:40:00,334.37,334.55,334.31,334.35,12070.0,315.6834,315.8534,315.6268,315.6646,12070.0
2021-08-27 12:50:00,334.38,334.54,334.32,334.47,9905.0,315.6929,315.8439,315.6362,315.7779,9905.0
2021-08-27 13:00:00,334.49,334.71,334.34,334.7,8288.0,315.7967,316.0044,315.6551,315.995,8288.0
2021-08-27 13:10:00,334.72,334.8,334.59,334.79,11522.0,316.0139,316.0894,315.8912,316.08,11522.0
2021-08-27 13:20:00,334.79,334.89,334.67,334.81,8251.0,316.08,316.1744,315.9667,316.0989,8251.0
2021-08-27 13:30:00,334.81,334.99,334.75,334.89,7170.0,316.0989,316.2688,316.0422,316.1744,7170.0
2021-08-27 13:40:00,334.87,334.94,334.69,334.7,9898.0,316.1555,316.2216,315.9856,315.995,9898.0
2021-08-27 13:50:00,334.69,335.08,334.69,335.07,9203.0,315.9856,316.3538,315.9856,316.3443,9203.0
2021-08-27 14:00:00,335.04,335.04,334.85,334.98,9548.0,316.316,316.316,316.1366,316.2594,9548.0
2021-08-27 14:10:00,335.01,335.15,334.95,335.06,8068.0,316.2877,316.4199,316.231,316.3349,8068.0
2021-08-27 14:20:00,335.07,335.1,334.88,335.05,6082.0,316.3443,316.3726,316.1649,316.3254,6082.0
2021-08-27 14:30:00,335.01,335.35,335.01,335.22,7368.0,316.2877,316.6087,316.2877,316.4859,7368.0
2021-08-27 14:40:00,335.24,335.38,335.19,335.29,7580.0,316.5048,316.637,316.4576,316.552,7580.0
2021-08-27 14:50:00,335.27,335.27,335.15,335.17,5039.0,316.5331,316.5331,316.4199,316.4387,5039.0
2021-08-27 15:00:00,335.22,335.48,335.15,335.48,6624.0,316.4859,316.7314,316.4199,316.7314,6624.0
2021-08-27 15:10:00,335.47,335.47,335.21,335.42,9389.0,316.722,316.722,316.4765,316.6748,9389.0
2021-08-27 15:20:00,335.4,335.58,335.4,335.4,10614.0,316.6559,316.8258,316.6559,316.6559,10614.0
2021-08-27 15:30:00,335.42,335.62,335.33,335.44,21380.0,316.6748,316.8636,316.5898,316.6936,21380.0
2021-08-27 15:40:00,335.42,335.75,335.3,335.64,33821.0,316.6748,316.9863,316.5615,316.8825,33821.0
2021-08-27 15:50:00,335.79,335.87,335.36,335.81,93128.0,317.0241,317.0996,316.6181,317.043,93128.0
2021-08-30 09:30:00,335.0,336.83,332.91,336.83,47785.0,316.2782,318.006,314.305,318.006,47785.0
2021-08-30 09:40:00,336.89,337.71,336.63,337.53,13375.0,318.0626,318.8368,317.8171,318.6668,13375.0
2021-08-30 09:50:00,337.51,338.32,336.86,336.91,23911.0,318.648,319.4127,318.0343,318.0815,23911.0
2021-08-30 10:00:00,337.01,337.01,336.35,336.47,9659.0,318.1759,318.1759,317.5528,317.6661,9659.0
2021-08-30 10:10:00,336.47,336.85,336.36,336.63,10252.0,317.6661,318.0248,317.5622,317.8171,10252.0
2021-08-30 10:20:00,336.58,337.04,336.58,336.92,13891.0,317.7699,318.2042,317.7699,318.0909,13891.0
2021-08-30 10:30:00,336.8,337.02,336.51,336.96,13903.0,317.9776,318.1853,317.7039,318.1287,13903.0
2021-08-30 10:40:00,336.93,337.63,336.93,337.58,7953.0,318.1004,318.7613,318.1004,318.7141,7953.0
2021-08-30 10:50:00,337.58,337.63,337.28,337.54,9450.0,318.7141,318.7613,318.4308,318.6763,9450.0
2021-08-30 11:00:00,337.54,338.06,337.24,338.01,10988.0,318.6763,319.1672,318.3931,319.12,10988.0
2021-08-30 11:10:00,338.01,338.06,337.57,337.62,16501.0,319.12,319.1672,318.7046,318.7518,16501.0
2021-08-30 11:20:00,337.61,337.71,337.36,337.52,11140.0,318.7424,318.8368,318.5063,318.6574,11140.0
2021-08-30 11:30:00,337.49,337.72,337.49,337.54,14527.0,318.6291,318.8462,318.6291,318.6763,14527.0
2021-08-30 11:40:00,337.54,337.89,337.33,337.82,19851.0,318.6763,319.0067,318.478,318.9406,19851.0
2021-08-30 11:50:00,337.86,338.54,337.86,338.48,22341.0,318.9784,319.6204,318.9784,319.5638,22341.0
2021-08-30 12:00:00,338.55,338.65,338.17,338.32,25432.0,319.6298,319.7243,319.2711,319.4127,25432.0
2021-08-30 12:10:00,338.38,338.43,337.84,337.87,20088.0,319.4693,319.5165,318.9595,318.9878,20088.0
2021-08-30 12:20:00,337.86,337.92,337.46,337.53,8586.0,318.9784,319.0351,318.6008,318.6668,8586.0
2021-08-30 12:30:00,337.54,337.55,337.3,337.44,9927.0,318.6763,318.6857,318.4497,318.5819,9927.0
2021-08-30 12:40:00,337.51,337.56,337.19,337.35,6883.0,318.648,318.6952,318.3458,318.4969,6883.0
2021-08-30 12:50:00,337.28,337.47,337.2,337.39,9468.0,318.4308,318.6102,318.3553,318.5347,9468.0
2021-08-30 13:00:00,337.41,337.56,337.2,337.56,4501.0,318.5536,318.6952,318.3553,318.6952,4501.0
2021-08-30 13:10:00,337.66,337.68,337.51,337.61,8903.0,318.7896,318.8085,318.648,318.7424,8903.0
2021-08-30 13:20:00,337.64,337.64,337.41,337.58,4654.0,318.7707,318.7707,318.5536,318.7141,4654.0
2021-08-30 13:30:00,337.57,337.83,337.56,337.75,9249.0,318.7046,318.9501,318.6952,318.8746,9249.0
2021-08-30 13:40:00,337.74,337.99,337.73,337.93,7047.0,318.8651,319.1011,318.8557,319.0445,7047.0
2021-08-30 13:50:00,338.05,338.11,337.8,338.11,7222.0,319.1578,319.2144,318.9218,319.2144,7222.0
2021-08-30 14:00:00,338.06,338.06,337.86,337.89,11169.0,319.1672,319.1672,318.9784,319.0067,11169.0
2021-08-30 14:10:00,337.78,337.99,337.75,337.75,6377.0,318.9029,319.1011,318.8746,318.8746,6377.0
2021-08-30 14:20:00,337.71,337.93,337.65,337.78,10638.0,318.8368,319.0445,318.7801,318.9029,10638.0
2021-08-30 14:30:00,337.78,337.86,337.74,337.76,6489.0,318.9029,318.9784,318.8651,318.884,6489.0
2021-08-30 14:40:00,337.7,337.77,337.55,337.67,6705.0,318.8273,318.8934,318.6857,318.799,6705.0
2021-08-30 14:50:00,337.59,337.73,337.53,337.7,9019.0,318.7235,318.8557,318.6668,318.8273,9019.0
2021-08-30 15:00:00,337.67,337.77,337.56,337.65,4995.0,318.799,318.8934,318.6952,318.7801,4995.0
2021-08-30 15:10:00,337.68,337.73,337.49,337.53,8879.0,318.8085,318.8557,318.6291,318.6668,8879.0
2021-08-30 15:20:00,337.49,337.6,337.46,337.56,8871.0,318.6291,318.7329,318.6008,318.6952,8871.0
2021-08-30 15:30:00,337.49,337.63,337.39,337.53,15820.0,318.6291,318.7613,318.5347,318.6668,15820.0
2021-08-30 15:40:00,337.51,337.53,337.19,337.32,14911.0,318.648,318.6668,318.3458,318.4686,14911.0
2021-08-30 15:50:00,337.34,337.36,336.83,337.07,54900.0,318.4875,318.5063,318.006,318.2326,54900.0
2021-08-31 09:30:00,337.2,337.2,335.89,336.08,62909.0,318.3553,318.3553,317.1185,317.2979,62909.0
2021-08-31 09:40:00,336.14,336.25,335.09,335.63,19462.0,317.3545,317.4584,316.3632,316.873,19462.0
2021-08-31 09:50:00,335.48,336.65,335.41,336.21,13602.0,316.7314,317.836,316.6653,317.4206,13602.0
2021-08-31 10:00:00,336.15,336.7,336.02,336.7,19668.0,317.364,317.8832,317.2412,317.8832,19668.0
2021-08-31 10:10:00,336.63,337.07,336.52,336.68,17151.0,317.8171,318.2326,317.7133,317.8643,17151.0
2021-08-31 10:20:00,336.67,336.67,335.59,335.89,16349.0,317.8549,317.8549,316.8353,317.1185,16349.0
2021-08-31 10:30:00,335.9,336.63,335.82,336.18,9778.0,317.1279,317.8171,317.0524,317.3923,9778.0
2021-08-31 10:40:00,336.2,336.4,335.83,336.18,8482.0,317.4112,317.6,317.0619,317.3923,8482.0
2021-08-31 10:50:00,336.09,336.19,335.65,336.19,9664.0,317.3073,317.4017,316.8919,317.4017,9664.0
2021-08-31 11:00:00,336.14,336.72,335.91,336.48,18721.0,317.3545,317.9021,317.1374,317.6755,18721.0
2021-08-31 11:10:00,336.42,336.75,336.35,336.65,17816.0,317.6189,317.9304,317.5528,317.836,17816.0
2021-08-31 11:20:00,336.59,336.81,336.34,336.81,16085.0,317.7794,317.9871,317.5434,317.9871,16085.0
2021-08-31 11:30:00,336.82,337.2,336.73,336.75,10658.0,317.9965,318.3553,317.9116,317.9304,10658.0
2021-08-31 11:40:00,336.77,336.79,336.38,336.48,7897.0,317.9493,317.9682,317.5811,317.6755,7897.0
2021-08-31 11:50:00,336.45,336.52,336.36,336.39,9663.0,317.6472,317.7133,317.5622,317.5906,9663.0
2021-08-31 12:00:00,336.46,336.53,336.2,336.35,5456.0,317.6566,317.7227,317.4112,317.5528,5456.0
2021-08-31 12:10:00,336.36,336.82,336.35,336.78,11251.0,317.5622,317.9965,317.5528,317.9588,11251.0
2021-08-31 12:20:00,336.88,336.89,336.64,336.84,8559.0,318.0532,318.0626,317.8266,318.0154,8559.0
2021-08-31 12:30:00,336.85,336.9,336.53,336.61,5963.0,318.0248,318.0721,317.7227,317.7983,5963.0
2021-08-31 12:40:00,336.6,336.85,336.53,336.73,6166.0,317.7888,318.0248,317.7227,317.9116,6166.0
2021-08-31 12:50:00,336.67,336.67,336.27,336.4,13510.0,317.8549,317.8549,317.4773,317.6,13510.0
2021-08-31 13:00:00,336.46,336.46,335.98,336.13,17532.0,317.6566,317.6566,317.2035,317.3451,17532.0
2021-08-31 13:10:00,336.05,336.15,336.0,336.1,5671.0,317.2696,317.364,317.2224,317.3168,5671.0
2021-08-31 13:20:00,336.03,336.04,335.65,335.77,7859.0,317.2507,317.2601,316.8919,317.0052,7859.0
2021-08-31 13:30:00,335.74,336.02,335.66,336.0,11745.0,316.9769,317.2412,316.9014,317.2224,11745.0
2021-08-31 13:40:00,336.0,336.17,335.93,336.14,8788.0,317.2224,317.3829,317.1563,317.3545,8788.0
2021-08-31 13:50:00,336.13,336.38,336.07,336.36,6845.0,317.3451,317.5811,317.2884,317.5622,6845.0
2021-08-31 14:00:00,336.38,336.5,336.27,336.31,11503.0,317.5811,317.6944,317.4773,317.515,11503.0
2021-08-31 14:10:00,336.23,336.23,336.04,336.06,5715.0,317.4395,317.4395,317.2601,317.279,5715.0
2021-08-31 14:20:00,335.95,336.08,335.93,336.01,6262.0,317.1751,317.2979,317.1563,317.2318,6262.0
2021-08-31 14:30:00,336.04,336.51,336.01,336.47,11307.0,317.2601,317.7039,317.2318,317.6661,11307.0
2021-08-31 14:40:00,336.44,336.45,336.12,336.32,7080.0,317.6378,317.6472,317.3356,317.5245,7080.0
2021-08-31 14:50:00,336.32,336.67,336.28,336.67,11232.0,317.5245,317.8549,317.4867,317.8549,11232.0
2021-08-31 15:00:00,336.68,336.74,336.6,336.65,7261.0,317.8643,317.921,317.7888,317.836,7261.0
2021-08-31 15:10:00,336.67,336.72,336.52,336.59,12401.0,317.8549,317.9021,317.7133,317.7794,12401.0
2021-08-31 15:20:00,336.54,336.63,336.41,336.53,10211.0,317.7322,317.8171,317.6094,317.7227,10211.0
2021-08-31 15:30:00,336.56,337.41,336.54,337.23,29040.0,317.7511,318.5536,317.7322,318.3836,29040.0
2021-08-31 15:40:00,337.24,337.24,336.88,337.14,27029.0,318.3931,318.3931,318.0532,318.2986,27029.0
2021-08-31 15:50:00,336.82,337.07,336.31,336.67,150049.0,317.9965,318.2326,317.515,317.8549,150049.0
2021-09-01 09:30:00,337.45,338.0,337.13,337.13,84046.0,318.5913,319.1106,318.2892,318.2892,84046.0
2021-09-01 09:40:00,337.22,337.8,337.19,337.63,16775.0,318.3742,318.9218,318.3458,318.7613,16775.0
2021-09-01 09:50:00,337.62,338.14,337.32,337.67,29315.0,318.7518,319.2428,318.4686,318.799,29315.0
2021-09-01 10:00:00,337.47,338.26,337.39,337.87,26851.0,318.6102,319.3561,318.5347,318.9878,26851.0
2021-09-01 10:10:00,337.85,337.95,337.3,337.54,121853.0,318.969,319.0634,318.4497,318.6763,121853.0
2021-09-01 10:20:00,337.55,337.81,337.14,337.14,12804.0,318.6857,318.9312,318.2986,318.2986,12804.0
2021-09-01 10:30:00,337.2,337.38,336.9,337.28,16735.0,318.3553,318.5252,318.0721,318.4308,16735.0
2021-09-01 10:40:00,337.24,337.44,337.14,337.22,9891.0,318.3931,318.5819,318.2986,318.3742,9891.0
2021-09-01 10:50:00,337.21,337.36,336.66,337.13,16574.0,318.3647,318.5063,317.8455,318.2892,16574.0
2021-09-01 11:00:00,337.1,337.27,336.75,337.08,12497.0,318.2609,318.4214,317.9304,318.242,12497.0
2021-09-01 11:10:00,337.06,337.35,337.04,337.35,12789.0,318.2231,318.4969,318.2042,318.4969,12789.0
2021-09-01 11:20:00,337.38,337.46,336.98,337.31,22196.0,318.5252,318.6008,318.1476,318.4591,22196.0
2021-09-01 11:30:00,337.28,337.82,337.28,337.74,9686.0,318.4308,318.9406,318.4308,318.8651,9686.0
2021-09-01 11:40:00,337.79,337.96,337.61,337.9,5389.0,318.9123,319.0728,318.7424,319.0162,5389.0
2021-09-01 11:50:00,337.96,337.99,337.57,337.61,9193.0,319.0728,319.1011,318.7046,318.7424,9193.0
2021-09-01 12:00:00,337.66,337.74,337.44,337.5,9869.0,318.7896,318.8651,318.5819,318.6385,9869.0
2021-09-01 12:10:00,337.57,337.78,337.48,337.54,8894.0,318.7046,318.9029,318.6196,318.6763,8894.0
2021-09-01 12:20:00,337.48,337.56,337.26,337.34,13232.0,318.6196,318.6952,318.4119,318.4875,13232.0
2021-09-01 12:30:00,337.38,337.7,337.28,337.7,8166.0,318.5252,318.8273,318.4308,318.8273,8166.0
2021-09-01 12:40:00,337.72,338.0,337.69,337.95,8271.0,318.8462,319.1106,318.8179,319.0634,8271.0
2021-09-01 12:50:00,337.95,338.1,337.78,337.78,10508.0,319.0634,319.205,318.9029,318.9029,10508.0
2021-09-01 13:00:00,337.85,338.24,337.83,338.15,15238.0,318.969,319.3372,318.9501,319.2522,15238.0
2021-09-01 13:10:00,338.15,338.38,337.98,338.36,8103.0,319.2522,319.4693,319.0917,319.4505,8103.0
2021-09-01 13:20:00,338.38,338.6,338.35,338.42,5491.0,319.4693,319.677,319.441,319.5071,5491.0
2021-09-01 13:30:00,338.51,339.03,338.5,338.87,17507.0,319.5921,320.083,319.5826,319.932,17507.0
2021-09-01 13:40:00,338.86,338.89,338.38,338.39,13239.0,319.9225,319.9508,319.4693,319.4788,13239.0
2021-09-01 13:50:00,338.41,338.65,338.37,338.6,11014.0,319.4977,319.7243,319.4599,319.677,11014.0
2021-09-01 14:00:00,338.56,338.68,338.52,338.63,9532.0,319.6393,319.7526,319.6015,319.7054,9532.0
2021-09-01 14:10:00,338.6,338.86,338.59,338.81,9628.0,319.677,319.9225,319.6676,319.8753,9628.0
2021-09-01 14:20:00,338.82,338.84,338.37,338.44,15606.0,319.8848,319.9036,319.4599,319.526,15606.0
2021-09-01 14:30:00,338.43,338.44,338.0,338.0,14279.0,319.5165,319.526,319.1106,319.1106,14279.0
2021-09-01 14:40:00,338.02,338.1,337.8,337.89,11859.0,319.1295,319.205,318.9218,319.0067,11859.0
2021-09-01 14:50:00,337.86,338.14,337.85,338.03,16053.0,318.9784,319.2428,318.969,319.1389,16053.0
2021-09-01 15:00:00,338.0,338.0,337.66,337.78,13219.0,319.1106,319.1106,318.7896,318.9029,13219.0
2021-09-01 15:10:00,337.72,337.73,337.53,337.63,25479.0,318.8462,318.8557,318.6668,318.7613,25479.0
2021-09-01 15:20:00,337.64,337.92,337.53,337.69,51911.0,318.7707,319.0351,318.6668,318.8179,51911.0
2021-09-01 15:30:00,337.65,337.68,337.25,337.57,45188.0,318.7801,318.8085,318.4025,318.7046,45188.0
2021-09-01 15:40:00,337.55,337.76,337.38,337.65,51047.0,318.6857,318.884,318.5252,318.7801,51047.0
2021-09-01 15:50:00,337.65,338.15,337.5,337.97,146423.0,318.7801,319.2522,318.6385,319.0823,146423.0
2021-09-02 09:30:00,338.46,340.69,338.25,340.56,71425.0,319.5449,321.6502,319.3466,321.5275,71425.0
2021-09-02 09:40:00,340.58,341.37,340.45,341.04,25751.0,321.5464,322.2922,321.4237,321.9807,25751.0
2021-09-02 09:50:00,341.13,341.71,340.98,341.71,24950.0,322.0657,322.6132,321.924,322.6132,24950.0
2021-09-02 10:00:00,341.86,341.97,341.55,341.88,22738.0,322.7549,322.8587,322.4622,322.7737,22738.0
2021-09-02 10:10:00,341.87,342.05,341.35,341.69,30571.0,322.7643,322.9342,322.2734,322.5944,30571.0
2021-09-02 10:20:00,341.72,341.83,341.13,341.25,18392.0,322.6227,322.7265,322.0657,322.179,18392.0
2021-09-02 10:30:00,341.31,341.32,340.54,340.68,27330.0,322.2356,322.245,321.5086,321.6408,27330.0
2021-09-02 10:40:00,340.68,340.69,339.95,340.09,44882.0,321.6408,321.6502,320.9516,321.0838,44882.0
2021-09-02 10:50:00,340.09,340.53,340.01,340.52,41073.0,321.0838,321.4992,321.0082,321.4897,41073.0
2021-09-02 11:00:00,340.52,340.65,340.26,340.38,22339.0,321.4897,321.6125,321.2443,321.3576,22339.0
2021-09-02 11:10:00,340.42,340.7,340.39,340.69,17018.0,321.3953,321.6597,321.367,321.6502,17018.0
2021-09-02 11:20:00,340.66,340.67,340.35,340.67,11398.0,321.6219,321.6314,321.3292,321.6314,11398.0
2021-09-02 11:30:00,340.62,341.2,340.62,341.06,11297.0,321.5842,322.1317,321.5842,321.9996,11297.0
2021-09-02 11:40:00,341.02,341.07,340.85,341.0,7410.0,321.9618,322.009,321.8013,321.9429,7410.0
2021-09-02 11:50:00,341.02,341.15,340.85,340.94,11657.0,321.9618,322.0845,321.8013,321.8863,11657.0
2021-09-02 12:00:00,340.95,341.0,340.82,340.89,12211.0,321.8957,321.9429,321.773,321.8391,12211.0
2021-09-02 12:10:00,340.93,341.0,340.57,340.59,17607.0,321.8768,321.9429,321.537,321.5558,17607.0
2021-09-02 12:20:00,340.62,340.89,340.62,340.89,11649.0,321.5842,321.8391,321.5842,321.8391,11649.0
2021-09-02 12:30:00,340.87,340.93,340.78,340.78,9472.0,321.8202,321.8768,321.7352,321.7352,9472.0
2021-09-02 12:40:00,340.77,340.8,340.35,340.48,27257.0,321.7258,321.7541,321.3292,321.452,27257.0
2021-09-02 12:50:00,340.53,340.94,340.53,340.88,21748.0,321.4992,321.8863,321.4992,321.8296,21748.0
2021-09-02 13:00:00,340.81,340.82,340.42,340.44,10171.0,321.7635,321.773,321.3953,321.4142,10171.0
2021-09-02 13:10:00,340.47,340.67,340.4,340.5,21727.0,321.4425,321.6314,321.3765,321.4709,21727.0
2021-09-02 13:20:00,340.5,340.7,340.39,340.66,13149.0,321.4709,321.6597,321.367,321.6219,13149.0
2021-09-02 13:30:00,340.66,340.76,340.47,340.7,12342.0,321.6219,321.7163,321.4425,321.6597,12342.0
2021-09-02 13:40:00,340.79,340.9,340.39,340.39,10350.0,321.7447,321.8485,321.367,321.367,10350.0
2021-09-02 13:50:00,340.38,340.48,340.32,340.42,15944.0,321.3576,321.452,321.3009,321.3953,15944.0
2021-09-02 14:00:00,340.34,340.53,340.25,340.34,7150.0,321.3198,321.4992,321.2348,321.3198,7150.0
2021-09-02 14:10:00,340.35,340.59,340.22,340.57,10815.0,321.3292,321.5558,321.2065,321.537,10815.0
2021-09-02 14:20:00,340.53,340.58,340.26,340.31,8206.0,321.4992,321.5464,321.2443,321.2915,8206.0
2021-09-02 14:30:00,340.3,340.49,340.14,340.27,11936.0,321.282,321.4614,321.131,321.2537,11936.0
2021-09-02 14:40:00,340.27,340.45,340.18,340.41,10653.0,321.2537,321.4237,321.1687,321.3859,10653.0
2021-09-02 14:50:00,340.43,340.63,340.35,340.62,13392.0,321.4048,321.5936,321.3292,321.5842,13392.0
2021-09-02 15:00:00,340.61,340.65,340.25,340.31,27491.0,321.5747,321.6125,321.2348,321.2915,27491.0
2021-09-02 15:10:00,340.32,340.51,340.19,340.32,10968.0,321.3009,321.4803,321.1782,321.3009,10968.0
2021-09-02 15:20:00,340.32,340.42,340.22,340.27,15364.0,321.3009,321.3953,321.2065,321.2537,15364.0
2021-09-02 15:30:00,340.29,340.82,340.24,340.81,35272.0,321.2726,321.773,321.2254,321.7635,35272.0
2021-09-02 15:40:00,340.84,340.93,340.53,340.57,46929.0,321.7919,321.8768,321.4992,321.537,46929.0
2021-09-02 15:50:00,340.58,341.17,340.5,341.02,99032.0,321.5464,322.1034,321.4709,321.9618,99032.0
2021-09-03 09:30:00,341.0,341.52,340.11,340.28,37280.0,321.9429,322.4339,321.1027,321.2632,37280.0
2021-09-03 09:40:00,340.28,340.97,340.16,340.72,22246.0,321.2632,321.9146,321.1499,321.6786,22246.0
2021-09-03 09:50:00,340.73,341.35,340.4,341.28,13682.0,321.688,322.2734,321.3765,322.2073,13682.0
2021-09-03 10:00:00,341.28,342.2,340.99,342.01,31588.0,322.2073,323.0759,321.9335,322.8965,31588.0
2021-09-03 10:10:00,341.96,341.96,341.44,341.54,10628.0,322.8493,322.8493,322.3583,322.4527,10628.0
2021-09-03 10:20:00,341.62,341.82,341.45,341.62,10207.0,322.5283,322.7171,322.3678,322.5283,10207.0
2021-09-03 10:30:00,341.59,341.64,340.86,341.0,16436.0,322.5,322.5472,321.8107,321.9429,16436.0
2021-09-03 10:40:00,340.94,341.5,340.82,341.5,13687.0,321.8863,322.415,321.773,322.415,13687.0
2021-09-03 10:50:00,341.54,341.58,341.24,341.46,8485.0,322.4527,322.4905,322.1695,322.3772,8485.0
2021-09-03 11:00:00,341.43,342.39,341.33,342.38,18765.0,322.3489,323.2552,322.2545,323.2458,18765.0
2021-09-03 11:10:00,342.33,342.68,342.26,342.56,9996.0,323.1986,323.529,323.1325,323.4157,9996.0
2021-09-03 11:20:00,342.58,342.89,342.58,342.62,9229.0,323.4346,323.7273,323.4346,323.4724,9229.0
2021-09-03 11:30:00,342.64,342.85,342.59,342.75,11585.0,323.4913,323.6895,323.4441,323.5951,11585.0
2021-09-03 11:40:00,342.72,343.04,342.7,342.82,11696.0,323.5668,323.8689,323.5479,323.6612,11696.0
2021-09-03 11:50:00,342.87,342.87,342.46,342.58,11965.0,323.7084,323.7084,323.3213,323.4346,11965.0
2021-09-03 12:00:00,342.5,342.79,342.42,342.74,14494.0,323.3591,323.6329,323.2836,323.5857,14494.0
2021-09-03 12:10:00,342.73,342.93,342.72,342.82,7735.0,323.5762,323.7651,323.5668,323.6612,7735.0
2021-09-03 12:20:00,342.81,343.13,342.75,343.01,18100.0,323.6518,323.9539,323.5951,323.8406,18100.0
2021-09-03 12:30:00,342.98,342.98,342.71,342.73,6092.0,323.8123,323.8123,323.5574,323.5762,6092.0
2021-09-03 12:40:00,342.76,342.9,342.65,342.67,8215.0,323.6046,323.7367,323.5007,323.5196,8215.0
2021-09-03 12:50:00,342.67,342.99,342.67,342.89,8606.0,323.5196,323.8217,323.5196,323.7273,8606.0
2021-09-03 13:00:00,342.81,343.25,342.81,343.23,7290.0,323.6518,324.0672,323.6518,324.0483,7290.0
2021-09-03 13:10:00,343.25,343.47,343.15,343.38,9291.0,324.0672,324.2749,323.9728,324.1899,9291.0
2021-09-03 13:20:00,343.43,343.45,343.29,343.39,7828.0,324.2371,324.256,324.1049,324.1994,7828.0
2021-09-03 13:30:00,343.36,343.5,343.28,343.48,8381.0,324.171,324.3032,324.0955,324.2843,8381.0
2021-09-03 13:40:00,343.41,343.5,343.35,343.48,7131.0,324.2182,324.3032,324.1616,324.2843,7131.0
2021-09-03 13:50:00,343.44,343.69,343.43,343.63,13516.0,324.2466,324.4826,324.2371,324.4259,13516.0
2021-09-03 14:00:00,343.63,343.77,343.61,343.7,13874.0,324.4259,324.5581,324.4071,324.492,13874.0
2021-09-03 14:10:00,343.67,343.76,343.63,343.7,10213.0,324.4637,324.5487,324.4259,324.492,10213.0
2021-09-03 14:20:00,343.69,343.84,343.63,343.84,12372.0,324.4826,324.6242,324.4259,324.6242,12372.0
2021-09-03 14:30:00,343.81,343.99,343.71,343.95,15625.0,324.5959,324.7658,324.5015,324.7281,15625.0
2021-09-03 14:40:00,343.96,344.07,343.85,343.94,17272.0,324.7375,324.8414,324.6336,324.7186,17272.0
2021-09-03 14:50:00,343.98,343.98,343.7,343.74,15289.0,324.7564,324.7564,324.492,324.5298,15289.0
2021-09-03 15:00:00,343.78,343.9,343.78,343.8,13357.0,324.5676,324.6809,324.5676,324.5864,13357.0
2021-09-03 15:10:00,343.79,343.89,343.66,343.74,18489.0,324.577,324.6714,324.4543,324.5298,18489.0
2021-09-03 15:20:00,343.69,343.69,343.49,343.55,16079.0,324.4826,324.4826,324.2938,324.3504,16079.0
2021-09-03 15:30:00,343.55,343.71,343.36,343.41,29258.0,324.3504,324.5015,324.171,324.2182,29258.0
2021-09-03 15:40:00,343.41,343.98,343.36,343.93,61913.0,324.2182,324.7564,324.171,324.7092,61913.0
2021-09-03 15:50:00,343.91,344.08,343.23,343.32,146570.0,324.6903,324.8508,324.0483,324.1333,146570.0
2021-09-07 09:30:00,343.33,344.43,342.51,342.66,82818.0,324.1427,325.1812,323.3685,323.5102,82818.0
2021-09-07 09:40:00,342.61,342.61,341.4,341.62,29179.0,323.4629,323.4629,322.3206,322.5283,29179.0
2021-09-07 09:50:00,341.5,341.85,340.86,341.62,20822.0,322.415,322.7454,321.8107,322.5283,20822.0
2021-09-07 10:00:00,341.48,341.8,340.86,340.86,13561.0,322.3961,322.6982,321.8107,321.8107,13561.0
2021-09-07 10:10:00,340.75,340.87,340.21,340.51,10225.0,321.7069,321.8202,321.1971,321.4803,10225.0
2021-09-07 10:20:00,340.56,341.17,340.56,340.92,9201.0,321.5275,322.1034,321.5275,321.8674,9201.0
2021-09-07 10:30:00,341.0,341.8,340.99,341.31,9585.0,321.9429,322.6982,321.9335,322.2356,9585.0
2021-09-07 10:40:00,341.3,341.73,341.06,341.53,12705.0,322.2262,322.6321,321.9996,322.4433,12705.0
2021-09-07 10:50:00,341.59,341.7,341.45,341.67,6062.0,322.5,322.6038,322.3678,322.5755,6062.0
2021-09-07 11:00:00,341.73,341.88,341.61,341.79,14974.0,322.6321,322.7737,322.5188,322.6888,14974.0
2021-09-07 11:10:00,341.78,341.79,341.33,341.54,6366.0,322.6793,322.6888,322.2545,322.4527,6366.0
2021-09-07 11:20:00,341.62,341.66,341.12,341.37,7929.0,322.5283,322.566,322.0562,322.2922,7929.0
2021-09-07 11:30:00,341.37,341.86,341.37,341.66,9775.0,322.2922,322.7549,322.2922,322.566,9775.0
2021-09-07 11:40:00,341.65,341.65,341.36,341.42,13211.0,322.5566,322.5566,322.2828,322.3395,13211.0
2021-09-07 11:50:00,341.46,341.59,341.35,341.48,8189.0,322.3772,322.5,322.2734,322.3961,8189.0
2021-09-07 12:00:00,341.5,341.76,341.47,341.59,6801.0,322.415,322.6604,322.3867,322.5,6801.0
2021-09-07 12:10:00,341.62,341.72,341.5,341.67,6000.0,322.5283,322.6227,322.415,322.5755,6000.0
2021-09-07 12:20:00,341.67,341.67,341.37,341.42,5516.0,322.5755,322.5755,322.2922,322.3395,5516.0
2021-09-07 12:30:00,341.45,341.48,341.26,341.27,5140.0,322.3678,322.3961,322.1884,322.1978,5140.0
2021-09-07 12:40:00,341.39,341.82,341.32,341.76,6270.0,322.3111,322.7171,322.245,322.6604,6270.0
2021-09-07 12:50:00,341.83,341.86,341.64,341.78,9881.0,322.7265,322.7549,322.5472,322.6793,9881.0
2021-09-07 13:00:00,341.82,341.93,341.7,341.87,4674.0,322.7171,322.8209,322.6038,322.7643,4674.0
2021-09-07 13:10:00,341.85,341.94,341.78,341.84,4314.0,322.7454,322.8304,322.6793,322.736,4314.0
2021-09-07 13:20:00,341.93,342.02,341.66,341.81,15223.0,322.8209,322.9059,322.566,322.7077,15223.0
2021-09-07 13:30:00,341.79,341.85,341.52,341.85,19267.0,322.6888,322.7454,322.4339,322.7454,19267.0
2021-09-07 13:40:00,341.8,341.96,341.75,341.92,8956.0,322.6982,322.8493,322.651,322.8115,8956.0
2021-09-07 13:50:00,341.91,342.0,341.91,341.96,8452.0,322.8021,322.887,322.8021,322.8493,8452.0
2021-09-07 14:00:00,341.84,341.95,341.71,341.88,14509.0,322.736,322.8398,322.6132,322.7737,14509.0
2021-09-07 14:10:00,341.94,342.01,341.77,341.84,6589.0,322.8304,322.8965,322.6699,322.736,6589.0
2021-09-07 14:20:00,341.81,341.81,341.41,341.41,14710.0,322.7077,322.7077,322.33,322.33,14710.0
2021-09-07 14:30:00,341.38,341.4,341.15,341.27,9876.0,322.3017,322.3206,322.0845,322.1978,9876.0
2021-09-07 14:40:00,341.29,341.39,341.1,341.23,7716.0,322.2167,322.3111,322.0373,322.1601,7716.0
2021-09-07 14:50:00,341.23,341.45,341.16,341.43,19248.0,322.1601,322.3678,322.094,322.3489,19248.0
2021-09-07 15:00:00,341.46,341.53,341.28,341.31,19640.0,322.3772,322.4433,322.2073,322.2356,19640.0
2021-09-07 15:10:00,341.35,341.47,341.15,341.33,11198.0,322.2734,322.3867,322.0845,322.2545,11198.0
2021-09-07 15:20:00,341.32,341.35,341.1,341.1,11459.0,322.245,322.2734,322.0373,322.0373,11459.0
2021-09-07 15:30:00,341.11,341.44,341.03,341.32,34591.0,322.0468,322.3583,321.9712,322.245,34591.0
2021-09-07 15:40:00,341.28,341.42,341.1,341.35,31649.0,322.2073,322.3395,322.0373,322.2734,31649.0
2021-09-07 15:50:00,341.4,341.57,341.19,341.5,81135.0,322.3206,322.4811,322.1223,322.415,81135.0
2021-09-08 09:30:00,340.84,341.84,339.8,340.58,58860.0,321.7919,322.736,320.81,321.5464,58860.0
2021-09-08 09:40:00,340.85,341.35,340.37,341.19,13606.0,321.8013,322.2734,321.3481,322.1223,13606.0
2021-09-08 09:50:00,341.16,341.81,340.84,341.71,18652.0,322.094,322.7077,321.7919,322.6132,18652.0
2021-09-08 10:00:00,341.79,342.25,341.43,341.61,15177.0,322.6888,323.1231,322.3489,322.5188,15177.0
2021-09-08 10:10:00,341.61,341.98,341.23,341.38,11606.0,322.5188,322.8682,322.1601,322.3017,11606.0
2021-09-08 10:20:00,341.38,342.01,341.38,341.6,13869.0,322.3017,322.8965,322.3017,322.5094,13869.0
2021-09-08 10:30:00,341.7,341.71,340.2,340.48,18503.0,322.6038,322.6132,321.1876,321.452,18503.0
2021-09-08 10:40:00,340.42,340.95,340.15,340.93,20314.0,321.3953,321.8957,321.1404,321.8768,20314.0
2021-09-08 10:50:00,340.98,341.33,340.86,341.21,17283.0,321.924,322.2545,321.8107,322.1412,17283.0
2021-09-08 11:00:00,341.26,341.97,341.16,341.62,19098.0,322.1884,322.8587,322.094,322.5283,19098.0
2021-09-08 11:10:00,341.57,342.18,341.53,341.93,17496.0,322.4811,323.057,322.4433,322.8209,17496.0
2021-09-08 11:20:00,341.89,342.27,341.8,341.96,10984.0,322.7832,323.1419,322.6982,322.8493,10984.0
2021-09-08 11:30:00,341.85,342.01,341.42,341.43,11341.0,322.7454,322.8965,322.3395,322.3489,11341.0
2021-09-08 11:40:00,341.39,341.39,340.69,340.7,14337.0,322.3111,322.3111,321.6502,321.6597,14337.0
2021-09-08 11:50:00,340.65,341.06,340.58,340.83,11786.0,321.6125,321.9996,321.5464,321.7824,11786.0
2021-09-08 12:00:00,340.76,341.2,340.54,340.91,28260.0,321.7163,322.1317,321.5086,321.858,28260.0
2021-09-08 12:10:00,340.96,341.56,340.87,341.56,15145.0,321.9052,322.4716,321.8202,322.4716,15145.0
2021-09-08 12:20:00,341.56,342.04,341.45,341.57,14980.0,322.4716,322.9248,322.3678,322.4811,14980.0
2021-09-08 12:30:00,341.54,341.61,341.27,341.4,9204.0,322.4527,322.5188,322.1978,322.3206,9204.0
2021-09-08 12:40:00,341.36,341.65,341.29,341.31,12396.0,322.2828,322.5566,322.2167,322.2356,12396.0
2021-09-08 12:50:00,341.24,341.32,341.13,341.16,14297.0,322.1695,322.245,322.0657,322.094,14297.0
2021-09-08 13:00:00,341.18,341.28,340.84,340.84,13628.0,322.1129,322.2073,321.7919,321.7919,13628.0
2021-09-08 13:10:00,340.87,341.0,340.59,340.68,11804.0,321.8202,321.9429,321.5558,321.6408,11804.0
2021-09-08 13:20:00,340.68,340.81,340.34,340.81,16189.0,321.6408,321.7635,321.3198,321.7635,16189.0
2021-09-08 13:30:00,340.85,340.86,340.64,340.85,9335.0,321.8013,321.8107,321.603,321.8013,9335.0
2021-09-08 13:40:00,340.88,340.94,340.69,340.69,12472.0,321.8296,321.8863,321.6502,321.6502,12472.0
2021-09-08 13:50:00,340.68,340.68,339.97,339.97,29630.0,321.6408,321.6408,320.9705,320.9705,29630.0
2021-09-08 14:00:00,339.95,340.4,339.82,340.27,25998.0,320.9516,321.3765,320.8289,321.2537,25998.0
2021-09-08 14:10:00,340.29,340.66,340.28,340.53,8587.0,321.2726,321.6219,321.2632,321.4992,8587.0
2021-09-08 14:20:00,340.46,340.59,340.45,340.57,9397.0,321.4331,321.5558,321.4237,321.537,9397.0
2021-09-08 14:30:00,340.57,340.57,340.32,340.5,9959.0,321.537,321.537,321.3009,321.4709,9959.0
2021-09-08 14:40:00,340.54,340.58,340.36,340.36,6275.0,321.5086,321.5464,321.3387,321.3387,6275.0
2021-09-08 14:50:00,340.3,340.53,340.27,340.49,6494.0,321.282,321.4992,321.2537,321.4614,6494.0
2021-09-08 15:00:00,340.45,340.49,340.34,340.36,4101.0,321.4237,321.4614,321.3198,321.3387,4101.0
2021-09-08 15:10:00,340.35,340.53,340.27,340.39,12352.0,321.3292,321.4992,321.2537,321.367,12352.0
2021-09-08 15:20:00,340.42,340.44,340.1,340.27,23216.0,321.3953,321.4142,321.0932,321.2537,23216.0
2021-09-08 15:30:00,340.25,340.41,339.93,339.93,25687.0,321.2348,321.3859,320.9327,320.9327,25687.0
2021-09-08 15:40:00,339.87,340.1,339.72,339.89,33597.0,320.8761,321.0932,320.7345,320.895,33597.0
2021-09-08 15:50:00,339.95,340.44,339.87,340.44,59202.0,320.9516,321.4142,320.8761,321.4142,59202.0
2021-09-09 09:30:00,341.46,342.18,340.41,341.85,44254.0,322.3772,323.057,321.3859,322.7454,44254.0
2021-09-09 09:40:00,342.06,342.16,341.47,341.95,10821.0,322.9437,323.0381,322.3867,322.8398,10821.0
2021-09-09 09:50:00,341.97,342.17,341.79,341.88,7714.0,322.8587,323.0475,322.6888,322.7737,7714.0
2021-09-09 10:00:00,341.89,342.2,341.56,342.14,10634.0,322.7832,323.0759,322.4716,323.0192,10634.0
2021-09-09 10:10:00,342.13,342.55,341.98,342.07,11377.0,323.0098,323.4063,322.8682,322.9531,11377.0
2021-09-09 10:20:00,342.05,342.1,341.45,341.78,18817.0,322.9342,322.9814,322.3678,322.6793,18817.0
2021-09-09 10:30:00,341.86,342.0,341.2,341.5,19742.0,322.7549,322.887,322.1317,322.415,19742.0
2021-09-09 10:40:00,341.51,341.87,341.33,341.76,8760.0,322.4244,322.7643,322.2545,322.6604,8760.0
2021-09-09 10:50:00,341.77,342.11,341.63,341.82,6492.0,322.6699,322.9909,322.5377,322.7171,6492.0
2021-09-09 11:00:00,341.72,341.78,341.45,341.7,11756.0,322.6227,322.6793,322.3678,322.6038,11756.0
2021-09-09 11:10:00,341.65,341.86,341.38,341.78,17257.0,322.5566,322.7549,322.3017,322.6793,17257.0
2021-09-09 11:20:00,341.78,342.03,341.48,341.59,36829.0,322.6793,322.9154,322.3961,322.5,36829.0
2021-09-09 11:30:00,341.55,341.8,341.24,341.72,28063.0,322.4622,322.6982,322.1695,322.6227,28063.0
2021-09-09 11:40:00,341.69,341.81,341.27,341.71,22014.0,322.5944,322.7077,322.1978,322.6132,22014.0
2021-09-09 11:50:00,341.72,341.92,341.5,341.85,34107.0,322.6227,322.8115,322.415,322.7454,34107.0
2021-09-09 12:00:00,341.87,341.87,341.44,341.74,30644.0,322.7643,322.7643,322.3583,322.6416,30644.0
2021-09-09 12:10:00,341.73,341.73,341.52,341.62,22638.0,322.6321,322.6321,322.4339,322.5283,22638.0
2021-09-09 12:20:00,341.66,341.72,341.55,341.64,11877.0,322.566,322.6227,322.4622,322.5472,11877.0
2021-09-09 12:30:00,341.62,341.66,341.44,341.46,17244.0,322.5283,322.566,322.3583,322.3772,17244.0
2021-09-09 12:40:00,341.46,341.69,341.4,341.65,27585.0,322.3772,322.5944,322.3206,322.5566,27585.0
2021-09-09 12:50:00,341.63,341.63,341.18,341.18,36332.0,322.5377,322.5377,322.1129,322.1129,36332.0
2021-09-09 13:00:00,341.17,341.21,340.96,341.07,9195.0,322.1034,322.1412,321.9052,322.009,9195.0
2021-09-09 13:10:00,341.1,341.25,340.95,340.99,8038.0,322.0373,322.179,321.8957,321.9335,8038.0
2021-09-09 13:20:00,340.94,340.95,340.07,340.75,22739.0,321.8863,321.8957,321.0649,321.7069,22739.0
2021-09-09 13:30:00,340.79,340.79,340.14,340.26,11993.0,321.7447,321.7447,321.131,321.2443,11993.0
2021-09-09 13:40:00,340.31,340.55,340.17,340.54,11198.0,321.2915,321.5181,321.1593,321.5086,11198.0
2021-09-09 13:50:00,340.59,340.7,340.31,340.31,11483.0,321.5558,321.6597,321.2915,321.2915,11483.0
2021-09-09 14:00:00,340.26,340.51,339.9,340.5,18592.0,321.2443,321.4803,320.9044,321.4709,18592.0
2021-09-09 14:10:00,340.47,340.61,340.37,340.58,9817.0,321.4425,321.5747,321.3481,321.5464,9817.0
2021-09-09 14:20:00,340.55,340.87,340.51,340.63,14739.0,321.5181,321.8202,321.4803,321.5936,14739.0
2021-09-09 14:30:00,340.58,340.7,340.3,340.42,12545.0,321.5464,321.6597,321.282,321.3953,12545.0
2021-09-09 14:40:00,340.38,340.69,340.22,340.63,20094.0,321.3576,321.6502,321.2065,321.5936,20094.0
2021-09-09 14:50:00,340.67,341.01,340.61,340.84,42179.0,321.6314,321.9524,321.5747,321.7919,42179.0
2021-09-09 15:00:00,340.89,341.06,340.65,340.65,8263.0,321.8391,321.9996,321.6125,321.6125,8263.0
2021-09-09 15:10:00,340.66,340.88,340.52,340.53,12224.0,321.6219,321.8296,321.4897,321.4992,12224.0
2021-09-09 15:20:00,340.59,341.07,340.59,340.99,15502.0,321.5558,322.009,321.5558,321.9335,15502.0
2021-09-09 15:30:00,340.9,341.08,340.7,340.86,22464.0,321.8485,322.0185,321.6597,321.8107,22464.0
2021-09-09 15:40:00,340.84,341.43,340.83,341.22,60619.0,321.7919,322.3489,321.7824,322.1506,60619.0
2021-09-09 15:50:00,341.1,341.54,340.9,341.19,197017.0,322.0373,322.4527,321.8485,322.1223,197017.0
2021-09-10 09:30:00,343.5,343.87,342.5,343.07,55231.0,324.3032,324.6525,323.3591,323.8972,55231.0
2021-09-10 09:40:00,343.0,343.59,342.9,343.14,37620.0,323.8312,324.3882,323.7367,323.9633,37620.0
2021-09-10 09:50:00,342.99,343.52,342.56,343.33,28188.0,323.8217,324.3221,323.4157,324.1427,28188.0
2021-09-10 10:00:00,343.31,343.68,343.07,343.44,37389.0,324.1238,324.4731,323.8972,324.2466,37389.0
2021-09-10 10:10:00,343.41,344.37,343.4,343.67,28429.0,324.2182,325.1246,324.2088,324.4637,28429.0
2021-09-10 10:20:00,343.68,344.21,343.03,343.05,28012.0,324.4731,324.9735,323.8595,323.8784,28012.0
2021-09-10 10:30:00,343.05,343.05,341.61,341.69,28194.0,323.8784,323.8784,322.5188,322.5944,28194.0
2021-09-10 10:40:00,341.68,342.27,341.5,342.11,18082.0,322.5849,323.1419,322.415,322.9909,18082.0
2021-09-10 10:50:00,342.21,342.78,342.01,342.78,16942.0,323.0853,323.6234,322.8965,323.6234,16942.0
2021-09-10 11:00:00,342.95,342.95,342.24,342.59,14601.0,323.7839,323.7839,323.1136,323.4441,14601.0
2021-09-10 11:10:00,342.59,342.82,342.42,342.45,7877.0,323.4441,323.6612,323.2836,323.3119,7877.0
2021-09-10 11:20:00,342.51,342.57,342.25,342.36,13200.0,323.3685,323.4252,323.1231,323.2269,13200.0
2021-09-10 11:30:00,342.3,342.62,342.16,342.16,14045.0,323.1703,323.4724,323.0381,323.0381,14045.0
2021-09-10 11:40:00,342.13,342.45,342.04,342.15,17798.0,323.0098,323.3119,322.9248,323.0287,17798.0
2021-09-10 11:50:00,342.12,343.21,342.12,343.18,9812.0,323.0003,324.0294,323.0003,324.0011,9812.0
2021-09-10 12:00:00,343.2,343.56,343.01,343.56,7615.0,324.02,324.3599,323.8406,324.3599,7615.0
2021-09-10 12:10:00,343.51,343.69,343.32,343.58,7954.0,324.3126,324.4826,324.1333,324.3787,7954.0
2021-09-10 12:20:00,343.64,344.14,343.64,344.0,15437.0,324.4354,324.9074,324.4354,324.7753,15437.0
2021-09-10 12:30:00,344.07,345.09,344.01,344.95,24270.0,324.8414,325.8043,324.7847,325.6722,24270.0
2021-09-10 12:40:00,344.9,345.11,344.82,344.99,8391.0,325.625,325.8232,325.5494,325.7099,8391.0
2021-09-10 12:50:00,344.94,345.33,344.87,345.29,11635.0,325.6627,326.0309,325.5966,325.9932,11635.0
2021-09-10 13:00:00,345.38,345.47,345.17,345.18,9541.0,326.0781,326.1631,325.8799,325.8893,9541.0
2021-09-10 13:10:00,345.28,345.31,345.0,345.28,8985.0,325.9837,326.0121,325.7194,325.9837,8985.0
2021-09-10 13:20:00,345.3,345.3,345.09,345.17,6024.0,326.0026,326.0026,325.8043,325.8799,6024.0
2021-09-10 13:30:00,345.14,345.52,345.08,345.52,8780.0,325.8516,326.2103,325.7949,326.2103,8780.0
2021-09-10 13:40:00,345.47,345.47,345.0,345.03,9708.0,326.1631,326.1631,325.7194,325.7477,9708.0
2021-09-10 13:50:00,344.94,345.05,344.86,344.89,8220.0,325.6627,325.7666,325.5872,325.6155,8220.0
2021-09-10 14:00:00,344.9,345.04,344.78,344.79,8247.0,325.625,325.7571,325.5117,325.5211,8247.0
2021-09-10 14:10:00,344.86,344.86,344.42,344.44,9204.0,325.5872,325.5872,325.1718,325.1907,9204.0
2021-09-10 14:20:00,344.39,344.62,344.33,344.44,8743.0,325.1435,325.3606,325.0868,325.1907,8743.0
2021-09-10 14:30:00,344.44,344.47,344.24,344.35,8524.0,325.1907,325.219,325.0019,325.1057,8524.0
2021-09-10 14:40:00,344.32,344.44,344.21,344.22,8464.0,325.0774,325.1907,324.9735,324.983,8464.0
2021-09-10 14:50:00,344.26,344.38,344.06,344.08,9153.0,325.0207,325.134,324.8319,324.8508,9153.0
2021-09-10 15:00:00,344.04,344.13,343.75,343.78,13607.0,324.813,324.898,324.5392,324.5676,13607.0
2021-09-10 15:10:00,343.74,343.84,343.18,343.35,18412.0,324.5298,324.6242,324.0011,324.1616,18412.0
2021-09-10 15:20:00,343.42,343.47,343.1,343.11,18454.0,324.2277,324.2749,323.9256,323.935,18454.0
2021-09-10 15:30:00,343.14,343.23,342.69,342.69,22240.0,323.9633,324.0483,323.5385,323.5385,22240.0
2021-09-10 15:40:00,342.61,342.68,342.14,342.15,21939.0,323.4629,323.529,323.0192,323.0287,21939.0
2021-09-10 15:50:00,342.0,342.22,341.76,342.02,75980.0,322.887,323.0947,322.6604,322.9059,75980.0
2021-09-13 09:30:00,345.0,345.47,343.34,343.34,49410.0,325.7194,326.1631,324.1522,324.1522,49410.0
2021-09-13 09:40:00,343.28,343.65,342.07,342.07,12945.0,324.0955,324.4448,322.9531,322.9531,12945.0
2021-09-13 09:50:00,342.07,342.87,342.07,342.49,22044.0,322.9531,323.7084,322.9531,323.3497,22044.0
2021-09-13 10:00:00,342.46,342.46,340.87,341.71,23136.0,323.3213,323.3213,321.8202,322.6132,23136.0
2021-09-13 10:10:00,341.63,341.63,339.48,339.72,15504.0,322.5377,322.5377,320.5079,320.7345,15504.0
2021-09-13 10:20:00,339.73,339.88,338.81,339.32,25784.0,320.7439,320.8855,319.8753,320.3568,25784.0
2021-09-13 10:30:00,339.35,339.39,338.23,339.12,31084.0,320.3851,320.4229,319.3277,320.168,31084.0
2021-09-13 10:40:00,339.05,340.02,338.92,339.65,15815.0,320.1019,321.0177,319.9792,320.6684,15815.0
2021-09-13 10:50:00,339.7,340.28,339.64,339.71,9351.0,320.7156,321.2632,320.6589,320.725,9351.0
2021-09-13 11:00:00,339.74,339.94,338.9,339.03,24486.0,320.7533,320.9422,319.9603,320.083,24486.0
2021-09-13 11:10:00,339.0,339.02,337.99,338.32,16746.0,320.0547,320.0736,319.1011,319.4127,16746.0
2021-09-13 11:20:00,338.24,338.5,337.94,338.4,9082.0,319.3372,319.5826,319.0539,319.4882,9082.0
2021-09-13 11:30:00,338.4,338.55,338.1,338.32,12667.0,319.4882,319.6298,319.205,319.4127,12667.0
2021-09-13 11:40:00,338.25,338.32,337.32,337.32,15306.0,319.3466,319.4127,318.4686,318.4686,15306.0
2021-09-13 11:50:00,337.27,337.6,336.85,336.94,12239.0,318.4214,318.7329,318.0248,318.1098,12239.0
2021-09-13 12:00:00,336.94,337.01,336.22,336.32,22352.0,318.1098,318.1759,317.4301,317.5245,22352.0
2021-09-13 12:10:00,336.31,336.94,336.24,336.26,17815.0,317.515,318.1098,317.4489,317.4678,17815.0
2021-09-13 12:20:00,336.35,336.61,336.03,336.26,15630.0,317.5528,317.7983,317.2507,317.4678,15630.0
2021-09-13 12:30:00,336.25,336.41,335.89,335.95,14698.0,317.4584,317.6094,317.1185,317.1751,14698.0
2021-09-13 12:40:00,335.9,336.46,335.87,336.43,14137.0,317.1279,317.6566,317.0996,317.6283,14137.0
2021-09-13 12:50:00,336.4,337.42,336.34,337.36,12172.0,317.6,318.563,317.5434,318.5063,12172.0
2021-09-13 13:00:00,337.36,338.18,337.36,338.18,12592.0,318.5063,319.2805,318.5063,319.2805,12592.0
2021-09-13 13:10:00,338.23,338.4,338.11,338.38,10386.0,319.3277,319.4882,319.2144,319.4693,10386.0
2021-09-13 13:20:00,338.39,338.83,338.32,338.44,11132.0,319.4788,319.8942,319.4127,319.526,11132.0
2021-09-13 13:30:00,338.44,338.88,338.4,338.65,10360.0,319.526,319.9414,319.4882,319.7243,10360.0
2021-09-13 13:40:00,338.6,338.85,338.35,338.64,12306.0,319.677,319.9131,319.441,319.7148,12306.0
2021-09-13 13:50:00,338.61,338.62,338.26,338.45,10733.0,319.6865,319.6959,319.3561,319.5354,10733.0
2021-09-13 14:00:00,338.51,338.79,338.51,338.58,7762.0,319.5921,319.8564,319.5921,319.6582,7762.0
2021-09-13 14:10:00,338.49,338.53,338.06,338.53,11770.0,319.5732,319.611,319.1672,319.611,11770.0
2021-09-13 14:20:00,338.48,338.51,338.26,338.35,7140.0,319.5638,319.5921,319.3561,319.441,7140.0
2021-09-13 14:30:00,338.36,338.5,337.98,338.07,9121.0,319.4505,319.5826,319.0917,319.1767,9121.0
2021-09-13 14:40:00,338.02,338.35,337.99,338.27,11175.0,319.1295,319.441,319.1011,319.3655,11175.0
2021-09-13 14:50:00,338.19,338.3,337.99,338.27,17383.0,319.29,319.3938,319.1011,319.3655,17383.0
2021-09-13 15:00:00,338.26,338.39,337.87,338.27,15617.0,319.3561,319.4788,318.9878,319.3655,15617.0
2021-09-13 15:10:00,338.25,338.88,338.25,338.78,14644.0,319.3466,319.9414,319.3466,319.847,14644.0
2021-09-13 15:20:00,338.75,339.18,338.54,339.15,13948.0,319.8187,320.2246,319.6204,320.1963,13948.0
2021-09-13 15:30:00,339.14,339.35,339.0,339.08,20022.0,320.1869,320.3851,320.0547,320.1302,20022.0
2021-09-13 15:40:00,339.03,339.03,338.7,338.88,24168.0,320.083,320.083,319.7715,319.9414,24168.0
2021-09-13 15:50:00,338.92,339.6,338.91,339.48,113013.0,319.9792,320.6212,319.9697,320.5079,113013.0
2021-09-14 09:30:00,341.06,342.15,341.06,341.83,43535.0,321.9996,323.0287,321.9996,322.7265,43535.0
2021-09-14 09:40:00,341.64,342.94,341.3,341.61,35845.0,322.5472,323.7745,322.2262,322.5188,35845.0
2021-09-14 09:50:00,341.58,341.58,340.5,340.5,17519.0,322.4905,322.4905,321.4709,321.4709,17519.0
2021-09-14 10:00:00,340.41,340.86,340.0,340.57,28525.0,321.3859,321.8107,320.9988,321.537,28525.0
2021-09-14 10:10:00,340.45,340.58,340.05,340.5,16816.0,321.4237,321.5464,321.046,321.4709,16816.0
2021-09-14 10:20:00,340.47,341.64,340.07,341.32,22224.0,321.4425,322.5472,321.0649,322.245,22224.0
2021-09-14 10:30:00,341.47,341.83,341.02,341.02,24029.0,322.3867,322.7265,321.9618,321.9618,24029.0
2021-09-14 10:40:00,341.01,341.19,340.6,340.79,16456.0,321.9524,322.1223,321.5653,321.7447,16456.0
2021-09-14 10:50:00,340.75,340.9,340.08,340.53,21869.0,321.7069,321.8485,321.0743,321.4992,21869.0
2021-09-14 11:00:00,340.54,341.02,340.45,340.82,49271.0,321.5086,321.9618,321.4237,321.773,49271.0
2021-09-14 11:10:00,340.8,341.07,340.31,340.37,46617.0,321.7541,322.009,321.2915,321.3481,46617.0
2021-09-14 11:20:00,340.38,341.13,340.35,341.09,18707.0,321.3576,322.0657,321.3292,322.0279,18707.0
2021-09-14 11:30:00,341.12,341.88,340.8,341.75,31797.0,322.0562,322.7737,321.7541,322.651,31797.0
2021-09-14 11:40:00,341.84,342.33,341.75,342.26,17873.0,322.736,323.1986,322.651,323.1325,17873.0
2021-09-14 11:50:00,342.26,342.5,341.93,342.5,11487.0,323.1325,323.3591,322.8209,323.3591,11487.0
2021-09-14 12:00:00,342.64,342.98,342.6,342.85,11520.0,323.4913,323.8123,323.4535,323.6895,11520.0
2021-09-14 12:10:00,342.85,343.08,342.51,342.99,10414.0,323.6895,323.9067,323.3685,323.8217,10414.0
2021-09-14 12:20:00,342.8,343.23,342.77,343.14,10637.0,323.6423,324.0483,323.614,323.9633,10637.0
2021-09-14 12:30:00,343.14,343.26,342.78,343.02,15378.0,323.9633,324.0766,323.6234,323.85,15378.0
2021-09-14 12:40:00,343.0,343.01,342.43,342.49,10285.0,323.8312,323.8406,323.293,323.3497,10285.0
2021-09-14 12:50:00,342.44,342.53,342.25,342.39,11011.0,323.3024,323.3874,323.1231,323.2552,11011.0
2021-09-14 13:00:00,342.34,342.57,341.97,342.0,10744.0,323.208,323.4252,322.8587,322.887,10744.0
2021-09-14 13:10:00,341.89,342.27,341.79,342.04,6435.0,322.7832,323.1419,322.6888,322.9248,6435.0
2021-09-14 13:20:00,342.16,342.2,342.0,342.06,11789.0,323.0381,323.0759,322.887,322.9437,11789.0
2021-09-14 13:30:00,342.05,342.36,341.81,342.33,13038.0,322.9342,323.2269,322.7077,323.1986,13038.0
2021-09-14 13:40:00,342.31,342.79,342.21,342.6,10938.0,323.1797,323.6329,323.0853,323.4535,10938.0
2021-09-14 13:50:00,342.64,342.95,342.64,342.85,10025.0,323.4913,323.7839,323.4913,323.6895,10025.0
2021-09-14 14:00:00,342.87,342.98,342.59,342.62,9934.0,323.7084,323.8123,323.4441,323.4724,9934.0
2021-09-14 14:10:00,342.62,342.62,342.26,342.31,8240.0,323.4724,323.4724,323.1325,323.1797,8240.0
2021-09-14 14:20:00,342.36,342.36,342.03,342.17,10151.0,323.2269,323.2269,322.9154,323.0475,10151.0
2021-09-14 14:30:00,342.11,342.2,341.86,341.96,12044.0,322.9909,323.0759,322.7549,322.8493,12044.0
2021-09-14 14:40:00,342.04,342.04,341.39,341.41,10234.0,322.9248,322.9248,322.3111,322.33,10234.0
2021-09-14 14:50:00,341.4,341.83,341.2,341.77,13527.0,322.3206,322.7265,322.1317,322.6699,13527.0
2021-09-14 15:00:00,341.63,341.94,341.56,341.61,8705.0,322.5377,322.8304,322.4716,322.5188,8705.0
2021-09-14 15:10:00,341.65,341.71,341.07,341.24,12043.0,322.5566,322.6132,322.009,322.1695,12043.0
2021-09-14 15:20:00,341.14,341.46,340.9,341.04,12102.0,322.0751,322.3772,321.8485,321.9807,12102.0
2021-09-14 15:30:00,340.98,341.15,340.81,340.85,21282.0,321.924,322.0845,321.7635,321.8013,21282.0
2021-09-14 15:40:00,340.82,340.84,340.22,340.41,66471.0,321.773,321.7919,321.2065,321.3859,66471.0
2021-09-14 15:50:00,340.37,340.77,340.23,340.76,143663.0,321.3481,321.7258,321.216,321.7163,143663.0
2021-09-15 09:30:00,340.24,341.43,339.85,340.03,33131.0,321.2254,322.3489,320.8572,321.0271,33131.0
2021-09-15 09:40:00,340.08,341.39,339.83,341.39,19921.0,321.0743,322.3111,320.8383,322.3111,19921.0
2021-09-15 09:50:00,341.35,342.44,340.75,342.31,21061.0,322.2734,323.3024,321.7069,323.1797,21061.0
2021-09-15 10:00:00,342.42,343.13,342.34,342.59,21840.0,323.2836,323.9539,323.208,323.4441,21840.0
2021-09-15 10:10:00,342.53,342.94,342.18,342.93,25040.0,323.3874,323.7745,323.057,323.7651,25040.0
2021-09-15 10:20:00,342.95,343.03,342.25,342.36,28720.0,323.7839,323.8595,323.1231,323.2269,28720.0
2021-09-15 10:30:00,342.38,343.31,342.38,343.26,15134.0,323.2458,324.1238,323.2458,324.0766,15134.0
2021-09-15 10:40:00,343.05,343.6,342.82,343.59,15347.0,323.8784,324.3976,323.6612,324.3882,15347.0
2021-09-15 10:50:00,343.55,343.57,343.0,343.41,17699.0,324.3504,324.3693,323.8312,324.2182,17699.0
2021-09-15 11:00:00,343.53,343.62,342.86,342.9,13421.0,324.3315,324.4165,323.699,323.7367,13421.0
2021-09-15 11:10:00,342.92,343.01,342.7,342.94,10959.0,323.7556,323.8406,323.5479,323.7745,10959.0
2021-09-15 11:20:00,342.97,343.42,342.97,343.2,11130.0,323.8028,324.2277,323.8028,324.02,11130.0
2021-09-15 11:30:00,343.18,343.23,342.8,343.2,8809.0,324.0011,324.0483,323.6423,324.02,8809.0
2021-09-15 11:40:00,343.26,343.27,342.87,342.96,7562.0,324.0766,324.0861,323.7084,323.7934,7562.0
2021-09-15 11:50:00,342.98,343.36,342.95,343.36,15708.0,323.8123,324.171,323.7839,324.171,15708.0
2021-09-15 12:00:00,343.38,343.81,343.21,343.81,9996.0,324.1899,324.5959,324.0294,324.5959,9996.0
2021-09-15 12:10:00,343.79,344.09,343.76,343.99,14701.0,324.577,324.8602,324.5487,324.7658,14701.0
2021-09-15 12:20:00,343.99,344.54,343.93,344.43,14477.0,324.7658,325.2851,324.7092,325.1812,14477.0
2021-09-15 12:30:00,344.44,344.62,344.35,344.62,10047.0,325.1907,325.3606,325.1057,325.3606,10047.0
2021-09-15 12:40:00,344.69,345.43,344.69,345.11,20690.0,325.4267,326.1253,325.4267,325.8232,20690.0
2021-09-15 12:50:00,345.12,345.25,344.96,345.0,9779.0,325.8327,325.9554,325.6816,325.7194,9779.0
2021-09-15 13:00:00,344.99,345.33,344.99,345.07,8665.0,325.7099,326.0309,325.7099,325.7855,8665.0
2021-09-15 13:10:00,345.12,345.33,345.12,345.24,10684.0,325.8327,326.0309,325.8327,325.946,10684.0
2021-09-15 13:20:00,345.31,345.5,345.19,345.36,16275.0,326.0121,326.1914,325.8988,326.0593,16275.0
2021-09-15 13:30:00,345.29,345.36,345.0,345.03,15503.0,325.9932,326.0593,325.7194,325.7477,15503.0
2021-09-15 13:40:00,345.02,345.32,344.82,344.99,13113.0,325.7383,326.0215,325.5494,325.7099,13113.0
2021-09-15 13:50:00,344.92,345.12,344.85,344.87,10084.0,325.6439,325.8327,325.5778,325.5966,10084.0
2021-09-15 14:00:00,344.93,344.96,344.55,344.95,12150.0,325.6533,325.6816,325.2945,325.6722,12150.0
2021-09-15 14:10:00,344.94,345.21,344.7,344.7,26503.0,325.6627,325.9176,325.4361,325.4361,26503.0
2021-09-15 14:20:00,344.75,344.98,344.71,344.75,18419.0,325.4834,325.7005,325.4456,325.4834,18419.0
2021-09-15 14:30:00,344.75,344.89,344.35,344.36,30722.0,325.4834,325.6155,325.1057,325.1151,30722.0
2021-09-15 14:40:00,344.36,344.78,344.34,344.72,14061.0,325.1151,325.5117,325.0963,325.455,14061.0
2021-09-15 14:50:00,344.68,344.99,344.6,344.81,17013.0,325.4173,325.7099,325.3417,325.54,17013.0
2021-09-15 15:00:00,344.81,345.04,344.67,345.0,14420.0,325.54,325.7571,325.4078,325.7194,14420.0
2021-09-15 15:10:00,344.97,345.05,344.7,344.9,22363.0,325.6911,325.7666,325.4361,325.625,22363.0
2021-09-15 15:20:00,344.87,344.87,344.4,344.42,21634.0,325.5966,325.5966,325.1529,325.1718,21634.0
2021-09-15 15:30:00,344.41,344.66,344.23,344.54,38040.0,325.1624,325.3984,324.9924,325.2851,38040.0
2021-09-15 15:40:00,344.53,344.78,344.34,344.68,31549.0,325.2756,325.5117,325.0963,325.4173,31549.0
2021-09-15 15:50:00,344.63,344.97,344.07,344.49,103389.0,325.3701,325.6911,324.8414,325.2379,103389.0
2021-09-16 09:30:00,344.64,345.0,343.66,344.44,42552.0,325.3795,325.7194,324.4543,325.1907,42552.0
2021-09-16 09:40:00,344.41,344.43,343.75,344.11,17036.0,325.1624,325.1812,324.5392,324.8791,17036.0
2021-09-16 09:50:00,343.92,344.84,343.7,343.7,26321.0,324.6997,325.5683,324.492,324.492,26321.0
2021-09-16 10:00:00,343.58,343.62,342.25,343.12,31888.0,324.3787,324.4165,323.1231,323.9444,31888.0
2021-09-16 10:10:00,343.01,343.01,341.03,341.21,21544.0,323.8406,323.8406,321.9712,322.1412,21544.0
2021-09-16 10:20:00,341.16,341.91,341.09,341.91,22771.0,322.094,322.8021,322.0279,322.8021,22771.0
2021-09-16 10:30:00,341.84,342.3,341.46,342.23,15628.0,322.736,323.1703,322.3772,323.1042,15628.0
2021-09-16 10:40:00,342.13,342.25,341.21,341.22,19198.0,323.0098,323.1231,322.1412,322.1506,19198.0
2021-09-16 10:50:00,341.2,341.2,340.22,340.74,24044.0,322.1317,322.1317,321.2065,321.6975,24044.0
2021-09-16 11:00:00,340.71,341.38,340.7,341.37,16449.0,321.6691,322.3017,321.6597,322.2922,16449.0
2021-09-16 11:10:00,341.35,341.39,340.55,340.66,8135.0,322.2734,322.3111,321.5181,321.6219,8135.0
2021-09-16 11:20:00,340.69,341.34,340.58,341.18,15418.0,321.6502,322.2639,321.5464,322.1129,15418.0
2021-09-16 11:30:00,341.12,341.41,340.74,341.41,13806.0,322.0562,322.33,321.6975,322.33,13806.0
2021-09-16 11:40:00,341.48,341.58,340.95,341.3,20073.0,322.3961,322.4905,321.8957,322.2262,20073.0
2021-09-16 11:50:00,341.31,341.57,341.21,341.38,11208.0,322.2356,322.4811,322.1412,322.3017,11208.0
2021-09-16 12:00:00,341.41,341.47,340.8,341.13,22760.0,322.33,322.3867,321.7541,322.0657,22760.0
2021-09-16 12:10:00,341.21,341.67,341.16,341.67,23511.0,322.1412,322.5755,322.094,322.5755,23511.0
2021-09-16 12:20:00,341.69,341.78,341.52,341.61,16728.0,322.5944,322.6793,322.4339,322.5188,16728.0
2021-09-16 12:30:00,341.69,341.81,341.56,341.63,12787.0,322.5944,322.7077,322.4716,322.5377,12787.0
2021-09-16 12:40:00,341.61,342.14,341.52,342.04,15844.0,322.5188,323.0192,322.4339,322.9248,15844.0
2021-09-16 12:50:00,342.0,342.08,341.6,342.07,16894.0,322.887,322.9626,322.5094,322.9531,16894.0
2021-09-16 13:00:00,342.06,342.25,342.02,342.11,13383.0,322.9437,323.1231,322.9059,322.9909,13383.0
2021-09-16 13:10:00,342.12,342.21,341.85,342.08,18532.0,323.0003,323.0853,322.7454,322.9626,18532.0
2021-09-16 13:20:00,342.1,342.22,341.63,341.89,11952.0,322.9814,323.0947,322.5377,322.7832,11952.0
2021-09-16 13:30:00,341.92,341.92,341.31,341.4,18152.0,322.8115,322.8115,322.2356,322.3206,18152.0
2021-09-16 13:40:00,341.43,341.47,341.11,341.29,15769.0,322.3489,322.3867,322.0468,322.2167,15769.0
2021-09-16 13:50:00,341.3,342.17,341.29,342.16,10612.0,322.2262,323.0475,322.2167,323.0381,10612.0
2021-09-16 14:00:00,342.1,342.11,341.7,341.85,14772.0,322.9814,322.9909,322.6038,322.7454,14772.0
2021-09-16 14:10:00,341.95,342.32,341.94,342.0,12215.0,322.8398,323.1892,322.8304,322.887,12215.0
2021-09-16 14:20:00,341.95,341.96,341.44,341.61,12912.0,322.8398,322.8493,322.3583,322.5188,12912.0
2021-09-16 14:30:00,341.67,341.73,341.31,341.34,13524.0,322.5755,322.6321,322.2356,322.2639,13524.0
2021-09-16 14:40:00,341.42,341.52,341.19,341.52,17060.0,322.3395,322.4339,322.1223,322.4339,17060.0
2021-09-16 14:50:00,341.5,341.99,341.45,341.8,12911.0,322.415,322.8776,322.3678,322.6982,12911.0
2021-09-16 15:00:00,341.84,342.67,341.8,342.59,15989.0,322.736,323.5196,322.6982,323.4441,15989.0
2021-09-16 15:10:00,342.62,342.84,342.23,342.35,30318.0,323.4724,323.6801,323.1042,323.2175,30318.0
2021-09-16 15:20:00,342.43,342.48,342.09,342.1,19287.0,323.293,323.3402,322.972,322.9814,19287.0
2021-09-16 15:30:00,342.12,342.83,342.04,342.81,42203.0,323.0003,323.6707,322.9248,323.6518,42203.0
2021-09-16 15:40:00,342.82,342.84,342.31,342.34,34683.0,323.6612,323.6801,323.1797,323.208,34683.0
2021-09-16 15:50:00,342.37,342.51,342.01,342.1,176973.0,323.2364,323.3685,322.8965,322.9814,176973.0
2021-09-17 09:30:00,340.03,341.52,339.58,339.84,375836.0,321.0271,322.4339,320.6023,320.8478,375836.0
2021-09-17 09:40:00,339.97,341.2,339.7,339.78,15903.0,320.9705,322.1317,320.7156,320.7911,15903.0
2021-09-17 09:50:00,339.83,339.86,338.71,338.95,23696.0,320.8383,320.8666,319.7809,320.0075,23696.0
2021-09-17 10:00:00,339.16,339.64,338.57,339.59,23795.0,320.2058,320.6589,319.6487,320.6117,23795.0
2021-09-17 10:10:00,339.54,339.69,338.59,339.12,24634.0,320.5645,320.7061,319.6676,320.168,24634.0
2021-09-17 10:20:00,339.05,339.36,338.62,339.23,27747.0,320.1019,320.3946,319.6959,320.2718,27747.0
2021-09-17 10:30:00,339.15,339.24,338.61,338.82,24586.0,320.1963,320.2813,319.6865,319.8848,24586.0
2021-09-17 10:40:00,338.8,338.87,337.85,338.36,25543.0,319.8659,319.932,318.969,319.4505,25543.0
2021-09-17 10:50:00,338.34,338.76,338.15,338.55,18657.0,319.4316,319.8281,319.2522,319.6298,18657.0
2021-09-17 11:00:00,338.51,338.67,338.0,338.41,24541.0,319.5921,319.7431,319.1106,319.4977,24541.0
2021-09-17 11:10:00,338.32,339.0,338.1,338.4,47708.0,319.4127,320.0547,319.205,319.4882,47708.0
2021-09-17 11:20:00,338.42,338.68,338.17,338.22,40454.0,319.5071,319.7526,319.2711,319.3183,40454.0
2021-09-17 11:30:00,338.15,338.41,337.72,338.19,34187.0,319.2522,319.4977,318.8462,319.29,34187.0
2021-09-17 11:40:00,338.2,338.61,338.12,338.48,22362.0,319.2994,319.6865,319.2239,319.5638,22362.0
2021-09-17 11:50:00,338.45,338.47,337.63,337.96,21350.0,319.5354,319.5543,318.7613,319.0728,21350.0
2021-09-17 12:00:00,337.96,338.36,337.96,338.12,14492.0,319.0728,319.4505,319.0728,319.2239,14492.0
2021-09-17 12:10:00,338.07,338.23,337.38,337.47,15905.0,319.1767,319.3277,318.5252,318.6102,15905.0
2021-09-17 12:20:00,337.41,337.86,337.3,337.47,23562.0,318.5536,318.9784,318.4497,318.6102,23562.0
2021-09-17 12:30:00,337.4,337.83,337.29,337.83,18402.0,318.5441,318.9501,318.4403,318.9501,18402.0
2021-09-17 12:40:00,337.9,337.91,337.58,337.61,10117.0,319.0162,319.0256,318.7141,318.7424,10117.0
2021-09-17 12:50:00,337.65,337.91,337.41,337.41,13970.0,318.7801,319.0256,318.5536,318.5536,13970.0
2021-09-17 13:00:00,337.49,337.57,337.06,337.11,18800.0,318.6291,318.7046,318.2231,318.2703,18800.0
2021-09-17 13:10:00,337.17,337.23,336.53,336.53,13304.0,318.327,318.3836,317.7227,317.7227,13304.0
2021-09-17 13:20:00,336.56,336.81,336.35,336.79,12031.0,317.7511,317.9871,317.5528,317.9682,12031.0
2021-09-17 13:30:00,336.8,336.97,336.51,336.94,13312.0,317.9776,318.1381,317.7039,318.1098,13312.0
2021-09-17 13:40:00,336.98,337.01,336.17,336.17,13416.0,318.1476,318.1759,317.3829,317.3829,13416.0
2021-09-17 13:50:00,336.17,336.51,335.9,336.38,29143.0,317.3829,317.7039,317.1279,317.5811,29143.0
2021-09-17 14:00:00,336.37,336.57,335.79,335.97,49194.0,317.5717,317.7605,317.0241,317.194,49194.0
2021-09-17 14:10:00,336.09,336.09,335.39,335.62,38839.0,317.3073,317.3073,316.6464,316.8636,38839.0
2021-09-17 14:20:00,335.59,335.8,335.36,335.36,21315.0,316.8353,317.0335,316.6181,316.6181,21315.0
2021-09-17 14:30:00,335.36,335.51,335.02,335.3,30672.0,316.6181,316.7597,316.2971,316.5615,30672.0
2021-09-17 14:40:00,335.25,335.38,335.1,335.28,35193.0,316.5143,316.637,316.3726,316.5426,35193.0
2021-09-17 14:50:00,335.33,335.33,334.88,335.09,47657.0,316.5898,316.5898,316.1649,316.3632,47657.0
2021-09-17 15:00:00,335.1,335.58,335.1,335.23,32104.0,316.3726,316.8258,316.3726,316.4954,32104.0
2021-09-17 15:10:00,335.18,335.75,335.02,335.75,24766.0,316.4482,316.9863,316.2971,316.9863,24766.0
2021-09-17 15:20:00,335.77,335.9,335.48,335.72,27522.0,317.0052,317.1279,316.7314,316.958,27522.0
2021-09-17 15:30:00,335.69,336.6,335.67,336.4,101014.0,316.9297,317.7888,316.9108,317.6,101014.0
2021-09-17 15:40:00,336.4,336.95,335.89,335.93,49930.0,317.6,318.1193,317.1185,317.1563,49930.0
2021-09-17 15:50:00,335.97,335.97,334.57,335.31,309094.0,317.194,317.194,315.8723,316.5709,309094.0
2021-09-20 09:30:00,331.1,333.85,330.74,333.8,167020.0,312.5962,315.1925,312.2563,315.1453,167020.0
2021-09-20 09:40:00,333.75,334.92,332.95,333.05,61355.0,315.0981,316.2027,314.3428,314.4372,61355.0
2021-09-20 09:50:00,333.26,333.82,332.77,333.4,63703.0,314.6355,315.1642,314.1729,314.7677,63703.0
2021-09-20 10:00:00,333.33,333.66,332.28,332.85,36328.0,314.7016,315.0131,313.7102,314.2484,36328.0
2021-09-20 10:10:00,333.12,333.83,332.37,332.82,20478.0,314.5033,315.1736,313.7952,314.2201,20478.0
2021-09-20 10:20:00,332.78,333.41,332.59,333.41,24865.0,314.1823,314.7771,314.0029,314.7771,24865.0
2021-09-20 10:30:00,333.33,333.63,332.76,333.27,30075.0,314.7016,314.9848,314.1634,314.6449,30075.0
2021-09-20 10:40:00,333.27,333.27,332.41,332.8,17394.0,314.6449,314.6449,313.833,314.2012,17394.0
2021-09-20 10:50:00,332.72,333.02,332.12,332.36,12532.0,314.1257,314.4089,313.5592,313.7858,12532.0
2021-09-20 11:00:00,332.37,332.79,331.95,332.48,13173.0,313.7952,314.1917,313.3987,313.8991,13173.0
2021-09-20 11:10:00,332.4,333.0,332.31,332.97,14446.0,313.8235,314.39,313.7386,314.3617,14446.0
2021-09-20 11:20:00,333.03,333.24,332.44,332.78,15994.0,314.4183,314.6166,313.8613,314.1823,15994.0
2021-09-20 11:30:00,332.74,332.87,332.0,332.06,15395.0,314.1445,314.2673,313.4459,313.5025,15395.0
2021-09-20 11:40:00,331.98,332.08,331.58,331.78,18707.0,313.427,313.5214,313.0494,313.2382,18707.0
2021-09-20 11:50:00,331.85,331.85,331.11,331.16,16572.0,313.3043,313.3043,312.6056,312.6528,16572.0
2021-09-20 12:00:00,331.08,331.19,330.32,330.32,18158.0,312.5773,312.6812,311.8598,311.8598,18158.0
2021-09-20 12:10:00,330.34,330.64,330.27,330.3,23315.0,311.8787,312.1619,311.8126,311.8409,23315.0
2021-09-20 12:20:00,330.34,330.5,329.87,330.42,43559.0,311.8787,312.0297,311.4349,311.9542,43559.0
2021-09-20 12:30:00,330.4,330.68,330.3,330.59,16235.0,311.9353,312.1997,311.8409,312.1147,16235.0
2021-09-20 12:40:00,330.58,330.97,330.42,330.71,16015.0,312.1053,312.4735,311.9542,312.228,16015.0
2021-09-20 12:50:00,330.69,330.9,330.4,330.48,15177.0,312.2091,312.4074,311.9353,312.0108,15177.0
2021-09-20 13:00:00,330.47,330.65,329.53,329.54,21172.0,312.0014,312.1713,311.1139,311.1234,21172.0
2021-09-20 13:10:00,329.49,329.74,329.09,329.26,17889.0,311.0762,311.3122,310.6985,310.859,17889.0
2021-09-20 13:20:00,329.26,330.03,329.17,329.94,13761.0,310.859,311.586,310.7741,311.501,13761.0
2021-09-20 13:30:00,330.0,330.58,329.84,330.55,14599.0,311.5577,312.1053,311.4066,312.0769,14599.0
2021-09-20 13:40:00,330.59,330.64,330.08,330.5,15387.0,312.1147,312.1619,311.6332,312.0297,15387.0
2021-09-20 13:50:00,330.43,330.59,330.21,330.33,8694.0,311.9636,312.1147,311.7559,311.8692,8694.0
2021-09-20 14:00:00,330.32,330.54,329.65,329.65,16059.0,311.8598,312.0675,311.2272,311.2272,16059.0
2021-09-20 14:10:00,329.72,329.78,329.15,329.51,11610.0,311.2933,311.35,310.7552,311.0951,11610.0
2021-09-20 14:20:00,329.42,329.61,329.06,329.22,17051.0,311.0101,311.1895,310.6702,310.8213,17051.0
2021-09-20 14:30:00,329.21,329.36,328.43,328.64,21269.0,310.8118,310.9534,310.0754,310.2737,21269.0
2021-09-20 14:40:00,328.72,329.4,328.6,329.25,44446.0,310.3492,310.9912,310.2359,310.8496,44446.0
2021-09-20 14:50:00,329.24,329.37,328.62,329.04,18587.0,310.8401,310.9629,310.2548,310.6513,18587.0
2021-09-20 15:00:00,329.07,329.53,328.6,328.78,19659.0,310.6796,311.1139,310.2359,310.4058,19659.0
2021-09-20 15:10:00,328.8,329.15,328.23,328.49,22908.0,310.4247,310.7552,309.8866,310.1321,22908.0
2021-09-20 15:20:00,328.51,329.35,328.49,329.33,43411.0,310.1509,310.944,310.1321,310.9251,43411.0
2021-09-20 15:30:00,329.29,330.75,329.16,330.17,40084.0,310.8873,312.2658,310.7646,311.7182,40084.0
2021-09-20 15:40:00,330.2,331.18,330.2,330.95,30551.0,311.7465,312.6717,311.7465,312.4546,30551.0
2021-09-20 15:50:00,330.97,332.59,330.97,332.14,126567.0,312.4735,314.0029,312.4735,313.5781,126567.0
2021-09-21 09:30:00,333.79,333.81,332.77,333.61,58566.0,315.1359,315.1547,314.1729,314.9659,58566.0
2021-09-21 09:40:00,333.67,335.46,333.27,335.03,40996.0,315.0226,316.7125,314.6449,316.3066,40996.0
2021-09-21 09:50:00,335.05,335.21,334.35,334.5,48460.0,316.3254,316.4765,315.6646,315.8062,48460.0
2021-09-21 10:00:00,334.58,335.05,332.88,332.93,58318.0,315.8817,316.3254,314.2767,314.3239,58318.0
2021-09-21 10:10:00,332.99,334.61,332.49,334.61,29821.0,314.3806,315.91,313.9085,315.91,29821.0
2021-09-21 10:20:00,334.71,334.71,333.14,333.22,29478.0,316.0044,316.0044,314.5222,314.5977,29478.0
2021-09-21 10:30:00,333.22,333.25,331.84,332.35,32862.0,314.5977,314.626,313.2948,313.7763,32862.0
2021-09-21 10:40:00,332.41,332.81,331.2,331.25,45378.0,313.833,314.2106,312.6906,312.7378,45378.0
2021-09-21 10:50:00,331.3,331.87,331.21,331.71,39444.0,312.785,313.3232,312.7,313.1721,39444.0
2021-09-21 11:00:00,331.63,333.33,331.15,333.28,29145.0,313.0966,314.7016,312.6434,314.6544,29145.0
2021-09-21 11:10:00,333.31,333.55,332.87,333.07,16649.0,314.6827,314.9093,314.2673,314.4561,16649.0
2021-09-21 11:20:00,333.18,333.33,332.87,333.1,21315.0,314.56,314.7016,314.2673,314.4844,21315.0
2021-09-21 11:30:00,333.15,333.88,333.12,333.32,21316.0,314.5316,315.2208,314.5033,314.6921,21316.0
2021-09-21 11:40:00,333.29,333.4,332.9,332.94,27740.0,314.6638,314.7677,314.2956,314.3334,27740.0
2021-09-21 11:50:00,332.96,333.37,332.91,333.17,42353.0,314.3522,314.7393,314.305,314.5505,42353.0
2021-09-21 12:00:00,333.2,334.12,333.1,334.03,20597.0,314.5788,315.4474,314.4844,315.3624,20597.0
2021-09-21 12:10:00,334.0,334.29,333.04,333.1,34375.0,315.3341,315.6079,314.4278,314.4844,34375.0
2021-09-21 12:20:00,333.19,333.48,332.73,332.73,24556.0,314.5694,314.8432,314.1351,314.1351,24556.0
2021-09-21 12:30:00,332.78,333.11,332.71,333.01,15823.0,314.1823,314.4939,314.1162,314.3995,15823.0
2021-09-21 12:40:00,332.93,333.11,332.78,332.86,13978.0,314.3239,314.4939,314.1823,314.2578,13978.0
2021-09-21 12:50:00,332.83,332.83,332.01,332.35,15951.0,314.2295,314.2295,313.4553,313.7763,15951.0
2021-09-21 13:00:00,332.34,332.4,331.99,332.15,18232.0,313.7669,313.8235,313.4365,313.5875,18232.0
2021-09-21 13:10:00,332.18,332.26,331.9,332.16,11489.0,313.6158,313.6914,313.3515,313.597,11489.0
2021-09-21 13:20:00,332.04,332.26,331.42,331.52,13884.0,313.4837,313.6914,312.8983,312.9927,13884.0
2021-09-21 13:30:00,331.56,331.73,331.24,331.52,14260.0,313.0305,313.191,312.7284,312.9927,14260.0
2021-09-21 13:40:00,331.5,331.69,331.27,331.65,11815.0,312.9738,313.1532,312.7567,313.1155,11815.0
2021-09-21 13:50:00,331.57,331.86,330.86,331.43,28865.0,313.0399,313.3137,312.3696,312.9078,28865.0
2021-09-21 14:00:00,331.35,331.82,331.35,331.74,18743.0,312.8322,313.276,312.8322,313.2004,18743.0
2021-09-21 14:10:00,331.74,331.8,331.46,331.53,23635.0,313.2004,313.2571,312.9361,313.0022,23635.0
2021-09-21 14:20:00,331.51,331.62,331.11,331.15,15867.0,312.9833,313.0871,312.6056,312.6434,15867.0
2021-09-21 14:30:00,331.15,331.76,331.14,331.64,17130.0,312.6434,313.2193,312.634,313.106,17130.0
2021-09-21 14:40:00,331.65,332.1,331.58,331.98,12905.0,313.1155,313.5403,313.0494,313.427,12905.0
2021-09-21 14:50:00,332.07,333.04,332.07,332.34,18750.0,313.512,314.4278,313.512,313.7669,18750.0
2021-09-21 15:00:00,332.35,332.81,332.33,332.47,29702.0,313.7763,314.2106,313.7575,313.8896,29702.0
2021-09-21 15:10:00,332.53,333.02,332.29,332.47,17695.0,313.9463,314.4089,313.7197,313.8896,17695.0
2021-09-21 15:20:00,332.46,332.98,332.46,332.92,25017.0,313.8802,314.3711,313.8802,314.3145,25017.0
2021-09-21 15:30:00,332.88,333.27,332.76,332.94,36445.0,314.2767,314.6449,314.1634,314.3334,36445.0
2021-09-21 15:40:00,332.89,333.27,332.14,332.16,37865.0,314.2862,314.6449,313.5781,313.597,37865.0
2021-09-21 15:50:00,332.26,332.72,331.16,331.26,160926.0,313.6914,314.1257,312.6528,312.7473,160926.0
2021-09-22 09:30:00,335.45,335.45,333.78,334.31,99352.0,316.7031,316.7031,315.1264,315.6268,99352.0
2021-09-22 09:40:00,334.39,334.67,333.2,333.3,43088.0,315.7023,315.9667,314.5788,314.6732,43088.0
2021-09-22 09:50:00,333.24,334.6,333.14,334.6,29881.0,314.6166,315.9006,314.5222,315.9006,29881.0
2021-09-22 10:00:00,334.5,335.71,334.43,334.95,41749.0,315.8062,316.9486,315.7401,316.231,41749.0
2021-09-22 10:10:00,334.99,335.38,334.52,335.05,24192.0,316.2688,316.637,315.8251,316.3254,24192.0
2021-09-22 10:20:00,335.09,335.57,334.89,335.27,19364.0,316.3632,316.8164,316.1744,316.5331,19364.0
2021-09-22 10:30:00,335.35,335.61,335.26,335.46,23502.0,316.6087,316.8541,316.5237,316.7125,23502.0
2021-09-22 10:40:00,335.49,335.55,334.73,335.5,31930.0,316.7409,316.7975,316.0233,316.7503,31930.0
2021-09-22 10:50:00,335.47,335.81,335.07,335.47,20483.0,316.722,317.043,316.3443,316.722,20483.0
2021-09-22 11:00:00,335.52,336.06,335.4,335.95,29721.0,316.7692,317.279,316.6559,317.1751,29721.0
2021-09-22 11:10:00,335.83,335.83,335.21,335.47,15372.0,317.0619,317.0619,316.4765,316.722,15372.0
2021-09-22 11:20:00,335.48,335.93,335.42,335.48,26421.0,316.7314,317.1563,316.6748,316.7314,26421.0
2021-09-22 11:30:00,335.54,336.05,335.48,336.0,11306.0,316.7881,317.2696,316.7314,317.2224,11306.0
2021-09-22 11:40:00,336.01,336.45,335.94,335.98,14981.0,317.2318,317.6472,317.1657,317.2035,14981.0
2021-09-22 11:50:00,335.97,336.48,335.57,336.04,26462.0,317.194,317.6755,316.8164,317.2601,26462.0
2021-09-22 12:00:00,336.06,336.28,335.9,336.19,21036.0,317.279,317.4867,317.1279,317.4017,21036.0
2021-09-22 12:10:00,336.26,336.47,336.05,336.28,23894.0,317.4678,317.6661,317.2696,317.4867,23894.0
2021-09-22 12:20:00,336.31,336.52,336.19,336.28,15850.0,317.515,317.7133,317.4017,317.4867,15850.0
2021-09-22 12:30:00,336.44,336.81,336.32,336.32,20050.0,317.6378,317.9871,317.5245,317.5245,20050.0
2021-09-22 12:40:00,336.34,336.41,335.54,335.6,41178.0,317.5434,317.6094,316.7881,316.8447,41178.0
2021-09-22 12:50:00,335.62,335.89,335.31,335.45,16180.0,316.8636,317.1185,316.5709,316.7031,16180.0
2021-09-22 13:00:00,335.44,335.54,335.11,335.11,10959.0,316.6936,316.7881,316.3821,316.3821,10959.0
2021-09-22 13:10:00,335.03,335.17,334.87,334.96,12347.0,316.3066,316.4387,316.1555,316.2405,12347.0
2021-09-22 13:20:00,335.01,335.41,335.01,335.39,16242.0,316.2877,316.6653,316.2877,316.6464,16242.0
2021-09-22 13:30:00,335.35,335.55,335.05,335.11,11112.0,316.6087,316.7975,316.3254,316.3821,11112.0
2021-09-22 13:40:00,335.08,335.26,334.82,334.82,13297.0,316.3538,316.5237,316.1083,316.1083,13297.0
2021-09-22 13:50:00,334.79,334.92,334.45,334.57,12913.0,316.08,316.2027,315.759,315.8723,12913.0
2021-09-22 14:00:00,334.58,335.6,334.1,334.71,36659.0,315.8817,316.8447,315.4285,316.0044,36659.0
2021-09-22 14:10:00,334.73,335.53,334.71,335.12,24547.0,316.0233,316.7786,316.0044,316.3915,24547.0
2021-09-22 14:20:00,335.16,335.45,334.75,334.86,21630.0,316.4293,316.7031,316.0422,316.1461,21630.0
2021-09-22 14:30:00,334.89,335.09,334.3,334.35,31423.0,316.1744,316.3632,315.6174,315.6646,31423.0
2021-09-22 14:40:00,334.35,334.64,333.76,333.8,31334.0,315.6646,315.9384,315.1075,315.1453,31334.0
2021-09-22 14:50:00,333.56,334.08,333.26,333.92,34976.0,314.9187,315.4097,314.6355,315.2586,34976.0
2021-09-22 15:00:00,333.71,334.18,333.61,334.06,30771.0,315.0603,315.5041,314.9659,315.3908,30771.0
2021-09-22 15:10:00,334.1,335.39,333.92,335.39,55476.0,315.4285,316.6464,315.2586,316.6464,55476.0
2021-09-22 15:20:00,335.39,335.72,335.07,335.1,28620.0,316.6464,316.958,316.3443,316.3726,28620.0
2021-09-22 15:30:00,335.02,335.5,334.29,335.49,51001.0,316.2971,316.7503,315.6079,316.7409,51001.0
2021-09-22 15:40:00,335.47,335.57,334.25,334.25,44790.0,316.722,316.8164,315.5702,315.5702,44790.0
2021-09-22 15:50:00,334.15,334.88,333.86,334.88,152141.0,315.4757,316.1649,315.2019,316.1649,152141.0
2021-09-23 09:30:00,337.62,340.27,337.13,339.67,210316.0,318.7518,321.2537,318.2892,320.6873,210316.0
2021-09-23 09:40:00,339.68,340.99,339.51,340.36,103534.0,320.6967,321.9335,320.5362,321.3387,103534.0
2021-09-23 09:50:00,340.59,341.84,340.02,340.02,90149.0,321.5558,322.736,321.0177,321.0177,90149.0
2021-09-23 10:00:00,340.24,341.01,339.71,340.62,71647.0,321.2254,321.9524,320.725,321.5842,71647.0
2021-09-23 10:10:00,340.72,340.72,338.99,339.63,114722.0,321.6786,321.6786,320.0453,320.6495,114722.0
2021-09-23 10:20:00,339.63,340.38,339.54,339.6,47974.0,320.6495,321.3576,320.5645,320.6212,47974.0
2021-09-23 10:30:00,339.53,339.77,339.0,339.35,31943.0,320.5551,320.7817,320.0547,320.3851,31943.0
2021-09-23 10:40:00,339.38,339.56,338.75,338.88,49985.0,320.4135,320.5834,319.8187,319.9414,49985.0
2021-09-23 10:50:00,338.92,339.69,338.54,339.5,53905.0,319.9792,320.7061,319.6204,320.5268,53905.0
2021-09-23 11:00:00,339.28,339.79,339.14,339.69,107955.0,320.319,320.8005,320.1869,320.7061,107955.0
2021-09-23 11:10:00,339.75,340.26,339.58,340.0,54616.0,320.7628,321.2443,320.6023,320.9988,54616.0
2021-09-23 11:20:00,340.1,340.38,339.69,339.69,66562.0,321.0932,321.3576,320.7061,320.7061,66562.0
2021-09-23 11:30:00,339.62,339.85,339.15,339.35,23902.0,320.64,320.8572,320.1963,320.3851,23902.0
2021-09-23 11:40:00,339.27,339.84,339.06,339.81,188089.0,320.3096,320.8478,320.1113,320.8194,188089.0
2021-09-23 11:50:00,339.85,340.25,339.64,340.2,66005.0,320.8572,321.2348,320.6589,321.1876,66005.0
2021-09-23 12:00:00,340.27,341.75,340.16,341.72,77613.0,321.2537,322.651,321.1499,322.6227,77613.0
2021-09-23 12:10:00,341.65,342.79,341.58,342.59,75010.0,322.5566,323.6329,322.4905,323.4441,75010.0
2021-09-23 12:20:00,342.57,343.03,342.46,342.5,66938.0,323.4252,323.8595,323.3213,323.3591,66938.0
2021-09-23 12:30:00,342.56,343.03,342.56,343.0,41674.0,323.4157,323.8595,323.4157,323.8312,41674.0
2021-09-23 12:40:00,342.95,343.02,342.73,342.86,30416.0,323.7839,323.85,323.5762,323.699,30416.0
2021-09-23 12:50:00,342.9,343.68,342.9,343.35,51739.0,323.7367,324.4731,323.7367,324.1616,51739.0
2021-09-23 13:00:00,343.36,343.92,343.24,343.88,45396.0,324.171,324.6997,324.0577,324.662,45396.0
2021-09-23 13:10:00,343.93,344.23,343.53,344.23,31733.0,324.7092,324.9924,324.3315,324.9924,31733.0
2021-09-23 13:20:00,344.23,344.23,343.83,343.95,33201.0,324.9924,324.9924,324.6148,324.7281,33201.0
2021-09-23 13:30:00,343.99,344.28,343.93,344.2,56914.0,324.7658,325.0396,324.7092,324.9641,56914.0
2021-09-23 13:40:00,344.2,344.24,343.91,343.98,44209.0,324.9641,325.0019,324.6903,324.7564,44209.0
2021-09-23 13:50:00,344.01,344.49,343.91,344.39,36072.0,324.7847,325.2379,324.6903,325.1435,36072.0
2021-09-23 14:00:00,344.38,344.74,344.3,344.46,33588.0,325.134,325.4739,325.0585,325.2096,33588.0
2021-09-23 14:10:00,344.45,344.48,343.47,343.66,61473.0,325.2001,325.2284,324.2749,324.4543,61473.0
2021-09-23 14:20:00,343.6,343.7,343.41,343.48,34910.0,324.3976,324.492,324.2182,324.2843,34910.0
2021-09-23 14:30:00,343.55,343.77,343.27,343.34,37920.0,324.3504,324.5581,324.0861,324.1522,37920.0
2021-09-23 14:40:00,343.33,343.47,343.04,343.21,37510.0,324.1427,324.2749,323.8689,324.0294,37510.0
2021-09-23 14:50:00,343.25,343.75,343.25,343.64,24564.0,324.0672,324.5392,324.0672,324.4354,24564.0
2021-09-23 15:00:00,343.72,343.72,343.09,343.1,33022.0,324.5109,324.5109,323.9161,323.9256,33022.0
2021-09-23 15:10:00,343.14,343.31,342.86,343.27,38389.0,323.9633,324.1238,323.699,324.0861,38389.0
2021-09-23 15:20:00,343.29,343.5,343.26,343.32,31968.0,324.1049,324.3032,324.0766,324.1333,31968.0
2021-09-23 15:30:00,343.3,343.38,343.13,343.23,51740.0,324.1144,324.1899,323.9539,324.0483,51740.0
2021-09-23 15:40:00,343.22,343.43,342.98,343.18,64374.0,324.0389,324.2371,323.8123,324.0011,64374.0
2021-09-23 15:50:00,343.12,343.19,342.68,342.77,172879.0,323.9444,324.0105,323.529,323.614,172879.0
2021-09-24 09:30:00,340.68,341.97,340.03,341.62,70341.0,321.6408,322.8587,321.0271,322.5283,70341.0
2021-09-24 09:40:00,341.8,342.88,341.49,341.79,34855.0,322.6982,323.7179,322.4055,322.6888,34855.0
2021-09-24 09:50:00,341.81,342.58,341.65,342.55,26870.0,322.7077,323.4346,322.5566,323.4063,26870.0
2021-09-24 10:00:00,342.6,342.88,341.71,341.98,42826.0,323.4535,323.7179,322.6132,322.8682,42826.0
2021-09-24 10:10:00,341.97,341.97,341.2,341.57,21823.0,322.8587,322.8587,322.1317,322.4811,21823.0
2021-09-24 10:20:00,341.61,342.05,341.24,341.27,26455.0,322.5188,322.9342,322.1695,322.1978,26455.0
2021-09-24 10:30:00,341.27,341.34,340.17,340.42,21357.0,322.1978,322.2639,321.1593,321.3953,21357.0
2021-09-24 10:40:00,340.57,340.9,340.24,340.37,15837.0,321.537,321.8485,321.2254,321.3481,15837.0
2021-09-24 10:50:00,340.3,340.33,339.56,340.33,37530.0,321.282,321.3104,320.5834,321.3104,37530.0
2021-09-24 11:00:00,340.29,340.72,340.27,340.5,21559.0,321.2726,321.6786,321.2537,321.4709,21559.0
2021-09-24 11:10:00,340.54,340.56,340.11,340.38,24680.0,321.5086,321.5275,321.1027,321.3576,24680.0
2021-09-24 11:20:00,340.4,340.4,339.66,339.75,30440.0,321.3765,321.3765,320.6778,320.7628,30440.0
2021-09-24 11:30:00,339.77,339.79,339.15,339.3,15281.0,320.7817,320.8005,320.1963,320.3379,15281.0
2021-09-24 11:40:00,339.47,339.47,339.02,339.25,14418.0,320.4984,320.4984,320.0736,320.2907,14418.0
2021-09-24 11:50:00,339.35,339.79,339.23,339.59,13951.0,320.3851,320.8005,320.2718,320.6117,13951.0
2021-09-24 12:00:00,339.6,339.6,338.94,339.21,20896.0,320.6212,320.6212,319.998,320.253,20896.0
2021-09-24 12:10:00,339.19,339.19,338.77,338.94,16282.0,320.2341,320.2341,319.8375,319.998,16282.0
2021-09-24 12:20:00,338.95,339.04,338.69,338.72,23692.0,320.0075,320.0925,319.762,319.7903,23692.0
2021-09-24 12:30:00,338.79,338.83,338.42,338.76,20437.0,319.8564,319.8942,319.5071,319.8281,20437.0
2021-09-24 12:40:00,338.78,339.23,338.7,339.15,25025.0,319.847,320.2718,319.7715,320.1963,25025.0
2021-09-24 12:50:00,339.13,339.13,338.8,338.84,20814.0,320.1774,320.1774,319.8659,319.9036,20814.0
2021-09-24 13:00:00,338.84,338.93,338.69,338.8,10312.0,319.9036,319.9886,319.762,319.8659,10312.0
2021-09-24 13:10:00,338.83,338.87,338.46,338.57,21284.0,319.8942,319.932,319.5449,319.6487,21284.0
2021-09-24 13:20:00,338.58,338.58,338.25,338.51,15068.0,319.6582,319.6582,319.3466,319.5921,15068.0
2021-09-24 13:30:00,338.52,338.58,338.13,338.24,18945.0,319.6015,319.6582,319.2333,319.3372,18945.0
2021-09-24 13:40:00,338.25,338.39,338.04,338.37,19580.0,319.3466,319.4788,319.1483,319.4599,19580.0
2021-09-24 13:50:00,338.36,338.36,337.8,337.84,19152.0,319.4505,319.4505,318.9218,318.9595,19152.0
2021-09-24 14:00:00,337.83,338.09,337.72,338.0,20594.0,318.9501,319.1956,318.8462,319.1106,20594.0
2021-09-24 14:10:00,338.06,338.11,337.83,337.84,20522.0,319.1672,319.2144,318.9501,318.9595,20522.0
2021-09-24 14:20:00,337.85,337.97,337.73,337.88,22655.0,318.969,319.0823,318.8557,318.9973,22655.0
2021-09-24 14:30:00,337.88,338.12,337.84,338.03,20539.0,318.9973,319.2239,318.9595,319.1389,20539.0
2021-09-24 14:40:00,338.02,338.1,337.89,337.93,25849.0,319.1295,319.205,319.0067,319.0445,25849.0
2021-09-24 14:50:00,337.96,338.94,337.94,338.92,24056.0,319.0728,319.998,319.0539,319.9792,24056.0
2021-09-24 15:00:00,338.91,338.91,338.22,338.26,18342.0,319.9697,319.9697,319.3183,319.3561,18342.0
2021-09-24 15:10:00,338.24,338.65,338.15,338.46,26193.0,319.3372,319.7243,319.2522,319.5449,26193.0
2021-09-24 15:20:00,338.47,338.77,338.42,338.74,24667.0,319.5543,319.8375,319.5071,319.8092,24667.0
2021-09-24 15:30:00,338.75,339.09,338.75,338.9,42104.0,319.8187,320.1397,319.8187,319.9603,42104.0
2021-09-24 15:40:00,338.9,339.28,338.76,339.03,51404.0,319.9603,320.319,319.8281,320.083,51404.0
2021-09-24 15:50:00,338.99,339.24,338.72,339.19,153410.0,320.0453,320.2813,319.7903,320.2341,153410.0
2021-09-27 09:30:00,337.52,337.72,334.16,334.16,71861.0,318.6574,318.8462,315.4852,315.4852,71861.0
2021-09-27 09:40:00,334.2,335.25,333.57,335.06,37439.0,315.5229,316.5143,314.9282,316.3349,37439.0
2021-09-27 09:50:00,334.93,335.26,334.18,334.91,28824.0,316.2122,316.5237,315.5041,316.1933,28824.0
2021-09-27 10:00:00,334.91,335.09,334.16,335.0,22173.0,316.1933,316.3632,315.4852,316.2782,22173.0
2021-09-27 10:10:00,334.97,335.9,334.88,335.82,17361.0,316.2499,317.1279,316.1649,317.0524,17361.0
2021-09-27 10:20:00,335.77,336.36,335.5,336.14,21820.0,317.0052,317.5622,316.7503,317.3545,21820.0
2021-09-27 10:30:00,336.29,336.95,336.23,336.59,25841.0,317.4961,318.1193,317.4395,317.7794,25841.0
2021-09-27 10:40:00,336.78,336.85,336.08,336.18,20382.0,317.9588,318.0248,317.2979,317.3923,20382.0
2021-09-27 10:50:00,336.12,336.57,335.68,336.14,26184.0,317.3356,317.7605,316.9202,317.3545,26184.0
2021-09-27 11:00:00,336.19,336.6,335.6,335.68,18679.0,317.4017,317.7888,316.8447,316.9202,18679.0
2021-09-27 11:10:00,335.69,335.87,335.23,335.24,25408.0,316.9297,317.0996,316.4954,316.5048,25408.0
2021-09-27 11:20:00,335.2,335.27,334.5,334.76,27481.0,316.4671,316.5331,315.8062,316.0517,27481.0
2021-09-27 11:30:00,334.76,334.9,334.42,334.68,14503.0,316.0517,316.1838,315.7307,315.9761,14503.0
2021-09-27 11:40:00,334.77,334.9,334.08,334.17,26136.0,316.0611,316.1838,315.4097,315.4946,26136.0
2021-09-27 11:50:00,334.08,334.08,333.66,333.82,14017.0,315.4097,315.4097,315.0131,315.1642,14017.0
2021-09-27 12:00:00,333.84,334.28,333.49,334.05,17138.0,315.1831,315.5985,314.8526,315.3813,17138.0
2021-09-27 12:10:00,334.14,334.41,333.93,334.31,9477.0,315.4663,315.7212,315.268,315.6268,9477.0
2021-09-27 12:20:00,334.27,334.46,334.06,334.28,13158.0,315.589,315.7684,315.3908,315.5985,13158.0
2021-09-27 12:30:00,334.3,334.32,333.63,333.67,14779.0,315.6174,315.6362,314.9848,315.0226,14779.0
2021-09-27 12:40:00,333.7,333.7,333.08,333.15,11314.0,315.0509,315.0509,314.4655,314.5316,11314.0
2021-09-27 12:50:00,333.08,333.49,333.08,333.49,7041.0,314.4655,314.8526,314.4655,314.8526,7041.0
2021-09-27 13:00:00,333.52,333.87,333.44,333.76,8134.0,314.8809,315.2114,314.8054,315.1075,8134.0
2021-09-27 13:10:00,333.8,334.32,333.66,334.32,12732.0,315.1453,315.6362,315.0131,315.6362,12732.0
2021-09-27 13:20:00,334.39,334.81,334.29,334.81,10470.0,315.7023,316.0989,315.6079,316.0989,10470.0
2021-09-27 13:30:00,334.77,334.77,334.44,334.74,9128.0,316.0611,316.0611,315.7495,316.0328,9128.0
2021-09-27 13:40:00,334.66,335.07,334.62,334.93,11916.0,315.9572,316.3443,315.9195,316.2122,11916.0
2021-09-27 13:50:00,334.88,335.36,334.72,335.27,12920.0,316.1649,316.6181,316.0139,316.5331,12920.0
2021-09-27 14:00:00,335.4,335.75,335.36,335.68,15047.0,316.6559,316.9863,316.6181,316.9202,15047.0
2021-09-27 14:10:00,335.67,335.85,335.46,335.79,14969.0,316.9108,317.0807,316.7125,317.0241,14969.0
2021-09-27 14:20:00,335.8,335.97,335.3,335.42,40578.0,317.0335,317.194,316.5615,316.6748,40578.0
2021-09-27 14:30:00,335.45,335.45,334.94,334.99,15255.0,316.7031,316.7031,316.2216,316.2688,15255.0
2021-09-27 14:40:00,335.01,335.2,334.88,335.02,15215.0,316.2877,316.4671,316.1649,316.2971,15215.0
2021-09-27 14:50:00,334.98,335.05,334.71,334.77,15765.0,316.2594,316.3254,316.0044,316.0611,15765.0
2021-09-27 15:00:00,334.77,335.04,334.74,335.0,12151.0,316.0611,316.316,316.0328,316.2782,12151.0
2021-09-27 15:10:00,335.0,335.32,335.0,335.27,10781.0,316.2782,316.5804,316.2782,316.5331,10781.0
2021-09-27 15:20:00,335.27,335.28,334.99,335.14,14835.0,316.5331,316.5426,316.2688,316.4104,14835.0
2021-09-27 15:30:00,335.16,335.22,334.92,335.1,29777.0,316.4293,316.4859,316.2027,316.3726,29777.0
2021-09-27 15:40:00,335.1,335.52,335.09,335.17,37751.0,316.3726,316.7692,316.3632,316.4387,37751.0
2021-09-27 15:50:00,335.14,335.14,334.48,334.51,125420.0,316.4104,316.4104,315.7873,315.8156,125420.0
2021-09-28 09:30:00,331.56,332.02,330.19,330.36,77978.0,313.0305,313.4648,311.737,311.8975,77978.0
2021-09-28 09:40:00,330.44,330.96,329.52,329.64,27031.0,311.9731,312.464,311.1045,311.2178,27031.0
2021-09-28 09:50:00,329.61,330.5,329.29,330.23,37280.0,311.1895,312.0297,310.8873,311.7748,37280.0
2021-09-28 10:00:00,330.2,330.24,327.85,327.94,28025.0,311.7465,311.7843,309.5278,309.6128,28025.0
2021-09-28 10:10:00,327.84,328.22,326.89,327.14,58152.0,309.5184,309.8771,308.6215,308.8575,58152.0
2021-09-28 10:20:00,327.15,327.79,326.47,327.79,28569.0,308.8669,309.4712,308.2249,309.4712,28569.0
2021-09-28 10:30:00,327.6,328.37,326.94,328.25,27448.0,309.2918,310.0188,308.6687,309.9055,27448.0
2021-09-28 10:40:00,328.29,328.33,327.64,327.77,16825.0,309.9432,309.981,309.3296,309.4523,16825.0
2021-09-28 10:50:00,327.68,328.15,327.15,327.53,34982.0,309.3673,309.8111,308.8669,309.2257,34982.0
2021-09-28 11:00:00,327.62,327.74,326.51,326.62,23631.0,309.3107,309.424,308.2627,308.3666,23631.0
2021-09-28 11:10:00,326.65,326.73,325.91,326.43,24088.0,308.3949,308.4704,307.6962,308.1872,24088.0
2021-09-28 11:20:00,326.35,326.56,325.56,325.99,45134.0,308.1117,308.3099,307.3658,307.7718,45134.0
2021-09-28 11:30:00,325.98,326.46,325.61,326.36,17447.0,307.7623,308.2155,307.413,308.1211,17447.0
2021-09-28 11:40:00,326.47,326.55,325.86,326.27,26482.0,308.2249,308.3005,307.649,308.0361,26482.0
2021-09-28 11:50:00,326.19,326.47,325.45,326.38,27900.0,307.9606,308.2249,307.2619,308.14,27900.0
2021-09-28 12:00:00,326.26,326.35,325.39,325.81,21717.0,308.0267,308.1117,307.2053,307.6018,21717.0
2021-09-28 12:10:00,325.79,326.53,325.69,326.44,25283.0,307.5829,308.2816,307.4885,308.1966,25283.0
2021-09-28 12:20:00,326.44,326.44,325.95,326.15,18308.0,308.1966,308.1966,307.734,307.9228,18308.0
2021-09-28 12:30:00,326.11,326.11,325.45,325.52,15164.0,307.8851,307.8851,307.2619,307.328,15164.0
2021-09-28 12:40:00,325.5,325.51,325.07,325.1,14598.0,307.3092,307.3186,306.9032,306.9315,14598.0
2021-09-28 12:50:00,325.06,325.43,324.74,324.84,19868.0,306.8937,307.2431,306.5916,306.686,19868.0
2021-09-28 13:00:00,324.92,324.93,324.19,324.64,39942.0,306.7616,306.771,306.0724,306.4972,39942.0
2021-09-28 13:10:00,324.54,324.62,324.24,324.4,18711.0,306.4028,306.4783,306.1196,306.2706,18711.0
2021-09-28 13:20:00,324.42,325.23,324.38,324.96,15038.0,306.2895,307.0542,306.2517,306.7993,15038.0
2021-09-28 13:30:00,324.92,325.0,324.61,324.95,11104.0,306.7616,306.8371,306.4689,306.7899,11104.0
2021-09-28 13:40:00,324.97,325.35,324.55,324.63,14710.0,306.8088,307.1675,306.4122,306.4878,14710.0
2021-09-28 13:50:00,324.63,324.7,324.23,324.37,13532.0,306.4878,306.5539,306.1101,306.2423,13532.0
2021-09-28 14:00:00,324.3,324.59,324.14,324.16,13481.0,306.1762,306.45,306.0252,306.044,13481.0
2021-09-28 14:10:00,324.16,324.77,323.86,324.76,25551.0,306.044,306.62,305.7608,306.6105,25551.0
2021-09-28 14:20:00,324.98,325.66,324.89,325.66,15896.0,306.8182,307.4602,306.7332,307.4602,15896.0
2021-09-28 14:30:00,325.57,325.59,324.92,325.2,17330.0,307.3752,307.3941,306.7616,307.0259,17330.0
2021-09-28 14:40:00,325.19,326.41,325.1,326.31,22470.0,307.0165,308.1683,306.9315,308.0739,22470.0
2021-09-28 14:50:00,326.29,326.58,326.02,326.09,16866.0,308.055,308.3288,307.8001,307.8662,16866.0
2021-09-28 15:00:00,326.11,326.78,326.04,326.4,28024.0,307.8851,308.5176,307.819,308.1589,28024.0
2021-09-28 15:10:00,326.44,326.63,326.17,326.33,19260.0,308.1966,308.376,307.9417,308.0928,19260.0
2021-09-28 15:20:00,326.27,326.64,325.34,325.35,30025.0,308.0361,308.3854,307.1581,307.1675,30025.0
2021-09-28 15:30:00,325.35,325.64,325.01,325.13,59198.0,307.1675,307.4413,306.8465,306.9598,59198.0
2021-09-28 15:40:00,325.12,325.64,324.24,324.25,51731.0,306.9504,307.4413,306.1196,306.129,51731.0
2021-09-28 15:50:00,324.23,324.65,323.89,324.2,136316.0,306.1101,306.5067,305.7891,306.0818,136316.0
2021-09-29 09:30:00,326.3,326.41,324.34,324.4,69639.0,308.0644,308.1683,306.214,306.2706,69639.0
2021-09-29 09:40:00,324.44,324.48,323.44,324.44,24282.0,306.3084,306.3462,305.3643,306.3084,24282.0
2021-09-29 09:50:00,324.57,324.85,324.18,324.67,31981.0,306.4311,306.6955,306.0629,306.5255,31981.0
2021-09-29 10:00:00,324.83,325.58,324.62,324.83,43984.0,306.6766,307.3847,306.4783,306.6766,43984.0
2021-09-29 10:10:00,324.84,324.91,324.28,324.79,22028.0,306.686,306.7521,306.1573,306.6388,22028.0
2021-09-29 10:20:00,325.07,326.08,325.07,325.36,23416.0,306.9032,307.8567,306.9032,307.177,23416.0
2021-09-29 10:30:00,325.31,325.41,324.71,324.82,20482.0,307.1298,307.2242,306.5633,306.6672,20482.0
2021-09-29 10:40:00,324.81,325.91,324.79,325.69,25039.0,306.6577,307.6962,306.6388,307.4885,25039.0
2021-09-29 10:50:00,325.62,325.81,325.18,325.65,26274.0,307.4224,307.6018,307.007,307.4508,26274.0
2021-09-29 11:00:00,325.69,325.77,325.17,325.23,14311.0,307.4885,307.5641,306.9976,307.0542,14311.0
2021-09-29 11:10:00,325.15,325.42,324.6,324.6,15277.0,306.9787,307.2336,306.4595,306.4595,15277.0
2021-09-29 11:20:00,324.63,325.33,324.59,324.96,18527.0,306.4878,307.1487,306.45,306.7993,18527.0
2021-09-29 11:30:00,324.93,325.13,324.27,324.27,20850.0,306.771,306.9598,306.1479,306.1479,20850.0
2021-09-29 11:40:00,324.33,324.86,324.27,324.79,16687.0,306.2045,306.7049,306.1479,306.6388,16687.0
2021-09-29 11:50:00,324.83,325.1,324.65,324.77,14805.0,306.6766,306.9315,306.5067,306.62,14805.0
2021-09-29 12:00:00,324.79,325.05,324.56,324.57,12630.0,306.6388,306.8843,306.4217,306.4311,12630.0
2021-09-29 12:10:00,324.52,324.58,323.85,324.16,16323.0,306.3839,306.4406,305.7514,306.044,16323.0
2021-09-29 12:20:00,324.11,324.29,323.29,323.62,28933.0,305.9968,306.1668,305.2227,305.5342,28933.0
2021-09-29 12:30:00,323.64,323.82,323.48,323.73,13319.0,305.5531,305.723,305.402,305.6381,13319.0
2021-09-29 12:40:00,323.6,324.25,323.6,324.11,11166.0,305.5153,306.129,305.5153,305.9968,11166.0
2021-09-29 12:50:00,324.13,324.39,323.98,324.01,11682.0,306.0157,306.2612,305.8741,305.9024,11682.0
2021-09-29 13:00:00,324.01,324.02,323.55,323.84,12114.0,305.9024,305.9119,305.4681,305.7419,12114.0
2021-09-29 13:10:00,323.79,324.04,323.59,323.96,18795.0,305.6947,305.9307,305.5059,305.8552,18795.0
2021-09-29 13:20:00,323.95,324.01,323.63,323.79,12620.0,305.8458,305.9024,305.5437,305.6947,12620.0
2021-09-29 13:30:00,323.62,323.63,323.25,323.25,16610.0,305.5342,305.5437,305.1849,305.1849,16610.0
2021-09-29 13:40:00,323.26,323.76,323.06,323.38,18998.0,305.1943,305.6664,305.0055,305.3076,18998.0
2021-09-29 13:50:00,323.38,323.77,323.37,323.77,19302.0,305.3076,305.6758,305.2982,305.6758,19302.0
2021-09-29 14:00:00,323.77,324.65,323.62,324.5,12935.0,305.6758,306.5067,305.5342,306.365,12935.0
2021-09-29 14:10:00,324.63,325.1,324.63,324.96,17078.0,306.4878,306.9315,306.4878,306.7993,17078.0
2021-09-29 14:20:00,324.93,324.94,324.57,324.71,12047.0,306.771,306.7804,306.4311,306.5633,12047.0
2021-09-29 14:30:00,324.74,325.12,324.72,325.08,19112.0,306.5916,306.9504,306.5727,306.9126,19112.0
2021-09-29 14:40:00,325.06,325.51,325.02,325.3,19397.0,306.8937,307.3186,306.856,307.1203,19397.0
2021-09-29 14:50:00,325.31,325.49,325.14,325.36,18929.0,307.1298,307.2997,306.9693,307.177,18929.0
2021-09-29 15:00:00,325.44,325.52,324.88,325.0,18960.0,307.2525,307.328,306.7238,306.8371,18960.0
2021-09-29 15:10:00,325.04,325.27,324.74,324.96,11851.0,306.8749,307.092,306.5916,306.7993,11851.0
2021-09-29 15:20:00,325.01,325.15,324.81,325.11,14552.0,306.8465,306.9787,306.6577,306.9409,14552.0
2021-09-29 15:30:00,325.12,325.24,324.73,324.76,27959.0,306.9504,307.0637,306.5822,306.6105,27959.0
2021-09-29 15:40:00,324.76,324.8,323.98,324.09,49596.0,306.6105,306.6483,305.8741,305.978,49596.0
2021-09-29 15:50:00,324.01,324.01,323.32,323.7,108571.0,305.9024,305.9024,305.251,305.6097,108571.0
2021-09-30 09:30:00,324.49,325.89,324.11,324.3,79229.0,306.3556,307.6774,305.9968,306.1762,79229.0
2021-09-30 09:40:00,324.41,325.0,324.13,324.75,24296.0,306.2801,306.8371,306.0157,306.6011,24296.0
2021-09-30 09:50:00,324.79,324.8,323.97,323.97,22752.0,306.6388,306.6483,305.8647,305.8647,22752.0
2021-09-30 10:00:00,323.97,324.21,323.0,323.48,17226.0,305.8647,306.0912,304.9489,305.402,17226.0
2021-09-30 10:10:00,323.48,324.21,323.25,324.17,15794.0,305.402,306.0912,305.1849,306.0535,15794.0
2021-09-30 10:20:00,324.11,324.16,323.48,323.93,17382.0,305.9968,306.044,305.402,305.8269,17382.0
2021-09-30 10:30:00,323.83,323.85,323.41,323.53,14361.0,305.7325,305.7514,305.336,305.4492,14361.0
2021-09-30 10:40:00,323.36,323.36,322.24,322.36,22399.0,305.2887,305.2887,304.2313,304.3446,22399.0
2021-09-30 10:50:00,322.33,322.33,321.53,321.82,20712.0,304.3163,304.3163,303.561,303.8348,20712.0
2021-09-30 11:00:00,321.75,321.98,321.33,321.41,42720.0,303.7687,303.9859,303.3722,303.4477,42720.0
2021-09-30 11:10:00,321.36,321.74,321.17,321.45,38424.0,303.4005,303.7593,303.2211,303.4855,38424.0
2021-09-30 11:20:00,321.52,321.52,320.76,321.05,40831.0,303.5516,303.5516,302.8341,303.1078,40831.0
2021-09-30 11:30:00,320.98,321.06,320.04,320.14,34260.0,303.0418,303.1173,302.1543,302.2487,34260.0
2021-09-30 11:40:00,320.09,320.09,319.15,319.39,26796.0,302.2015,302.2015,301.314,301.5406,26796.0
2021-09-30 11:50:00,319.48,319.87,319.14,319.83,17964.0,301.6256,301.9938,301.3046,301.956,17964.0
2021-09-30 12:00:00,319.8,320.1,318.49,318.58,31712.0,301.9277,302.2109,300.6909,300.7759,31712.0
2021-09-30 12:10:00,318.61,319.2,318.3,319.16,24788.0,300.8042,301.3612,300.5115,301.3235,24788.0
2021-09-30 12:20:00,319.14,319.68,319.05,319.37,17715.0,301.3046,301.8144,301.2196,301.5217,17715.0
2021-09-30 12:30:00,319.21,320.38,318.98,320.35,22761.0,301.3707,302.4753,301.1535,302.447,22761.0
2021-09-30 12:40:00,320.23,320.45,320.09,320.44,15659.0,302.3337,302.5414,302.2015,302.5319,15659.0
2021-09-30 12:50:00,320.44,320.74,319.98,320.22,13404.0,302.5319,302.8152,302.0976,302.3242,13404.0
2021-09-30 13:00:00,320.12,320.89,320.04,320.89,15657.0,302.2298,302.9568,302.1543,302.9568,15657.0
2021-09-30 13:10:00,320.85,321.12,320.53,320.94,10771.0,302.919,303.1739,302.6169,303.004,10771.0
2021-09-30 13:20:00,321.0,321.09,320.27,320.4,17455.0,303.0606,303.1456,302.3714,302.4942,17455.0
2021-09-30 13:30:00,320.4,320.67,319.94,320.66,15772.0,302.4942,302.7491,302.0599,302.7396,15772.0
2021-09-30 13:40:00,320.59,320.78,320.3,320.46,12311.0,302.6736,302.8529,302.3998,302.5508,12311.0
2021-09-30 13:50:00,320.56,321.21,320.53,321.21,6618.0,302.6452,303.2589,302.6169,303.2589,6618.0
2021-09-30 14:00:00,321.09,322.26,321.09,322.19,14780.0,303.1456,304.2502,303.1456,304.1841,14780.0
2021-09-30 14:10:00,322.23,322.26,321.69,321.69,14520.0,304.2219,304.2502,303.7121,303.7121,14520.0
2021-09-30 14:20:00,321.71,322.39,321.68,322.33,19831.0,303.731,304.373,303.7026,304.3163,19831.0
2021-09-30 14:30:00,322.35,322.48,322.03,322.2,15218.0,304.3352,304.4579,304.0331,304.1936,15218.0
2021-09-30 14:40:00,322.12,322.77,322.11,322.52,13354.0,304.118,304.7317,304.1086,304.4957,13354.0
2021-09-30 14:50:00,322.53,322.93,322.04,322.04,22266.0,304.5051,304.8828,304.0425,304.0425,22266.0
2021-09-30 15:00:00,322.06,322.11,321.66,321.88,19112.0,304.0614,304.1086,303.6838,303.8915,19112.0
2021-09-30 15:10:00,321.94,322.84,321.94,322.52,13198.0,303.9481,304.7978,303.9481,304.4957,13198.0
2021-09-30 15:20:00,322.49,322.52,322.03,322.08,23828.0,304.4674,304.4957,304.0331,304.0803,23828.0
2021-09-30 15:30:00,322.09,322.42,321.56,321.61,33108.0,304.0897,304.4013,303.5893,303.6365,33108.0
2021-09-30 15:40:00,321.58,321.7,320.84,321.0,88776.0,303.6082,303.7215,302.9096,303.0606,88776.0
2021-09-30 15:50:00,320.97,321.0,319.84,319.85,203601.0,303.0323,303.0606,301.9655,301.9749,203601.0
2021-10-01 09:30:00,323.37,323.91,321.08,322.45,47485.0,305.2982,305.808,303.1362,304.4296,47485.0
2021-10-01 09:40:00,322.44,322.44,320.83,321.33,19405.0,304.4202,304.4202,302.9001,303.3722,19405.0
2021-10-01 09:50:00,321.27,321.87,320.84,321.29,31275.0,303.3156,303.882,302.9096,303.3344,31275.0
2021-10-01 10:00:00,321.39,322.21,320.84,322.17,17073.0,303.4288,304.203,302.9096,304.1653,17073.0
2021-10-01 10:10:00,322.17,322.33,319.93,319.93,25634.0,304.1653,304.3163,302.0504,302.0504,25634.0
2021-10-01 10:20:00,319.87,320.3,319.59,320.08,16486.0,301.9938,302.3998,301.7294,302.1921,16486.0
2021-10-01 10:30:00,320.14,320.39,319.78,319.94,9482.0,302.2487,302.4847,301.9088,302.0599,9482.0
2021-10-01 10:40:00,320.0,320.55,319.76,320.49,13222.0,302.1165,302.6358,301.8899,302.5791,13222.0
2021-10-01 10:50:00,320.45,321.43,320.44,321.34,14966.0,302.5414,303.4666,302.5319,303.3816,14966.0
2021-10-01 11:00:00,321.32,321.66,320.54,320.54,7944.0,303.3628,303.6838,302.6263,302.6263,7944.0
2021-10-01 11:10:00,320.55,322.22,320.5,322.0,11060.0,302.6358,304.2125,302.5886,304.0048,11060.0
2021-10-01 11:20:00,322.01,322.3,321.72,322.02,11981.0,304.0142,304.288,303.7404,304.0236,11981.0
2021-10-01 11:30:00,322.07,322.82,321.9,322.75,10146.0,304.0708,304.7789,303.9103,304.7128,10146.0
2021-10-01 11:40:00,322.73,323.56,322.65,323.12,12035.0,304.694,305.4776,304.6184,305.0622,12035.0
2021-10-01 11:50:00,323.1,323.23,322.85,323.0,10014.0,305.0433,305.166,304.8073,304.9489,10014.0
2021-10-01 12:00:00,323.04,323.26,322.69,323.2,12903.0,304.9866,305.1943,304.6562,305.1377,12903.0
2021-10-01 12:10:00,323.2,323.32,322.77,322.89,9106.0,305.1377,305.251,304.7317,304.845,9106.0
2021-10-01 12:20:00,323.04,323.41,322.93,323.25,8633.0,304.9866,305.336,304.8828,305.1849,8633.0
2021-10-01 12:30:00,323.28,323.6,323.16,323.29,13826.0,305.2132,305.5153,305.0999,305.2227,13826.0
2021-10-01 12:40:00,323.38,323.56,323.23,323.33,13553.0,305.3076,305.4776,305.166,305.2604,13553.0
2021-10-01 12:50:00,323.36,323.54,323.03,323.09,13629.0,305.2887,305.4587,304.9772,305.0338,13629.0
2021-10-01 13:00:00,323.06,323.61,322.77,323.61,15023.0,305.0055,305.5248,304.7317,305.5248,15023.0
2021-10-01 13:10:00,323.69,323.72,323.47,323.67,11082.0,305.6003,305.6286,305.3926,305.5814,11082.0
2021-10-01 13:20:00,323.65,323.85,323.63,323.71,7127.0,305.5625,305.7514,305.5437,305.6192,7127.0
2021-10-01 13:30:00,323.74,324.42,323.74,324.22,13977.0,305.6475,306.2895,305.6475,306.1007,13977.0
2021-10-01 13:40:00,324.26,324.99,324.17,324.99,17847.0,306.1385,306.8277,306.0535,306.8277,17847.0
2021-10-01 13:50:00,324.89,324.89,324.41,324.45,9096.0,306.7332,306.7332,306.2801,306.3178,9096.0
2021-10-01 14:00:00,324.53,325.0,324.48,324.89,14221.0,306.3934,306.8371,306.3462,306.7332,14221.0
2021-10-01 14:10:00,324.88,325.17,324.83,325.1,12178.0,306.7238,306.9976,306.6766,306.9315,12178.0
2021-10-01 14:20:00,325.08,325.64,325.04,325.12,26582.0,306.9126,307.4413,306.8749,306.9504,26582.0
2021-10-01 14:30:00,325.04,325.15,324.84,325.11,13349.0,306.8749,306.9787,306.686,306.9409,13349.0
2021-10-01 14:40:00,325.12,325.41,325.09,325.39,11997.0,306.9504,307.2242,306.9221,307.2053,11997.0
2021-10-01 14:50:00,325.4,325.95,325.26,325.79,20195.0,307.2147,307.734,307.0826,307.5829,20195.0
2021-10-01 15:00:00,325.85,326.43,325.85,326.43,26963.0,307.6396,308.1872,307.6396,308.1872,26963.0
2021-10-01 15:10:00,326.41,326.89,326.29,326.36,20473.0,308.1683,308.6215,308.055,308.1211,20473.0
2021-10-01 15:20:00,326.38,326.47,325.7,325.7,20715.0,308.14,308.2249,307.498,307.498,20715.0
2021-10-01 15:30:00,325.69,325.74,325.35,325.41,36073.0,307.4885,307.5357,307.1675,307.2242,36073.0
2021-10-01 15:40:00,325.39,325.54,325.04,325.1,45061.0,307.2053,307.3469,306.8749,306.9315,45061.0
2021-10-01 15:50:00,325.17,326.1,324.69,324.9,149817.0,306.9976,307.8756,306.5444,306.7427,149817.0
2021-10-04 09:30:00,323.4,324.32,322.42,323.77,59348.0,305.3265,306.1951,304.4013,305.6758,59348.0
2021-10-04 09:40:00,323.75,323.85,321.84,321.84,21844.0,305.657,305.7514,303.8537,303.8537,21844.0
2021-10-04 09:50:00,321.73,321.88,320.94,321.14,36115.0,303.7498,303.8915,303.004,303.1928,36115.0
2021-10-04 10:00:00,321.04,321.41,319.53,319.92,32286.0,303.0984,303.4477,301.6728,302.041,32286.0
2021-10-04 10:10:00,320.0,320.66,319.89,319.89,19233.0,302.1165,302.7396,302.0127,302.0127,19233.0
2021-10-04 10:20:00,319.74,320.19,319.17,319.39,37129.0,301.8711,302.2959,301.3329,301.5406,37129.0
2021-10-04 10:30:00,319.22,319.23,317.39,317.81,40253.0,301.3801,301.3896,299.6524,300.0489,40253.0
2021-10-04 10:40:00,317.71,318.54,317.59,317.83,39017.0,299.9545,300.7381,299.8412,300.0678,39017.0
2021-10-04 10:50:00,317.69,317.69,316.03,317.06,24102.0,299.9356,299.9356,298.3684,299.3408,24102.0
2021-10-04 11:00:00,317.06,317.38,316.18,317.11,23391.0,299.3408,299.6429,298.51,299.388,23391.0
2021-10-04 11:10:00,317.1,317.95,316.91,317.71,17899.0,299.3786,300.1811,299.1992,299.9545,17899.0
2021-10-04 11:20:00,317.68,317.68,316.72,317.12,16602.0,299.9262,299.9262,299.0198,299.3975,16602.0
2021-10-04 11:30:00,317.12,317.23,316.17,316.24,11773.0,299.3975,299.5013,298.5006,298.5667,11773.0
2021-10-04 11:40:00,316.03,316.62,316.01,316.36,23749.0,298.3684,298.9254,298.3495,298.68,23749.0
2021-10-04 11:50:00,316.33,317.61,316.2,317.52,11019.0,298.6516,299.8601,298.5289,299.7751,11019.0
2021-10-04 12:00:00,317.4,317.87,317.14,317.66,12540.0,299.6618,300.1056,299.4164,299.9073,12540.0
2021-10-04 12:10:00,317.72,317.86,317.59,317.66,8367.0,299.9639,300.0961,299.8412,299.9073,8367.0
2021-10-04 12:20:00,317.62,317.64,317.09,317.18,11981.0,299.8695,299.8884,299.3692,299.4541,11981.0
2021-10-04 12:30:00,317.3,317.59,317.1,317.24,9461.0,299.5674,299.8412,299.3786,299.5108,9461.0
2021-10-04 12:40:00,317.16,317.17,316.44,316.84,15754.0,299.4352,299.4447,298.7555,299.1331,15754.0
2021-10-04 12:50:00,316.89,317.53,316.46,317.36,15143.0,299.1803,299.7846,298.7744,299.6241,15143.0
2021-10-04 13:00:00,317.28,317.41,316.75,317.26,21526.0,299.5485,299.6713,299.0482,299.5297,21526.0
2021-10-04 13:10:00,317.27,317.89,317.15,317.47,40413.0,299.5391,300.1244,299.4258,299.7279,40413.0
2021-10-04 13:20:00,317.39,317.64,316.96,316.96,10173.0,299.6524,299.8884,299.2464,299.2464,10173.0
2021-10-04 13:30:00,317.12,317.73,317.09,317.73,12351.0,299.3975,299.9734,299.3692,299.9734,12351.0
2021-10-04 13:40:00,317.64,317.86,317.47,317.68,10942.0,299.8884,300.0961,299.7279,299.9262,10942.0
2021-10-04 13:50:00,317.77,317.94,317.31,317.38,9038.0,300.0112,300.1717,299.5769,299.6429,9038.0
2021-10-04 14:00:00,317.46,318.13,317.45,318.03,10871.0,299.7185,300.351,299.709,300.2566,10871.0
2021-10-04 14:10:00,317.95,318.24,317.52,318.24,7539.0,300.1811,300.4549,299.7751,300.4549,7539.0
2021-10-04 14:20:00,318.22,318.71,318.03,318.24,7752.0,300.436,300.8986,300.2566,300.4549,7752.0
2021-10-04 14:30:00,318.23,318.35,317.92,318.31,10642.0,300.4454,300.5587,300.1528,300.521,10642.0
2021-10-04 14:40:00,318.06,318.55,318.01,318.52,9941.0,300.2849,300.7476,300.2377,300.7192,9941.0
2021-10-04 14:50:00,318.61,318.7,318.32,318.62,8936.0,300.8042,300.8892,300.5304,300.8136,8936.0
2021-10-04 15:00:00,318.54,319.27,318.53,319.04,13172.0,300.7381,301.4273,300.7287,301.2102,13172.0
2021-10-04 15:10:00,318.76,318.83,318.2,318.23,13143.0,300.9458,301.0119,300.4171,300.4454,13143.0
2021-10-04 15:20:00,318.28,318.34,317.62,317.82,31744.0,300.4926,300.5493,299.8695,300.0584,31744.0
2021-10-04 15:30:00,317.88,318.57,317.8,317.88,33810.0,300.115,300.7664,300.0395,300.115,33810.0
2021-10-04 15:40:00,317.9,319.41,317.89,318.95,34215.0,300.1339,301.5595,300.1244,301.1252,34215.0
2021-10-04 15:50:00,318.74,319.57,318.0,319.56,113973.0,300.9269,301.7106,300.2283,301.7011,113973.0
2021-10-05 09:30:00,320.96,322.2,320.81,321.35,49331.0,303.0229,304.1936,302.8813,303.3911,49331.0
2021-10-05 09:40:00,321.08,321.83,320.92,321.71,22642.0,303.1362,303.8443,302.9851,303.731,22642.0
2021-10-05 09:50:00,321.72,322.76,321.64,322.16,27293.0,303.7404,304.7223,303.6649,304.1558,27293.0
2021-10-05 10:00:00,322.15,322.99,322.15,322.69,22272.0,304.1464,304.9394,304.1464,304.6562,22272.0
2021-10-05 10:10:00,322.69,323.72,322.69,323.2,25832.0,304.6562,305.6286,304.6562,305.1377,25832.0
2021-10-05 10:20:00,323.3,324.56,323.27,324.56,14628.0,305.2321,306.4217,305.2038,306.4217,14628.0
2021-10-05 10:30:00,324.62,324.75,323.89,324.31,18182.0,306.4783,306.6011,305.7891,306.1857,18182.0
2021-10-05 10:40:00,324.36,325.11,324.04,324.98,18422.0,306.2329,306.9409,305.9307,306.8182,18422.0
2021-10-05 10:50:00,325.02,325.26,324.88,325.25,17345.0,306.856,307.0826,306.7238,307.0731,17345.0
2021-10-05 11:00:00,325.28,325.9,324.95,325.82,25935.0,307.1014,307.6868,306.7899,307.6113,25935.0
2021-10-05 11:10:00,325.86,326.26,325.8,325.85,20964.0,307.649,308.0267,307.5924,307.6396,20964.0
2021-10-05 11:20:00,325.81,325.97,325.08,325.47,13188.0,307.6018,307.7529,306.9126,307.2808,13188.0
2021-10-05 11:30:00,325.49,325.74,325.27,325.28,9831.0,307.2997,307.5357,307.092,307.1014,9831.0
2021-10-05 11:40:00,325.17,325.39,325.08,325.15,9890.0,306.9976,307.2053,306.9126,306.9787,9890.0
2021-10-05 11:50:00,325.16,326.02,325.08,326.02,14628.0,306.9882,307.8001,306.9126,307.8001,14628.0
2021-10-05 12:00:00,325.95,326.14,325.62,326.13,8963.0,307.734,307.9134,307.4224,307.9039,8963.0
2021-10-05 12:10:00,326.22,326.32,325.76,325.77,8220.0,307.9889,308.0833,307.5546,307.5641,8220.0
2021-10-05 12:20:00,325.65,325.91,325.47,325.77,8472.0,307.4508,307.6962,307.2808,307.5641,8472.0
2021-10-05 12:30:00,325.76,325.93,325.54,325.54,10726.0,307.5546,307.7151,307.3469,307.3469,10726.0
2021-10-05 12:40:00,325.53,325.92,325.51,325.92,6568.0,307.3375,307.7057,307.3186,307.7057,6568.0
2021-10-05 12:50:00,325.83,325.92,325.56,325.8,11576.0,307.6207,307.7057,307.3658,307.5924,11576.0
2021-10-05 13:00:00,325.92,326.03,325.54,325.9,11366.0,307.7057,307.8095,307.3469,307.6868,11366.0
2021-10-05 13:10:00,325.87,326.14,325.75,326.01,11935.0,307.6585,307.9134,307.5452,307.7907,11935.0
2021-10-05 13:20:00,326.15,326.36,325.94,326.24,18786.0,307.9228,308.1211,307.7246,308.0078,18786.0
2021-10-05 13:30:00,326.32,327.0,326.32,326.95,30881.0,308.0833,308.7253,308.0833,308.6781,30881.0
2021-10-05 13:40:00,326.94,327.33,326.91,327.1,20989.0,308.6687,309.0369,308.6404,308.8197,20989.0
2021-10-05 13:50:00,327.15,327.19,326.78,326.98,7068.0,308.8669,308.9047,308.5176,308.7064,7068.0
2021-10-05 14:00:00,326.94,327.09,326.42,326.48,15326.0,308.6687,308.8103,308.1777,308.2344,15326.0
2021-10-05 14:10:00,326.41,326.43,325.9,325.9,14975.0,308.1683,308.1872,307.6868,307.6868,14975.0
2021-10-05 14:20:00,325.85,326.36,325.72,326.36,11644.0,307.6396,308.1211,307.5169,308.1211,11644.0
2021-10-05 14:30:00,326.35,326.71,326.32,326.42,18007.0,308.1117,308.4515,308.0833,308.1777,18007.0
2021-10-05 14:40:00,326.45,326.56,326.22,326.28,11159.0,308.2061,308.3099,307.9889,308.0456,11159.0
2021-10-05 14:50:00,326.29,326.47,326.07,326.08,12297.0,308.055,308.2249,307.8473,307.8567,12297.0
2021-10-05 15:00:00,326.07,326.31,325.93,326.18,13722.0,307.8473,308.0739,307.7151,307.9512,13722.0
2021-10-05 15:10:00,326.17,326.5,326.12,326.3,12454.0,307.9417,308.2533,307.8945,308.0644,12454.0
2021-10-05 15:20:00,326.31,326.31,325.78,325.87,21249.0,308.0739,308.0739,307.5735,307.6585,21249.0
2021-10-05 15:30:00,325.91,326.4,325.76,325.94,31339.0,307.6962,308.1589,307.5546,307.7246,31339.0
2021-10-05 15:40:00,325.94,326.14,325.65,325.86,31513.0,307.7246,307.9134,307.4508,307.649,31513.0
2021-10-05 15:50:00,325.8,325.8,325.01,325.06,110107.0,307.5924,307.5924,306.8465,306.8937,110107.0
2021-10-06 09:30:00,323.11,324.69,320.62,324.07,81246.0,305.0527,306.5444,302.7019,305.9591,81246.0
2021-10-06 09:40:00,324.13,324.38,323.03,323.18,23581.0,306.0157,306.2517,304.9772,305.1188,23581.0
2021-10-06 09:50:00,323.2,323.2,321.73,322.16,39480.0,305.1377,305.1377,303.7498,304.1558,39480.0
2021-10-06 10:00:00,322.04,322.1,320.51,321.42,43105.0,304.0425,304.0992,302.598,303.4572,43105.0
2021-10-06 10:10:00,321.42,322.64,321.07,321.6,21899.0,303.4572,304.609,303.1267,303.6271,21899.0
2021-10-06 10:20:00,321.46,323.58,321.46,323.25,25186.0,303.4949,305.4965,303.4949,305.1849,25186.0
2021-10-06 10:30:00,323.16,323.9,323.0,323.86,32323.0,305.0999,305.7986,304.9489,305.7608,32323.0
2021-10-06 10:40:00,323.93,324.07,322.73,323.63,51921.0,305.8269,305.9591,304.694,305.5437,51921.0
2021-10-06 10:50:00,323.92,323.92,323.1,323.2,16853.0,305.8175,305.8175,305.0433,305.1377,16853.0
2021-10-06 11:00:00,323.18,323.62,322.43,322.68,19658.0,305.1188,305.5342,304.4107,304.6468,19658.0
2021-10-06 11:10:00,322.51,322.8,322.17,322.38,19244.0,304.4863,304.76,304.1653,304.3635,19244.0
2021-10-06 11:20:00,322.34,322.42,321.55,321.66,21564.0,304.3258,304.4013,303.5799,303.6838,21564.0
2021-10-06 11:30:00,321.67,322.07,321.32,322.0,23250.0,303.6932,304.0708,303.3628,304.0048,23250.0
2021-10-06 11:40:00,322.08,322.24,321.68,322.01,14709.0,304.0803,304.2313,303.7026,304.0142,14709.0
2021-10-06 11:50:00,321.97,323.17,321.97,323.03,10613.0,303.9764,305.1094,303.9764,304.9772,10613.0
2021-10-06 12:00:00,323.11,323.18,321.99,322.07,18351.0,305.0527,305.1188,303.9953,304.0708,18351.0
2021-10-06 12:10:00,322.16,322.37,321.82,322.35,15599.0,304.1558,304.3541,303.8348,304.3352,15599.0
2021-10-06 12:20:00,322.31,322.64,322.04,322.23,13196.0,304.2974,304.609,304.0425,304.2219,13196.0
2021-10-06 12:30:00,322.19,322.28,321.93,322.23,13791.0,304.1841,304.2691,303.9387,304.2219,13791.0
2021-10-06 12:40:00,322.23,322.65,322.05,322.08,13429.0,304.2219,304.6184,304.052,304.0803,13429.0
2021-10-06 12:50:00,322.14,322.37,321.89,321.89,8272.0,304.1369,304.3541,303.9009,303.9009,8272.0
2021-10-06 13:00:00,322.0,322.09,321.06,321.33,11110.0,304.0048,304.0897,303.1173,303.3722,11110.0
2021-10-06 13:10:00,321.29,321.72,321.01,321.65,8738.0,303.3344,303.7404,303.0701,303.6743,8738.0
2021-10-06 13:20:00,321.65,322.6,321.63,322.53,9275.0,303.6743,304.5712,303.6554,304.5051,9275.0
2021-10-06 13:30:00,322.57,323.73,322.5,323.7,18069.0,304.5429,305.6381,304.4768,305.6097,18069.0
2021-10-06 13:40:00,323.74,323.74,323.39,323.49,21012.0,305.6475,305.6475,305.3171,305.4115,21012.0
2021-10-06 13:50:00,323.4,323.4,322.67,323.35,22177.0,305.3265,305.3265,304.6373,305.2793,22177.0
2021-10-06 14:00:00,323.42,323.77,322.94,323.7,30237.0,305.3454,305.6758,304.8922,305.6097,30237.0
2021-10-06 14:10:00,323.78,324.4,323.7,324.4,49584.0,305.6853,306.2706,305.6097,306.2706,49584.0
2021-10-06 14:20:00,324.39,324.45,324.0,324.22,9679.0,306.2612,306.3178,305.893,306.1007,9679.0
2021-10-06 14:30:00,324.24,324.49,324.1,324.41,17892.0,306.1196,306.3556,305.9874,306.2801,17892.0
2021-10-06 14:40:00,324.46,325.1,324.46,324.56,38202.0,306.3273,306.9315,306.3273,306.4217,38202.0
2021-10-06 14:50:00,324.63,324.74,323.94,323.99,27017.0,306.4878,306.5916,305.8363,305.8835,27017.0
2021-10-06 15:00:00,324.02,324.24,323.92,324.09,18500.0,305.9119,306.1196,305.8175,305.978,18500.0
2021-10-06 15:10:00,324.13,324.44,323.79,324.15,27029.0,306.0157,306.3084,305.6947,306.0346,27029.0
2021-10-06 15:20:00,324.22,324.57,324.07,324.44,44777.0,306.1007,306.4311,305.9591,306.3084,44777.0
2021-10-06 15:30:00,324.43,324.52,323.65,323.75,23878.0,306.299,306.3839,305.5625,305.657,23878.0
2021-10-06 15:40:00,323.74,324.68,323.71,324.44,33890.0,305.6475,306.535,305.6192,306.3084,33890.0
2021-10-06 15:50:00,324.51,325.34,324.51,325.14,142370.0,306.3745,307.1581,306.3745,306.9693,142370.0
2021-10-07 09:30:00,328.0,329.45,327.53,328.65,47369.0,309.6694,311.0384,309.2257,310.2831,47369.0
2021-10-07 09:40:00,328.57,328.71,326.93,327.42,15286.0,310.2076,310.3398,308.6592,309.1219,15286.0
2021-10-07 09:50:00,327.37,328.36,327.28,328.32,19864.0,309.0746,310.0093,308.9897,309.9716,19864.0
2021-10-07 10:00:00,328.5,329.24,328.19,329.24,16683.0,310.1415,310.8401,309.8488,310.8401,16683.0
2021-10-07 10:10:00,329.23,329.53,329.04,329.51,16209.0,310.8307,311.1139,310.6513,311.0951,16209.0
2021-10-07 10:20:00,329.52,329.52,328.61,328.91,22444.0,311.1045,311.1045,310.2453,310.5286,22444.0
2021-10-07 10:30:00,329.0,329.17,328.11,328.12,17708.0,310.6136,310.7741,309.7733,309.7827,17708.0
2021-10-07 10:40:00,328.29,328.73,328.01,328.73,14652.0,309.9432,310.3586,309.6789,310.3586,14652.0
2021-10-07 10:50:00,328.82,329.39,328.82,329.14,10753.0,310.4436,310.9818,310.4436,310.7457,10753.0
2021-10-07 11:00:00,329.21,329.21,328.55,328.55,7742.0,310.8118,310.8118,310.1887,310.1887,7742.0
2021-10-07 11:10:00,328.61,328.63,327.79,327.95,13035.0,310.2453,310.2642,309.4712,309.6222,13035.0
2021-10-07 11:20:00,327.91,328.21,327.57,327.64,13435.0,309.5845,309.8677,309.2635,309.3296,13435.0
2021-10-07 11:30:00,327.73,328.58,327.65,328.54,12415.0,309.4145,310.217,309.339,310.1793,12415.0
2021-10-07 11:40:00,328.58,328.79,328.37,328.73,7127.0,310.217,310.4153,310.0188,310.3586,7127.0
2021-10-07 11:50:00,328.66,328.86,328.35,328.75,11057.0,310.2926,310.4814,309.9999,310.3775,11057.0
2021-10-07 12:00:00,328.75,328.85,328.59,328.62,18585.0,310.3775,310.4719,310.2265,310.2548,18585.0
2021-10-07 12:10:00,328.64,328.68,328.15,328.38,14733.0,310.2737,310.3114,309.8111,310.0282,14733.0
2021-10-07 12:20:00,328.34,328.46,328.26,328.42,6880.0,309.9904,310.1037,309.9149,310.066,6880.0
2021-10-07 12:30:00,328.44,328.74,328.44,328.69,9546.0,310.0848,310.3681,310.0848,310.3209,9546.0
2021-10-07 12:40:00,328.69,328.73,328.18,328.25,10377.0,310.3209,310.3586,309.8394,309.9055,10377.0
2021-10-07 12:50:00,328.2,328.42,328.14,328.42,7163.0,309.8583,310.066,309.8016,310.066,7163.0
2021-10-07 13:00:00,328.33,328.33,327.92,328.01,8720.0,309.981,309.981,309.5939,309.6789,8720.0
2021-10-07 13:10:00,327.94,328.12,327.72,327.73,8918.0,309.6128,309.7827,309.4051,309.4145,8918.0
2021-10-07 13:20:00,327.72,327.92,327.5,327.84,13427.0,309.4051,309.5939,309.1974,309.5184,13427.0
2021-10-07 13:30:00,327.82,327.83,327.53,327.54,8998.0,309.4995,309.5089,309.2257,309.2351,8998.0
2021-10-07 13:40:00,327.48,327.61,327.2,327.2,9456.0,309.1785,309.3012,308.9141,308.9141,9456.0
2021-10-07 13:50:00,327.17,327.62,327.16,327.62,24290.0,308.8858,309.3107,308.8764,309.3107,24290.0
2021-10-07 14:00:00,327.61,327.61,327.17,327.27,7240.0,309.3012,309.3012,308.8858,308.9802,7240.0
2021-10-07 14:10:00,327.33,327.4,327.17,327.35,9890.0,309.0369,309.103,308.8858,309.0558,9890.0
2021-10-07 14:20:00,327.31,327.44,327.17,327.17,12995.0,309.018,309.1407,308.8858,308.8858,12995.0
2021-10-07 14:30:00,327.25,327.32,326.91,327.14,10933.0,308.9614,309.0274,308.6404,308.8575,10933.0
2021-10-07 14:40:00,327.13,327.18,326.81,326.97,9803.0,308.8481,308.8953,308.5459,308.697,9803.0
2021-10-07 14:50:00,327.01,327.01,326.56,326.59,10732.0,308.7348,308.7348,308.3099,308.3382,10732.0
2021-10-07 15:00:00,326.49,326.89,326.36,326.84,11219.0,308.2438,308.6215,308.1211,308.5743,11219.0
2021-10-07 15:10:00,326.8,327.04,326.61,327.0,13427.0,308.5365,308.7631,308.3571,308.7253,13427.0
2021-10-07 15:20:00,327.0,327.18,326.76,326.91,16153.0,308.7253,308.8953,308.4987,308.6404,16153.0
2021-10-07 15:30:00,326.89,327.13,326.63,326.64,22831.0,308.6215,308.8481,308.376,308.3854,22831.0
2021-10-07 15:40:00,326.78,326.83,326.21,326.4,28935.0,308.5176,308.5648,307.9795,308.1589,28935.0
2021-10-07 15:50:00,326.4,326.47,325.8,326.21,71153.0,308.1589,308.2249,307.5924,307.9795,71153.0
2021-10-08 09:30:00,326.74,327.63,325.98,326.4,33750.0,308.4799,309.3201,307.7623,308.1589,33750.0
2021-10-08 09:40:00,326.93,327.41,326.47,326.7,17096.0,308.6592,309.1124,308.2249,308.4421,17096.0
2021-10-08 09:50:00,326.51,326.6,325.75,326.31,7665.0,308.2627,308.3477,307.5452,308.0739,7665.0
2021-10-08 10:00:00,326.15,327.13,326.15,326.82,8156.0,307.9228,308.8481,307.9228,308.5554,8156.0
2021-10-08 10:10:00,326.75,327.15,326.45,326.61,16227.0,308.4893,308.8669,308.2061,308.3571,16227.0
2021-10-08 10:20:00,326.5,326.59,325.97,326.05,20051.0,308.2533,308.3382,307.7529,307.8284,20051.0
2021-10-08 10:30:00,326.21,326.25,325.86,325.94,15083.0,307.9795,308.0172,307.649,307.7246,15083.0
2021-10-08 10:40:00,325.98,326.23,325.38,326.23,12812.0,307.7623,307.9984,307.1959,307.9984,12812.0
2021-10-08 10:50:00,326.22,326.6,326.22,326.32,6387.0,307.9889,308.3477,307.9889,308.0833,6387.0
2021-10-08 11:00:00,326.36,326.43,326.01,326.41,4425.0,308.1211,308.1872,307.7907,308.1683,4425.0
2021-10-08 11:10:00,326.46,326.84,326.39,326.81,10194.0,308.2155,308.5743,308.1494,308.5459,10194.0
2021-10-08 11:20:00,326.82,326.82,326.39,326.52,7267.0,308.5554,308.5554,308.1494,308.2722,7267.0
2021-10-08 11:30:00,326.52,326.55,326.15,326.37,19897.0,308.2722,308.3005,307.9228,308.1305,19897.0
2021-10-08 11:40:00,326.29,326.37,325.96,325.98,9209.0,308.055,308.1305,307.7434,307.7623,9209.0
2021-10-08 11:50:00,326.06,326.11,325.82,325.93,5020.0,307.8379,307.8851,307.6113,307.7151,5020.0
2021-10-08 12:00:00,325.94,326.43,325.91,326.32,8104.0,307.7246,308.1872,307.6962,308.0833,8104.0
2021-10-08 12:10:00,326.31,326.31,325.8,325.8,8792.0,308.0739,308.0739,307.5924,307.5924,8792.0
2021-10-08 12:20:00,325.85,325.92,325.31,325.34,8253.0,307.6396,307.7057,307.1298,307.1581,8253.0
2021-10-08 12:30:00,325.5,325.89,325.33,325.89,4064.0,307.3092,307.6774,307.1487,307.6774,4064.0
2021-10-08 12:40:00,325.97,326.01,325.81,325.81,4412.0,307.7529,307.7907,307.6018,307.6018,4412.0
2021-10-08 12:50:00,325.86,325.86,325.55,325.55,8482.0,307.649,307.649,307.3564,307.3564,8482.0
2021-10-08 13:00:00,325.57,325.57,325.13,325.13,6683.0,307.3752,307.3752,306.9598,306.9598,6683.0
2021-10-08 13:10:00,325.09,325.36,324.71,324.71,9975.0,306.9221,307.177,306.5633,306.5633,9975.0
2021-10-08 13:20:00,324.79,325.08,324.7,325.08,5953.0,306.6388,306.9126,306.5539,306.9126,5953.0
2021-10-08 13:30:00,324.94,325.09,324.62,324.65,18519.0,306.7804,306.9221,306.4783,306.5067,18519.0
2021-10-08 13:40:00,324.69,324.84,324.54,324.84,8547.0,306.5444,306.686,306.4028,306.686,8547.0
2021-10-08 13:50:00,324.79,325.07,324.66,325.03,5699.0,306.6388,306.9032,306.5161,306.8654,5699.0
2021-10-08 14:00:00,325.06,325.69,325.0,325.68,8038.0,306.8937,307.4885,306.8371,307.4791,8038.0
2021-10-08 14:10:00,325.63,325.98,325.51,325.89,10142.0,307.4319,307.7623,307.3186,307.6774,10142.0
2021-10-08 14:20:00,325.95,326.41,325.81,326.31,8295.0,307.734,308.1683,307.6018,308.0739,8295.0
2021-10-08 14:30:00,326.45,326.58,326.24,326.36,8908.0,308.2061,308.3288,308.0078,308.1211,8908.0
2021-10-08 14:40:00,326.41,326.42,326.14,326.3,7064.0,308.1683,308.1777,307.9134,308.0644,7064.0
2021-10-08 14:50:00,326.26,326.34,326.11,326.2,9603.0,308.0267,308.1022,307.8851,307.97,9603.0
2021-10-08 15:00:00,326.33,326.57,326.24,326.49,4886.0,308.0928,308.3194,308.0078,308.2438,4886.0
2021-10-08 15:10:00,326.49,326.57,326.25,326.34,9122.0,308.2438,308.3194,308.0172,308.1022,9122.0
2021-10-08 15:20:00,326.44,326.48,326.28,326.3,6736.0,308.1966,308.2344,308.0456,308.0644,6736.0
2021-10-08 15:30:00,326.32,326.4,325.86,325.91,12821.0,308.0833,308.1589,307.649,307.6962,12821.0
2021-10-08 15:40:00,325.88,326.12,325.59,325.67,12474.0,307.6679,307.8945,307.3941,307.4697,12474.0
2021-10-08 15:50:00,325.36,325.6,325.13,325.24,62434.0,307.177,307.4036,306.9598,307.0637,62434.0
2021-10-11 09:30:00,324.73,325.62,324.51,325.59,38605.0,306.5822,307.4224,306.3745,307.3941,38605.0
2021-10-11 09:40:00,325.59,326.72,325.59,326.55,37782.0,307.3941,308.461,307.3941,308.3005,37782.0
2021-10-11 09:50:00,326.54,327.94,326.5,327.94,19790.0,308.291,309.6128,308.2533,309.6128,19790.0
2021-10-11 10:00:00,328.0,328.24,327.57,328.06,14027.0,309.6694,309.896,309.2635,309.7261,14027.0
2021-10-11 10:10:00,328.03,328.61,327.94,327.94,11709.0,309.6978,310.2453,309.6128,309.6128,11709.0
2021-10-11 10:20:00,328.1,328.3,327.88,328.14,17393.0,309.7639,309.9527,309.5561,309.8016,17393.0
2021-10-11 10:30:00,328.14,328.4,328.1,328.23,13181.0,309.8016,310.0471,309.7639,309.8866,13181.0
2021-10-11 10:40:00,328.26,328.27,327.96,328.08,37436.0,309.9149,309.9243,309.6317,309.745,37436.0
2021-10-11 10:50:00,328.12,328.65,328.0,328.12,11098.0,309.7827,310.2831,309.6694,309.7827,11098.0
2021-10-11 11:00:00,328.13,328.24,327.87,328.01,7434.0,309.7922,309.896,309.5467,309.6789,7434.0
2021-10-11 11:10:00,327.96,328.28,327.78,327.88,17716.0,309.6317,309.9338,309.4617,309.5561,17716.0
2021-10-11 11:20:00,327.94,328.26,327.75,327.87,12255.0,309.6128,309.9149,309.4334,309.5467,12255.0
2021-10-11 11:30:00,327.87,328.52,327.87,328.46,6541.0,309.5467,310.1604,309.5467,310.1037,6541.0
2021-10-11 11:40:00,328.47,328.73,328.19,328.27,30713.0,310.1132,310.3586,309.8488,309.9243,30713.0
2021-10-11 11:50:00,328.2,328.27,327.93,328.21,6968.0,309.8583,309.9243,309.6034,309.8677,6968.0
2021-10-11 12:00:00,328.21,328.21,327.46,327.99,17559.0,309.8677,309.8677,309.1596,309.66,17559.0
2021-10-11 12:10:00,328.03,328.05,327.82,327.89,15014.0,309.6978,309.7166,309.4995,309.5656,15014.0
2021-10-11 12:20:00,327.86,328.03,327.8,328.0,25748.0,309.5373,309.6978,309.4806,309.6694,25748.0
2021-10-11 12:30:00,327.95,328.04,327.82,327.98,10354.0,309.6222,309.7072,309.4995,309.6506,10354.0
2021-10-11 12:40:00,327.98,328.18,327.85,328.01,13284.0,309.6506,309.8394,309.5278,309.6789,13284.0
2021-10-11 12:50:00,328.06,328.06,327.64,327.85,6013.0,309.7261,309.7261,309.3296,309.5278,6013.0
2021-10-11 13:00:00,327.84,327.88,327.3,327.4,8900.0,309.5184,309.5561,309.0086,309.103,8900.0
2021-10-11 13:10:00,327.44,327.59,327.36,327.45,7574.0,309.1407,309.2824,309.0652,309.1502,7574.0
2021-10-11 13:20:00,327.32,327.32,326.44,326.74,15946.0,309.0274,309.0274,308.1966,308.4799,15946.0
2021-10-11 13:30:00,326.8,326.87,326.62,326.8,17581.0,308.5365,308.6026,308.3666,308.5365,17581.0
2021-10-11 13:40:00,326.75,326.94,326.38,326.8,14785.0,308.4893,308.6687,308.14,308.5365,14785.0
2021-10-11 13:50:00,326.73,326.87,326.5,326.57,9645.0,308.4704,308.6026,308.2533,308.3194,9645.0
2021-10-11 14:00:00,326.57,326.91,326.53,326.86,8211.0,308.3194,308.6404,308.2816,308.5931,8211.0
2021-10-11 14:10:00,326.82,327.17,326.82,326.91,7788.0,308.5554,308.8858,308.5554,308.6404,7788.0
2021-10-11 14:20:00,326.83,326.83,326.43,326.55,7500.0,308.5648,308.5648,308.1872,308.3005,7500.0
2021-10-11 14:30:00,326.57,326.9,326.4,326.8,19722.0,308.3194,308.6309,308.1589,308.5365,19722.0
2021-10-11 14:40:00,326.79,326.97,326.75,326.82,8500.0,308.5271,308.697,308.4893,308.5554,8500.0
2021-10-11 14:50:00,326.82,327.14,326.74,326.99,10101.0,308.5554,308.8575,308.4799,308.7159,10101.0
2021-10-11 15:00:00,326.98,326.98,326.76,326.87,20937.0,308.7064,308.7064,308.4987,308.6026,20937.0
2021-10-11 15:10:00,326.84,327.18,326.78,326.92,20743.0,308.5743,308.8953,308.5176,308.6498,20743.0
2021-10-11 15:20:00,326.99,327.12,326.52,326.54,25326.0,308.7159,308.8386,308.2722,308.291,25326.0
2021-10-11 15:30:00,326.47,327.03,326.44,326.96,62222.0,308.2249,308.7536,308.1966,308.6876,62222.0
2021-10-11 15:40:00,327.0,327.17,326.81,327.17,40740.0,308.7253,308.8858,308.5459,308.8858,40740.0
2021-10-11 15:50:00,327.16,327.17,326.32,326.5,119069.0,308.8764,308.8858,308.0833,308.2533,119069.0
2021-10-12 09:30:00,328.11,328.81,327.28,328.56,52418.0,309.7733,310.4342,308.9897,310.1981,52418.0
2021-10-12 09:40:00,328.47,329.26,327.19,327.89,35932.0,310.1132,310.859,308.9047,309.5656,35932.0
2021-10-12 09:50:00,327.86,329.4,327.68,327.68,41292.0,309.5373,310.9912,309.3673,309.3673,41292.0
2021-10-12 10:00:00,327.72,328.31,327.58,328.0,45177.0,309.4051,309.9621,309.2729,309.6694,45177.0
2021-10-12 10:10:00,328.06,328.88,327.6,328.19,25612.0,309.7261,310.5003,309.2918,309.8488,25612.0
2021-10-12 10:20:00,328.2,328.64,327.92,328.4,13842.0,309.8583,310.2737,309.5939,310.0471,13842.0
2021-10-12 10:30:00,328.54,328.55,327.99,328.36,13421.0,310.1793,310.1887,309.66,310.0093,13421.0
2021-10-12 10:40:00,328.49,328.61,328.19,328.25,12724.0,310.1321,310.2453,309.8488,309.9055,12724.0
2021-10-12 10:50:00,328.23,328.27,327.75,327.8,24448.0,309.8866,309.9243,309.4334,309.4806,24448.0
2021-10-12 11:00:00,327.88,328.64,327.88,328.61,18833.0,309.5561,310.2737,309.5561,310.2453,18833.0
2021-10-12 11:10:00,328.66,328.66,328.01,328.28,12186.0,310.2926,310.2926,309.6789,309.9338,12186.0
2021-10-12 11:20:00,328.28,328.51,328.18,328.28,9062.0,309.9338,310.1509,309.8394,309.9338,9062.0
2021-10-12 11:30:00,328.31,328.43,328.0,328.21,11360.0,309.9621,310.0754,309.6694,309.8677,11360.0
2021-10-12 11:40:00,328.13,328.46,328.03,328.41,16402.0,309.7922,310.1037,309.6978,310.0565,16402.0
2021-10-12 11:50:00,328.54,328.77,328.44,328.71,9093.0,310.1793,310.3964,310.0848,310.3398,9093.0
2021-10-12 12:00:00,328.79,329.29,328.77,329.16,15796.0,310.4153,310.8873,310.3964,310.7646,15796.0
2021-10-12 12:10:00,329.16,329.39,328.66,328.67,6542.0,310.7646,310.9818,310.2926,310.302,6542.0
2021-10-12 12:20:00,328.63,328.72,328.28,328.29,4830.0,310.2642,310.3492,309.9338,309.9432,4830.0
2021-10-12 12:30:00,328.3,328.3,327.77,328.16,30732.0,309.9527,309.9527,309.4523,309.8205,30732.0
2021-10-12 12:40:00,328.13,328.32,328.0,328.28,16432.0,309.7922,309.9716,309.6694,309.9338,16432.0
2021-10-12 12:50:00,328.23,328.37,328.05,328.2,13319.0,309.8866,310.0188,309.7166,309.8583,13319.0
2021-10-12 13:00:00,328.23,328.28,328.05,328.12,15660.0,309.8866,309.9338,309.7166,309.7827,15660.0
2021-10-12 13:10:00,328.13,328.36,328.13,328.18,23747.0,309.7922,310.0093,309.7922,309.8394,23747.0
2021-10-12 13:20:00,328.2,328.64,328.15,328.43,12389.0,309.8583,310.2737,309.8111,310.0754,12389.0
2021-10-12 13:30:00,328.41,328.67,328.29,328.64,6281.0,310.0565,310.302,309.9432,310.2737,6281.0
2021-10-12 13:40:00,328.59,328.78,328.53,328.56,7880.0,310.2265,310.4058,310.1698,310.1981,7880.0
2021-10-12 13:50:00,328.63,328.73,328.15,328.2,16223.0,310.2642,310.3586,309.8111,309.8583,16223.0
2021-10-12 14:00:00,328.15,328.48,328.07,328.4,31351.0,309.8111,310.1226,309.7355,310.0471,31351.0
2021-10-12 14:10:00,328.4,329.14,328.38,328.77,9831.0,310.0471,310.7457,310.0282,310.3964,9831.0
2021-10-12 14:20:00,328.81,328.87,328.6,328.65,6449.0,310.4342,310.4908,310.2359,310.2831,6449.0
2021-10-12 14:30:00,328.67,328.67,328.18,328.18,9132.0,310.302,310.302,309.8394,309.8394,9132.0
2021-10-12 14:40:00,328.24,328.39,328.2,328.29,7430.0,309.896,310.0376,309.8583,309.9432,7430.0
2021-10-12 14:50:00,328.24,328.42,327.91,328.24,57782.0,309.896,310.066,309.5845,309.896,57782.0
2021-10-12 15:00:00,328.26,328.3,328.0,328.22,60734.0,309.9149,309.9527,309.6694,309.8771,60734.0
2021-10-12 15:10:00,328.26,328.48,328.07,328.19,18839.0,309.9149,310.1226,309.7355,309.8488,18839.0
2021-10-12 15:20:00,328.15,328.53,327.94,328.38,27141.0,309.8111,310.1698,309.6128,310.0282,27141.0
2021-10-12 15:30:00,328.3,328.44,328.0,328.12,52080.0,309.9527,310.0848,309.6694,309.7827,52080.0
2021-10-12 15:40:00,328.12,328.19,327.65,327.81,140597.0,309.7827,309.8488,309.339,309.4901,140597.0
2021-10-12 15:50:00,327.81,328.06,327.4,327.59,108782.0,309.4901,309.7261,309.103,309.2824,108782.0
2021-10-13 09:30:00,328.25,329.0,327.6,328.44,84957.0,310.8159,311.5261,310.2004,310.9958,84957.0
2021-10-13 09:40:00,328.51,329.67,327.71,329.37,76841.0,311.0621,312.1605,310.3046,311.8764,76841.0
2021-10-13 09:50:00,329.42,329.66,328.08,328.08,46126.0,311.9238,312.151,310.6549,310.6549,46126.0
2021-10-13 10:00:00,328.09,328.47,327.89,327.99,17477.0,310.6644,311.0242,310.475,310.5697,17477.0
2021-10-13 10:10:00,328.03,328.18,327.27,327.6,52452.0,310.6076,310.7496,309.888,310.2004,52452.0
2021-10-13 10:20:00,327.54,327.56,325.88,325.92,70850.0,310.1436,310.1626,308.5718,308.6097,70850.0
2021-10-13 10:30:00,325.92,327.04,325.85,326.62,14179.0,308.6097,309.6702,308.5434,309.2725,14179.0
2021-10-13 10:40:00,326.64,327.52,326.56,327.08,14246.0,309.2914,310.1247,309.2157,309.708,14246.0
2021-10-13 10:50:00,327.15,327.66,327.12,327.46,37715.0,309.7743,310.2572,309.7459,310.0679,37715.0
2021-10-13 11:00:00,327.52,328.27,327.47,328.12,18398.0,310.1247,310.8348,310.0773,310.6928,18398.0
2021-10-13 11:10:00,328.13,328.63,327.95,328.59,25409.0,310.7023,311.1757,310.5318,311.1378,25409.0
2021-10-13 11:20:00,328.64,328.64,327.92,328.15,16901.0,311.1852,311.1852,310.5034,310.7212,16901.0
2021-10-13 11:30:00,328.18,328.33,327.8,328.32,26783.0,310.7496,310.8917,310.3898,310.8822,26783.0
2021-10-13 11:40:00,328.58,329.45,328.52,329.1,10049.0,311.1284,311.9522,311.0716,311.6208,10049.0
2021-10-13 11:50:00,329.08,329.28,328.62,328.62,7078.0,311.6018,311.7912,311.1663,311.1663,7078.0
2021-10-13 12:00:00,328.63,328.65,328.34,328.65,6977.0,311.1757,311.1947,310.9011,311.1947,6977.0
2021-10-13 12:10:00,328.64,328.78,328.36,328.48,6924.0,311.1852,311.3178,310.9201,311.0337,6924.0
2021-10-13 12:20:00,328.46,329.01,328.35,328.97,10470.0,311.0148,311.5355,310.9106,311.4977,10470.0
2021-10-13 12:30:00,328.95,328.95,328.76,328.94,4211.0,311.4787,311.4787,311.2988,311.4693,4211.0
2021-10-13 12:40:00,328.91,329.23,328.68,328.78,4447.0,311.4409,311.7439,311.2231,311.3178,4447.0
2021-10-13 12:50:00,328.75,328.79,328.51,328.76,6290.0,311.2893,311.3272,311.0621,311.2988,6290.0
2021-10-13 13:00:00,328.73,329.18,328.63,329.02,7097.0,311.2704,311.6965,311.1757,311.545,7097.0
2021-10-13 13:10:00,329.14,329.42,329.14,329.39,4634.0,311.6586,311.9238,311.6586,311.8954,4634.0
2021-10-13 13:20:00,329.39,329.85,329.33,329.85,8052.0,311.8954,312.3309,311.8385,312.3309,8052.0
2021-10-13 13:30:00,329.86,330.45,329.8,330.37,20540.0,312.3404,312.8991,312.2836,312.8233,20540.0
2021-10-13 13:40:00,330.36,330.78,330.07,330.61,39083.0,312.8138,313.2115,312.5392,313.0506,39083.0
2021-10-13 13:50:00,330.6,330.79,330.44,330.49,17062.0,313.0411,313.221,312.8896,312.9369,17062.0
2021-10-13 14:00:00,330.49,331.55,330.29,330.69,31944.0,312.9369,313.9406,312.7476,313.1263,31944.0
2021-10-13 14:10:00,330.69,331.25,330.43,331.06,25844.0,313.1263,313.6566,312.8801,313.4767,25844.0
2021-10-13 14:20:00,331.08,331.44,330.7,330.72,14451.0,313.4956,313.8365,313.1358,313.1547,14451.0
2021-10-13 14:30:00,330.8,330.82,330.37,330.56,15759.0,313.2305,313.2494,312.8233,313.0032,15759.0
2021-10-13 14:40:00,330.58,330.6,330.01,330.21,12149.0,313.0222,313.0411,312.4824,312.6718,12149.0
2021-10-13 14:50:00,330.2,330.49,330.14,330.3,8195.0,312.6623,312.9369,312.6055,312.757,8195.0
2021-10-13 15:00:00,330.27,330.38,329.73,330.38,12414.0,312.7286,312.8328,312.2173,312.8328,12414.0
2021-10-13 15:10:00,330.4,330.49,329.88,329.88,13984.0,312.8517,312.9369,312.3593,312.3593,13984.0
2021-10-13 15:20:00,329.96,329.96,329.56,329.62,9876.0,312.4351,312.4351,312.0563,312.1131,9876.0
2021-10-13 15:30:00,329.54,330.16,329.54,330.05,25942.0,312.0374,312.6245,312.0374,312.5203,25942.0
2021-10-13 15:40:00,330.02,330.29,329.92,330.25,27370.0,312.4919,312.7476,312.3972,312.7097,27370.0
2021-10-13 15:50:00,330.15,330.48,329.99,330.3,72826.0,312.615,312.9275,312.4635,312.757,72826.0
2021-10-14 09:30:00,333.14,334.75,332.02,333.27,111198.0,315.4462,316.9707,314.3857,315.5693,111198.0
2021-10-14 09:40:00,333.38,334.68,333.08,334.61,26455.0,315.6734,316.9044,315.3894,316.8381,26455.0
2021-10-14 09:50:00,334.6,334.95,334.4,334.56,19119.0,316.8286,317.1601,316.6393,316.7908,19119.0
2021-10-14 10:00:00,334.68,336.1,334.68,335.17,23238.0,316.9044,318.249,316.9044,317.3684,23238.0
2021-10-14 10:10:00,335.26,335.86,335.23,335.68,25444.0,317.4536,318.0217,317.4252,317.8513,25444.0
2021-10-14 10:20:00,335.77,336.2,335.44,336.17,19537.0,317.9365,318.3437,317.624,318.3153,19537.0
2021-10-14 10:30:00,336.18,336.27,335.41,335.94,27483.0,318.3247,318.4099,317.5956,318.0975,27483.0
2021-10-14 10:40:00,335.94,336.38,335.78,336.36,13847.0,318.0975,318.5141,317.946,318.4952,13847.0
2021-10-14 10:50:00,336.34,336.6,336.32,336.32,17060.0,318.4762,318.7224,318.4573,318.4573,17060.0
2021-10-14 11:00:00,336.3,337.29,336.27,337.04,22705.0,318.4384,319.3758,318.4099,319.139,22705.0
2021-10-14 11:10:00,337.02,337.1,336.56,336.98,11682.0,319.1201,319.1959,318.6845,319.0822,11682.0
2021-10-14 11:20:00,337.04,337.09,336.78,336.91,14286.0,319.139,319.1864,318.8929,319.016,14286.0
2021-10-14 11:30:00,336.91,337.33,336.91,337.32,15058.0,319.016,319.4136,319.016,319.4042,15058.0
2021-10-14 11:40:00,337.28,337.56,337.18,337.52,11681.0,319.3663,319.6314,319.2716,319.5936,11681.0
2021-10-14 11:50:00,337.64,337.73,337.46,337.68,8427.0,319.7072,319.7924,319.5367,319.7451,8427.0
2021-10-14 12:00:00,337.66,338.0,337.65,337.77,12693.0,319.7261,320.0481,319.7167,319.8303,12693.0
2021-10-14 12:10:00,337.75,337.88,337.67,337.77,8543.0,319.8113,319.9344,319.7356,319.8303,8543.0
2021-10-14 12:20:00,337.72,337.74,337.45,337.58,12985.0,319.7829,319.8019,319.5273,319.6504,12985.0
2021-10-14 12:30:00,337.6,337.65,337.38,337.58,11540.0,319.6693,319.7167,319.461,319.6504,11540.0
2021-10-14 12:40:00,337.61,338.13,337.53,338.1,16086.0,319.6788,320.1712,319.603,320.1427,16086.0
2021-10-14 12:50:00,338.16,338.16,337.87,338.01,12254.0,320.1996,320.1996,319.925,320.0575,12254.0
2021-10-14 13:00:00,338.1,338.17,337.72,337.73,34060.0,320.1427,320.209,319.7829,319.7924,34060.0
2021-10-14 13:10:00,337.74,337.82,337.43,337.49,16206.0,319.8019,319.8776,319.5083,319.5651,16206.0
2021-10-14 13:20:00,337.47,337.57,337.32,337.51,13168.0,319.5462,319.6409,319.4042,319.5841,13168.0
2021-10-14 13:30:00,337.58,337.92,337.55,337.66,16378.0,319.6504,319.9723,319.622,319.7261,16378.0
2021-10-14 13:40:00,337.6,338.05,337.58,338.04,7611.0,319.6693,320.0954,319.6504,320.0859,7611.0
2021-10-14 13:50:00,338.09,338.09,337.79,337.8,8980.0,320.1333,320.1333,319.8492,319.8587,8980.0
2021-10-14 14:00:00,337.78,337.98,337.75,337.94,14580.0,319.8397,320.0291,319.8113,319.9912,14580.0
2021-10-14 14:10:00,337.9,338.16,337.89,338.14,12133.0,319.9534,320.1996,319.9439,320.1806,12133.0
2021-10-14 14:20:00,338.13,338.51,338.13,338.47,11776.0,320.1712,320.531,320.1712,320.4931,11776.0
2021-10-14 14:30:00,338.45,338.49,338.2,338.46,13978.0,320.4742,320.512,320.2374,320.4836,13978.0
2021-10-14 14:40:00,338.49,338.51,338.3,338.51,13317.0,320.512,320.531,320.3321,320.531,13317.0
2021-10-14 14:50:00,338.55,338.84,338.54,338.84,13041.0,320.5688,320.8434,320.5594,320.8434,13041.0
2021-10-14 15:00:00,338.85,338.98,338.68,338.76,21082.0,320.8529,320.976,320.6919,320.7677,21082.0
2021-10-14 15:10:00,338.74,338.77,338.59,338.64,18918.0,320.7488,320.7772,320.6067,320.6541,18918.0
2021-10-14 15:20:00,338.64,338.71,338.39,338.61,22977.0,320.6541,320.7204,320.4173,320.6257,22977.0
2021-10-14 15:30:00,338.61,338.78,338.39,338.42,33605.0,320.6257,320.7866,320.4173,320.4458,33605.0
2021-10-14 15:40:00,338.43,338.65,338.28,338.55,30932.0,320.4552,320.6635,320.3132,320.5688,30932.0
2021-10-14 15:50:00,338.52,339.27,338.52,338.96,125132.0,320.5404,321.2506,320.5404,320.9571,125132.0
2021-10-15 09:30:00,341.18,341.5,340.54,340.63,178655.0,323.0592,323.3622,322.4532,322.5384,178655.0
2021-10-15 09:40:00,340.73,340.73,339.2,339.64,29595.0,322.6331,322.6331,321.1843,321.601,29595.0
2021-10-15 09:50:00,339.75,340.84,339.74,340.71,35848.0,321.7051,322.7372,321.6956,322.6141,35848.0
2021-10-15 10:00:00,340.83,341.59,340.27,341.44,34639.0,322.7278,323.4474,322.1975,323.3054,34639.0
2021-10-15 10:10:00,341.49,341.79,341.34,341.63,32100.0,323.3527,323.6368,323.2107,323.4853,32100.0
2021-10-15 10:20:00,341.55,341.82,340.61,340.67,20845.0,323.4095,323.6652,322.5194,322.5763,20845.0
2021-10-15 10:30:00,340.65,341.12,340.35,341.0,18893.0,322.5573,323.0024,322.2732,322.8887,18893.0
2021-10-15 10:40:00,341.06,341.13,340.51,340.91,104855.0,322.9455,323.0118,322.4247,322.8035,104855.0
2021-10-15 10:50:00,340.97,341.48,340.47,340.66,29390.0,322.8603,323.3432,322.3869,322.5668,29390.0
2021-10-15 11:00:00,340.66,340.84,340.41,340.44,16008.0,322.5668,322.7372,322.3301,322.3585,16008.0
2021-10-15 11:10:00,340.47,341.26,340.46,341.24,19213.0,322.3869,323.1349,322.3774,323.116,19213.0
2021-10-15 11:20:00,341.24,341.24,340.92,341.01,28350.0,323.116,323.116,322.813,322.8982,28350.0
2021-10-15 11:30:00,341.0,341.1,340.21,340.34,18873.0,322.8887,322.9834,322.1407,322.2638,18873.0
2021-10-15 11:40:00,340.33,340.82,340.19,340.79,19814.0,322.2543,322.7183,322.1217,322.6899,19814.0
2021-10-15 11:50:00,340.73,341.13,340.61,341.04,21804.0,322.6331,323.0118,322.5194,322.9266,21804.0
2021-10-15 12:00:00,341.11,341.14,340.57,340.7,11224.0,322.9929,323.0213,322.4816,322.6047,11224.0
2021-10-15 12:10:00,340.57,340.77,340.48,340.67,10481.0,322.4816,322.6709,322.3963,322.5763,10481.0
2021-10-15 12:20:00,340.66,340.66,340.3,340.52,9110.0,322.5668,322.5668,322.2259,322.4342,9110.0
2021-10-15 12:30:00,340.54,340.66,340.42,340.56,10915.0,322.4532,322.5668,322.3395,322.4721,10915.0
2021-10-15 12:40:00,340.55,341.05,340.55,340.84,25467.0,322.4626,322.9361,322.4626,322.7372,25467.0
2021-10-15 12:50:00,340.82,340.87,340.47,340.47,14754.0,322.7183,322.7656,322.3869,322.3869,14754.0
2021-10-15 13:00:00,340.51,340.75,340.27,340.63,14259.0,322.4247,322.652,322.1975,322.5384,14259.0
2021-10-15 13:10:00,340.69,340.77,340.48,340.6,9392.0,322.5952,322.6709,322.3963,322.51,9392.0
2021-10-15 13:20:00,340.57,340.79,340.56,340.56,13802.0,322.4816,322.6899,322.4721,322.4721,13802.0
2021-10-15 13:30:00,340.59,340.97,340.52,340.88,13137.0,322.5005,322.8603,322.4342,322.7751,13137.0
2021-10-15 13:40:00,340.96,341.25,340.9,341.19,13506.0,322.8508,323.1254,322.794,323.0686,13506.0
2021-10-15 13:50:00,341.22,341.34,340.88,340.88,12416.0,323.097,323.2107,322.7751,322.7751,12416.0
2021-10-15 14:00:00,340.97,341.28,340.95,341.2,23883.0,322.8603,323.1539,322.8414,323.0781,23883.0
2021-10-15 14:10:00,341.19,341.31,341.08,341.16,12389.0,323.0686,323.1823,322.9645,323.0402,12389.0
2021-10-15 14:20:00,341.19,341.37,341.07,341.18,15340.0,323.0686,323.2391,322.955,323.0592,15340.0
2021-10-15 14:30:00,341.24,341.24,340.94,341.1,7848.0,323.116,323.116,322.8319,322.9834,7848.0
2021-10-15 14:40:00,341.07,341.11,340.79,340.87,10143.0,322.955,322.9929,322.6899,322.7656,10143.0
2021-10-15 14:50:00,340.86,341.17,340.78,341.14,10910.0,322.7562,323.0497,322.6804,323.0213,10910.0
2021-10-15 15:00:00,341.15,341.17,340.71,340.75,13423.0,323.0308,323.0497,322.6141,322.652,13423.0
2021-10-15 15:10:00,340.79,341.16,340.79,340.98,23123.0,322.6899,323.0402,322.6899,322.8698,23123.0
2021-10-15 15:20:00,341.02,341.63,340.96,341.62,27157.0,322.9077,323.4853,322.8508,323.4758,27157.0
2021-10-15 15:30:00,341.62,341.62,341.0,341.03,33990.0,323.4758,323.4758,322.8887,322.9171,33990.0
2021-10-15 15:40:00,341.04,341.14,340.84,340.92,31401.0,322.9266,323.0213,322.7372,322.813,31401.0
2021-10-15 15:50:00,340.94,341.88,340.94,341.81,147585.0,322.8319,323.722,322.8319,323.6557,147585.0
2021-10-18 09:30:00,341.6,341.6,340.65,341.57,78293.0,323.4569,323.4569,322.5573,323.4285,78293.0
2021-10-18 09:40:00,341.56,343.44,341.4,343.31,27328.0,323.419,325.1991,323.2675,325.076,27328.0
2021-10-18 09:50:00,343.43,344.14,343.27,343.73,37470.0,325.1897,325.862,325.0382,325.4737,37470.0
2021-10-18 10:00:00,343.71,344.24,343.38,343.98,23861.0,325.4548,325.9566,325.1423,325.7104,23861.0
2021-10-18 10:10:00,343.97,344.0,343.24,343.6,23255.0,325.701,325.7294,325.0098,325.3506,23255.0
2021-10-18 10:20:00,343.62,343.64,343.31,343.4,11303.0,325.3696,325.3885,325.076,325.1613,11303.0
2021-10-18 10:30:00,343.49,343.57,343.03,343.06,12888.0,325.2465,325.3222,324.8109,324.8393,12888.0
2021-10-18 10:40:00,343.15,343.61,343.11,343.59,17132.0,324.9245,325.3601,324.8867,325.3412,17132.0
2021-10-18 10:50:00,343.56,343.57,343.31,343.54,9691.0,325.3128,325.3222,325.076,325.2938,9691.0
2021-10-18 11:00:00,343.55,343.75,343.29,343.48,13912.0,325.3033,325.4927,325.0571,325.237,13912.0
2021-10-18 11:10:00,343.48,343.66,343.15,343.61,16777.0,325.237,325.4074,324.9245,325.3601,16777.0
2021-10-18 11:20:00,343.63,343.88,343.48,343.48,10259.0,325.379,325.6158,325.237,325.237,10259.0
2021-10-18 11:30:00,343.47,343.53,343.06,343.1,6814.0,325.2275,325.2844,324.8393,324.8772,6814.0
2021-10-18 11:40:00,343.07,343.12,342.95,342.99,6706.0,324.8488,324.8961,324.7352,324.773,6706.0
2021-10-18 11:50:00,343.01,343.21,342.89,343.12,18538.0,324.792,324.9813,324.6783,324.8961,18538.0
2021-10-18 12:00:00,343.07,343.07,342.88,342.99,8974.0,324.8488,324.8488,324.6689,324.773,8974.0
2021-10-18 12:10:00,342.97,343.11,342.75,343.02,10356.0,324.7541,324.8867,324.5458,324.8014,10356.0
2021-10-18 12:20:00,343.03,343.03,342.67,342.91,11398.0,324.8109,324.8109,324.47,324.6973,11398.0
2021-10-18 12:30:00,342.88,343.21,342.87,342.97,14639.0,324.6689,324.9813,324.6594,324.7541,14639.0
2021-10-18 12:40:00,342.97,343.0,342.82,342.89,9001.0,324.7541,324.7825,324.6121,324.6783,9001.0
2021-10-18 12:50:00,342.83,342.9,342.67,342.83,15292.0,324.6215,324.6878,324.47,324.6215,15292.0
2021-10-18 13:00:00,342.89,343.18,342.85,343.03,14547.0,324.6783,324.9529,324.6405,324.8109,14547.0
2021-10-18 13:10:00,343.05,343.09,342.81,343.0,9492.0,324.8298,324.8677,324.6026,324.7825,9492.0
2021-10-18 13:20:00,342.97,343.01,342.7,342.7,9498.0,324.7541,324.792,324.4984,324.4984,9498.0
2021-10-18 13:30:00,342.7,342.93,342.68,342.73,11360.0,324.4984,324.7162,324.4795,324.5268,11360.0
2021-10-18 13:40:00,342.74,342.86,342.68,342.79,12432.0,324.5363,324.6499,324.4795,324.5837,12432.0
2021-10-18 13:50:00,342.78,343.07,342.77,342.87,15361.0,324.5742,324.8488,324.5647,324.6594,15361.0
2021-10-18 14:00:00,342.85,343.25,342.74,343.25,26709.0,324.6405,325.0192,324.5363,325.0192,26709.0
2021-10-18 14:10:00,343.23,343.3,343.11,343.24,13786.0,325.0003,325.0666,324.8867,325.0098,13786.0
2021-10-18 14:20:00,343.2,343.32,343.01,343.15,13993.0,324.9719,325.0855,324.792,324.9245,13993.0
2021-10-18 14:30:00,343.15,343.23,343.03,343.1,13781.0,324.9245,325.0003,324.8109,324.8772,13781.0
2021-10-18 14:40:00,343.09,343.19,342.92,343.05,22804.0,324.8677,324.9624,324.7067,324.8298,22804.0
2021-10-18 14:50:00,343.06,343.33,343.06,343.18,19379.0,324.8393,325.095,324.8393,324.9529,19379.0
2021-10-18 15:00:00,343.15,343.23,342.82,342.91,12866.0,324.9245,325.0003,324.6121,324.6973,12866.0
2021-10-18 15:10:00,342.87,343.25,342.87,343.22,15541.0,324.6594,325.0192,324.6594,324.9908,15541.0
2021-10-18 15:20:00,343.23,343.29,342.85,343.0,16048.0,325.0003,325.0571,324.6405,324.7825,16048.0
2021-10-18 15:30:00,342.97,343.16,342.69,342.74,29987.0,324.7541,324.934,324.489,324.5363,29987.0
2021-10-18 15:40:00,342.74,342.96,342.67,342.89,29091.0,324.5363,324.7446,324.47,324.6783,29091.0
2021-10-18 15:50:00,343.01,343.36,342.74,343.25,115567.0,324.792,325.1234,324.5363,325.0192,115567.0
2021-10-19 09:30:00,345.0,346.63,344.48,346.63,105872.0,326.6763,328.2197,326.1839,328.2197,105872.0
2021-10-19 09:40:00,346.61,346.94,346.29,346.83,44275.0,328.2008,328.5132,327.8978,328.4091,44275.0
2021-10-19 09:50:00,346.94,348.0,346.93,347.97,49739.0,328.5132,329.5169,328.5038,329.4885,49739.0
2021-10-19 10:00:00,347.96,348.81,347.8,348.76,56806.0,329.4791,330.2839,329.3276,330.2366,56806.0
2021-10-19 10:10:00,348.71,349.28,348.38,348.73,33310.0,330.1892,330.729,329.8768,330.2082,33310.0
2021-10-19 10:20:00,348.89,348.95,348.31,348.49,23934.0,330.3597,330.4165,329.8105,329.9809,23934.0
2021-10-19 10:30:00,348.47,348.47,347.57,347.9,23819.0,329.962,329.962,329.1098,329.4222,23819.0
2021-10-19 10:40:00,348.0,349.02,347.98,348.82,27450.0,329.5169,330.4828,329.498,330.2934,27450.0
2021-10-19 10:50:00,348.92,349.48,348.65,349.42,31324.0,330.3881,330.9183,330.1324,330.8615,31324.0
2021-10-19 11:00:00,349.43,349.68,349.22,349.6,28810.0,330.871,331.1077,330.6721,331.032,28810.0
2021-10-19 11:10:00,349.62,349.9,349.31,349.56,27734.0,331.0509,331.316,330.7574,330.9941,27734.0
2021-10-19 11:20:00,349.55,349.91,349.46,349.88,17159.0,330.9846,331.3255,330.8994,331.2971,17159.0
2021-10-19 11:30:00,349.91,350.31,349.41,349.45,47374.0,331.3255,331.7042,330.8521,330.8899,47374.0
2021-10-19 11:40:00,349.44,349.96,349.33,349.67,13569.0,330.8805,331.3728,330.7763,331.0982,13569.0
2021-10-19 11:50:00,349.76,349.76,349.3,349.47,15103.0,331.1835,331.1835,330.7479,330.9089,15103.0
2021-10-19 12:00:00,349.44,349.76,349.19,349.76,18073.0,330.8805,331.1835,330.6437,331.1835,18073.0
2021-10-19 12:10:00,349.78,350.22,349.77,349.85,22682.0,331.2024,331.619,331.1929,331.2687,22682.0
2021-10-19 12:20:00,349.82,350.33,349.75,350.32,13063.0,331.2403,331.7232,331.174,331.7137,13063.0
2021-10-19 12:30:00,350.32,350.59,350.29,350.44,22134.0,331.7137,331.9694,331.6853,331.8273,22134.0
2021-10-19 12:40:00,350.46,350.76,350.38,350.38,19729.0,331.8463,332.1303,331.7705,331.7705,19729.0
2021-10-19 12:50:00,350.38,350.41,350.06,350.26,14785.0,331.7705,331.7989,331.4675,331.6569,14785.0
2021-10-19 13:00:00,350.32,350.32,350.06,350.28,12965.0,331.7137,331.7137,331.4675,331.6758,12965.0
2021-10-19 13:10:00,350.26,350.41,350.03,350.12,17202.0,331.6569,331.7989,331.4391,331.5243,17202.0
2021-10-19 13:20:00,350.2,350.24,350.01,350.03,9348.0,331.6001,331.638,331.4202,331.4391,9348.0
2021-10-19 13:30:00,350.04,350.05,349.72,349.82,13782.0,331.4486,331.4581,331.1456,331.2403,13782.0
2021-10-19 13:40:00,349.8,350.3,349.8,350.1,17812.0,331.2213,331.6948,331.2213,331.5054,17812.0
2021-10-19 13:50:00,350.11,350.38,350.08,350.24,12109.0,331.5149,331.7705,331.4865,331.638,12109.0
2021-10-19 14:00:00,350.42,350.48,350.15,350.15,10584.0,331.8084,331.8652,331.5527,331.5527,10584.0
2021-10-19 14:10:00,350.19,350.22,349.95,349.99,7473.0,331.5906,331.619,331.3634,331.4012,7473.0
2021-10-19 14:20:00,350.04,350.06,349.69,349.77,12753.0,331.4486,331.4675,331.1172,331.1929,12753.0
2021-10-19 14:30:00,349.72,349.95,349.57,349.94,12373.0,331.1456,331.3634,331.0036,331.3539,12373.0
2021-10-19 14:40:00,349.92,350.26,349.92,350.11,28091.0,331.335,331.6569,331.335,331.5149,28091.0
2021-10-19 14:50:00,350.11,350.14,349.93,350.11,18912.0,331.5149,331.5433,331.3444,331.5149,18912.0
2021-10-19 15:00:00,350.06,350.36,350.01,350.28,14673.0,331.4675,331.7516,331.4202,331.6758,14673.0
2021-10-19 15:10:00,350.3,350.57,350.27,350.48,30714.0,331.6948,331.9504,331.6664,331.8652,30714.0
2021-10-19 15:20:00,350.49,350.54,350.15,350.49,32164.0,331.8747,331.922,331.5527,331.8747,32164.0
2021-10-19 15:30:00,350.47,350.47,349.57,349.67,42969.0,331.8558,331.8558,331.0036,331.0982,42969.0
2021-10-19 15:40:00,349.69,349.85,349.57,349.81,35583.0,331.1172,331.2687,331.0036,331.2308,35583.0
2021-10-19 15:50:00,349.9,350.47,349.59,349.84,189748.0,331.316,331.8558,331.0225,331.2592,189748.0
2021-10-20 09:30:00,350.0,350.44,347.6,348.35,51146.0,331.4107,331.8273,329.1382,329.8483,51146.0
2021-10-20 09:40:00,348.25,348.25,346.5,347.02,15776.0,329.7537,329.7537,328.0966,328.589,15776.0
2021-10-20 09:50:00,347.03,348.13,347.0,347.98,53769.0,328.5985,329.64,328.5701,329.498,53769.0
2021-10-20 10:00:00,347.96,348.13,347.62,347.97,25403.0,329.4791,329.64,329.1571,329.4885,25403.0
2021-10-20 10:10:00,347.93,348.21,347.74,347.88,28238.0,329.4507,329.7158,329.2707,329.4033,28238.0
2021-10-20 10:20:00,347.88,348.23,347.79,347.79,13451.0,329.4033,329.7347,329.3181,329.3181,13451.0
2021-10-20 10:30:00,347.81,348.2,347.71,348.05,18468.0,329.337,329.7063,329.2423,329.5643,18468.0
2021-10-20 10:40:00,347.99,348.14,346.97,347.15,19326.0,329.5075,329.6495,328.5416,328.7121,19326.0
2021-10-20 10:50:00,347.08,347.14,346.24,346.43,38479.0,328.6458,328.7026,327.8504,328.0303,38479.0
2021-10-20 11:00:00,346.45,346.67,346.02,346.37,24886.0,328.0493,328.2576,327.6421,327.9735,24886.0
2021-10-20 11:10:00,346.37,346.44,345.81,346.27,17019.0,327.9735,328.0398,327.4433,327.8788,17019.0
2021-10-20 11:20:00,346.29,346.94,346.21,346.28,13379.0,327.8978,328.5132,327.822,327.8883,13379.0
2021-10-20 11:30:00,346.27,346.37,345.84,345.89,9527.0,327.8788,327.9735,327.4717,327.519,9527.0
2021-10-20 11:40:00,345.83,346.22,345.63,346.08,9595.0,327.4622,327.8315,327.2728,327.6989,9595.0
2021-10-20 11:50:00,346.11,346.45,346.07,346.35,7326.0,327.7273,328.0493,327.6894,327.9546,7326.0
2021-10-20 12:00:00,346.35,346.35,346.01,346.18,8313.0,327.9546,327.9546,327.6326,327.7936,8313.0
2021-10-20 12:10:00,346.16,346.16,345.88,346.05,8396.0,327.7747,327.7747,327.5095,327.6705,8396.0
2021-10-20 12:20:00,346.01,346.08,345.85,346.02,7746.0,327.6326,327.6989,327.4811,327.6421,7746.0
2021-10-20 12:30:00,346.01,346.28,345.93,346.28,7715.0,327.6326,327.8883,327.5569,327.8883,7715.0
2021-10-20 12:40:00,346.3,346.95,346.24,346.9,14270.0,327.9072,328.5227,327.8504,328.4754,14270.0
2021-10-20 12:50:00,346.96,347.05,346.76,346.76,4633.0,328.5322,328.6174,328.3428,328.3428,4633.0
2021-10-20 13:00:00,346.62,346.7,346.41,346.59,15083.0,328.2102,328.286,328.0114,328.1818,15083.0
2021-10-20 13:10:00,346.57,346.66,346.0,346.05,7818.0,328.1629,328.2481,327.6232,327.6705,7818.0
2021-10-20 13:20:00,345.91,346.12,345.71,346.0,7411.0,327.5379,327.7368,327.3486,327.6232,7411.0
2021-10-20 13:30:00,346.03,346.19,345.85,346.08,11522.0,327.6516,327.8031,327.4811,327.6989,11522.0
2021-10-20 13:40:00,346.04,346.06,345.94,346.0,5860.0,327.661,327.68,327.5663,327.6232,5860.0
2021-10-20 13:50:00,345.99,346.17,345.93,346.06,6984.0,327.6137,327.7841,327.5569,327.68,6984.0
2021-10-20 14:00:00,345.98,346.49,345.97,346.48,9635.0,327.6042,328.0871,327.5948,328.0777,9635.0
2021-10-20 14:10:00,346.45,346.81,346.36,346.61,9376.0,328.0493,328.3901,327.964,328.2008,9376.0
2021-10-20 14:20:00,346.6,346.6,346.45,346.55,6162.0,328.1913,328.1913,328.0493,328.144,6162.0
2021-10-20 14:30:00,346.52,346.63,346.47,346.6,9303.0,328.1155,328.2197,328.0682,328.1913,9303.0
2021-10-20 14:40:00,346.61,346.8,346.57,346.61,10811.0,328.2008,328.3807,328.1629,328.2008,10811.0
2021-10-20 14:50:00,346.62,346.67,346.44,346.51,16402.0,328.2102,328.2576,328.0398,328.1061,16402.0
2021-10-20 15:00:00,346.55,346.59,346.3,346.55,10960.0,328.144,328.1818,327.9072,328.144,10960.0
2021-10-20 15:10:00,346.48,346.6,346.03,346.24,11702.0,328.0777,328.1913,327.6516,327.8504,11702.0
2021-10-20 15:20:00,346.23,346.28,345.95,345.99,13107.0,327.8409,327.8883,327.5758,327.6137,13107.0
2021-10-20 15:30:00,345.88,346.0,345.57,345.6,21116.0,327.5095,327.6232,327.216,327.2444,21116.0
2021-10-20 15:40:00,345.61,346.13,345.61,345.88,31701.0,327.2539,327.7463,327.2539,327.5095,31701.0
2021-10-20 15:50:00,345.85,345.94,345.57,345.86,101485.0,327.4811,327.5663,327.216,327.4906,101485.0
2021-10-21 09:30:00,345.8,346.82,345.12,345.26,81116.0,327.4338,328.3996,326.7899,326.9225,81116.0
2021-10-21 09:40:00,345.19,346.63,344.72,346.34,23890.0,326.8562,328.2197,326.4111,327.9451,23890.0
2021-10-21 09:50:00,346.29,346.49,346.02,346.29,15388.0,327.8978,328.0871,327.6421,327.8978,15388.0
2021-10-21 10:00:00,346.5,346.87,345.52,346.62,22374.0,328.0966,328.447,327.1687,328.2102,22374.0
2021-10-21 10:10:00,346.45,346.48,345.39,345.39,15134.0,328.0493,328.0777,327.0456,327.0456,15134.0
2021-10-21 10:20:00,345.42,346.07,345.19,346.05,11519.0,327.074,327.6894,326.8562,327.6705,11519.0
2021-10-21 10:30:00,345.95,346.05,345.66,345.91,14834.0,327.5758,327.6705,327.3012,327.5379,14834.0
2021-10-21 10:40:00,345.88,346.68,345.68,346.55,9588.0,327.5095,328.267,327.3202,328.144,9588.0
2021-10-21 10:50:00,346.61,346.61,345.88,345.88,13650.0,328.2008,328.2008,327.5095,327.5095,13650.0
2021-10-21 11:00:00,345.69,345.87,345.44,345.46,5495.0,327.3296,327.5001,327.0929,327.1118,5495.0
2021-10-21 11:10:00,345.45,345.64,345.14,345.38,15302.0,327.1024,327.2823,326.8088,327.0361,15302.0
2021-10-21 11:20:00,345.39,345.88,345.35,345.44,23159.0,327.0456,327.5095,327.0077,327.0929,23159.0
2021-10-21 11:30:00,345.52,345.83,345.5,345.83,3775.0,327.1687,327.4622,327.1497,327.4622,3775.0
2021-10-21 11:40:00,345.85,345.94,345.61,345.88,7989.0,327.4811,327.5663,327.2539,327.5095,7989.0
2021-10-21 11:50:00,345.84,345.9,345.73,345.73,3845.0,327.4717,327.5285,327.3675,327.3675,3845.0
2021-10-21 12:00:00,345.76,345.9,345.6,345.6,4496.0,327.3959,327.5285,327.2444,327.2444,4496.0
2021-10-21 12:10:00,345.6,345.6,345.45,345.5,4003.0,327.2444,327.2444,327.1024,327.1497,4003.0
2021-10-21 12:20:00,345.62,345.77,345.6,345.71,3742.0,327.2633,327.4054,327.2444,327.3486,3742.0
2021-10-21 12:30:00,345.76,345.76,345.45,345.51,5508.0,327.3959,327.3959,327.1024,327.1592,5508.0
2021-10-21 12:40:00,345.58,345.73,345.51,345.63,7181.0,327.2255,327.3675,327.1592,327.2728,7181.0
2021-10-21 12:50:00,345.58,345.93,345.55,345.87,5557.0,327.2255,327.5569,327.1971,327.5001,5557.0
2021-10-21 13:00:00,345.86,346.02,345.78,345.8,7107.0,327.4906,327.6421,327.4148,327.4338,7107.0
2021-10-21 13:10:00,345.83,345.89,345.75,345.77,5530.0,327.4622,327.519,327.3864,327.4054,5530.0
2021-10-21 13:20:00,345.75,346.12,345.75,346.12,5348.0,327.3864,327.7368,327.3864,327.7368,5348.0
2021-10-21 13:30:00,346.06,346.31,345.97,346.3,6767.0,327.68,327.9167,327.5948,327.9072,6767.0
2021-10-21 13:40:00,346.3,346.48,346.19,346.41,11840.0,327.9072,328.0777,327.8031,328.0114,11840.0
2021-10-21 13:50:00,346.42,346.42,346.11,346.14,7822.0,328.0209,328.0209,327.7273,327.7557,7822.0
2021-10-21 14:00:00,346.19,346.35,346.15,346.18,5873.0,327.8031,327.9546,327.7652,327.7936,5873.0
2021-10-21 14:10:00,346.25,346.68,346.16,346.68,7973.0,327.8599,328.267,327.7747,328.267,7973.0
2021-10-21 14:20:00,346.62,346.78,346.5,346.68,7175.0,328.2102,328.3617,328.0966,328.267,7175.0
2021-10-21 14:30:00,346.65,346.66,346.38,346.43,5444.0,328.2386,328.2481,327.983,328.0303,5444.0
2021-10-21 14:40:00,346.42,346.46,346.31,346.41,7912.0,328.0209,328.0587,327.9167,328.0114,7912.0
2021-10-21 14:50:00,346.39,346.56,346.37,346.56,4462.0,327.9924,328.1534,327.9735,328.1534,4462.0
2021-10-21 15:00:00,346.57,346.83,346.47,346.77,8287.0,328.1629,328.4091,328.0682,328.3523,8287.0
2021-10-21 15:10:00,346.79,346.94,346.72,346.85,7870.0,328.3712,328.5132,328.3049,328.428,7870.0
2021-10-21 15:20:00,346.84,347.09,346.84,346.93,9769.0,328.4185,328.6553,328.4185,328.5038,9769.0
2021-10-21 15:30:00,347.02,347.02,346.55,346.55,19885.0,328.589,328.589,328.144,328.144,19885.0
2021-10-21 15:40:00,346.55,346.67,346.49,346.58,25147.0,328.144,328.2576,328.0871,328.1724,25147.0
2021-10-21 15:50:00,346.57,347.5,346.37,347.23,89691.0,328.1629,329.0435,327.9735,328.7878,89691.0
2021-10-22 09:30:00,348.25,350.62,348.25,350.51,55134.0,329.7537,331.9978,329.7537,331.8936,55134.0
2021-10-22 09:40:00,350.45,350.8,349.76,349.76,17288.0,331.8368,332.1682,331.1835,331.1835,17288.0
2021-10-22 09:50:00,349.89,351.72,349.73,351.66,14524.0,331.3066,333.0394,331.1551,332.9825,14524.0
2021-10-22 10:00:00,351.85,352.29,351.47,352.06,17381.0,333.1625,333.5791,332.8026,333.3613,17381.0
2021-10-22 10:10:00,352.04,352.04,351.22,351.66,10700.0,333.3424,333.3424,332.5659,332.9825,10700.0
2021-10-22 10:20:00,351.54,351.91,351.32,351.91,9558.0,332.8689,333.2193,332.6606,333.2193,9558.0
2021-10-22 10:30:00,351.91,351.91,351.38,351.9,18615.0,333.2193,333.2193,332.7174,333.2098,18615.0
2021-10-22 10:40:00,351.91,352.91,351.82,352.43,31932.0,333.2193,334.1662,333.134,333.7117,31932.0
2021-10-22 10:50:00,352.39,352.89,352.27,352.64,24831.0,333.6738,334.1472,333.5601,333.9105,24831.0
2021-10-22 11:00:00,352.66,353.42,352.58,353.33,22325.0,333.9294,334.6491,333.8537,334.5639,22325.0
2021-10-22 11:10:00,353.28,353.41,352.45,352.66,12065.0,334.5165,334.6396,333.7306,333.9294,12065.0
2021-10-22 11:20:00,352.58,352.62,351.52,351.93,12496.0,333.8537,333.8916,332.85,333.2382,12496.0
2021-10-22 11:30:00,351.92,352.45,351.59,352.02,26959.0,333.2287,333.7306,332.9163,333.3234,26959.0
2021-10-22 11:40:00,351.94,352.22,351.37,351.55,10397.0,333.2477,333.5128,332.708,332.8784,10397.0
2021-10-22 11:50:00,351.45,352.33,351.45,352.19,10111.0,332.7837,333.617,332.7837,333.4844,10111.0
2021-10-22 12:00:00,352.19,352.47,351.79,352.35,11625.0,333.4844,333.7495,333.1056,333.6359,11625.0
2021-10-22 12:10:00,352.33,352.79,352.11,352.79,7807.0,333.617,334.0525,333.4086,334.0525,7807.0
2021-10-22 12:20:00,352.64,352.8,352.26,352.8,7098.0,333.9105,334.062,333.5507,334.062,7098.0
2021-10-22 12:30:00,352.74,352.88,352.64,352.82,8281.0,334.0052,334.1378,333.9105,334.0809,8281.0
2021-10-22 12:40:00,352.81,353.21,352.59,353.14,12601.0,334.0715,334.4502,333.8632,334.3839,12601.0
2021-10-22 12:50:00,353.08,353.08,352.33,352.33,9230.0,334.3271,334.3271,333.617,333.617,9230.0
2021-10-22 13:00:00,352.44,352.95,352.4,352.88,8124.0,333.7211,334.204,333.6832,334.1378,8124.0
2021-10-22 13:10:00,352.89,353.18,352.76,353.07,19263.0,334.1472,334.4218,334.0241,334.3177,19263.0
2021-10-22 13:20:00,353.07,353.38,353.07,353.31,13102.0,334.3177,334.6112,334.3177,334.5449,13102.0
2021-10-22 13:30:00,353.29,353.5,353.05,353.5,13504.0,334.526,334.7248,334.2987,334.7248,13504.0
2021-10-22 13:40:00,353.47,353.58,353.38,353.46,16042.0,334.6964,334.8006,334.6112,334.6869,16042.0
2021-10-22 13:50:00,353.49,353.91,353.49,353.74,18357.0,334.7154,335.113,334.7154,334.9521,18357.0
2021-10-22 14:00:00,353.75,354.33,353.75,354.2,16032.0,334.9615,335.5107,334.9615,335.3876,16032.0
2021-10-22 14:10:00,354.17,354.48,353.99,354.48,16640.0,335.3592,335.6528,335.1888,335.6528,16640.0
2021-10-22 14:20:00,354.38,354.78,354.25,354.78,11496.0,335.5581,335.9368,335.435,335.9368,11496.0
2021-10-22 14:30:00,354.75,355.35,354.75,355.02,23932.0,335.9084,336.4766,335.9084,336.1641,23932.0
2021-10-22 14:40:00,354.96,354.99,354.49,354.55,9001.0,336.1073,336.1357,335.6622,335.7191,9001.0
2021-10-22 14:50:00,354.57,354.58,353.86,353.86,8100.0,335.738,335.7475,335.0657,335.0657,8100.0
2021-10-22 15:00:00,353.87,354.01,353.73,354.0,9404.0,335.0752,335.2077,334.9426,335.1983,9404.0
2021-10-22 15:10:00,353.93,353.95,353.36,353.42,8404.0,335.132,335.1509,334.5923,334.6491,8404.0
2021-10-22 15:20:00,353.42,353.62,353.33,353.46,9222.0,334.6491,334.8384,334.5639,334.6869,9222.0
2021-10-22 15:30:00,353.5,354.21,353.5,354.08,28781.0,334.7248,335.3971,334.7248,335.274,28781.0
2021-10-22 15:40:00,354.08,354.29,353.82,353.99,45909.0,335.274,335.4729,335.0278,335.1888,45909.0
2021-10-22 15:50:00,353.94,354.52,353.79,353.84,107021.0,335.1415,335.6906,334.9994,335.0468,107021.0
2021-10-25 09:30:00,353.27,353.54,351.48,352.27,58624.0,334.507,334.7627,332.8121,333.5601,58624.0
2021-10-25 09:40:00,352.13,352.66,351.74,352.66,13031.0,333.4276,333.9294,333.0583,333.9294,13031.0
2021-10-25 09:50:00,352.34,353.23,352.12,353.2,8956.0,333.6264,334.4692,333.4181,334.4408,8956.0
2021-10-25 10:00:00,353.3,353.49,352.88,353.11,17570.0,334.5354,334.7154,334.1378,334.3555,17570.0
2021-10-25 10:10:00,353.19,353.26,352.42,353.14,8822.0,334.4313,334.4976,333.7022,334.3839,8822.0
2021-10-25 10:20:00,353.2,353.51,352.94,353.24,9974.0,334.4408,334.7343,334.1946,334.4786,9974.0
2021-10-25 10:30:00,353.15,354.02,353.14,353.95,26256.0,334.3934,335.2172,334.3839,335.1509,26256.0
2021-10-25 10:40:00,353.96,354.48,353.94,354.13,9545.0,335.1604,335.6528,335.1415,335.3214,9545.0
2021-10-25 10:50:00,354.13,354.44,353.87,354.34,13121.0,335.3214,335.6149,335.0752,335.5202,13121.0
2021-10-25 11:00:00,354.33,355.2,354.33,355.07,14073.0,335.5107,336.3345,335.5107,336.2114,14073.0
2021-10-25 11:10:00,355.09,355.1,354.44,354.5,25307.0,336.2304,336.2398,335.6149,335.6717,25307.0
2021-10-25 11:20:00,354.5,354.66,354.17,354.66,16083.0,335.6717,335.8232,335.3592,335.8232,16083.0
2021-10-25 11:30:00,354.56,354.77,354.48,354.62,10457.0,335.7285,335.9274,335.6528,335.7853,10457.0
2021-10-25 11:40:00,354.7,354.98,354.64,354.92,6502.0,335.8611,336.1262,335.8043,336.0694,6502.0
2021-10-25 11:50:00,354.92,355.38,354.85,355.38,12516.0,336.0694,336.505,336.0031,336.505,12516.0
2021-10-25 12:00:00,355.44,355.68,355.24,355.53,13309.0,336.5618,336.789,336.3724,336.647,13309.0
2021-10-25 12:10:00,355.52,355.6,355.34,355.53,12682.0,336.6375,336.7133,336.4671,336.647,12682.0
2021-10-25 12:20:00,355.59,356.18,355.57,356.16,19043.0,336.7038,337.2625,336.6849,337.2435,19043.0
2021-10-25 12:30:00,356.1,356.61,355.96,356.26,34387.0,337.1867,337.6696,337.0542,337.3382,34387.0
2021-10-25 12:40:00,356.26,356.44,356.14,356.38,14978.0,337.3382,337.5087,337.2246,337.4519,14978.0
2021-10-25 12:50:00,356.43,356.58,356.28,356.55,19156.0,337.4992,337.6412,337.3572,337.6128,19156.0
2021-10-25 13:00:00,356.55,356.94,356.48,356.87,10731.0,337.6128,337.9821,337.5465,337.9158,10731.0
2021-10-25 13:10:00,356.87,357.02,356.66,356.69,11887.0,337.9158,338.0579,337.717,337.7454,11887.0
2021-10-25 13:20:00,356.68,356.92,356.61,356.87,13323.0,337.7359,337.9632,337.6696,337.9158,13323.0
2021-10-25 13:30:00,356.92,356.96,356.68,356.71,10972.0,337.9632,338.0011,337.7359,337.7643,10972.0
2021-10-25 13:40:00,356.68,356.72,356.43,356.56,15607.0,337.7359,337.7738,337.4992,337.6223,15607.0
2021-10-25 13:50:00,356.56,356.81,356.53,356.69,18765.0,337.6223,337.859,337.5939,337.7454,18765.0
2021-10-25 14:00:00,356.69,356.74,356.41,356.74,16819.0,337.7454,337.7927,337.4803,337.7927,16819.0
2021-10-25 14:10:00,356.74,356.74,356.47,356.57,14856.0,337.7927,337.7927,337.5371,337.6318,14856.0
2021-10-25 14:20:00,356.55,356.94,356.54,356.92,19348.0,337.6128,337.9821,337.6034,337.9632,19348.0
2021-10-25 14:30:00,356.89,357.16,356.77,356.93,26582.0,337.9348,338.1904,337.8211,337.9726,26582.0
2021-10-25 14:40:00,356.92,357.06,356.76,356.97,15132.0,337.9632,338.0957,337.8117,338.0105,15132.0
2021-10-25 14:50:00,356.92,356.99,356.62,356.62,11372.0,337.9632,338.0295,337.6791,337.6791,11372.0
2021-10-25 15:00:00,356.6,356.6,356.3,356.41,11767.0,337.6602,337.6602,337.3761,337.4803,11767.0
2021-10-25 15:10:00,356.38,356.4,356.05,356.05,19335.0,337.4519,337.4708,337.1394,337.1394,19335.0
2021-10-25 15:20:00,356.06,356.29,355.97,356.29,41226.0,337.1489,337.3666,337.0636,337.3666,41226.0
2021-10-25 15:30:00,356.27,356.89,356.18,356.73,37865.0,337.3477,337.9348,337.2625,337.7833,37865.0
2021-10-25 15:40:00,356.7,356.84,356.04,356.13,24647.0,337.7549,337.8874,337.1299,337.2151,24647.0
2021-10-25 15:50:00,356.18,356.52,356.0,356.5,110391.0,337.2625,337.5844,337.092,337.5655,110391.0
2021-10-26 09:30:00,356.99,359.31,356.41,358.69,81748.0,338.0295,340.2262,337.4803,339.6392,81748.0
2021-10-26 09:40:00,358.64,358.64,357.53,357.7,37513.0,339.5918,339.5918,338.5408,338.7017,37513.0
2021-10-26 09:50:00,357.89,358.11,356.66,356.78,45569.0,338.8817,339.09,337.717,337.8306,45569.0
2021-10-26 10:00:00,356.93,357.31,356.57,356.79,22455.0,337.9726,338.3325,337.6318,337.8401,22455.0
2021-10-26 10:10:00,356.84,358.24,356.81,358.04,17819.0,337.8874,339.2131,337.859,339.0237,17819.0
2021-10-26 10:20:00,358.03,358.08,357.35,357.54,17269.0,339.0142,339.0616,338.3703,338.5502,17269.0
2021-10-26 10:30:00,357.52,357.76,357.46,357.73,31884.0,338.5313,338.7586,338.4745,338.7302,31884.0
2021-10-26 10:40:00,357.59,357.6,356.99,357.34,23300.0,338.5976,338.6071,338.0295,338.3609,23300.0
2021-10-26 10:50:00,357.26,357.7,357.18,357.65,21635.0,338.2851,338.7017,338.2094,338.6544,21635.0
2021-10-26 11:00:00,357.67,358.48,357.66,358.48,21587.0,338.6733,339.4403,338.6639,339.4403,21587.0
2021-10-26 11:10:00,358.49,359.1,358.49,358.75,10725.0,339.4498,340.0274,339.4498,339.696,10725.0
2021-10-26 11:20:00,358.77,358.83,358.47,358.61,9330.0,339.7149,339.7717,339.4309,339.5634,9330.0
2021-10-26 11:30:00,358.63,359.09,358.11,359.09,10553.0,339.5824,340.0179,339.09,340.0179,10553.0
2021-10-26 11:40:00,358.9,359.06,358.52,358.64,6995.0,339.838,339.9895,339.4782,339.5918,6995.0
2021-10-26 11:50:00,358.58,358.58,358.05,358.18,11704.0,339.535,339.535,339.0332,339.1563,11704.0
2021-10-26 12:00:00,358.17,358.35,357.93,358.04,9357.0,339.1468,339.3172,338.9195,339.0237,9357.0
2021-10-26 12:10:00,357.9,358.28,357.89,358.24,11965.0,338.8911,339.2509,338.8817,339.2131,11965.0
2021-10-26 12:20:00,358.25,358.41,358.1,358.11,12579.0,339.2225,339.374,339.0805,339.09,12579.0
2021-10-26 12:30:00,358.12,358.25,357.43,357.66,18847.0,339.0994,339.2225,338.4461,338.6639,18847.0
2021-10-26 12:40:00,357.51,357.6,357.17,357.32,12378.0,338.5218,338.6071,338.1999,338.3419,12378.0
2021-10-26 12:50:00,357.42,357.45,356.86,357.42,16230.0,338.4366,338.465,337.9064,338.4366,16230.0
2021-10-26 13:00:00,357.27,357.47,357.23,357.43,11356.0,338.2946,338.484,338.2567,338.4461,11356.0
2021-10-26 13:10:00,357.35,357.35,357.01,357.2,7270.0,338.3703,338.3703,338.0484,338.2283,7270.0
2021-10-26 13:20:00,357.19,357.2,356.78,357.03,7413.0,338.2188,338.2283,337.8306,338.0673,7413.0
2021-10-26 13:30:00,356.97,357.68,356.92,357.63,9697.0,338.0105,338.6828,337.9632,338.6355,9697.0
2021-10-26 13:40:00,357.58,357.64,357.27,357.42,14427.0,338.5881,338.6449,338.2946,338.4366,14427.0
2021-10-26 13:50:00,357.48,357.65,357.33,357.6,11234.0,338.4934,338.6544,338.3514,338.6071,11234.0
2021-10-26 14:00:00,357.66,358.0,357.58,357.79,10133.0,338.6639,338.9858,338.5881,338.787,10133.0
2021-10-26 14:10:00,357.78,358.14,357.52,358.14,26345.0,338.7775,339.1184,338.5313,339.1184,26345.0
2021-10-26 14:20:00,358.02,358.07,357.53,357.54,7284.0,339.0048,339.0521,338.5408,338.5502,7284.0
2021-10-26 14:30:00,357.56,357.81,357.34,357.34,9913.0,338.5692,338.8059,338.3609,338.3609,9913.0
2021-10-26 14:40:00,357.22,357.52,357.2,357.5,9193.0,338.2472,338.5313,338.2283,338.5124,9193.0
2021-10-26 14:50:00,357.55,357.74,357.34,357.74,10089.0,338.5597,338.7396,338.3609,338.7396,10089.0
2021-10-26 15:00:00,357.74,358.05,357.58,357.88,11430.0,338.7396,339.0332,338.5881,338.8722,11430.0
2021-10-26 15:10:00,357.91,357.97,357.5,357.5,15376.0,338.9006,338.9574,338.5124,338.5124,15376.0
2021-10-26 15:20:00,357.56,357.74,356.99,357.03,13012.0,338.5692,338.7396,338.0295,338.0673,13012.0
2021-10-26 15:30:00,357.1,357.37,357.07,357.24,12372.0,338.1336,338.3893,338.1052,338.2662,12372.0
2021-10-26 15:40:00,357.27,357.85,357.2,357.53,26871.0,338.2946,338.8438,338.2283,338.5408,26871.0
2021-10-26 15:50:00,357.38,357.47,356.27,356.34,87602.0,338.3987,338.484,337.3477,337.414,87602.0
2021-10-27 09:30:00,355.02,355.93,353.79,354.43,48792.0,336.1641,337.0258,334.9994,335.6054,48792.0
2021-10-27 09:40:00,354.43,355.51,354.42,355.33,19080.0,335.6054,336.6281,335.596,336.4576,19080.0
2021-10-27 09:50:00,355.18,356.2,354.87,356.2,25837.0,336.3156,337.2814,336.0221,337.2814,25837.0
2021-10-27 10:00:00,356.13,356.2,355.23,355.94,15058.0,337.2151,337.2814,336.3629,337.0352,15058.0
2021-10-27 10:10:00,356.0,356.92,354.9,355.01,38277.0,337.092,337.9632,336.0505,336.1546,38277.0
2021-10-27 10:20:00,355.01,355.27,354.28,354.55,41287.0,336.1546,336.4008,335.4634,335.7191,41287.0
2021-10-27 10:30:00,354.42,355.23,354.31,354.78,14461.0,335.596,336.3629,335.4918,335.9368,14461.0
2021-10-27 10:40:00,354.66,355.01,354.63,354.82,21450.0,335.8232,336.1546,335.7948,335.9747,21450.0
2021-10-27 10:50:00,354.84,355.51,354.52,354.52,23214.0,335.9937,336.6281,335.6906,335.6906,23214.0
2021-10-27 11:00:00,354.55,354.8,354.13,354.4,16481.0,335.7191,335.9558,335.3214,335.577,16481.0
2021-10-27 11:10:00,354.42,355.46,354.41,355.4,9164.0,335.596,336.5807,335.5865,336.5239,9164.0
2021-10-27 11:20:00,355.42,355.48,354.61,355.14,15988.0,336.5428,336.5997,335.7759,336.2777,15988.0
2021-10-27 11:30:00,355.04,355.5,354.66,355.5,7610.0,336.183,336.6186,335.8232,336.6186,7610.0
2021-10-27 11:40:00,355.43,355.44,354.98,355.17,7582.0,336.5523,336.5618,336.1262,336.3061,7582.0
2021-10-27 11:50:00,355.21,355.38,355.0,355.27,9098.0,336.344,336.505,336.1452,336.4008,9098.0
2021-10-27 12:00:00,355.38,355.4,354.97,355.23,8071.0,336.505,336.5239,336.1167,336.3629,8071.0
2021-10-27 12:10:00,355.3,355.65,355.29,355.56,9480.0,336.4292,336.7606,336.4198,336.6754,9480.0
2021-10-27 12:20:00,355.54,355.67,355.5,355.53,5379.0,336.6565,336.7796,336.6186,336.647,5379.0
2021-10-27 12:30:00,355.54,355.54,354.88,354.96,7898.0,336.6565,336.6565,336.0315,336.1073,7898.0
2021-10-27 12:40:00,354.91,355.13,354.87,354.91,9655.0,336.0599,336.2682,336.0221,336.0599,9655.0
2021-10-27 12:50:00,354.98,355.2,354.83,355.11,6365.0,336.1262,336.3345,335.9842,336.2493,6365.0
2021-10-27 13:00:00,355.1,355.5,355.1,355.5,5882.0,336.2398,336.6186,336.2398,336.6186,5882.0
2021-10-27 13:10:00,355.44,355.76,355.38,355.67,6524.0,336.5618,336.8648,336.505,336.7796,6524.0
2021-10-27 13:20:00,355.69,356.07,355.63,356.07,13919.0,336.7985,337.1583,336.7417,337.1583,13919.0
2021-10-27 13:30:00,356.05,356.2,355.94,356.18,8411.0,337.1394,337.2814,337.0352,337.2625,8411.0
2021-10-27 13:40:00,356.18,356.5,356.05,356.26,10797.0,337.2625,337.5655,337.1394,337.3382,10797.0
2021-10-27 13:50:00,356.24,356.61,356.06,356.61,9563.0,337.3193,337.6696,337.1489,337.6696,9563.0
2021-10-27 14:00:00,356.58,356.67,356.43,356.54,8167.0,337.6412,337.7265,337.4992,337.6034,8167.0
2021-10-27 14:10:00,356.57,356.74,356.44,356.48,9031.0,337.6318,337.7927,337.5087,337.5465,9031.0
2021-10-27 14:20:00,356.48,356.48,355.93,355.95,11685.0,337.5465,337.5465,337.0258,337.0447,11685.0
2021-10-27 14:30:00,356.01,356.07,355.64,355.85,6798.0,337.1015,337.1583,336.7512,336.95,6798.0
2021-10-27 14:40:00,355.84,355.91,355.51,355.8,7487.0,336.9405,337.0068,336.6281,336.9027,7487.0
2021-10-27 14:50:00,355.85,355.92,355.29,355.29,9132.0,336.95,337.0163,336.4198,336.4198,9132.0
2021-10-27 15:00:00,355.28,355.46,355.19,355.41,12311.0,336.4103,336.5807,336.3251,336.5334,12311.0
2021-10-27 15:10:00,355.33,355.34,354.59,354.6,35719.0,336.4576,336.4671,335.7569,335.7664,35719.0
2021-10-27 15:20:00,354.56,355.29,354.43,355.28,20835.0,335.7285,336.4198,335.6054,336.4103,20835.0
2021-10-27 15:30:00,355.36,355.36,354.94,355.22,20573.0,336.486,336.486,336.0883,336.3535,20573.0
2021-10-27 15:40:00,355.32,355.34,354.61,354.65,23066.0,336.4482,336.4671,335.7759,335.8137,23066.0
2021-10-27 15:50:00,354.61,354.76,354.03,354.05,85278.0,335.7759,335.9179,335.2267,335.2456,85278.0
2021-10-28 09:30:00,355.44,357.41,354.74,356.14,47222.0,336.5618,338.4272,335.899,337.2246,47222.0
2021-10-28 09:40:00,355.96,357.67,355.72,357.38,30962.0,337.0542,338.6733,336.8269,338.3987,30962.0
2021-10-28 09:50:00,357.33,357.78,356.69,357.5,31015.0,338.3514,338.7775,337.7454,338.5124,31015.0
2021-10-28 10:00:00,357.6,357.77,356.86,357.65,19453.0,338.6071,338.768,337.9064,338.6544,19453.0
2021-10-28 10:10:00,357.55,357.58,356.96,357.53,25269.0,338.5597,338.5881,338.0011,338.5408,25269.0
2021-10-28 10:20:00,357.42,358.42,357.35,358.11,24307.0,338.4366,339.3835,338.3703,339.09,24307.0
2021-10-28 10:30:00,358.14,358.37,357.34,357.54,16742.0,339.1184,339.3362,338.3609,338.5502,16742.0
2021-10-28 10:40:00,357.58,358.12,357.27,357.45,14536.0,338.5881,339.0994,338.2946,338.465,14536.0
2021-10-28 10:50:00,357.33,357.36,356.88,357.02,9023.0,338.3514,338.3798,337.9253,338.0579,9023.0
2021-10-28 11:00:00,356.94,356.95,355.99,356.51,18805.0,337.9821,337.9916,337.0826,337.575,18805.0
2021-10-28 11:10:00,356.46,356.57,356.21,356.22,16772.0,337.5276,337.6318,337.2909,337.3004,16772.0
2021-10-28 11:20:00,356.13,356.49,355.83,356.19,12548.0,337.2151,337.556,336.9311,337.2719,12548.0
2021-10-28 11:30:00,356.02,356.3,356.0,356.24,6842.0,337.111,337.3761,337.092,337.3193,6842.0
2021-10-28 11:40:00,356.28,356.39,355.35,355.37,9994.0,337.3572,337.4613,336.4766,336.4955,9994.0
2021-10-28 11:50:00,355.37,355.79,355.01,355.52,11980.0,336.4955,336.8932,336.1546,336.6375,11980.0
2021-10-28 12:00:00,355.55,356.12,355.55,356.11,7735.0,336.6659,337.2057,336.6659,337.1962,7735.0
2021-10-28 12:10:00,356.12,356.56,356.07,356.44,9369.0,337.2057,337.6223,337.1583,337.5087,9369.0
2021-10-28 12:20:00,356.4,356.66,356.24,356.38,16822.0,337.4708,337.717,337.3193,337.4519,16822.0
2021-10-28 12:30:00,356.29,356.62,356.23,356.42,9563.0,337.3666,337.6791,337.3098,337.4897,9563.0
2021-10-28 12:40:00,356.28,356.38,356.2,356.21,7860.0,337.3572,337.4519,337.2814,337.2909,7860.0
2021-10-28 12:50:00,356.11,356.11,355.54,355.67,15475.0,337.1962,337.1962,336.6565,336.7796,15475.0
2021-10-28 13:00:00,355.66,356.62,355.66,356.57,46138.0,336.7701,337.6791,336.7701,337.6318,46138.0
2021-10-28 13:10:00,356.58,356.61,356.2,356.48,13211.0,337.6412,337.6696,337.2814,337.5465,13211.0
2021-10-28 13:20:00,356.46,356.52,355.86,356.07,10748.0,337.5276,337.5844,336.9595,337.1583,10748.0
2021-10-28 13:30:00,356.06,356.44,355.95,356.39,12671.0,337.1489,337.5087,337.0447,337.4613,12671.0
2021-10-28 13:40:00,356.41,356.44,356.21,356.3,11495.0,337.4803,337.5087,337.2909,337.3761,11495.0
2021-10-28 13:50:00,356.33,356.72,356.31,356.33,11159.0,337.4045,337.7738,337.3856,337.4045,11159.0
2021-10-28 14:00:00,356.37,356.84,356.33,356.75,14249.0,337.4424,337.8874,337.4045,337.8022,14249.0
2021-10-28 14:10:00,356.75,357.15,356.64,357.12,9577.0,337.8022,338.181,337.698,338.1526,9577.0
2021-10-28 14:20:00,357.1,357.32,357.02,357.09,14838.0,338.1336,338.3419,338.0579,338.1241,14838.0
2021-10-28 14:30:00,357.14,357.3,356.97,357.15,10179.0,338.1715,338.323,338.0105,338.181,10179.0
2021-10-28 14:40:00,357.09,357.18,356.74,356.74,10425.0,338.1241,338.2094,337.7927,337.7927,10425.0
2021-10-28 14:50:00,356.74,356.74,356.3,356.48,9119.0,337.7927,337.7927,337.3761,337.5465,9119.0
2021-10-28 15:00:00,356.43,356.44,356.08,356.39,14528.0,337.4992,337.5087,337.1678,337.4613,14528.0
2021-10-28 15:10:00,356.35,356.79,356.22,356.67,16494.0,337.4235,337.8401,337.3004,337.7265,16494.0
2021-10-28 15:20:00,356.6,356.67,356.12,356.4,26595.0,337.6602,337.7265,337.2057,337.4708,26595.0
2021-10-28 15:30:00,356.43,356.6,356.29,356.39,31033.0,337.4992,337.6602,337.3666,337.4613,31033.0
2021-10-28 15:40:00,356.34,356.53,356.08,356.17,28467.0,337.414,337.5939,337.1678,337.253,28467.0
2021-10-28 15:50:00,356.56,356.61,356.04,356.36,140634.0,337.6223,337.6696,337.1299,337.4329,140634.0
2021-10-29 09:30:00,354.58,357.4,354.1,357.13,63430.0,335.7475,338.4177,335.293,338.162,63430.0
2021-10-29 09:40:00,357.27,357.89,356.59,357.21,35119.0,338.2946,338.8817,337.6507,338.2378,35119.0
2021-10-29 09:50:00,357.26,357.86,357.08,357.4,33132.0,338.2851,338.8533,338.1147,338.4177,33132.0
2021-10-29 10:00:00,357.47,358.3,357.25,358.13,24001.0,338.484,339.2699,338.2757,339.1089,24001.0
2021-10-29 10:10:00,358.14,358.2,357.84,358.2,17842.0,339.1184,339.1752,338.8343,339.1752,17842.0
2021-10-29 10:20:00,358.29,358.83,357.92,358.15,33170.0,339.2604,339.7717,338.9101,339.1278,33170.0
2021-10-29 10:30:00,358.15,358.15,357.52,358.05,12810.0,339.1278,339.1278,338.5313,339.0332,12810.0
2021-10-29 10:40:00,358.1,358.59,358.1,358.53,8570.0,339.0805,339.5445,339.0805,339.4877,8570.0
2021-10-29 10:50:00,358.58,358.8,358.25,358.62,11140.0,339.535,339.7433,339.2225,339.5729,11140.0
2021-10-29 11:00:00,358.44,359.05,358.42,359.0,16192.0,339.4024,339.98,339.3835,339.9327,16192.0
2021-10-29 11:10:00,359.09,359.49,358.83,358.87,9375.0,340.0179,340.3967,339.7717,339.8096,9375.0
2021-10-29 11:20:00,358.86,358.97,358.39,358.41,11788.0,339.8001,339.9043,339.3551,339.374,11788.0
2021-10-29 11:30:00,358.47,358.66,358.03,358.18,13629.0,339.4309,339.6108,339.0142,339.1563,13629.0
2021-10-29 11:40:00,358.32,358.81,358.01,358.76,16642.0,339.2888,339.7528,338.9953,339.7055,16642.0
2021-10-29 11:50:00,358.64,359.08,358.6,358.97,13712.0,339.5918,340.0085,339.5539,339.9043,13712.0
2021-10-29 12:00:00,358.97,359.19,358.83,359.19,11343.0,339.9043,340.1126,339.7717,340.1126,11343.0
2021-10-29 12:10:00,359.18,359.42,359.15,359.19,13316.0,340.1031,340.3304,340.0747,340.1126,13316.0
2021-10-29 12:20:00,359.2,359.61,359.18,359.51,14714.0,340.1221,340.5103,340.1031,340.4156,14714.0
2021-10-29 12:30:00,359.46,359.55,359.29,359.5,6919.0,340.3683,340.4535,340.2073,340.4061,6919.0
2021-10-29 12:40:00,359.52,359.55,359.2,359.34,9285.0,340.4251,340.4535,340.1221,340.2546,9285.0
2021-10-29 12:50:00,359.35,359.35,358.65,358.72,12245.0,340.2641,340.2641,339.6013,339.6676,12245.0
2021-10-29 13:00:00,358.68,359.34,358.68,359.34,25404.0,339.6297,340.2546,339.6297,340.2546,25404.0
2021-10-29 13:10:00,359.31,359.55,359.21,359.44,13891.0,340.2262,340.4535,340.1316,340.3493,13891.0
2021-10-29 13:20:00,359.37,359.45,359.22,359.37,14986.0,340.2831,340.3588,340.141,340.2831,14986.0
2021-10-29 13:30:00,359.34,359.44,359.21,359.37,9531.0,340.2546,340.3493,340.1316,340.2831,9531.0
2021-10-29 13:40:00,359.36,359.62,359.07,359.19,44338.0,340.2736,340.5198,339.999,340.1126,44338.0
2021-10-29 13:50:00,359.09,359.59,358.98,359.01,31012.0,340.0179,340.4914,339.9138,339.9422,31012.0
2021-10-29 14:00:00,358.97,359.19,358.65,359.1,30893.0,339.9043,340.1126,339.6013,340.0274,30893.0
2021-10-29 14:10:00,359.18,359.35,358.77,358.77,8629.0,340.1031,340.2641,339.7149,339.7149,8629.0
2021-10-29 14:20:00,358.77,358.92,358.1,358.11,13424.0,339.7149,339.857,339.0805,339.09,13424.0
2021-10-29 14:30:00,358.02,358.37,358.02,358.28,7528.0,339.0048,339.3362,339.0048,339.2509,7528.0
2021-10-29 14:40:00,358.29,358.57,358.24,358.28,12047.0,339.2604,339.5255,339.2131,339.2509,12047.0
2021-10-29 14:50:00,358.27,358.29,357.81,357.87,12730.0,339.2415,339.2604,338.8059,338.8627,12730.0
2021-10-29 15:00:00,357.89,358.06,357.67,357.74,28571.0,338.8817,339.0426,338.6733,338.7396,28571.0
2021-10-29 15:10:00,357.77,357.89,357.42,357.62,13572.0,338.768,338.8817,338.4366,338.626,13572.0
2021-10-29 15:20:00,357.59,357.9,357.49,357.75,48433.0,338.5976,338.8911,338.5029,338.7491,48433.0
2021-10-29 15:30:00,357.73,358.6,357.73,358.35,27058.0,338.7302,339.5539,338.7302,339.3172,27058.0
2021-10-29 15:40:00,358.37,358.72,358.35,358.52,36350.0,339.3362,339.6676,339.3172,339.4782,36350.0
2021-10-29 15:50:00,358.54,359.53,358.54,358.88,141108.0,339.4971,340.4346,339.4971,339.8191,141108.0
2021-11-01 09:30:00,358.83,359.88,358.45,358.73,66936.0,339.7717,340.766,339.4119,339.677,66936.0
2021-11-01 09:40:00,358.79,358.89,356.63,356.63,28893.0,339.7339,339.8285,337.6886,337.6886,28893.0
2021-11-01 09:50:00,356.53,357.46,356.05,357.34,20237.0,337.5939,338.4745,337.1394,338.3609,20237.0
2021-11-01 10:00:00,357.28,357.28,355.86,356.31,23227.0,338.3041,338.3041,336.9595,337.3856,23227.0
2021-11-01 10:10:00,356.22,356.6,355.56,356.03,16323.0,337.3004,337.6602,336.6754,337.1204,16323.0
2021-11-01 10:20:00,356.07,356.25,355.16,355.5,14692.0,337.1583,337.3288,336.2967,336.6186,14692.0
2021-11-01 10:30:00,355.44,355.57,355.11,355.4,8884.0,336.5618,336.6849,336.2493,336.5239,8884.0
2021-11-01 10:40:00,355.42,355.43,354.43,354.59,13647.0,336.5428,336.5523,335.6054,335.7569,13647.0
2021-11-01 10:50:00,354.52,354.58,353.86,354.42,15252.0,335.6906,335.7475,335.0657,335.596,15252.0
2021-11-01 11:00:00,354.5,354.93,354.08,354.09,16539.0,335.6717,336.0789,335.274,335.2835,16539.0
2021-11-01 11:10:00,354.02,354.15,353.61,354.15,14650.0,335.2172,335.3403,334.829,335.3403,14650.0
2021-11-01 11:20:00,354.31,354.32,353.75,353.8,11782.0,335.4918,335.5013,334.9615,335.0089,11782.0
2021-11-01 11:30:00,353.76,353.79,353.11,353.29,17729.0,334.971,334.9994,334.3555,334.526,17729.0
2021-11-01 11:40:00,353.16,353.48,353.14,353.4,11194.0,334.4029,334.7059,334.3839,334.6301,11194.0
2021-11-01 11:50:00,353.39,353.72,353.19,353.72,13824.0,334.6207,334.9331,334.4313,334.9331,13824.0
2021-11-01 12:00:00,353.66,353.99,353.6,353.92,11718.0,334.8763,335.1888,334.8195,335.1225,11718.0
2021-11-01 12:10:00,353.8,354.02,353.61,353.64,9761.0,335.0089,335.2172,334.829,334.8574,9761.0
2021-11-01 12:20:00,353.66,353.9,353.56,353.56,13800.0,334.8763,335.1036,334.7816,334.7816,13800.0
2021-11-01 12:30:00,353.56,353.63,353.14,353.32,9951.0,334.7816,334.8479,334.3839,334.5544,9951.0
2021-11-01 12:40:00,353.3,353.68,353.22,353.59,12236.0,334.5354,334.8953,334.4597,334.81,12236.0
2021-11-01 12:50:00,353.6,353.97,353.5,353.75,8529.0,334.8195,335.1699,334.7248,334.9615,8529.0
2021-11-01 13:00:00,353.77,353.77,353.32,353.32,12045.0,334.9805,334.9805,334.5544,334.5544,12045.0
2021-11-01 13:10:00,353.31,353.5,353.24,353.34,15937.0,334.5449,334.7248,334.4786,334.5733,15937.0
2021-11-01 13:20:00,353.3,353.3,352.69,353.02,8653.0,334.5354,334.5354,333.9578,334.2703,8653.0
2021-11-01 13:30:00,352.98,352.98,352.35,352.46,12694.0,334.2324,334.2324,333.6359,333.7401,12694.0
2021-11-01 13:40:00,352.39,352.52,352.1,352.52,9147.0,333.6738,333.7969,333.3992,333.7969,9147.0
2021-11-01 13:50:00,352.42,353.03,352.32,353.03,9974.0,333.7022,334.2798,333.6075,334.2798,9974.0
2021-11-01 14:00:00,352.97,353.27,352.87,353.25,17014.0,334.223,334.507,334.1283,334.4881,17014.0
2021-11-01 14:10:00,353.29,353.5,353.18,353.5,16330.0,334.526,334.7248,334.4218,334.7248,16330.0
2021-11-01 14:20:00,353.52,354.2,353.46,353.95,12970.0,334.7438,335.3876,334.6869,335.1509,12970.0
2021-11-01 14:30:00,353.95,354.33,353.95,354.12,11694.0,335.1509,335.5107,335.1509,335.3119,11694.0
2021-11-01 14:40:00,354.16,354.27,353.96,354.11,14154.0,335.3498,335.4539,335.1604,335.3024,14154.0
2021-11-01 14:50:00,354.21,354.35,354.09,354.32,7141.0,335.3971,335.5297,335.2835,335.5013,7141.0
2021-11-01 15:00:00,354.27,354.77,354.26,354.46,14783.0,335.4539,335.9274,335.4445,335.6338,14783.0
2021-11-01 15:10:00,354.48,354.62,354.43,354.47,10214.0,335.6528,335.7853,335.6054,335.6433,10214.0
2021-11-01 15:20:00,354.47,354.85,354.3,354.72,15639.0,335.6433,336.0031,335.4823,335.88,15639.0
2021-11-01 15:30:00,354.79,355.13,354.56,354.74,23783.0,335.9463,336.2682,335.7285,335.899,23783.0
2021-11-01 15:40:00,354.78,355.03,354.48,354.69,44845.0,335.9368,336.1736,335.6528,335.8516,44845.0
2021-11-01 15:50:00,354.72,355.52,354.48,355.3,145431.0,335.88,336.6375,335.6528,336.4292,145431.0
2021-11-02 09:30:00,357.04,359.11,356.59,359.11,63920.0,338.0768,340.0369,337.6507,340.0369,63920.0
2021-11-02 09:40:00,358.89,359.19,357.48,358.0,30633.0,339.8285,340.1126,338.4934,338.9858,30633.0
2021-11-02 09:50:00,357.98,359.32,357.46,359.01,20276.0,338.9669,340.2357,338.4745,339.9422,20276.0
2021-11-02 10:00:00,359.08,359.4,358.86,359.27,17566.0,340.0085,340.3115,339.8001,340.1884,17566.0
2021-11-02 10:10:00,359.33,359.48,358.69,358.69,34093.0,340.2452,340.3872,339.6392,339.6392,34093.0
2021-11-02 10:20:00,358.74,359.1,358.3,358.65,29522.0,339.6865,340.0274,339.2699,339.6013,29522.0
2021-11-02 10:30:00,358.66,359.59,358.66,359.33,23543.0,339.6108,340.4914,339.6108,340.2452,23543.0
2021-11-02 10:40:00,359.29,359.97,359.1,359.92,10010.0,340.2073,340.8512,340.0274,340.8038,10010.0
2021-11-02 10:50:00,359.82,360.18,359.56,359.98,60753.0,340.7092,341.05,340.463,340.8607,60753.0
2021-11-02 11:00:00,359.99,360.78,359.99,360.62,27926.0,340.8701,341.6182,340.8701,341.4667,27926.0
2021-11-02 11:10:00,360.62,360.7,360.22,360.48,15489.0,341.4667,341.5424,341.0879,341.3341,15489.0
2021-11-02 11:20:00,360.51,360.83,360.28,360.6,15194.0,341.3625,341.6655,341.1447,341.4477,15194.0
2021-11-02 11:30:00,360.6,361.22,360.57,361.22,14059.0,341.4477,342.0348,341.4193,342.0348,14059.0
2021-11-02 11:40:00,361.25,361.71,361.09,361.19,18140.0,342.0632,342.4988,341.9117,342.0064,18140.0
2021-11-02 11:50:00,361.15,361.3,360.92,361.08,23194.0,341.9685,342.1105,341.7507,341.9022,23194.0
2021-11-02 12:00:00,361.11,361.86,361.0,361.28,32594.0,341.9306,342.6408,341.8265,342.0916,32594.0
2021-11-02 12:10:00,361.25,361.62,361.08,361.23,15924.0,342.0632,342.4135,341.9022,342.0443,15924.0
2021-11-02 12:20:00,361.23,362.19,361.22,362.17,26453.0,342.0443,342.9533,342.0348,342.9343,26453.0
2021-11-02 12:30:00,362.17,362.58,362.14,362.37,24749.0,342.9343,343.3226,342.9059,343.1237,24749.0
2021-11-02 12:40:00,362.38,363.0,362.04,362.87,54562.0,343.1332,343.7203,342.8112,343.5972,54562.0
2021-11-02 12:50:00,362.83,363.04,362.32,362.85,68963.0,343.5593,343.7581,343.0764,343.5782,68963.0
2021-11-02 13:00:00,362.9,363.1,362.68,362.79,29118.0,343.6256,343.8149,343.4173,343.5214,29118.0
2021-11-02 13:10:00,362.76,363.24,362.17,362.24,50581.0,343.493,343.9475,342.9343,343.0006,50581.0
2021-11-02 13:20:00,362.11,362.11,361.18,361.21,22887.0,342.8775,342.8775,341.9969,342.0253,22887.0
2021-11-02 13:30:00,361.15,361.7,361.15,361.21,16897.0,341.9685,342.4893,341.9685,342.0253,16897.0
2021-11-02 13:40:00,361.21,361.71,361.15,361.62,13678.0,342.0253,342.4988,341.9685,342.4135,13678.0
2021-11-02 13:50:00,361.63,361.76,361.59,361.75,14925.0,342.423,342.5461,342.3851,342.5366,14925.0
2021-11-02 14:00:00,361.78,361.78,361.16,361.24,16696.0,342.5651,342.5651,341.978,342.0537,16696.0
2021-11-02 14:10:00,361.27,361.46,361.16,361.44,31043.0,342.0821,342.262,341.978,342.2431,31043.0
2021-11-02 14:20:00,361.42,361.57,361.34,361.47,31617.0,342.2242,342.3662,342.1484,342.2715,31617.0
2021-11-02 14:30:00,361.42,361.43,360.35,360.38,15667.0,342.2242,342.2336,341.211,341.2394,15667.0
2021-11-02 14:40:00,360.38,360.8,360.29,360.79,20219.0,341.2394,341.6371,341.1542,341.6276,20219.0
2021-11-02 14:50:00,360.85,361.08,360.76,361.08,18682.0,341.6844,341.9022,341.5992,341.9022,18682.0
2021-11-02 15:00:00,361.12,361.3,360.99,361.27,15345.0,341.9401,342.1105,341.817,342.0821,15345.0
2021-11-02 15:10:00,361.25,361.25,360.96,361.0,26543.0,342.0632,342.0632,341.7886,341.8265,26543.0
2021-11-02 15:20:00,361.03,361.19,360.58,361.18,22586.0,341.8549,342.0064,341.4288,341.9969,22586.0
2021-11-02 15:30:00,361.21,361.24,360.29,360.67,26252.0,342.0253,342.0537,341.1542,341.514,26252.0
2021-11-02 15:40:00,360.66,361.13,360.64,361.01,34374.0,341.5045,341.9496,341.4856,341.8359,34374.0
2021-11-02 15:50:00,361.07,361.65,360.86,361.45,124207.0,341.8928,342.442,341.6939,342.2526,124207.0
2021-11-03 09:30:00,360.94,361.91,359.77,359.89,62973.0,341.7697,342.6881,340.6618,340.7754,62973.0
2021-11-03 09:40:00,359.85,360.02,358.05,358.43,40455.0,340.7376,340.8985,339.0332,339.393,40455.0
2021-11-03 09:50:00,358.52,358.52,356.55,356.55,38100.0,339.4782,339.4782,337.6128,337.6128,38100.0
2021-11-03 10:00:00,356.66,356.72,354.63,355.17,51049.0,337.717,337.7738,335.7948,336.3061,51049.0
2021-11-03 10:10:00,355.16,355.43,354.39,355.38,41702.0,336.2967,336.5523,335.5676,336.505,41702.0
2021-11-03 10:20:00,355.49,356.25,355.26,355.96,23028.0,336.6091,337.3288,336.3913,337.0542,23028.0
2021-11-03 10:30:00,355.95,356.53,355.85,356.51,18511.0,337.0447,337.5939,336.95,337.575,18511.0
2021-11-03 10:40:00,356.44,356.64,355.42,355.49,17402.0,337.5087,337.698,336.5428,336.6091,17402.0
2021-11-03 10:50:00,355.52,356.0,355.31,356.0,27248.0,336.6375,337.092,336.4387,337.092,27248.0
2021-11-03 11:00:00,356.04,356.46,355.94,356.16,17161.0,337.1299,337.5276,337.0352,337.2435,17161.0
2021-11-03 11:10:00,356.13,356.62,356.13,356.35,20931.0,337.2151,337.6791,337.2151,337.4235,20931.0
2021-11-03 11:20:00,356.4,357.06,356.34,356.93,10197.0,337.4708,338.0957,337.414,337.9726,10197.0
2021-11-03 11:30:00,356.94,357.65,356.94,357.43,11230.0,337.9821,338.6544,337.9821,338.4461,11230.0
2021-11-03 11:40:00,357.44,358.27,357.39,357.91,16091.0,338.4556,339.2415,338.4082,338.9006,16091.0
2021-11-03 11:50:00,357.97,359.07,357.89,358.86,19738.0,338.9574,339.999,338.8817,339.8001,19738.0
2021-11-03 12:00:00,358.81,359.29,358.72,359.25,15479.0,339.7528,340.2073,339.6676,340.1694,15479.0
2021-11-03 12:10:00,359.29,359.29,358.91,359.09,6444.0,340.2073,340.2073,339.8475,340.0179,6444.0
2021-11-03 12:20:00,358.96,358.96,358.71,358.91,8464.0,339.8948,339.8948,339.6581,339.8475,8464.0
2021-11-03 12:30:00,358.97,359.1,358.81,358.97,6586.0,339.9043,340.0274,339.7528,339.9043,6586.0
2021-11-03 12:40:00,359.04,359.71,359.04,359.64,11140.0,339.9706,340.605,339.9706,340.5387,11140.0
2021-11-03 12:50:00,359.59,359.61,359.48,359.53,6573.0,340.4914,340.5103,340.3872,340.4346,6573.0
2021-11-03 13:00:00,359.49,359.49,358.88,358.88,9261.0,340.3967,340.3967,339.8191,339.8191,9261.0
2021-11-03 13:10:00,358.86,359.61,358.86,359.51,12295.0,339.8001,340.5103,339.8001,340.4156,12295.0
2021-11-03 13:20:00,359.5,359.92,359.49,359.92,7235.0,340.4061,340.8038,340.3967,340.8038,7235.0
2021-11-03 13:30:00,359.94,360.07,359.61,359.79,16626.0,340.8228,340.9459,340.5103,340.6807,16626.0
2021-11-03 13:40:00,359.79,359.81,359.56,359.74,10278.0,340.6807,340.6997,340.463,340.6334,10278.0
2021-11-03 13:50:00,359.74,359.92,359.72,359.73,8932.0,340.6334,340.8038,340.6145,340.6239,8932.0
2021-11-03 14:00:00,359.74,360.53,359.55,360.06,26206.0,340.6334,341.3814,340.4535,340.9364,26206.0
2021-11-03 14:10:00,359.98,360.31,359.73,360.24,13415.0,340.8607,341.1731,340.6239,341.1068,13415.0
2021-11-03 14:20:00,360.2,360.73,360.2,360.73,14157.0,341.069,341.5708,341.069,341.5708,14157.0
2021-11-03 14:30:00,360.67,360.9,360.5,360.66,11941.0,341.514,341.7318,341.353,341.5045,11941.0
2021-11-03 14:40:00,360.69,361.64,360.59,361.63,13075.0,341.5329,342.4325,341.4383,342.423,13075.0
2021-11-03 14:50:00,361.73,362.14,361.66,361.66,10731.0,342.5177,342.9059,342.4514,342.4514,10731.0
2021-11-03 15:00:00,361.76,361.8,361.35,361.63,15775.0,342.5461,342.584,342.1579,342.423,15775.0
2021-11-03 15:10:00,361.65,362.16,361.59,361.94,14507.0,342.442,342.9249,342.3851,342.7166,14507.0
2021-11-03 15:20:00,361.99,362.19,361.49,361.7,16161.0,342.7639,342.9533,342.2905,342.4893,16161.0
2021-11-03 15:30:00,361.68,361.79,361.46,361.68,18774.0,342.4704,342.5745,342.262,342.4704,18774.0
2021-11-03 15:40:00,361.72,362.44,361.72,362.44,31107.0,342.5082,343.19,342.5082,343.19,31107.0
2021-11-03 15:50:00,362.5,362.5,361.93,362.1,107020.0,343.2468,343.2468,342.7071,342.8681,107020.0
2021-11-04 09:30:00,362.94,363.0,361.47,362.18,45746.0,343.6634,343.7203,342.2715,342.9438,45746.0
2021-11-04 09:40:00,362.18,363.43,362.06,363.21,31338.0,342.9438,344.1274,342.8302,343.9191,31338.0
2021-11-04 09:50:00,363.19,364.38,363.12,364.02,36289.0,343.9002,345.027,343.8339,344.6861,36289.0
2021-11-04 10:00:00,364.02,365.24,363.72,364.62,64715.0,344.6861,345.8413,344.402,345.2542,64715.0
2021-11-04 10:10:00,364.77,365.23,364.44,364.56,37915.0,345.3962,345.8318,345.0838,345.1974,37915.0
2021-11-04 10:20:00,364.54,365.16,364.45,365.07,24034.0,345.1785,345.7655,345.0932,345.6803,24034.0
2021-11-04 10:30:00,365.13,365.49,364.96,365.44,18224.0,345.7371,346.078,345.5762,346.0307,18224.0
2021-11-04 10:40:00,365.52,365.59,364.78,364.93,44043.0,346.1064,346.1727,345.4057,345.5477,44043.0
2021-11-04 10:50:00,364.93,365.46,364.07,364.21,44247.0,345.5477,346.0496,344.7334,344.866,44247.0
2021-11-04 11:00:00,364.17,364.54,364.05,364.48,36550.0,344.8281,345.1785,344.7145,345.1216,36550.0
2021-11-04 11:10:00,364.57,365.0,364.27,364.43,27333.0,345.2069,345.614,344.9228,345.0743,27333.0
2021-11-04 11:20:00,364.44,364.57,363.94,364.41,20823.0,345.0838,345.2069,344.6103,345.0554,20823.0
2021-11-04 11:30:00,364.31,364.57,363.86,363.87,22236.0,344.9607,345.2069,344.5346,344.544,22236.0
2021-11-04 11:40:00,363.82,364.45,363.69,364.24,18179.0,344.4967,345.0932,344.3736,344.8944,18179.0
2021-11-04 11:50:00,364.14,365.36,364.13,365.31,16651.0,344.7997,345.9549,344.7902,345.9076,16651.0
2021-11-04 12:00:00,365.31,365.99,365.28,365.9,24863.0,345.9076,346.5514,345.8792,346.4662,24863.0
2021-11-04 12:10:00,365.86,365.86,365.05,365.25,18854.0,346.4284,346.4284,345.6614,345.8508,18854.0
2021-11-04 12:20:00,365.29,365.31,364.75,364.85,13725.0,345.8886,345.9076,345.3773,345.472,13725.0
2021-11-04 12:30:00,364.79,364.93,364.53,364.62,14965.0,345.4152,345.5477,345.169,345.2542,14965.0
2021-11-04 12:40:00,364.58,364.65,364.35,364.44,12971.0,345.2163,345.2826,344.9986,345.0838,12971.0
2021-11-04 12:50:00,364.49,365.13,364.48,364.82,14789.0,345.1311,345.7371,345.1216,345.4436,14789.0
2021-11-04 13:00:00,364.88,364.93,364.45,364.93,12998.0,345.5004,345.5477,345.0932,345.5477,12998.0
2021-11-04 13:10:00,364.94,364.97,364.62,364.63,11806.0,345.5572,345.5856,345.2542,345.2637,11806.0
2021-11-04 13:20:00,364.65,364.7,364.3,364.68,15407.0,345.2826,345.33,344.9512,345.311,15407.0
2021-11-04 13:30:00,364.67,364.98,364.67,364.98,10319.0,345.3016,345.5951,345.3016,345.5951,10319.0
2021-11-04 13:40:00,364.99,365.53,364.98,365.28,16070.0,345.6046,346.1159,345.5951,345.8792,16070.0
2021-11-04 13:50:00,365.28,366.15,365.23,366.03,39811.0,345.8792,346.703,345.8318,346.5893,39811.0
2021-11-04 14:00:00,366.05,366.39,365.97,366.17,43651.0,346.6083,346.9302,346.5325,346.7219,43651.0
2021-11-04 14:10:00,366.16,366.66,366.05,366.39,31796.0,346.7124,347.1859,346.6083,346.9302,31796.0
2021-11-04 14:20:00,366.39,366.65,366.31,366.37,20857.0,346.9302,347.1764,346.8545,346.9113,20857.0
2021-11-04 14:30:00,366.31,366.65,366.09,366.22,30353.0,346.8545,347.1764,346.6461,346.7692,30353.0
2021-11-04 14:40:00,366.3,366.36,366.04,366.1,23398.0,346.845,346.9018,346.5988,346.6556,23398.0
2021-11-04 14:50:00,366.13,366.35,365.77,366.15,27132.0,346.684,346.8923,346.3431,346.703,27132.0
2021-11-04 15:00:00,366.1,366.44,365.98,366.33,20713.0,346.6556,346.9775,346.542,346.8734,20713.0
2021-11-04 15:10:00,366.37,366.61,366.33,366.61,21030.0,346.9113,347.1385,346.8734,347.1385,21030.0
2021-11-04 15:20:00,366.61,366.73,366.42,366.57,35427.0,347.1385,347.2521,346.9586,347.1006,35427.0
2021-11-04 15:30:00,366.65,366.68,365.98,366.0,43276.0,347.1764,347.2048,346.542,346.5609,43276.0
2021-11-04 15:40:00,366.01,366.61,365.92,366.61,38881.0,346.5704,347.1385,346.4852,347.1385,38881.0
2021-11-04 15:50:00,366.63,366.92,366.46,366.84,140493.0,347.1575,347.4321,346.9965,347.3563,140493.0
2021-11-05 09:30:00,368.85,369.11,366.96,368.9,88718.0,349.2595,349.5057,347.4699,349.3069,88718.0
2021-11-05 09:40:00,369.0,370.92,368.84,370.56,44454.0,349.4016,351.2196,349.2501,350.8787,44454.0
2021-11-05 09:50:00,370.61,371.16,370.26,371.05,43565.0,350.9261,351.4469,350.5947,351.3427,43565.0
2021-11-05 10:00:00,371.15,371.57,370.43,370.75,68662.0,351.4374,351.8351,350.7556,351.0586,68662.0
2021-11-05 10:10:00,370.75,372.0,370.63,371.23,52589.0,351.0586,352.2422,350.945,351.5131,52589.0
2021-11-05 10:20:00,371.17,371.97,371.03,371.78,23485.0,351.4563,352.2138,351.3238,352.0339,23485.0
2021-11-05 10:30:00,371.87,372.12,371.41,371.58,23201.0,352.1191,352.3559,351.6836,351.8446,23201.0
2021-11-05 10:40:00,371.57,371.72,371.21,371.22,28624.0,351.8351,351.9771,351.4942,351.5037,28624.0
2021-11-05 10:50:00,371.18,371.48,370.5,370.86,26723.0,351.4658,351.7499,350.8219,351.1628,26723.0
2021-11-05 11:00:00,370.82,371.08,370.29,370.33,28054.0,351.1249,351.3711,350.6231,350.6609,28054.0
2021-11-05 11:10:00,370.38,370.53,369.73,369.78,26387.0,350.7083,350.8503,350.0928,350.1402,26387.0
2021-11-05 11:20:00,369.8,369.89,369.27,369.27,18499.0,350.1591,350.2443,349.6572,349.6572,18499.0
2021-11-05 11:30:00,369.32,370.01,369.28,369.97,22276.0,349.7046,350.3579,349.6667,350.3201,22276.0
2021-11-05 11:40:00,370.03,370.21,369.72,369.84,23585.0,350.3769,350.5473,350.0833,350.197,23585.0
2021-11-05 11:50:00,369.79,370.12,369.18,369.18,36075.0,350.1496,350.4621,349.572,349.572,36075.0
2021-11-05 12:00:00,369.13,369.13,367.52,367.56,48285.0,349.5247,349.5247,348.0002,348.0381,48285.0
2021-11-05 12:10:00,367.61,367.87,367.44,367.78,19142.0,348.0854,348.3316,347.9244,348.2464,19142.0
2021-11-05 12:20:00,367.75,368.23,367.48,368.18,28040.0,348.218,348.6725,347.9623,348.6251,28040.0
2021-11-05 12:30:00,368.12,368.87,368.12,368.52,29878.0,348.5683,349.2785,348.5683,348.9471,29878.0
2021-11-05 12:40:00,368.58,368.58,368.08,368.25,10612.0,349.0039,349.0039,348.5304,348.6914,10612.0
2021-11-05 12:50:00,368.34,369.6,368.12,369.48,74403.0,348.7766,349.9697,348.5683,349.8561,74403.0
2021-11-05 13:00:00,369.48,369.54,369.2,369.35,10711.0,349.8561,349.9129,349.591,349.733,10711.0
2021-11-05 13:10:00,369.32,369.36,369.03,369.16,29741.0,349.7046,349.7425,349.43,349.5531,29741.0
2021-11-05 13:20:00,369.12,369.28,367.79,367.8,21804.0,349.5152,349.6667,348.2558,348.2653,21804.0
2021-11-05 13:30:00,367.79,368.55,367.74,368.41,16983.0,348.2558,348.9755,348.2085,348.8429,16983.0
2021-11-05 13:40:00,368.39,368.5,367.88,367.88,13322.0,348.824,348.9281,348.3411,348.3411,13322.0
2021-11-05 13:50:00,367.94,368.45,367.88,368.45,18536.0,348.3979,348.8808,348.3411,348.8808,18536.0
2021-11-05 14:00:00,368.57,368.91,368.34,368.76,37428.0,348.9944,349.3164,348.7766,349.1743,37428.0
2021-11-05 14:10:00,368.67,368.99,368.62,368.89,8213.0,349.0891,349.3921,349.0418,349.2974,8213.0
2021-11-05 14:20:00,368.94,368.94,368.31,368.73,14875.0,349.3448,349.3448,348.7482,349.1459,14875.0
2021-11-05 14:30:00,368.7,368.7,368.11,368.3,14270.0,349.1175,349.1175,348.5589,348.7388,14270.0
2021-11-05 14:40:00,368.31,368.36,367.87,368.15,15817.0,348.7482,348.7956,348.3316,348.5967,15817.0
2021-11-05 14:50:00,368.13,368.29,367.95,368.03,14445.0,348.5778,348.7293,348.4073,348.4831,14445.0
2021-11-05 15:00:00,368.19,368.21,367.66,368.19,19350.0,348.6346,348.6535,348.1328,348.6346,19350.0
2021-11-05 15:10:00,368.16,368.27,368.0,368.18,18602.0,348.6062,348.7104,348.4547,348.6251,18602.0
2021-11-05 15:20:00,368.13,368.16,367.55,367.84,19721.0,348.5778,348.6062,348.0286,348.3032,19721.0
2021-11-05 15:30:00,367.81,368.72,367.69,368.63,27790.0,348.2748,349.1365,348.1612,349.0512,27790.0
2021-11-05 15:40:00,368.64,368.64,367.84,367.92,33059.0,349.0607,349.0607,348.3032,348.3789,33059.0
2021-11-05 15:50:00,368.16,369.29,367.42,368.92,205842.0,348.6062,349.6762,347.9055,349.3258,205842.0
2021-11-08 09:30:00,370.0,370.66,368.38,368.39,49035.0,350.3485,350.9734,348.8145,348.824,49035.0
2021-11-08 09:40:00,368.46,368.66,366.12,366.62,21465.0,348.8903,349.0796,346.6745,347.148,21465.0
2021-11-08 09:50:00,366.62,367.15,366.54,366.94,23665.0,347.148,347.6498,347.0722,347.451,23665.0
2021-11-08 10:00:00,366.93,367.17,366.59,366.99,20894.0,347.4415,347.6688,347.1196,347.4983,20894.0
2021-11-08 10:10:00,367.08,368.79,367.06,368.44,20104.0,347.5836,349.2027,347.5646,348.8713,20104.0
2021-11-08 10:20:00,368.51,369.18,368.49,368.94,13850.0,348.9376,349.572,348.9187,349.3448,13850.0
2021-11-08 10:30:00,368.96,369.13,368.28,368.47,19172.0,349.3637,349.5247,348.7198,348.8997,19172.0
2021-11-08 10:40:00,368.54,368.59,367.85,367.85,28731.0,348.966,349.0134,348.3127,348.3127,28731.0
2021-11-08 10:50:00,367.87,368.5,367.8,368.22,21144.0,348.3316,348.9281,348.2653,348.663,21144.0
2021-11-08 11:00:00,368.18,368.22,367.75,367.96,16159.0,348.6251,348.663,348.218,348.4168,16159.0
2021-11-08 11:10:00,368.05,368.6,367.74,368.57,17702.0,348.502,349.0228,348.2085,348.9944,17702.0
2021-11-08 11:20:00,368.59,368.96,368.46,368.92,9129.0,349.0134,349.3637,348.8903,349.3258,9129.0
2021-11-08 11:30:00,368.92,369.03,368.26,368.37,11308.0,349.3258,349.43,348.7009,348.805,11308.0
2021-11-08 11:40:00,368.34,368.43,368.12,368.3,14011.0,348.7766,348.8619,348.5683,348.7388,14011.0
2021-11-08 11:50:00,368.27,368.28,367.21,367.38,18901.0,348.7104,348.7198,347.7067,347.8676,18901.0
2021-11-08 12:00:00,367.32,367.8,366.91,367.02,42727.0,347.8108,348.2653,347.4226,347.5267,42727.0
2021-11-08 12:10:00,367.01,367.63,366.93,367.52,9679.0,347.5173,348.1043,347.4415,348.0002,9679.0
2021-11-08 12:20:00,367.53,367.53,366.84,367.09,12480.0,348.0097,348.0097,347.3563,347.593,12480.0
2021-11-08 12:30:00,367.13,367.13,366.68,366.88,9775.0,347.6309,347.6309,347.2048,347.3942,9775.0
2021-11-08 12:40:00,366.83,367.26,366.78,367.17,14935.0,347.3468,347.754,347.2995,347.6688,14935.0
2021-11-08 12:50:00,367.13,367.44,367.01,367.35,14851.0,347.6309,347.9244,347.5173,347.8392,14851.0
2021-11-08 13:00:00,367.36,367.37,366.73,366.89,15056.0,347.8487,347.8582,347.2521,347.4036,15056.0
2021-11-08 13:10:00,366.97,367.18,366.66,366.76,20154.0,347.4794,347.6782,347.1859,347.2806,20154.0
2021-11-08 13:20:00,366.98,367.06,366.6,366.6,22947.0,347.4889,347.5646,347.1291,347.1291,22947.0
2021-11-08 13:30:00,366.65,366.86,366.6,366.74,36484.0,347.1764,347.3752,347.1291,347.2616,36484.0
2021-11-08 13:40:00,366.7,366.86,366.58,366.66,27807.0,347.2237,347.3752,347.1101,347.1859,27807.0
2021-11-08 13:50:00,366.7,366.78,366.46,366.47,21935.0,347.2237,347.2995,346.9965,347.006,21935.0
2021-11-08 14:00:00,366.53,366.65,366.47,366.55,17910.0,347.0628,347.1764,347.006,347.0817,17910.0
2021-11-08 14:10:00,366.57,366.73,366.48,366.67,18800.0,347.1006,347.2521,347.0154,347.1953,18800.0
2021-11-08 14:20:00,366.67,366.76,366.42,366.63,23797.0,347.1953,347.2806,346.9586,347.1575,23797.0
2021-11-08 14:30:00,366.6,366.7,366.46,366.6,26736.0,347.1291,347.2237,346.9965,347.1291,26736.0
2021-11-08 14:40:00,366.57,366.76,366.46,366.74,20542.0,347.1006,347.2806,346.9965,347.2616,20542.0
2021-11-08 14:50:00,366.74,367.19,366.74,366.9,17519.0,347.2616,347.6877,347.2616,347.4131,17519.0
2021-11-08 15:00:00,366.88,367.04,366.64,366.71,25601.0,347.3942,347.5457,347.1669,347.2332,25601.0
2021-11-08 15:10:00,366.77,366.92,366.48,366.92,30712.0,347.29,347.4321,347.0154,347.4321,30712.0
2021-11-08 15:20:00,366.92,367.0,366.6,366.76,33471.0,347.4321,347.5078,347.1291,347.2806,33471.0
2021-11-08 15:30:00,366.76,367.12,366.69,367.01,30740.0,347.2806,347.6214,347.2143,347.5173,30740.0
2021-11-08 15:40:00,367.04,367.09,366.66,366.73,29103.0,347.5457,347.593,347.1859,347.2521,29103.0
2021-11-08 15:50:00,366.74,367.25,366.74,367.01,73504.0,347.2616,347.7445,347.2616,347.5173,73504.0
2021-11-09 09:30:00,366.63,367.22,365.02,365.54,67060.0,347.1575,347.7161,345.633,346.1253,67060.0
2021-11-09 09:40:00,365.77,366.52,365.49,366.21,21719.0,346.3431,347.0533,346.078,346.7598,21719.0
2021-11-09 09:50:00,366.24,366.63,365.7,366.13,26627.0,346.7882,347.1575,346.2769,346.684,26627.0
2021-11-09 10:00:00,365.99,366.21,365.29,365.39,15228.0,346.5514,346.7598,345.8886,345.9833,15228.0
2021-11-09 10:10:00,365.42,366.12,365.14,365.14,25460.0,346.0117,346.6745,345.7466,345.7466,25460.0
2021-11-09 10:20:00,365.43,365.72,365.13,365.28,12555.0,346.0212,346.2958,345.7371,345.8792,12555.0
2021-11-09 10:30:00,365.38,366.44,365.31,366.19,29358.0,345.9738,346.9775,345.9076,346.7408,29358.0
2021-11-09 10:40:00,366.19,366.67,366.03,366.03,30939.0,346.7408,347.1953,346.5893,346.5893,30939.0
2021-11-09 10:50:00,366.04,366.08,365.35,365.79,17064.0,346.5988,346.6367,345.9454,346.3621,17064.0
2021-11-09 11:00:00,365.79,366.19,365.73,365.83,15727.0,346.3621,346.7408,346.3053,346.3999,15727.0
2021-11-09 11:10:00,365.82,365.98,365.29,365.58,34046.0,346.3905,346.542,345.8886,346.1632,34046.0
2021-11-09 11:20:00,365.63,365.73,365.27,365.3,109565.0,346.2106,346.3053,345.8697,345.8981,109565.0
2021-11-09 11:30:00,365.3,365.61,364.98,365.02,25681.0,345.8981,346.1916,345.5951,345.633,25681.0
2021-11-09 11:40:00,365.0,365.68,365.0,365.53,31972.0,345.614,346.2579,345.614,346.1159,31972.0
2021-11-09 11:50:00,365.52,365.53,364.77,365.0,29794.0,346.1064,346.1159,345.3962,345.614,29794.0
2021-11-09 12:00:00,365.0,365.27,364.85,365.09,15896.0,345.614,345.8697,345.472,345.6993,15896.0
2021-11-09 12:10:00,365.08,365.7,365.02,365.35,22358.0,345.6898,346.2769,345.633,345.9454,22358.0
2021-11-09 12:20:00,365.34,365.4,364.83,365.03,20546.0,345.936,345.9928,345.4531,345.6424,20546.0
2021-11-09 12:30:00,365.07,365.6,364.94,365.6,24008.0,345.6803,346.1822,345.5572,346.1822,24008.0
2021-11-09 12:40:00,365.59,366.55,365.5,366.55,11572.0,346.1727,347.0817,346.0875,347.0817,11572.0
2021-11-09 12:50:00,366.66,366.75,366.46,366.64,7966.0,347.1859,347.2711,346.9965,347.1669,7966.0
2021-11-09 13:00:00,366.63,366.77,366.31,366.75,10453.0,347.1575,347.29,346.8545,347.2711,10453.0
2021-11-09 13:10:00,366.72,366.83,366.52,366.79,15086.0,347.2427,347.3468,347.0533,347.309,15086.0
2021-11-09 13:20:00,366.71,366.72,366.35,366.44,15224.0,347.2332,347.2427,346.8923,346.9775,15224.0
2021-11-09 13:30:00,366.41,366.7,366.29,366.29,12309.0,346.9491,347.2237,346.8355,346.8355,12309.0
2021-11-09 13:40:00,366.27,366.65,366.27,366.47,8332.0,346.8166,347.1764,346.8166,347.006,8332.0
2021-11-09 13:50:00,366.47,366.55,366.21,366.21,11954.0,347.006,347.0817,346.7598,346.7598,11954.0
2021-11-09 14:00:00,366.18,366.26,365.72,365.72,14354.0,346.7314,346.8071,346.2958,346.2958,14354.0
2021-11-09 14:10:00,365.73,365.96,365.64,365.95,12263.0,346.3053,346.523,346.22,346.5136,12263.0
2021-11-09 14:20:00,365.9,366.14,365.76,365.84,14497.0,346.4662,346.6935,346.3337,346.4094,14497.0
2021-11-09 14:30:00,365.8,366.22,365.62,366.18,10339.0,346.3715,346.7692,346.2011,346.7314,10339.0
2021-11-09 14:40:00,366.18,366.63,366.13,366.43,14742.0,346.7314,347.1575,346.684,346.9681,14742.0
2021-11-09 14:50:00,366.45,366.7,366.31,366.61,17407.0,346.987,347.2237,346.8545,347.1385,17407.0
2021-11-09 15:00:00,366.62,366.73,366.31,366.56,15135.0,347.148,347.2521,346.8545,347.0912,15135.0
2021-11-09 15:10:00,366.62,366.69,366.37,366.43,15842.0,347.148,347.2143,346.9113,346.9681,15842.0
2021-11-09 15:20:00,366.48,367.23,366.42,367.12,23395.0,347.0154,347.7256,346.9586,347.6214,23395.0
2021-11-09 15:30:00,367.14,367.28,366.69,367.17,34269.0,347.6404,347.7729,347.2143,347.6688,34269.0
2021-11-09 15:40:00,367.17,367.57,366.86,367.07,44742.0,347.6688,348.0475,347.3752,347.5741,44742.0
2021-11-09 15:50:00,367.11,367.78,366.99,367.6,166341.0,347.612,348.2464,347.4983,348.0759,166341.0
2021-11-10 09:30:00,364.97,366.24,364.57,365.38,69176.0,345.5856,346.7882,345.2069,345.9738,69176.0
2021-11-10 09:40:00,365.37,366.05,365.36,365.89,17110.0,345.9644,346.6083,345.9549,346.4568,17110.0
2021-11-10 09:50:00,365.9,366.3,365.78,366.15,23067.0,346.4662,346.845,346.3526,346.703,23067.0
2021-11-10 10:00:00,366.0,366.58,365.94,366.58,12971.0,346.5609,347.1101,346.5041,347.1101,12971.0
2021-11-10 10:10:00,366.48,367.03,366.05,367.03,14644.0,347.0154,347.5362,346.6083,347.5362,14644.0
2021-11-10 10:20:00,367.09,367.32,366.11,366.13,11529.0,347.593,347.8108,346.6651,346.684,11529.0
2021-11-10 10:30:00,366.2,366.21,365.27,365.36,21325.0,346.7503,346.7598,345.8697,345.9549,21325.0
2021-11-10 10:40:00,365.35,365.56,364.82,365.52,16171.0,345.9454,346.1443,345.4436,346.1064,16171.0
2021-11-10 10:50:00,365.55,365.94,365.51,365.8,11328.0,346.1348,346.5041,346.0969,346.3715,11328.0
2021-11-10 11:00:00,365.85,365.95,365.56,365.64,11389.0,346.4189,346.5136,346.1443,346.22,11389.0
2021-11-10 11:10:00,365.69,365.81,365.2,365.39,12440.0,346.2674,346.381,345.8034,345.9833,12440.0
2021-11-10 11:20:00,365.38,365.88,365.34,365.59,10458.0,345.9738,346.4473,345.936,346.1727,10458.0
2021-11-10 11:30:00,365.66,365.85,365.12,365.12,21560.0,346.239,346.4189,345.7277,345.7277,21560.0
2021-11-10 11:40:00,365.15,365.15,364.16,364.28,17540.0,345.7561,345.7561,344.8186,344.9323,17540.0
2021-11-10 11:50:00,364.3,364.73,364.0,364.64,12573.0,344.9512,345.3584,344.6671,345.2732,12573.0
2021-11-10 12:00:00,364.69,365.1,364.54,365.08,8124.0,345.3205,345.7087,345.1785,345.6898,8124.0
2021-11-10 12:10:00,365.19,365.39,362.68,365.09,24809.0,345.7939,345.9833,343.4173,345.6993,24809.0
2021-11-10 12:20:00,365.11,365.34,365.05,365.2,9852.0,345.7182,345.936,345.6614,345.8034,9852.0
2021-11-10 12:30:00,365.2,366.0,365.2,365.91,7842.0,345.8034,346.5609,345.8034,346.4757,7842.0
2021-11-10 12:40:00,365.98,365.99,365.32,365.39,11396.0,346.542,346.5514,345.917,345.9833,11396.0
2021-11-10 12:50:00,365.49,365.71,365.36,365.69,10575.0,346.078,346.2863,345.9549,346.2674,10575.0
2021-11-10 13:00:00,365.65,365.65,364.44,364.73,11971.0,346.2295,346.2295,345.0838,345.3584,11971.0
2021-11-10 13:10:00,364.68,365.04,364.41,364.65,13718.0,345.311,345.6519,345.0554,345.2826,13718.0
2021-11-10 13:20:00,364.67,365.3,364.5,365.29,11041.0,345.3016,345.8981,345.1406,345.8886,11041.0
2021-11-10 13:30:00,365.18,365.55,365.09,365.3,10405.0,345.7845,346.1348,345.6993,345.8981,10405.0
2021-11-10 13:40:00,365.32,365.34,364.86,365.01,9212.0,345.917,345.936,345.4815,345.6235,9212.0
2021-11-10 13:50:00,365.01,365.15,364.78,364.99,16800.0,345.6235,345.7561,345.4057,345.6046,16800.0
2021-11-10 14:00:00,364.94,364.94,364.33,364.8,9637.0,345.5572,345.5572,344.9796,345.4247,9637.0
2021-11-10 14:10:00,364.81,364.86,364.48,364.48,26026.0,345.4341,345.4815,345.1216,345.1216,26026.0
2021-11-10 14:20:00,364.41,364.67,363.56,363.6,13710.0,345.0554,345.3016,344.2505,344.2884,13710.0
2021-11-10 14:30:00,363.62,363.62,363.06,363.15,18925.0,344.3073,344.3073,343.7771,343.8623,18925.0
2021-11-10 14:40:00,363.13,363.65,362.81,363.51,28065.0,343.8434,344.3357,343.5403,344.2032,28065.0
2021-11-10 14:50:00,363.62,363.96,363.37,363.77,18492.0,344.3073,344.6293,344.0706,344.4494,18492.0
2021-11-10 15:00:00,363.74,364.5,363.73,364.4,13093.0,344.421,345.1406,344.4115,345.0459,13093.0
2021-11-10 15:10:00,364.41,364.92,364.41,364.87,14017.0,345.0554,345.5383,345.0554,345.4909,14017.0
2021-11-10 15:20:00,364.9,364.97,364.61,364.85,12083.0,345.5193,345.5856,345.2447,345.472,12083.0
2021-11-10 15:30:00,364.9,365.13,364.56,364.68,23787.0,345.5193,345.7371,345.1974,345.311,23787.0
2021-11-10 15:40:00,364.72,365.01,364.44,364.76,24855.0,345.3489,345.6235,345.0838,345.3868,24855.0
2021-11-10 15:50:00,365.0,365.45,364.73,364.76,109342.0,345.614,346.0401,345.3584,345.3868,109342.0
2021-11-11 09:30:00,365.58,366.35,364.25,365.84,46235.0,346.1632,346.8923,344.9039,346.4094,46235.0
2021-11-11 09:40:00,365.62,366.21,365.56,365.72,8790.0,346.2011,346.7598,346.1443,346.2958,8790.0
2021-11-11 09:50:00,365.55,366.08,365.19,365.38,17883.0,346.1348,346.6367,345.7939,345.9738,17883.0
2021-11-11 10:00:00,365.41,365.48,364.63,364.92,14555.0,346.0023,346.0685,345.2637,345.5383,14555.0
2021-11-11 10:10:00,364.99,365.29,364.69,365.03,15160.0,345.6046,345.8886,345.3205,345.6424,15160.0
2021-11-11 10:20:00,365.1,365.58,364.79,365.55,17532.0,345.7087,346.1632,345.4152,346.1348,17532.0
2021-11-11 10:30:00,365.58,366.51,365.58,366.13,14129.0,346.1632,347.0438,346.1632,346.684,14129.0
2021-11-11 10:40:00,366.12,366.85,366.0,366.83,13300.0,346.6745,347.3658,346.5609,347.3468,13300.0
2021-11-11 10:50:00,366.76,366.94,365.74,365.74,29392.0,347.2806,347.451,346.3147,346.3147,29392.0
2021-11-11 11:00:00,365.8,366.03,365.55,365.9,12614.0,346.3715,346.5893,346.1348,346.4662,12614.0
2021-11-11 11:10:00,365.8,366.37,365.64,366.37,13366.0,346.3715,346.9113,346.22,346.9113,13366.0
2021-11-11 11:20:00,366.37,366.4,365.73,365.78,11597.0,346.9113,346.9397,346.3053,346.3526,11597.0
2021-11-11 11:30:00,365.87,366.63,365.82,366.63,9487.0,346.4378,347.1575,346.3905,347.1575,9487.0
2021-11-11 11:40:00,366.63,366.63,366.3,366.52,5704.0,347.1575,347.1575,346.845,347.0533,5704.0
2021-11-11 11:50:00,366.57,366.58,366.19,366.24,10374.0,347.1006,347.1101,346.7408,346.7882,10374.0
2021-11-11 12:00:00,366.24,366.35,365.92,366.02,10800.0,346.7882,346.8923,346.4852,346.5799,10800.0
2021-11-11 12:10:00,365.96,366.03,365.77,365.89,11148.0,346.523,346.5893,346.3431,346.4568,11148.0
2021-11-11 12:20:00,365.89,365.98,365.81,365.96,5948.0,346.4568,346.542,346.381,346.523,5948.0
2021-11-11 12:30:00,365.91,366.43,365.82,366.31,12612.0,346.4757,346.9681,346.3905,346.8545,12612.0
2021-11-11 12:40:00,366.29,366.41,366.14,366.27,8347.0,346.8355,346.9491,346.6935,346.8166,8347.0
2021-11-11 12:50:00,366.29,366.45,366.24,366.24,17019.0,346.8355,346.987,346.7882,346.7882,17019.0
2021-11-11 13:00:00,366.12,366.19,365.9,366.05,11658.0,346.6745,346.7408,346.4662,346.6083,11658.0
2021-11-11 13:10:00,366.06,366.23,366.0,366.23,8302.0,346.6177,346.7787,346.5609,346.7787,8302.0
2021-11-11 13:20:00,366.24,366.67,366.24,366.67,9370.0,346.7882,347.1953,346.7882,347.1953,9370.0
2021-11-11 13:30:00,366.75,367.05,366.54,366.8,19983.0,347.2711,347.5552,347.0722,347.3184,19983.0
2021-11-11 13:40:00,366.87,366.87,366.37,366.47,8203.0,347.3847,347.3847,346.9113,347.006,8203.0
2021-11-11 13:50:00,366.54,366.68,366.49,366.61,6591.0,347.0722,347.2048,347.0249,347.1385,6591.0
2021-11-11 14:00:00,366.57,366.86,366.5,366.7,7131.0,347.1006,347.3752,347.0344,347.2237,7131.0
2021-11-11 14:10:00,366.8,366.92,366.5,366.5,7160.0,347.3184,347.4321,347.0344,347.0344,7160.0
2021-11-11 14:20:00,366.5,366.57,366.28,366.37,8655.0,347.0344,347.1006,346.826,346.9113,8655.0
2021-11-11 14:30:00,366.43,366.86,366.38,366.8,14927.0,346.9681,347.3752,346.9207,347.3184,14927.0
2021-11-11 14:40:00,366.89,367.03,366.81,367.03,8999.0,347.4036,347.5362,347.3279,347.5362,8999.0
2021-11-11 14:50:00,367.02,367.02,366.76,366.8,13415.0,347.5267,347.5267,347.2806,347.3184,13415.0
2021-11-11 15:00:00,366.8,366.89,366.62,366.89,12245.0,347.3184,347.4036,347.148,347.4036,12245.0
2021-11-11 15:10:00,366.89,367.16,366.73,366.97,18580.0,347.4036,347.6593,347.2521,347.4794,18580.0
2021-11-11 15:20:00,366.93,367.16,366.81,367.03,14280.0,347.4415,347.6593,347.3279,347.5362,14280.0
2021-11-11 15:30:00,367.04,367.08,366.31,366.62,21080.0,347.5457,347.5836,346.8545,347.148,21080.0
2021-11-11 15:40:00,366.64,366.73,366.51,366.58,23787.0,347.1669,347.2521,347.0438,347.1101,23787.0
2021-11-11 15:50:00,366.64,366.7,366.04,366.19,85772.0,347.1669,347.2237,346.5988,346.7408,85772.0
2021-11-12 09:30:00,368.0,368.2,366.37,367.18,45584.0,348.4547,348.6441,346.9113,347.6782,45584.0
2021-11-12 09:40:00,367.38,367.58,366.88,367.3,14132.0,347.8676,348.057,347.3942,347.7919,14132.0
2021-11-12 09:50:00,367.45,367.66,366.63,366.63,15767.0,347.9339,348.1328,347.1575,347.1575,15767.0
2021-11-12 10:00:00,366.71,367.39,366.7,367.32,11544.0,347.2332,347.8771,347.2237,347.8108,11544.0
2021-11-12 10:10:00,367.35,367.53,366.7,367.46,14829.0,347.8392,348.0097,347.2237,347.9434,14829.0
2021-11-12 10:20:00,367.51,367.9,367.32,367.52,23332.0,347.9907,348.36,347.8108,348.0002,23332.0
2021-11-12 10:30:00,367.6,368.19,367.38,368.02,18504.0,348.0759,348.6346,347.8676,348.4736,18504.0
2021-11-12 10:40:00,368.06,368.71,368.0,368.7,13568.0,348.5115,349.127,348.4547,349.1175,13568.0
2021-11-12 10:50:00,368.71,369.42,368.67,369.35,15849.0,349.127,349.7993,349.0891,349.733,15849.0
2021-11-12 11:00:00,369.39,370.38,369.39,370.27,37666.0,349.7709,350.7083,349.7709,350.6041,37666.0
2021-11-12 11:10:00,370.34,370.88,369.77,370.88,15495.0,350.6704,351.1817,350.1307,351.1817,15495.0
2021-11-12 11:20:00,370.88,371.23,369.87,370.3,59616.0,351.1817,351.5131,350.2254,350.6325,59616.0
2021-11-12 11:30:00,370.34,370.53,369.82,369.93,15739.0,350.6704,350.8503,350.178,350.2822,15739.0
2021-11-12 11:40:00,369.97,369.98,369.39,369.67,14695.0,350.3201,350.3295,349.7709,350.036,14695.0
2021-11-12 11:50:00,369.64,370.49,369.61,370.23,17708.0,350.0076,350.8124,349.9792,350.5663,17708.0
2021-11-12 12:00:00,370.25,370.56,369.96,369.96,9101.0,350.5852,350.8787,350.3106,350.3106,9101.0
2021-11-12 12:10:00,370.0,370.5,369.8,370.43,9443.0,350.3485,350.8219,350.1591,350.7556,9443.0
2021-11-12 12:20:00,370.46,370.72,370.33,370.4,8434.0,350.784,351.0302,350.6609,350.7272,8434.0
2021-11-12 12:30:00,370.36,370.36,370.07,370.25,12263.0,350.6893,350.6893,350.4148,350.5852,12263.0
2021-11-12 12:40:00,370.25,370.46,370.16,370.33,12154.0,350.5852,350.784,350.5,350.6609,12154.0
2021-11-12 12:50:00,370.35,370.51,370.28,370.42,14704.0,350.6799,350.8314,350.6136,350.7462,14704.0
2021-11-12 13:00:00,370.49,370.61,370.28,370.28,10334.0,350.8124,350.9261,350.6136,350.6136,10334.0
2021-11-12 13:10:00,370.27,370.4,370.09,370.37,8492.0,350.6041,350.7272,350.4337,350.6988,8492.0
2021-11-12 13:20:00,370.46,370.8,370.41,370.53,9159.0,350.784,351.106,350.7367,350.8503,9159.0
2021-11-12 13:30:00,370.55,371.0,370.45,370.86,12320.0,350.8693,351.2954,350.7746,351.1628,12320.0
2021-11-12 13:40:00,370.82,370.82,370.22,370.49,8941.0,351.1249,351.1249,350.5568,350.8124,8941.0
2021-11-12 13:50:00,370.41,370.76,370.39,370.76,7294.0,350.7367,351.0681,350.7178,351.0681,7294.0
2021-11-12 14:00:00,370.7,370.7,370.28,370.29,8811.0,351.0113,351.0113,350.6136,350.6231,8811.0
2021-11-12 14:10:00,370.32,370.62,370.3,370.44,10326.0,350.6515,350.9355,350.6325,350.7651,10326.0
2021-11-12 14:20:00,370.48,370.58,370.16,370.26,9891.0,350.803,350.8977,350.5,350.5947,9891.0
2021-11-12 14:30:00,370.31,370.31,370.01,370.13,6027.0,350.642,350.642,350.3579,350.4716,6027.0
2021-11-12 14:40:00,370.07,370.23,369.94,370.23,8133.0,350.4148,350.5663,350.2917,350.5663,8133.0
2021-11-12 14:50:00,370.21,370.45,370.1,370.18,17440.0,350.5473,350.7746,350.4432,350.5189,17440.0
2021-11-12 15:00:00,370.17,370.53,370.09,370.37,11229.0,350.5094,350.8503,350.4337,350.6988,11229.0
2021-11-12 15:10:00,370.41,370.53,370.26,370.45,9312.0,350.7367,350.8503,350.5947,350.7746,9312.0
2021-11-12 15:20:00,370.51,371.1,370.48,370.93,13618.0,350.8314,351.39,350.803,351.2291,13618.0
2021-11-12 15:30:00,370.92,371.61,370.92,371.43,33406.0,351.2196,351.873,351.2196,351.7025,33406.0
2021-11-12 15:40:00,371.38,371.47,371.04,371.05,41637.0,351.6552,351.7404,351.3332,351.3427,41637.0
2021-11-12 15:50:00,371.08,371.52,371.0,371.26,133026.0,351.3711,351.7877,351.2954,351.5415,133026.0
2021-11-15 09:30:00,371.77,372.12,370.52,371.5,217941.0,352.0245,352.3559,350.8409,351.7688,217941.0
2021-11-15 09:40:00,371.46,371.48,369.72,370.62,22856.0,351.7309,351.7499,350.0833,350.9355,22856.0
2021-11-15 09:50:00,370.45,371.62,370.25,371.49,14934.0,350.7746,351.8824,350.5852,351.7593,14934.0
2021-11-15 10:00:00,371.47,371.47,370.0,371.21,24792.0,351.7404,351.7404,350.3485,351.4942,24792.0
2021-11-15 10:10:00,371.17,371.92,370.87,370.87,13221.0,351.4563,352.1665,351.1723,351.1723,13221.0
2021-11-15 10:20:00,370.66,371.58,370.66,371.33,10949.0,350.9734,351.8446,350.9734,351.6078,10949.0
2021-11-15 10:30:00,371.25,371.51,370.92,370.98,10152.0,351.5321,351.7783,351.2196,351.2764,10152.0
2021-11-15 10:40:00,370.97,371.38,370.68,371.06,11978.0,351.267,351.6552,350.9924,351.3522,11978.0
2021-11-15 10:50:00,371.13,371.13,370.07,370.3,14198.0,351.4185,351.4185,350.4148,350.6325,14198.0
2021-11-15 11:00:00,370.16,370.9,370.07,370.86,14731.0,350.5,351.2007,350.4148,351.1628,14731.0
2021-11-15 11:10:00,370.95,371.56,370.89,371.26,9400.0,351.248,351.8256,351.1912,351.5415,9400.0
2021-11-15 11:20:00,371.29,371.29,370.81,370.89,9107.0,351.57,351.57,351.1154,351.1912,9107.0
2021-11-15 11:30:00,370.95,371.02,370.46,370.77,8866.0,351.248,351.3143,350.784,351.0776,8866.0
2021-11-15 11:40:00,370.87,370.87,369.46,369.53,10775.0,351.1723,351.1723,349.8371,349.9034,10775.0
2021-11-15 11:50:00,369.5,370.11,369.42,370.09,24748.0,349.875,350.4526,349.7993,350.4337,24748.0
2021-11-15 12:00:00,370.01,370.46,369.99,370.46,5951.0,350.3579,350.784,350.339,350.784,5951.0
2021-11-15 12:10:00,370.41,370.42,370.0,370.1,7497.0,350.7367,350.7462,350.3485,350.4432,7497.0
2021-11-15 12:20:00,370.13,370.38,369.97,370.28,7664.0,350.4716,350.7083,350.3201,350.6136,7664.0
2021-11-15 12:30:00,370.23,370.36,370.1,370.12,6737.0,350.5663,350.6893,350.4432,350.4621,6737.0
2021-11-15 12:40:00,370.16,370.27,369.93,370.01,79936.0,350.5,350.6041,350.2822,350.3579,79936.0
2021-11-15 12:50:00,370.04,370.13,369.95,370.13,13542.0,350.3863,350.4716,350.3011,350.4716,13542.0
2021-11-15 13:00:00,370.15,370.4,370.12,370.36,10901.0,350.4905,350.7272,350.4621,350.6893,10901.0
2021-11-15 13:10:00,370.36,370.58,370.26,370.33,10497.0,350.6893,350.8977,350.5947,350.6609,10497.0
2021-11-15 13:20:00,370.39,370.5,370.1,370.18,6672.0,350.7178,350.8219,350.4432,350.5189,6672.0
2021-11-15 13:30:00,370.21,370.32,370.01,370.21,8510.0,350.5473,350.6515,350.3579,350.5473,8510.0
2021-11-15 13:40:00,370.17,370.24,370.02,370.19,6953.0,350.5094,350.5757,350.3674,350.5284,6953.0
2021-11-15 13:50:00,370.2,370.2,369.97,370.0,8862.0,350.5378,350.5378,350.3201,350.3485,8862.0
2021-11-15 14:00:00,369.99,369.99,369.52,369.59,8942.0,350.339,350.339,349.894,349.9602,8942.0
2021-11-15 14:10:00,369.64,369.71,369.23,369.24,25942.0,350.0076,350.0739,349.6194,349.6288,25942.0
2021-11-15 14:20:00,369.22,369.29,368.97,369.17,8838.0,349.6099,349.6762,349.3732,349.5626,8838.0
2021-11-15 14:30:00,369.11,369.35,368.98,369.34,9380.0,349.5057,349.733,349.3826,349.7235,9380.0
2021-11-15 14:40:00,369.41,369.69,369.32,369.44,8025.0,349.7898,350.0549,349.7046,349.8182,8025.0
2021-11-15 14:50:00,369.47,369.55,369.29,369.44,9668.0,349.8466,349.9224,349.6762,349.8182,9668.0
2021-11-15 15:00:00,369.47,369.47,369.07,369.07,7312.0,349.8466,349.8466,349.4679,349.4679,7312.0
2021-11-15 15:10:00,369.06,369.13,368.75,368.92,12822.0,349.4584,349.5247,349.1649,349.3258,12822.0
2021-11-15 15:20:00,368.88,369.0,368.71,368.81,13873.0,349.288,349.4016,349.127,349.2217,13873.0
2021-11-15 15:30:00,368.81,369.03,368.77,368.8,18620.0,349.2217,349.43,349.1838,349.2122,18620.0
2021-11-15 15:40:00,368.8,369.11,368.66,368.87,22139.0,349.2122,349.5057,349.0796,349.2785,22139.0
2021-11-15 15:50:00,368.82,368.84,368.06,368.68,142595.0,349.2311,349.2501,348.5115,349.0986,142595.0
2021-11-16 09:30:00,367.3,371.78,367.02,371.65,58944.0,347.7919,352.0339,347.5267,351.9108,58944.0
2021-11-16 09:40:00,371.49,371.69,370.11,371.05,30427.0,351.7593,351.9487,350.4526,351.3427,30427.0
2021-11-16 09:50:00,371.15,372.16,370.48,372.13,82733.0,351.4374,352.3937,350.803,352.3653,82733.0
2021-11-16 10:00:00,372.05,372.76,371.51,371.98,18770.0,352.2896,352.9619,351.7783,352.2233,18770.0
2021-11-16 10:10:00,371.97,372.22,371.14,371.51,17353.0,352.2138,352.4506,351.4279,351.7783,17353.0
2021-11-16 10:20:00,371.51,371.7,371.1,371.2,26372.0,351.7783,351.9582,351.39,351.4847,26372.0
2021-11-16 10:30:00,371.13,372.0,371.13,371.56,15919.0,351.4185,352.2422,351.4185,351.8256,15919.0
2021-11-16 10:40:00,371.61,371.83,371.38,371.71,18006.0,351.873,352.0813,351.6552,351.9676,18006.0
2021-11-16 10:50:00,371.71,371.93,371.0,371.54,21865.0,351.9676,352.176,351.2954,351.8067,21865.0
2021-11-16 11:00:00,371.71,372.42,371.61,372.28,19909.0,351.9676,352.6399,351.873,352.5074,19909.0
2021-11-16 11:10:00,372.28,373.04,372.13,372.93,19004.0,352.5074,353.227,352.3653,353.1229,19004.0
2021-11-16 11:20:00,372.88,373.11,372.48,372.64,14626.0,353.0755,353.2933,352.6968,352.8483,14626.0
2021-11-16 11:30:00,372.71,372.93,372.45,372.79,13681.0,352.9145,353.1229,352.6683,352.9903,13681.0
2021-11-16 11:40:00,372.75,372.75,372.14,372.41,10188.0,352.9524,352.9524,352.3748,352.6305,10188.0
2021-11-16 11:50:00,372.42,372.59,372.22,372.4,12508.0,352.6399,352.8009,352.4506,352.621,12508.0
2021-11-16 12:00:00,372.46,372.46,371.92,371.92,12220.0,352.6778,352.6778,352.1665,352.1665,12220.0
2021-11-16 12:10:00,371.91,372.13,371.7,372.01,10384.0,352.157,352.3653,351.9582,352.2517,10384.0
2021-11-16 12:20:00,372.03,372.17,371.6,371.86,11672.0,352.2707,352.4032,351.8635,352.1097,11672.0
2021-11-16 12:30:00,371.79,372.12,371.77,371.97,8839.0,352.0434,352.3559,352.0245,352.2138,8839.0
2021-11-16 12:40:00,371.95,372.2,371.83,371.91,14059.0,352.1949,352.4316,352.0813,352.157,14059.0
2021-11-16 12:50:00,371.95,372.03,371.68,371.75,14247.0,352.1949,352.2707,351.9392,352.0055,14247.0
2021-11-16 13:00:00,371.75,372.12,371.6,371.9,12788.0,352.0055,352.3559,351.8635,352.1476,12788.0
2021-11-16 13:10:00,371.93,372.05,371.67,371.67,19864.0,352.176,352.2896,351.9298,351.9298,19864.0
2021-11-16 13:20:00,371.72,371.84,371.54,371.56,6882.0,351.9771,352.0907,351.8067,351.8256,6882.0
2021-11-16 13:30:00,371.62,371.73,371.4,371.58,10813.0,351.8824,351.9866,351.6741,351.8446,10813.0
2021-11-16 13:40:00,371.65,371.71,371.48,371.54,13232.0,351.9108,351.9676,351.7499,351.8067,13232.0
2021-11-16 13:50:00,371.51,371.54,371.25,371.32,14482.0,351.7783,351.8067,351.5321,351.5984,14482.0
2021-11-16 14:00:00,371.31,371.9,371.31,371.75,14900.0,351.5889,352.1476,351.5889,352.0055,14900.0
2021-11-16 14:10:00,371.71,371.75,371.27,371.4,22510.0,351.9676,352.0055,351.551,351.6741,22510.0
2021-11-16 14:20:00,371.42,371.44,371.04,371.11,12991.0,351.693,351.712,351.3332,351.3995,12991.0
2021-11-16 14:30:00,371.08,371.18,370.85,370.85,13251.0,351.3711,351.4658,351.1533,351.1533,13251.0
2021-11-16 14:40:00,370.86,371.01,370.63,370.63,15883.0,351.1628,351.3048,350.945,350.945,15883.0
2021-11-16 14:50:00,370.67,370.89,370.67,370.68,17636.0,350.9829,351.1912,350.9829,350.9924,17636.0
2021-11-16 15:00:00,370.7,370.91,370.43,370.56,15939.0,351.0113,351.2101,350.7556,350.8787,15939.0
2021-11-16 15:10:00,370.61,370.64,370.33,370.5,17443.0,350.9261,350.9545,350.6609,350.8219,17443.0
2021-11-16 15:20:00,370.48,371.39,370.36,371.39,95285.0,350.803,351.6646,350.6893,351.6646,95285.0
2021-11-16 15:30:00,371.31,371.67,370.95,371.54,32879.0,351.5889,351.9298,351.248,351.8067,32879.0
2021-11-16 15:40:00,371.5,371.56,370.97,371.04,58605.0,351.7688,351.8256,351.267,351.3332,58605.0
2021-11-16 15:50:00,371.06,371.55,370.97,371.3,152232.0,351.3522,351.8161,351.267,351.5794,152232.0
2021-11-17 09:30:00,371.55,372.95,370.9,371.07,80750.0,351.8161,353.1418,351.2007,351.3616,80750.0
2021-11-17 09:40:00,371.05,371.49,370.0,370.21,24244.0,351.3427,351.7593,350.3485,350.5473,24244.0
2021-11-17 09:50:00,370.12,371.29,369.57,371.26,31582.0,350.4621,351.57,349.9413,351.5415,31582.0
2021-11-17 10:00:00,371.32,372.5,370.92,371.97,31356.0,351.5984,352.7157,351.2196,352.2138,31356.0
2021-11-17 10:10:00,371.93,373.69,371.93,373.52,32699.0,352.176,353.8425,352.176,353.6815,32699.0
2021-11-17 10:20:00,373.53,374.92,373.27,374.7,39003.0,353.691,355.0072,353.4448,354.7988,39003.0
2021-11-17 10:30:00,374.74,374.74,373.97,374.47,27680.0,354.8367,354.8367,354.1076,354.5811,27680.0
2021-11-17 10:40:00,374.42,374.63,374.0,374.0,12173.0,354.5337,354.7326,354.136,354.136,12173.0
2021-11-17 10:50:00,373.77,374.03,373.57,373.92,36616.0,353.9182,354.1644,353.7289,354.0603,36616.0
2021-11-17 11:00:00,373.9,374.44,373.52,374.13,55248.0,354.0413,354.5527,353.6815,354.2591,55248.0
2021-11-17 11:10:00,374.13,374.41,373.78,374.41,20018.0,354.2591,354.5242,353.9277,354.5242,20018.0
2021-11-17 11:20:00,374.47,374.68,374.03,374.24,21050.0,354.5811,354.7799,354.1644,354.3633,21050.0
2021-11-17 11:30:00,374.17,374.17,373.64,374.02,15800.0,354.297,354.297,353.7951,354.155,15800.0
2021-11-17 11:40:00,373.99,374.15,373.87,374.11,16228.0,354.1266,354.2781,354.0129,354.2402,16228.0
2021-11-17 11:50:00,374.06,374.6,374.02,374.54,19256.0,354.1928,354.7042,354.155,354.6473,19256.0
2021-11-17 12:00:00,374.54,374.54,373.83,373.94,26028.0,354.6473,354.6473,353.975,354.0792,26028.0
2021-11-17 12:10:00,373.93,374.32,373.28,373.34,25425.0,354.0697,354.439,353.4543,353.5111,25425.0
2021-11-17 12:20:00,373.35,373.6,372.76,372.77,18765.0,353.5205,353.7573,352.9619,352.9713,18765.0
2021-11-17 12:30:00,372.85,373.29,372.01,373.29,22203.0,353.0471,353.4637,352.2517,353.4637,22203.0
2021-11-17 12:40:00,373.25,373.29,372.95,373.29,11322.0,353.4259,353.4637,353.1418,353.4637,11322.0
2021-11-17 12:50:00,373.21,373.22,372.94,372.98,11224.0,353.388,353.3974,353.1323,353.1702,11224.0
2021-11-17 13:00:00,372.97,373.57,372.96,373.36,10770.0,353.1607,353.7289,353.1513,353.53,10770.0
2021-11-17 13:10:00,373.37,373.38,373.1,373.23,12988.0,353.5395,353.5489,353.2838,353.4069,12988.0
2021-11-17 13:20:00,373.19,373.19,372.12,372.43,36151.0,353.369,353.369,352.3559,352.6494,36151.0
2021-11-17 13:30:00,372.46,372.53,371.54,371.59,25366.0,352.6778,352.7441,351.8067,351.854,25366.0
2021-11-17 13:40:00,371.63,371.67,371.15,371.18,36874.0,351.8919,351.9298,351.4374,351.4658,36874.0
2021-11-17 13:50:00,371.17,371.89,371.16,371.84,21135.0,351.4563,352.1381,351.4469,352.0907,21135.0
2021-11-17 14:00:00,371.8,371.96,371.65,371.89,17005.0,352.0529,352.2044,351.9108,352.1381,17005.0
2021-11-17 14:10:00,371.86,371.97,371.0,371.23,20957.0,352.1097,352.2138,351.2954,351.5131,20957.0
2021-11-17 14:20:00,371.13,371.44,371.01,371.3,15911.0,351.4185,351.712,351.3048,351.5794,15911.0
2021-11-17 14:30:00,371.28,371.64,371.19,371.49,15880.0,351.5605,351.9014,351.4753,351.7593,15880.0
2021-11-17 14:40:00,371.54,371.71,371.52,371.71,14427.0,351.8067,351.9676,351.7877,351.9676,14427.0
2021-11-17 14:50:00,371.7,372.04,371.52,372.04,11545.0,351.9582,352.2801,351.7877,352.2801,11545.0
2021-11-17 15:00:00,372.04,372.06,371.53,371.64,12570.0,352.2801,352.2991,351.7972,351.9014,12570.0
2021-11-17 15:10:00,371.67,372.19,371.58,372.0,19177.0,351.9298,352.4222,351.8446,352.2422,19177.0
2021-11-17 15:20:00,372.02,372.16,371.78,371.79,16977.0,352.2612,352.3937,352.0339,352.0434,16977.0
2021-11-17 15:30:00,371.81,372.05,371.53,371.97,30024.0,352.0623,352.2896,351.7972,352.2138,30024.0
2021-11-17 15:40:00,371.97,372.84,371.92,372.48,78880.0,352.2138,353.0376,352.1665,352.6968,78880.0
2021-11-17 15:50:00,372.44,373.11,372.35,372.66,219624.0,352.6589,353.2933,352.5737,352.8672,219624.0
2021-11-18 09:30:00,371.32,372.75,370.47,370.71,70131.0,351.5984,352.9524,350.7935,351.0208,70131.0
2021-11-18 09:40:00,370.86,371.42,370.6,371.42,14999.0,351.1628,351.693,350.9166,351.693,14999.0
2021-11-18 09:50:00,371.57,372.17,370.62,370.77,17941.0,351.8351,352.4032,350.9355,351.0776,17941.0
2021-11-18 10:00:00,370.92,371.12,370.66,370.81,28338.0,351.2196,351.409,350.9734,351.1154,28338.0
2021-11-18 10:10:00,370.77,371.12,370.39,370.7,32782.0,351.0776,351.409,350.7178,351.0113,32782.0
2021-11-18 10:20:00,370.48,370.83,369.93,370.02,40796.0,350.803,351.1344,350.2822,350.3674,40796.0
2021-11-18 10:30:00,369.97,371.52,369.97,371.52,23256.0,350.3201,351.7877,350.3201,351.7877,23256.0
2021-11-18 10:40:00,371.53,371.53,370.92,370.93,18323.0,351.7972,351.7972,351.2196,351.2291,18323.0
2021-11-18 10:50:00,371.0,371.01,370.2,370.34,20668.0,351.2954,351.3048,350.5378,350.6704,20668.0
2021-11-18 11:00:00,370.26,370.41,369.72,369.72,9487.0,350.5947,350.7367,350.0833,350.0833,9487.0
2021-11-18 11:10:00,369.74,369.94,369.28,369.41,15750.0,350.1023,350.2917,349.6667,349.7898,15750.0
2021-11-18 11:20:00,369.43,369.9,369.37,369.9,16646.0,349.8087,350.2538,349.7519,350.2538,16646.0
2021-11-18 11:30:00,369.95,371.39,369.79,371.27,9795.0,350.3011,351.6646,350.1496,351.551,9795.0
2021-11-18 11:40:00,371.32,371.49,370.93,371.49,7878.0,351.5984,351.7593,351.2291,351.7593,7878.0
2021-11-18 11:50:00,371.48,371.92,371.28,371.28,6252.0,351.7499,352.1665,351.5605,351.5605,6252.0
2021-11-18 12:00:00,371.38,372.04,371.37,372.04,4315.0,351.6552,352.2801,351.6457,352.2801,4315.0
2021-11-18 12:10:00,372.1,372.13,371.5,371.71,7291.0,352.3369,352.3653,351.7688,351.9676,7291.0
2021-11-18 12:20:00,371.68,372.16,371.49,371.83,6202.0,351.9392,352.3937,351.7593,352.0813,6202.0
2021-11-18 12:30:00,371.84,372.01,371.54,371.75,8224.0,352.0907,352.2517,351.8067,352.0055,8224.0
2021-11-18 12:40:00,371.65,371.76,371.29,371.35,12753.0,351.9108,352.015,351.57,351.6268,12753.0
2021-11-18 12:50:00,371.01,371.13,370.57,370.73,6659.0,351.3048,351.4185,350.8882,351.0397,6659.0
2021-11-18 13:00:00,370.84,371.48,370.73,371.41,6952.0,351.1439,351.7499,351.0397,351.6836,6952.0
2021-11-18 13:10:00,371.4,371.62,371.31,371.49,17226.0,351.6741,351.8824,351.5889,351.7593,17226.0
2021-11-18 13:20:00,371.46,372.07,371.46,372.0,7497.0,351.7309,352.3085,351.7309,352.2422,7497.0
2021-11-18 13:30:00,372.06,372.44,372.02,372.43,8341.0,352.2991,352.6589,352.2612,352.6494,8341.0
2021-11-18 13:40:00,372.38,372.42,372.16,372.19,7023.0,352.6021,352.6399,352.3937,352.4222,7023.0
2021-11-18 13:50:00,372.18,372.23,371.7,371.79,10451.0,352.4127,352.46,351.9582,352.0434,10451.0
2021-11-18 14:00:00,371.71,371.88,371.56,371.69,9332.0,351.9676,352.1286,351.8256,351.9487,9332.0
2021-11-18 14:10:00,371.67,371.71,371.36,371.5,9177.0,351.9298,351.9676,351.6362,351.7688,9177.0
2021-11-18 14:20:00,371.46,371.79,371.46,371.6,13431.0,351.7309,352.0434,351.7309,351.8635,13431.0
2021-11-18 14:30:00,371.55,372.07,371.49,372.07,7181.0,351.8161,352.3085,351.7593,352.3085,7181.0
2021-11-18 14:40:00,372.09,372.2,371.69,371.81,9476.0,352.3275,352.4316,351.9487,352.0623,9476.0
2021-11-18 14:50:00,371.79,371.86,371.56,371.86,9904.0,352.0434,352.1097,351.8256,352.1097,9904.0
2021-11-18 15:00:00,371.88,371.93,371.47,371.47,16790.0,352.1286,352.176,351.7404,351.7404,16790.0
2021-11-18 15:10:00,371.4,371.52,371.17,371.38,14007.0,351.6741,351.7877,351.4563,351.6552,14007.0
2021-11-18 15:20:00,371.44,371.53,371.38,371.47,19928.0,351.712,351.7972,351.6552,351.7404,19928.0
2021-11-18 15:30:00,371.47,371.55,371.06,371.09,34238.0,351.7404,351.8161,351.3522,351.3806,34238.0
2021-11-18 15:40:00,371.09,371.43,371.02,371.31,32583.0,351.3806,351.7025,351.3143,351.5889,32583.0
2021-11-18 15:50:00,371.29,371.4,370.64,370.8,150584.0,351.57,351.6741,350.9545,351.106,150584.0
2021-11-19 09:30:00,371.95,373.8,369.74,373.7,169053.0,352.1949,353.9466,350.1023,353.852,169053.0
2021-11-19 09:40:00,373.58,373.69,371.44,372.01,27711.0,353.7383,353.8425,351.712,352.2517,27711.0
2021-11-19 09:50:00,372.42,374.14,372.41,374.08,43999.0,352.6399,354.2686,352.6305,354.2118,43999.0
2021-11-19 10:00:00,374.16,374.7,373.91,374.36,21164.0,354.2875,354.7988,354.0508,354.4769,21164.0
2021-11-19 10:10:00,374.3,374.42,373.91,374.05,16315.0,354.4201,354.5337,354.0508,354.1834,16315.0
2021-11-19 10:20:00,374.0,374.07,372.64,372.79,20574.0,354.136,354.2023,352.8483,352.9903,20574.0
2021-11-19 10:30:00,372.6,373.35,372.6,373.32,12263.0,352.8104,353.5205,352.8104,353.4921,12263.0
2021-11-19 10:40:00,373.26,373.26,372.01,372.29,17319.0,353.4353,353.4353,352.2517,352.5168,17319.0
2021-11-19 10:50:00,372.18,372.81,371.95,372.01,19842.0,352.4127,353.0092,352.1949,352.2517,19842.0
2021-11-19 11:00:00,372.02,372.36,371.88,372.21,16986.0,352.2612,352.5831,352.1286,352.4411,16986.0
2021-11-19 11:10:00,372.25,373.0,372.25,372.6,46387.0,352.479,353.1891,352.479,352.8104,46387.0
2021-11-19 11:20:00,372.61,372.74,372.07,372.59,23347.0,352.8198,352.9429,352.3085,352.8009,23347.0
2021-11-19 11:30:00,372.73,373.0,372.41,372.46,15076.0,352.9335,353.1891,352.6305,352.6778,15076.0
2021-11-19 11:40:00,372.5,373.12,372.26,372.87,13104.0,352.7157,353.3028,352.4884,353.066,13104.0
2021-11-19 11:50:00,372.81,373.44,372.8,373.35,14948.0,353.0092,353.6058,352.9998,353.5205,14948.0
2021-11-19 12:00:00,373.36,373.93,373.24,373.62,14816.0,353.53,354.0697,353.4164,353.7762,14816.0
2021-11-19 12:10:00,373.58,373.96,373.5,373.67,9078.0,353.7383,354.0981,353.6626,353.8235,9078.0
2021-11-19 12:20:00,373.67,373.91,373.45,373.68,17437.0,353.8235,354.0508,353.6152,353.833,17437.0
2021-11-19 12:30:00,373.65,373.98,373.39,373.39,21741.0,353.8046,354.1171,353.5584,353.5584,21741.0
2021-11-19 12:40:00,373.31,373.39,372.98,373.11,12352.0,353.4827,353.5584,353.1702,353.2933,12352.0
2021-11-19 12:50:00,373.04,373.22,372.8,372.98,11910.0,353.227,353.3974,352.9998,353.1702,11910.0
2021-11-19 13:00:00,372.84,372.84,372.48,372.5,9710.0,353.0376,353.0376,352.6968,352.7157,9710.0
2021-11-19 13:10:00,372.46,372.58,372.09,372.49,13147.0,352.6778,352.7914,352.3275,352.7062,13147.0
2021-11-19 13:20:00,372.6,372.62,371.59,371.59,15535.0,352.8104,352.8293,351.854,351.854,15535.0
2021-11-19 13:30:00,371.48,371.88,371.32,371.39,15912.0,351.7499,352.1286,351.5984,351.6646,15912.0
2021-11-19 13:40:00,371.29,371.92,371.18,371.87,19130.0,351.57,352.1665,351.4658,352.1191,19130.0
2021-11-19 13:50:00,371.93,372.15,371.77,371.88,14758.0,352.176,352.3843,352.0245,352.1286,14758.0
2021-11-19 14:00:00,371.84,372.16,371.65,372.12,23509.0,352.0907,352.3937,351.9108,352.3559,23509.0
2021-11-19 14:10:00,372.1,372.51,372.04,372.4,13403.0,352.3369,352.7252,352.2801,352.621,13403.0
2021-11-19 14:20:00,372.44,372.63,372.31,372.34,12106.0,352.6589,352.8388,352.5358,352.5642,12106.0
2021-11-19 14:30:00,372.37,372.47,372.09,372.36,15419.0,352.5926,352.6873,352.3275,352.5831,15419.0
2021-11-19 14:40:00,372.31,372.67,372.31,372.67,10804.0,352.5358,352.8767,352.5358,352.8767,10804.0
2021-11-19 14:50:00,372.67,372.97,372.59,372.94,29655.0,352.8767,353.1607,352.8009,353.1323,29655.0
2021-11-19 15:00:00,372.96,372.99,372.44,372.74,17504.0,353.1513,353.1797,352.6589,352.9429,17504.0
2021-11-19 15:10:00,372.79,372.79,372.28,372.48,16594.0,352.9903,352.9903,352.5074,352.6968,16594.0
2021-11-19 15:20:00,372.48,372.51,372.09,372.17,27050.0,352.6968,352.7252,352.3275,352.4032,27050.0
2021-11-19 15:30:00,372.17,372.24,371.51,371.56,38202.0,352.4032,352.4695,351.7783,351.8256,38202.0
2021-11-19 15:40:00,371.52,371.52,370.65,371.05,65198.0,351.7877,351.7877,350.9639,351.3427,65198.0
2021-11-19 15:50:00,371.02,371.03,369.67,369.7,263570.0,351.3143,351.3238,350.036,350.0644,263570.0
2021-11-22 09:30:00,371.42,372.7,370.86,371.89,84490.0,351.693,352.9051,351.1628,352.1381,84490.0
2021-11-22 09:40:00,371.87,372.19,371.14,371.76,35843.0,352.1191,352.4222,351.4279,352.015,35843.0
2021-11-22 09:50:00,371.62,372.54,371.29,372.42,28625.0,351.8824,352.7536,351.57,352.6399,28625.0
2021-11-22 10:00:00,372.45,372.69,371.81,372.02,19522.0,352.6683,352.8956,352.0623,352.2612,19522.0
2021-11-22 10:10:00,372.11,372.21,371.43,371.47,12363.0,352.3464,352.4411,351.7025,351.7404,12363.0
2021-11-22 10:20:00,371.47,371.89,371.14,371.28,13254.0,351.7404,352.1381,351.4279,351.5605,13254.0
2021-11-22 10:30:00,371.27,371.47,370.7,371.31,13071.0,351.551,351.7404,351.0113,351.5889,13071.0
2021-11-22 10:40:00,371.31,371.32,369.67,369.8,19320.0,351.5889,351.5984,350.036,350.1591,19320.0
2021-11-22 10:50:00,369.9,369.92,368.98,369.05,28955.0,350.2538,350.2727,349.3826,349.4489,28955.0
2021-11-22 11:00:00,369.02,369.05,368.26,368.52,14408.0,349.4205,349.4489,348.7009,348.9471,14408.0
2021-11-22 11:10:00,368.54,368.54,367.29,367.29,19897.0,348.966,348.966,347.7824,347.7824,19897.0
2021-11-22 11:20:00,367.26,367.46,366.6,367.46,13119.0,347.754,347.9434,347.1291,347.9434,13119.0
2021-11-22 11:30:00,367.47,367.52,366.84,367.34,18563.0,347.9528,348.0002,347.3563,347.8297,18563.0
2021-11-22 11:40:00,367.34,367.51,365.78,365.97,18514.0,347.8297,347.9907,346.3526,346.5325,18514.0
2021-11-22 11:50:00,366.02,366.04,364.34,364.75,42812.0,346.5799,346.5988,344.9891,345.3773,42812.0
2021-11-22 12:00:00,364.84,365.11,364.2,364.31,20760.0,345.4625,345.7182,344.8565,344.9607,20760.0
2021-11-22 12:10:00,364.4,364.64,363.69,363.69,19414.0,345.0459,345.2732,344.3736,344.3736,19414.0
2021-11-22 12:20:00,363.83,363.84,363.15,363.61,14761.0,344.5062,344.5156,343.8623,344.2979,14761.0
2021-11-22 12:30:00,363.67,363.73,363.08,363.57,22343.0,344.3547,344.4115,343.796,344.26,22343.0
2021-11-22 12:40:00,363.61,364.55,363.55,364.52,15677.0,344.2979,345.1879,344.241,345.1595,15677.0
2021-11-22 12:50:00,364.48,364.55,364.15,364.33,16089.0,345.1216,345.1879,344.8092,344.9796,16089.0
2021-11-22 13:00:00,364.21,364.44,364.01,364.2,14094.0,344.866,345.0838,344.6766,344.8565,14094.0
2021-11-22 13:10:00,364.08,364.78,363.95,364.75,27543.0,344.7429,345.4057,344.6198,345.3773,27543.0
2021-11-22 13:20:00,364.94,365.29,364.94,365.1,9727.0,345.5572,345.8886,345.5572,345.7087,9727.0
2021-11-22 13:30:00,365.16,365.19,363.95,363.95,12870.0,345.7655,345.7939,344.6198,344.6198,12870.0
2021-11-22 13:40:00,364.02,365.15,363.85,364.91,12963.0,344.6861,345.7561,344.5251,345.5288,12963.0
2021-11-22 13:50:00,364.81,365.41,364.72,365.03,10800.0,345.4341,346.0023,345.3489,345.6424,10800.0
2021-11-22 14:00:00,364.95,365.19,364.75,365.03,12364.0,345.5667,345.7939,345.3773,345.6424,12364.0
2021-11-22 14:10:00,365.12,365.59,365.03,365.35,12790.0,345.7277,346.1727,345.6424,345.9454,12790.0
2021-11-22 14:20:00,365.35,365.58,365.11,365.26,10529.0,345.9454,346.1632,345.7182,345.8602,10529.0
2021-11-22 14:30:00,365.36,366.18,365.36,366.12,10521.0,345.9549,346.7314,345.9549,346.6745,10521.0
2021-11-22 14:40:00,366.08,366.7,366.08,366.56,10112.0,346.6367,347.2237,346.6367,347.0912,10112.0
2021-11-22 14:50:00,366.63,367.03,366.63,366.9,15624.0,347.1575,347.5362,347.1575,347.4131,15624.0
2021-11-22 15:00:00,366.84,367.12,366.56,367.03,13626.0,347.3563,347.6214,347.0912,347.5362,13626.0
2021-11-22 15:10:00,366.98,367.22,366.71,366.77,15277.0,347.4889,347.7161,347.2332,347.29,15277.0
2021-11-22 15:20:00,366.76,367.05,366.6,366.63,17531.0,347.2806,347.5552,347.1291,347.1575,17531.0
2021-11-22 15:30:00,366.61,366.66,366.23,366.3,27790.0,347.1385,347.1859,346.7787,346.845,27790.0
2021-11-22 15:40:00,366.35,366.4,365.73,365.77,45530.0,346.8923,346.9397,346.3053,346.3431,45530.0
2021-11-22 15:50:00,365.78,365.78,363.24,363.34,156596.0,346.3526,346.3526,343.9475,344.0422,156596.0
2021-11-23 09:30:00,362.45,362.59,360.93,362.26,81092.0,343.1995,343.332,341.7602,343.0196,81092.0
2021-11-23 09:40:00,362.02,362.2,360.36,361.93,35607.0,342.7923,342.9627,341.2205,342.7071,35607.0
2021-11-23 09:50:00,361.97,363.57,361.43,362.3,28745.0,342.745,344.26,342.2336,343.0574,28745.0
2021-11-23 10:00:00,362.44,363.4,361.79,361.98,27517.0,343.19,344.099,342.5745,342.7544,27517.0
2021-11-23 10:10:00,362.03,362.26,360.09,360.17,25248.0,342.8018,343.0196,340.9648,341.0406,25248.0
2021-11-23 10:20:00,360.09,360.09,358.49,358.49,20606.0,340.9648,340.9648,339.4498,339.4498,20606.0
2021-11-23 10:30:00,358.58,358.83,357.83,358.5,37208.0,339.535,339.7717,338.8248,339.4593,37208.0
2021-11-23 10:40:00,358.56,359.31,358.33,358.82,14504.0,339.5161,340.2262,339.2983,339.7623,14504.0
2021-11-23 10:50:00,358.73,358.8,357.44,358.0,16108.0,339.677,339.7433,338.4556,338.9858,16108.0
2021-11-23 11:00:00,358.13,358.41,357.49,358.41,14709.0,339.1089,339.374,338.5029,339.374,14709.0
2021-11-23 11:10:00,358.38,359.74,358.36,359.13,16185.0,339.3456,340.6334,339.3267,340.0558,16185.0
2021-11-23 11:20:00,359.08,360.16,359.08,359.62,35743.0,340.0085,341.0311,340.0085,340.5198,35743.0
2021-11-23 11:30:00,359.7,359.71,358.79,359.13,14948.0,340.5955,340.605,339.7339,340.0558,14948.0
2021-11-23 11:40:00,359.25,359.28,358.45,358.88,13604.0,340.1694,340.1978,339.4119,339.8191,13604.0
2021-11-23 11:50:00,358.97,358.98,358.42,358.48,23207.0,339.9043,339.9138,339.3835,339.4403,23207.0
2021-11-23 12:00:00,358.56,358.56,357.55,357.55,11576.0,339.5161,339.5161,338.5597,338.5597,11576.0
2021-11-23 12:10:00,357.67,357.78,357.25,357.49,14219.0,338.6733,338.7775,338.2757,338.5029,14219.0
2021-11-23 12:20:00,357.39,358.59,357.39,358.51,14077.0,338.4082,339.5445,338.4082,339.4687,14077.0
2021-11-23 12:30:00,358.54,358.63,358.0,358.36,14227.0,339.4971,339.5824,338.9858,339.3267,14227.0
2021-11-23 12:40:00,358.54,358.58,357.8,357.83,17726.0,339.4971,339.535,338.7964,338.8248,17726.0
2021-11-23 12:50:00,357.84,358.16,357.48,357.63,14386.0,338.8343,339.1373,338.4934,338.6355,14386.0
2021-11-23 13:00:00,357.61,357.75,357.29,357.6,17988.0,338.6165,338.7491,338.3135,338.6071,17988.0
2021-11-23 13:10:00,357.57,358.08,357.52,357.8,13900.0,338.5787,339.0616,338.5313,338.7964,13900.0
2021-11-23 13:20:00,357.88,358.31,357.84,357.98,17052.0,338.8722,339.2794,338.8343,338.9669,17052.0
2021-11-23 13:30:00,358.03,358.03,357.73,357.96,12577.0,339.0142,339.0142,338.7302,338.9479,12577.0
2021-11-23 13:40:00,358.05,359.09,358.01,358.97,28619.0,339.0332,340.0179,338.9953,339.9043,28619.0
2021-11-23 13:50:00,358.94,359.69,358.94,358.99,11625.0,339.8759,340.5861,339.8759,339.9232,11625.0
2021-11-23 14:00:00,359.13,359.43,358.98,359.22,17276.0,340.0558,340.3399,339.9138,340.141,17276.0
2021-11-23 14:10:00,359.24,359.24,358.53,358.63,10876.0,340.16,340.16,339.4877,339.5824,10876.0
2021-11-23 14:20:00,358.63,359.13,358.56,359.05,10027.0,339.5824,340.0558,339.5161,339.98,10027.0
2021-11-23 14:30:00,359.19,359.3,358.87,359.09,13202.0,340.1126,340.2168,339.8096,340.0179,13202.0
2021-11-23 14:40:00,359.02,360.35,358.94,360.28,11948.0,339.9516,341.211,339.8759,341.1447,11948.0
2021-11-23 14:50:00,360.19,360.93,360.0,360.65,13328.0,341.0595,341.7602,340.8796,341.4951,13328.0
2021-11-23 15:00:00,360.64,360.79,360.35,360.62,20554.0,341.4856,341.6276,341.211,341.4667,20554.0
2021-11-23 15:10:00,360.63,360.7,360.19,360.19,17160.0,341.4761,341.5424,341.0595,341.0595,17160.0
2021-11-23 15:20:00,360.24,360.68,360.12,360.32,19140.0,341.1068,341.5235,340.9932,341.1826,19140.0
2021-11-23 15:30:00,360.28,361.42,360.23,361.03,40534.0,341.1447,342.2242,341.0974,341.8549,40534.0
2021-11-23 15:40:00,361.12,361.38,360.87,360.9,34832.0,341.9401,342.1863,341.7034,341.7318,34832.0
2021-11-23 15:50:00,360.98,361.73,360.62,360.71,134231.0,341.8075,342.5177,341.4667,341.5519,134231.0
2021-11-24 09:30:00,359.23,361.91,358.7,360.77,127063.0,340.1505,342.6881,339.6486,341.6087,127063.0
2021-11-24 09:40:00,360.69,361.38,359.73,360.19,20754.0,341.5329,342.1863,340.6239,341.0595,20754.0
2021-11-24 09:50:00,360.01,360.6,359.26,360.48,32249.0,340.8891,341.4477,340.1789,341.3341,32249.0
2021-11-24 10:00:00,360.5,361.94,360.24,360.79,25314.0,341.353,342.7166,341.1068,341.6276,25314.0
2021-11-24 10:10:00,360.89,361.02,359.84,360.79,20037.0,341.7223,341.8454,340.7281,341.6276,20037.0
2021-11-24 10:20:00,360.48,361.6,360.22,361.34,11678.0,341.3341,342.3946,341.0879,342.1484,11678.0
2021-11-24 10:30:00,361.45,361.88,360.85,361.04,24885.0,342.2526,342.6597,341.6844,341.8644,24885.0
2021-11-24 10:40:00,361.04,361.16,360.16,360.34,15873.0,341.8644,341.978,341.0311,341.2015,15873.0
2021-11-24 10:50:00,360.58,361.08,360.25,360.25,13946.0,341.4288,341.9022,341.1163,341.1163,13946.0
2021-11-24 11:00:00,360.22,360.39,359.72,360.28,14064.0,341.0879,341.2489,340.6145,341.1447,14064.0
2021-11-24 11:10:00,360.29,360.88,360.29,360.64,22043.0,341.1542,341.7129,341.1542,341.4856,22043.0
2021-11-24 11:20:00,360.58,361.86,360.58,361.79,17552.0,341.4288,342.6408,341.4288,342.5745,17552.0
2021-11-24 11:30:00,361.78,361.98,361.09,361.29,12927.0,342.5651,342.7544,341.9117,342.1011,12927.0
2021-11-24 11:40:00,361.22,361.32,360.74,360.86,14269.0,342.0348,342.1295,341.5803,341.6939,14269.0
2021-11-24 11:50:00,360.85,360.86,360.26,360.46,14368.0,341.6844,341.6939,341.1258,341.3152,14368.0
2021-11-24 12:00:00,360.49,361.63,360.46,361.6,13519.0,341.3436,342.423,341.3152,342.3946,13519.0
2021-11-24 12:10:00,361.61,362.27,361.61,361.98,13312.0,342.4041,343.029,342.4041,342.7544,13312.0
2021-11-24 12:20:00,362.04,362.04,361.18,361.24,14940.0,342.8112,342.8112,341.9969,342.0537,14940.0
2021-11-24 12:30:00,361.33,361.88,361.21,361.78,9812.0,342.139,342.6597,342.0253,342.5651,9812.0
2021-11-24 12:40:00,361.84,361.84,361.31,361.63,15380.0,342.6219,342.6219,342.12,342.423,15380.0
2021-11-24 12:50:00,361.73,361.94,361.44,361.9,9506.0,342.5177,342.7166,342.2431,342.6787,9506.0
2021-11-24 13:00:00,361.94,362.09,361.73,361.99,10970.0,342.7166,342.8586,342.5177,342.7639,10970.0
2021-11-24 13:10:00,361.95,362.08,361.76,361.84,9615.0,342.726,342.8491,342.5461,342.6219,9615.0
2021-11-24 13:20:00,361.81,361.84,361.45,361.46,9773.0,342.5935,342.6219,342.2526,342.262,9773.0
2021-11-24 13:30:00,361.56,361.8,361.4,361.57,11576.0,342.3567,342.584,342.2052,342.3662,11576.0
2021-11-24 13:40:00,361.63,361.78,361.27,361.66,8480.0,342.423,342.5651,342.0821,342.4514,8480.0
2021-11-24 13:50:00,361.65,361.68,361.38,361.43,10525.0,342.442,342.4704,342.1863,342.2336,10525.0
2021-11-24 14:00:00,361.43,361.94,360.9,361.0,14290.0,342.2336,342.7166,341.7318,341.8265,14290.0
2021-11-24 14:10:00,360.96,361.15,360.49,361.1,10127.0,341.7886,341.9685,341.3436,341.9212,10127.0
2021-11-24 14:20:00,361.1,361.3,360.77,360.82,11523.0,341.9212,342.1105,341.6087,341.656,11523.0
2021-11-24 14:30:00,360.86,361.2,360.76,360.87,17261.0,341.6939,342.0159,341.5992,341.7034,17261.0
2021-11-24 14:40:00,360.91,361.46,360.77,361.32,16103.0,341.7413,342.262,341.6087,342.1295,16103.0
2021-11-24 14:50:00,361.35,361.9,361.33,361.57,17474.0,342.1579,342.6787,342.139,342.3662,17474.0
2021-11-24 15:00:00,361.59,361.92,361.3,361.89,29532.0,342.3851,342.6976,342.1105,342.6692,29532.0
2021-11-24 15:10:00,361.86,362.17,361.56,362.17,21770.0,342.6408,342.9343,342.3567,342.9343,21770.0
2021-11-24 15:20:00,362.22,362.38,362.01,362.28,16458.0,342.9817,343.1332,342.7828,343.0385,16458.0
2021-11-24 15:30:00,362.28,362.41,361.92,362.26,37059.0,343.0385,343.1616,342.6976,343.0196,37059.0
2021-11-24 15:40:00,362.28,362.28,361.7,362.16,43868.0,343.0385,343.0385,342.4893,342.9249,43868.0
2021-11-24 15:50:00,362.45,362.93,362.14,362.54,191298.0,343.1995,343.654,342.9059,343.2847,191298.0
2021-11-26 09:30:00,361.17,361.84,358.56,358.81,75289.0,341.9875,342.6219,339.5161,339.7528,75289.0
2021-11-26 09:40:00,358.99,359.49,356.75,357.01,24030.0,339.9232,340.3967,337.8022,338.0484,24030.0
2021-11-26 09:50:00,356.77,359.02,356.77,357.99,29459.0,337.8211,339.9516,337.8211,338.9763,29459.0
2021-11-26 10:00:00,357.65,357.65,355.76,356.24,32194.0,338.6544,338.6544,336.8648,337.3193,32194.0
2021-11-26 10:10:00,356.19,356.44,355.32,356.15,23180.0,337.2719,337.5087,336.4482,337.2341,23180.0
2021-11-26 10:20:00,356.34,357.16,356.16,356.77,14304.0,337.414,338.1904,337.2435,337.8211,14304.0
2021-11-26 10:30:00,356.87,357.3,356.35,356.98,19161.0,337.9158,338.323,337.4235,338.02,19161.0
2021-11-26 10:40:00,357.07,357.17,356.04,356.17,21827.0,338.1052,338.1999,337.1299,337.253,21827.0
2021-11-26 10:50:00,356.75,356.76,355.08,356.02,24996.0,337.8022,337.8117,336.2209,337.111,24996.0
2021-11-26 11:00:00,355.94,356.46,355.24,356.36,22700.0,337.0352,337.5276,336.3724,337.4329,22700.0
2021-11-26 11:10:00,356.44,356.44,354.55,354.8,25635.0,337.5087,337.5087,335.7191,335.9558,25635.0
2021-11-26 11:20:00,354.8,354.97,354.37,354.85,15884.0,335.9558,336.1167,335.5486,336.0031,15884.0
2021-11-26 11:30:00,354.9,355.43,354.27,355.43,21005.0,336.0505,336.5523,335.4539,336.5523,21005.0
2021-11-26 11:40:00,355.49,355.54,354.87,355.26,17293.0,336.6091,336.6565,336.0221,336.3913,17293.0
2021-11-26 11:50:00,355.24,355.24,354.18,354.51,15196.0,336.3724,336.3724,335.3687,335.6812,15196.0
2021-11-26 12:00:00,354.78,355.5,354.1,355.38,18714.0,335.9368,336.6186,335.293,336.505,18714.0
2021-11-26 12:10:00,355.51,355.68,354.49,354.7,28749.0,336.6281,336.789,335.6622,335.8611,28749.0
2021-11-26 12:20:00,354.87,356.11,354.71,355.94,27108.0,336.0221,337.1962,335.8706,337.0352,27108.0
2021-11-26 12:30:00,356.04,356.61,355.5,356.25,23484.0,337.1299,337.6696,336.6186,337.3288,23484.0
2021-11-26 12:40:00,356.32,356.32,353.98,353.98,31987.0,337.395,337.395,335.1793,335.1793,31987.0
2021-11-26 12:50:00,353.82,354.76,352.7,353.74,113630.0,335.0278,335.9179,333.9673,334.9521,113630.0
2021-11-29 09:30:00,359.14,361.62,359.14,361.44,72279.0,340.0653,342.4135,340.0653,342.2431,72279.0
2021-11-29 09:40:00,361.27,363.73,361.04,363.18,34923.0,342.0821,344.4115,341.8644,343.8907,34923.0
2021-11-29 09:50:00,362.58,364.49,362.58,364.17,50454.0,343.3226,345.1311,343.3226,344.8281,50454.0
2021-11-29 10:00:00,364.0,364.57,363.31,363.94,37248.0,344.6671,345.2069,344.0138,344.6103,37248.0
2021-11-29 10:10:00,363.94,364.7,363.4,364.62,28490.0,344.6103,345.33,344.099,345.2542,28490.0
2021-11-29 10:20:00,364.68,365.36,364.07,364.64,25621.0,345.311,345.9549,344.7334,345.2732,25621.0
2021-11-29 10:30:00,364.56,365.11,363.97,364.8,28641.0,345.1974,345.7182,344.6387,345.4247,28641.0
2021-11-29 10:40:00,364.76,365.07,364.02,364.13,29202.0,345.3868,345.6803,344.6861,344.7902,29202.0
2021-11-29 10:50:00,364.02,365.09,363.99,364.8,30178.0,344.6861,345.6993,344.6577,345.4247,30178.0
2021-11-29 11:00:00,364.81,365.85,364.56,365.44,27040.0,345.4341,346.4189,345.1974,346.0307,27040.0
2021-11-29 11:10:00,365.45,365.89,365.29,365.67,25691.0,346.0401,346.4568,345.8886,346.2484,25691.0
2021-11-29 11:20:00,365.74,366.11,365.53,365.85,21094.0,346.3147,346.6651,346.1159,346.4189,21094.0
2021-11-29 11:30:00,365.93,367.27,365.93,367.27,23410.0,346.4946,347.7635,346.4946,347.7635,23410.0
2021-11-29 11:40:00,367.35,367.49,366.69,366.69,19499.0,347.8392,347.9718,347.2143,347.2143,19499.0
2021-11-29 11:50:00,366.59,367.31,366.43,367.31,20392.0,347.1196,347.8013,346.9681,347.8013,20392.0
2021-11-29 12:00:00,367.34,368.08,366.99,367.58,21258.0,347.8297,348.5304,347.4983,348.057,21258.0
2021-11-29 12:10:00,367.59,367.69,366.91,367.4,19974.0,348.0665,348.1612,347.4226,347.8866,19974.0
2021-11-29 12:20:00,367.45,367.7,367.27,367.49,19051.0,347.9339,348.1706,347.7635,347.9718,19051.0
2021-11-29 12:30:00,367.51,368.11,367.36,367.6,28515.0,347.9907,348.5589,347.8487,348.0759,28515.0
2021-11-29 12:40:00,367.67,368.2,367.49,367.96,36556.0,348.1422,348.6441,347.9718,348.4168,36556.0
2021-11-29 12:50:00,367.87,369.16,367.76,369.16,22226.0,348.3316,349.5531,348.2274,349.5531,22226.0
2021-11-29 13:00:00,369.09,369.53,368.92,369.26,29336.0,349.4868,349.9034,349.3258,349.6478,29336.0
2021-11-29 13:10:00,369.27,369.34,368.2,368.35,14929.0,349.6572,349.7235,348.6441,348.7861,14929.0
2021-11-29 13:20:00,368.43,368.58,367.65,367.87,14571.0,348.8619,349.0039,348.1233,348.3316,14571.0
2021-11-29 13:30:00,367.86,368.49,367.86,368.02,14930.0,348.3221,348.9187,348.3221,348.4736,14930.0
2021-11-29 13:40:00,368.09,368.56,368.07,368.56,17453.0,348.5399,348.985,348.521,348.985,17453.0
2021-11-29 13:50:00,368.51,368.56,368.19,368.28,16546.0,348.9376,348.985,348.6346,348.7198,16546.0
2021-11-29 14:00:00,368.27,368.27,367.6,367.93,47410.0,348.7104,348.7104,348.0759,348.3884,47410.0
2021-11-29 14:10:00,367.94,368.01,367.55,367.61,14763.0,348.3979,348.4642,348.0286,348.0854,14763.0
2021-11-29 14:20:00,367.57,367.97,367.57,367.82,12905.0,348.0475,348.4263,348.0475,348.2843,12905.0
2021-11-29 14:30:00,367.86,367.97,367.14,367.29,22004.0,348.3221,348.4263,347.6404,347.7824,22004.0
2021-11-29 14:40:00,367.38,367.81,367.38,367.67,18996.0,347.8676,348.2748,347.8676,348.1422,18996.0
2021-11-29 14:50:00,367.69,367.87,367.23,367.27,16983.0,348.1612,348.3316,347.7256,347.7635,16983.0
2021-11-29 15:00:00,367.3,367.41,366.57,367.12,22652.0,347.7919,347.896,347.1006,347.6214,22652.0
2021-11-29 15:10:00,367.13,367.82,367.06,367.61,15496.0,347.6309,348.2843,347.5646,348.0854,15496.0
2021-11-29 15:20:00,367.59,367.59,367.05,367.21,22449.0,348.0665,348.0665,347.5552,347.7067,22449.0
2021-11-29 15:30:00,367.17,367.56,367.07,367.28,27324.0,347.6688,348.0381,347.5741,347.7729,27324.0
2021-11-29 15:40:00,367.22,367.26,366.53,366.86,34727.0,347.7161,347.754,347.0628,347.3752,34727.0
2021-11-29 15:50:00,366.78,366.78,365.6,365.81,146032.0,347.2995,347.2995,346.1822,346.381,146032.0
2021-11-30 09:30:00,361.67,363.38,360.06,363.28,120272.0,342.4609,344.0801,340.9364,343.9854,120272.0
2021-11-30 09:40:00,363.53,364.88,362.14,362.14,26561.0,344.2221,345.5004,342.9059,342.9059,26561.0
2021-11-30 09:50:00,362.28,363.87,362.15,363.14,22482.0,343.0385,344.544,342.9154,343.8528,22482.0
2021-11-30 10:00:00,363.25,364.38,363.17,363.96,29351.0,343.957,345.027,343.8812,344.6293,29351.0
2021-11-30 10:10:00,364.06,364.74,363.39,363.98,24955.0,344.724,345.3678,344.0895,344.6482,24955.0
2021-11-30 10:20:00,364.03,364.38,362.86,364.38,23167.0,344.6955,345.027,343.5877,345.027,23167.0
2021-11-30 10:30:00,364.39,365.05,362.78,363.51,17710.0,345.0364,345.6614,343.5119,344.2032,17710.0
2021-11-30 10:40:00,363.47,364.13,362.8,362.96,16849.0,344.1653,344.7902,343.5309,343.6824,16849.0
2021-11-30 10:50:00,362.87,363.34,360.5,361.22,22950.0,343.5972,344.0422,341.353,342.0348,22950.0
2021-11-30 11:00:00,361.2,362.12,360.18,361.71,25307.0,342.0159,342.887,341.05,342.4988,25307.0
2021-11-30 11:10:00,361.63,363.11,361.27,362.22,20705.0,342.423,343.8244,342.0821,342.9817,20705.0
2021-11-30 11:20:00,362.22,362.99,361.47,362.63,12964.0,342.9817,343.7108,342.2715,343.3699,12964.0
2021-11-30 11:30:00,362.66,363.03,361.74,361.88,12753.0,343.3983,343.7487,342.5272,342.6597,12753.0
2021-11-30 11:40:00,361.73,361.78,360.38,360.83,8996.0,342.5177,342.5651,341.2394,341.6655,8996.0
2021-11-30 11:50:00,360.83,361.17,359.76,361.1,12390.0,341.6655,341.9875,340.6523,341.9212,12390.0
2021-11-30 12:00:00,361.02,361.05,360.0,360.45,12953.0,341.8454,341.8738,340.8796,341.3057,12953.0
2021-11-30 12:10:00,360.39,361.76,360.3,361.76,13794.0,341.2489,342.5461,341.1637,342.5461,13794.0
2021-11-30 12:20:00,361.75,362.24,361.12,361.87,8327.0,342.5366,343.0006,341.9401,342.6503,8327.0
2021-11-30 12:30:00,361.91,361.95,361.42,361.78,10009.0,342.6881,342.726,342.2242,342.5651,10009.0
2021-11-30 12:40:00,362.0,362.5,361.7,362.18,9978.0,342.7734,343.2468,342.4893,342.9438,9978.0
2021-11-30 12:50:00,362.0,362.6,361.85,362.12,8144.0,342.7734,343.3415,342.6313,342.887,8144.0
2021-11-30 13:00:00,362.27,362.66,362.13,362.53,7377.0,343.029,343.3983,342.8965,343.2752,7377.0
2021-11-30 13:10:00,362.54,363.02,362.47,362.58,10889.0,343.2847,343.7392,343.2184,343.3226,10889.0
2021-11-30 13:20:00,362.55,363.14,362.33,363.13,8418.0,343.2942,343.8528,343.0858,343.8434,8418.0
2021-11-30 13:30:00,363.01,363.76,362.87,363.66,12727.0,343.7297,344.4399,343.5972,344.3452,12727.0
2021-11-30 13:40:00,363.71,363.71,363.11,363.25,10982.0,344.3925,344.3925,343.8244,343.957,10982.0
2021-11-30 13:50:00,363.08,363.64,363.07,363.62,17661.0,343.796,344.3263,343.7865,344.3073,17661.0
2021-11-30 14:00:00,363.62,363.65,362.81,363.06,58479.0,344.3073,344.3357,343.5403,343.7771,58479.0
2021-11-30 14:10:00,363.18,363.33,362.73,362.88,46108.0,343.8907,344.0327,343.4646,343.6066,46108.0
2021-11-30 14:20:00,362.9,363.68,362.88,363.27,11999.0,343.6256,344.3641,343.6066,343.9759,11999.0
2021-11-30 14:30:00,363.27,363.46,362.84,362.9,15731.0,343.9759,344.1558,343.5688,343.6256,15731.0
2021-11-30 14:40:00,362.96,363.19,362.27,362.28,17249.0,343.6824,343.9002,343.029,343.0385,17249.0
2021-11-30 14:50:00,362.37,362.38,361.48,361.61,15618.0,343.1237,343.1332,342.281,342.4041,15618.0
2021-11-30 15:00:00,361.73,361.99,360.26,360.47,31192.0,342.5177,342.7639,341.1258,341.3246,31192.0
2021-11-30 15:10:00,360.31,360.74,360.23,360.5,23662.0,341.1731,341.5803,341.0974,341.353,23662.0
2021-11-30 15:20:00,360.47,360.64,359.89,360.12,29183.0,341.3246,341.4856,340.7754,340.9932,29183.0
2021-11-30 15:30:00,359.98,360.35,358.71,358.72,45275.0,340.8607,341.211,339.6581,339.6676,45275.0
2021-11-30 15:40:00,358.61,359.91,358.57,358.93,55022.0,339.5634,340.7944,339.5255,339.8664,55022.0
2021-11-30 15:50:00,358.86,358.86,357.29,357.44,247186.0,339.8001,339.8001,338.3135,338.4556,247186.0
2021-12-01 09:30:00,365.27,366.05,361.25,362.53,78930.0,345.8697,346.6083,342.0632,343.2752,78930.0
2021-12-01 09:40:00,362.16,364.94,362.15,363.93,32392.0,342.9249,345.5572,342.9154,344.6009,32392.0
2021-12-01 09:50:00,363.72,365.3,363.55,364.96,25617.0,344.402,345.8981,344.241,345.5762,25617.0
2021-12-01 10:00:00,365.07,367.56,365.07,366.98,23125.0,345.6803,348.0381,345.6803,347.4889,23125.0
2021-12-01 10:10:00,366.89,367.38,366.16,367.31,19313.0,347.4036,347.8676,346.7124,347.8013,19313.0
2021-12-01 10:20:00,367.27,367.94,366.57,366.66,76567.0,347.7635,348.3979,347.1006,347.1859,76567.0
2021-12-01 10:30:00,366.71,367.07,365.32,365.41,29476.0,347.2332,347.5741,345.917,346.0023,29476.0
2021-12-01 10:40:00,365.33,367.39,364.8,367.26,24389.0,345.9265,347.8771,345.4247,347.754,24389.0
2021-12-01 10:50:00,367.26,368.05,367.19,367.55,21045.0,347.754,348.502,347.6877,348.0286,21045.0
2021-12-01 11:00:00,367.55,367.69,366.93,367.69,16826.0,348.0286,348.1612,347.4415,348.1612,16826.0
2021-12-01 11:10:00,367.62,368.74,367.57,368.63,24771.0,348.0949,349.1554,348.0475,349.0512,24771.0
2021-12-01 11:20:00,368.64,369.25,368.56,368.88,21271.0,349.0607,349.6383,348.985,349.288,21271.0
2021-12-01 11:30:00,369.05,369.58,368.4,368.45,28715.0,349.4489,349.9508,348.8334,348.8808,28715.0
2021-12-01 11:40:00,368.39,369.01,367.61,368.68,19616.0,348.824,349.4111,348.0854,349.0986,19616.0
2021-12-01 11:50:00,368.5,368.91,367.81,368.21,33030.0,348.9281,349.3164,348.2748,348.6535,33030.0
2021-12-01 12:00:00,368.19,369.29,367.95,368.8,18556.0,348.6346,349.6762,348.4073,349.2122,18556.0
2021-12-01 12:10:00,368.74,369.57,368.55,369.24,24113.0,349.1554,349.9413,348.9755,349.6288,24113.0
2021-12-01 12:20:00,369.13,369.39,368.47,368.6,18969.0,349.5247,349.7709,348.8997,349.0228,18969.0
2021-12-01 12:30:00,368.65,369.0,368.34,368.91,14578.0,349.0702,349.4016,348.7766,349.3164,14578.0
2021-12-01 12:40:00,369.0,369.36,368.66,368.99,14604.0,349.4016,349.7425,349.0796,349.3921,14604.0
2021-12-01 12:50:00,368.95,369.09,367.45,367.73,29195.0,349.3542,349.4868,347.9339,348.199,29195.0
2021-12-01 13:00:00,367.57,368.34,366.55,366.82,22687.0,348.0475,348.7766,347.0817,347.3374,22687.0
2021-12-01 13:10:00,366.74,366.76,365.84,365.84,24650.0,347.2616,347.2806,346.4094,346.4094,24650.0
2021-12-01 13:20:00,365.91,367.66,365.9,367.33,18084.0,346.4757,348.1328,346.4662,347.8203,18084.0
2021-12-01 13:30:00,367.33,367.89,367.24,367.71,22547.0,347.8203,348.3505,347.7351,348.1801,22547.0
2021-12-01 13:40:00,367.75,368.04,366.39,366.45,23728.0,348.218,348.4926,346.9302,346.987,23728.0
2021-12-01 13:50:00,366.64,368.46,366.6,368.36,21707.0,347.1669,348.8903,347.1291,348.7956,21707.0
2021-12-01 14:00:00,368.22,368.3,367.32,367.32,23247.0,348.663,348.7388,347.8108,347.8108,23247.0
2021-12-01 14:10:00,367.5,367.5,366.33,366.33,23246.0,347.9812,347.9812,346.8734,346.8734,23246.0
2021-12-01 14:20:00,366.51,367.94,366.39,367.92,40786.0,347.0438,348.3979,346.9302,348.3789,40786.0
2021-12-01 14:30:00,367.79,368.32,367.2,367.55,26699.0,348.2558,348.7577,347.6972,348.0286,26699.0
2021-12-01 14:40:00,367.62,367.62,366.46,367.42,23185.0,348.0949,348.0949,346.9965,347.9055,23185.0
2021-12-01 14:50:00,367.37,367.47,366.11,366.43,19924.0,347.8582,347.9528,346.6651,346.9681,19924.0
2021-12-01 15:00:00,366.46,366.57,365.19,365.33,27334.0,346.9965,347.1006,345.7939,345.9265,27334.0
2021-12-01 15:10:00,365.21,365.6,364.51,365.18,27044.0,345.8129,346.1822,345.1501,345.7845,27044.0
2021-12-01 15:20:00,365.11,365.18,362.62,362.84,112522.0,345.7182,345.7845,343.3604,343.5688,112522.0
2021-12-01 15:30:00,362.74,363.4,362.22,363.27,56445.0,343.4741,344.099,342.9817,343.9759,56445.0
2021-12-01 15:40:00,363.21,364.11,362.93,363.06,44258.0,343.9191,344.7713,343.654,343.7771,44258.0
2021-12-01 15:50:00,362.84,362.98,359.95,360.14,162750.0,343.5688,343.7013,340.8322,341.0122,162750.0
2021-12-02 09:30:00,359.71,363.78,359.71,363.41,51664.0,340.605,344.4588,340.605,344.1085,51664.0
2021-12-02 09:40:00,363.45,364.25,362.34,363.96,21225.0,344.1464,344.9039,343.0953,344.6293,21225.0
2021-12-02 09:50:00,364.04,366.31,363.84,365.87,19080.0,344.705,346.8545,344.5156,346.4378,19080.0
2021-12-02 10:00:00,365.87,366.65,365.3,366.2,30229.0,346.4378,347.1764,345.8981,346.7503,30229.0
2021-12-02 10:10:00,366.27,367.45,365.68,366.65,51102.0,346.8166,347.9339,346.2579,347.1764,51102.0
2021-12-02 10:20:00,366.48,368.67,366.14,368.53,45758.0,347.0154,349.0891,346.6935,348.9565,45758.0
2021-12-02 10:30:00,368.53,368.79,366.49,366.75,35578.0,348.9565,349.2027,347.0249,347.2711,35578.0
2021-12-02 10:40:00,366.75,367.93,366.48,367.8,36135.0,347.2711,348.3884,347.0154,348.2653,36135.0
2021-12-02 10:50:00,367.91,368.02,365.85,366.6,43866.0,348.3695,348.4736,346.4189,347.1291,43866.0
2021-12-02 11:00:00,366.61,367.66,365.83,367.66,56462.0,347.1385,348.1328,346.3999,348.1328,56462.0
2021-12-02 11:10:00,367.53,368.1,367.13,367.83,24439.0,348.0097,348.5494,347.6309,348.2937,24439.0
2021-12-02 11:20:00,367.79,368.2,367.14,367.32,14836.0,348.2558,348.6441,347.6404,347.8108,14836.0
2021-12-02 11:30:00,367.45,367.6,364.96,366.31,18523.0,347.9339,348.0759,345.5762,346.8545,18523.0
2021-12-02 11:40:00,366.37,366.73,364.89,365.89,14905.0,346.9113,347.2521,345.5099,346.4568,14905.0
2021-12-02 11:50:00,365.91,367.14,365.31,367.09,28875.0,346.4757,347.6404,345.9076,347.593,28875.0
2021-12-02 12:00:00,366.87,367.88,366.45,367.8,13965.0,347.3847,348.3411,346.987,348.2653,13965.0
2021-12-02 12:10:00,367.78,368.04,367.53,367.89,17378.0,348.2464,348.4926,348.0097,348.3505,17378.0
2021-12-02 12:20:00,367.97,368.42,367.8,368.28,12063.0,348.4263,348.8524,348.2653,348.7198,12063.0
2021-12-02 12:30:00,368.28,368.34,367.28,367.95,10850.0,348.7198,348.7766,347.7729,348.4073,10850.0
2021-12-02 12:40:00,367.79,368.23,367.43,367.78,14317.0,348.2558,348.6725,347.915,348.2464,14317.0
2021-12-02 12:50:00,367.73,367.75,367.21,367.39,14478.0,348.199,348.218,347.7067,347.8771,14478.0
2021-12-02 13:00:00,367.42,367.92,366.69,366.95,13812.0,347.9055,348.3789,347.2143,347.4605,13812.0
2021-12-02 13:10:00,366.9,367.79,366.76,367.68,14724.0,347.4131,348.2558,347.2806,348.1517,14724.0
2021-12-02 13:20:00,367.75,367.83,366.36,366.49,13111.0,348.218,348.2937,346.9018,347.0249,13111.0
2021-12-02 13:30:00,366.58,366.88,366.16,366.71,16525.0,347.1101,347.3942,346.7124,347.2332,16525.0
2021-12-02 13:40:00,366.64,366.73,366.08,366.49,24290.0,347.1669,347.2521,346.6367,347.0249,24290.0
2021-12-02 13:50:00,366.41,367.76,366.18,367.52,16344.0,346.9491,348.2274,346.7314,348.0002,16344.0
2021-12-02 14:00:00,367.47,367.91,367.07,367.91,18454.0,347.9528,348.3695,347.5741,348.3695,18454.0
2021-12-02 14:10:00,367.94,368.24,367.3,368.06,13984.0,348.3979,348.6819,347.7919,348.5115,13984.0
2021-12-02 14:20:00,368.01,368.11,367.61,367.96,12645.0,348.4642,348.5589,348.0854,348.4168,12645.0
2021-12-02 14:30:00,367.86,368.43,367.75,368.41,18109.0,348.3221,348.8619,348.218,348.8429,18109.0
2021-12-02 14:40:00,368.45,368.89,368.12,368.18,18221.0,348.8808,349.2974,348.5683,348.6251,18221.0
2021-12-02 14:50:00,368.15,368.56,367.44,367.44,22059.0,348.5967,348.985,347.9244,347.9244,22059.0
2021-12-02 15:00:00,367.56,367.89,366.58,366.86,44086.0,348.0381,348.3505,347.1101,347.3752,44086.0
2021-12-02 15:10:00,366.81,366.82,365.92,366.57,38202.0,347.3279,347.3374,346.4852,347.1006,38202.0
2021-12-02 15:20:00,366.51,366.57,365.91,365.99,48272.0,347.0438,347.1006,346.4757,346.5514,48272.0
2021-12-02 15:30:00,366.02,366.98,365.91,366.64,72383.0,346.5799,347.4889,346.4757,347.1669,72383.0
2021-12-02 15:40:00,366.6,367.37,366.01,366.71,82660.0,347.1291,347.8582,346.5704,347.2332,82660.0
2021-12-02 15:50:00,366.47,366.59,363.6,365.6,367242.0,347.006,347.1196,344.2884,346.1822,367242.0
2021-12-03 09:30:00,369.41,370.76,367.35,367.38,60226.0,349.7898,351.0681,347.8392,347.8676,60226.0
2021-12-03 09:40:00,367.12,367.64,365.21,365.21,19233.0,347.6214,348.1138,345.8129,345.8129,19233.0
2021-12-03 09:50:00,365.24,366.38,364.73,364.77,17318.0,345.8413,346.9207,345.3584,345.3962,17318.0
2021-12-03 10:00:00,364.88,365.4,363.11,363.57,16004.0,345.5004,345.9928,343.8244,344.26,16004.0
2021-12-03 10:10:00,363.28,363.59,362.71,363.4,16902.0,343.9854,344.2789,343.4457,344.099,16902.0
2021-12-03 10:20:00,363.54,364.47,363.1,364.06,19858.0,344.2316,345.1122,343.8149,344.724,19858.0
2021-12-03 10:30:00,364.06,364.09,362.23,363.07,17137.0,344.724,344.7524,342.9912,343.7865,17137.0
2021-12-03 10:40:00,363.52,363.52,361.05,361.32,17782.0,344.2126,344.2126,341.8738,342.1295,17782.0
2021-12-03 10:50:00,361.48,361.48,359.32,359.93,61206.0,342.281,342.281,340.2357,340.8133,61206.0
2021-12-03 11:00:00,359.8,360.28,357.93,358.22,30240.0,340.6902,341.1447,338.9195,339.1941,30240.0
2021-12-03 11:10:00,359.0,359.69,358.33,359.32,18952.0,339.9327,340.5861,339.2983,340.2357,18952.0
2021-12-03 11:20:00,359.23,361.86,359.17,361.75,60155.0,340.1505,342.6408,340.0937,342.5366,60155.0
2021-12-03 11:30:00,361.64,361.88,359.55,359.74,19097.0,342.4325,342.6597,340.4535,340.6334,19097.0
2021-12-03 11:40:00,359.64,360.29,358.84,359.78,23890.0,340.5387,341.1542,339.7812,340.6713,23890.0
2021-12-03 11:50:00,359.78,360.4,359.06,359.53,55534.0,340.6713,341.2583,339.9895,340.4346,55534.0
2021-12-03 12:00:00,359.62,359.99,359.01,359.99,12909.0,340.5198,340.8701,339.9422,340.8701,12909.0
2021-12-03 12:10:00,359.84,359.88,359.0,359.59,14389.0,340.7281,340.766,339.9327,340.4914,14389.0
2021-12-03 12:20:00,359.69,361.06,359.59,360.94,10890.0,340.5861,341.8833,340.4914,341.7697,10890.0
2021-12-03 12:30:00,360.98,361.69,359.74,361.3,13442.0,341.8075,342.4798,340.6334,342.1105,13442.0
2021-12-03 12:40:00,361.42,361.5,360.12,360.17,15107.0,342.2242,342.2999,340.9932,341.0406,15107.0
2021-12-03 12:50:00,360.06,360.49,359.0,359.23,25739.0,340.9364,341.3436,339.9327,340.1505,25739.0
2021-12-03 13:00:00,359.18,359.76,358.8,359.6,41687.0,340.1031,340.6523,339.7433,340.5008,41687.0
2021-12-03 13:10:00,359.57,359.88,359.05,359.27,19262.0,340.4724,340.766,339.98,340.1884,19262.0
2021-12-03 13:20:00,359.31,359.54,358.84,358.99,13344.0,340.2262,340.444,339.7812,339.9232,13344.0
2021-12-03 13:30:00,358.81,358.9,357.71,357.91,15993.0,339.7528,339.838,338.7112,338.9006,15993.0
2021-12-03 13:40:00,358.01,358.22,357.34,357.74,14513.0,338.9953,339.1941,338.3609,338.7396,14513.0
2021-12-03 13:50:00,357.81,358.45,357.64,357.83,16057.0,338.8059,339.4119,338.6449,338.8248,16057.0
2021-12-03 14:00:00,357.86,358.7,357.64,358.39,12256.0,338.8533,339.6486,338.6449,339.3551,12256.0
2021-12-03 14:10:00,358.39,358.76,357.69,357.92,15045.0,339.3551,339.7055,338.6923,338.9101,15045.0
2021-12-03 14:20:00,357.93,358.77,357.35,358.05,17384.0,338.9195,339.7149,338.3703,339.0332,17384.0
2021-12-03 14:30:00,358.11,358.33,357.59,357.79,12243.0,339.09,339.2983,338.5976,338.787,12243.0
2021-12-03 14:40:00,357.94,359.47,357.94,358.98,13648.0,338.929,340.3777,338.929,339.9138,13648.0
2021-12-03 14:50:00,359.06,359.52,358.28,358.28,17464.0,339.9895,340.4251,339.2509,339.2509,17464.0
2021-12-03 15:00:00,358.46,359.14,357.98,358.18,23928.0,339.4214,340.0653,338.9669,339.1563,23928.0
2021-12-03 15:10:00,358.28,359.35,358.28,358.82,24947.0,339.2509,340.2641,339.2509,339.7623,24947.0
2021-12-03 15:20:00,358.83,360.66,358.82,360.03,27731.0,339.7717,341.5045,339.7623,340.908,27731.0
2021-12-03 15:30:00,360.08,361.13,359.55,359.58,29597.0,340.9553,341.9496,340.4535,340.4819,29597.0
2021-12-03 15:40:00,359.56,359.7,358.84,359.36,36673.0,340.463,340.5955,339.7812,340.2736,36673.0
2021-12-03 15:50:00,359.54,361.95,359.33,361.42,161174.0,340.444,342.726,340.2452,342.2242,161174.0
2021-12-06 09:30:00,361.99,362.67,359.68,359.97,71252.0,342.7639,343.4078,340.5766,340.8512,71252.0
2021-12-06 09:40:00,360.06,361.24,359.39,360.79,18542.0,340.9364,342.0537,340.302,341.6276,18542.0
2021-12-06 09:50:00,360.85,361.03,359.53,360.46,26391.0,341.6844,341.8549,340.4346,341.3152,26391.0
2021-12-06 10:00:00,360.44,360.44,358.09,359.33,40922.0,341.2962,341.2962,339.071,340.2452,40922.0
2021-12-06 10:10:00,359.31,361.92,359.31,361.51,48111.0,340.2262,342.6976,340.2262,342.3094,48111.0
2021-12-06 10:20:00,361.42,361.61,360.48,361.51,52353.0,342.2242,342.4041,341.3341,342.3094,52353.0
2021-12-06 10:30:00,361.58,363.01,360.82,362.75,106800.0,342.3757,343.7297,341.656,343.4835,106800.0
2021-12-06 10:40:00,362.68,362.68,359.81,360.16,26260.0,343.4173,343.4173,340.6997,341.0311,26260.0
2021-12-06 10:50:00,360.49,361.35,360.2,360.75,15058.0,341.3436,342.1579,341.069,341.5898,15058.0
2021-12-06 11:00:00,360.78,362.4,360.59,362.35,13798.0,341.6182,343.1521,341.4383,343.1048,13798.0
2021-12-06 11:10:00,362.38,363.0,361.36,362.7,33946.0,343.1332,343.7203,342.1674,343.4362,33946.0
2021-12-06 11:20:00,362.71,363.19,361.36,361.61,27460.0,343.4457,343.9002,342.1674,342.4041,27460.0
2021-12-06 11:30:00,361.7,361.7,360.32,360.38,11586.0,342.4893,342.4893,341.1826,341.2394,11586.0
2021-12-06 11:40:00,360.32,360.81,360.08,360.12,11934.0,341.1826,341.6466,340.9553,340.9932,11934.0
2021-12-06 11:50:00,360.2,361.38,359.91,361.31,16332.0,341.069,342.1863,340.7944,342.12,16332.0
2021-12-06 12:00:00,361.42,362.47,361.42,362.41,12179.0,342.2242,343.2184,342.2242,343.1616,12179.0
2021-12-06 12:10:00,362.54,363.21,362.44,363.04,16639.0,343.2847,343.9191,343.19,343.7581,16639.0
2021-12-06 12:20:00,362.94,363.68,362.72,363.3,12568.0,343.6634,344.3641,343.4551,344.0043,12568.0
2021-12-06 12:30:00,363.25,363.25,362.76,362.81,18613.0,343.957,343.957,343.493,343.5403,18613.0
2021-12-06 12:40:00,362.8,363.33,362.44,363.31,16487.0,343.5309,344.0327,343.19,344.0138,16487.0
2021-12-06 12:50:00,363.31,363.81,363.11,363.7,21606.0,344.0138,344.4872,343.8244,344.3831,21606.0
2021-12-06 13:00:00,363.77,363.85,363.14,363.61,17051.0,344.4494,344.5251,343.8528,344.2979,17051.0
2021-12-06 13:10:00,363.65,363.93,363.44,363.91,16765.0,344.3357,344.6009,344.1369,344.5819,16765.0
2021-12-06 13:20:00,363.91,365.0,363.62,364.66,17626.0,344.5819,345.614,344.3073,345.2921,17626.0
2021-12-06 13:30:00,364.66,365.4,364.63,364.87,16675.0,345.2921,345.9928,345.2637,345.4909,16675.0
2021-12-06 13:40:00,365.02,365.04,363.89,364.28,16431.0,345.633,345.6519,344.563,344.9323,16431.0
2021-12-06 13:50:00,364.16,364.58,364.05,364.26,11895.0,344.8186,345.2163,344.7145,344.9133,11895.0
2021-12-06 14:00:00,364.37,364.47,363.71,363.84,9463.0,345.0175,345.1122,344.3925,344.5156,9463.0
2021-12-06 14:10:00,363.91,364.28,363.88,363.92,8688.0,344.5819,344.9323,344.5535,344.5914,8688.0
2021-12-06 14:20:00,363.78,363.98,363.55,363.67,8393.0,344.4588,344.6482,344.241,344.3547,8393.0
2021-12-06 14:30:00,363.87,363.87,363.45,363.58,11133.0,344.544,344.544,344.1464,344.2694,11133.0
2021-12-06 14:40:00,363.65,363.65,363.02,363.14,9235.0,344.3357,344.3357,343.7392,343.8528,9235.0
2021-12-06 14:50:00,363.12,363.12,362.52,362.55,13897.0,343.8339,343.8339,343.2657,343.2942,13897.0
2021-12-06 15:00:00,362.61,363.04,362.57,362.8,8230.0,343.351,343.7581,343.3131,343.5309,8230.0
2021-12-06 15:10:00,362.75,363.27,362.37,363.19,7460.0,343.4835,343.9759,343.1237,343.9002,7460.0
2021-12-06 15:20:00,363.1,363.28,362.46,362.64,10780.0,343.8149,343.9854,343.2089,343.3794,10780.0
2021-12-06 15:30:00,362.64,362.9,362.46,362.78,12411.0,343.3794,343.6256,343.2089,343.5119,12411.0
2021-12-06 15:40:00,362.73,363.31,362.5,362.61,18411.0,343.4646,344.0138,343.2468,343.351,18411.0
2021-12-06 15:50:00,362.69,363.37,362.12,362.48,101209.0,343.4267,344.0706,342.887,343.2279,101209.0
2021-12-07 09:30:00,370.0,370.0,365.97,367.35,67321.0,350.3485,350.3485,346.5325,347.8392,67321.0
2021-12-07 09:40:00,367.44,369.08,367.04,368.81,16690.0,347.9244,349.4773,347.5457,349.2217,16690.0
2021-12-07 09:50:00,369.0,371.23,368.64,370.83,46216.0,349.4016,351.5131,349.0607,351.1344,46216.0
2021-12-07 10:00:00,370.7,371.57,370.54,370.86,21519.0,351.0113,351.8351,350.8598,351.1628,21519.0
2021-12-07 10:10:00,370.69,372.28,370.48,372.11,25881.0,351.0018,352.5074,350.803,352.3464,25881.0
2021-12-07 10:20:00,372.11,372.6,371.09,371.11,22282.0,352.3464,352.8104,351.3806,351.3995,22282.0
2021-12-07 10:30:00,371.1,372.05,370.79,370.79,14182.0,351.39,352.2896,351.0965,351.0965,14182.0
2021-12-07 10:40:00,370.84,371.59,370.75,371.16,11938.0,351.1439,351.854,351.0586,351.4469,11938.0
2021-12-07 10:50:00,371.09,371.98,371.05,371.87,10092.0,351.3806,352.2233,351.3427,352.1191,10092.0
2021-12-07 11:00:00,371.91,372.38,371.87,372.05,12800.0,352.157,352.6021,352.1191,352.2896,12800.0
2021-12-07 11:10:00,372.21,372.21,371.48,371.86,8879.0,352.4411,352.4411,351.7499,352.1097,8879.0
2021-12-07 11:20:00,371.82,371.88,370.97,371.08,7235.0,352.0718,352.1286,351.267,351.3711,7235.0
2021-12-07 11:30:00,371.1,371.28,370.7,370.84,11764.0,351.39,351.5605,351.0113,351.1439,11764.0
2021-12-07 11:40:00,370.86,370.88,370.47,370.8,10184.0,351.1628,351.1817,350.7935,351.106,10184.0
2021-12-07 11:50:00,370.75,371.43,370.74,370.77,11724.0,351.0586,351.7025,351.0492,351.0776,11724.0
2021-12-07 12:00:00,370.72,371.1,370.62,370.63,4685.0,351.0302,351.39,350.9355,350.945,4685.0
2021-12-07 12:10:00,370.68,371.02,370.64,370.72,6303.0,350.9924,351.3143,350.9545,351.0302,6303.0
2021-12-07 12:20:00,370.79,371.22,370.41,371.01,22979.0,351.0965,351.5037,350.7367,351.3048,22979.0
2021-12-07 12:30:00,370.79,371.16,370.74,371.13,19630.0,351.0965,351.4469,351.0492,351.4185,19630.0
2021-12-07 12:40:00,371.08,371.82,371.07,371.82,6919.0,351.3711,352.0718,351.3616,352.0718,6919.0
2021-12-07 12:50:00,371.8,373.14,371.69,372.85,48483.0,352.0529,353.3217,351.9487,353.0471,48483.0
2021-12-07 13:00:00,372.88,372.88,371.71,371.75,4923.0,353.0755,353.0755,351.9676,352.0055,4923.0
2021-12-07 13:10:00,371.85,372.09,371.62,371.78,6546.0,352.1002,352.3275,351.8824,352.0339,6546.0
2021-12-07 13:20:00,371.79,371.88,371.49,371.61,11178.0,352.0434,352.1286,351.7593,351.873,11178.0
2021-12-07 13:30:00,371.53,371.55,371.17,371.2,6967.0,351.7972,351.8161,351.4563,351.4847,6967.0
2021-12-07 13:40:00,371.12,371.34,370.96,371.1,8705.0,351.409,351.6173,351.2575,351.39,8705.0
2021-12-07 13:50:00,371.13,371.3,370.57,370.68,7113.0,351.4185,351.5794,350.8882,350.9924,7113.0
2021-12-07 14:00:00,370.76,371.32,370.46,371.0,19440.0,351.0681,351.5984,350.784,351.2954,19440.0
2021-12-07 14:10:00,370.99,371.29,370.73,371.04,13693.0,351.2859,351.57,351.0397,351.3332,13693.0
2021-12-07 14:20:00,371.02,371.8,370.4,371.73,78237.0,351.3143,352.0529,350.7272,351.9866,78237.0
2021-12-07 14:30:00,371.8,372.3,371.35,371.35,90842.0,352.0529,352.5263,351.6268,351.6268,90842.0
2021-12-07 14:40:00,371.27,371.68,371.09,371.12,17209.0,351.551,351.9392,351.3806,351.409,17209.0
2021-12-07 14:50:00,371.11,371.5,371.03,371.18,8814.0,351.3995,351.7688,351.3238,351.4658,8814.0
2021-12-07 15:00:00,371.15,372.17,371.1,371.95,14707.0,351.4374,352.4032,351.39,352.1949,14707.0
2021-12-07 15:10:00,372.03,372.13,371.36,371.36,26193.0,352.2707,352.3653,351.6362,351.6362,26193.0
2021-12-07 15:20:00,371.27,371.33,370.57,370.67,14852.0,351.551,351.6078,350.8882,350.9829,14852.0
2021-12-07 15:30:00,370.67,370.84,370.33,370.6,25088.0,350.9829,351.1439,350.6609,350.9166,25088.0
2021-12-07 15:40:00,370.52,371.12,370.37,370.92,23048.0,350.8409,351.409,350.6988,351.2196,23048.0
2021-12-07 15:50:00,370.68,371.71,370.29,371.34,123481.0,350.9924,351.9676,350.6231,351.6173,123481.0
2021-12-08 09:30:00,371.94,372.0,369.8,370.39,55172.0,352.1854,352.2422,350.1591,350.7178,55172.0
2021-12-08 09:40:00,370.38,371.81,369.65,371.28,14262.0,350.7083,352.0623,350.0171,351.5605,14262.0
2021-12-08 09:50:00,371.41,371.84,370.55,370.69,21196.0,351.6836,352.0907,350.8693,351.0018,21196.0
2021-12-08 10:00:00,370.51,372.13,370.5,371.68,25756.0,350.8314,352.3653,350.8219,351.9392,25756.0
2021-12-08 10:10:00,371.76,372.2,371.42,371.69,14834.0,352.015,352.4316,351.693,351.9487,14834.0
2021-12-08 10:20:00,371.74,371.79,370.98,370.98,26602.0,351.9961,352.0434,351.2764,351.2764,26602.0
2021-12-08 10:30:00,370.58,371.97,370.58,371.29,16230.0,350.8977,352.2138,350.8977,351.57,16230.0
2021-12-08 10:40:00,371.17,372.18,371.1,371.94,13991.0,351.4563,352.4127,351.39,352.1854,13991.0
2021-12-08 10:50:00,371.85,372.13,371.5,371.75,32187.0,352.1002,352.3653,351.7688,352.0055,32187.0
2021-12-08 11:00:00,371.91,373.71,371.83,373.17,70251.0,352.157,353.8614,352.0813,353.3501,70251.0
2021-12-08 11:10:00,373.15,373.83,372.27,372.47,13160.0,353.3312,353.975,352.4979,352.6873,13160.0
2021-12-08 11:20:00,372.28,372.41,371.61,372.36,9130.0,352.5074,352.6305,351.873,352.5831,9130.0
2021-12-08 11:30:00,372.52,372.92,371.75,372.12,62045.0,352.7346,353.1134,352.0055,352.3559,62045.0
2021-12-08 11:40:00,372.19,372.35,371.85,372.07,9247.0,352.4222,352.5737,352.1002,352.3085,9247.0
2021-12-08 11:50:00,372.12,372.22,371.69,372.17,5365.0,352.3559,352.4506,351.9487,352.4032,5365.0
2021-12-08 12:00:00,372.04,372.46,371.89,372.42,12333.0,352.2801,352.6778,352.1381,352.6399,12333.0
2021-12-08 12:10:00,372.37,372.61,372.1,372.24,9835.0,352.5926,352.8198,352.3369,352.4695,9835.0
2021-12-08 12:20:00,372.24,372.52,371.89,372.5,10345.0,352.4695,352.7346,352.1381,352.7157,10345.0
2021-12-08 12:30:00,372.49,372.53,371.78,372.47,13874.0,352.7062,352.7441,352.0339,352.6873,13874.0
2021-12-08 12:40:00,372.34,372.57,372.11,372.11,8153.0,352.5642,352.782,352.3464,352.3464,8153.0
2021-12-08 12:50:00,372.2,372.76,372.0,372.5,14050.0,352.4316,352.9619,352.2422,352.7157,14050.0
2021-12-08 13:00:00,372.45,373.06,372.44,372.73,37808.0,352.6683,353.2459,352.6589,352.9335,37808.0
2021-12-08 13:10:00,372.81,373.29,372.73,373.03,14420.0,353.0092,353.4637,352.9335,353.2175,14420.0
2021-12-08 13:20:00,372.96,372.96,372.33,372.5,21393.0,353.1513,353.1513,352.5547,352.7157,21393.0
2021-12-08 13:30:00,372.44,372.56,372.26,372.26,22422.0,352.6589,352.7725,352.4884,352.4884,22422.0
2021-12-08 13:40:00,372.12,372.57,372.11,372.36,17670.0,352.3559,352.782,352.3464,352.5831,17670.0
2021-12-08 13:50:00,372.36,372.62,372.28,372.43,23503.0,352.5831,352.8293,352.5074,352.6494,23503.0
2021-12-08 14:00:00,372.49,373.47,372.4,373.46,26592.0,352.7062,353.6342,352.621,353.6247,26592.0
2021-12-08 14:10:00,373.45,373.84,373.29,373.81,99147.0,353.6152,353.9845,353.4637,353.9561,99147.0
2021-12-08 14:20:00,373.81,374.4,373.36,374.14,38239.0,353.9561,354.5148,353.53,354.2686,38239.0
2021-12-08 14:30:00,374.12,374.3,373.21,373.3,39726.0,354.2496,354.4201,353.388,353.4732,39726.0
2021-12-08 14:40:00,373.19,373.52,373.19,373.25,14405.0,353.369,353.6815,353.369,353.4259,14405.0
2021-12-08 14:50:00,373.24,373.39,373.11,373.38,15507.0,353.4164,353.5584,353.2933,353.5489,15507.0
2021-12-08 15:00:00,373.43,373.57,372.94,373.34,15528.0,353.5963,353.7289,353.1323,353.5111,15528.0
2021-12-08 15:10:00,373.43,373.95,373.43,373.77,8895.0,353.5963,354.0887,353.5963,353.9182,8895.0
2021-12-08 15:20:00,373.67,373.95,373.29,373.56,15986.0,353.8235,354.0887,353.4637,353.7194,15986.0
2021-12-08 15:30:00,373.6,373.97,373.43,373.45,22244.0,353.7573,354.1076,353.5963,353.6152,22244.0
2021-12-08 15:40:00,373.44,374.23,373.44,374.13,42843.0,353.6058,354.3538,353.6058,354.2591,42843.0
2021-12-08 15:50:00,374.15,374.86,374.13,374.53,177501.0,354.2781,354.9503,354.2591,354.6379,177501.0
2021-12-09 09:30:00,372.8,373.21,370.73,370.73,59233.0,352.9998,353.388,351.0397,351.0397,59233.0
2021-12-09 09:40:00,370.94,372.39,370.94,371.43,19551.0,351.2385,352.6115,351.2385,351.7025,19551.0
2021-12-09 09:50:00,371.44,371.8,370.67,371.33,41623.0,351.712,352.0529,350.9829,351.6078,41623.0
2021-12-09 10:00:00,371.24,371.79,370.58,371.66,33752.0,351.5226,352.0434,350.8977,351.9203,33752.0
2021-12-09 10:10:00,371.72,372.82,371.39,372.27,16390.0,351.9771,353.0187,351.6646,352.4979,16390.0
2021-12-09 10:20:00,372.35,372.61,371.03,371.09,25590.0,352.5737,352.8198,351.3238,351.3806,25590.0
2021-12-09 10:30:00,371.18,371.85,371.0,371.73,33582.0,351.4658,352.1002,351.2954,351.9866,33582.0
2021-12-09 10:40:00,371.86,373.17,371.42,371.82,82205.0,352.1097,353.3501,351.693,352.0718,82205.0
2021-12-09 10:50:00,371.8,371.98,371.08,371.5,25611.0,352.0529,352.2233,351.3711,351.7688,25611.0
2021-12-09 11:00:00,371.47,371.76,371.05,371.49,21325.0,351.7404,352.015,351.3427,351.7593,21325.0
2021-12-09 11:10:00,371.42,371.47,370.78,371.36,20783.0,351.693,351.7404,351.087,351.6362,20783.0
2021-12-09 11:20:00,371.56,373.16,371.29,373.16,16443.0,351.8256,353.3406,351.57,353.3406,16443.0
2021-12-09 11:30:00,373.2,373.88,372.09,372.09,53750.0,353.3785,354.0224,352.3275,352.3275,53750.0
2021-12-09 11:40:00,372.12,372.23,371.69,371.86,8313.0,352.3559,352.46,351.9487,352.1097,8313.0
2021-12-09 11:50:00,371.8,372.21,371.78,372.11,11969.0,352.0529,352.4411,352.0339,352.3464,11969.0
2021-12-09 12:00:00,372.04,372.39,372.0,372.27,5619.0,352.2801,352.6115,352.2422,352.4979,5619.0
2021-12-09 12:10:00,372.41,372.42,372.01,372.01,10342.0,352.6305,352.6399,352.2517,352.2517,10342.0
2021-12-09 12:20:00,371.95,372.26,371.78,372.01,15813.0,352.1949,352.4884,352.0339,352.2517,15813.0
2021-12-09 12:30:00,372.07,372.73,371.95,372.42,18181.0,352.3085,352.9335,352.1949,352.6399,18181.0
2021-12-09 12:40:00,372.35,372.91,372.08,372.91,24354.0,352.5737,353.1039,352.318,353.1039,24354.0
2021-12-09 12:50:00,372.86,372.88,372.55,372.7,8372.0,353.0566,353.0755,352.763,352.9051,8372.0
2021-12-09 13:00:00,372.64,372.64,372.12,372.12,18413.0,352.8483,352.8483,352.3559,352.3559,18413.0
2021-12-09 13:10:00,372.12,373.59,372.09,373.01,90730.0,352.3559,353.7478,352.3275,353.1986,90730.0
2021-12-09 13:20:00,373.01,373.43,372.77,373.31,5735.0,353.1986,353.5963,352.9713,353.4827,5735.0
2021-12-09 13:30:00,373.47,373.76,373.4,373.6,5784.0,353.6342,353.9088,353.5679,353.7573,5784.0
2021-12-09 13:40:00,373.56,373.85,373.18,373.31,8008.0,353.7194,353.994,353.3596,353.4827,8008.0
2021-12-09 13:50:00,373.16,373.16,372.75,372.81,12691.0,353.3406,353.3406,352.9524,353.0092,12691.0
2021-12-09 14:00:00,372.85,372.95,372.51,372.7,5917.0,353.0471,353.1418,352.7252,352.9051,5917.0
2021-12-09 14:10:00,372.77,372.84,372.05,372.39,20286.0,352.9713,353.0376,352.2896,352.6115,20286.0
2021-12-09 14:20:00,372.49,372.85,372.33,372.46,10618.0,352.7062,353.0471,352.5547,352.6778,10618.0
2021-12-09 14:30:00,372.53,372.53,372.0,372.28,12341.0,352.7441,352.7441,352.2422,352.5074,12341.0
2021-12-09 14:40:00,372.24,372.26,371.71,371.71,10578.0,352.4695,352.4884,351.9676,351.9676,10578.0
2021-12-09 14:50:00,371.77,372.01,371.62,371.95,26110.0,352.0245,352.2517,351.8824,352.1949,26110.0
2021-12-09 15:00:00,371.93,372.49,371.89,372.05,7335.0,352.176,352.7062,352.1381,352.2896,7335.0
2021-12-09 15:10:00,372.11,372.36,371.85,372.06,14994.0,352.3464,352.5831,352.1002,352.2991,14994.0
2021-12-09 15:20:00,372.0,372.25,371.6,371.99,19814.0,352.2422,352.479,351.8635,352.2328,19814.0
2021-12-09 15:30:00,372.09,372.57,371.88,372.38,13731.0,352.3275,352.782,352.1286,352.6021,13731.0
2021-12-09 15:40:00,372.29,372.65,372.15,372.41,16516.0,352.5168,352.8577,352.3843,352.6305,16516.0
2021-12-09 15:50:00,372.41,372.49,371.32,371.63,114410.0,352.6305,352.7062,351.5984,351.8919,114410.0
2021-12-10 09:30:00,374.22,376.36,373.0,375.0,79463.0,354.3443,356.3707,353.1891,355.0829,79463.0
2021-12-10 09:40:00,375.22,375.35,374.1,374.62,26726.0,355.2912,355.4143,354.2307,354.7231,26726.0
2021-12-10 09:50:00,374.73,375.13,373.81,374.0,20101.0,354.8272,355.206,353.9561,354.136,20101.0
2021-12-10 10:00:00,374.06,375.2,374.06,374.92,22977.0,354.1928,355.2723,354.1928,355.0072,22977.0
2021-12-10 10:10:00,375.02,376.37,374.5,376.27,26526.0,355.1018,356.3801,354.6095,356.2855,26526.0
2021-12-10 10:20:00,376.16,377.86,376.14,377.86,45305.0,356.1813,357.791,356.1624,357.791,45305.0
2021-12-10 10:30:00,377.78,378.0,376.21,376.88,55365.0,357.7153,357.9236,356.2286,356.8631,55365.0
2021-12-10 10:40:00,376.93,377.05,375.6,375.78,15893.0,356.9104,357.024,355.651,355.8215,15893.0
2021-12-10 10:50:00,375.81,376.5,375.68,376.25,18671.0,355.8499,356.5032,355.7268,356.2665,18671.0
2021-12-10 11:00:00,376.32,376.58,375.38,375.65,14050.0,356.3328,356.579,355.4427,355.6984,14050.0
2021-12-10 11:10:00,375.71,376.26,375.4,376.09,25171.0,355.7552,356.276,355.4617,356.115,25171.0
2021-12-10 11:20:00,376.32,377.0,376.07,376.95,8826.0,356.3328,356.9767,356.0961,356.9293,8826.0
2021-12-10 11:30:00,376.76,377.14,376.38,376.77,18211.0,356.7494,357.1092,356.3896,356.7589,18211.0
2021-12-10 11:40:00,376.87,378.0,376.7,377.74,17136.0,356.8536,357.9236,356.6926,357.6774,17136.0
2021-12-10 11:50:00,377.74,377.75,377.14,377.46,8570.0,357.6774,357.6868,357.1092,357.4123,8570.0
2021-12-10 12:00:00,377.55,378.11,377.33,377.97,15302.0,357.4975,358.0277,357.2892,357.8952,15302.0
2021-12-10 12:10:00,377.96,378.38,377.88,377.98,13183.0,357.8857,358.2834,357.8099,357.9046,13183.0
2021-12-10 12:20:00,377.95,378.57,377.95,378.19,6487.0,357.8762,358.4633,357.8762,358.1035,6487.0
2021-12-10 12:30:00,378.03,378.4,377.69,377.86,13259.0,357.952,358.3023,357.63,357.791,13259.0
2021-12-10 12:40:00,377.77,378.77,377.72,378.77,9433.0,357.7058,358.6527,357.6584,358.6527,9433.0
2021-12-10 12:50:00,378.71,378.94,378.6,378.81,12373.0,358.5959,358.8136,358.4917,358.6906,12373.0
2021-12-10 13:00:00,378.95,379.26,378.73,379.05,14116.0,358.8231,359.1166,358.6148,358.9178,14116.0
2021-12-10 13:10:00,379.05,379.1,378.53,378.67,8074.0,358.9178,358.9651,358.4254,358.558,8074.0
2021-12-10 13:20:00,378.75,379.11,378.7,378.76,7893.0,358.6337,358.9746,358.5864,358.6432,7893.0
2021-12-10 13:30:00,378.88,378.94,378.53,378.68,5895.0,358.7568,358.8136,358.4254,358.5675,5895.0
2021-12-10 13:40:00,378.72,378.82,378.1,378.11,6859.0,358.6053,358.7,358.0183,358.0277,6859.0
2021-12-10 13:50:00,378.19,378.75,378.19,378.25,9477.0,358.1035,358.6337,358.1035,358.1603,9477.0
2021-12-10 14:00:00,378.16,378.63,377.95,377.95,9369.0,358.0751,358.5201,357.8762,357.8762,9369.0
2021-12-10 14:10:00,378.06,378.42,378.05,378.2,7339.0,357.9804,358.3213,357.9709,358.1129,7339.0
2021-12-10 14:20:00,378.19,378.28,378.03,378.26,8359.0,358.1035,358.1887,357.952,358.1698,8359.0
2021-12-10 14:30:00,378.4,378.69,378.22,378.6,10192.0,358.3023,358.5769,358.1319,358.4917,10192.0
2021-12-10 14:40:00,378.62,378.72,378.25,378.32,4611.0,358.5106,358.6053,358.1603,358.2266,4611.0
2021-12-10 14:50:00,378.21,378.29,377.6,377.79,17370.0,358.1224,358.1982,357.5448,357.7247,17370.0
2021-12-10 15:00:00,377.69,378.32,377.69,378.09,13423.0,357.63,358.2266,357.63,358.0088,13423.0
2021-12-10 15:10:00,378.19,378.66,378.19,378.59,9256.0,358.1035,358.5485,358.1035,358.4822,9256.0
2021-12-10 15:20:00,378.57,378.94,378.57,378.69,12397.0,358.4633,358.8136,358.4633,358.5769,12397.0
2021-12-10 15:30:00,378.74,379.06,378.73,378.97,24660.0,358.6243,358.9273,358.6148,358.8421,24660.0
2021-12-10 15:40:00,378.96,379.53,378.88,379.43,25237.0,358.8326,359.3723,358.7568,359.2776,25237.0
2021-12-10 15:50:00,379.54,379.93,379.32,379.36,124697.0,359.3818,359.7511,359.1735,359.2113,124697.0
2021-12-13 09:30:00,379.44,380.56,378.19,378.25,72549.0,359.2871,360.3476,358.1035,358.1603,72549.0
2021-12-13 09:40:00,378.25,379.61,377.79,378.02,53994.0,358.1603,359.4481,357.7247,357.9425,53994.0
2021-12-13 09:50:00,378.2,379.75,377.44,379.32,46286.0,358.1129,359.5806,357.3933,359.1735,46286.0
2021-12-13 10:00:00,379.16,379.8,378.57,379.48,41264.0,359.022,359.628,358.4633,359.325,41264.0
2021-12-13 10:10:00,379.29,381.15,379.2,379.79,112617.0,359.1451,360.9063,359.0598,359.6185,112617.0
2021-12-13 10:20:00,379.87,379.87,378.71,378.78,19864.0,359.6943,359.6943,358.5959,358.6621,19864.0
2021-12-13 10:30:00,378.53,378.66,377.88,377.88,12278.0,358.4254,358.5485,357.8099,357.8099,12278.0
2021-12-13 10:40:00,377.79,378.84,377.7,378.73,14484.0,357.7247,358.719,357.6395,358.6148,14484.0
2021-12-13 10:50:00,378.7,379.17,378.23,378.38,8889.0,358.5864,359.0314,358.1414,358.2834,8889.0
2021-12-13 11:00:00,378.34,378.86,378.0,378.5,40251.0,358.2455,358.7379,357.9236,358.397,40251.0
2021-12-13 11:10:00,378.35,378.66,377.26,377.57,39073.0,358.255,358.5485,357.2229,357.5164,39073.0
2021-12-13 11:20:00,377.65,378.88,377.63,378.59,24881.0,357.5922,358.7568,357.5732,358.4822,24881.0
2021-12-13 11:30:00,378.57,379.27,378.41,379.16,20014.0,358.4633,359.1261,358.3118,359.022,20014.0
2021-12-13 11:40:00,379.14,380.8,379.14,380.76,64964.0,359.003,360.5749,359.003,360.537,64964.0
2021-12-13 11:50:00,380.78,380.9,378.97,378.97,69063.0,360.5559,360.6695,358.8421,358.8421,69063.0
2021-12-13 12:00:00,378.87,379.26,378.23,379.19,13945.0,358.7474,359.1166,358.1414,359.0504,13945.0
2021-12-13 12:10:00,379.25,379.64,378.86,379.28,10435.0,359.1072,359.4765,358.7379,359.1356,10435.0
2021-12-13 12:20:00,379.28,379.68,379.0,379.49,28220.0,359.1356,359.5143,358.8705,359.3344,28220.0
2021-12-13 12:30:00,379.33,379.6,378.86,379.47,9682.0,359.1829,359.4386,358.7379,359.3155,9682.0
2021-12-13 12:40:00,379.41,379.41,378.87,379.0,10276.0,359.2587,359.2587,358.7474,358.8705,10276.0
2021-12-13 12:50:00,379.03,379.17,378.55,379.16,10780.0,358.8989,359.0314,358.4444,359.022,10780.0
2021-12-13 13:00:00,379.19,379.41,378.78,378.91,6956.0,359.0504,359.2587,358.6621,358.7852,6956.0
2021-12-13 13:10:00,379.0,379.0,378.48,378.89,8389.0,358.8705,358.8705,358.3781,358.7663,8389.0
2021-12-13 13:20:00,379.0,379.0,378.39,378.87,11045.0,358.8705,358.8705,358.2929,358.7474,11045.0
2021-12-13 13:30:00,378.9,378.95,378.03,378.04,7542.0,358.7758,358.8231,357.952,357.9614,7542.0
2021-12-13 13:40:00,378.12,378.51,378.07,378.21,12646.0,358.0372,358.4065,357.9899,358.1224,12646.0
2021-12-13 13:50:00,378.24,378.82,378.24,378.51,6593.0,358.1508,358.7,358.1508,358.4065,6593.0
2021-12-13 14:00:00,378.4,378.93,378.08,378.83,18034.0,358.3023,358.8042,357.9993,358.7095,18034.0
2021-12-13 14:10:00,378.85,378.9,378.4,378.41,15357.0,358.7284,358.7758,358.3023,358.3118,15357.0
2021-12-13 14:20:00,378.47,379.04,378.28,378.48,7726.0,358.3686,358.9083,358.1887,358.3781,7726.0
2021-12-13 14:30:00,378.49,378.56,378.04,378.11,12428.0,358.3875,358.4538,357.9614,358.0277,12428.0
2021-12-13 14:40:00,378.19,378.4,378.05,378.23,10770.0,358.1035,358.3023,357.9709,358.1414,10770.0
2021-12-13 14:50:00,378.3,378.74,378.24,378.64,10385.0,358.2076,358.6243,358.1508,358.5296,10385.0
2021-12-13 15:00:00,378.72,378.79,377.99,378.03,8583.0,358.6053,358.6716,357.9141,357.952,8583.0
2021-12-13 15:10:00,377.99,378.23,377.85,378.07,15254.0,357.9141,358.1414,357.7815,357.9899,15254.0
2021-12-13 15:20:00,378.16,378.26,377.75,378.05,18922.0,358.0751,358.1698,357.6868,357.9709,18922.0
2021-12-13 15:30:00,378.05,379.06,378.05,378.88,22242.0,357.9709,358.9273,357.9709,358.7568,22242.0
2021-12-13 15:40:00,378.88,379.39,378.74,378.74,30629.0,358.7568,359.2397,358.6243,358.6243,30629.0
2021-12-13 15:50:00,378.62,379.1,377.5,377.86,129187.0,358.5106,358.9651,357.4501,357.791,129187.0
2021-12-14 09:30:00,374.38,375.37,373.28,373.91,72989.0,354.4958,355.4333,353.4543,354.0508,72989.0
2021-12-14 09:40:00,374.07,375.78,374.07,374.64,39948.0,354.2023,355.8215,354.2023,354.742,39948.0
2021-12-14 09:50:00,374.65,375.68,373.34,373.34,37384.0,354.7515,355.7268,353.5111,353.5111,37384.0
2021-12-14 10:00:00,373.35,373.72,372.35,372.78,24894.0,353.5205,353.8709,352.5737,352.9808,24894.0
2021-12-14 10:10:00,372.63,375.57,371.46,375.49,120223.0,352.8388,355.6226,351.7309,355.5469,120223.0
2021-12-14 10:20:00,375.47,375.55,372.61,372.76,37052.0,355.5279,355.6037,352.8198,352.9619,37052.0
2021-12-14 10:30:00,372.65,373.02,372.12,372.12,18180.0,352.8577,353.2081,352.3559,352.3559,18180.0
2021-12-14 10:40:00,372.22,372.42,370.67,370.95,31020.0,352.4506,352.6399,350.9829,351.248,31020.0
2021-12-14 10:50:00,370.53,370.53,369.15,369.57,28174.0,350.8503,350.8503,349.5436,349.9413,28174.0
2021-12-14 11:00:00,369.35,370.36,369.23,369.7,45851.0,349.733,350.6893,349.6194,350.0644,45851.0
2021-12-14 11:10:00,369.84,370.15,369.36,369.97,45169.0,350.197,350.4905,349.7425,350.3201,45169.0
2021-12-14 11:20:00,369.9,370.76,369.48,370.7,41552.0,350.2538,351.0681,349.8561,351.0113,41552.0
2021-12-14 11:30:00,370.68,370.79,369.75,370.75,16703.0,350.9924,351.0965,350.1117,351.0586,16703.0
2021-12-14 11:40:00,370.64,370.87,369.99,370.0,10199.0,350.9545,351.1723,350.339,350.3485,10199.0
2021-12-14 11:50:00,369.94,370.35,369.27,369.44,36358.0,350.2917,350.6799,349.6572,349.8182,36358.0
2021-12-14 12:00:00,369.53,369.54,368.07,368.15,21872.0,349.9034,349.9129,348.521,348.5967,21872.0
2021-12-14 12:10:00,368.11,368.31,367.28,367.55,15247.0,348.5589,348.7482,347.7729,348.0286,15247.0
2021-12-14 12:20:00,367.54,367.8,367.29,367.73,20183.0,348.0191,348.2653,347.7824,348.199,20183.0
2021-12-14 12:30:00,367.62,367.98,366.96,367.13,13783.0,348.0949,348.4358,347.4699,347.6309,13783.0
2021-12-14 12:40:00,367.18,367.29,366.73,367.09,12074.0,347.6782,347.7824,347.2521,347.593,12074.0
2021-12-14 12:50:00,367.21,367.38,366.9,366.93,12688.0,347.7067,347.8676,347.4131,347.4415,12688.0
2021-12-14 13:00:00,366.99,366.99,366.5,366.82,13693.0,347.4983,347.4983,347.0344,347.3374,13693.0
2021-12-14 13:10:00,366.97,367.5,366.73,367.0,10709.0,347.4794,347.9812,347.2521,347.5078,10709.0
2021-12-14 13:20:00,367.13,367.66,366.74,367.6,10240.0,347.6309,348.1328,347.2616,348.0759,10240.0
2021-12-14 13:30:00,367.58,367.82,367.32,367.58,9262.0,348.057,348.2843,347.8108,348.057,9262.0
2021-12-14 13:40:00,367.54,367.66,367.26,367.27,6373.0,348.0191,348.1328,347.754,347.7635,6373.0
2021-12-14 13:50:00,367.27,367.63,367.25,367.61,9762.0,347.7635,348.1043,347.7445,348.0854,9762.0
2021-12-14 14:00:00,367.69,368.86,367.56,368.8,10695.0,348.1612,349.269,348.0381,349.2122,10695.0
2021-12-14 14:10:00,368.8,369.29,368.69,369.06,10467.0,349.2122,349.6762,349.108,349.4584,10467.0
2021-12-14 14:20:00,369.17,369.24,368.38,368.38,12158.0,349.5626,349.6288,348.8145,348.8145,12158.0
2021-12-14 14:30:00,368.39,369.04,368.37,368.99,9779.0,348.824,349.4395,348.805,349.3921,9779.0
2021-12-14 14:40:00,369.21,369.71,369.01,369.7,14550.0,349.6004,350.0739,349.4111,350.0644,14550.0
2021-12-14 14:50:00,369.73,369.9,369.05,369.32,13848.0,350.0928,350.2538,349.4489,349.7046,13848.0
2021-12-14 15:00:00,369.3,370.05,369.29,370.0,11385.0,349.6856,350.3958,349.6762,350.3485,11385.0
2021-12-14 15:10:00,370.08,370.28,369.67,370.15,12578.0,350.4242,350.6136,350.036,350.4905,12578.0
2021-12-14 15:20:00,370.11,370.24,369.78,370.15,18273.0,350.4526,350.5757,350.1402,350.4905,18273.0
2021-12-14 15:30:00,370.13,371.17,370.12,370.81,39387.0,350.4716,351.4563,350.4621,351.1154,39387.0
2021-12-14 15:40:00,370.76,370.77,369.53,369.66,34577.0,351.0681,351.0776,349.9034,350.0265,34577.0
2021-12-14 15:50:00,369.96,370.15,369.39,369.78,140624.0,350.3106,350.4905,349.7709,350.1402,140624.0
2021-12-15 09:30:00,370.21,371.8,369.81,371.16,68031.0,350.5473,352.0529,350.1686,351.4469,68031.0
2021-12-15 09:40:00,371.01,371.8,370.15,370.15,52939.0,351.3048,352.0529,350.4905,350.4905,52939.0
2021-12-15 09:50:00,370.03,371.23,368.95,369.65,31579.0,350.3769,351.5131,349.3542,350.0171,31579.0
2021-12-15 10:00:00,369.48,371.58,369.4,371.52,22245.0,349.8561,351.8446,349.7803,351.7877,22245.0
2021-12-15 10:10:00,371.51,371.61,370.07,370.67,22510.0,351.7783,351.873,350.4148,350.9829,22510.0
2021-12-15 10:20:00,370.8,372.35,370.67,371.15,28781.0,351.106,352.5737,350.9829,351.4374,28781.0
2021-12-15 10:30:00,371.13,371.63,370.95,371.63,19091.0,351.4185,351.8919,351.248,351.8919,19091.0
2021-12-15 10:40:00,371.65,371.67,370.58,370.68,26805.0,351.9108,351.9298,350.8977,350.9924,26805.0
2021-12-15 10:50:00,370.7,371.07,370.36,370.62,13543.0,351.0113,351.3616,350.6893,350.9355,13543.0
2021-12-15 11:00:00,370.64,371.18,370.31,370.31,14120.0,350.9545,351.4658,350.642,350.642,14120.0
2021-12-15 11:10:00,370.41,370.55,369.64,369.78,22982.0,350.7367,350.8693,350.0076,350.1402,22982.0
2021-12-15 11:20:00,369.78,370.49,369.34,370.03,37283.0,350.1402,350.8124,349.7235,350.3769,37283.0
2021-12-15 11:30:00,370.03,370.18,369.48,369.7,13057.0,350.3769,350.5189,349.8561,350.0644,13057.0
2021-12-15 11:40:00,369.77,370.08,368.97,368.97,15479.0,350.1307,350.4242,349.3732,349.3732,15479.0
2021-12-15 11:50:00,368.92,369.73,368.73,369.29,36080.0,349.3258,350.0928,349.1459,349.6762,36080.0
2021-12-15 12:00:00,369.3,369.78,369.12,369.55,14379.0,349.6856,350.1402,349.5152,349.9224,14379.0
2021-12-15 12:10:00,369.48,369.48,368.4,368.56,17908.0,349.8561,349.8561,348.8334,348.985,17908.0
2021-12-15 12:20:00,368.56,368.77,368.25,368.65,15421.0,348.985,349.1838,348.6914,349.0702,15421.0
2021-12-15 12:30:00,368.9,368.98,367.6,368.1,31069.0,349.3069,349.3826,348.0759,348.5494,31069.0
2021-12-15 12:40:00,368.05,368.06,367.29,367.29,14491.0,348.502,348.5115,347.7824,347.7824,14491.0
2021-12-15 12:50:00,367.42,368.09,367.4,368.07,41633.0,347.9055,348.5399,347.8866,348.521,41633.0
2021-12-15 13:00:00,368.1,368.37,367.84,368.31,18103.0,348.5494,348.805,348.3032,348.7482,18103.0
2021-12-15 13:10:00,368.31,369.12,368.17,369.02,15376.0,348.7482,349.5152,348.6157,349.4205,15376.0
2021-12-15 13:20:00,368.92,368.98,368.16,368.27,12074.0,349.3258,349.3826,348.6062,348.7104,12074.0
2021-12-15 13:30:00,368.15,368.9,368.15,368.71,11280.0,348.5967,349.3069,348.5967,349.127,11280.0
2021-12-15 13:40:00,368.79,369.38,368.71,368.98,24865.0,349.2027,349.7614,349.127,349.3826,24865.0
2021-12-15 13:50:00,369.04,370.66,369.02,370.47,24056.0,349.4395,350.9734,349.4205,350.7935,24056.0
2021-12-15 14:00:00,370.27,371.47,368.74,371.14,40427.0,350.6041,351.7404,349.1554,351.4279,40427.0
2021-12-15 14:10:00,370.98,372.55,370.93,372.37,91723.0,351.2764,352.763,351.2291,352.5926,91723.0
2021-12-15 14:20:00,372.37,372.37,370.58,371.35,27662.0,352.5926,352.5926,350.8977,351.6268,27662.0
2021-12-15 14:30:00,371.34,372.57,371.13,372.43,39805.0,351.6173,352.782,351.4185,352.6494,39805.0
2021-12-15 14:40:00,372.32,373.13,371.53,371.78,58257.0,352.5452,353.3122,351.7972,352.0339,58257.0
2021-12-15 14:50:00,371.56,372.45,370.6,370.97,38945.0,351.8256,352.6683,350.9166,351.267,38945.0
2021-12-15 15:00:00,371.13,372.43,370.92,372.22,54467.0,351.4185,352.6494,351.2196,352.4506,54467.0
2021-12-15 15:10:00,372.28,374.24,372.23,373.96,23786.0,352.5074,354.3633,352.46,354.0981,23786.0
2021-12-15 15:20:00,374.0,375.19,373.82,375.0,43580.0,354.136,355.2628,353.9656,355.0829,43580.0
2021-12-15 15:30:00,375.13,375.27,374.32,375.27,33143.0,355.206,355.3386,354.439,355.3386,33143.0
2021-12-15 15:40:00,375.33,375.33,373.29,373.57,38113.0,355.3954,355.3954,353.4637,353.7289,38113.0
2021-12-15 15:50:00,373.58,375.88,373.49,375.34,135908.0,353.7383,355.9162,353.6531,355.4048,135908.0
2021-12-16 09:30:00,413.07,413.65,401.2,404.02,348174.0,391.1309,391.6801,379.8914,382.5616,348174.0
2021-12-16 09:40:00,404.19,411.52,403.25,411.52,193453.0,382.7226,389.6632,381.8325,389.6632,193453.0
2021-12-16 09:50:00,411.4,412.21,406.92,407.55,137694.0,389.5496,390.3166,385.3076,385.9041,137694.0
2021-12-16 10:00:00,407.54,410.61,407.18,408.94,113515.0,385.8946,388.8016,385.5538,387.2203,113515.0
2021-12-16 10:10:00,409.1,410.0,408.3,408.83,74239.0,387.3718,388.224,386.6143,387.1161,74239.0
2021-12-16 10:20:00,408.68,409.95,408.14,408.53,70617.0,386.9741,388.1766,386.4628,386.8321,70617.0
2021-12-16 10:30:00,408.53,409.35,404.73,406.31,85326.0,386.8321,387.6085,383.2339,384.73,85326.0
2021-12-16 10:40:00,406.19,407.59,405.0,406.2,89543.0,384.6163,385.942,383.4895,384.6258,89543.0
2021-12-16 10:50:00,406.08,406.79,404.37,406.0,114785.0,384.5122,385.1845,382.893,384.4364,114785.0
2021-12-16 11:00:00,405.98,406.49,404.53,406.19,90467.0,384.4175,384.9004,383.0445,384.6163,90467.0
2021-12-16 11:10:00,406.21,408.42,406.21,407.92,52935.0,384.6353,386.7279,384.6353,386.2545,52935.0
2021-12-16 11:20:00,407.81,408.64,405.86,406.27,74112.0,386.1503,386.9362,384.3039,384.6921,74112.0
2021-12-16 11:30:00,406.27,407.43,404.79,405.39,84866.0,384.6921,385.7905,383.2907,383.8588,84866.0
2021-12-16 11:40:00,405.4,406.66,405.36,406.66,38174.0,383.8683,385.0614,383.8304,385.0614,38174.0
2021-12-16 11:50:00,406.57,406.57,404.95,405.54,48531.0,384.9762,384.9762,383.4422,384.0009,48531.0
2021-12-16 12:00:00,405.42,406.37,404.79,404.86,63863.0,383.8872,384.7868,383.2907,383.357,63863.0
2021-12-16 12:10:00,405.1,405.94,402.63,402.63,52854.0,383.5842,384.3796,381.2454,381.2454,52854.0
2021-12-16 12:20:00,402.85,403.04,401.47,402.05,82195.0,381.4537,381.6336,380.147,380.6962,82195.0
2021-12-16 12:30:00,402.35,402.77,400.27,401.93,113532.0,380.9803,381.378,379.0108,380.5826,113532.0
2021-12-16 12:40:00,401.86,402.11,400.9,402.1,66963.0,380.5163,380.753,379.6073,380.7436,66963.0
2021-12-16 12:50:00,402.2,402.92,401.56,401.56,33361.0,380.8383,381.52,380.2322,380.2322,33361.0
2021-12-16 13:00:00,401.53,402.5,401.38,402.07,44283.0,380.2038,381.1223,380.0618,380.7152,44283.0
2021-12-16 13:10:00,401.91,402.96,401.77,402.48,36459.0,380.5637,381.5579,380.4311,381.1034,36459.0
2021-12-16 13:20:00,402.57,402.64,400.36,400.84,58252.0,381.1886,381.2549,379.096,379.5505,58252.0
2021-12-16 13:30:00,400.79,402.89,400.74,402.33,45734.0,379.5031,381.4916,379.4558,380.9614,45734.0
2021-12-16 13:40:00,402.27,402.46,401.52,402.34,31461.0,380.9045,381.0844,380.1944,380.9708,31461.0
2021-12-16 13:50:00,402.47,402.5,400.77,401.39,39819.0,381.0939,381.1223,379.4842,380.0713,39819.0
2021-12-16 14:00:00,401.51,402.13,401.07,401.15,46314.0,380.1849,380.772,379.7683,379.844,46314.0
2021-12-16 14:10:00,401.23,401.94,400.52,401.92,61869.0,379.9198,380.5921,379.2475,380.5731,61869.0
2021-12-16 14:20:00,401.73,401.8,400.54,401.53,58163.0,380.3932,380.4595,379.2664,380.2038,58163.0
2021-12-16 14:30:00,401.65,402.62,401.13,401.82,48681.0,380.3175,381.2359,379.8251,380.4784,48681.0
2021-12-16 14:40:00,401.86,401.86,399.26,399.29,40999.0,380.5163,380.5163,378.0544,378.0828,40999.0
2021-12-16 14:50:00,399.34,399.92,399.02,399.85,29810.0,378.1302,378.6794,377.8272,378.6131,29810.0
2021-12-16 15:00:00,399.58,401.07,399.58,399.91,41273.0,378.3574,379.7683,378.3574,378.6699,41273.0
2021-12-16 15:10:00,399.97,401.32,399.92,400.71,36162.0,378.7267,380.005,378.6794,379.4274,36162.0
2021-12-16 15:20:00,400.65,401.72,400.43,401.37,63209.0,379.3706,380.3837,379.1623,380.0523,63209.0
2021-12-16 15:30:00,401.4,402.93,401.02,402.93,49953.0,380.0807,381.5295,379.7209,381.5295,49953.0
2021-12-16 15:40:00,402.81,402.97,401.43,401.57,67426.0,381.4159,381.5674,380.1092,380.2417,67426.0
2021-12-16 15:50:00,401.57,402.98,399.91,399.93,385675.0,380.2417,381.5768,378.6699,378.6888,385675.0
2021-12-17 09:30:00,396.36,396.84,393.3,393.3,437919.0,375.3084,375.7629,372.411,372.411,437919.0
2021-12-17 09:40:00,393.07,397.2,391.32,397.2,98673.0,372.1932,376.1038,370.5361,376.1038,98673.0
2021-12-17 09:50:00,397.07,399.25,396.87,397.74,65933.0,375.9807,378.0449,375.7913,376.6151,65933.0
2021-12-17 10:00:00,397.58,397.74,395.93,396.79,54319.0,376.4636,376.6151,374.9013,375.7156,54319.0
2021-12-17 10:10:00,396.63,397.54,395.16,397.42,45090.0,375.5641,376.4258,374.1722,376.3121,45090.0
2021-12-17 10:20:00,397.53,398.18,396.54,397.51,28953.0,376.4163,377.0318,375.4789,376.3974,28953.0
2021-12-17 10:30:00,397.26,399.15,396.56,398.54,37816.0,376.1606,377.9502,375.4978,377.3726,37816.0
2021-12-17 10:40:00,398.55,400.28,398.01,400.2,56484.0,377.3821,379.0202,376.8708,378.9445,56484.0
2021-12-17 10:50:00,400.23,400.86,399.75,400.83,71333.0,378.9729,379.5694,378.5184,379.541,71333.0
2021-12-17 11:00:00,400.74,403.23,400.53,402.94,81319.0,379.4558,381.8135,379.257,381.539,81319.0
2021-12-17 11:10:00,402.84,404.61,402.66,403.67,52573.0,381.4443,383.1203,381.2738,382.2302,52573.0
2021-12-17 11:20:00,403.55,403.55,401.78,401.93,37464.0,382.1166,382.1166,380.4406,380.5826,37464.0
2021-12-17 11:30:00,401.84,402.3,399.51,400.41,41406.0,380.4974,380.9329,378.2911,379.1433,41406.0
2021-12-17 11:40:00,400.47,400.57,398.61,398.67,35171.0,379.2001,379.2948,377.4389,377.4957,35171.0
2021-12-17 11:50:00,398.84,400.68,398.72,400.68,33421.0,377.6567,379.399,377.5431,379.399,33421.0
2021-12-17 12:00:00,400.37,400.41,398.57,398.84,29990.0,379.1055,379.1433,377.4011,377.6567,29990.0
2021-12-17 12:10:00,398.86,399.84,398.72,399.16,20653.0,377.6756,378.6036,377.5431,377.9597,20653.0
2021-12-17 12:20:00,399.16,400.13,399.13,400.07,30048.0,377.9597,378.8782,377.9313,378.8214,30048.0
2021-12-17 12:30:00,399.92,401.22,399.87,401.07,31388.0,378.6794,379.9103,378.632,379.7683,31388.0
2021-12-17 12:40:00,401.07,401.31,399.96,400.12,17465.0,379.7683,379.9955,378.7172,378.8687,17465.0
2021-12-17 12:50:00,400.07,400.88,399.49,400.0,28470.0,378.8214,379.5884,378.2722,378.7551,28470.0
2021-12-17 13:00:00,399.87,399.95,398.44,399.03,24132.0,378.632,378.7078,377.278,377.8366,24132.0
2021-12-17 13:10:00,398.94,400.51,398.87,399.97,126967.0,377.7514,379.238,377.6851,378.7267,126967.0
2021-12-17 13:20:00,400.1,400.2,399.38,399.99,22668.0,378.8498,378.9445,378.168,378.7456,22668.0
2021-12-17 13:30:00,400.03,400.64,399.8,399.99,17045.0,378.7835,379.3611,378.5657,378.7456,17045.0
2021-12-17 13:40:00,400.0,400.1,398.97,399.68,17892.0,378.7551,378.8498,377.7798,378.4521,17892.0
2021-12-17 13:50:00,399.8,400.53,399.49,400.1,21950.0,378.5657,379.257,378.2722,378.8498,21950.0
2021-12-17 14:00:00,400.22,400.22,399.11,399.32,19355.0,378.9634,378.9634,377.9124,378.1112,19355.0
2021-12-17 14:10:00,399.36,399.8,399.29,399.41,15527.0,378.1491,378.5657,378.0828,378.1964,15527.0
2021-12-17 14:20:00,399.46,399.49,398.16,398.37,20623.0,378.2438,378.2722,377.0128,377.2117,20623.0
2021-12-17 14:30:00,398.36,398.74,397.61,398.13,15516.0,377.2022,377.562,376.492,376.9844,15516.0
2021-12-17 14:40:00,398.06,398.58,397.67,398.17,26991.0,376.9181,377.4105,376.5489,377.0223,26991.0
2021-12-17 14:50:00,398.16,398.51,397.51,398.34,26915.0,377.0128,377.3442,376.3974,377.1833,26915.0
2021-12-17 15:00:00,398.41,399.08,398.23,398.71,24512.0,377.2496,377.884,377.0791,377.5336,24512.0
2021-12-17 15:10:00,398.6,398.61,397.71,397.98,33234.0,377.4295,377.4389,376.5867,376.8424,33234.0
2021-12-17 15:20:00,397.91,398.67,397.7,397.86,21948.0,376.7761,377.4957,376.5773,376.7288,21948.0
2021-12-17 15:30:00,397.77,397.77,396.02,397.01,39996.0,376.6435,376.6435,374.9865,375.9239,39996.0
2021-12-17 15:40:00,397.02,397.42,396.13,396.15,50069.0,375.9334,376.3121,375.0906,375.1096,50069.0
2021-12-17 15:50:00,396.18,396.7,395.2,396.61,273873.0,375.138,375.6304,374.21,375.5452,273873.0
2021-12-20 09:30:00,390.88,391.43,387.66,391.09,126037.0,370.1195,370.6403,367.0705,370.3183,126037.0
2021-12-20 09:40:00,391.07,391.16,388.69,389.1,54458.0,370.2994,370.3846,368.0458,368.434,54458.0
2021-12-20 09:50:00,389.27,391.43,388.98,390.94,39645.0,368.595,370.6403,368.3204,370.1763,39645.0
2021-12-20 10:00:00,390.85,391.11,386.92,386.92,35469.0,370.0911,370.3373,366.3698,366.3698,35469.0
2021-12-20 10:10:00,386.86,386.86,385.53,385.78,39620.0,366.313,366.313,365.0536,365.2904,39620.0
2021-12-20 10:20:00,385.92,385.94,383.52,384.12,44352.0,365.4229,365.4419,363.1504,363.7185,44352.0
2021-12-20 10:30:00,384.05,387.94,383.71,387.13,33304.0,363.6522,367.3356,363.3303,366.5687,33304.0
2021-12-20 10:40:00,387.04,388.35,386.7,386.8,27023.0,366.4834,367.7239,366.1615,366.2562,27023.0
2021-12-20 10:50:00,386.92,387.0,385.17,385.18,20919.0,366.3698,366.4456,364.7128,364.7222,20919.0
2021-12-20 11:00:00,385.36,386.22,385.06,385.43,41188.0,364.8927,365.707,364.6086,364.9589,41188.0
2021-12-20 11:10:00,385.52,386.47,385.22,386.44,20410.0,365.0442,365.9437,364.7601,365.9153,20410.0
2021-12-20 11:20:00,386.59,386.71,385.3,385.48,22595.0,366.0573,366.171,364.8359,365.0063,22595.0
2021-12-20 11:30:00,385.35,385.7,384.52,385.32,18294.0,364.8832,365.2146,364.0973,364.8548,18294.0
2021-12-20 11:40:00,385.24,385.24,383.76,384.31,20369.0,364.779,364.779,363.3776,363.8984,20369.0
2021-12-20 11:50:00,384.4,385.37,384.34,385.25,20570.0,363.9837,364.9021,363.9268,364.7885,20570.0
2021-12-20 12:00:00,385.35,385.75,384.76,385.29,17645.0,364.8832,365.262,364.3245,364.8264,17645.0
2021-12-20 12:10:00,385.38,386.45,384.98,386.29,15493.0,364.9116,365.9248,364.5328,365.7733,15493.0
2021-12-20 12:20:00,386.31,386.48,385.79,386.34,14452.0,365.7922,365.9532,365.2998,365.8206,14452.0
2021-12-20 12:30:00,386.23,386.23,384.52,384.87,22469.0,365.7165,365.7165,364.0973,364.4287,22469.0
2021-12-20 12:40:00,384.79,385.03,384.19,385.03,12981.0,364.3529,364.5802,363.7848,364.5802,12981.0
2021-12-20 12:50:00,385.04,385.37,384.4,384.4,10958.0,364.5897,364.9021,363.9837,363.9837,10958.0
2021-12-20 13:00:00,384.43,384.69,383.96,384.57,12145.0,364.0121,364.2583,363.567,364.1446,12145.0
2021-12-20 13:10:00,384.61,386.38,384.6,385.96,21966.0,364.1825,365.8585,364.173,365.4608,21966.0
2021-12-20 13:20:00,385.88,385.88,385.3,385.47,10089.0,365.385,365.385,364.8359,364.9968,10089.0
2021-12-20 13:30:00,385.41,385.62,384.46,385.62,26808.0,364.94,365.1389,364.0405,365.1389,26808.0
2021-12-20 13:40:00,385.92,386.44,385.45,385.81,11391.0,365.4229,365.9153,364.9779,365.3188,11391.0
2021-12-20 13:50:00,385.86,386.42,385.62,385.87,13240.0,365.3661,365.8964,365.1389,365.3756,13240.0
2021-12-20 14:00:00,385.84,386.84,385.76,386.77,18860.0,365.3472,366.2941,365.2714,366.2278,18860.0
2021-12-20 14:10:00,386.7,387.02,386.4,386.9,16185.0,366.1615,366.4645,365.8774,366.3509,16185.0
2021-12-20 14:20:00,386.88,386.92,386.11,386.38,12096.0,366.3319,366.3698,365.6028,365.8585,12096.0
2021-12-20 14:30:00,386.27,386.27,385.62,386.15,12742.0,365.7543,365.7543,365.1389,365.6407,12742.0
2021-12-20 14:40:00,386.09,386.31,385.79,386.07,10256.0,365.5839,365.7922,365.2998,365.565,10256.0
2021-12-20 14:50:00,386.15,386.8,385.79,385.98,13933.0,365.6407,366.2562,365.2998,365.4797,13933.0
2021-12-20 15:00:00,386.03,386.57,385.9,386.23,12452.0,365.5271,366.0384,365.404,365.7165,12452.0
2021-12-20 15:10:00,386.28,386.51,385.75,386.05,23464.0,365.7638,365.9816,365.262,365.546,23464.0
2021-12-20 15:20:00,386.14,386.54,385.8,385.8,16881.0,365.6312,366.01,365.3093,365.3093,16881.0
2021-12-20 15:30:00,385.8,385.8,385.06,385.32,38776.0,365.3093,365.3093,364.6086,364.8548,38776.0
2021-12-20 15:40:00,385.25,385.55,384.39,384.69,80747.0,364.7885,365.0726,363.9742,364.2583,80747.0
2021-12-20 15:50:00,384.76,385.94,384.76,385.91,187691.0,364.3245,365.4419,364.3245,365.4135,187691.0
2021-12-21 09:30:00,388.0,392.32,387.22,389.1,68327.0,367.3924,371.483,366.6539,368.434,68327.0
2021-12-21 09:40:00,388.83,388.83,387.16,387.17,22297.0,368.1784,368.1784,366.5971,366.6065,22297.0
2021-12-21 09:50:00,386.98,388.05,386.61,387.04,23898.0,366.4266,367.4398,366.0763,366.4834,23898.0
2021-12-21 10:00:00,386.97,387.43,386.11,387.18,25417.0,366.4172,366.8527,365.6028,366.616,25417.0
2021-12-21 10:10:00,387.18,388.49,386.94,388.44,27809.0,366.616,367.8564,366.3887,367.8091,27809.0
2021-12-21 10:20:00,388.52,388.52,386.5,387.11,27562.0,367.8848,367.8848,365.9721,366.5497,27562.0
2021-12-21 10:30:00,387.05,387.29,386.32,386.54,23718.0,366.4929,366.7202,365.8017,366.01,23718.0
2021-12-21 10:40:00,386.7,386.71,384.85,385.24,30148.0,366.1615,366.171,364.4098,364.779,30148.0
2021-12-21 10:50:00,385.08,387.27,384.96,387.27,17215.0,364.6275,366.7012,364.5139,366.7012,17215.0
2021-12-21 11:00:00,387.17,388.52,386.92,388.37,20849.0,366.6065,367.8848,366.3698,367.7428,20849.0
2021-12-21 11:10:00,388.3,388.63,387.55,387.66,22891.0,367.6765,367.989,366.9663,367.0705,22891.0
2021-12-21 11:20:00,387.61,388.43,387.61,388.24,15983.0,367.0232,367.7996,367.0232,367.6197,15983.0
2021-12-21 11:30:00,388.26,390.0,388.12,390.0,27230.0,367.6386,369.2862,367.5061,369.2862,27230.0
2021-12-21 11:40:00,390.0,391.04,389.83,390.34,27346.0,369.2862,370.271,369.1253,369.6082,27346.0
2021-12-21 11:50:00,390.39,391.14,389.88,390.11,20129.0,369.6555,370.3657,369.1726,369.3904,20129.0
2021-12-21 12:00:00,390.12,390.45,389.5,389.66,17227.0,369.3999,369.7123,368.8128,368.9643,17227.0
2021-12-21 12:10:00,389.72,390.24,389.55,389.77,13132.0,369.0211,369.5135,368.8601,369.0684,13132.0
2021-12-21 12:20:00,389.69,390.23,389.6,390.0,15110.0,368.9927,369.504,368.9075,369.2862,15110.0
2021-12-21 12:30:00,390.08,391.13,389.71,390.81,26401.0,369.362,370.3562,369.0116,370.0532,26401.0
2021-12-21 12:40:00,390.73,391.4,390.59,391.4,10021.0,369.9775,370.6119,369.8449,370.6119,10021.0
2021-12-21 12:50:00,391.53,392.43,391.48,392.23,19392.0,370.735,371.5872,370.6876,371.3978,19392.0
2021-12-21 13:00:00,392.2,392.2,391.32,391.6,13548.0,371.3694,371.3694,370.5361,370.8012,13548.0
2021-12-21 13:10:00,391.55,391.63,390.86,391.0,12745.0,370.7539,370.8297,370.1005,370.2331,12745.0
2021-12-21 13:20:00,391.02,391.45,390.96,391.17,11164.0,370.252,370.6592,370.1952,370.3941,11164.0
2021-12-21 13:30:00,391.52,392.01,391.4,391.87,9244.0,370.7255,371.1895,370.6119,371.0569,9244.0
2021-12-21 13:40:00,391.79,392.43,391.78,392.43,9785.0,370.9812,371.5872,370.9717,371.5872,9785.0
2021-12-21 13:50:00,392.53,392.53,391.85,391.95,9095.0,371.6819,371.6819,371.038,371.1327,9095.0
2021-12-21 14:00:00,391.88,392.33,391.86,392.06,13036.0,371.0664,371.4925,371.0474,371.2368,13036.0
2021-12-21 14:10:00,392.05,392.05,391.39,391.45,21840.0,371.2273,371.2273,370.6024,370.6592,21840.0
2021-12-21 14:20:00,391.44,391.57,391.03,391.47,13640.0,370.6497,370.7728,370.2615,370.6781,13640.0
2021-12-21 14:30:00,391.61,391.82,391.09,391.14,12399.0,370.8107,371.0096,370.3183,370.3657,12399.0
2021-12-21 14:40:00,391.16,391.7,391.01,391.61,10485.0,370.3846,370.8959,370.2426,370.8107,10485.0
2021-12-21 14:50:00,391.57,392.04,391.57,391.9,14262.0,370.7728,371.2179,370.7728,371.0853,14262.0
2021-12-21 15:00:00,392.01,392.04,391.2,391.37,16835.0,371.1895,371.2179,370.4225,370.5835,16835.0
2021-12-21 15:10:00,391.38,391.76,391.14,391.32,10604.0,370.5929,370.9527,370.3657,370.5361,10604.0
2021-12-21 15:20:00,391.33,391.59,390.97,391.42,15952.0,370.5456,370.7918,370.2047,370.6308,15952.0
2021-12-21 15:30:00,391.38,392.02,391.31,391.75,43640.0,370.5929,371.1989,370.5266,370.9433,43640.0
2021-12-21 15:40:00,391.7,391.7,390.97,391.41,36942.0,370.8959,370.8959,370.2047,370.6213,36942.0
2021-12-21 15:50:00,391.41,393.15,391.41,392.97,152113.0,370.6213,372.2689,370.6213,372.0985,152113.0
2021-12-22 09:30:00,393.24,395.35,393.21,393.72,74165.0,372.3541,374.3521,372.3257,372.8086,74165.0
2021-12-22 09:40:00,393.84,395.22,393.3,395.22,23291.0,372.9223,374.229,372.411,374.229,23291.0
2021-12-22 09:50:00,395.3,395.97,394.82,394.9,19106.0,374.3047,374.9391,373.8502,373.926,19106.0
2021-12-22 10:00:00,395.0,395.41,394.36,395.23,31748.0,374.0207,374.4089,373.4147,374.2384,31748.0
2021-12-22 10:10:00,395.4,396.57,395.3,396.06,23404.0,374.3994,375.5073,374.3047,375.0244,23404.0
2021-12-22 10:20:00,396.24,396.48,395.95,396.03,13810.0,375.1948,375.4221,374.9202,374.996,13810.0
2021-12-22 10:30:00,396.12,397.7,396.12,397.69,10170.0,375.0812,376.5773,375.0812,376.5678,10170.0
2021-12-22 10:40:00,397.88,398.39,397.67,397.97,16658.0,376.7477,377.2306,376.5489,376.8329,16658.0
2021-12-22 10:50:00,398.15,398.65,397.99,398.46,17281.0,377.0034,377.4768,376.8519,377.2969,17281.0
2021-12-22 11:00:00,398.49,398.55,397.51,397.56,21378.0,377.3253,377.3821,376.3974,376.4447,21378.0
2021-12-22 11:10:00,397.61,398.88,397.52,398.77,17564.0,376.492,377.6946,376.4068,377.5904,17564.0
2021-12-22 11:20:00,398.8,399.37,398.65,399.3,20062.0,377.6188,378.1586,377.4768,378.0923,20062.0
2021-12-22 11:30:00,399.28,399.64,398.8,399.46,12155.0,378.0733,378.4142,377.6188,378.2438,12155.0
2021-12-22 11:40:00,399.38,399.83,399.28,399.58,15301.0,378.168,378.5941,378.0733,378.3574,15301.0
2021-12-22 11:50:00,399.64,400.25,399.64,400.25,30462.0,378.4142,378.9918,378.4142,378.9918,30462.0
2021-12-22 12:00:00,400.27,400.73,400.19,400.43,8712.0,379.0108,379.4463,378.935,379.1623,8712.0
2021-12-22 12:10:00,400.26,400.97,400.26,400.86,8611.0,379.0013,379.6736,379.0013,379.5694,8611.0
2021-12-22 12:20:00,400.88,401.23,400.56,401.09,14436.0,379.5884,379.9198,379.2854,379.7872,14436.0
2021-12-22 12:30:00,401.07,401.15,400.47,400.58,13014.0,379.7683,379.844,379.2001,379.3043,13014.0
2021-12-22 12:40:00,400.61,401.47,400.46,401.23,14488.0,379.3327,380.147,379.1907,379.9198,14488.0
2021-12-22 12:50:00,401.32,401.63,401.17,401.59,8899.0,380.005,380.2985,379.863,380.2607,8899.0
2021-12-22 13:00:00,401.55,401.68,401.33,401.68,11260.0,380.2228,380.3459,380.0145,380.3459,11260.0
2021-12-22 13:10:00,401.68,401.71,401.11,401.21,14502.0,380.3459,380.3743,379.8061,379.9008,14502.0
2021-12-22 13:20:00,401.23,401.29,400.58,400.58,9092.0,379.9198,379.9766,379.3043,379.3043,9092.0
2021-12-22 13:30:00,400.63,401.19,400.46,400.53,11419.0,379.3516,379.8819,379.1907,379.257,11419.0
2021-12-22 13:40:00,400.51,400.76,400.15,400.57,6551.0,379.238,379.4747,378.8971,379.2948,6551.0
2021-12-22 13:50:00,400.59,400.59,399.77,399.99,11940.0,379.3138,379.3138,378.5373,378.7456,11940.0
2021-12-22 14:00:00,400.01,400.24,399.8,399.93,16239.0,378.7646,378.9824,378.5657,378.6888,16239.0
2021-12-22 14:10:00,399.96,400.42,399.95,400.17,10517.0,378.7172,379.1528,378.7078,378.9161,10517.0
2021-12-22 14:20:00,400.19,400.44,399.79,399.87,9115.0,378.935,379.1717,378.5563,378.632,9115.0
2021-12-22 14:30:00,399.94,400.44,399.86,400.4,9754.0,378.6983,379.1717,378.6225,379.1339,9754.0
2021-12-22 14:40:00,400.36,400.5,400.09,400.46,13504.0,379.096,379.2285,378.8403,379.1907,13504.0
2021-12-22 14:50:00,400.46,401.2,400.45,401.13,17051.0,379.1907,379.8914,379.1812,379.8251,17051.0
2021-12-22 15:00:00,401.1,401.39,400.94,401.3,13906.0,379.7967,380.0713,379.6452,379.9861,13906.0
2021-12-22 15:10:00,401.24,401.9,401.24,401.65,13686.0,379.9292,380.5542,379.9292,380.3175,13686.0
2021-12-22 15:20:00,401.53,402.01,401.47,401.73,11233.0,380.2038,380.6583,380.147,380.3932,11233.0
2021-12-22 15:30:00,401.76,402.0,401.45,401.94,26058.0,380.4216,380.6489,380.1281,380.5921,26058.0
2021-12-22 15:40:00,401.98,402.71,401.86,402.54,46018.0,380.6299,381.3212,380.5163,381.1602,46018.0
2021-12-22 15:50:00,402.6,403.75,402.56,403.69,165522.0,381.217,382.3059,381.1791,382.2491,165522.0
2021-12-23 09:30:00,402.3,404.1,400.96,403.09,72924.0,380.9329,382.6373,379.6641,381.681,72924.0
2021-12-23 09:40:00,403.44,405.5,402.86,405.43,41387.0,382.0124,383.963,381.4632,383.8967,41387.0
2021-12-23 09:50:00,405.44,405.92,404.76,405.59,25714.0,383.9062,384.3607,383.2623,384.0482,25714.0
2021-12-23 10:00:00,405.59,406.43,405.31,406.21,25714.0,384.0482,384.8436,383.7831,384.6353,25714.0
2021-12-23 10:10:00,406.4,406.85,406.02,406.48,21241.0,384.8152,385.2413,384.4554,384.8909,21241.0
2021-12-23 10:20:00,406.47,406.47,405.51,405.63,14200.0,384.8815,384.8815,383.9725,384.0861,14200.0
2021-12-23 10:30:00,405.78,406.17,404.7,404.85,14622.0,384.2281,384.5974,383.2055,383.3475,14622.0
2021-12-23 10:40:00,404.77,406.1,404.64,405.86,22686.0,383.2718,384.5311,383.1487,384.3039,22686.0
2021-12-23 10:50:00,405.87,406.28,405.63,406.25,7863.0,384.3133,384.7016,384.0861,384.6732,7863.0
2021-12-23 11:00:00,406.22,406.35,405.83,406.35,10220.0,384.6447,384.7678,384.2755,384.7678,10220.0
2021-12-23 11:10:00,406.38,406.66,405.85,405.89,10692.0,384.7962,385.0614,384.2944,384.3323,10692.0
2021-12-23 11:20:00,405.94,405.94,405.36,405.43,10853.0,384.3796,384.3796,383.8304,383.8967,10853.0
2021-12-23 11:30:00,405.42,405.68,405.25,405.68,7860.0,383.8872,384.1334,383.7263,384.1334,7860.0
2021-12-23 11:40:00,405.71,406.12,405.49,405.85,8026.0,384.1618,384.5501,383.9535,384.2944,8026.0
2021-12-23 11:50:00,405.83,406.39,405.5,405.74,15270.0,384.2755,384.8057,383.963,384.1902,15270.0
2021-12-23 12:00:00,405.63,405.7,404.59,404.69,12683.0,384.0861,384.1524,383.1013,383.196,12683.0
2021-12-23 12:10:00,404.68,405.16,404.58,405.09,18754.0,383.1865,383.641,383.0918,383.5748,18754.0
2021-12-23 12:20:00,405.11,405.46,404.98,405.28,9831.0,383.5937,383.9251,383.4706,383.7547,9831.0
2021-12-23 12:30:00,405.32,405.52,405.19,405.38,10685.0,383.7925,383.9819,383.6694,383.8494,10685.0
2021-12-23 12:40:00,405.4,405.5,405.26,405.39,8258.0,383.8683,383.963,383.7357,383.8588,8258.0
2021-12-23 12:50:00,405.35,405.38,404.66,405.19,11238.0,383.821,383.8494,383.1676,383.6694,11238.0
2021-12-23 13:00:00,405.18,405.34,404.94,404.96,4905.0,383.66,383.8115,383.4327,383.4517,4905.0
2021-12-23 13:10:00,404.83,404.83,404.31,404.4,5133.0,383.3286,383.3286,382.8362,382.9214,5133.0
2021-12-23 13:20:00,404.42,404.72,404.22,404.61,11165.0,382.9403,383.2244,382.751,383.1203,11165.0
2021-12-23 13:30:00,404.51,404.61,404.41,404.43,6069.0,383.0256,383.1203,382.9309,382.9498,6069.0
2021-12-23 13:40:00,404.41,404.46,404.2,404.2,9172.0,382.9309,382.9782,382.732,382.732,9172.0
2021-12-23 13:50:00,404.13,404.48,404.12,404.39,9102.0,382.6657,382.9972,382.6563,382.9119,9102.0
2021-12-23 14:00:00,404.4,404.56,404.27,404.4,14772.0,382.9214,383.0729,382.7983,382.9214,14772.0
2021-12-23 14:10:00,404.49,404.49,404.21,404.35,7383.0,383.0066,383.0066,382.7415,382.8741,7383.0
2021-12-23 14:20:00,404.3,404.42,404.15,404.21,12029.0,382.8267,382.9403,382.6847,382.7415,12029.0
2021-12-23 14:30:00,404.11,404.27,403.79,403.86,12444.0,382.6468,382.7983,382.3438,382.4101,12444.0
2021-12-23 14:40:00,403.82,403.99,403.73,403.82,8392.0,382.3722,382.5332,382.287,382.3722,8392.0
2021-12-23 14:50:00,403.88,404.38,403.77,404.31,10076.0,382.429,382.9025,382.3249,382.8362,10076.0
2021-12-23 15:00:00,404.31,404.38,403.92,404.35,10024.0,382.8362,382.9025,382.4669,382.8741,10024.0
2021-12-23 15:10:00,404.4,404.84,404.36,404.63,7400.0,382.9214,383.338,382.8835,383.1392,7400.0
2021-12-23 15:20:00,404.7,404.75,404.17,404.28,15350.0,383.2055,383.2528,382.7036,382.8078,15350.0
2021-12-23 15:30:00,404.3,404.4,403.71,404.38,16721.0,382.8267,382.9214,382.2681,382.9025,16721.0
2021-12-23 15:40:00,404.35,404.75,404.21,404.61,23077.0,382.8741,383.2528,382.7415,383.1203,23077.0
2021-12-23 15:50:00,404.64,404.84,403.15,403.3,101895.0,383.1487,383.338,381.7378,381.8798,101895.0
2021-12-27 09:30:00,406.76,408.87,406.34,407.77,57880.0,385.1561,387.154,384.7584,386.1124,57880.0
2021-12-27 09:40:00,407.69,409.4,407.4,408.96,33238.0,386.0367,387.6558,385.7621,387.2392,33238.0
2021-12-27 09:50:00,409.15,411.32,408.96,411.16,36132.0,387.4191,389.4739,387.2392,389.3224,36132.0
2021-12-27 10:00:00,411.16,412.35,410.96,412.23,25186.0,389.3224,390.4492,389.133,390.3355,25186.0
2021-12-27 10:10:00,412.34,412.78,411.83,412.21,18767.0,390.4397,390.8563,389.9568,390.3166,18767.0
2021-12-27 10:20:00,412.17,412.2,411.46,412.16,22403.0,390.2787,390.3071,389.6064,390.2693,22403.0
2021-12-27 10:30:00,412.28,412.77,411.94,412.23,18909.0,390.3829,390.8469,390.0609,390.3355,18909.0
2021-12-27 10:40:00,412.1,413.24,411.9,412.81,21216.0,390.2124,391.2919,390.0231,390.8847,21216.0
2021-12-27 10:50:00,412.8,413.24,412.66,412.91,19523.0,390.8753,391.2919,390.7427,390.9794,19523.0
2021-12-27 11:00:00,412.89,414.06,412.8,414.0,22536.0,390.9605,392.0683,390.8753,392.0115,22536.0
2021-12-27 11:10:00,413.95,414.48,412.0,412.0,22485.0,391.9642,392.466,390.1178,390.1178,22485.0
2021-12-27 11:20:00,411.93,412.41,411.79,412.41,14906.0,390.0515,390.506,389.9189,390.506,14906.0
2021-12-27 11:30:00,412.28,413.19,412.26,413.05,15741.0,390.3829,391.2446,390.3639,391.112,15741.0
2021-12-27 11:40:00,412.97,413.58,412.93,413.32,20899.0,391.0362,391.6138,390.9984,391.3676,20899.0
2021-12-27 11:50:00,413.38,414.09,413.37,413.79,17659.0,391.4245,392.0968,391.415,391.8127,17659.0
2021-12-27 12:00:00,413.73,414.24,413.57,413.93,11126.0,391.7559,392.2388,391.6044,391.9452,11126.0
2021-12-27 12:10:00,413.97,414.38,413.68,414.27,19116.0,391.9831,392.3713,391.7085,392.2672,19116.0
2021-12-27 12:20:00,414.3,414.43,413.23,413.81,24195.0,392.2956,392.4187,391.2824,391.8316,24195.0
2021-12-27 12:30:00,413.91,414.3,413.74,414.25,11591.0,391.9263,392.2956,391.7653,392.2483,11591.0
2021-12-27 12:40:00,414.14,414.22,413.89,414.07,11558.0,392.1441,392.2198,391.9074,392.0778,11558.0
2021-12-27 12:50:00,414.09,414.13,413.81,414.1,10677.0,392.0968,392.1346,391.8316,392.1062,10677.0
2021-12-27 13:00:00,414.08,414.28,413.92,414.09,5695.0,392.0873,392.2767,391.9358,392.0968,5695.0
2021-12-27 13:10:00,414.11,414.15,413.81,413.89,7272.0,392.1157,392.1536,391.8316,391.9074,7272.0
2021-12-27 13:20:00,413.9,414.64,413.83,414.43,9372.0,391.9168,392.6175,391.8506,392.4187,9372.0
2021-12-27 13:30:00,414.47,414.62,414.3,414.41,4823.0,392.4566,392.5986,392.2956,392.3998,4823.0
2021-12-27 13:40:00,414.41,414.57,414.2,414.49,6303.0,392.3998,392.5513,392.2009,392.4755,6303.0
2021-12-27 13:50:00,414.45,414.67,414.36,414.62,7352.0,392.4376,392.6459,392.3524,392.5986,7352.0
2021-12-27 14:00:00,414.65,415.28,414.41,415.25,18561.0,392.627,393.2235,392.3998,393.1951,18561.0
2021-12-27 14:10:00,415.32,415.59,415.14,415.52,14766.0,393.2614,393.5171,393.091,393.4508,14766.0
2021-12-27 14:20:00,415.51,415.78,415.5,415.65,15126.0,393.4413,393.697,393.4319,393.5739,15126.0
2021-12-27 14:30:00,415.64,415.79,415.22,415.5,12016.0,393.5644,393.7065,393.1667,393.4319,12016.0
2021-12-27 14:40:00,415.59,415.72,414.8,414.81,24688.0,393.5171,393.6402,392.769,392.7785,24688.0
2021-12-27 14:50:00,414.71,414.91,414.46,414.64,14050.0,392.6838,392.8732,392.4471,392.6175,14050.0
2021-12-27 15:00:00,414.65,414.71,414.29,414.53,10895.0,392.627,392.6838,392.2861,392.5134,10895.0
2021-12-27 15:10:00,414.58,414.65,414.1,414.14,12423.0,392.5607,392.627,392.1062,392.1441,12423.0
2021-12-27 15:20:00,414.11,414.8,414.08,414.77,12670.0,392.1157,392.769,392.0873,392.7406,12670.0
2021-12-27 15:30:00,414.89,415.12,414.68,414.89,16019.0,392.8543,393.072,392.6554,392.8543,16019.0
2021-12-27 15:40:00,414.92,415.38,414.73,415.31,21029.0,392.8827,393.3182,392.7028,393.252,21029.0
2021-12-27 15:50:00,415.18,415.95,415.07,415.28,121104.0,393.1289,393.858,393.0247,393.2235,121104.0
2021-12-28 09:30:00,415.0,416.0,413.68,414.67,52292.0,392.9584,393.9053,391.7085,392.6459,52292.0
2021-12-28 09:40:00,414.56,416.0,414.56,415.44,10527.0,392.5418,393.9053,392.5418,393.375,10527.0
2021-12-28 09:50:00,415.45,416.27,415.23,415.36,9915.0,393.3845,394.161,393.1762,393.2993,9915.0
2021-12-28 10:00:00,415.23,415.79,414.19,414.47,18098.0,393.1762,393.7065,392.1914,392.4566,18098.0
2021-12-28 10:10:00,414.55,415.26,413.74,413.76,9653.0,392.5323,393.2046,391.7653,391.7843,9653.0
2021-12-28 10:20:00,413.89,414.99,413.89,414.56,6781.0,391.9074,392.9489,391.9074,392.5418,6781.0
2021-12-28 10:30:00,414.58,415.8,414.41,415.53,13124.0,392.5607,393.7159,392.3998,393.4603,13124.0
2021-12-28 10:40:00,415.48,415.51,414.85,415.27,9230.0,393.4129,393.4413,392.8164,393.2141,9230.0
2021-12-28 10:50:00,415.49,416.16,415.43,416.08,12181.0,393.4224,394.0568,393.3656,393.9811,12181.0
2021-12-28 11:00:00,416.17,416.49,415.7,415.76,14619.0,394.0663,394.3693,393.6212,393.6781,14619.0
2021-12-28 11:10:00,415.93,416.16,415.66,416.0,7264.0,393.839,394.0568,393.5834,393.9053,7264.0
2021-12-28 11:20:00,416.15,416.29,415.46,415.89,9879.0,394.0473,394.1799,393.394,393.8011,9879.0
2021-12-28 11:30:00,415.95,416.64,415.56,416.18,13729.0,393.858,394.5113,393.4887,394.0757,13729.0
2021-12-28 11:40:00,416.29,416.75,415.99,416.75,14944.0,394.1799,394.6155,393.8958,394.6155,14944.0
2021-12-28 11:50:00,416.71,417.15,416.61,416.98,9802.0,394.5776,394.9942,394.4829,394.8333,9802.0
2021-12-28 12:00:00,416.94,417.1,416.63,416.83,9724.0,394.7954,394.9469,394.5018,394.6912,9724.0
2021-12-28 12:10:00,416.83,417.1,416.82,416.85,10195.0,394.6912,394.9469,394.6818,394.7102,10195.0
2021-12-28 12:20:00,416.93,416.97,415.7,415.75,15434.0,394.7859,394.8238,393.6212,393.6686,15434.0
2021-12-28 12:30:00,415.71,415.91,414.8,415.36,19454.0,393.6307,393.8201,392.769,393.2993,19454.0
2021-12-28 12:40:00,415.38,415.57,415.27,415.57,12218.0,393.3182,393.4981,393.2141,393.4981,12218.0
2021-12-28 12:50:00,415.51,416.37,415.5,416.07,8018.0,393.4413,394.2557,393.4319,393.9716,8018.0
2021-12-28 13:00:00,415.96,416.33,415.82,416.08,9084.0,393.8674,394.2178,393.7349,393.9811,9084.0
2021-12-28 13:10:00,416.17,416.23,415.69,415.69,6296.0,394.0663,394.1231,393.6118,393.6118,6296.0
2021-12-28 13:20:00,415.71,415.83,415.25,415.78,4919.0,393.6307,393.7443,393.1951,393.697,4919.0
2021-12-28 13:30:00,415.92,415.93,415.48,415.48,4126.0,393.8296,393.839,393.4129,393.4129,4126.0
2021-12-28 13:40:00,415.48,415.48,414.94,415.4,6104.0,393.4129,393.4129,392.9016,393.3372,6104.0
2021-12-28 13:50:00,415.4,415.65,414.99,415.23,6911.0,393.3372,393.5739,392.9489,393.1762,6911.0
2021-12-28 14:00:00,415.31,415.31,414.61,414.86,9665.0,393.252,393.252,392.5891,392.8259,9665.0
2021-12-28 14:10:00,414.92,414.95,414.63,414.8,8068.0,392.8827,392.9111,392.6081,392.769,8068.0
2021-12-28 14:20:00,414.83,415.07,414.81,415.06,6015.0,392.7974,393.0247,392.7785,393.0152,6015.0
2021-12-28 14:30:00,414.95,415.49,414.91,415.05,6518.0,392.9111,393.4224,392.8732,393.0058,6518.0
2021-12-28 14:40:00,415.0,415.41,414.98,415.3,4295.0,392.9584,393.3466,392.9395,393.2425,4295.0
2021-12-28 14:50:00,415.21,415.57,415.08,415.17,3713.0,393.1573,393.4981,393.0342,393.1194,3713.0
2021-12-28 15:00:00,415.19,415.73,415.19,415.73,6895.0,393.1383,393.6496,393.1383,393.6496,6895.0
2021-12-28 15:10:00,415.65,415.65,414.97,415.15,10742.0,393.5739,393.5739,392.93,393.1005,10742.0
2021-12-28 15:20:00,415.26,415.4,414.92,415.05,9198.0,393.2046,393.3372,392.8827,393.0058,9198.0
2021-12-28 15:30:00,415.1,415.39,414.67,415.35,13639.0,393.0531,393.3277,392.6459,393.2898,13639.0
2021-12-28 15:40:00,415.42,415.73,415.33,415.6,12989.0,393.3561,393.6496,393.2709,393.5266,12989.0
2021-12-28 15:50:00,415.64,415.65,414.93,415.27,104087.0,393.5644,393.5739,392.8921,393.2141,104087.0
2021-12-29 09:30:00,414.82,416.8,414.43,415.97,43815.0,392.788,394.6628,392.4187,393.8769,43815.0
2021-12-29 09:40:00,416.43,416.7,415.52,416.61,12854.0,394.3125,394.5681,393.4508,394.4829,12854.0
2021-12-29 09:50:00,416.5,416.78,415.94,416.59,8009.0,394.3787,394.6439,393.8485,394.464,8009.0
2021-12-29 10:00:00,416.56,417.37,416.34,417.0,17961.0,394.4356,395.2025,394.2272,394.8522,17961.0
2021-12-29 10:10:00,417.27,417.28,415.22,415.5,17408.0,395.1079,395.1173,393.1667,393.4319,17408.0
2021-12-29 10:20:00,415.44,415.92,415.29,415.3,6151.0,393.375,393.8296,393.233,393.2425,6151.0
2021-12-29 10:30:00,415.18,416.33,415.06,416.33,26667.0,393.1289,394.2178,393.0152,394.2178,26667.0
2021-12-29 10:40:00,416.28,416.37,415.65,415.65,9103.0,394.1704,394.2557,393.5739,393.5739,9103.0
2021-12-29 10:50:00,415.51,415.73,415.12,415.12,12873.0,393.4413,393.6496,393.072,393.072,12873.0
2021-12-29 11:00:00,415.2,415.49,414.04,414.06,8933.0,393.1478,393.4224,392.0494,392.0683,8933.0
2021-12-29 11:10:00,414.0,414.49,413.49,414.01,8840.0,392.0115,392.4755,391.5286,392.021,8840.0
2021-12-29 11:20:00,414.18,414.2,413.21,413.25,6599.0,392.182,392.2009,391.2635,391.3014,6599.0
2021-12-29 11:30:00,413.29,413.63,412.7,413.39,14516.0,391.3392,391.6612,390.7806,391.4339,14516.0
2021-12-29 11:40:00,413.37,415.15,413.35,415.05,8688.0,391.415,393.1005,391.3961,393.0058,8688.0
2021-12-29 11:50:00,415.16,415.65,414.38,414.62,10914.0,393.1099,393.5739,392.3713,392.5986,10914.0
2021-12-29 12:00:00,414.48,414.73,414.06,414.73,10740.0,392.466,392.7028,392.0683,392.7028,10740.0
2021-12-29 12:10:00,414.81,414.81,414.47,414.61,4656.0,392.7785,392.7785,392.4566,392.5891,4656.0
2021-12-29 12:20:00,414.69,414.79,414.59,414.6,3748.0,392.6649,392.7596,392.5702,392.5797,3748.0
2021-12-29 12:30:00,414.57,414.88,414.35,414.77,4876.0,392.5513,392.8448,392.3429,392.7406,4876.0
2021-12-29 12:40:00,414.74,415.13,414.64,415.03,5428.0,392.7122,393.0815,392.6175,392.9868,5428.0
2021-12-29 12:50:00,415.17,415.69,415.13,415.47,17468.0,393.1194,393.6118,393.0815,393.4035,17468.0
2021-12-29 13:00:00,415.48,415.55,415.14,415.35,9500.0,393.4129,393.4792,393.091,393.2898,9500.0
2021-12-29 13:10:00,415.24,415.24,414.7,414.87,5335.0,393.1857,393.1857,392.6744,392.8353,5335.0
2021-12-29 13:20:00,414.82,415.02,414.66,414.66,3079.0,392.788,392.9774,392.6365,392.6365,3079.0
2021-12-29 13:30:00,414.68,415.02,414.66,414.67,6301.0,392.6554,392.9774,392.6365,392.6459,6301.0
2021-12-29 13:40:00,414.72,415.03,414.53,414.76,4827.0,392.6933,392.9868,392.5134,392.7312,4827.0
2021-12-29 13:50:00,414.89,415.25,414.88,415.06,3093.0,392.8543,393.1951,392.8448,393.0152,3093.0
2021-12-29 14:00:00,415.04,415.09,414.67,414.77,7240.0,392.9963,393.0436,392.6459,392.7406,7240.0
2021-12-29 14:10:00,414.86,415.39,414.84,415.29,7057.0,392.8259,393.3277,392.8069,393.233,7057.0
2021-12-29 14:20:00,415.25,415.47,415.15,415.15,7640.0,393.1951,393.4035,393.1005,393.1005,7640.0
2021-12-29 14:30:00,415.09,415.16,414.82,414.97,8297.0,393.0436,393.1099,392.788,392.93,8297.0
2021-12-29 14:40:00,414.95,414.99,414.86,414.95,3328.0,392.9111,392.9489,392.8259,392.9111,3328.0
2021-12-29 14:50:00,414.94,415.37,414.93,415.33,8201.0,392.9016,393.3088,392.8921,393.2709,8201.0
2021-12-29 15:00:00,415.3,415.81,415.12,415.81,5322.0,393.2425,393.7254,393.072,393.7254,5322.0
2021-12-29 15:10:00,416.05,416.23,416.04,416.16,4974.0,393.9527,394.1231,393.9432,394.0568,4974.0
2021-12-29 15:20:00,416.14,416.27,415.87,416.16,6448.0,394.0379,394.161,393.7822,394.0568,6448.0
2021-12-29 15:30:00,416.28,416.55,416.15,416.27,8061.0,394.1704,394.4261,394.0473,394.161,8061.0
2021-12-29 15:40:00,416.3,416.5,415.93,416.34,12518.0,394.1894,394.3787,393.839,394.2272,12518.0
2021-12-29 15:50:00,416.5,416.6,415.33,415.34,68139.0,394.3787,394.4734,393.2709,393.2804,68139.0
2021-12-30 09:30:00,416.26,416.66,415.11,415.68,33547.0,394.1515,394.5303,393.0626,393.6023,33547.0
2021-12-30 09:40:00,415.66,415.66,412.78,413.28,28106.0,393.5834,393.5834,390.8563,391.3298,28106.0
2021-12-30 09:50:00,413.33,413.51,412.55,412.91,19131.0,391.3771,391.5476,390.6385,390.9794,19131.0
2021-12-30 10:00:00,412.98,414.1,411.88,414.07,17270.0,391.0457,392.1062,390.0041,392.0778,17270.0
2021-12-30 10:10:00,413.8,414.9,413.28,414.49,15151.0,391.8222,392.8637,391.3298,392.4755,15151.0
2021-12-30 10:20:00,414.42,414.85,413.99,414.29,10572.0,392.4092,392.8164,392.0021,392.2861,10572.0
2021-12-30 10:30:00,414.41,414.42,413.29,413.39,13200.0,392.3998,392.4092,391.3392,391.4339,13200.0
2021-12-30 10:40:00,413.67,414.38,413.51,414.05,5151.0,391.6991,392.3713,391.5476,392.0589,5151.0
2021-12-30 10:50:00,413.98,414.31,413.54,413.73,10562.0,391.9926,392.3051,391.576,391.7559,10562.0
2021-12-30 11:00:00,413.77,414.02,412.93,413.38,13692.0,391.7937,392.0305,390.9984,391.4245,13692.0
2021-12-30 11:10:00,413.43,413.91,413.42,413.89,4724.0,391.4718,391.9263,391.4623,391.9074,4724.0
2021-12-30 11:20:00,413.74,414.77,413.73,414.75,12013.0,391.7653,392.7406,391.7559,392.7217,12013.0
2021-12-30 11:30:00,414.67,414.71,414.13,414.44,12096.0,392.6459,392.6838,392.1346,392.4282,12096.0
2021-12-30 11:40:00,414.44,414.54,413.83,414.0,11620.0,392.4282,392.5228,391.8506,392.0115,11620.0
2021-12-30 11:50:00,414.04,414.09,413.6,414.09,7702.0,392.0494,392.0968,391.6328,392.0968,7702.0
2021-12-30 12:00:00,414.07,414.5,414.07,414.25,8164.0,392.0778,392.485,392.0778,392.2483,8164.0
2021-12-30 12:10:00,414.17,414.43,413.98,414.06,8298.0,392.1725,392.4187,391.9926,392.0683,8298.0
2021-12-30 12:20:00,414.0,414.29,413.98,414.29,5826.0,392.0115,392.2861,391.9926,392.2861,5826.0
2021-12-30 12:30:00,414.23,414.44,414.12,414.4,6571.0,392.2293,392.4282,392.1252,392.3903,6571.0
2021-12-30 12:40:00,414.4,414.61,414.28,414.43,5157.0,392.3903,392.5891,392.2767,392.4187,5157.0
2021-12-30 12:50:00,414.36,414.91,414.28,414.74,7288.0,392.3524,392.8732,392.2767,392.7122,7288.0
2021-12-30 13:00:00,414.71,414.83,414.41,414.79,6487.0,392.6838,392.7974,392.3998,392.7596,6487.0
2021-12-30 13:10:00,414.76,414.83,414.41,414.41,5875.0,392.7312,392.7974,392.3998,392.3998,5875.0
2021-12-30 13:20:00,414.45,414.75,414.25,414.42,5290.0,392.4376,392.7217,392.2483,392.4092,5290.0
2021-12-30 13:30:00,414.44,414.55,414.36,414.52,4801.0,392.4282,392.5323,392.3524,392.5039,4801.0
2021-12-30 13:40:00,414.52,414.95,414.41,414.88,8980.0,392.5039,392.9111,392.3998,392.8448,8980.0
2021-12-30 13:50:00,414.97,415.13,414.93,414.96,5843.0,392.93,393.0815,392.8921,392.9205,5843.0
2021-12-30 14:00:00,414.94,415.15,414.68,415.09,11664.0,392.9016,393.1005,392.6554,393.0436,11664.0
2021-12-30 14:10:00,414.93,415.54,414.91,415.46,12522.0,392.8921,393.4697,392.8732,393.394,12522.0
2021-12-30 14:20:00,415.46,415.5,415.2,415.32,9669.0,393.394,393.4319,393.1478,393.2614,9669.0
2021-12-30 14:30:00,415.24,415.71,415.15,415.66,9434.0,393.1857,393.6307,393.1005,393.5834,9434.0
2021-12-30 14:40:00,415.64,415.89,415.64,415.69,9081.0,393.5644,393.8011,393.5644,393.6118,9081.0
2021-12-30 14:50:00,415.72,415.77,415.41,415.69,9478.0,393.6402,393.6875,393.3466,393.6118,9478.0
2021-12-30 15:00:00,415.66,415.68,415.35,415.61,9968.0,393.5834,393.6023,393.2898,393.536,9968.0
2021-12-30 15:10:00,415.59,415.84,415.42,415.79,12589.0,393.5171,393.7538,393.3561,393.7065,12589.0
2021-12-30 15:20:00,415.78,415.83,414.8,414.8,13664.0,393.697,393.7443,392.769,392.769,13664.0
2021-12-30 15:30:00,414.76,415.22,414.76,414.93,21920.0,392.7312,393.1667,392.7312,392.8921,21920.0
2021-12-30 15:40:00,414.87,414.87,413.89,414.17,21435.0,392.8353,392.8353,391.9074,392.1725,21435.0
2021-12-30 15:50:00,414.01,414.34,413.21,413.95,103065.0,392.021,392.3335,391.2635,391.9642,103065.0
2021-12-31 09:30:00,412.7,414.0,412.1,413.95,23107.0,390.7806,392.0115,390.2124,391.9642,23107.0
2021-12-31 09:40:00,414.09,414.34,413.17,413.55,5554.0,392.0968,392.3335,391.2256,391.5854,5554.0
2021-12-31 09:50:00,413.37,413.75,412.92,412.99,5113.0,391.415,391.7748,390.9889,391.0552,5113.0
2021-12-31 10:00:00,413.14,414.19,412.42,414.09,8796.0,391.1972,392.1914,390.5154,392.0968,8796.0
2021-12-31 10:10:00,414.14,414.92,414.12,414.69,5244.0,392.1441,392.8827,392.1252,392.6649,5244.0
2021-12-31 10:20:00,414.69,415.26,414.45,415.26,8262.0,392.6649,393.2046,392.4376,393.2046,8262.0
2021-12-31 10:30:00,415.25,415.26,413.72,413.79,6440.0,393.1951,393.2046,391.7464,391.8127,6440.0
2021-12-31 10:40:00,413.86,414.38,413.7,414.38,1940.0,391.879,392.3713,391.7275,392.3713,1940.0
2021-12-31 10:50:00,414.44,414.69,413.71,414.37,6809.0,392.4282,392.6649,391.7369,392.3619,6809.0
2021-12-31 11:00:00,414.65,414.65,414.06,414.17,5442.0,392.627,392.627,392.0683,392.1725,5442.0
2021-12-31 11:10:00,414.06,414.4,413.77,414.34,10491.0,392.0683,392.3903,391.7937,392.3335,10491.0
2021-12-31 11:20:00,414.17,414.22,413.75,414.22,7473.0,392.1725,392.2198,391.7748,392.2198,7473.0
2021-12-31 11:30:00,414.19,414.38,414.05,414.15,5854.0,392.1914,392.3713,392.0589,392.1536,5854.0
2021-12-31 11:40:00,414.12,414.45,413.88,414.11,11986.0,392.1252,392.4376,391.8979,392.1157,11986.0
2021-12-31 11:50:00,414.04,415.13,413.78,414.68,86634.0,392.0494,393.0815,391.8032,392.6554,86634.0
2021-12-31 12:00:00,414.47,414.87,414.21,414.8,2773.0,392.4566,392.8353,392.2104,392.769,2773.0
2021-12-31 12:10:00,414.74,414.91,414.43,414.45,4239.0,392.7122,392.8732,392.4187,392.4376,4239.0
2021-12-31 12:20:00,414.36,415.55,414.36,415.51,4087.0,392.3524,393.4792,392.3524,393.4413,4087.0
2021-12-31 12:30:00,415.44,415.91,415.36,415.86,5849.0,393.375,393.8201,393.2993,393.7727,5849.0
2021-12-31 12:40:00,415.86,415.87,415.39,415.49,5840.0,393.7727,393.7822,393.3277,393.4224,5840.0
2021-12-31 12:50:00,415.53,415.9,415.53,415.9,6389.0,393.4603,393.8106,393.4603,393.8106,6389.0
2021-12-31 13:00:00,415.99,416.6,415.96,416.16,7747.0,393.8958,394.4734,393.8674,394.0568,7747.0
2021-12-31 13:10:00,416.19,416.4,416.12,416.19,3752.0,394.0852,394.2841,394.0189,394.0852,3752.0
2021-12-31 13:20:00,416.23,416.49,416.23,416.48,3245.0,394.1231,394.3693,394.1231,394.3598,3245.0
2021-12-31 13:30:00,416.4,416.42,416.02,416.28,6013.0,394.2841,394.303,393.9242,394.1704,6013.0
2021-12-31 13:40:00,416.19,416.19,415.72,415.84,5139.0,394.0852,394.0852,393.6402,393.7538,5139.0
2021-12-31 13:50:00,415.91,416.45,415.82,416.4,5588.0,393.8201,394.3314,393.7349,394.2841,5588.0
2021-12-31 14:00:00,416.55,416.95,416.4,416.7,7823.0,394.4261,394.8048,394.2841,394.5681,7823.0
2021-12-31 14:10:00,416.57,416.7,415.93,415.93,7000.0,394.445,394.5681,393.839,393.839,7000.0
2021-12-31 14:20:00,415.9,416.11,415.88,416.01,4164.0,393.8106,394.0095,393.7917,393.9148,4164.0
2021-12-31 14:30:00,416.1,416.46,416.04,416.46,5194.0,394.0,394.3409,393.9432,394.3409,5194.0
2021-12-31 14:40:00,416.45,416.48,416.26,416.31,6650.0,394.3314,394.3598,394.1515,394.1988,6650.0
2021-12-31 14:50:00,416.3,416.3,415.73,415.92,6263.0,394.1894,394.1894,393.6496,393.8296,6263.0
2021-12-31 15:00:00,416.03,416.33,415.94,415.99,8287.0,393.9337,394.2178,393.8485,393.8958,8287.0
2021-12-31 15:10:00,415.93,416.11,415.63,416.08,6114.0,393.839,394.0095,393.555,393.9811,6114.0
2021-12-31 15:20:00,416.03,416.63,415.93,416.63,7885.0,393.9337,394.5018,393.839,394.5018,7885.0
2021-12-31 15:30:00,416.66,416.73,415.81,415.99,10157.0,394.5303,394.5965,393.7254,393.8958,10157.0
2021-12-31 15:40:00,415.98,416.24,415.79,416.0,15837.0,393.8864,394.1326,393.7065,393.9053,15837.0
2021-12-31 15:50:00,415.94,415.96,414.49,414.62,85827.0,393.8485,393.8674,392.4755,392.5986,85827.0
2022-01-03 09:30:00,414.66,415.53,411.89,411.91,90066.0,392.6365,393.4603,390.0136,390.0325,90066.0
2022-01-03 09:40:00,411.97,412.2,407.55,409.36,47001.0,390.0893,390.3071,385.9041,387.618,47001.0
2022-01-03 09:50:00,408.9,408.98,406.92,407.32,36827.0,387.1824,387.2582,385.3076,385.6863,36827.0
2022-01-03 10:00:00,407.55,408.3,406.14,406.21,24541.0,385.9041,386.6143,384.569,384.6353,24541.0
2022-01-03 10:10:00,406.39,409.68,406.38,409.06,35535.0,384.8057,387.921,384.7962,387.3339,35535.0
2022-01-03 10:20:00,409.06,409.25,407.87,408.83,32156.0,387.3339,387.5138,386.2071,387.1161,32156.0
2022-01-03 10:30:00,408.86,410.11,406.87,410.0,129609.0,387.1445,388.3281,385.2602,388.224,129609.0
2022-01-03 10:40:00,409.91,410.0,406.17,407.4,24083.0,388.1388,388.224,384.5974,385.7621,24083.0
2022-01-03 10:50:00,407.12,407.24,406.37,407.24,17350.0,385.4969,385.6106,384.7868,385.6106,17350.0
2022-01-03 11:00:00,407.08,407.37,406.45,406.78,20084.0,385.4591,385.7337,384.8625,385.175,20084.0
2022-01-03 11:10:00,406.9,407.22,406.34,406.5,20128.0,385.2886,385.5916,384.7584,384.9099,20128.0
2022-01-03 11:20:00,406.37,407.48,406.37,407.04,20275.0,384.7868,385.8378,384.7868,385.4212,20275.0
2022-01-03 11:30:00,406.97,407.09,405.04,405.43,30880.0,385.3549,385.4685,383.5274,383.8967,30880.0
2022-01-03 11:40:00,405.56,406.22,405.23,405.65,19743.0,384.0198,384.6447,383.7073,384.105,19743.0
2022-01-03 11:50:00,405.48,405.93,405.39,405.85,9564.0,383.944,384.3701,383.8588,384.2944,9564.0
2022-01-03 12:00:00,405.74,406.7,405.09,406.67,17061.0,384.1902,385.0992,383.5748,385.0708,17061.0
2022-01-03 12:10:00,406.85,407.49,406.69,407.47,6575.0,385.2413,385.8473,385.0898,385.8284,6575.0
2022-01-03 12:20:00,407.75,408.29,407.33,407.33,14814.0,386.0935,386.6048,385.6958,385.6958,14814.0
2022-01-03 12:30:00,407.33,407.44,406.67,406.86,14386.0,385.6958,385.7999,385.0708,385.2508,14386.0
2022-01-03 12:40:00,406.9,407.0,406.41,406.72,23451.0,385.2886,385.3833,384.8247,385.1182,23451.0
2022-01-03 12:50:00,406.75,406.77,406.0,406.0,6952.0,385.1466,385.1655,384.4364,384.4364,6952.0
2022-01-03 13:00:00,405.94,406.38,405.91,406.01,5390.0,384.3796,384.7962,384.3512,384.4459,5390.0
2022-01-03 13:10:00,405.92,406.99,405.92,406.62,9435.0,384.3607,385.3738,384.3607,385.0235,9435.0
2022-01-03 13:20:00,406.59,407.13,406.57,406.74,10785.0,384.9951,385.5064,384.9762,385.1371,10785.0
2022-01-03 13:30:00,406.62,406.65,406.31,406.39,8826.0,385.0235,385.0519,384.73,384.8057,8826.0
2022-01-03 13:40:00,406.34,406.49,406.13,406.46,6356.0,384.7584,384.9004,384.5595,384.872,6356.0
2022-01-03 13:50:00,406.61,407.63,406.61,407.36,5085.0,385.014,385.9799,385.014,385.7242,5085.0
2022-01-03 14:00:00,407.29,407.78,407.24,407.78,7449.0,385.6579,386.1219,385.6106,386.1219,7449.0
2022-01-03 14:10:00,407.71,408.27,407.68,407.75,11158.0,386.0556,386.5859,386.0272,386.0935,11158.0
2022-01-03 14:20:00,407.82,407.95,407.42,407.87,8803.0,386.1598,386.2829,385.781,386.2071,8803.0
2022-01-03 14:30:00,407.88,408.01,407.38,407.73,10760.0,386.2166,386.3397,385.7431,386.0745,10760.0
2022-01-03 14:40:00,407.75,408.3,407.72,407.77,10538.0,386.0935,386.6143,386.0651,386.1124,10538.0
2022-01-03 14:50:00,407.71,408.02,407.13,407.22,7460.0,386.0556,386.3491,385.5064,385.5916,7460.0
2022-01-03 15:00:00,407.25,407.55,407.23,407.44,11163.0,385.62,385.9041,385.6011,385.7999,11163.0
2022-01-03 15:10:00,407.35,407.8,407.17,407.59,17967.0,385.7147,386.1408,385.5443,385.942,17967.0
2022-01-03 15:20:00,407.61,407.68,407.05,407.22,14254.0,385.9609,386.0272,385.4307,385.5916,14254.0
2022-01-03 15:30:00,407.35,408.11,407.07,407.84,20991.0,385.7147,386.4344,385.4496,386.1787,20991.0
2022-01-03 15:40:00,407.95,408.26,407.0,408.26,36247.0,386.2829,386.5764,385.3833,386.5764,36247.0
2022-01-03 15:50:00,408.45,408.45,406.96,407.2,123085.0,386.7563,386.7563,385.3454,385.5727,123085.0
2022-01-04 09:30:00,408.81,409.73,407.17,407.69,54628.0,387.0972,387.9683,385.5443,386.0367,54628.0
2022-01-04 09:40:00,407.57,409.41,406.3,408.62,35571.0,385.923,387.6653,384.7205,386.9173,35571.0
2022-01-04 09:50:00,408.96,410.66,408.42,409.23,46551.0,387.2392,388.8489,386.7279,387.4949,46551.0
2022-01-04 10:00:00,409.08,411.37,408.85,410.74,42711.0,387.3528,389.5212,387.1351,388.9247,42711.0
2022-01-04 10:10:00,410.47,410.99,409.08,409.08,22048.0,388.669,389.1614,387.3528,387.3528,22048.0
2022-01-04 10:20:00,409.33,410.35,409.28,410.35,29529.0,387.5896,388.5554,387.5422,388.5554,29529.0
2022-01-04 10:30:00,410.35,411.04,409.55,409.58,29308.0,388.5554,389.2087,387.7979,387.8263,29308.0
2022-01-04 10:40:00,409.58,409.87,407.41,407.41,24359.0,387.8263,388.1009,385.7715,385.7715,24359.0
2022-01-04 10:50:00,407.46,407.74,406.5,406.97,41678.0,385.8189,386.084,384.9099,385.3549,41678.0
2022-01-04 11:00:00,407.05,409.02,406.79,408.22,36828.0,385.4307,387.296,385.1845,386.5385,36828.0
2022-01-04 11:10:00,408.18,408.36,407.39,407.95,18490.0,386.5006,386.6711,385.7526,386.2829,18490.0
2022-01-04 11:20:00,407.88,408.13,407.04,407.93,20672.0,386.2166,386.4533,385.4212,386.2639,20672.0
2022-01-04 11:30:00,407.85,408.61,407.64,407.67,20164.0,386.1882,386.9078,385.9893,386.0177,20164.0
2022-01-04 11:40:00,407.64,408.19,407.0,408.16,13544.0,385.9893,386.5101,385.3833,386.4817,13544.0
2022-01-04 11:50:00,408.31,409.58,408.19,408.24,52406.0,386.6237,387.8263,386.5101,386.5575,52406.0
2022-01-04 12:00:00,408.17,409.09,408.04,408.98,12313.0,386.4912,387.3623,386.3681,387.2582,12313.0
2022-01-04 12:10:00,408.58,408.78,407.75,407.76,20215.0,386.8794,387.0688,386.0935,386.103,20215.0
2022-01-04 12:20:00,407.77,408.18,407.48,407.48,10873.0,386.1124,386.5006,385.8378,385.8378,10873.0
2022-01-04 12:30:00,407.47,407.66,406.98,407.44,26664.0,385.8284,386.0083,385.3644,385.7999,26664.0
2022-01-04 12:40:00,407.47,407.57,407.13,407.2,7229.0,385.8284,385.923,385.5064,385.5727,7229.0
2022-01-04 12:50:00,407.23,407.31,406.5,406.84,7940.0,385.6011,385.6769,384.9099,385.2318,7940.0
2022-01-04 13:00:00,406.84,407.45,406.4,406.98,20476.0,385.2318,385.8094,384.8152,385.3644,20476.0
2022-01-04 13:10:00,407.08,407.21,406.62,407.21,24265.0,385.4591,385.5822,385.0235,385.5822,24265.0
2022-01-04 13:20:00,407.23,408.09,407.23,408.03,42605.0,385.6011,386.4154,385.6011,386.3586,42605.0
2022-01-04 13:30:00,407.97,407.98,406.53,406.78,26604.0,386.3018,386.3113,384.9383,385.175,26604.0
2022-01-04 13:40:00,406.66,407.01,406.34,406.35,11738.0,385.0614,385.3928,384.7584,384.7678,11738.0
2022-01-04 13:50:00,406.25,406.25,405.61,406.0,10282.0,384.6732,384.6732,384.0671,384.4364,10282.0
2022-01-04 14:00:00,406.14,406.59,404.61,404.7,41887.0,384.569,384.9951,383.1203,383.2055,41887.0
2022-01-04 14:10:00,404.67,404.78,403.63,403.66,79911.0,383.1771,383.2812,382.1923,382.2207,79911.0
2022-01-04 14:20:00,403.56,404.36,403.2,404.31,53807.0,382.126,382.8835,381.7851,382.8362,53807.0
2022-01-04 14:30:00,404.36,406.07,404.2,406.05,45852.0,382.8835,384.5027,382.732,384.4838,45852.0
2022-01-04 14:40:00,406.06,407.0,405.97,406.95,64396.0,384.4932,385.3833,384.408,385.336,64396.0
2022-01-04 14:50:00,407.0,407.56,406.8,406.84,19909.0,385.3833,385.9136,385.1939,385.2318,19909.0
2022-01-04 15:00:00,406.87,407.46,406.64,406.78,23171.0,385.2602,385.8189,385.0424,385.175,23171.0
2022-01-04 15:10:00,406.84,407.22,406.64,406.94,13482.0,385.2318,385.5916,385.0424,385.3265,13482.0
2022-01-04 15:20:00,407.07,407.3,406.79,406.94,21845.0,385.4496,385.6674,385.1845,385.3265,21845.0
2022-01-04 15:30:00,406.89,407.04,406.6,406.76,34690.0,385.2792,385.4212,385.0046,385.1561,34690.0
2022-01-04 15:40:00,406.71,407.1,405.33,405.72,109853.0,385.1087,385.478,383.802,384.1713,109853.0
2022-01-04 15:50:00,405.68,406.21,404.03,404.48,274775.0,384.1334,384.6353,382.5711,382.9972,274775.0
2022-01-05 09:30:00,403.93,403.97,399.02,399.66,73297.0,382.4764,382.5142,377.8272,378.4332,73297.0
2022-01-05 09:40:00,399.5,400.82,397.61,398.71,47088.0,378.2817,379.5315,376.492,377.5336,47088.0
2022-01-05 09:50:00,398.71,399.05,397.55,397.89,50352.0,377.5336,377.8556,376.4352,376.7572,50352.0
2022-01-05 10:00:00,397.79,399.7,397.31,399.34,31098.0,376.6625,378.471,376.208,378.1302,31098.0
2022-01-05 10:10:00,399.24,399.86,398.75,399.27,21302.0,378.0355,378.6225,377.5715,378.0639,21302.0
2022-01-05 10:20:00,399.42,400.16,398.99,400.16,32116.0,378.2059,378.9066,377.7987,378.9066,32116.0
2022-01-05 10:30:00,400.13,401.35,399.59,401.09,28922.0,378.8782,380.0334,378.3669,379.7872,28922.0
2022-01-05 10:40:00,401.3,401.86,400.92,401.14,39048.0,379.9861,380.5163,379.6262,379.8346,39048.0
2022-01-05 10:50:00,401.09,402.19,400.92,402.03,22011.0,379.7872,380.8288,379.6262,380.6773,22011.0
2022-01-05 11:00:00,402.04,402.15,400.65,401.06,20360.0,380.6868,380.7909,379.3706,379.7588,20360.0
2022-01-05 11:10:00,401.16,402.82,401.15,402.61,28606.0,379.8535,381.4253,379.844,381.2265,28606.0
2022-01-05 11:20:00,402.53,403.4,402.02,403.39,23952.0,381.1507,381.9745,380.6678,381.9651,23952.0
2022-01-05 11:30:00,403.4,403.4,401.9,402.19,18075.0,381.9745,381.9745,380.5542,380.8288,18075.0
2022-01-05 11:40:00,402.19,402.38,401.78,401.9,19103.0,380.8288,381.0087,380.4406,380.5542,19103.0
2022-01-05 11:50:00,402.08,402.08,401.16,401.44,25562.0,380.7246,380.7246,379.8535,380.1186,25562.0
2022-01-05 12:00:00,401.31,401.54,401.17,401.39,18930.0,379.9955,380.2133,379.863,380.0713,18930.0
2022-01-05 12:10:00,401.3,401.66,401.3,401.53,17592.0,379.9861,380.3269,379.9861,380.2038,17592.0
2022-01-05 12:20:00,401.6,402.2,401.59,402.16,14206.0,380.2701,380.8383,380.2607,380.8004,14206.0
2022-01-05 12:30:00,402.21,402.52,401.56,402.0,13446.0,380.8477,381.1413,380.2322,380.6489,13446.0
2022-01-05 12:40:00,401.97,402.98,401.96,402.89,15404.0,380.6205,381.5768,380.611,381.4916,15404.0
2022-01-05 12:50:00,402.91,403.39,402.86,403.23,17422.0,381.5105,381.9651,381.4632,381.8135,17422.0
2022-01-05 13:00:00,403.22,403.22,402.4,402.48,19553.0,381.8041,381.8041,381.0276,381.1034,19553.0
2022-01-05 13:10:00,402.49,402.72,402.21,402.35,10850.0,381.1129,381.3306,380.8477,380.9803,10850.0
2022-01-05 13:20:00,402.42,402.88,402.19,402.43,10433.0,381.0466,381.4821,380.8288,381.056,10433.0
2022-01-05 13:30:00,402.33,403.1,401.97,402.89,30006.0,380.9614,381.6905,380.6205,381.4916,30006.0
2022-01-05 13:40:00,402.9,403.77,402.89,403.0,13774.0,381.5011,382.3249,381.4916,381.5958,13774.0
2022-01-05 13:50:00,403.0,403.35,402.34,402.99,13866.0,381.5958,381.9272,380.9708,381.5863,13866.0
2022-01-05 14:00:00,402.57,403.48,401.99,401.99,43365.0,381.1886,382.0503,380.6394,380.6394,43365.0
2022-01-05 14:10:00,401.55,401.67,400.17,400.17,49835.0,380.2228,380.3364,378.9161,378.9161,49835.0
2022-01-05 14:20:00,400.32,400.37,399.5,399.69,67216.0,379.0581,379.1055,378.2817,378.4616,67216.0
2022-01-05 14:30:00,399.68,400.0,398.06,398.31,24773.0,378.4521,378.7551,376.9181,377.1549,24773.0
2022-01-05 14:40:00,398.0,398.9,397.7,398.9,18812.0,376.8613,377.7135,376.5773,377.7135,18812.0
2022-01-05 14:50:00,398.92,399.4,398.55,399.01,15668.0,377.7325,378.187,377.3821,377.8177,15668.0
2022-01-05 15:00:00,399.0,399.01,397.62,398.03,26116.0,377.8082,377.8177,376.5015,376.8897,26116.0
2022-01-05 15:10:00,398.04,399.25,397.66,399.25,30507.0,376.8992,378.0449,376.5394,378.0449,30507.0
2022-01-05 15:20:00,399.15,399.16,398.35,398.9,33137.0,377.9502,377.9597,377.1927,377.7135,33137.0
2022-01-05 15:30:00,398.9,399.72,398.65,399.08,61044.0,377.7135,378.49,377.4768,377.884,61044.0
2022-01-05 15:40:00,399.07,399.48,397.83,397.92,53077.0,377.8745,378.2627,376.7004,376.7856,53077.0
2022-01-05 15:50:00,397.96,398.67,397.1,397.25,178867.0,376.8235,377.4957,376.0091,376.1512,178867.0
2022-01-06 09:30:00,384.69,389.34,380.15,388.92,322653.0,364.2583,368.6613,359.9594,368.2636,322653.0
2022-01-06 09:40:00,389.48,392.2,388.81,390.6,96100.0,368.7938,371.3694,368.1594,369.8544,96100.0
2022-01-06 09:50:00,390.72,390.84,387.37,388.01,76715.0,369.968,370.0816,366.7959,367.4019,76715.0
2022-01-06 10:00:00,387.77,388.83,385.28,385.34,114434.0,367.1747,368.1784,364.8169,364.8737,114434.0
2022-01-06 10:10:00,385.28,387.21,384.35,385.97,67973.0,364.8169,366.6444,363.9363,365.4703,67973.0
2022-01-06 10:20:00,386.03,387.95,385.34,386.11,40785.0,365.5271,367.3451,364.8737,365.6028,40785.0
2022-01-06 10:30:00,386.27,387.44,385.2,386.28,50002.0,365.7543,366.8622,364.7412,365.7638,50002.0
2022-01-06 10:40:00,386.48,386.56,385.15,385.57,58895.0,365.9532,366.0289,364.6938,365.0915,58895.0
2022-01-06 10:50:00,385.53,385.68,383.76,384.19,61734.0,365.0536,365.1957,363.3776,363.7848,61734.0
2022-01-06 11:00:00,384.16,384.92,383.39,383.81,39638.0,363.7564,364.476,363.0273,363.425,39638.0
2022-01-06 11:10:00,383.99,384.51,383.02,383.49,35757.0,363.5954,364.0878,362.6769,363.122,35757.0
2022-01-06 11:20:00,383.41,383.48,381.92,382.81,52590.0,363.0462,363.1125,361.6354,362.4781,52590.0
2022-01-06 11:30:00,382.82,383.49,382.19,382.53,26082.0,362.4876,363.122,361.891,362.213,26082.0
2022-01-06 11:40:00,382.47,382.84,381.57,381.94,35668.0,362.1562,362.5065,361.304,361.6543,35668.0
2022-01-06 11:50:00,381.99,383.12,381.19,382.36,44898.0,361.7017,362.7716,360.9441,362.052,44898.0
2022-01-06 12:00:00,382.39,383.82,382.3,383.77,43559.0,362.0804,363.4345,361.9952,363.3871,43559.0
2022-01-06 12:10:00,383.68,384.02,382.78,383.11,58088.0,363.3019,363.6238,362.4497,362.7622,58088.0
2022-01-06 12:20:00,383.11,383.87,382.42,383.19,36569.0,362.7622,363.4818,362.1088,362.8379,36569.0
2022-01-06 12:30:00,383.39,383.39,382.43,382.73,24796.0,363.0273,363.0273,362.1183,362.4024,24796.0
2022-01-06 12:40:00,382.83,382.83,381.44,381.44,69850.0,362.497,362.497,361.1809,361.1809,69850.0
2022-01-06 12:50:00,381.44,381.44,379.8,380.05,63811.0,361.1809,361.1809,359.628,359.8647,63811.0
2022-01-06 13:00:00,380.12,380.43,379.67,380.0,62970.0,359.931,360.2245,359.5049,359.8173,62970.0
2022-01-06 13:10:00,379.97,380.08,379.14,379.24,45203.0,359.7889,359.8931,359.003,359.0977,45203.0
2022-01-06 13:20:00,379.25,379.6,378.8,379.33,43722.0,359.1072,359.4386,358.6811,359.1829,43722.0
2022-01-06 13:30:00,379.41,379.52,377.62,377.97,55213.0,359.2587,359.3628,357.5638,357.8952,55213.0
2022-01-06 13:40:00,378.01,378.17,377.33,377.52,65614.0,357.933,358.0845,357.2892,357.4691,65614.0
2022-01-06 13:50:00,377.55,378.01,377.16,377.8,61217.0,357.4975,357.933,357.1282,357.7342,61217.0
2022-01-06 14:00:00,377.8,378.16,375.76,376.53,127127.0,357.7342,358.0751,355.8025,356.5316,127127.0
2022-01-06 14:10:00,376.6,378.31,376.6,377.79,24717.0,356.5979,358.2171,356.5979,357.7247,24717.0
2022-01-06 14:20:00,377.86,378.23,377.59,377.96,26653.0,357.791,358.1414,357.5353,357.8857,26653.0
2022-01-06 14:30:00,377.96,379.35,377.7,379.14,24695.0,357.8857,359.2019,357.6395,359.003,24695.0
2022-01-06 14:40:00,379.16,379.22,378.39,378.8,28717.0,359.022,359.0788,358.2929,358.6811,28717.0
2022-01-06 14:50:00,378.79,378.79,378.12,378.29,36986.0,358.6716,358.6716,358.0372,358.1982,36986.0
2022-01-06 15:00:00,378.47,379.22,378.47,378.98,30937.0,358.3686,359.0788,358.3686,358.8515,30937.0
2022-01-06 15:10:00,379.03,379.41,378.15,378.24,35398.0,358.8989,359.2587,358.0656,358.1508,35398.0
2022-01-06 15:20:00,378.32,378.82,377.75,378.81,33433.0,358.2266,358.7,357.6868,358.6906,33433.0
2022-01-06 15:30:00,378.75,379.02,378.4,378.59,82312.0,358.6337,358.8894,358.3023,358.4822,82312.0
2022-01-06 15:40:00,378.53,379.71,378.52,378.94,84444.0,358.4254,359.5427,358.416,358.8136,84444.0
2022-01-06 15:50:00,378.94,379.71,377.65,378.01,380373.0,358.8136,359.5427,357.5922,357.933,380373.0
2022-01-07 09:30:00,379.09,379.99,374.07,376.32,104472.0,358.9557,359.8079,354.2023,356.3328,104472.0
2022-01-07 09:40:00,375.9,378.59,375.09,377.54,45878.0,355.9351,358.4822,355.1681,357.488,45878.0
2022-01-07 09:50:00,377.84,377.86,376.46,376.81,31836.0,357.7721,357.791,356.4654,356.7968,31836.0
2022-01-07 10:00:00,377.01,378.29,376.86,377.23,24814.0,356.9862,358.1982,356.8441,357.1945,24814.0
2022-01-07 10:10:00,377.33,377.61,375.1,375.61,31730.0,357.2892,357.5543,355.1776,355.6605,31730.0
2022-01-07 10:20:00,375.61,376.25,374.01,374.63,39134.0,355.6605,356.2665,354.1455,354.7326,39134.0
2022-01-07 10:30:00,374.53,375.57,374.34,374.57,36478.0,354.6379,355.6226,354.458,354.6757,36478.0
2022-01-07 10:40:00,374.47,375.15,372.85,373.01,50960.0,354.5811,355.2249,353.0471,353.1986,50960.0
2022-01-07 10:50:00,372.9,373.04,372.21,372.75,36018.0,353.0944,353.227,352.4411,352.9524,36018.0
2022-01-07 11:00:00,372.64,373.33,372.01,372.33,39329.0,352.8483,353.5016,352.2517,352.5547,39329.0
2022-01-07 11:10:00,372.26,372.68,371.83,372.47,30341.0,352.4884,352.8861,352.0813,352.6873,30341.0
2022-01-07 11:20:00,372.45,373.76,372.23,373.76,28293.0,352.6683,353.9088,352.46,353.9088,28293.0
2022-01-07 11:30:00,373.77,374.0,373.44,373.58,24476.0,353.9182,354.136,353.6058,353.7383,24476.0
2022-01-07 11:40:00,373.58,373.74,372.8,373.74,35846.0,353.7383,353.8898,352.9998,353.8898,35846.0
2022-01-07 11:50:00,373.85,375.12,373.76,374.34,35878.0,353.994,355.1965,353.9088,354.458,35878.0
2022-01-07 12:00:00,374.37,374.86,374.31,374.59,17246.0,354.4864,354.9503,354.4296,354.6947,17246.0
2022-01-07 12:10:00,374.6,374.74,374.21,374.22,19894.0,354.7042,354.8367,354.3349,354.3443,19894.0
2022-01-07 12:20:00,374.21,374.27,373.87,374.13,14264.0,354.3349,354.3917,354.0129,354.2591,14264.0
2022-01-07 12:30:00,374.04,374.07,373.47,373.66,19063.0,354.1739,354.2023,353.6342,353.8141,19063.0
2022-01-07 12:40:00,373.57,374.09,373.44,373.68,21568.0,353.7289,354.2212,353.6058,353.833,21568.0
2022-01-07 12:50:00,373.72,374.28,373.72,374.05,17584.0,353.8709,354.4011,353.8709,354.1834,17584.0
2022-01-07 13:00:00,373.97,374.01,373.2,373.2,25764.0,354.1076,354.1455,353.3785,353.3785,25764.0
2022-01-07 13:10:00,373.18,373.47,372.84,372.87,20670.0,353.3596,353.6342,353.0376,353.066,20670.0
2022-01-07 13:20:00,372.85,373.3,372.56,372.61,34147.0,353.0471,353.4732,352.7725,352.8198,34147.0
2022-01-07 13:30:00,372.72,373.09,372.58,372.76,18160.0,352.924,353.2744,352.7914,352.9619,18160.0
2022-01-07 13:40:00,372.88,373.39,372.74,373.11,27576.0,353.0755,353.5584,352.9429,353.2933,27576.0
2022-01-07 13:50:00,373.05,373.05,372.73,372.87,25919.0,353.2365,353.2365,352.9335,353.066,25919.0
2022-01-07 14:00:00,372.87,373.03,372.17,372.79,22222.0,353.066,353.2175,352.4032,352.9903,22222.0
2022-01-07 14:10:00,372.81,372.81,372.1,372.2,22381.0,353.0092,353.0092,352.3369,352.4316,22381.0
2022-01-07 14:20:00,372.12,372.12,371.07,371.18,28526.0,352.3559,352.3559,351.3616,351.4658,28526.0
2022-01-07 14:30:00,371.1,371.95,370.87,371.95,35413.0,351.39,352.1949,351.1723,352.1949,35413.0
2022-01-07 14:40:00,371.92,371.92,371.31,371.45,32890.0,352.1665,352.1665,351.5889,351.7215,32890.0
2022-01-07 14:50:00,371.5,371.79,371.16,371.23,35657.0,351.7688,352.0434,351.4469,351.5131,35657.0
2022-01-07 15:00:00,371.28,371.71,371.12,371.12,36810.0,351.5605,351.9676,351.409,351.409,36810.0
2022-01-07 15:10:00,371.13,371.15,370.44,370.91,38446.0,351.4185,351.4374,350.7651,351.2101,38446.0
2022-01-07 15:20:00,370.91,371.08,370.17,370.45,41340.0,351.2101,351.3711,350.5094,350.7746,41340.0
2022-01-07 15:30:00,370.43,371.55,370.22,371.47,56837.0,350.7556,351.8161,350.5568,351.7404,56837.0
2022-01-07 15:40:00,371.43,371.49,370.51,371.06,65363.0,351.7025,351.7593,350.8314,351.3522,65363.0
2022-01-07 15:50:00,371.17,371.24,370.14,370.75,291830.0,351.4563,351.5226,350.481,351.0586,291830.0
2022-01-10 09:30:00,363.42,368.36,361.94,363.5,138023.0,344.1179,348.7956,342.7166,344.1937,138023.0
2022-01-10 09:40:00,363.33,363.48,360.26,360.29,83757.0,344.0327,344.1748,341.1258,341.1542,83757.0
2022-01-10 09:50:00,360.51,361.84,360.22,361.56,121327.0,341.3625,342.6219,341.0879,342.3567,121327.0
2022-01-10 10:00:00,361.57,363.14,360.86,362.27,48149.0,342.3662,343.8528,341.6939,343.029,48149.0
2022-01-10 10:10:00,362.65,363.69,362.15,363.16,42787.0,343.3888,344.3736,342.9154,343.8718,42787.0
2022-01-10 10:20:00,363.24,364.31,362.62,364.18,39322.0,343.9475,344.9607,343.3604,344.8376,39322.0
2022-01-10 10:30:00,364.12,364.53,362.15,362.3,41710.0,344.7808,345.169,342.9154,343.0574,41710.0
2022-01-10 10:40:00,362.42,362.53,360.9,361.36,47622.0,343.1711,343.2752,341.7318,342.1674,47622.0
2022-01-10 10:50:00,361.49,363.48,361.48,363.01,27587.0,342.2905,344.1748,342.281,343.7297,27587.0
2022-01-10 11:00:00,362.96,364.87,362.94,364.81,36321.0,343.6824,345.4909,343.6634,345.4341,36321.0
2022-01-10 11:10:00,364.65,366.27,364.45,365.56,46398.0,345.2826,346.8166,345.0932,346.1443,46398.0
2022-01-10 11:20:00,365.51,365.81,364.87,365.16,48684.0,346.0969,346.381,345.4909,345.7655,48684.0
2022-01-10 11:30:00,365.03,365.26,363.23,363.36,19479.0,345.6424,345.8602,343.938,344.0611,19479.0
2022-01-10 11:40:00,363.37,364.05,363.36,363.83,16292.0,344.0706,344.7145,344.0611,344.5062,16292.0
2022-01-10 11:50:00,363.88,364.3,363.34,364.0,18346.0,344.5535,344.9512,344.0422,344.6671,18346.0
2022-01-10 12:00:00,363.89,364.83,363.89,364.23,17352.0,344.563,345.4531,344.563,344.8849,17352.0
2022-01-10 12:10:00,364.24,364.53,363.54,363.58,13861.0,344.8944,345.169,344.2316,344.2694,13861.0
2022-01-10 12:20:00,363.66,363.89,363.56,363.63,18530.0,344.3452,344.563,344.2505,344.3168,18530.0
2022-01-10 12:30:00,363.59,364.11,363.25,364.11,34549.0,344.2789,344.7713,343.957,344.7713,34549.0
2022-01-10 12:40:00,364.08,365.62,364.08,365.44,11845.0,344.7429,346.2011,344.7429,346.0307,11845.0
2022-01-10 12:50:00,365.35,367.37,365.29,367.06,25416.0,345.9454,347.8582,345.8886,347.5646,25416.0
2022-01-10 13:00:00,367.12,367.36,366.78,366.95,18240.0,347.6214,347.8487,347.2995,347.4605,18240.0
2022-01-10 13:10:00,367.16,367.89,366.94,367.89,13814.0,347.6593,348.3505,347.451,348.3505,13814.0
2022-01-10 13:20:00,367.97,368.91,367.6,368.79,19573.0,348.4263,349.3164,348.0759,349.2027,19573.0
2022-01-10 13:30:00,368.79,368.83,368.03,368.34,16618.0,349.2027,349.2406,348.4831,348.7766,16618.0
2022-01-10 13:40:00,368.41,369.13,368.3,368.82,26311.0,348.8429,349.5247,348.7388,349.2311,26311.0
2022-01-10 13:50:00,369.0,369.46,368.48,368.89,22220.0,349.4016,349.8371,348.9092,349.2974,22220.0
2022-01-10 14:00:00,368.91,369.64,368.68,369.64,28290.0,349.3164,350.0076,349.0986,350.0076,28290.0
2022-01-10 14:10:00,369.56,370.45,369.15,370.17,36970.0,349.9318,350.7746,349.5436,350.5094,36970.0
2022-01-10 14:20:00,370.17,370.78,370.09,370.51,47109.0,350.5094,351.087,350.4337,350.8314,47109.0
2022-01-10 14:30:00,370.52,371.73,370.31,371.68,36048.0,350.8409,351.9866,350.642,351.9392,36048.0
2022-01-10 14:40:00,371.67,372.48,371.59,372.1,40126.0,351.9298,352.6968,351.854,352.3369,40126.0
2022-01-10 14:50:00,372.22,372.6,371.29,372.36,31163.0,352.4506,352.8104,351.57,352.5831,31163.0
2022-01-10 15:00:00,372.45,372.68,371.23,371.67,32064.0,352.6683,352.8861,351.5131,351.9298,32064.0
2022-01-10 15:10:00,371.66,372.24,371.38,371.82,30760.0,351.9203,352.4695,351.6552,352.0718,30760.0
2022-01-10 15:20:00,371.77,372.05,370.64,370.69,24088.0,352.0245,352.2896,350.9545,351.0018,24088.0
2022-01-10 15:30:00,370.61,371.87,370.45,371.28,30657.0,350.9261,352.1191,350.7746,351.5605,30657.0
2022-01-10 15:40:00,371.28,372.11,370.9,371.76,33547.0,351.5605,352.3464,351.2007,352.015,33547.0
2022-01-10 15:50:00,371.72,373.37,371.62,372.87,105119.0,351.9771,353.5395,351.8824,353.066,105119.0
2022-01-11 09:30:00,369.51,370.42,366.96,367.68,169611.0,349.8845,350.7462,347.4699,348.1517,169611.0
2022-01-11 09:40:00,367.41,367.42,363.86,364.04,82686.0,347.896,347.9055,344.5346,344.705,82686.0
2022-01-11 09:50:00,364.37,366.2,364.0,365.58,45307.0,345.0175,346.7503,344.6671,346.1632,45307.0
2022-01-11 10:00:00,365.33,369.05,365.33,368.13,33541.0,345.9265,349.4489,345.9265,348.5778,33541.0
2022-01-11 10:10:00,367.89,368.5,366.28,368.22,25285.0,348.3505,348.9281,346.826,348.663,25285.0
2022-01-11 10:20:00,368.28,369.19,368.02,368.81,20728.0,348.7198,349.5815,348.4736,349.2217,20728.0
2022-01-11 10:30:00,368.83,369.53,368.14,368.42,16152.0,349.2406,349.9034,348.5873,348.8524,16152.0
2022-01-11 10:40:00,368.4,368.49,366.94,366.94,11892.0,348.8334,348.9187,347.451,347.451,11892.0
2022-01-11 10:50:00,366.64,367.75,366.31,367.72,12917.0,347.1669,348.218,346.8545,348.1896,12917.0
2022-01-11 11:00:00,367.94,369.2,367.35,368.46,14622.0,348.3979,349.591,347.8392,348.8903,14622.0
2022-01-11 11:10:00,368.59,370.65,368.47,370.5,16237.0,349.0134,350.9639,348.8997,350.8219,16237.0
2022-01-11 11:20:00,370.26,370.52,369.9,370.02,13590.0,350.5947,350.8409,350.2538,350.3674,13590.0
2022-01-11 11:30:00,370.09,370.66,369.7,369.7,24719.0,350.4337,350.9734,350.0644,350.0644,24719.0
2022-01-11 11:40:00,369.81,370.55,369.13,369.59,49819.0,350.1686,350.8693,349.5247,349.9602,49819.0
2022-01-11 11:50:00,369.63,371.37,369.63,371.06,22593.0,349.9981,351.6457,349.9981,351.3522,22593.0
2022-01-11 12:00:00,371.22,372.15,370.63,371.81,15433.0,351.5037,352.3843,350.945,352.0623,15433.0
2022-01-11 12:10:00,371.83,372.39,371.34,372.37,18922.0,352.0813,352.6115,351.6173,352.5926,18922.0
2022-01-11 12:20:00,372.31,372.68,371.61,371.75,30046.0,352.5358,352.8861,351.873,352.0055,30046.0
2022-01-11 12:30:00,371.69,372.61,371.69,372.36,12150.0,351.9487,352.8198,351.9487,352.5831,12150.0
2022-01-11 12:40:00,372.36,372.47,372.08,372.25,11382.0,352.5831,352.6873,352.318,352.479,11382.0
2022-01-11 12:50:00,372.43,373.69,372.23,373.55,18989.0,352.6494,353.8425,352.46,353.7099,18989.0
2022-01-11 13:00:00,373.57,373.57,372.77,372.93,17853.0,353.7289,353.7289,352.9713,353.1229,17853.0
2022-01-11 13:10:00,372.94,374.17,372.94,373.81,15709.0,353.1323,354.297,353.1323,353.9561,15709.0
2022-01-11 13:20:00,373.8,374.65,373.79,374.52,16650.0,353.9466,354.7515,353.9372,354.6284,16650.0
2022-01-11 13:30:00,374.58,374.85,374.21,374.77,19012.0,354.6852,354.9409,354.3349,354.8651,19012.0
2022-01-11 13:40:00,374.69,375.18,374.62,374.85,27101.0,354.7894,355.2533,354.7231,354.9409,27101.0
2022-01-11 13:50:00,374.84,374.99,374.53,374.8,14574.0,354.9314,355.0734,354.6379,354.8935,14574.0
2022-01-11 14:00:00,374.8,375.27,374.24,374.26,30137.0,354.8935,355.3386,354.3633,354.3822,30137.0
2022-01-11 14:10:00,374.33,375.11,374.14,375.02,23235.0,354.4485,355.1871,354.2686,355.1018,23235.0
2022-01-11 14:20:00,375.05,375.07,374.52,374.73,13731.0,355.1303,355.1492,354.6284,354.8272,13731.0
2022-01-11 14:30:00,374.65,375.15,374.34,374.91,14223.0,354.7515,355.2249,354.458,354.9977,14223.0
2022-01-11 14:40:00,374.98,375.16,374.77,374.83,17050.0,355.064,355.2344,354.8651,354.9219,17050.0
2022-01-11 14:50:00,374.84,374.84,374.09,374.18,28111.0,354.9314,354.9314,354.2212,354.3065,28111.0
2022-01-11 15:00:00,374.2,374.54,374.07,374.2,20886.0,354.3254,354.6473,354.2023,354.3254,20886.0
2022-01-11 15:10:00,374.15,374.74,373.91,374.47,16440.0,354.2781,354.8367,354.0508,354.5811,16440.0
2022-01-11 15:20:00,374.53,375.23,374.52,375.02,39220.0,354.6379,355.3007,354.6284,355.1018,39220.0
2022-01-11 15:30:00,375.08,375.78,375.07,375.15,63414.0,355.1587,355.8215,355.1492,355.2249,63414.0
2022-01-11 15:40:00,375.09,375.53,375.04,375.5,73547.0,355.1681,355.5848,355.1208,355.5564,73547.0
2022-01-11 15:50:00,375.6,375.6,374.55,375.11,115277.0,355.651,355.651,354.6568,355.1871,115277.0
2022-01-12 09:30:00,377.85,382.33,377.3,379.38,131813.0,358.7016,362.9546,358.1795,360.1541,131813.0
2022-01-12 09:40:00,379.33,380.23,378.1,379.78,70914.0,360.1066,360.961,358.939,360.5338,70914.0
2022-01-12 09:50:00,379.96,380.5,379.26,380.5,60908.0,360.7047,361.2173,360.0402,361.2173,60908.0
2022-01-12 10:00:00,380.65,381.9,380.47,381.67,45656.0,361.3597,362.5464,361.1889,362.328,45656.0
2022-01-12 10:10:00,381.72,383.0,381.42,383.0,36222.0,362.3755,363.5906,362.0907,363.5906,36222.0
2022-01-12 10:20:00,382.9,383.32,382.19,383.02,43496.0,363.4957,363.8944,362.8217,363.6096,43496.0
2022-01-12 10:30:00,382.96,383.44,381.83,382.1,71715.0,363.5527,364.0083,362.4799,362.7362,71715.0
2022-01-12 10:40:00,382.13,382.74,380.81,381.91,55406.0,362.7647,363.3438,361.5116,362.5559,55406.0
2022-01-12 10:50:00,381.91,381.91,380.4,381.4,44982.0,362.5559,362.5559,361.1224,362.0717,44982.0
2022-01-12 11:00:00,381.49,381.58,379.67,379.88,33471.0,362.1572,362.2426,360.4294,360.6288,33471.0
2022-01-12 11:10:00,379.97,380.11,378.96,379.73,42017.0,360.7142,360.8471,359.7554,360.4864,42017.0
2022-01-12 11:20:00,379.64,380.2,379.17,379.84,53538.0,360.4009,360.9325,359.9547,360.5908,53538.0
2022-01-12 11:30:00,379.88,380.23,379.76,379.9,49064.0,360.6288,360.961,360.5148,360.6477,49064.0
2022-01-12 11:40:00,379.97,380.75,379.38,379.41,22283.0,360.7142,361.4547,360.1541,360.1826,22283.0
2022-01-12 11:50:00,379.42,379.72,379.19,379.71,18821.0,360.1921,360.4769,359.9737,360.4674,18821.0
2022-01-12 12:00:00,379.72,379.72,378.71,378.83,23649.0,360.4769,360.4769,359.518,359.632,23649.0
2022-01-12 12:10:00,378.99,379.09,378.52,378.87,17553.0,359.7839,359.8788,359.3377,359.6699,17553.0
2022-01-12 12:20:00,378.94,379.26,378.68,378.94,14516.0,359.7364,360.0402,359.4896,359.7364,14516.0
2022-01-12 12:30:00,379.03,379.47,378.8,378.88,18355.0,359.8218,360.2395,359.6035,359.6794,18355.0
2022-01-12 12:40:00,378.97,379.1,378.45,378.67,15212.0,359.7649,359.8883,359.2712,359.4801,15212.0
2022-01-12 12:50:00,378.73,378.79,378.4,378.49,12280.0,359.537,359.594,359.2238,359.3092,12280.0
2022-01-12 13:00:00,378.4,378.66,378.18,378.35,20344.0,359.2238,359.4706,359.0149,359.1763,20344.0
2022-01-12 13:10:00,378.33,378.42,377.35,377.77,28751.0,359.1573,359.2427,358.227,358.6257,28751.0
2022-01-12 13:20:00,377.95,378.1,377.68,377.78,11507.0,358.7966,358.939,358.5402,358.6352,11507.0
2022-01-12 13:30:00,377.86,378.0,377.41,377.5,15578.0,358.7111,358.844,358.2839,358.3694,15578.0
2022-01-12 13:40:00,377.51,377.65,377.3,377.38,17162.0,358.3789,358.5118,358.1795,358.2554,17162.0
2022-01-12 13:50:00,377.34,377.34,376.92,377.21,20195.0,358.2175,358.2175,357.8188,358.0941,20195.0
2022-01-12 14:00:00,377.18,377.83,377.14,377.33,23505.0,358.0656,358.6826,358.0276,358.208,23505.0
2022-01-12 14:10:00,377.35,377.95,377.27,377.82,17923.0,358.227,358.7966,358.151,358.6731,17923.0
2022-01-12 14:20:00,377.78,378.12,377.55,377.79,21160.0,358.6352,358.9579,358.4168,358.6447,21160.0
2022-01-12 14:30:00,377.84,378.49,377.34,377.92,58177.0,358.6921,359.3092,358.2175,358.7681,58177.0
2022-01-12 14:40:00,377.91,378.25,377.73,377.94,19078.0,358.7586,359.0814,358.5877,358.7871,19078.0
2022-01-12 14:50:00,377.93,378.15,377.77,377.8,15483.0,358.7776,358.9864,358.6257,358.6542,15483.0
2022-01-12 15:00:00,377.83,377.89,376.95,377.08,18430.0,358.6826,358.7396,357.8472,357.9706,18430.0
2022-01-12 15:10:00,377.11,377.47,377.07,377.1,15203.0,357.9991,358.3409,357.9612,357.9896,15203.0
2022-01-12 15:20:00,377.18,377.43,376.85,377.11,27455.0,358.0656,358.3029,357.7523,357.9991,27455.0
2022-01-12 15:30:00,377.08,377.2,376.61,376.95,25179.0,357.9706,358.0846,357.5245,357.8472,25179.0
2022-01-12 15:40:00,376.91,377.67,376.89,377.23,66009.0,357.8093,358.5307,357.7903,358.113,66009.0
2022-01-12 15:50:00,377.29,377.9,376.74,377.24,201970.0,358.17,358.7491,357.6479,358.1225,201970.0
2022-01-13 09:30:00,378.22,379.28,375.35,375.98,79008.0,359.0529,360.0592,356.3283,356.9264,79008.0
2022-01-13 09:40:00,375.77,376.2,373.12,375.01,30188.0,356.727,357.1352,354.2113,356.0055,30188.0
2022-01-13 09:50:00,375.13,375.72,374.45,374.91,41479.0,356.1195,356.6796,355.4739,355.9106,41479.0
2022-01-13 10:00:00,375.11,375.29,373.04,373.58,28027.0,356.1005,356.2714,354.1354,354.648,28027.0
2022-01-13 10:10:00,373.44,374.19,373.2,373.47,23420.0,354.5151,355.2271,354.2873,354.5436,23420.0
2022-01-13 10:20:00,373.43,374.16,373.08,374.1,27313.0,354.5056,355.1986,354.1734,355.1417,27313.0
2022-01-13 10:30:00,374.0,374.1,372.06,372.33,21194.0,355.0467,355.1417,353.205,353.4614,21194.0
2022-01-13 10:40:00,372.45,372.53,371.2,371.26,19121.0,353.5753,353.6512,352.3886,352.4456,19121.0
2022-01-13 10:50:00,371.08,372.36,370.53,372.22,24718.0,352.2747,353.4898,351.7526,353.3569,24718.0
2022-01-13 11:00:00,372.2,372.87,371.89,372.67,26187.0,353.338,353.974,353.0437,353.7841,26187.0
2022-01-13 11:10:00,372.49,372.61,371.6,372.39,15773.0,353.6133,353.7272,352.7684,353.5183,15773.0
2022-01-13 11:20:00,372.3,373.37,372.16,373.06,16956.0,353.4329,354.4487,353.3,354.1544,16956.0
2022-01-13 11:30:00,373.11,373.57,372.71,373.43,23106.0,354.2018,354.6385,353.8221,354.5056,23106.0
2022-01-13 11:40:00,373.46,373.67,372.72,372.72,9717.0,354.5341,354.7335,353.8316,353.8316,9717.0
2022-01-13 11:50:00,372.6,372.78,372.39,372.42,7007.0,353.7177,353.8886,353.5183,353.5468,7007.0
2022-01-13 12:00:00,372.35,372.35,371.11,371.12,14963.0,353.4804,353.4804,352.3032,352.3127,14963.0
2022-01-13 12:10:00,371.12,371.14,369.21,369.33,11957.0,352.3127,352.3317,350.4995,350.6134,11957.0
2022-01-13 12:20:00,369.29,369.51,368.64,369.42,12527.0,350.5754,350.7843,349.9584,350.6988,12527.0
2022-01-13 12:30:00,369.22,369.79,368.72,369.35,18263.0,350.509,351.0501,350.0343,350.6324,18263.0
2022-01-13 12:40:00,369.33,369.34,367.75,367.94,26362.0,350.6134,350.6229,349.1135,349.2938,26362.0
2022-01-13 12:50:00,367.79,368.5,367.63,368.13,20339.0,349.1514,349.8255,348.9995,349.4742,20339.0
2022-01-13 13:00:00,368.02,368.09,367.0,367.08,64671.0,349.3698,349.4362,348.4015,348.4774,64671.0
2022-01-13 13:10:00,367.08,367.22,366.69,366.85,23251.0,348.4774,348.6103,348.1072,348.2591,23251.0
2022-01-13 13:20:00,367.01,367.35,366.7,366.9,26392.0,348.411,348.7337,348.1167,348.3065,26392.0
2022-01-13 13:30:00,366.91,367.04,366.64,367.02,13938.0,348.316,348.4394,348.0597,348.4205,13938.0
2022-01-13 13:40:00,367.07,367.09,366.47,367.08,19058.0,348.4679,348.4869,347.8983,348.4774,19058.0
2022-01-13 13:50:00,367.09,367.09,366.67,366.88,16381.0,348.4869,348.4869,348.0882,348.2876,16381.0
2022-01-13 14:00:00,366.94,367.09,366.75,366.85,26864.0,348.3445,348.4869,348.1641,348.2591,26864.0
2022-01-13 14:10:00,366.77,366.77,365.77,366.05,17737.0,348.1831,348.1831,347.2338,347.4996,17737.0
2022-01-13 14:20:00,366.11,366.6,366.03,366.6,13523.0,347.5566,348.0217,347.4806,348.0217,13523.0
2022-01-13 14:30:00,366.61,366.61,365.93,365.94,24697.0,348.0312,348.0312,347.3857,347.3952,24697.0
2022-01-13 14:40:00,366.0,366.29,365.52,365.53,21880.0,347.4522,347.7275,346.9965,347.006,21880.0
2022-01-13 14:50:00,365.66,366.07,365.48,365.58,14823.0,347.1294,347.5186,346.9585,347.0534,14823.0
2022-01-13 15:00:00,365.5,365.6,364.12,364.16,28634.0,346.9775,347.0724,345.6674,345.7054,28634.0
2022-01-13 15:10:00,364.07,364.22,363.65,363.85,50805.0,345.62,345.7624,345.2212,345.4111,50805.0
2022-01-13 15:20:00,363.91,364.19,363.52,363.87,36465.0,345.4681,345.7339,345.0978,345.4301,36465.0
2022-01-13 15:30:00,363.78,363.98,362.98,362.99,44840.0,345.3447,345.5345,344.5852,344.5947,44840.0
2022-01-13 15:40:00,363.0,363.08,361.75,361.92,76313.0,344.6042,344.6801,343.4175,343.5789,76313.0
2022-01-13 15:50:00,361.8,361.92,360.75,361.48,354168.0,343.465,343.5789,342.4682,343.1612,354168.0
2022-01-14 09:30:00,357.04,359.3,354.06,358.78,150014.0,338.9462,341.0917,336.1172,340.598,150014.0
2022-01-14 09:40:00,358.81,359.38,357.43,357.47,63022.0,340.6265,341.1676,339.3165,339.3544,63022.0
2022-01-14 09:50:00,357.42,358.62,357.31,357.76,78210.0,339.307,340.4461,339.2025,339.6297,78210.0
2022-01-14 10:00:00,357.65,357.85,354.92,357.35,85424.0,339.5253,339.7152,336.9337,339.2405,85424.0
2022-01-14 10:10:00,357.23,357.44,355.4,356.25,50675.0,339.1266,339.3259,337.3893,338.1963,50675.0
2022-01-14 10:20:00,356.26,356.39,354.65,354.85,58453.0,338.2057,338.3292,336.6773,336.8672,58453.0
2022-01-14 10:30:00,354.91,355.94,354.46,355.04,50419.0,336.9242,337.902,336.497,337.0476,50419.0
2022-01-14 10:40:00,355.03,355.27,354.32,355.04,43088.0,337.0381,337.2659,336.3641,337.0476,43088.0
2022-01-14 10:50:00,355.03,355.36,354.3,355.16,32712.0,337.0381,337.3514,336.3451,337.1615,32712.0
2022-01-14 11:00:00,355.27,355.72,353.85,353.88,32016.0,337.2659,337.6931,335.9179,335.9464,32016.0
2022-01-14 11:10:00,353.87,354.19,353.21,353.39,23466.0,335.9369,336.2406,335.3103,335.4812,23466.0
2022-01-14 11:20:00,353.39,353.84,352.98,353.01,26789.0,335.4812,335.9084,335.092,335.1204,26789.0
2022-01-14 11:30:00,353.14,354.39,353.03,353.96,31908.0,335.2439,336.4305,335.1394,336.0223,31908.0
2022-01-14 11:40:00,353.92,354.43,353.43,353.94,38551.0,335.9843,336.4685,335.5192,336.0033,38551.0
2022-01-14 11:50:00,353.98,353.98,353.18,353.36,38375.0,336.0413,336.0413,335.2818,335.4527,38375.0
2022-01-14 12:00:00,353.32,353.86,353.12,353.25,70232.0,335.4147,335.9274,335.2249,335.3483,70232.0
2022-01-14 12:10:00,353.22,353.51,352.71,352.9,39749.0,335.3198,335.5951,334.8357,335.016,39749.0
2022-01-14 12:20:00,352.96,353.5,352.75,353.5,18485.0,335.073,335.5856,334.8736,335.5856,18485.0
2022-01-14 12:30:00,353.51,354.02,353.22,353.86,32129.0,335.5951,336.0793,335.3198,335.9274,32129.0
2022-01-14 12:40:00,353.87,353.93,352.46,352.72,19100.0,335.9369,335.9938,334.5983,334.8451,19100.0
2022-01-14 12:50:00,352.8,353.11,352.16,352.56,27932.0,334.9211,335.2154,334.3135,334.6933,27932.0
2022-01-14 13:00:00,352.51,352.81,352.36,352.55,25819.0,334.6458,334.9306,334.5034,334.6838,25819.0
2022-01-14 13:10:00,352.45,353.01,352.38,352.48,22982.0,334.5888,335.1204,334.5224,334.6173,22982.0
2022-01-14 13:20:00,352.39,352.44,350.73,350.82,42660.0,334.5319,334.5793,332.956,333.0414,42660.0
2022-01-14 13:30:00,350.77,351.21,350.38,350.56,28106.0,332.994,333.4117,332.6237,332.7946,28106.0
2022-01-14 13:40:00,350.56,350.73,350.08,350.38,92231.0,332.7946,332.956,332.3389,332.6237,92231.0
2022-01-14 13:50:00,350.38,351.11,350.31,351.0,56803.0,332.6237,333.3167,332.5573,333.2123,56803.0
2022-01-14 14:00:00,350.94,351.33,350.66,351.13,83506.0,333.1553,333.5256,332.8895,333.3357,83506.0
2022-01-14 14:10:00,351.12,351.5,350.74,350.74,75404.0,333.3262,333.687,332.9655,332.9655,75404.0
2022-01-14 14:20:00,350.81,351.04,349.72,349.8,56427.0,333.0319,333.2503,331.9972,332.0731,56427.0
2022-01-14 14:30:00,349.8,352.39,349.75,352.22,57971.0,332.0731,334.5319,332.0257,334.3705,57971.0
2022-01-14 14:40:00,352.13,352.16,351.43,351.84,30022.0,334.285,334.3135,333.6205,334.0097,30022.0
2022-01-14 14:50:00,351.78,352.19,351.18,351.3,20854.0,333.9528,334.342,333.3832,333.4971,20854.0
2022-01-14 15:00:00,351.44,352.43,351.37,351.91,39993.0,333.63,334.5698,333.5636,334.0762,39993.0
2022-01-14 15:10:00,351.94,352.49,351.57,352.49,68455.0,334.1047,334.6268,333.7534,334.6268,68455.0
2022-01-14 15:20:00,352.45,353.53,352.45,352.63,32879.0,334.5888,335.6141,334.5888,334.7597,32879.0
2022-01-14 15:30:00,352.72,353.23,352.72,353.05,57967.0,334.8451,335.3293,334.8451,335.1584,57967.0
2022-01-14 15:40:00,352.99,353.15,352.22,352.27,79793.0,335.1015,335.2534,334.3705,334.4179,79793.0
2022-01-14 15:50:00,352.42,353.62,352.17,353.31,220200.0,334.5603,335.6995,334.323,335.4052,220200.0
2022-01-18 09:30:00,348.61,349.99,346.54,347.57,218767.0,330.9434,332.2535,328.9783,329.9561,218767.0
2022-01-18 09:40:00,347.41,348.2,344.97,346.27,70113.0,329.8042,330.5542,327.4879,328.722,70113.0
2022-01-18 09:50:00,346.43,347.61,346.2,347.61,47121.0,328.8739,329.9941,328.6556,329.9941,47121.0
2022-01-18 10:00:00,347.69,348.97,346.83,348.4,45924.0,330.0701,331.2852,329.2536,330.7441,45924.0
2022-01-18 10:10:00,348.3,348.35,346.89,347.19,43946.0,330.6491,330.6966,329.3106,329.5954,43946.0
2022-01-18 10:20:00,347.06,348.3,346.89,348.12,34668.0,329.472,330.6491,329.3106,330.4783,34668.0
2022-01-18 10:30:00,348.17,348.17,346.93,347.78,40019.0,330.5257,330.5257,329.3486,330.1555,40019.0
2022-01-18 10:40:00,347.76,348.49,347.37,347.53,61985.0,330.1365,330.8295,329.7663,329.9182,61985.0
2022-01-18 10:50:00,347.6,348.07,346.78,347.11,32543.0,329.9846,330.4308,329.2062,329.5194,32543.0
2022-01-18 11:00:00,347.2,348.04,346.95,347.06,26224.0,329.6049,330.4023,329.3676,329.472,26224.0
2022-01-18 11:10:00,347.09,348.77,346.8,348.12,27534.0,329.5005,331.0953,329.2252,330.4783,27534.0
2022-01-18 11:20:00,348.15,348.22,347.42,347.47,25290.0,330.5067,330.5732,329.8137,329.8612,25290.0
2022-01-18 11:30:00,347.55,347.81,346.88,347.66,40319.0,329.9371,330.184,329.3011,330.0416,40319.0
2022-01-18 11:40:00,347.81,348.41,347.51,348.41,24642.0,330.184,330.7536,329.8992,330.7536,24642.0
2022-01-18 11:50:00,348.42,349.06,348.36,348.8,27554.0,330.7631,331.3706,330.7061,331.1238,27554.0
2022-01-18 12:00:00,348.87,348.97,348.11,348.65,16955.0,331.1903,331.2852,330.4688,330.9814,16955.0
2022-01-18 12:10:00,348.67,349.36,348.59,349.28,26018.0,331.0004,331.6554,330.9244,331.5795,26018.0
2022-01-18 12:20:00,349.23,349.39,347.87,348.13,29344.0,331.532,331.6839,330.2409,330.4878,29344.0
2022-01-18 12:30:00,348.08,348.09,347.47,347.82,43794.0,330.4403,330.4498,329.8612,330.1935,43794.0
2022-01-18 12:40:00,347.87,347.98,347.35,347.52,20459.0,330.2409,330.3454,329.7473,329.9087,20459.0
2022-01-18 12:50:00,347.57,347.7,347.11,347.51,23738.0,329.9561,330.0795,329.5194,329.8992,23738.0
2022-01-18 13:00:00,347.51,348.0,347.38,347.95,32592.0,329.8992,330.3643,329.7758,330.3169,32592.0
2022-01-18 13:10:00,347.92,348.3,347.83,347.88,27789.0,330.2884,330.6491,330.203,330.2504,27789.0
2022-01-18 13:20:00,347.91,348.18,347.36,348.18,8167.0,330.2789,330.5352,329.7568,330.5352,8167.0
2022-01-18 13:30:00,348.07,348.53,347.61,348.5,11826.0,330.4308,330.8675,329.9941,330.839,11826.0
2022-01-18 13:40:00,348.69,349.44,348.51,349.12,22510.0,331.0194,331.7314,330.8485,331.4276,22510.0
2022-01-18 13:50:00,349.24,349.64,348.88,349.54,10710.0,331.5415,331.9212,331.1997,331.8263,10710.0
2022-01-18 14:00:00,349.48,350.41,349.46,350.1,22580.0,331.7693,332.6522,331.7504,332.3579,22580.0
2022-01-18 14:10:00,350.23,350.98,350.23,350.97,13599.0,332.4813,333.1933,332.4813,333.1838,13599.0
2022-01-18 14:20:00,350.99,351.01,350.08,350.48,17636.0,333.2028,333.2218,332.3389,332.7187,17636.0
2022-01-18 14:30:00,350.5,351.02,350.43,350.54,17061.0,332.7376,333.2313,332.6712,332.7756,17061.0
2022-01-18 14:40:00,350.5,350.6,350.09,350.28,18021.0,332.7376,332.8326,332.3484,332.5288,18021.0
2022-01-18 14:50:00,350.32,350.84,350.28,350.49,18237.0,332.5668,333.0604,332.5288,332.7282,18237.0
2022-01-18 15:00:00,350.49,350.49,349.09,349.67,34922.0,332.7282,332.7282,331.3991,331.9497,34922.0
2022-01-18 15:10:00,349.54,350.0,348.52,348.52,20623.0,331.8263,332.263,330.858,330.858,20623.0
2022-01-18 15:20:00,348.47,349.15,348.29,349.03,18624.0,330.8105,331.4561,330.6396,331.3421,18624.0
2022-01-18 15:30:00,348.99,349.24,348.54,348.8,43904.0,331.3042,331.5415,330.877,331.1238,43904.0
2022-01-18 15:40:00,348.78,349.03,348.11,349.03,42039.0,331.1048,331.3421,330.4688,331.3421,42039.0
2022-01-18 15:50:00,348.95,349.74,347.9,348.41,190882.0,331.2662,332.0162,330.2694,330.7536,190882.0
2022-01-19 09:30:00,351.0,354.98,350.11,354.57,85432.0,333.2123,336.9906,332.3674,336.6014,85432.0
2022-01-19 09:40:00,354.31,355.78,353.8,354.37,61091.0,336.3546,337.7501,335.8704,336.4115,61091.0
2022-01-19 09:50:00,354.37,355.51,353.61,355.51,34264.0,336.4115,337.4938,335.69,337.4938,34264.0
2022-01-19 10:00:00,355.55,356.07,353.41,353.5,54481.0,337.5317,338.0254,335.5002,335.5856,54481.0
2022-01-19 10:10:00,353.39,353.76,350.82,351.11,51627.0,335.4812,335.8324,333.0414,333.3167,51627.0
2022-01-19 10:20:00,351.17,351.5,349.69,349.69,31249.0,333.3737,333.687,331.9687,331.9687,31249.0
2022-01-19 10:30:00,349.77,352.07,349.77,351.14,42899.0,332.0446,334.2281,332.0446,333.3452,42899.0
2022-01-19 10:40:00,351.15,351.48,350.19,351.34,57238.0,333.3547,333.668,332.4434,333.5351,57238.0
2022-01-19 10:50:00,351.14,351.93,350.91,351.61,34575.0,333.3452,334.0952,333.1269,333.7914,34575.0
2022-01-19 11:00:00,351.46,352.51,351.3,351.5,29045.0,333.649,334.6458,333.4971,333.687,29045.0
2022-01-19 11:10:00,351.17,351.72,350.82,351.33,21837.0,333.3737,333.8958,333.0414,333.5256,21837.0
2022-01-19 11:20:00,351.33,351.33,350.16,350.21,27985.0,333.5256,333.5256,332.4149,332.4623,27985.0
2022-01-19 11:30:00,350.45,350.91,349.51,350.42,25572.0,332.6902,333.1269,331.7978,332.6617,25572.0
2022-01-19 11:40:00,350.39,350.71,349.74,350.44,21190.0,332.6332,332.937,332.0162,332.6807,21190.0
2022-01-19 11:50:00,350.44,352.19,350.41,352.13,13418.0,332.6807,334.342,332.6522,334.285,13418.0
2022-01-19 12:00:00,352.11,352.88,352.11,352.61,19133.0,334.2661,334.997,334.2661,334.7407,19133.0
2022-01-19 12:10:00,352.6,353.06,352.0,352.14,19210.0,334.7312,335.1679,334.1616,334.2945,19210.0
2022-01-19 12:20:00,352.25,352.66,351.98,352.23,18667.0,334.399,334.7882,334.1426,334.38,18667.0
2022-01-19 12:30:00,352.35,352.99,352.09,352.62,21095.0,334.4939,335.1015,334.2471,334.7502,21095.0
2022-01-19 12:40:00,352.67,352.67,352.03,352.03,22706.0,334.7977,334.7977,334.1901,334.1901,22706.0
2022-01-19 12:50:00,352.07,353.12,352.05,353.12,16761.0,334.2281,335.2249,334.2091,335.2249,16761.0
2022-01-19 13:00:00,353.0,353.06,352.45,352.54,39989.0,335.111,335.1679,334.5888,334.6743,39989.0
2022-01-19 13:10:00,352.62,352.72,352.31,352.54,10685.0,334.7502,334.8451,334.4559,334.6743,10685.0
2022-01-19 13:20:00,352.43,352.66,351.87,351.87,11025.0,334.5698,334.7882,334.0382,334.0382,11025.0
2022-01-19 13:30:00,351.97,352.01,350.96,351.19,14075.0,334.1332,334.1711,333.1743,333.3927,14075.0
2022-01-19 13:40:00,350.88,351.0,350.48,350.52,12632.0,333.0984,333.2123,332.7187,332.7566,12632.0
2022-01-19 13:50:00,350.52,350.6,349.79,350.04,16213.0,332.7566,332.8326,332.0636,332.301,16213.0
2022-01-19 14:00:00,349.99,350.58,348.53,348.56,30097.0,332.2535,332.8136,330.8675,330.896,30097.0
2022-01-19 14:10:00,348.72,349.01,348.2,348.38,17028.0,331.0479,331.3232,330.5542,330.7251,17028.0
2022-01-19 14:20:00,348.42,348.42,347.59,347.59,17198.0,330.7631,330.7631,329.9751,329.9751,17198.0
2022-01-19 14:30:00,347.59,348.25,347.52,347.96,30201.0,329.9751,330.6017,329.9087,330.3264,30201.0
2022-01-19 14:40:00,347.97,348.77,347.92,348.31,20456.0,330.3359,331.0953,330.2884,330.6586,20456.0
2022-01-19 14:50:00,348.15,349.0,348.03,348.51,17177.0,330.5067,331.3137,330.3928,330.8485,17177.0
2022-01-19 15:00:00,348.38,348.53,347.52,347.64,20624.0,330.7251,330.8675,329.9087,330.0226,20624.0
2022-01-19 15:10:00,347.56,348.44,347.49,347.84,38530.0,329.9466,330.782,329.8802,330.2124,38530.0
2022-01-19 15:20:00,347.85,347.95,346.71,346.85,16361.0,330.2219,330.3169,329.1397,329.2726,16361.0
2022-01-19 15:30:00,346.73,346.89,346.11,346.23,32845.0,329.1587,329.3106,328.5701,328.684,32845.0
2022-01-19 15:40:00,346.25,346.67,345.96,346.52,48778.0,328.703,329.1017,328.4277,328.9593,48778.0
2022-01-19 15:50:00,346.59,346.59,343.5,343.98,299200.0,329.0258,329.0258,326.0924,326.5481,299200.0
2022-01-20 09:30:00,345.45,349.09,345.0,349.09,81575.0,327.9436,331.3991,327.5164,331.3991,81575.0
2022-01-20 09:40:00,349.1,352.91,348.54,352.31,54025.0,331.4086,335.0255,330.877,334.4559,54025.0
2022-01-20 09:50:00,352.45,353.32,351.37,353.1,43454.0,334.5888,335.4147,333.5636,335.2059,43454.0
2022-01-20 10:00:00,353.1,354.67,352.65,354.04,69610.0,335.2059,336.6963,334.7787,336.0982,69610.0
2022-01-20 10:10:00,354.21,354.32,352.11,352.89,74812.0,336.2596,336.3641,334.2661,335.0065,74812.0
2022-01-20 10:20:00,352.8,354.8,352.74,354.71,57555.0,334.9211,336.8197,334.8641,336.7343,57555.0
2022-01-20 10:30:00,354.56,355.0,353.8,354.62,47300.0,336.5919,337.0096,335.8704,336.6489,47300.0
2022-01-20 10:40:00,354.57,355.55,354.23,355.46,30546.0,336.6014,337.5317,336.2786,337.4463,30546.0
2022-01-20 10:50:00,355.56,355.56,354.12,354.41,43241.0,337.5412,337.5412,336.1742,336.4495,43241.0
2022-01-20 11:00:00,354.41,355.78,354.41,355.66,35260.0,336.4495,337.7501,336.4495,337.6362,35260.0
2022-01-20 11:10:00,355.56,355.94,354.19,354.67,50328.0,337.5412,337.902,336.2406,336.6963,50328.0
2022-01-20 11:20:00,354.6,354.71,353.91,354.24,29647.0,336.6299,336.7343,335.9748,336.2881,29647.0
2022-01-20 11:30:00,354.3,355.21,353.96,354.1,20578.0,336.3451,337.209,336.0223,336.1552,20578.0
2022-01-20 11:40:00,354.0,354.38,352.64,352.71,20711.0,336.0603,336.421,334.7692,334.8357,20711.0
2022-01-20 11:50:00,352.78,352.99,351.9,352.14,27645.0,334.9021,335.1015,334.0667,334.2945,27645.0
2022-01-20 12:00:00,352.1,352.44,351.81,352.15,11228.0,334.2566,334.5793,333.9813,334.304,11228.0
2022-01-20 12:10:00,352.04,352.43,351.89,352.08,11080.0,334.1996,334.5698,334.0572,334.2376,11080.0
2022-01-20 12:20:00,352.04,352.58,351.69,352.57,10179.0,334.1996,334.7122,333.8673,334.7027,10179.0
2022-01-20 12:30:00,352.52,352.77,351.9,351.95,11689.0,334.6553,334.8926,334.0667,334.1142,11689.0
2022-01-20 12:40:00,351.96,352.07,350.94,351.09,14064.0,334.1237,334.2281,333.1553,333.2977,14064.0
2022-01-20 12:50:00,351.13,351.16,350.15,350.31,12466.0,333.3357,333.3642,332.4054,332.5573,12466.0
2022-01-20 13:00:00,350.25,350.3,349.0,349.2,14851.0,332.5003,332.5478,331.3137,331.5035,14851.0
2022-01-20 13:10:00,349.2,349.81,348.95,349.79,27582.0,331.5035,332.0826,331.2662,332.0636,27582.0
2022-01-20 13:20:00,349.71,350.12,349.36,350.08,19885.0,331.9877,332.3769,331.6554,332.3389,19885.0
2022-01-20 13:30:00,349.86,349.99,349.32,349.84,12174.0,332.1301,332.2535,331.6174,332.1111,12174.0
2022-01-20 13:40:00,349.71,350.13,349.33,349.75,9847.0,331.9877,332.3864,331.6269,332.0257,9847.0
2022-01-20 13:50:00,349.79,350.12,349.28,349.28,7075.0,332.0636,332.3769,331.5795,331.5795,7075.0
2022-01-20 14:00:00,349.35,350.19,349.35,350.19,13624.0,331.6459,332.4434,331.6459,332.4434,13624.0
2022-01-20 14:10:00,350.27,350.27,348.52,348.61,17150.0,332.5193,332.5193,330.858,330.9434,17150.0
2022-01-20 14:20:00,348.76,348.77,347.8,347.91,17202.0,331.0858,331.0953,330.1745,330.2789,17202.0
2022-01-20 14:30:00,347.9,348.39,347.42,347.66,19802.0,330.2694,330.7346,329.8137,330.0416,19802.0
2022-01-20 14:40:00,347.5,347.6,346.77,347.42,17959.0,329.8897,329.9846,329.1967,329.8137,17959.0
2022-01-20 14:50:00,347.44,347.9,347.38,347.59,15152.0,329.8327,330.2694,329.7758,329.9751,15152.0
2022-01-20 15:00:00,347.5,348.0,345.93,346.0,13074.0,329.8897,330.3643,328.3992,328.4657,13074.0
2022-01-20 15:10:00,346.11,346.6,346.0,346.56,20748.0,328.5701,329.0353,328.4657,328.9973,20748.0
2022-01-20 15:20:00,346.6,346.67,345.31,345.89,16770.0,329.0353,329.1017,327.8107,328.3613,16770.0
2022-01-20 15:30:00,345.52,346.3,345.14,345.38,45532.0,328.01,328.7505,327.6493,327.8771,45532.0
2022-01-20 15:40:00,345.55,345.79,344.17,344.22,30103.0,328.0385,328.2663,326.7284,326.7759,30103.0
2022-01-20 15:50:00,344.19,344.7,342.04,342.6,152093.0,326.7474,327.2316,324.7064,325.238,152093.0
2022-01-21 09:30:00,341.39,344.08,340.41,343.72,205673.0,324.0893,326.643,323.159,326.3012,205673.0
2022-01-21 09:40:00,343.55,343.66,340.99,342.68,37863.0,326.1399,326.2443,323.7096,325.3139,37863.0
2022-01-21 09:50:00,342.46,343.02,340.72,341.33,22412.0,325.1051,325.6367,323.4533,324.0324,22412.0
2022-01-21 10:00:00,341.23,342.23,341.08,341.1,28415.0,323.9374,324.8867,323.795,323.814,28415.0
2022-01-21 10:10:00,340.99,340.99,339.27,339.64,30539.0,323.7096,323.7096,322.0768,322.428,30539.0
2022-01-21 10:20:00,339.7,340.63,337.81,339.0,59058.0,322.485,323.3678,320.6907,321.8204,59058.0
2022-01-21 10:30:00,339.04,341.95,338.63,340.31,46163.0,321.8584,324.6209,321.4692,323.064,46163.0
2022-01-21 10:40:00,339.54,340.62,339.02,340.59,26991.0,322.3331,323.3583,321.8394,323.3299,26991.0
2022-01-21 10:50:00,340.77,342.4,340.76,342.24,30407.0,323.5007,325.0481,323.4912,324.8962,30407.0
2022-01-21 11:00:00,342.2,343.47,341.81,343.46,38901.0,324.8583,326.0639,324.488,326.0544,38901.0
2022-01-21 11:10:00,343.23,343.36,341.7,342.4,18663.0,325.8361,325.9595,324.3836,325.0481,18663.0
2022-01-21 11:20:00,342.48,343.56,342.11,343.5,21039.0,325.1241,326.1493,324.7728,326.0924,21039.0
2022-01-21 11:30:00,343.36,343.36,341.05,341.24,11892.0,325.9595,325.9595,323.7665,323.9469,11892.0
2022-01-21 11:40:00,341.07,341.42,340.15,340.6,13951.0,323.7855,324.1178,322.9122,323.3394,13951.0
2022-01-21 11:50:00,340.64,340.67,339.53,340.51,6492.0,323.3773,323.4058,322.3236,323.2539,6492.0
2022-01-21 12:00:00,340.5,340.73,339.91,339.92,9255.0,323.2444,323.4628,322.6843,322.6938,9255.0
2022-01-21 12:10:00,339.89,340.26,339.29,339.72,12220.0,322.6653,323.0166,322.0957,322.5039,12220.0
2022-01-21 12:20:00,339.78,340.57,339.57,339.92,14274.0,322.5609,323.3109,322.3615,322.6938,14274.0
2022-01-21 12:30:00,339.96,340.55,339.33,339.84,18584.0,322.7318,323.2919,322.1337,322.6179,18584.0
2022-01-21 12:40:00,339.95,340.03,338.54,338.77,39095.0,322.7223,322.7982,321.3837,321.6021,39095.0
2022-01-21 12:50:00,338.54,339.27,338.39,339.27,11109.0,321.3837,322.0768,321.2413,322.0768,11109.0
2022-01-21 13:00:00,339.19,339.5,338.56,339.03,10956.0,322.0008,322.2951,321.4027,321.8489,10956.0
2022-01-21 13:10:00,339.2,340.2,338.88,339.01,12215.0,322.0103,322.9596,321.7065,321.8299,12215.0
2022-01-21 13:20:00,338.82,338.82,337.61,337.94,15474.0,321.6496,321.6496,320.5009,320.8142,15474.0
2022-01-21 13:30:00,337.86,339.03,337.68,338.53,15878.0,320.7382,321.8489,320.5673,321.3743,15878.0
2022-01-21 13:40:00,338.57,339.49,338.49,338.74,23318.0,321.4122,322.2856,321.3363,321.5736,23318.0
2022-01-21 13:50:00,339.12,339.49,338.22,338.43,19726.0,321.9344,322.2856,321.08,321.2793,19726.0
2022-01-21 14:00:00,338.51,339.39,338.26,338.38,20198.0,321.3553,322.1907,321.1179,321.2319,20198.0
2022-01-21 14:10:00,338.22,338.72,337.82,338.32,12750.0,321.08,321.5546,320.7002,321.1749,12750.0
2022-01-21 14:20:00,338.38,338.67,337.0,337.18,17223.0,321.2319,321.5072,319.9218,320.0927,17223.0
2022-01-21 14:30:00,337.12,337.54,336.85,337.54,17253.0,320.0357,320.4344,319.7794,320.4344,17253.0
2022-01-21 14:40:00,337.78,338.03,337.54,337.82,16797.0,320.6623,320.8996,320.4344,320.7002,16797.0
2022-01-21 14:50:00,337.89,337.89,336.57,336.57,16870.0,320.7667,320.7667,319.5136,319.5136,16870.0
2022-01-21 15:00:00,336.41,337.01,335.64,336.14,24725.0,319.3617,319.9313,318.6307,319.1054,24725.0
2022-01-21 15:10:00,335.91,336.95,335.37,336.51,25543.0,318.887,319.8743,318.3744,319.4566,25543.0
2022-01-21 15:20:00,336.52,336.55,335.35,335.9,39691.0,319.4661,319.4946,318.3554,318.8775,39691.0
2022-01-21 15:30:00,335.81,336.78,335.49,336.6,41586.0,318.7921,319.7129,318.4883,319.5421,41586.0
2022-01-21 15:40:00,336.55,337.57,336.26,336.89,58723.0,319.4946,320.4629,319.2193,319.8174,58723.0
2022-01-21 15:50:00,336.89,337.13,335.25,335.59,142311.0,319.8174,320.0452,318.2605,318.5832,142311.0
2022-01-24 09:30:00,328.3,330.43,326.39,329.89,172317.0,311.6627,313.6847,309.8495,313.1721,172317.0
2022-01-24 09:40:00,330.04,330.38,326.95,329.0,39623.0,313.3145,313.6373,310.3811,312.3272,39623.0
2022-01-24 09:50:00,328.96,329.19,326.71,327.99,44684.0,312.2892,312.5076,310.1533,311.3684,44684.0
2022-01-24 10:00:00,327.95,328.78,326.22,326.66,36297.0,311.3304,312.1184,309.6881,310.1058,36297.0
2022-01-24 10:10:00,326.62,327.78,325.0,325.26,65381.0,310.0678,311.169,308.5299,308.7767,65381.0
2022-01-24 10:20:00,325.41,328.15,324.18,327.24,55885.0,308.9191,311.5203,307.7515,310.6564,55885.0
2022-01-24 10:30:00,327.21,328.64,326.76,327.7,30740.0,310.6279,311.9855,310.2007,311.0931,30740.0
2022-01-24 10:40:00,327.69,327.7,324.74,324.95,44282.0,311.0836,311.0931,308.2831,308.4824,44282.0
2022-01-24 10:50:00,324.96,327.34,324.73,326.02,53700.0,308.4919,310.7513,308.2736,309.4982,53700.0
2022-01-24 11:00:00,325.73,325.86,324.07,324.71,41988.0,309.2229,309.3463,307.647,308.2546,41988.0
2022-01-24 11:10:00,324.51,325.33,323.6,324.68,23643.0,308.0647,308.8432,307.2009,308.2261,23643.0
2022-01-24 11:20:00,324.67,325.86,323.89,324.89,26350.0,308.2166,309.3463,307.4762,308.4255,26350.0
2022-01-24 11:30:00,325.05,325.09,322.69,323.05,25188.0,308.5774,308.6154,306.337,306.6787,25188.0
2022-01-24 11:40:00,322.93,323.29,320.15,320.28,26975.0,306.5648,306.9066,303.9257,304.0491,26975.0
2022-01-24 11:50:00,320.41,322.89,320.24,322.88,44656.0,304.1725,306.5268,304.0111,306.5174,44656.0
2022-01-24 12:00:00,322.82,322.82,320.78,321.06,25418.0,306.4604,306.4604,304.5238,304.7896,25418.0
2022-01-24 12:10:00,321.06,321.61,319.1,319.9,30474.0,304.7896,305.3117,302.9289,303.6884,30474.0
2022-01-24 12:20:00,319.76,321.7,319.76,320.65,21892.0,303.5555,305.3972,303.5555,304.4004,21892.0
2022-01-24 12:30:00,320.65,321.6,320.47,321.27,20298.0,304.4004,305.3022,304.2295,304.9889,20298.0
2022-01-24 12:40:00,321.1,323.01,320.71,322.91,21877.0,304.8276,306.6408,304.4573,306.5458,21877.0
2022-01-24 12:50:00,322.81,325.18,321.98,324.41,27743.0,306.4509,308.7008,305.663,307.9698,27743.0
2022-01-24 13:00:00,324.45,326.03,323.66,326.03,24678.0,308.0078,309.5077,307.2578,309.5077,24678.0
2022-01-24 13:10:00,325.93,327.78,325.74,327.74,27260.0,309.4128,311.169,309.2324,311.1311,27260.0
2022-01-24 13:20:00,327.72,327.72,325.59,325.97,15843.0,311.1121,311.1121,309.09,309.4508,15843.0
2022-01-24 13:30:00,326.04,328.41,325.97,328.41,40087.0,309.5172,311.7671,309.4508,311.7671,40087.0
2022-01-24 13:40:00,328.06,328.89,327.29,328.73,37856.0,311.4348,312.2228,310.7039,312.0709,37856.0
2022-01-24 13:50:00,328.95,330.6,328.63,330.52,40314.0,312.2797,313.8461,311.976,313.7702,40314.0
2022-01-24 14:00:00,330.6,331.94,330.33,331.16,29142.0,313.8461,315.1182,313.5898,314.3777,29142.0
2022-01-24 14:10:00,331.08,331.57,329.14,329.74,32816.0,314.3018,314.767,312.4601,313.0297,32816.0
2022-01-24 14:20:00,329.73,330.38,328.38,329.03,35828.0,313.0202,313.6373,311.7386,312.3557,35828.0
2022-01-24 14:30:00,328.88,330.0,327.49,327.84,30648.0,312.2133,313.2765,310.8937,311.226,30648.0
2022-01-24 14:40:00,327.96,328.6,327.05,328.6,25034.0,311.3399,311.9475,310.476,311.9475,25034.0
2022-01-24 14:50:00,328.62,330.27,328.26,330.14,29449.0,311.9665,313.5328,311.6247,313.4094,29449.0
2022-01-24 15:00:00,330.08,331.49,329.98,330.49,26813.0,313.3525,314.691,313.2575,313.7417,26813.0
2022-01-24 15:10:00,330.66,332.51,330.53,331.4,27596.0,313.9031,315.6593,313.7797,314.6056,27596.0
2022-01-24 15:20:00,331.5,333.01,331.41,332.34,26326.0,314.7005,316.134,314.6151,315.4979,26326.0
2022-01-24 15:30:00,332.15,336.84,331.96,336.77,58207.0,315.3176,319.7699,315.1372,319.7034,58207.0
2022-01-24 15:40:00,336.66,337.95,334.88,337.75,79281.0,319.599,320.8236,317.9092,320.6338,79281.0
2022-01-24 15:50:00,337.88,339.58,337.32,339.04,221379.0,320.7572,322.371,320.2256,321.8584,221379.0
2022-01-25 09:30:00,331.91,334.11,330.82,331.98,101263.0,315.0897,317.1782,314.055,315.1562,101263.0
2022-01-25 09:40:00,332.13,332.92,329.0,329.46,38905.0,315.2986,316.0486,312.3272,312.7639,38905.0
2022-01-25 09:50:00,329.0,329.95,327.64,328.77,40905.0,312.3272,313.2291,311.0361,312.1089,40905.0
2022-01-25 10:00:00,328.84,329.73,327.21,329.1,29350.0,312.1753,313.0202,310.6279,312.4221,29350.0
2022-01-25 10:10:00,328.83,330.85,328.38,330.45,26473.0,312.1658,314.0835,311.7386,313.7037,26473.0
2022-01-25 10:20:00,330.08,333.15,329.03,333.15,35196.0,313.3525,316.2669,312.3557,316.2669,35196.0
2022-01-25 10:30:00,332.87,333.16,331.91,333.16,66128.0,316.0011,316.2764,315.0897,316.2764,66128.0
2022-01-25 10:40:00,333.16,334.58,332.54,334.37,38762.0,316.2764,317.6244,315.6878,317.4251,38762.0
2022-01-25 10:50:00,334.41,334.41,332.42,332.68,42967.0,317.463,317.463,315.5739,315.8207,42967.0
2022-01-25 11:00:00,332.8,333.59,332.46,332.7,34739.0,315.9346,316.6846,315.6119,315.8397,34739.0
2022-01-25 11:10:00,332.85,333.03,330.87,332.12,23415.0,315.9821,316.153,314.1024,315.2891,23415.0
2022-01-25 11:20:00,332.23,333.77,331.87,332.7,18722.0,315.3935,316.8555,315.0518,315.8397,18722.0
2022-01-25 11:30:00,332.74,332.74,330.34,331.08,16604.0,315.8777,315.8777,313.5993,314.3018,16604.0
2022-01-25 11:40:00,330.89,332.71,330.8,332.54,17987.0,314.1214,315.8492,314.036,315.6878,17987.0
2022-01-25 11:50:00,332.47,334.31,331.88,332.28,45474.0,315.6214,317.3681,315.0613,315.441,45474.0
2022-01-25 12:00:00,332.1,334.35,331.7,333.65,33189.0,315.2701,317.4061,314.8904,316.7416,33189.0
2022-01-25 12:10:00,333.67,334.53,333.07,334.0,21673.0,316.7605,317.577,316.191,317.0738,21673.0
2022-01-25 12:20:00,333.81,335.03,333.61,334.55,16467.0,316.8934,318.0516,316.7036,317.5959,16467.0
2022-01-25 12:30:00,334.55,334.56,333.56,334.17,17096.0,317.5959,317.6054,316.6561,317.2352,17096.0
2022-01-25 12:40:00,334.14,334.24,332.58,333.27,18962.0,317.2067,317.3017,315.7258,316.3808,18962.0
2022-01-25 12:50:00,333.38,333.98,332.23,333.97,22042.0,316.4852,317.0548,315.3935,317.0453,22042.0
2022-01-25 13:00:00,334.2,334.32,332.49,333.03,15553.0,317.2637,317.3776,315.6403,316.153,15553.0
2022-01-25 13:10:00,333.31,333.93,333.04,333.75,13382.0,316.4188,317.0074,316.1625,316.8365,13382.0
2022-01-25 13:20:00,333.62,334.99,333.4,334.99,12752.0,316.7131,318.0137,316.5042,318.0137,12752.0
2022-01-25 13:30:00,334.92,335.67,334.62,335.56,14985.0,317.9472,318.6592,317.6624,318.5548,14985.0
2022-01-25 13:40:00,335.6,336.05,335.26,335.6,24586.0,318.5927,319.0199,318.27,318.5927,24586.0
2022-01-25 13:50:00,335.65,337.16,335.54,336.98,43773.0,318.6402,320.0737,318.5358,319.9028,43773.0
2022-01-25 14:00:00,337.0,337.37,336.56,336.93,23838.0,319.9218,320.273,319.5041,319.8553,23838.0
2022-01-25 14:10:00,337.1,338.55,336.85,338.54,22225.0,320.0167,321.3932,319.7794,321.3837,22225.0
2022-01-25 14:20:00,338.55,338.96,337.91,338.23,25164.0,321.3932,321.7825,320.7857,321.0895,25164.0
2022-01-25 14:30:00,338.25,338.76,337.14,337.74,16408.0,321.1084,321.5926,320.0547,320.6243,16408.0
2022-01-25 14:40:00,337.86,338.61,337.58,337.91,20464.0,320.7382,321.4502,320.4724,320.7857,20464.0
2022-01-25 14:50:00,337.91,339.69,337.91,339.69,20557.0,320.7857,322.4755,320.7857,322.4755,20557.0
2022-01-25 15:00:00,339.49,339.49,338.19,338.46,55480.0,322.2856,322.2856,321.0515,321.3078,55480.0
2022-01-25 15:10:00,338.52,338.65,337.19,338.56,23106.0,321.3648,321.4882,320.1022,321.4027,23106.0
2022-01-25 15:20:00,338.68,338.68,336.11,336.42,31853.0,321.5167,321.5167,319.0769,319.3712,31853.0
2022-01-25 15:30:00,336.23,336.62,334.84,336.42,35820.0,319.1908,319.561,317.8713,319.3712,35820.0
2022-01-25 15:40:00,336.4,337.13,335.62,336.11,55017.0,319.3522,320.0452,318.6117,319.0769,55017.0
2022-01-25 15:50:00,336.0,336.0,334.25,335.13,129873.0,318.9725,318.9725,317.3112,318.1466,129873.0
2022-01-26 09:30:00,341.42,343.71,340.44,340.44,108007.0,324.1178,326.2917,323.1875,323.1875,108007.0
2022-01-26 09:40:00,340.1,341.48,339.12,341.48,37763.0,322.8647,324.1748,321.9344,324.1748,37763.0
2022-01-26 09:50:00,341.05,343.96,341.04,341.91,51699.0,323.7665,326.5291,323.7571,324.583,51699.0
2022-01-26 10:00:00,342.02,343.74,341.46,343.74,30355.0,324.6874,326.3202,324.1558,326.3202,30355.0
2022-01-26 10:10:00,343.73,343.87,340.99,341.93,56168.0,326.3107,326.4436,323.7096,324.602,56168.0
2022-01-26 10:20:00,341.81,342.07,338.11,338.11,82193.0,324.488,324.7349,320.9755,320.9755,82193.0
2022-01-26 10:30:00,338.16,339.98,338.16,339.45,55308.0,321.023,322.7508,321.023,322.2476,55308.0
2022-01-26 10:40:00,339.51,339.97,338.68,338.84,56858.0,322.3046,322.7413,321.5167,321.6685,56858.0
2022-01-26 10:50:00,339.16,340.71,338.55,340.03,28974.0,321.9723,323.4438,321.3932,322.7982,28974.0
2022-01-26 11:00:00,339.92,340.07,338.98,339.85,37829.0,322.6938,322.8362,321.8014,322.6274,37829.0
2022-01-26 11:10:00,339.95,340.46,339.29,339.73,19698.0,322.7223,323.2064,322.0957,322.5134,19698.0
2022-01-26 11:20:00,339.89,340.48,339.49,339.66,20340.0,322.6653,323.2254,322.2856,322.447,20340.0
2022-01-26 11:30:00,339.66,340.35,339.45,340.27,13556.0,322.447,323.102,322.2476,323.0261,13556.0
2022-01-26 11:40:00,340.1,340.46,339.73,340.0,27189.0,322.8647,323.2064,322.5134,322.7698,27189.0
2022-01-26 11:50:00,339.58,340.26,338.77,340.07,22077.0,322.371,323.0166,321.6021,322.8362,22077.0
2022-01-26 12:00:00,340.39,340.78,340.03,340.58,11360.0,323.14,323.5102,322.7982,323.3204,11360.0
2022-01-26 12:10:00,340.51,341.67,340.32,340.93,31850.0,323.2539,324.3551,323.0735,323.6526,31850.0
2022-01-26 12:20:00,340.97,341.68,340.93,341.46,11312.0,323.6906,324.3646,323.6526,324.1558,11312.0
2022-01-26 12:30:00,341.5,342.13,341.46,341.71,16107.0,324.1937,324.7918,324.1558,324.3931,16107.0
2022-01-26 12:40:00,341.87,342.1,341.6,342.03,25391.0,324.545,324.7633,324.2887,324.6969,25391.0
2022-01-26 12:50:00,342.08,342.08,341.69,341.93,16082.0,324.7443,324.7443,324.3741,324.602,16082.0
2022-01-26 13:00:00,341.93,341.93,340.32,340.99,11729.0,324.602,324.602,323.0735,323.7096,11729.0
2022-01-26 13:10:00,340.84,341.48,340.56,340.93,11202.0,323.5672,324.1748,323.3014,323.6526,11202.0
2022-01-26 13:20:00,340.46,340.65,339.82,340.5,11293.0,323.2064,323.3868,322.5989,323.2444,11293.0
2022-01-26 13:30:00,340.46,340.59,339.76,340.27,12483.0,323.2064,323.3299,322.5419,323.0261,12483.0
2022-01-26 13:40:00,340.26,340.26,339.62,339.91,16673.0,323.0166,323.0166,322.409,322.6843,16673.0
2022-01-26 13:50:00,339.91,340.61,339.7,340.61,11753.0,322.6843,323.3488,322.485,323.3488,11753.0
2022-01-26 14:00:00,340.58,342.64,340.32,341.01,77355.0,323.3204,325.276,323.0735,323.7286,77355.0
2022-01-26 14:10:00,341.25,341.95,338.13,338.98,45524.0,323.9564,324.6209,320.9945,321.8014,45524.0
2022-01-26 14:20:00,339.22,340.88,338.51,340.19,31981.0,322.0293,323.6052,321.3553,322.9501,31981.0
2022-01-26 14:30:00,340.18,340.19,337.3,339.48,56953.0,322.9406,322.9501,320.2066,322.2761,56953.0
2022-01-26 14:40:00,339.66,339.69,333.18,333.18,48074.0,322.447,322.4755,316.2954,316.2954,48074.0
2022-01-26 14:50:00,333.42,334.61,333.04,334.38,152104.0,316.5232,317.6529,316.1625,317.4346,152104.0
2022-01-26 15:00:00,334.42,334.46,329.13,329.15,90119.0,317.4725,317.5105,312.4506,312.4696,90119.0
2022-01-26 15:10:00,329.17,330.46,328.75,328.8,88235.0,312.4886,313.7132,312.0899,312.1373,88235.0
2022-01-26 15:20:00,328.96,330.8,328.04,330.43,124894.0,312.2892,314.036,311.4159,313.6847,124894.0
2022-01-26 15:30:00,330.29,331.2,328.48,329.61,108849.0,313.5518,314.4157,311.8336,312.9063,108849.0
2022-01-26 15:40:00,329.51,330.52,328.43,329.22,225865.0,312.8114,313.7702,311.7861,312.5361,225865.0
2022-01-26 15:50:00,329.14,330.54,328.29,329.02,486733.0,312.4601,313.7892,311.6532,312.3462,486733.0
2022-01-27 09:30:00,337.53,340.65,336.03,338.26,110237.0,320.4249,323.3868,319.0009,321.1179,110237.0
2022-01-27 09:40:00,338.52,341.13,337.49,340.18,52389.0,321.3648,323.8425,320.387,322.9406,52389.0
2022-01-27 09:50:00,340.18,341.73,339.99,340.93,50442.0,322.9406,324.4121,322.7603,323.6526,50442.0
2022-01-27 10:00:00,341.12,341.12,338.5,339.95,33394.0,323.833,323.833,321.3458,322.7223,33394.0
2022-01-27 10:10:00,340.22,341.05,339.68,340.61,22670.0,322.9786,323.7665,322.466,323.3488,22670.0
2022-01-27 10:20:00,340.71,341.14,338.7,338.7,58989.0,323.4438,323.852,321.5356,321.5356,58989.0
2022-01-27 10:30:00,338.54,339.03,337.24,337.59,37996.0,321.3837,321.8489,320.1496,320.4819,37996.0
2022-01-27 10:40:00,337.67,339.49,337.23,338.61,30592.0,320.5578,322.2856,320.1401,321.4502,30592.0
2022-01-27 10:50:00,338.72,340.62,338.17,340.62,24472.0,321.5546,323.3583,321.0325,323.3583,24472.0
2022-01-27 11:00:00,340.61,341.5,340.01,340.41,36926.0,323.3488,324.1937,322.7793,323.159,36926.0
2022-01-27 11:10:00,340.65,341.55,339.46,339.76,43258.0,323.3868,324.2412,322.2571,322.5419,43258.0
2022-01-27 11:20:00,339.64,339.93,338.37,338.8,36184.0,322.428,322.7033,321.2224,321.6306,36184.0
2022-01-27 11:30:00,338.94,340.61,338.63,339.83,19374.0,321.7635,323.3488,321.4692,322.6084,19374.0
2022-01-27 11:40:00,339.97,340.88,339.64,339.79,35783.0,322.7413,323.6052,322.428,322.5704,35783.0
2022-01-27 11:50:00,339.8,340.01,339.08,339.45,24400.0,322.5799,322.7793,321.8964,322.2476,24400.0
2022-01-27 12:00:00,339.42,339.52,338.0,338.23,32528.0,322.2192,322.3141,320.8711,321.0895,32528.0
2022-01-27 12:10:00,338.34,338.34,335.7,335.77,31993.0,321.1939,321.1939,318.6877,318.7541,31993.0
2022-01-27 12:20:00,335.62,336.68,335.41,336.0,46229.0,318.6117,319.618,318.4124,318.9725,46229.0
2022-01-27 12:30:00,335.94,336.19,333.9,334.17,29796.0,318.9155,319.1528,316.9789,317.2352,29796.0
2022-01-27 12:40:00,334.04,334.11,332.81,333.3,25425.0,317.1118,317.1782,315.9441,316.4093,25425.0
2022-01-27 12:50:00,333.41,335.06,333.31,334.43,30049.0,316.5137,318.0801,316.4188,317.482,30049.0
2022-01-27 13:00:00,334.32,334.84,332.52,332.74,17005.0,317.3776,317.8713,315.6688,315.8777,17005.0
2022-01-27 13:10:00,332.84,333.93,332.2,332.2,15627.0,315.9726,317.0074,315.365,315.365,15627.0
2022-01-27 13:20:00,332.31,332.36,331.01,331.8,37265.0,315.4695,315.5169,314.2353,314.9853,37265.0
2022-01-27 13:30:00,331.73,333.67,331.73,332.74,38774.0,314.9189,316.7605,314.9189,315.8777,38774.0
2022-01-27 13:40:00,332.55,334.11,331.96,334.11,28637.0,315.6973,317.1782,315.1372,317.1782,28637.0
2022-01-27 13:50:00,334.03,334.24,332.61,333.82,24107.0,317.1023,317.3017,315.7543,316.9029,24107.0
2022-01-27 14:00:00,334.1,335.7,334.09,334.83,27425.0,317.1688,318.6877,317.1593,317.8618,27425.0
2022-01-27 14:10:00,334.73,335.16,333.31,333.72,17319.0,317.7668,318.175,316.4188,316.808,17319.0
2022-01-27 14:20:00,333.45,333.49,332.55,333.16,17224.0,316.5517,316.5897,315.6973,316.2764,17224.0
2022-01-27 14:30:00,332.93,333.67,332.0,333.56,24607.0,316.058,316.7605,315.1752,316.6561,24607.0
2022-01-27 14:40:00,333.51,334.97,333.49,334.65,38491.0,316.6087,317.9947,316.5897,317.6909,38491.0
2022-01-27 14:50:00,334.67,334.71,333.24,334.25,46312.0,317.7099,317.7478,316.3523,317.3112,46312.0
2022-01-27 15:00:00,334.66,335.29,334.22,334.22,17487.0,317.7004,318.2984,317.2827,317.2827,17487.0
2022-01-27 15:10:00,334.37,334.56,333.16,334.11,34572.0,317.4251,317.6054,316.2764,317.1782,34572.0
2022-01-27 15:20:00,334.25,334.8,333.31,334.43,21278.0,317.3112,317.8333,316.4188,317.482,21278.0
2022-01-27 15:30:00,334.53,335.14,333.5,333.81,24379.0,317.577,318.156,316.5992,316.8934,24379.0
2022-01-27 15:40:00,334.06,336.37,333.67,334.49,40676.0,317.1308,319.3237,316.7605,317.539,40676.0
2022-01-27 15:50:00,334.32,334.34,333.15,333.17,94035.0,317.3776,317.3966,316.2669,316.2859,94035.0
2022-01-28 09:30:00,333.9,335.76,329.4,329.9,86597.0,316.9789,318.7446,312.7069,313.1816,86597.0
2022-01-28 09:40:00,329.85,330.24,327.54,328.31,44327.0,313.1341,313.5044,310.9412,311.6722,44327.0
2022-01-28 09:50:00,327.92,328.75,327.17,327.62,37237.0,311.3019,312.0899,310.5899,311.0171,37237.0
2022-01-28 10:00:00,327.66,329.34,327.33,329.31,35221.0,311.0551,312.65,310.7418,312.6215,35221.0
2022-01-28 10:10:00,329.28,332.32,329.27,332.32,14629.0,312.593,315.479,312.5835,315.479,14629.0
2022-01-28 10:20:00,332.36,332.46,331.33,331.84,17681.0,315.5169,315.6119,314.5391,315.0233,17681.0
2022-01-28 10:30:00,331.94,332.5,329.97,331.48,25776.0,315.1182,315.6498,313.248,314.6815,25776.0
2022-01-28 10:40:00,331.47,333.55,330.38,333.2,9919.0,314.672,316.6466,313.6373,316.3144,9919.0
2022-01-28 10:50:00,333.29,334.21,332.78,334.21,18683.0,316.3998,317.2732,315.9156,317.2732,18683.0
2022-01-28 11:00:00,334.38,334.47,333.48,334.19,12474.0,317.4346,317.52,316.5802,317.2542,12474.0
2022-01-28 11:10:00,334.26,336.29,334.26,335.92,13995.0,317.3206,319.2478,317.3206,318.8965,13995.0
2022-01-28 11:20:00,335.93,337.02,335.03,336.89,27372.0,318.906,319.9408,318.0516,319.8174,27372.0
2022-01-28 11:30:00,336.87,338.37,336.33,337.56,61837.0,319.7984,321.2224,319.2857,320.4534,61837.0
2022-01-28 11:40:00,337.66,337.8,337.13,337.51,31473.0,320.5483,320.6812,320.0452,320.4059,31473.0
2022-01-28 11:50:00,337.57,338.64,337.43,338.45,22314.0,320.4629,321.4787,320.33,321.2983,22314.0
2022-01-28 12:00:00,338.45,338.74,337.73,338.38,45326.0,321.2983,321.5736,320.6148,321.2319,45326.0
2022-01-28 12:10:00,338.25,338.46,337.17,338.39,22459.0,321.1084,321.3078,320.0832,321.2413,22459.0
2022-01-28 12:20:00,338.38,338.48,336.9,337.23,22476.0,321.2319,321.3268,319.8269,320.1401,22476.0
2022-01-28 12:30:00,337.04,337.92,336.94,337.79,20397.0,319.9598,320.7952,319.8648,320.6718,20397.0
2022-01-28 12:40:00,337.9,338.63,337.66,338.09,17635.0,320.7762,321.4692,320.5483,320.9566,17635.0
2022-01-28 12:50:00,337.44,337.78,337.09,337.51,18332.0,320.3395,320.6623,320.0072,320.4059,18332.0
2022-01-28 13:00:00,337.38,339.06,337.38,338.93,20497.0,320.2825,321.8774,320.2825,321.754,20497.0
2022-01-28 13:10:00,338.86,339.3,338.71,338.86,12584.0,321.6875,322.1052,321.5451,321.6875,12584.0
2022-01-28 13:20:00,338.82,339.1,337.21,338.32,9601.0,321.6496,321.9154,320.1211,321.1749,9601.0
2022-01-28 13:30:00,338.37,339.36,338.37,339.11,15084.0,321.2224,322.1622,321.2224,321.9249,15084.0
2022-01-28 13:40:00,338.71,338.86,337.97,338.16,18137.0,321.5451,321.6875,320.8426,321.023,18137.0
2022-01-28 13:50:00,338.21,339.1,338.21,338.49,13579.0,321.0705,321.9154,321.0705,321.3363,13579.0
2022-01-28 14:00:00,338.75,339.24,337.38,337.58,17646.0,321.5831,322.0483,320.2825,320.4724,17646.0
2022-01-28 14:10:00,337.73,337.76,336.45,336.98,10403.0,320.6148,320.6433,319.3997,319.9028,10403.0
2022-01-28 14:20:00,336.82,336.83,335.56,335.56,17013.0,319.7509,319.7604,318.5548,318.5548,17013.0
2022-01-28 14:30:00,335.49,336.33,335.3,336.12,24097.0,318.4883,319.2857,318.3079,319.0864,24097.0
2022-01-28 14:40:00,336.47,338.25,336.47,338.1,8918.0,319.4186,321.1084,319.4186,320.966,8918.0
2022-01-28 14:50:00,337.88,338.75,337.47,338.51,11031.0,320.7572,321.5831,320.368,321.3553,11031.0
2022-01-28 15:00:00,338.84,339.24,338.49,339.24,15625.0,321.6685,322.0483,321.3363,322.0483,15625.0
2022-01-28 15:10:00,339.05,339.51,338.3,338.78,38102.0,321.8679,322.3046,321.1559,321.6116,38102.0
2022-01-28 15:20:00,338.93,340.11,338.6,339.66,22113.0,321.754,322.8742,321.4407,322.447,22113.0
2022-01-28 15:30:00,339.51,340.49,338.31,340.21,33371.0,322.3046,323.2349,321.1654,322.9691,33371.0
2022-01-28 15:40:00,340.25,341.79,339.98,341.71,43570.0,323.0071,324.469,322.7508,324.3931,43570.0
2022-01-28 15:50:00,341.71,343.06,341.18,342.85,117602.0,324.3931,325.6747,323.89,325.4753,117602.0
2022-01-31 09:30:00,345.0,345.97,343.53,345.63,105191.0,327.5164,328.4372,326.1209,328.1144,105191.0
2022-01-31 09:40:00,345.55,346.0,344.41,344.71,25722.0,328.0385,328.4657,326.9563,327.2411,25722.0
2022-01-31 09:50:00,344.97,347.16,344.45,347.0,16221.0,327.4879,329.5669,326.9942,329.415,16221.0
2022-01-31 10:00:00,347.24,347.99,346.65,347.99,22195.0,329.6429,330.3548,329.0828,330.3548,22195.0
2022-01-31 10:10:00,348.26,349.24,347.91,347.93,33784.0,330.6112,331.5415,330.2789,330.2979,33784.0
2022-01-31 10:20:00,348.11,349.49,348.11,348.24,34812.0,330.4688,331.7788,330.4688,330.5922,34812.0
2022-01-31 10:30:00,348.1,349.14,347.8,348.84,64711.0,330.4593,331.4466,330.1745,331.1618,64711.0
2022-01-31 10:40:00,348.83,350.0,348.53,349.51,30604.0,331.1523,332.263,330.8675,331.7978,30604.0
2022-01-31 10:50:00,349.6,350.31,349.05,349.46,45976.0,331.8833,332.5573,331.3611,331.7504,45976.0
2022-01-31 11:00:00,349.71,350.37,349.32,349.87,37015.0,331.9877,332.6142,331.6174,332.1396,37015.0
2022-01-31 11:10:00,349.89,350.15,349.05,349.84,48696.0,332.1586,332.4054,331.3611,332.1111,48696.0
2022-01-31 11:20:00,349.85,349.94,348.8,349.03,59458.0,332.1206,332.206,331.1238,331.3421,59458.0
2022-01-31 11:30:00,349.36,350.13,348.55,349.55,57150.0,331.6554,332.3864,330.8865,331.8358,57150.0
2022-01-31 11:40:00,349.77,350.61,349.57,350.1,32201.0,332.0446,332.8421,331.8548,332.3579,32201.0
2022-01-31 11:50:00,350.15,351.42,349.94,350.71,19347.0,332.4054,333.611,332.206,332.937,19347.0
2022-01-31 12:00:00,350.87,350.9,349.45,349.5,19322.0,333.0889,333.1174,331.7409,331.7883,19322.0
2022-01-31 12:10:00,349.62,349.94,349.19,349.94,17853.0,331.9022,332.206,331.494,332.206,17853.0
2022-01-31 12:20:00,350.0,350.12,348.5,349.39,28509.0,332.263,332.3769,330.839,331.6839,28509.0
2022-01-31 12:30:00,349.38,349.71,348.9,349.71,13423.0,331.6744,331.9877,331.2187,331.9877,13423.0
2022-01-31 12:40:00,349.51,350.03,349.51,349.92,15024.0,331.7978,332.2915,331.7978,332.187,15024.0
2022-01-31 12:50:00,349.87,350.3,349.79,349.94,18743.0,332.1396,332.5478,332.0636,332.206,18743.0
2022-01-31 13:00:00,349.86,349.86,349.15,349.26,10862.0,332.1301,332.1301,331.4561,331.5605,10862.0
2022-01-31 13:10:00,349.21,349.21,348.49,349.05,15130.0,331.513,331.513,330.8295,331.3611,15130.0
2022-01-31 13:20:00,348.93,349.48,348.31,348.31,15763.0,331.2472,331.7693,330.6586,330.6586,15763.0
2022-01-31 13:30:00,348.47,349.24,348.38,348.81,11211.0,330.8105,331.5415,330.7251,331.1333,11211.0
2022-01-31 13:40:00,348.67,349.4,348.59,348.86,11086.0,331.0004,331.6934,330.9244,331.1808,11086.0
2022-01-31 13:50:00,349.08,349.24,348.66,348.97,8041.0,331.3896,331.5415,330.9909,331.2852,8041.0
2022-01-31 14:00:00,349.09,349.67,348.92,349.52,11619.0,331.3991,331.9497,331.2377,331.8073,11619.0
2022-01-31 14:10:00,349.44,350.22,349.37,350.11,8134.0,331.7314,332.4718,331.6649,332.3674,8134.0
2022-01-31 14:20:00,349.95,350.47,349.59,350.35,16108.0,332.2155,332.7092,331.8738,332.5952,16108.0
2022-01-31 14:30:00,350.36,350.72,350.06,350.61,25362.0,332.6047,332.9465,332.3199,332.8421,25362.0
2022-01-31 14:40:00,350.75,350.85,350.4,350.65,16408.0,332.975,333.0699,332.6427,332.88,16408.0
2022-01-31 14:50:00,350.73,350.75,350.4,350.56,18766.0,332.956,332.975,332.6427,332.7946,18766.0
2022-01-31 15:00:00,350.57,350.88,349.66,349.66,23029.0,332.8041,333.0984,331.9402,331.9402,23029.0
2022-01-31 15:10:00,349.71,349.85,349.05,349.38,31947.0,331.9877,332.1206,331.3611,331.6744,31947.0
2022-01-31 15:20:00,349.38,350.77,349.37,350.6,26687.0,331.6744,332.994,331.6649,332.8326,26687.0
2022-01-31 15:30:00,350.56,351.71,350.27,351.52,31267.0,332.7946,333.8863,332.5193,333.706,31267.0
2022-01-31 15:40:00,351.38,352.24,351.03,352.24,34199.0,333.5731,334.3895,333.2408,334.3895,34199.0
2022-01-31 15:50:00,352.37,353.7,352.26,353.59,224105.0,334.5129,335.7755,334.4085,335.6711,224105.0
2022-02-01 09:30:00,354.22,356.7,352.79,353.46,138915.0,336.2691,338.6234,334.9116,335.5476,138915.0
2022-02-01 09:40:00,353.44,353.54,351.31,352.03,39838.0,335.5287,335.6236,333.5066,334.1901,39838.0
2022-02-01 09:50:00,352.32,353.33,351.5,352.11,21741.0,334.4654,335.4242,333.687,334.2661,21741.0
2022-02-01 10:00:00,352.32,352.32,349.36,349.55,25451.0,334.4654,334.4654,331.6554,331.8358,25451.0
2022-02-01 10:10:00,349.75,350.9,349.67,349.81,14647.0,332.0257,333.1174,331.9497,332.0826,14647.0
2022-02-01 10:20:00,350.07,351.21,349.71,349.81,23884.0,332.3294,333.4117,331.9877,332.0826,23884.0
2022-02-01 10:30:00,349.92,350.19,348.88,349.56,28864.0,332.187,332.4434,331.1997,331.8453,28864.0
2022-02-01 10:40:00,349.65,350.19,348.89,348.99,35109.0,331.9307,332.4434,331.2092,331.3042,35109.0
2022-02-01 10:50:00,348.9,351.35,348.9,351.11,7954.0,331.2187,333.5446,331.2187,333.3167,7954.0
2022-02-01 11:00:00,351.01,351.78,350.95,351.71,18576.0,333.2218,333.9528,333.1648,333.8863,18576.0
2022-02-01 11:10:00,351.53,351.85,351.06,351.23,12975.0,333.7154,334.0192,333.2693,333.4307,12975.0
2022-02-01 11:20:00,351.18,351.59,350.21,351.35,19427.0,333.3832,333.7724,332.4623,333.5446,19427.0
2022-02-01 11:30:00,351.31,352.38,350.47,352.08,20629.0,333.5066,334.5224,332.7092,334.2376,20629.0
2022-02-01 11:40:00,352.19,352.88,352.09,352.56,12006.0,334.342,334.997,334.2471,334.6933,12006.0
2022-02-01 11:50:00,352.44,353.05,352.34,352.64,13748.0,334.5793,335.1584,334.4844,334.7692,13748.0
2022-02-01 12:00:00,352.48,353.0,351.86,351.96,8435.0,334.6173,335.111,334.0287,334.1237,8435.0
2022-02-01 12:10:00,351.88,351.9,350.91,351.27,11700.0,334.0477,334.0667,333.1269,333.4686,11700.0
2022-02-01 12:20:00,351.39,351.76,350.48,350.88,15582.0,333.5825,333.9338,332.7187,333.0984,15582.0
2022-02-01 12:30:00,350.76,350.9,350.1,350.75,15530.0,332.9845,333.1174,332.3579,332.975,15530.0
2022-02-01 12:40:00,350.74,350.89,349.9,350.26,13656.0,332.9655,333.1079,332.1681,332.5098,13656.0
2022-02-01 12:50:00,350.25,351.13,350.24,350.81,17543.0,332.5003,333.3357,332.4908,333.0319,17543.0
2022-02-01 13:00:00,350.81,351.01,350.15,350.2,13297.0,333.0319,333.2218,332.4054,332.4529,13297.0
2022-02-01 13:10:00,350.21,350.35,349.48,349.89,12586.0,332.4623,332.5952,331.7693,332.1586,12586.0
2022-02-01 13:20:00,349.87,350.58,349.63,350.44,8378.0,332.1396,332.8136,331.9117,332.6807,8378.0
2022-02-01 13:30:00,350.44,350.75,349.73,350.38,8394.0,332.6807,332.975,332.0067,332.6237,8394.0
2022-02-01 13:40:00,350.45,351.27,350.45,350.95,11810.0,332.6902,333.4686,332.6902,333.1648,11810.0
2022-02-01 13:50:00,351.01,351.13,350.46,350.87,9473.0,333.2218,333.3357,332.6997,333.0889,9473.0
2022-02-01 14:00:00,350.86,351.11,350.28,350.49,10708.0,333.0794,333.3167,332.5288,332.7282,10708.0
2022-02-01 14:10:00,350.42,350.73,349.76,350.06,12497.0,332.6617,332.956,332.0351,332.3199,12497.0
2022-02-01 14:20:00,349.92,349.98,349.41,349.87,7648.0,332.187,332.244,331.7029,332.1396,7648.0
2022-02-01 14:30:00,349.88,350.24,349.5,350.03,12650.0,332.1491,332.4908,331.7883,332.2915,12650.0
2022-02-01 14:40:00,350.1,350.58,349.76,350.22,8388.0,332.3579,332.8136,332.0351,332.4718,8388.0
2022-02-01 14:50:00,350.09,350.35,349.84,350.14,7150.0,332.3484,332.5952,332.1111,332.3959,7150.0
2022-02-01 15:00:00,350.14,351.58,350.06,351.58,11929.0,332.3959,333.7629,332.3199,333.7629,11929.0
2022-02-01 15:10:00,351.53,351.8,351.24,351.68,14974.0,333.7154,333.9718,333.4401,333.8578,14974.0
2022-02-01 15:20:00,351.75,352.21,351.47,352.11,17868.0,333.9243,334.361,333.6585,334.2661,17868.0
2022-02-01 15:30:00,352.17,353.21,352.02,352.09,25913.0,334.323,335.3103,334.1806,334.2471,25913.0
2022-02-01 15:40:00,352.15,353.61,352.09,353.61,30227.0,334.304,335.69,334.2471,335.69,30227.0
2022-02-01 15:50:00,353.78,353.94,353.15,353.42,142044.0,335.8514,336.0033,335.2534,335.5097,142044.0
2022-02-02 09:30:00,354.4,358.56,353.97,358.24,100249.0,336.44,340.3892,336.0318,340.0854,100249.0
2022-02-02 09:40:00,358.13,358.92,356.42,357.29,40307.0,339.981,340.7309,338.3576,339.1835,40307.0
2022-02-02 09:50:00,357.06,358.99,357.06,358.19,27090.0,338.9652,340.7974,338.9652,340.0379,27090.0
2022-02-02 10:00:00,358.18,359.84,357.29,357.29,29626.0,340.0284,341.6043,339.1835,339.1835,29626.0
2022-02-02 10:10:00,357.19,357.86,356.01,356.36,24116.0,339.0886,339.7247,337.9684,338.3007,24116.0
2022-02-02 10:20:00,356.4,356.4,354.39,354.62,17517.0,338.3387,338.3387,336.4305,336.6489,17517.0
2022-02-02 10:30:00,354.79,355.34,354.21,355.34,15826.0,336.8102,337.3324,336.2596,337.3324,15826.0
2022-02-02 10:40:00,355.6,356.03,354.88,355.88,9810.0,337.5792,337.9874,336.8957,337.845,9810.0
2022-02-02 10:50:00,355.75,356.38,355.36,355.99,16247.0,337.7216,338.3197,337.3514,337.9494,16247.0
2022-02-02 11:00:00,355.8,355.8,354.65,354.82,14085.0,337.7691,337.7691,336.6773,336.8387,14085.0
2022-02-02 11:10:00,354.93,355.21,353.51,354.25,38952.0,336.9431,337.209,335.5951,336.2976,38952.0
2022-02-02 11:20:00,354.75,355.64,354.36,355.27,26985.0,336.7723,337.6172,336.402,337.2659,26985.0
2022-02-02 11:30:00,355.15,355.3,354.11,354.38,17897.0,337.152,337.2944,336.1647,336.421,17897.0
2022-02-02 11:40:00,354.32,355.76,354.17,355.25,11669.0,336.3641,337.7311,336.2217,337.2469,11669.0
2022-02-02 11:50:00,355.29,356.26,355.29,356.12,20327.0,337.2849,338.2057,337.2849,338.0728,20327.0
2022-02-02 12:00:00,356.36,356.94,355.74,356.94,7818.0,338.3007,338.8513,337.7121,338.8513,7818.0
2022-02-02 12:10:00,356.93,357.05,355.93,355.96,13884.0,338.8418,338.9557,337.8925,337.9209,13884.0
2022-02-02 12:20:00,356.09,356.51,355.76,355.93,12283.0,338.0444,338.4431,337.7311,337.8925,12283.0
2022-02-02 12:30:00,355.85,356.79,355.85,356.67,10340.0,337.8165,338.7089,337.8165,338.595,10340.0
2022-02-02 12:40:00,356.73,357.62,356.52,357.56,7302.0,338.6519,339.4968,338.4526,339.4399,7302.0
2022-02-02 12:50:00,357.44,358.2,357.43,358.2,19362.0,339.3259,340.0474,339.3165,340.0474,19362.0
2022-02-02 13:00:00,358.02,358.03,356.97,356.97,10666.0,339.8766,339.886,338.8798,338.8798,10666.0
2022-02-02 13:10:00,356.93,357.27,356.73,357.11,14702.0,338.8418,339.1646,338.6519,339.0127,14702.0
2022-02-02 13:20:00,357.06,357.5,356.49,356.61,13516.0,338.9652,339.3829,338.4241,338.538,13516.0
2022-02-02 13:30:00,356.76,357.63,356.75,357.41,9697.0,338.6804,339.5063,338.6709,339.2975,9697.0
2022-02-02 13:40:00,357.4,357.66,357.13,357.13,10344.0,339.288,339.5348,339.0317,339.0317,10344.0
2022-02-02 13:50:00,357.14,357.9,356.78,357.75,19508.0,339.0412,339.7626,338.6994,339.6202,19508.0
2022-02-02 14:00:00,357.68,358.31,357.58,358.31,18212.0,339.5538,340.1519,339.4589,340.1519,18212.0
2022-02-02 14:10:00,358.28,358.66,357.65,358.44,18505.0,340.1234,340.4841,339.5253,340.2753,18505.0
2022-02-02 14:20:00,358.24,358.41,357.85,358.35,25083.0,340.0854,340.2468,339.7152,340.1898,25083.0
2022-02-02 14:30:00,358.31,359.38,358.07,359.06,33443.0,340.1519,341.1676,339.924,340.8639,33443.0
2022-02-02 14:40:00,359.44,359.67,359.08,359.49,18935.0,341.2246,341.4429,340.8828,341.2721,18935.0
2022-02-02 14:50:00,359.56,359.56,358.92,359.05,16260.0,341.3385,341.3385,340.7309,340.8544,16260.0
2022-02-02 15:00:00,359.08,359.32,358.61,358.87,20673.0,340.8828,341.1107,340.4367,340.6835,20673.0
2022-02-02 15:10:00,358.76,359.46,358.59,359.42,24344.0,340.5791,341.2436,340.4177,341.2056,24344.0
2022-02-02 15:20:00,359.47,359.72,358.88,359.2,28503.0,341.2531,341.4904,340.693,340.9968,28503.0
2022-02-02 15:30:00,359.22,359.83,359.01,359.35,38354.0,341.0157,341.5948,340.8164,341.1392,38354.0
2022-02-02 15:40:00,359.42,359.64,359.05,359.58,42865.0,341.2056,341.4145,340.8544,341.3575,42865.0
2022-02-02 15:50:00,359.57,360.1,358.81,359.36,155063.0,341.348,341.8511,340.6265,341.1486,155063.0
2022-02-03 09:30:00,345.28,351.93,345.27,349.05,131881.0,327.7822,334.0952,327.7727,331.3611,131881.0
2022-02-03 09:40:00,349.12,349.7,346.87,348.0,20376.0,331.4276,331.9782,329.2916,330.3643,20376.0
2022-02-03 09:50:00,347.85,348.49,347.46,348.09,18723.0,330.2219,330.8295,329.8517,330.4498,18723.0
2022-02-03 10:00:00,348.34,349.92,347.78,349.07,27794.0,330.6871,332.187,330.1555,331.3801,27794.0
2022-02-03 10:10:00,349.1,350.57,348.8,349.91,25506.0,331.4086,332.8041,331.1238,332.1775,25506.0
2022-02-03 10:20:00,349.94,350.65,349.39,350.36,36513.0,332.206,332.88,331.6839,332.6047,36513.0
2022-02-03 10:30:00,350.75,351.05,350.05,350.45,11843.0,332.975,333.2598,332.3105,332.6902,11843.0
2022-02-03 10:40:00,350.23,350.53,348.59,349.0,24667.0,332.4813,332.7661,330.9244,331.3137,24667.0
2022-02-03 10:50:00,349.26,349.99,348.23,348.97,38857.0,331.5605,332.2535,330.5827,331.2852,38857.0
2022-02-03 11:00:00,349.0,349.46,348.53,349.36,12028.0,331.3137,331.7504,330.8675,331.6554,12028.0
2022-02-03 11:10:00,349.22,350.41,349.2,350.3,15789.0,331.5225,332.6522,331.5035,332.5478,15789.0
2022-02-03 11:20:00,350.2,350.2,349.15,349.44,11779.0,332.4529,332.4529,331.4561,331.7314,11779.0
2022-02-03 11:30:00,349.29,349.89,348.96,349.88,16404.0,331.589,332.1586,331.2757,332.1491,16404.0
2022-02-03 11:40:00,349.69,350.37,349.34,349.62,9866.0,331.9687,332.6142,331.6364,331.9022,9866.0
2022-02-03 11:50:00,349.6,349.89,348.85,348.85,13972.0,331.8833,332.1586,331.1713,331.1713,13972.0
2022-02-03 12:00:00,348.93,349.08,348.08,348.19,16583.0,331.2472,331.3896,330.4403,330.5447,16583.0
2022-02-03 12:10:00,348.17,348.41,347.68,347.68,27144.0,330.5257,330.7536,330.0606,330.0606,27144.0
2022-02-03 12:20:00,347.71,349.03,347.71,349.0,19175.0,330.089,331.3421,330.089,331.3137,19175.0
2022-02-03 12:30:00,349.0,349.63,348.61,349.09,10915.0,331.3137,331.9117,330.9434,331.3991,10915.0
2022-02-03 12:40:00,349.25,349.5,348.27,348.27,14555.0,331.551,331.7883,330.6207,330.6207,14555.0
2022-02-03 12:50:00,348.64,348.66,348.28,348.55,18033.0,330.9719,330.9909,330.6302,330.8865,18033.0
2022-02-03 13:00:00,348.47,348.93,348.3,348.38,25170.0,330.8105,331.2472,330.6491,330.7251,25170.0
2022-02-03 13:10:00,348.32,348.6,348.05,348.17,11775.0,330.6681,330.9339,330.4118,330.5257,11775.0
2022-02-03 13:20:00,348.01,348.73,348.01,348.22,10455.0,330.3738,331.0573,330.3738,330.5732,10455.0
2022-02-03 13:30:00,348.22,348.51,347.94,348.01,14046.0,330.5732,330.8485,330.3074,330.3738,14046.0
2022-02-03 13:40:00,348.09,348.21,347.69,348.13,12998.0,330.4498,330.5637,330.0701,330.4878,12998.0
2022-02-03 13:50:00,348.03,348.11,347.63,347.9,7103.0,330.3928,330.4688,330.0131,330.2694,7103.0
2022-02-03 14:00:00,347.91,348.39,347.84,348.31,19650.0,330.2789,330.7346,330.2124,330.6586,19650.0
2022-02-03 14:10:00,348.31,348.44,347.94,348.17,14508.0,330.6586,330.782,330.3074,330.5257,14508.0
2022-02-03 14:20:00,348.11,348.2,347.32,347.72,15215.0,330.4688,330.5542,329.7188,330.0985,15215.0
2022-02-03 14:30:00,347.56,347.66,346.87,347.11,16588.0,329.9466,330.0416,329.2916,329.5194,16588.0
2022-02-03 14:40:00,346.98,347.0,346.35,346.64,27450.0,329.396,329.415,328.798,329.0733,27450.0
2022-02-03 14:50:00,346.6,347.5,346.6,347.25,22624.0,329.0353,329.8897,329.0353,329.6523,22624.0
2022-02-03 15:00:00,347.29,347.47,346.42,346.44,13543.0,329.6903,329.8612,328.8644,328.8834,13543.0
2022-02-03 15:10:00,346.49,347.19,346.1,347.19,36800.0,328.9309,329.5954,328.5606,329.5954,36800.0
2022-02-03 15:20:00,347.3,347.6,346.43,346.48,38537.0,329.6998,329.9846,328.8739,328.9214,38537.0
2022-02-03 15:30:00,346.37,346.37,344.84,344.95,44177.0,328.8169,328.8169,327.3645,327.4689,44177.0
2022-02-03 15:40:00,344.94,345.25,344.28,344.48,52606.0,327.4594,327.7537,326.8329,327.0227,52606.0
2022-02-03 15:50:00,344.55,345.63,343.97,345.56,245910.0,327.0892,328.1144,326.5386,328.048,245910.0
2022-02-04 09:30:00,344.89,346.45,344.3,344.97,56481.0,327.4119,328.8929,326.8518,327.4879,56481.0
2022-02-04 09:40:00,345.03,347.56,344.76,345.28,27781.0,327.5449,329.9466,327.2885,327.7822,27781.0
2022-02-04 09:50:00,345.1,345.34,344.15,344.97,21044.0,327.6113,327.8391,326.7094,327.4879,21044.0
2022-02-04 10:00:00,345.04,346.29,344.75,345.66,48792.0,327.5543,328.741,327.279,328.1429,48792.0
2022-02-04 10:10:00,345.29,346.0,344.76,345.92,35607.0,327.7917,328.4657,327.2885,328.3897,35607.0
2022-02-04 10:20:00,345.81,345.81,342.76,342.76,17845.0,328.2853,328.2853,325.3899,325.3899,17845.0
2022-02-04 10:30:00,343.02,343.36,341.27,341.8,19885.0,325.6367,325.9595,323.9754,324.4785,19885.0
2022-02-04 10:40:00,341.85,342.53,340.85,341.31,13362.0,324.526,325.1715,323.5767,324.0134,13362.0
2022-02-04 10:50:00,341.33,342.32,341.3,341.4,31420.0,324.0324,324.9722,324.0039,324.0988,31420.0
2022-02-04 11:00:00,341.37,342.3,341.3,342.1,39469.0,324.0703,324.9532,324.0039,324.7633,39469.0
2022-02-04 11:10:00,342.03,342.09,341.13,341.76,18798.0,324.6969,324.7538,323.8425,324.4406,18798.0
2022-02-04 11:20:00,341.7,343.35,341.42,342.84,33008.0,324.3836,325.95,324.1178,325.4658,33008.0
2022-02-04 11:30:00,343.04,345.14,342.97,344.74,13478.0,325.6557,327.6493,325.5892,327.2695,13478.0
2022-02-04 11:40:00,344.75,345.58,344.43,344.95,10196.0,327.279,328.067,326.9753,327.4689,10196.0
2022-02-04 11:50:00,344.92,345.51,344.48,344.97,12554.0,327.4404,328.0005,327.0227,327.4879,12554.0
2022-02-04 12:00:00,344.41,345.2,344.15,345.0,9900.0,326.9563,327.7062,326.7094,327.5164,9900.0
2022-02-04 12:10:00,345.09,345.39,344.69,345.0,6083.0,327.6018,327.8866,327.2221,327.5164,6083.0
2022-02-04 12:20:00,345.02,345.54,344.89,345.29,12167.0,327.5354,328.029,327.4119,327.7917,12167.0
2022-02-04 12:30:00,345.5,345.58,344.64,345.25,13273.0,327.991,328.067,327.1746,327.7537,13273.0
2022-02-04 12:40:00,345.37,345.49,344.89,345.27,29908.0,327.8676,327.9815,327.4119,327.7727,29908.0
2022-02-04 12:50:00,345.18,345.61,345.02,345.48,12747.0,327.6872,328.0955,327.5354,327.972,12747.0
2022-02-04 13:00:00,345.6,346.7,345.59,346.58,29268.0,328.086,329.1302,328.0765,329.0163,29268.0
2022-02-04 13:10:00,346.58,346.89,346.18,346.5,22028.0,329.0163,329.3106,328.6366,328.9404,22028.0
2022-02-04 13:20:00,346.52,347.43,346.02,346.13,21827.0,328.9593,329.8232,328.4847,328.5891,21827.0
2022-02-04 13:30:00,346.15,346.71,346.08,346.49,9210.0,328.6081,329.1397,328.5416,328.9309,9210.0
2022-02-04 13:40:00,346.58,347.39,346.45,347.09,20667.0,329.0163,329.7853,328.8929,329.5005,20667.0
2022-02-04 13:50:00,347.02,347.42,346.89,347.42,11270.0,329.434,329.8137,329.3106,329.8137,11270.0
2022-02-04 14:00:00,347.55,347.75,347.12,347.46,14408.0,329.9371,330.127,329.5289,329.8517,14408.0
2022-02-04 14:10:00,347.45,347.62,346.93,347.02,11147.0,329.8422,330.0036,329.3486,329.434,11147.0
2022-02-04 14:20:00,347.13,347.8,346.88,347.44,15646.0,329.5384,330.1745,329.3011,329.8327,15646.0
2022-02-04 14:30:00,347.56,348.51,347.56,348.38,12202.0,329.9466,330.8485,329.9466,330.7251,12202.0
2022-02-04 14:40:00,348.48,348.78,347.65,348.22,11541.0,330.82,331.1048,330.0321,330.5732,11541.0
2022-02-04 14:50:00,348.25,349.0,348.1,349.0,11648.0,330.6017,331.3137,330.4593,331.3137,11648.0
2022-02-04 15:00:00,348.89,350.0,348.89,349.6,24150.0,331.2092,332.263,331.2092,331.8833,24150.0
2022-02-04 15:10:00,349.76,350.54,349.53,349.53,18278.0,332.0351,332.7756,331.8168,331.8168,18278.0
2022-02-04 15:20:00,349.66,350.1,349.48,349.58,13336.0,331.9402,332.3579,331.7693,331.8643,13336.0
2022-02-04 15:30:00,349.66,350.09,349.48,349.56,26065.0,331.9402,332.3484,331.7693,331.8453,26065.0
2022-02-04 15:40:00,349.67,349.67,348.09,348.52,32860.0,331.9497,331.9497,330.4498,330.858,32860.0
2022-02-04 15:50:00,348.82,348.93,347.27,347.27,99650.0,331.1428,331.2472,329.6713,329.6713,99650.0
2022-02-07 09:30:00,346.18,348.0,344.55,346.47,41963.0,328.6366,330.3643,327.0892,328.9119,41963.0
2022-02-07 09:40:00,346.46,347.3,345.48,345.69,8471.0,328.9024,329.6998,327.972,328.1714,8471.0
2022-02-07 09:50:00,345.74,346.69,345.02,346.06,11842.0,328.2189,329.1207,327.5354,328.5227,11842.0
2022-02-07 10:00:00,346.11,347.03,345.5,346.38,8880.0,328.5701,329.4435,327.991,328.8264,8880.0
2022-02-07 10:10:00,346.55,346.56,345.16,345.36,9739.0,328.9878,328.9973,327.6683,327.8581,9739.0
2022-02-07 10:20:00,345.31,347.31,345.21,347.06,7639.0,327.8107,329.7093,327.7157,329.472,7639.0
2022-02-07 10:30:00,347.06,348.27,346.68,347.79,9027.0,329.472,330.6207,329.1112,330.165,9027.0
2022-02-07 10:40:00,347.76,347.76,346.49,346.49,14872.0,330.1365,330.1365,328.9309,328.9309,14872.0
2022-02-07 10:50:00,346.31,347.33,346.13,346.97,10912.0,328.76,329.7283,328.5891,329.3865,10912.0
2022-02-07 11:00:00,346.84,347.24,346.3,346.31,12978.0,329.2631,329.6429,328.7505,328.76,12978.0
2022-02-07 11:10:00,346.42,346.99,346.41,346.63,5954.0,328.8644,329.4055,328.8549,329.0638,5954.0
2022-02-07 11:20:00,346.73,347.03,346.58,346.76,12419.0,329.1587,329.4435,329.0163,329.1872,12419.0
2022-02-07 11:30:00,346.73,346.73,345.21,345.21,10154.0,329.1587,329.1587,327.7157,327.7157,10154.0
2022-02-07 11:40:00,345.4,345.76,344.58,345.2,10964.0,327.8961,328.2379,327.1177,327.7062,10964.0
2022-02-07 11:50:00,345.45,346.24,345.34,345.86,10503.0,327.9436,328.6935,327.8391,328.3328,10503.0
2022-02-07 12:00:00,345.86,345.86,345.36,345.36,5093.0,328.3328,328.3328,327.8581,327.8581,5093.0
2022-02-07 12:10:00,345.21,345.77,345.19,345.72,5259.0,327.7157,328.2474,327.6967,328.1999,5259.0
2022-02-07 12:20:00,345.75,346.0,344.98,344.99,2689.0,328.2284,328.4657,327.4974,327.5069,2689.0
2022-02-07 12:30:00,344.84,345.3,344.56,344.97,4656.0,327.3645,327.8012,327.0987,327.4879,4656.0
2022-02-07 12:40:00,344.97,346.25,344.94,346.02,16668.0,327.4879,328.703,327.4594,328.4847,16668.0
2022-02-07 12:50:00,345.83,346.24,345.51,345.52,6000.0,328.3043,328.6935,328.0005,328.01,6000.0
2022-02-07 13:00:00,345.67,346.33,345.43,345.97,16551.0,328.1524,328.779,327.9246,328.4372,16551.0
2022-02-07 13:10:00,346.58,346.73,346.12,346.12,7020.0,329.0163,329.1587,328.5796,328.5796,7020.0
2022-02-07 13:20:00,346.28,347.04,346.27,347.02,8260.0,328.7315,329.453,328.722,329.434,8260.0
2022-02-07 13:30:00,347.11,347.3,346.95,347.13,8892.0,329.5194,329.6998,329.3676,329.5384,8892.0
2022-02-07 13:40:00,347.1,347.19,346.22,346.22,9891.0,329.5099,329.5954,328.6745,328.6745,9891.0
2022-02-07 13:50:00,346.12,347.21,346.05,346.78,14218.0,328.5796,329.6144,328.5132,329.2062,14218.0
2022-02-07 14:00:00,346.75,346.95,346.52,346.79,6878.0,329.1777,329.3676,328.9593,329.2157,6878.0
2022-02-07 14:10:00,346.74,347.47,346.66,347.47,9786.0,329.1682,329.8612,329.0922,329.8612,9786.0
2022-02-07 14:20:00,347.31,348.0,347.1,347.94,9792.0,329.7093,330.3643,329.5099,330.3074,9792.0
2022-02-07 14:30:00,347.95,347.95,347.08,347.09,12214.0,330.3169,330.3169,329.491,329.5005,12214.0
2022-02-07 14:40:00,347.1,347.56,346.98,347.21,11280.0,329.5099,329.9466,329.396,329.6144,11280.0
2022-02-07 14:50:00,347.04,347.11,346.86,346.87,9252.0,329.453,329.5194,329.2821,329.2916,9252.0
2022-02-07 15:00:00,346.74,346.87,346.34,346.8,24073.0,329.1682,329.2916,328.7885,329.2252,24073.0
2022-02-07 15:10:00,346.73,347.18,346.71,346.77,38857.0,329.1587,329.5859,329.1397,329.1967,38857.0
2022-02-07 15:20:00,346.71,346.71,345.21,345.31,12930.0,329.1397,329.1397,327.7157,327.8107,12930.0
2022-02-07 15:30:00,345.38,345.76,344.3,344.31,15821.0,327.8771,328.2379,326.8518,326.8613,15821.0
2022-02-07 15:40:00,344.43,344.59,343.68,343.87,18618.0,326.9753,327.1271,326.2633,326.4436,18618.0
2022-02-07 15:50:00,344.07,344.59,343.01,344.03,80295.0,326.6335,327.1271,325.6272,326.5955,80295.0
2022-02-08 09:30:00,339.98,342.78,339.86,342.2,53573.0,322.7508,325.4089,322.6369,324.8583,53573.0
2022-02-08 09:40:00,342.26,342.26,340.82,340.94,12846.0,324.9152,324.9152,323.5482,323.6621,12846.0
2022-02-08 09:50:00,341.05,341.75,340.49,341.56,15968.0,323.7665,324.4311,323.2349,324.2507,15968.0
2022-02-08 10:00:00,341.43,342.26,340.86,341.99,19214.0,324.1273,324.9152,323.5862,324.6589,19214.0
2022-02-08 10:10:00,341.84,342.69,341.39,342.25,17374.0,324.5165,325.3234,324.0893,324.9057,17374.0
2022-02-08 10:20:00,342.38,342.56,341.36,341.65,14978.0,325.0291,325.2,324.0608,324.3361,14978.0
2022-02-08 10:30:00,341.65,342.12,341.0,342.12,19666.0,324.3361,324.7823,323.7191,324.7823,19666.0
2022-02-08 10:40:00,341.86,343.53,341.51,343.07,20785.0,324.5355,326.1209,324.2032,325.6842,20785.0
2022-02-08 10:50:00,343.13,343.31,342.75,342.93,22430.0,325.7411,325.912,325.3804,325.5513,22430.0
2022-02-08 11:00:00,342.94,344.28,342.93,344.02,33760.0,325.5608,326.8329,325.5513,326.586,33760.0
2022-02-08 11:10:00,343.89,344.46,343.76,344.45,19564.0,326.4626,327.0037,326.3392,326.9942,19564.0
2022-02-08 11:20:00,344.04,344.41,343.49,343.92,10288.0,326.605,326.9563,326.0829,326.4911,10288.0
2022-02-08 11:30:00,344.08,344.68,344.02,344.54,27957.0,326.643,327.2126,326.586,327.0797,27957.0
2022-02-08 11:40:00,344.49,344.51,343.37,343.43,54967.0,327.0322,327.0512,325.969,326.0259,54967.0
2022-02-08 11:50:00,343.45,343.88,343.36,343.53,30420.0,326.0449,326.4531,325.9595,326.1209,30420.0
2022-02-08 12:00:00,343.65,343.8,342.88,342.88,127787.0,326.2348,326.3772,325.5038,325.5038,127787.0
2022-02-08 12:10:00,342.92,343.49,342.65,343.25,16763.0,325.5418,326.0829,325.2855,325.8551,16763.0
2022-02-08 12:20:00,343.31,344.01,343.3,343.96,22865.0,325.912,326.5765,325.9025,326.5291,22865.0
2022-02-08 12:30:00,343.98,344.92,343.94,344.92,13847.0,326.5481,327.4404,326.5101,327.4404,13847.0
2022-02-08 12:40:00,344.84,344.91,344.3,344.4,18997.0,327.3645,327.4309,326.8518,326.9468,18997.0
2022-02-08 12:50:00,344.4,344.8,344.02,344.13,16216.0,326.9468,327.3265,326.586,326.6905,16216.0
2022-02-08 13:00:00,344.21,344.23,343.86,343.86,8471.0,326.7664,326.7854,326.4341,326.4341,8471.0
2022-02-08 13:10:00,343.71,344.05,343.23,343.58,5973.0,326.2917,326.6145,325.8361,326.1683,5973.0
2022-02-08 13:20:00,343.63,343.7,343.15,343.44,3933.0,326.2158,326.2823,325.7601,326.0354,3933.0
2022-02-08 13:30:00,343.45,343.84,343.38,343.58,11682.0,326.0449,326.4152,325.9785,326.1683,11682.0
2022-02-08 13:40:00,343.7,343.7,343.21,343.53,6667.0,326.2823,326.2823,325.8171,326.1209,6667.0
2022-02-08 13:50:00,343.57,344.29,343.45,344.29,7799.0,326.1588,326.8424,326.0449,326.8424,7799.0
2022-02-08 14:00:00,344.4,345.1,344.24,344.98,6406.0,326.9468,327.6113,326.7949,327.4974,6406.0
2022-02-08 14:10:00,344.94,345.05,344.7,344.96,7908.0,327.4594,327.5638,327.2316,327.4784,7908.0
2022-02-08 14:20:00,344.94,344.96,343.94,344.01,6558.0,327.4594,327.4784,326.5101,326.5765,6558.0
2022-02-08 14:30:00,343.95,344.58,343.61,343.7,6666.0,326.5196,327.1177,326.1968,326.2823,6666.0
2022-02-08 14:40:00,343.86,344.23,343.81,344.0,6604.0,326.4341,326.7854,326.3867,326.567,6604.0
2022-02-08 14:50:00,344.05,344.58,343.97,344.06,10014.0,326.6145,327.1177,326.5386,326.624,10014.0
2022-02-08 15:00:00,344.22,344.68,343.71,344.48,11350.0,326.7759,327.2126,326.2917,327.0227,11350.0
2022-02-08 15:10:00,344.54,345.87,344.53,345.68,16070.0,327.0797,328.3423,327.0702,328.1619,16070.0
2022-02-08 15:20:00,345.8,345.86,344.82,345.18,16853.0,328.2758,328.3328,327.3455,327.6872,16853.0
2022-02-08 15:30:00,345.18,345.56,344.74,344.85,34159.0,327.6872,328.048,327.2695,327.374,34159.0
2022-02-08 15:40:00,345.06,345.28,344.57,344.93,41778.0,327.5733,327.7822,327.1082,327.4499,41778.0
2022-02-08 15:50:00,344.84,345.93,344.3,345.08,90456.0,327.3645,328.3992,326.8518,327.5923,90456.0
2022-02-09 09:30:00,351.63,355.42,351.51,353.44,65628.0,333.8104,337.4083,333.6965,335.5287,65628.0
2022-02-09 09:40:00,353.58,354.0,352.97,353.28,28793.0,335.6616,336.0603,335.0825,335.3768,28793.0
2022-02-09 09:50:00,353.37,354.5,353.12,353.24,46678.0,335.4622,336.5349,335.2249,335.3388,46678.0
2022-02-09 10:00:00,353.61,354.8,353.61,354.8,30032.0,335.69,336.8197,335.69,336.8197,30032.0
2022-02-09 10:10:00,354.81,355.23,354.01,354.01,29001.0,336.8292,337.2279,336.0698,336.0698,29001.0
2022-02-09 10:20:00,353.55,355.4,353.54,355.4,81543.0,335.6331,337.3893,335.6236,337.3893,81543.0
2022-02-09 10:30:00,355.4,356.34,354.71,355.02,44747.0,337.3893,338.2817,336.7343,337.0286,44747.0
2022-02-09 10:40:00,354.95,356.35,354.93,355.64,29786.0,336.9621,338.2912,336.9431,337.6172,29786.0
2022-02-09 10:50:00,355.58,355.71,354.95,355.24,28578.0,337.5602,337.6836,336.9621,337.2374,28578.0
2022-02-09 11:00:00,355.21,355.69,354.93,355.09,22136.0,337.209,337.6646,336.9431,337.095,22136.0
2022-02-09 11:10:00,355.09,355.86,354.56,355.86,23366.0,337.095,337.826,336.5919,337.826,23366.0
2022-02-09 11:20:00,355.66,355.66,354.98,355.1,18135.0,337.6362,337.6362,336.9906,337.1045,18135.0
2022-02-09 11:30:00,355.15,355.33,354.79,355.13,31631.0,337.152,337.3229,336.8102,337.133,31631.0
2022-02-09 11:40:00,355.41,355.47,354.76,355.43,25945.0,337.3988,337.4558,336.7818,337.4178,25945.0
2022-02-09 11:50:00,355.41,355.8,355.02,355.54,14399.0,337.3988,337.7691,337.0286,337.5222,14399.0
2022-02-09 12:00:00,355.46,356.21,355.06,355.48,22301.0,337.4463,338.1583,337.0666,337.4653,22301.0
2022-02-09 12:10:00,355.42,355.83,355.26,355.77,11184.0,337.4083,337.7975,337.2564,337.7406,11184.0
2022-02-09 12:20:00,355.8,356.11,355.61,355.77,13443.0,337.7691,338.0633,337.5887,337.7406,13443.0
2022-02-09 12:30:00,355.77,356.03,355.35,355.96,9826.0,337.7406,337.9874,337.3419,337.9209,9826.0
2022-02-09 12:40:00,355.98,356.09,355.5,355.81,11832.0,337.9399,338.0444,337.4843,337.7786,11832.0
2022-02-09 12:50:00,355.78,355.93,355.61,355.75,47650.0,337.7501,337.8925,337.5887,337.7216,47650.0
2022-02-09 13:00:00,355.71,355.94,355.63,355.73,20154.0,337.6836,337.902,337.6077,337.7026,20154.0
2022-02-09 13:10:00,355.79,355.83,355.12,355.44,12457.0,337.7596,337.7975,337.1235,337.4273,12457.0
2022-02-09 13:20:00,355.4,355.5,355.15,355.33,28196.0,337.3893,337.4843,337.152,337.3229,28196.0
2022-02-09 13:30:00,355.26,355.36,354.91,354.99,14740.0,337.2564,337.3514,336.9242,337.0001,14740.0
2022-02-09 13:40:00,354.98,355.38,354.82,355.14,18530.0,336.9906,337.3703,336.8387,337.1425,18530.0
2022-02-09 13:50:00,355.18,355.37,355.06,355.06,31952.0,337.1805,337.3608,337.0666,337.0666,31952.0
2022-02-09 14:00:00,355.06,355.08,354.58,354.59,33286.0,337.0666,337.0855,336.6109,336.6204,33286.0
2022-02-09 14:10:00,354.65,355.1,354.41,355.06,20797.0,336.6773,337.1045,336.4495,337.0666,20797.0
2022-02-09 14:20:00,354.98,355.39,354.94,355.37,22022.0,336.9906,337.3798,336.9526,337.3608,22022.0
2022-02-09 14:30:00,355.31,355.68,354.87,355.68,17211.0,337.3039,337.6551,336.8862,337.6551,17211.0
2022-02-09 14:40:00,355.73,355.9,355.12,355.12,20739.0,337.7026,337.864,337.1235,337.1235,20739.0
2022-02-09 14:50:00,355.14,355.33,354.07,354.08,23832.0,337.1425,337.3229,336.1267,336.1362,23832.0
2022-02-09 15:00:00,354.09,354.1,353.54,353.65,20826.0,336.1457,336.1552,335.6236,335.728,20826.0
2022-02-09 15:10:00,353.67,353.88,353.3,353.86,22983.0,335.747,335.9464,335.3958,335.9274,22983.0
2022-02-09 15:20:00,353.84,355.04,353.73,354.95,38528.0,335.9084,337.0476,335.804,336.9621,38528.0
2022-02-09 15:30:00,354.94,356.53,354.92,356.11,61575.0,336.9526,338.4621,336.9337,338.0633,61575.0
2022-02-09 15:40:00,356.07,356.1,354.65,355.73,71255.0,338.0254,338.0539,336.6773,337.7026,71255.0
2022-02-09 15:50:00,355.81,356.21,355.03,355.5,126901.0,337.7786,338.1583,337.0381,337.4843,126901.0
2022-02-10 09:30:00,346.09,347.72,345.13,347.62,86536.0,328.5511,330.0985,327.6398,330.0036,86536.0
2022-02-10 09:40:00,347.89,348.13,346.43,347.13,15566.0,330.2599,330.4878,328.8739,329.5384,15566.0
2022-02-10 09:50:00,347.36,349.57,347.36,349.02,18769.0,329.7568,331.8548,329.7568,331.3326,18769.0
2022-02-10 10:00:00,349.09,350.85,348.57,350.42,20480.0,331.3991,333.0699,330.9055,332.6617,20480.0
2022-02-10 10:10:00,350.67,350.79,349.41,349.49,12727.0,332.899,333.013,331.7029,331.7788,12727.0
2022-02-10 10:20:00,349.49,349.76,348.87,349.38,16289.0,331.7788,332.0351,331.1903,331.6744,16289.0
2022-02-10 10:30:00,349.29,350.72,349.11,350.49,17965.0,331.589,332.9465,331.4181,332.7282,17965.0
2022-02-10 10:40:00,350.49,351.58,350.45,351.13,31921.0,332.7282,333.7629,332.6902,333.3357,31921.0
2022-02-10 10:50:00,351.04,351.12,348.53,348.98,24251.0,333.2503,333.3262,330.8675,331.2947,24251.0
2022-02-10 11:00:00,348.99,349.46,348.38,349.06,12580.0,331.3042,331.7504,330.7251,331.3706,12580.0
2022-02-10 11:10:00,349.08,349.08,348.11,348.21,17312.0,331.3896,331.3896,330.4688,330.5637,17312.0
2022-02-10 11:20:00,348.29,348.68,347.79,348.13,17847.0,330.6396,331.0099,330.165,330.4878,17847.0
2022-02-10 11:30:00,348.31,348.35,347.01,347.16,11958.0,330.6586,330.6966,329.4245,329.5669,11958.0
2022-02-10 11:40:00,347.24,348.62,347.09,348.49,13314.0,329.6429,330.9529,329.5005,330.8295,13314.0
2022-02-10 11:50:00,348.27,348.51,347.9,348.08,21573.0,330.6207,330.8485,330.2694,330.4403,21573.0
2022-02-10 12:00:00,348.01,348.34,347.59,347.69,24218.0,330.3738,330.6871,329.9751,330.0701,24218.0
2022-02-10 12:10:00,347.72,348.67,347.32,348.48,45182.0,330.0985,331.0004,329.7188,330.82,45182.0
2022-02-10 12:20:00,348.02,348.59,347.8,347.87,19971.0,330.3833,330.9244,330.1745,330.2409,19971.0
2022-02-10 12:30:00,347.85,348.36,347.74,348.03,7920.0,330.2219,330.7061,330.1175,330.3928,7920.0
2022-02-10 12:40:00,348.07,348.79,344.59,345.04,34387.0,330.4308,331.1143,327.1271,327.5543,34387.0
2022-02-10 12:50:00,345.02,345.12,344.04,344.93,15834.0,327.5354,327.6303,326.605,327.4499,15834.0
2022-02-10 13:00:00,344.87,345.31,344.52,345.09,13460.0,327.393,327.8107,327.0607,327.6018,13460.0
2022-02-10 13:10:00,345.2,345.5,343.61,343.65,15976.0,327.7062,327.991,326.1968,326.2348,15976.0
2022-02-10 13:20:00,343.82,344.14,343.07,343.15,11323.0,326.3962,326.7,325.6842,325.7601,11323.0
2022-02-10 13:30:00,343.19,343.46,342.12,343.04,23468.0,325.7981,326.0544,324.7823,325.6557,23468.0
2022-02-10 13:40:00,342.99,343.61,342.99,343.29,14466.0,325.6082,326.1968,325.6082,325.893,14466.0
2022-02-10 13:50:00,343.41,343.6,342.71,343.6,10838.0,326.0069,326.1873,325.3424,326.1873,10838.0
2022-02-10 14:00:00,343.65,343.65,342.11,342.31,30930.0,326.2348,326.2348,324.7728,324.9627,30930.0
2022-02-10 14:10:00,342.4,342.42,340.93,341.03,18529.0,325.0481,325.0671,323.6526,323.7476,18529.0
2022-02-10 14:20:00,341.03,342.58,340.88,342.2,28650.0,323.7476,325.219,323.6052,324.8583,28650.0
2022-02-10 14:30:00,342.25,343.29,341.86,342.86,58078.0,324.9057,325.893,324.5355,325.4848,58078.0
2022-02-10 14:40:00,342.92,343.51,341.95,341.95,20774.0,325.5418,326.1019,324.6209,324.6209,20774.0
2022-02-10 14:50:00,342.11,342.65,341.38,341.69,20688.0,324.7728,325.2855,324.0798,324.3741,20688.0
2022-02-10 15:00:00,341.83,342.93,340.98,342.86,45482.0,324.507,325.5513,323.7001,325.4848,45482.0
2022-02-10 15:10:00,342.91,343.94,342.25,342.92,33267.0,325.5323,326.5101,324.9057,325.5418,33267.0
2022-02-10 15:20:00,342.9,343.27,342.28,342.28,41038.0,325.5228,325.874,324.9342,324.9342,41038.0
2022-02-10 15:30:00,342.28,342.28,340.84,341.39,34934.0,324.9342,324.9342,323.5672,324.0893,34934.0
2022-02-10 15:40:00,341.47,341.72,339.99,340.57,83162.0,324.1653,324.4026,322.7603,323.3109,83162.0
2022-02-10 15:50:00,340.55,342.86,340.02,342.28,192732.0,323.2919,325.4848,322.7887,324.9342,192732.0
2022-02-11 09:30:00,343.94,344.98,342.02,342.79,40833.0,326.5101,327.4974,324.6874,325.4184,40833.0
2022-02-11 09:40:00,342.35,343.69,341.65,342.69,12764.0,325.0007,326.2728,324.3361,325.3234,12764.0
2022-02-11 09:50:00,342.77,342.79,340.52,341.11,12813.0,325.3994,325.4184,323.2634,323.8235,12813.0
2022-02-11 10:00:00,341.13,342.75,340.94,341.8,15079.0,323.8425,325.3804,323.6621,324.4785,15079.0
2022-02-11 10:10:00,341.63,341.63,339.09,339.81,13346.0,324.3172,324.3172,321.9059,322.5894,13346.0
2022-02-11 10:20:00,339.99,340.3,339.2,339.71,24406.0,322.7603,323.0546,322.0103,322.4945,24406.0
2022-02-11 10:30:00,340.01,340.93,339.2,339.7,15836.0,322.7793,323.6526,322.0103,322.485,15836.0
2022-02-11 10:40:00,339.91,340.09,338.99,340.06,25293.0,322.6843,322.8552,321.8109,322.8267,25293.0
2022-02-11 10:50:00,340.18,340.36,337.79,338.13,19328.0,322.9406,323.1115,320.6718,320.9945,19328.0
2022-02-11 11:00:00,338.17,339.01,337.17,337.24,12063.0,321.0325,321.8299,320.0832,320.1496,12063.0
2022-02-11 11:10:00,337.11,337.32,336.02,336.38,12424.0,320.0262,320.2256,318.9915,319.3332,12424.0
2022-02-11 11:20:00,336.43,336.66,335.54,335.7,33581.0,319.3807,319.599,318.5358,318.6877,33581.0
2022-02-11 11:30:00,335.69,336.45,335.09,335.16,26018.0,318.6782,319.3997,318.1086,318.175,26018.0
2022-02-11 11:40:00,335.31,335.67,334.72,335.47,19721.0,318.3174,318.6592,317.7573,318.4693,19721.0
2022-02-11 11:50:00,335.37,336.0,334.86,335.47,25561.0,318.3744,318.9725,317.8902,318.4693,25561.0
2022-02-11 12:00:00,335.44,336.2,335.21,335.51,28373.0,318.4408,319.1623,318.2225,318.5073,28373.0
2022-02-11 12:10:00,335.4,336.02,334.92,335.14,20301.0,318.4029,318.9915,317.9472,318.156,20301.0
2022-02-11 12:20:00,335.05,335.24,334.54,334.98,17212.0,318.0706,318.251,317.5865,318.0042,17212.0
2022-02-11 12:30:00,334.98,335.65,334.89,335.5,13111.0,318.0042,318.6402,317.9187,318.4978,13111.0
2022-02-11 12:40:00,335.37,335.63,335.01,335.26,10780.0,318.3744,318.6212,318.0326,318.27,10780.0
2022-02-11 12:50:00,335.13,335.13,334.43,334.53,12140.0,318.1466,318.1466,317.482,317.577,12140.0
2022-02-11 13:00:00,334.4,335.19,333.9,335.12,20763.0,317.4535,318.2035,316.9789,318.1371,20763.0
2022-02-11 13:10:00,335.06,335.07,333.78,334.58,24097.0,318.0801,318.0896,316.865,317.6244,24097.0
2022-02-11 13:20:00,334.58,334.58,333.41,333.41,15029.0,317.6244,317.6244,316.5137,316.5137,15029.0
2022-02-11 13:30:00,333.47,333.47,331.51,331.51,29797.0,316.5707,316.5707,314.71,314.71,29797.0
2022-02-11 13:40:00,331.4,332.09,329.49,330.59,65784.0,314.6056,315.2606,312.7924,313.8366,65784.0
2022-02-11 13:50:00,330.65,331.54,330.2,330.31,13087.0,313.8936,314.7385,313.4664,313.5708,13087.0
2022-02-11 14:00:00,330.26,330.71,329.06,329.79,34934.0,313.5234,313.9505,312.3842,313.0772,34934.0
2022-02-11 14:10:00,329.96,331.97,329.56,331.38,27705.0,313.2386,315.1467,312.8588,314.5866,27705.0
2022-02-11 14:20:00,331.2,331.77,329.35,329.5,13113.0,314.4157,314.9568,312.6595,312.8019,13113.0
2022-02-11 14:30:00,329.44,331.06,329.44,330.13,22316.0,312.7449,314.2828,312.7449,313.3999,22316.0
2022-02-11 14:40:00,330.02,330.26,328.88,329.16,11950.0,313.2955,313.5234,312.2133,312.4791,11950.0
2022-02-11 14:50:00,328.99,329.49,328.04,329.25,72143.0,312.3177,312.7924,311.4159,312.5645,72143.0
2022-02-11 15:00:00,329.22,331.15,329.1,329.65,51268.0,312.5361,314.3683,312.4221,312.9443,51268.0
2022-02-11 15:10:00,329.76,330.2,328.53,328.72,32029.0,313.0487,313.4664,311.881,312.0614,32029.0
2022-02-11 15:20:00,328.67,329.32,328.39,328.93,40215.0,312.0139,312.631,311.7481,312.2608,40215.0
2022-02-11 15:30:00,328.81,329.6,327.66,328.34,81605.0,312.1468,312.8968,311.0551,311.7007,81605.0
2022-02-11 15:40:00,328.26,329.98,327.29,329.94,67856.0,311.6247,313.2575,310.7039,313.2196,67856.0
2022-02-11 15:50:00,330.08,330.62,328.89,329.18,188706.0,313.3525,313.8651,312.2228,312.4981,188706.0
2022-02-14 09:30:00,323.08,326.49,323.0,326.11,145038.0,306.7072,309.9444,306.6313,309.5837,145038.0
2022-02-14 09:40:00,325.91,326.19,324.41,325.91,40197.0,309.3938,309.6596,307.9698,309.3938,40197.0
2022-02-14 09:50:00,325.75,327.3,325.48,325.96,47347.0,309.2419,310.7134,308.9856,309.4413,47347.0
2022-02-14 10:00:00,325.98,326.04,324.23,325.03,35206.0,309.4603,309.5172,307.7989,308.5584,35206.0
2022-02-14 10:10:00,325.18,326.41,324.41,325.15,34487.0,308.7008,309.8685,307.9698,308.6723,34487.0
2022-02-14 10:20:00,325.08,326.04,324.31,325.19,31778.0,308.6059,309.5172,307.8749,308.7103,31778.0
2022-02-14 10:30:00,325.18,325.84,323.51,324.22,32825.0,308.7008,309.3273,307.1154,307.7894,32825.0
2022-02-14 10:40:00,324.27,324.89,324.03,324.47,36276.0,307.8369,308.4255,307.6091,308.0268,36276.0
2022-02-14 10:50:00,324.56,324.62,323.51,323.8,37313.0,308.1122,308.1692,307.1154,307.3907,37313.0
2022-02-14 11:00:00,323.73,324.38,323.46,323.66,15800.0,307.3243,307.9413,307.068,307.2578,15800.0
2022-02-14 11:10:00,323.7,324.51,322.65,324.26,62185.0,307.2958,308.0647,306.299,307.8274,62185.0
2022-02-14 11:20:00,324.24,325.26,324.0,325.09,24576.0,307.8084,308.7767,307.5806,308.6154,24576.0
2022-02-14 11:30:00,325.21,325.85,324.35,324.85,57783.0,308.7293,309.3368,307.9129,308.3875,57783.0
2022-02-14 11:40:00,324.91,325.93,324.6,325.87,22852.0,308.4445,309.4128,308.1502,309.3558,22852.0
2022-02-14 11:50:00,325.78,325.82,324.8,325.5,15235.0,309.2704,309.3084,308.3401,309.0046,15235.0
2022-02-14 12:00:00,325.43,325.75,324.9,325.26,26348.0,308.9381,309.2419,308.435,308.7767,26348.0
2022-02-14 12:10:00,325.3,326.33,325.11,326.13,24619.0,308.8147,309.7925,308.6343,309.6027,24619.0
2022-02-14 12:20:00,326.15,327.09,326.15,327.09,19205.0,309.6216,310.514,309.6216,310.514,19205.0
2022-02-14 12:30:00,327.04,327.41,326.78,327.09,18255.0,310.4665,310.8178,310.2197,310.514,18255.0
2022-02-14 12:40:00,327.16,327.75,327.01,327.66,25634.0,310.5805,311.1406,310.4381,311.0551,25634.0
2022-02-14 12:50:00,327.65,327.87,327.01,327.26,26414.0,311.0456,311.2545,310.4381,310.6754,26414.0
2022-02-14 13:00:00,327.28,327.55,326.65,327.32,30484.0,310.6944,310.9507,310.0963,310.7323,30484.0
2022-02-14 13:10:00,327.37,327.4,326.85,327.27,20214.0,310.7798,310.8083,310.2862,310.6849,20214.0
2022-02-14 13:20:00,327.33,327.6,326.58,326.81,20513.0,310.7418,310.9982,310.0298,310.2482,20513.0
2022-02-14 13:30:00,326.8,326.81,325.82,325.94,32809.0,310.2387,310.2482,309.3084,309.4223,32809.0
2022-02-14 13:40:00,325.98,326.25,324.84,324.92,23124.0,309.4603,309.7166,308.378,308.454,23124.0
2022-02-14 13:50:00,324.83,324.96,322.33,322.33,84597.0,308.3685,308.4919,305.9952,305.9952,84597.0
2022-02-14 14:00:00,322.2,322.61,321.46,321.85,69967.0,305.8718,306.261,305.1693,305.5395,69967.0
2022-02-14 14:10:00,321.68,322.83,321.68,322.52,18093.0,305.3782,306.4699,305.3782,306.1756,18093.0
2022-02-14 14:20:00,322.63,324.92,322.25,324.12,28801.0,306.28,308.454,305.9193,307.6945,28801.0
2022-02-14 14:30:00,323.88,325.06,323.52,324.43,22253.0,307.4667,308.5869,307.1249,307.9888,22253.0
2022-02-14 14:40:00,324.44,325.06,324.02,324.32,17059.0,307.9983,308.5869,307.5996,307.8844,17059.0
2022-02-14 14:50:00,324.55,325.73,324.28,324.68,19096.0,308.1027,309.2229,307.8464,308.2261,19096.0
2022-02-14 15:00:00,324.88,325.25,323.95,325.25,22905.0,308.416,308.7672,307.5331,308.7672,22905.0
2022-02-14 15:10:00,325.08,325.55,324.5,324.93,24145.0,308.6059,309.052,308.0553,308.4635,24145.0
2022-02-14 15:20:00,324.86,326.24,324.51,325.72,28858.0,308.397,309.7071,308.0647,309.2134,28858.0
2022-02-14 15:30:00,325.54,327.18,325.47,326.06,31022.0,309.0425,310.5994,308.9761,309.5362,31022.0
2022-02-14 15:40:00,326.22,326.92,325.45,326.61,45357.0,309.6881,310.3526,308.9571,310.0583,45357.0
2022-02-14 15:50:00,326.25,326.66,325.33,326.17,115108.0,309.7166,310.1058,308.8432,309.6406,115108.0
2022-02-15 09:30:00,332.72,332.99,330.52,331.64,97470.0,315.8587,316.115,313.7702,314.8334,97470.0
2022-02-15 09:40:00,331.41,331.83,329.89,329.97,31014.0,314.6151,315.0138,313.1721,313.248,31014.0
2022-02-15 09:50:00,329.81,332.34,329.54,331.56,25701.0,313.0962,315.4979,312.8398,314.7575,25701.0
2022-02-15 10:00:00,331.56,331.96,330.65,331.63,26529.0,314.7575,315.1372,313.8936,314.8239,26529.0
2022-02-15 10:10:00,331.44,332.2,331.0,331.61,28040.0,314.6436,315.365,314.2259,314.8049,28040.0
2022-02-15 10:20:00,331.6,332.63,331.31,332.63,27907.0,314.7954,315.7732,314.5201,315.7732,27907.0
2022-02-15 10:30:00,332.66,332.79,331.44,332.18,15789.0,315.8017,315.9251,314.6436,315.3461,15789.0
2022-02-15 10:40:00,332.17,333.33,332.01,333.33,19452.0,315.3366,316.4378,315.1847,316.4378,19452.0
2022-02-15 10:50:00,333.27,333.29,332.5,332.5,19936.0,316.3808,316.3998,315.6498,315.6498,19936.0
2022-02-15 11:00:00,332.57,333.27,332.57,333.23,15892.0,315.7163,316.3808,315.7163,316.3428,15892.0
2022-02-15 11:10:00,333.12,333.13,332.3,332.32,16720.0,316.2384,316.2479,315.46,315.479,16720.0
2022-02-15 11:20:00,332.32,332.77,330.64,331.06,43023.0,315.479,315.9062,313.8841,314.2828,43023.0
2022-02-15 11:30:00,331.17,331.27,330.17,330.5,40934.0,314.3872,314.4822,313.4379,313.7512,40934.0
2022-02-15 11:40:00,330.37,330.52,329.66,329.96,39207.0,313.6278,313.7702,312.9538,313.2386,39207.0
2022-02-15 11:50:00,330.03,330.36,329.81,330.12,31393.0,313.305,313.6183,313.0962,313.3904,31393.0
2022-02-15 12:00:00,330.23,330.24,329.23,329.38,14534.0,313.4949,313.5044,312.5456,312.6879,14534.0
2022-02-15 12:10:00,329.46,329.76,327.97,328.01,30276.0,312.7639,313.0487,311.3494,311.3874,30276.0
2022-02-15 12:20:00,328.03,328.14,327.84,327.84,18504.0,311.4064,311.5108,311.226,311.226,18504.0
2022-02-15 12:30:00,327.89,328.1,327.35,328.07,16612.0,311.2735,311.4728,310.7608,311.4443,16612.0
2022-02-15 12:40:00,328.06,328.48,327.36,327.39,26624.0,311.4348,311.8336,310.7703,310.7988,26624.0
2022-02-15 12:50:00,327.47,328.57,327.47,328.42,9015.0,310.8747,311.919,310.8747,311.7766,9015.0
2022-02-15 13:00:00,328.44,329.16,328.39,329.16,9382.0,311.7956,312.4791,311.7481,312.4791,9382.0
2022-02-15 13:10:00,329.23,329.41,328.89,328.89,10817.0,312.5456,312.7164,312.2228,312.2228,10817.0
2022-02-15 13:20:00,329.04,329.69,329.0,329.37,17047.0,312.3652,312.9822,312.3272,312.6785,17047.0
2022-02-15 13:30:00,329.37,329.44,328.86,329.09,23341.0,312.6785,312.7449,312.1943,312.4126,23341.0
2022-02-15 13:40:00,329.11,329.23,328.71,329.02,17193.0,312.4316,312.5456,312.0519,312.3462,17193.0
2022-02-15 13:50:00,329.09,329.1,328.11,328.77,73037.0,312.4126,312.4221,311.4823,312.1089,73037.0
2022-02-15 14:00:00,328.8,329.02,328.03,328.44,38061.0,312.1373,312.3462,311.4064,311.7956,38061.0
2022-02-15 14:10:00,328.4,328.84,327.99,328.82,30425.0,311.7576,312.1753,311.3684,312.1563,30425.0
2022-02-15 14:20:00,328.86,329.53,328.77,329.53,32931.0,312.1943,312.8303,312.1089,312.8303,32931.0
2022-02-15 14:30:00,329.56,330.13,329.37,330.0,19741.0,312.8588,313.3999,312.6785,313.2765,19741.0
2022-02-15 14:40:00,330.1,330.63,329.42,330.04,27096.0,313.3715,313.8746,312.7259,313.3145,27096.0
2022-02-15 14:50:00,330.02,330.58,329.93,330.46,14517.0,313.2955,313.8271,313.2101,313.7132,14517.0
2022-02-15 15:00:00,330.38,330.86,330.36,330.7,17438.0,313.6373,314.0929,313.6183,313.9411,17438.0
2022-02-15 15:10:00,330.67,330.68,330.2,330.43,15137.0,313.9126,313.9221,313.4664,313.6847,15137.0
2022-02-15 15:20:00,330.48,330.52,329.66,330.11,22431.0,313.7322,313.7702,312.9538,313.381,22431.0
2022-02-15 15:30:00,330.06,330.09,328.62,328.84,36227.0,313.3335,313.362,311.9665,312.1753,36227.0
2022-02-15 15:40:00,328.78,329.52,328.1,329.24,46822.0,312.1184,312.8209,311.4728,312.555,46822.0
2022-02-15 15:50:00,329.38,330.14,329.0,329.3,149865.0,312.6879,313.4094,312.3272,312.612,149865.0
2022-02-16 09:30:00,325.87,328.37,325.11,327.98,102498.0,309.3558,311.7291,308.6343,311.3589,102498.0
2022-02-16 09:40:00,327.7,327.97,326.45,326.56,50312.0,311.0931,311.3494,309.9064,310.0109,50312.0
2022-02-16 09:50:00,326.45,326.45,325.35,325.67,62778.0,309.9064,309.9064,308.8622,309.166,62778.0
2022-02-16 10:00:00,325.57,326.43,325.17,326.06,38622.0,309.071,309.8874,308.6913,309.5362,38622.0
2022-02-16 10:10:00,326.08,326.62,325.59,325.91,35146.0,309.5552,310.0678,309.09,309.3938,35146.0
2022-02-16 10:20:00,325.94,326.54,325.68,326.54,20777.0,309.4223,309.9919,309.1755,309.9919,20777.0
2022-02-16 10:30:00,326.53,327.75,326.53,327.73,26312.0,309.9824,311.1406,309.9824,311.1216,26312.0
2022-02-16 10:40:00,327.68,328.29,327.17,328.1,30221.0,311.0741,311.6532,310.5899,311.4728,30221.0
2022-02-16 10:50:00,328.11,329.84,328.11,329.22,41451.0,311.4823,313.1246,311.4823,312.5361,41451.0
2022-02-16 11:00:00,329.23,330.81,329.15,330.81,41811.0,312.5456,314.0455,312.4696,314.0455,41811.0
2022-02-16 11:10:00,330.8,331.69,330.69,330.79,58234.0,314.036,314.8809,313.9316,314.0265,58234.0
2022-02-16 11:20:00,330.87,331.75,330.4,331.7,36896.0,314.1024,314.9378,313.6563,314.8904,36896.0
2022-02-16 11:30:00,331.65,331.65,330.69,330.75,40865.0,314.8429,314.8429,313.9316,313.9885,40865.0
2022-02-16 11:40:00,330.72,331.14,330.16,330.61,18187.0,313.96,314.3588,313.4284,313.8556,18187.0
2022-02-16 11:50:00,330.61,331.7,330.6,331.51,23602.0,313.8556,314.8904,313.8461,314.71,23602.0
2022-02-16 12:00:00,331.61,331.81,330.92,331.09,33244.0,314.8049,314.9948,314.1499,314.3113,33244.0
2022-02-16 12:10:00,331.03,331.16,330.48,330.71,24066.0,314.2543,314.3777,313.7322,313.9505,24066.0
2022-02-16 12:20:00,330.73,330.93,330.33,330.79,27467.0,313.9695,314.1594,313.5898,314.0265,27467.0
2022-02-16 12:30:00,330.78,330.89,329.74,330.89,27723.0,314.017,314.1214,313.0297,314.1214,27723.0
2022-02-16 12:40:00,331.02,331.59,330.89,331.48,21758.0,314.2448,314.786,314.1214,314.6815,21758.0
2022-02-16 12:50:00,331.53,332.16,331.26,331.52,34567.0,314.729,315.3271,314.4727,314.7195,34567.0
2022-02-16 13:00:00,331.51,331.55,330.51,330.87,31237.0,314.71,314.748,313.7607,314.1024,31237.0
2022-02-16 13:10:00,330.9,331.11,330.51,330.7,15570.0,314.1309,314.3303,313.7607,313.9411,15570.0
2022-02-16 13:20:00,330.67,330.79,330.38,330.67,27503.0,313.9126,314.0265,313.6373,313.9126,27503.0
2022-02-16 13:30:00,330.72,330.91,330.3,330.68,20800.0,313.96,314.1404,313.5613,313.9221,20800.0
2022-02-16 13:40:00,330.65,330.73,330.16,330.64,17690.0,313.8936,313.9695,313.4284,313.8841,17690.0
2022-02-16 13:50:00,330.78,331.08,330.4,330.96,24023.0,314.017,314.3018,313.6563,314.1879,24023.0
2022-02-16 14:00:00,330.98,332.59,330.26,332.23,36720.0,314.2069,315.7353,313.5234,315.3935,36720.0
2022-02-16 14:10:00,332.22,333.11,331.63,332.67,31270.0,315.384,316.2289,314.8239,315.8112,31270.0
2022-02-16 14:20:00,332.64,334.02,332.5,333.94,28402.0,315.7827,317.0928,315.6498,317.0169,28402.0
2022-02-16 14:30:00,334.07,334.87,333.47,333.96,28797.0,317.1403,317.8997,316.5707,317.0358,28797.0
2022-02-16 14:40:00,333.88,334.0,333.07,333.09,19543.0,316.9599,317.0738,316.191,316.2099,19543.0
2022-02-16 14:50:00,333.19,334.12,333.03,333.85,18343.0,316.3049,317.1877,316.153,316.9314,18343.0
2022-02-16 15:00:00,333.96,334.89,333.65,334.59,21120.0,317.0358,317.9187,316.7416,317.6339,21120.0
2022-02-16 15:10:00,334.67,334.68,334.16,334.63,17990.0,317.7099,317.7194,317.2257,317.6719,17990.0
2022-02-16 15:20:00,334.55,335.24,334.18,335.23,34564.0,317.5959,318.251,317.2447,318.2415,34564.0
2022-02-16 15:30:00,335.29,335.35,334.41,335.07,29756.0,318.2984,318.3554,317.463,318.0896,29756.0
2022-02-16 15:40:00,335.03,335.19,334.51,335.14,44477.0,318.0516,318.2035,317.558,318.156,44477.0
2022-02-16 15:50:00,335.34,335.44,333.65,333.73,141172.0,318.3459,318.4408,316.7416,316.8175,141172.0
2022-02-17 09:30:00,332.92,332.92,330.65,331.03,67453.0,316.0486,316.0486,313.8936,314.2543,67453.0
2022-02-17 09:40:00,331.12,331.24,328.94,329.8,23942.0,314.3398,314.4537,312.2702,313.0867,23942.0
2022-02-17 09:50:00,329.64,329.64,327.68,327.75,17815.0,312.9348,312.9348,311.0741,311.1406,17815.0
2022-02-17 10:00:00,327.7,328.47,327.15,328.06,69616.0,311.0931,311.8241,310.571,311.4348,69616.0
2022-02-17 10:10:00,328.01,329.07,327.85,327.99,19043.0,311.3874,312.3937,311.2355,311.3684,19043.0
2022-02-17 10:20:00,328.0,328.48,327.94,327.94,14159.0,311.3779,311.8336,311.3209,311.3209,14159.0
2022-02-17 10:30:00,328.03,328.45,327.89,328.36,9876.0,311.4064,311.8051,311.2735,311.7196,9876.0
2022-02-17 10:40:00,328.13,328.82,327.92,328.11,20253.0,311.5013,312.1563,311.3019,311.4823,20253.0
2022-02-17 10:50:00,328.23,329.26,327.99,328.95,17831.0,311.5962,312.574,311.3684,312.2797,17831.0
2022-02-17 11:00:00,329.06,329.3,328.54,328.69,9593.0,312.3842,312.612,311.8905,312.0329,9593.0
2022-02-17 11:10:00,328.62,329.92,328.52,329.48,16126.0,311.9665,313.2006,311.8715,312.7829,16126.0
2022-02-17 11:20:00,329.6,330.41,329.57,329.99,14357.0,312.8968,313.6658,312.8683,313.267,14357.0
2022-02-17 11:30:00,330.02,330.22,329.58,329.79,15064.0,313.2955,313.4854,312.8778,313.0772,15064.0
2022-02-17 11:40:00,329.83,330.42,329.48,330.42,9673.0,313.1151,313.6752,312.7829,313.6752,9673.0
2022-02-17 11:50:00,330.31,330.31,329.37,329.37,6243.0,313.5708,313.5708,312.6785,312.6785,6243.0
2022-02-17 12:00:00,329.58,329.95,329.38,329.48,17905.0,312.8778,313.2291,312.6879,312.7829,17905.0
2022-02-17 12:10:00,329.38,329.5,328.86,328.86,10446.0,312.6879,312.8019,312.1943,312.1943,10446.0
2022-02-17 12:20:00,328.91,329.47,328.91,329.07,9356.0,312.2418,312.7734,312.2418,312.3937,9356.0
2022-02-17 12:30:00,328.93,329.47,328.91,328.97,6724.0,312.2608,312.7734,312.2418,312.2987,6724.0
2022-02-17 12:40:00,328.91,329.2,328.61,328.98,10474.0,312.2418,312.5171,311.957,312.3082,10474.0
2022-02-17 12:50:00,328.96,329.46,328.6,328.64,15667.0,312.2892,312.7639,311.9475,311.9855,15667.0
2022-02-17 13:00:00,328.67,328.94,328.15,328.16,19998.0,312.0139,312.2702,311.5203,311.5298,19998.0
2022-02-17 13:10:00,328.11,328.12,327.2,327.2,14208.0,311.4823,311.4918,310.6184,310.6184,14208.0
2022-02-17 13:20:00,327.25,327.37,326.48,326.65,15359.0,310.6659,310.7798,309.9349,310.0963,15359.0
2022-02-17 13:30:00,326.67,327.06,326.41,326.45,16067.0,310.1153,310.4855,309.8685,309.9064,16067.0
2022-02-17 13:40:00,326.36,326.42,326.12,326.2,13786.0,309.821,309.878,309.5932,309.6691,13786.0
2022-02-17 13:50:00,326.19,326.48,326.19,326.27,13911.0,309.6596,309.9349,309.6596,309.7356,13911.0
2022-02-17 14:00:00,326.32,326.32,325.81,325.83,13809.0,309.783,309.783,309.2989,309.3179,13809.0
2022-02-17 14:10:00,325.61,326.19,325.61,325.92,12650.0,309.109,309.6596,309.109,309.4033,12650.0
2022-02-17 14:20:00,325.89,326.01,325.45,325.57,12518.0,309.3748,309.4887,308.9571,309.071,12518.0
2022-02-17 14:30:00,325.67,325.67,324.74,324.8,12388.0,309.166,309.166,308.2831,308.3401,12388.0
2022-02-17 14:40:00,324.77,325.17,324.59,325.04,18912.0,308.3116,308.6913,308.1407,308.5679,18912.0
2022-02-17 14:50:00,325.11,325.11,323.93,324.09,22208.0,308.6343,308.6343,307.5141,307.666,22208.0
2022-02-17 15:00:00,324.07,324.31,323.68,323.73,24213.0,307.647,307.8749,307.2768,307.3243,24213.0
2022-02-17 15:10:00,323.71,324.13,323.29,324.02,16874.0,307.3053,307.704,306.9066,307.5996,16874.0
2022-02-17 15:20:00,323.97,324.33,323.74,324.01,27552.0,307.5521,307.8939,307.3338,307.5901,27552.0
2022-02-17 15:30:00,324.0,324.47,323.31,324.35,43322.0,307.5806,308.0268,306.9256,307.9129,43322.0
2022-02-17 15:40:00,324.35,324.35,322.5,323.0,114137.0,307.9129,307.9129,306.1566,306.6313,114137.0
2022-02-17 15:50:00,322.98,323.17,322.24,322.9,140004.0,306.6123,306.7927,305.9098,306.5363,140004.0
2022-02-18 09:30:00,322.41,325.37,322.41,323.75,118692.0,306.0712,308.8812,306.0712,307.3433,118692.0
2022-02-18 09:40:00,323.79,323.86,322.11,323.75,26441.0,307.3812,307.4477,305.7864,307.3433,26441.0
2022-02-18 09:50:00,323.93,326.0,323.84,325.4,19088.0,307.5141,309.4792,307.4287,308.9096,19088.0
2022-02-18 10:00:00,325.1,326.24,325.1,325.65,20209.0,308.6248,309.7071,308.6248,309.147,20209.0
2022-02-18 10:10:00,325.63,326.49,324.81,325.85,21528.0,309.128,309.9444,308.3495,309.3368,21528.0
2022-02-18 10:20:00,325.87,326.17,325.2,325.31,19251.0,309.3558,309.6406,308.7198,308.8242,19251.0
2022-02-18 10:30:00,325.42,325.42,324.26,324.29,14404.0,308.9286,308.9286,307.8274,307.8559,14404.0
2022-02-18 10:40:00,324.33,324.59,323.56,323.94,10506.0,307.8939,308.1407,307.1629,307.5236,10506.0
2022-02-18 10:50:00,324.06,324.29,323.65,324.01,14361.0,307.6376,307.8559,307.2483,307.5901,14361.0
2022-02-18 11:00:00,323.84,323.87,321.81,321.86,20655.0,307.4287,307.4572,305.5016,305.549,20655.0
2022-02-18 11:10:00,321.98,323.31,321.42,323.23,14071.0,305.663,306.9256,305.1313,306.8496,14071.0
2022-02-18 11:20:00,323.12,323.56,323.02,323.13,11540.0,306.7452,307.1629,306.6503,306.7547,11540.0
2022-02-18 11:30:00,323.12,323.87,322.86,323.56,10712.0,306.7452,307.4572,306.4984,307.1629,10712.0
2022-02-18 11:40:00,323.31,323.61,322.66,322.66,9557.0,306.9256,307.2104,306.3085,306.3085,9557.0
2022-02-18 11:50:00,322.63,322.76,321.51,321.86,13417.0,306.28,306.4034,305.2168,305.549,13417.0
2022-02-18 12:00:00,321.94,322.41,321.63,322.3,10757.0,305.625,306.0712,305.3307,305.9667,10757.0
2022-02-18 12:10:00,322.63,323.1,322.16,323.09,12721.0,306.28,306.7262,305.8338,306.7167,12721.0
2022-02-18 12:20:00,322.86,322.92,321.9,322.14,13239.0,306.4984,306.5553,305.587,305.8149,13239.0
2022-02-18 12:30:00,321.98,321.98,320.1,320.6,20706.0,305.663,305.663,303.8782,304.3529,20706.0
2022-02-18 12:40:00,320.56,321.22,320.47,320.69,12760.0,304.3149,304.9415,304.2295,304.4383,12760.0
2022-02-18 12:50:00,320.74,320.92,320.33,320.42,16154.0,304.4858,304.6567,304.0966,304.182,16154.0
2022-02-18 13:00:00,320.44,320.79,320.15,320.69,8586.0,304.201,304.5333,303.9257,304.4383,8586.0
2022-02-18 13:10:00,320.66,320.75,320.09,320.29,10953.0,304.4099,304.4953,303.8687,304.0586,10953.0
2022-02-18 13:20:00,320.24,321.32,320.18,320.46,12499.0,304.0111,305.0364,303.9542,304.22,12499.0
2022-02-18 13:30:00,320.45,321.22,320.29,321.17,13467.0,304.2105,304.9415,304.0586,304.894,13467.0
2022-02-18 13:40:00,321.43,321.5,320.75,321.4,13447.0,305.1408,305.2073,304.4953,305.1124,13447.0
2022-02-18 13:50:00,321.34,321.9,321.28,321.59,24990.0,305.0554,305.587,304.9984,305.2927,24990.0
2022-02-18 14:00:00,321.49,321.79,321.11,321.26,9144.0,305.1978,305.4826,304.837,304.9794,9144.0
2022-02-18 14:10:00,321.15,321.74,321.0,321.46,13075.0,304.875,305.4351,304.7326,305.1693,13075.0
2022-02-18 14:20:00,321.48,322.78,321.39,322.77,21927.0,305.1883,306.4224,305.1029,306.4129,21927.0
2022-02-18 14:30:00,322.6,323.33,322.14,322.21,16379.0,306.2515,306.9445,305.8149,305.8813,16379.0
2022-02-18 14:40:00,322.07,322.22,321.4,321.4,12943.0,305.7484,305.8908,305.1124,305.1124,12943.0
2022-02-18 14:50:00,321.31,323.14,321.29,322.89,17327.0,305.0269,306.7642,305.0079,306.5268,17327.0
2022-02-18 15:00:00,322.97,323.48,322.0,322.33,13939.0,306.6028,307.0869,305.6819,305.9952,13939.0
2022-02-18 15:10:00,322.41,322.84,321.07,321.29,27015.0,306.0712,306.4794,304.7991,305.0079,27015.0
2022-02-18 15:20:00,321.26,321.98,321.18,321.6,22099.0,304.9794,305.663,304.9035,305.3022,22099.0
2022-02-18 15:30:00,321.47,321.51,320.34,321.11,19901.0,305.1788,305.2168,304.1061,304.837,19901.0
2022-02-18 15:40:00,321.03,322.78,321.03,322.15,29016.0,304.7611,306.4224,304.7611,305.8243,29016.0
2022-02-18 15:50:00,322.13,322.28,320.98,321.25,141405.0,305.8054,305.9478,304.7136,304.97,141405.0
2022-02-22 09:30:00,320.01,322.3,318.15,321.47,112046.0,303.7928,305.9667,302.0271,305.1788,112046.0
2022-02-22 09:40:00,321.23,325.0,321.02,324.84,47278.0,304.951,308.5299,304.7516,308.378,47278.0
2022-02-22 09:50:00,324.77,326.35,324.16,325.88,37810.0,308.3116,309.8115,307.7325,309.3653,37810.0
2022-02-22 10:00:00,325.77,327.16,325.44,326.92,39524.0,309.2609,310.5805,308.9476,310.3526,39524.0
2022-02-22 10:10:00,326.94,327.98,326.41,327.05,35492.0,310.3716,311.3589,309.8685,310.476,35492.0
2022-02-22 10:20:00,326.91,327.6,326.07,326.91,35130.0,310.3431,310.9982,309.5457,310.3431,35130.0
2022-02-22 10:30:00,326.99,326.99,323.64,323.91,30724.0,310.4191,310.4191,307.2388,307.4952,30724.0
2022-02-22 10:40:00,323.75,324.28,323.29,323.48,26473.0,307.3433,307.8464,306.9066,307.0869,26473.0
2022-02-22 10:50:00,323.29,323.29,321.95,322.01,22184.0,306.9066,306.9066,305.6345,305.6914,22184.0
2022-02-22 11:00:00,322.0,322.89,321.95,322.35,24861.0,305.6819,306.5268,305.6345,306.0142,24861.0
2022-02-22 11:10:00,322.25,322.65,321.93,322.12,20501.0,305.9193,306.299,305.6155,305.7959,20501.0
2022-02-22 11:20:00,321.99,323.5,321.7,322.5,54014.0,305.6725,307.1059,305.3972,306.1566,54014.0
2022-02-22 11:30:00,322.49,323.1,322.25,322.74,55440.0,306.1471,306.7262,305.9193,306.3844,55440.0
2022-02-22 11:40:00,322.78,323.67,322.53,323.67,10552.0,306.4224,307.2673,306.1851,307.2673,10552.0
2022-02-22 11:50:00,323.59,323.9,322.06,322.85,12874.0,307.1914,307.4857,305.7389,306.4889,12874.0
2022-02-22 12:00:00,322.81,322.96,322.34,322.59,12950.0,306.4509,306.5933,306.0047,306.242,12950.0
2022-02-22 12:10:00,322.65,322.65,321.61,321.7,11223.0,306.299,306.299,305.3117,305.3972,11223.0
2022-02-22 12:20:00,321.61,322.08,321.61,321.68,10302.0,305.3117,305.7579,305.3117,305.3782,10302.0
2022-02-22 12:30:00,321.49,321.74,321.09,321.27,11665.0,305.1978,305.4351,304.8181,304.9889,11665.0
2022-02-22 12:40:00,321.33,321.49,320.67,320.8,10063.0,305.0459,305.1978,304.4193,304.5428,10063.0
2022-02-22 12:50:00,320.95,321.18,320.78,320.84,9889.0,304.6852,304.9035,304.5238,304.5807,9889.0
2022-02-22 13:00:00,321.07,321.07,320.58,320.96,8979.0,304.7991,304.7991,304.3339,304.6947,8979.0
2022-02-22 13:10:00,320.95,321.3,319.62,320.0,14679.0,304.6852,305.0174,303.4226,303.7833,14679.0
2022-02-22 13:20:00,319.98,320.42,319.98,320.01,21182.0,303.7643,304.182,303.7643,303.7928,21182.0
2022-02-22 13:30:00,320.22,320.72,319.56,319.78,15964.0,303.9922,304.4668,303.3656,303.5745,15964.0
2022-02-22 13:40:00,319.86,320.2,318.82,318.93,17018.0,303.6504,303.9732,302.6631,302.7675,17018.0
2022-02-22 13:50:00,318.88,319.04,318.26,318.96,13344.0,302.7201,302.872,302.1315,302.796,13344.0
2022-02-22 14:00:00,318.7,318.7,317.95,318.22,16875.0,302.5492,302.5492,301.8372,302.0935,16875.0
2022-02-22 14:10:00,318.15,319.21,318.02,318.78,21367.0,302.0271,303.0333,301.9036,302.6251,21367.0
2022-02-22 14:20:00,318.95,319.64,317.79,319.09,21191.0,302.7865,303.4415,301.6853,302.9194,21191.0
2022-02-22 14:30:00,319.11,320.12,318.81,319.31,17908.0,302.9384,303.8972,302.6536,303.1283,17908.0
2022-02-22 14:40:00,319.35,320.15,318.35,320.03,26628.0,303.1662,303.9257,302.2169,303.8118,26628.0
2022-02-22 14:50:00,320.19,321.48,320.02,320.83,27079.0,303.9637,305.1883,303.8023,304.5712,27079.0
2022-02-22 15:00:00,321.14,322.37,321.0,321.64,20408.0,304.8655,306.0332,304.7326,305.3402,20408.0
2022-02-22 15:10:00,321.71,323.39,321.71,322.45,31489.0,305.4066,307.0015,305.4066,306.1091,31489.0
2022-02-22 15:20:00,322.59,322.99,321.73,322.5,17371.0,306.242,306.6218,305.4256,306.1566,17371.0
2022-02-22 15:30:00,322.49,322.55,321.6,322.55,21281.0,306.1471,306.2041,305.3022,306.2041,21281.0
2022-02-22 15:40:00,322.56,322.56,320.47,320.71,33217.0,306.2136,306.2136,304.2295,304.4573,33217.0
2022-02-22 15:50:00,320.59,321.16,319.28,320.95,120907.0,304.3434,304.8845,303.0998,304.6852,120907.0
2022-02-23 09:30:00,322.77,324.82,320.66,322.43,107758.0,306.4129,308.359,304.4099,306.0902,107758.0
2022-02-23 09:40:00,322.61,322.75,321.15,322.24,24345.0,306.261,306.3939,304.875,305.9098,24345.0
2022-02-23 09:50:00,322.17,323.02,321.05,321.92,37056.0,305.8433,306.6503,304.7801,305.606,37056.0
2022-02-23 10:00:00,321.92,322.05,320.69,320.96,24287.0,305.606,305.7294,304.4383,304.6947,24287.0
2022-02-23 10:10:00,320.89,322.38,320.89,321.73,18703.0,304.6282,306.0427,304.6282,305.4256,18703.0
2022-02-23 10:20:00,321.95,322.3,320.56,320.69,15683.0,305.6345,305.9667,304.3149,304.4383,15683.0
2022-02-23 10:30:00,320.49,321.73,320.18,321.39,21051.0,304.2485,305.4256,303.9542,305.1029,21051.0
2022-02-23 10:40:00,321.34,321.39,320.32,320.74,12812.0,305.0554,305.1029,304.0871,304.4858,12812.0
2022-02-23 10:50:00,320.34,320.89,319.76,320.13,17005.0,304.1061,304.6282,303.5555,303.9067,17005.0
2022-02-23 11:00:00,320.06,320.37,318.84,318.87,15276.0,303.8403,304.1346,302.6821,302.7106,15276.0
2022-02-23 11:10:00,319.0,319.12,318.01,318.48,14250.0,302.834,302.9479,301.8941,302.3403,14250.0
2022-02-23 11:20:00,318.53,319.08,318.52,318.78,15286.0,302.3878,302.9099,302.3783,302.6251,15286.0
2022-02-23 11:30:00,318.84,320.0,318.5,319.59,19408.0,302.6821,303.7833,302.3593,303.3941,19408.0
2022-02-23 11:40:00,319.49,319.81,319.01,319.67,14635.0,303.2991,303.6029,302.8435,303.47,14635.0
2022-02-23 11:50:00,319.8,320.09,319.12,319.71,38223.0,303.5934,303.8687,302.9479,303.508,38223.0
2022-02-23 12:00:00,319.81,320.08,319.52,319.97,28295.0,303.6029,303.8592,303.3276,303.7548,28295.0
2022-02-23 12:10:00,319.99,320.3,319.2,320.21,14668.0,303.7738,304.0681,303.0238,303.9827,14668.0
2022-02-23 12:20:00,320.09,320.65,320.06,320.46,19319.0,303.8687,304.4004,303.8403,304.22,19319.0
2022-02-23 12:30:00,320.5,321.0,319.72,319.74,14219.0,304.258,304.7326,303.5175,303.5365,14219.0
2022-02-23 12:40:00,319.79,320.22,319.5,319.56,11190.0,303.5839,303.9922,303.3086,303.3656,11190.0
2022-02-23 12:50:00,319.67,319.68,318.85,319.25,8592.0,303.47,303.4795,302.6916,303.0713,8592.0
2022-02-23 13:00:00,319.18,319.18,318.46,318.53,9401.0,303.0049,303.0049,302.3213,302.3878,9401.0
2022-02-23 13:10:00,318.61,318.68,317.25,317.74,16746.0,302.4637,302.5302,301.1727,301.6378,16746.0
2022-02-23 13:20:00,317.57,317.86,317.21,317.26,13403.0,301.4764,301.7518,301.1347,301.1822,13403.0
2022-02-23 13:30:00,317.17,317.53,316.28,317.38,17472.0,301.0967,301.4385,300.2518,301.2961,17472.0
2022-02-23 13:40:00,317.32,318.0,317.01,317.69,14026.0,301.2391,301.8847,300.9448,301.5904,14026.0
2022-02-23 13:50:00,317.77,317.77,316.37,317.08,16763.0,301.6663,301.6663,300.3373,301.0113,16763.0
2022-02-23 14:00:00,316.98,317.42,316.41,317.11,12261.0,300.9163,301.334,300.3752,301.0398,12261.0
2022-02-23 14:10:00,317.19,317.37,316.35,316.82,21754.0,301.1157,301.2866,300.3183,300.7645,21754.0
2022-02-23 14:20:00,316.76,316.78,315.2,315.28,20243.0,300.7075,300.7265,299.2266,299.3025,20243.0
2022-02-23 14:30:00,315.55,315.81,315.32,315.57,20635.0,299.5588,299.8056,299.3405,299.5778,20635.0
2022-02-23 14:40:00,315.53,315.53,314.71,315.0,24439.0,299.5398,299.5398,298.7614,299.0367,24439.0
2022-02-23 14:50:00,314.99,315.23,314.5,314.83,22240.0,299.0272,299.255,298.562,298.8753,22240.0
2022-02-23 15:00:00,314.86,315.04,314.05,314.35,21673.0,298.9038,299.0747,298.1348,298.4196,21673.0
2022-02-23 15:10:00,314.37,314.98,314.03,314.34,20627.0,298.4386,299.0177,298.1158,298.4101,20627.0
2022-02-23 15:20:00,314.55,315.31,314.15,315.0,28405.0,298.6095,299.331,298.2298,299.0367,28405.0
2022-02-23 15:30:00,314.88,315.14,313.67,313.67,36621.0,298.9228,299.1696,297.7741,297.7741,36621.0
2022-02-23 15:40:00,313.63,313.98,313.09,313.21,52782.0,297.7361,298.0684,297.2235,297.3374,52782.0
2022-02-23 15:50:00,312.99,313.67,312.59,313.16,143772.0,297.1285,297.7741,296.7488,297.2899,143772.0
2022-02-24 09:30:00,302.35,306.06,300.71,305.45,286227.0,287.0278,290.5497,285.4709,289.9707,286227.0
2022-02-24 09:40:00,305.57,307.13,301.76,307.13,164382.0,290.0846,291.5655,286.4677,291.5655,164382.0
2022-02-24 09:50:00,307.14,307.14,304.62,306.49,157837.0,291.575,291.575,289.1827,290.9579,157837.0
2022-02-24 10:00:00,306.36,306.36,304.13,305.96,62834.0,290.8345,290.8345,288.7175,290.4548,62834.0
2022-02-24 10:10:00,305.91,309.8,305.41,309.4,36858.0,290.4073,294.1002,289.9327,293.7205,36858.0
2022-02-24 10:20:00,309.38,309.86,307.21,307.3,55657.0,293.7015,294.1572,291.6415,291.7269,55657.0
2022-02-24 10:30:00,307.14,308.58,306.76,307.24,42635.0,291.575,292.942,291.2143,291.6699,42635.0
2022-02-24 10:40:00,307.1,308.23,306.49,307.86,55654.0,291.537,292.6098,290.9579,292.2585,55654.0
2022-02-24 10:50:00,307.86,308.74,307.34,308.21,33222.0,292.2585,293.0939,291.7649,292.5908,33222.0
2022-02-24 11:00:00,308.25,310.36,307.88,310.25,34038.0,292.6288,294.6318,292.2775,294.5274,34038.0
2022-02-24 11:10:00,310.2,311.37,309.76,311.29,36956.0,294.4799,295.5906,294.0622,295.5147,36956.0
2022-02-24 11:20:00,311.53,311.75,309.56,309.84,28288.0,295.7425,295.9514,293.8724,294.1382,28288.0
2022-02-24 11:30:00,309.93,310.52,308.29,309.53,21537.0,294.2236,294.7837,292.6667,293.8439,21537.0
2022-02-24 11:40:00,309.54,309.62,308.4,309.04,49581.0,293.8534,293.9293,292.7712,293.3787,49581.0
2022-02-24 11:50:00,309.1,310.26,308.97,310.0,20269.0,293.4357,294.5369,293.3123,294.2901,20269.0
2022-02-24 12:00:00,310.0,310.07,308.41,308.42,20072.0,294.2901,294.3565,292.7806,292.7901,20072.0
2022-02-24 12:10:00,308.29,308.38,306.26,307.43,28340.0,292.6667,292.7522,290.7396,291.8503,28340.0
2022-02-24 12:20:00,307.36,307.87,306.32,307.87,29974.0,291.7839,292.268,290.7966,292.268,29974.0
2022-02-24 12:30:00,307.85,309.23,307.3,309.21,14672.0,292.249,293.5591,291.7269,293.5401,14672.0
2022-02-24 12:40:00,309.36,309.9,308.98,309.04,23866.0,293.6825,294.1951,293.3218,293.3787,23866.0
2022-02-24 12:50:00,309.14,309.62,308.43,308.5,14442.0,293.4737,293.9293,292.7996,292.8661,14442.0
2022-02-24 13:00:00,308.66,309.68,307.95,309.67,14943.0,293.018,293.9863,292.344,293.9768,14943.0
2022-02-24 13:10:00,309.46,310.23,309.04,310.05,16715.0,293.7774,294.5084,293.3787,294.3375,16715.0
2022-02-24 13:20:00,309.93,310.1,307.84,308.26,22660.0,294.2236,294.385,292.2395,292.6383,22660.0
2022-02-24 13:30:00,308.05,309.54,308.01,309.46,24476.0,292.4389,293.8534,292.4009,293.7774,24476.0
2022-02-24 13:40:00,309.36,311.52,308.29,311.52,28253.0,293.6825,295.733,292.6667,295.733,28253.0
2022-02-24 13:50:00,311.2,311.59,309.27,309.56,34292.0,295.4293,295.7995,293.5971,293.8724,34292.0
2022-02-24 14:00:00,309.66,310.47,309.24,309.42,32389.0,293.9673,294.7363,293.5686,293.7395,32389.0
2022-02-24 14:10:00,309.48,312.47,309.47,312.23,27900.0,293.7964,296.6349,293.7869,296.4071,27900.0
2022-02-24 14:20:00,312.07,312.16,311.38,311.98,12069.0,296.2552,296.3406,295.6001,296.1697,12069.0
2022-02-24 14:30:00,311.72,313.01,311.72,312.75,34143.0,295.9229,297.1475,295.9229,296.9007,34143.0
2022-02-24 14:40:00,312.77,312.87,311.6,312.43,52326.0,296.9197,297.0146,295.809,296.5969,52326.0
2022-02-24 14:50:00,312.38,312.66,311.79,312.42,26680.0,296.5495,296.8153,295.9894,296.5874,26680.0
2022-02-24 15:00:00,312.5,314.21,312.02,313.81,21387.0,296.6634,298.2867,296.2077,297.907,21387.0
2022-02-24 15:10:00,313.7,314.12,313.27,313.66,33664.0,297.8026,298.2013,297.3944,297.7646,33664.0
2022-02-24 15:20:00,313.22,313.69,312.41,312.5,29988.0,297.3469,297.7931,296.5779,296.6634,29988.0
2022-02-24 15:30:00,312.62,315.23,312.51,314.96,49058.0,296.7773,299.255,296.6729,298.9987,49058.0
2022-02-24 15:40:00,315.01,315.28,314.36,314.36,45042.0,299.0462,299.3025,298.4291,298.4291,45042.0
2022-02-24 15:50:00,314.69,316.58,314.48,316.35,238493.0,298.7424,300.5366,298.543,300.3183,238493.0
2022-02-25 09:30:00,317.33,319.19,317.21,318.63,59925.0,301.2486,303.0143,301.1347,302.4827,59925.0
2022-02-25 09:40:00,318.58,318.87,317.0,318.22,19766.0,302.4353,302.7106,300.9353,302.0935,19766.0
2022-02-25 09:50:00,318.28,318.81,316.58,316.92,22524.0,302.1505,302.6536,300.5366,300.8594,22524.0
2022-02-25 10:00:00,316.89,318.17,316.39,317.9,26469.0,300.8309,302.046,300.3562,301.7897,26469.0
2022-02-25 10:10:00,317.73,318.3,317.26,318.1,27152.0,301.6283,302.1695,301.1822,301.9796,27152.0
2022-02-25 10:20:00,317.92,318.88,317.14,318.72,35093.0,301.8087,302.7201,301.0682,302.5682,35093.0
2022-02-25 10:30:00,318.53,318.81,317.46,317.68,23251.0,302.3878,302.6536,301.372,301.5809,23251.0
2022-02-25 10:40:00,317.74,319.11,317.74,318.95,40882.0,301.6378,302.9384,301.6378,302.7865,40882.0
2022-02-25 10:50:00,318.98,319.42,318.12,318.76,35031.0,302.815,303.2327,301.9986,302.6061,35031.0
2022-02-25 11:00:00,318.8,319.79,317.9,319.66,15683.0,302.6441,303.5839,301.7897,303.4605,15683.0
2022-02-25 11:10:00,319.74,321.37,319.63,321.37,38701.0,303.5365,305.0839,303.4321,305.0839,38701.0
2022-02-25 11:20:00,321.22,321.91,321.09,321.72,23872.0,304.9415,305.5965,304.8181,305.4161,23872.0
2022-02-25 11:30:00,321.52,321.58,320.61,321.08,27949.0,305.2263,305.2832,304.3624,304.8086,27949.0
2022-02-25 11:40:00,320.89,321.28,320.58,321.23,13885.0,304.6282,304.9984,304.3339,304.951,13885.0
2022-02-25 11:50:00,321.26,321.68,320.44,321.46,25550.0,304.9794,305.3782,304.201,305.1693,25550.0
2022-02-25 12:00:00,321.5,321.7,320.43,320.5,11931.0,305.2073,305.3972,304.1915,304.258,11931.0
2022-02-25 12:10:00,320.45,320.73,319.6,319.94,14770.0,304.2105,304.4763,303.4036,303.7263,14770.0
2022-02-25 12:20:00,319.81,320.33,319.12,320.29,19338.0,303.6029,304.0966,302.9479,304.0586,19338.0
2022-02-25 12:30:00,320.25,320.92,320.1,320.42,16685.0,304.0206,304.6567,303.8782,304.182,16685.0
2022-02-25 12:40:00,320.42,320.64,319.9,319.9,12779.0,304.182,304.3909,303.6884,303.6884,12779.0
2022-02-25 12:50:00,319.71,319.72,318.82,319.45,17607.0,303.508,303.5175,302.6631,303.2612,17607.0
2022-02-25 13:00:00,319.5,319.78,318.93,319.56,14621.0,303.3086,303.5745,302.7675,303.3656,14621.0
2022-02-25 13:10:00,319.51,320.77,318.95,320.56,22343.0,303.3181,304.5143,302.7865,304.3149,22343.0
2022-02-25 13:20:00,320.54,321.02,320.21,320.92,20031.0,304.2959,304.7516,303.9827,304.6567,20031.0
2022-02-25 13:30:00,321.0,321.98,320.95,321.98,27757.0,304.7326,305.663,304.6852,305.663,27757.0
2022-02-25 13:40:00,322.1,323.07,322.1,323.07,23736.0,305.7769,306.6977,305.7769,306.6977,23736.0
2022-02-25 13:50:00,323.16,323.17,321.92,322.48,33035.0,306.7832,306.7927,305.606,306.1376,33035.0
2022-02-25 14:00:00,322.52,322.89,321.53,321.59,22787.0,306.1756,306.5268,305.2358,305.2927,22787.0
2022-02-25 14:10:00,321.61,321.68,320.91,321.18,17326.0,305.3117,305.3782,304.6472,304.9035,17326.0
2022-02-25 14:20:00,321.13,322.01,321.06,321.44,16873.0,304.856,305.6914,304.7896,305.1503,16873.0
2022-02-25 14:30:00,321.47,321.76,320.4,320.92,22526.0,305.1788,305.4541,304.163,304.6567,22526.0
2022-02-25 14:40:00,320.97,321.14,320.5,320.74,12247.0,304.7041,304.8655,304.258,304.4858,12247.0
2022-02-25 14:50:00,320.55,321.38,319.91,320.82,12578.0,304.3054,305.0934,303.6979,304.5617,12578.0
2022-02-25 15:00:00,320.71,320.83,320.03,320.63,12852.0,304.4573,304.5712,303.8118,304.3814,12852.0
2022-02-25 15:10:00,320.74,321.32,320.37,321.24,21540.0,304.4858,305.0364,304.1346,304.9605,21540.0
2022-02-25 15:20:00,321.19,321.86,321.0,321.43,17614.0,304.913,305.549,304.7326,305.1408,17614.0
2022-02-25 15:30:00,321.49,322.03,320.76,321.32,27054.0,305.1978,305.7104,304.5048,305.0364,27054.0
2022-02-25 15:40:00,321.43,322.0,321.13,321.47,42209.0,305.1408,305.6819,304.856,305.1788,42209.0
2022-02-25 15:50:00,321.55,322.6,321.27,322.56,99341.0,305.2548,306.2515,304.9889,306.2136,99341.0
2022-02-28 09:30:00,318.69,319.45,316.43,317.77,61051.0,302.5397,303.2612,300.3942,301.6663,61051.0
2022-02-28 09:40:00,317.7,318.58,316.9,317.76,31089.0,301.5999,302.4353,300.8404,301.6568,31089.0
2022-02-28 09:50:00,317.65,318.21,316.39,316.81,23680.0,301.5524,302.084,300.3562,300.755,23680.0
2022-02-28 10:00:00,316.84,317.19,315.11,315.4,23628.0,300.7834,301.1157,299.1411,299.4164,23628.0
2022-02-28 10:10:00,315.44,315.63,313.66,313.83,25793.0,299.4544,299.6348,297.7646,297.926,25793.0
2022-02-28 10:20:00,313.69,314.72,313.64,314.16,21178.0,297.7931,298.7709,297.7456,298.2393,21178.0
2022-02-28 10:30:00,314.19,315.52,313.84,315.52,27711.0,298.2677,299.5303,297.9355,299.5303,27711.0
2022-02-28 10:40:00,315.53,317.05,315.41,316.38,28320.0,299.5398,300.9828,299.4259,300.3468,28320.0
2022-02-28 10:50:00,316.26,317.8,315.74,317.8,62868.0,300.2328,301.6948,299.7392,301.6948,62868.0
2022-02-28 11:00:00,317.91,318.22,317.09,318.17,25810.0,301.7992,302.0935,301.0208,302.046,25810.0
2022-02-28 11:10:00,318.2,319.28,317.42,318.92,59307.0,302.0745,303.0998,301.334,302.758,59307.0
2022-02-28 11:20:00,318.91,319.36,318.52,319.17,53813.0,302.7485,303.1757,302.3783,302.9954,53813.0
2022-02-28 11:30:00,319.11,319.11,317.83,318.04,31498.0,302.9384,302.9384,301.7233,301.9226,31498.0
2022-02-28 11:40:00,317.94,318.24,316.85,317.12,14355.0,301.8277,302.1125,300.7929,301.0493,14355.0
2022-02-28 11:50:00,317.2,318.04,317.12,317.99,9022.0,301.1252,301.9226,301.0493,301.8752,9022.0
2022-02-28 12:00:00,317.89,318.11,316.33,316.33,17422.0,301.7802,301.9891,300.2993,300.2993,17422.0
2022-02-28 12:10:00,316.41,316.44,314.96,315.34,21774.0,300.3752,300.4037,298.9987,299.3595,21774.0
2022-02-28 12:20:00,315.45,315.48,314.22,314.69,10673.0,299.4639,299.4924,298.2962,298.7424,10673.0
2022-02-28 12:30:00,314.34,314.93,313.87,313.96,9671.0,298.4101,298.9702,297.964,298.0494,9671.0
2022-02-28 12:40:00,314.04,314.14,312.67,313.58,22241.0,298.1253,298.2203,296.8248,297.6886,22241.0
2022-02-28 12:50:00,313.51,314.06,313.09,314.06,17319.0,297.6222,298.1443,297.2235,298.1443,17319.0
2022-02-28 13:00:00,314.11,315.15,313.87,314.95,10949.0,298.1918,299.1791,297.964,298.9892,10949.0
2022-02-28 13:10:00,314.96,315.19,313.82,313.97,18991.0,298.9987,299.2171,297.9165,298.0589,18991.0
2022-02-28 13:20:00,313.9,314.08,313.01,313.76,17834.0,297.9924,298.1633,297.1475,297.8595,17834.0
2022-02-28 13:30:00,313.52,313.83,313.02,313.83,10318.0,297.6317,297.926,297.157,297.926,10318.0
2022-02-28 13:40:00,313.86,314.4,313.19,313.5,15619.0,297.9545,298.4671,297.3184,297.6127,15619.0
2022-02-28 13:50:00,313.96,314.68,313.87,314.16,20322.0,298.0494,298.7329,297.964,298.2393,20322.0
2022-02-28 14:00:00,314.08,314.14,312.2,312.34,22317.0,298.1633,298.2203,296.3786,296.5115,22317.0
2022-02-28 14:10:00,312.18,312.92,311.91,312.77,9649.0,296.3596,297.0621,296.1033,296.9197,9649.0
2022-02-28 14:20:00,312.76,312.8,312.05,312.61,18237.0,296.9102,296.9482,296.2362,296.7678,18237.0
2022-02-28 14:30:00,312.38,312.95,312.2,312.29,12663.0,296.5495,297.0906,296.3786,296.464,12663.0
2022-02-28 14:40:00,312.5,313.59,312.25,313.01,15098.0,296.6634,297.6981,296.426,297.1475,15098.0
2022-02-28 14:50:00,313.2,314.06,313.11,313.75,18264.0,297.3279,298.1443,297.2425,297.85,18264.0
2022-02-28 15:00:00,313.54,313.72,312.28,313.32,31254.0,297.6507,297.8216,296.4545,297.4418,31254.0
2022-02-28 15:10:00,313.24,313.32,312.49,313.2,30824.0,297.3659,297.4418,296.6539,297.3279,30824.0
2022-02-28 15:20:00,313.18,314.06,313.17,313.39,32152.0,297.3089,298.1443,297.2994,297.5083,32152.0
2022-02-28 15:30:00,313.37,313.37,312.04,312.36,34366.0,297.4893,297.4893,296.2267,296.5305,34366.0
2022-02-28 15:40:00,312.52,314.54,312.5,314.38,61968.0,296.6824,298.6,296.6634,298.4481,61968.0
2022-02-28 15:50:00,314.48,316.25,314.02,316.24,193971.0,298.543,300.2233,298.1064,300.2138,193971.0
2022-03-01 09:30:00,317.0,317.38,314.52,316.75,114417.0,300.9353,301.2961,298.581,300.698,114417.0
2022-03-01 09:40:00,316.87,317.02,315.43,316.27,63801.0,300.8119,300.9543,299.4449,300.2423,63801.0
2022-03-01 09:50:00,316.41,316.42,313.79,314.16,60074.0,300.3752,300.3847,297.888,298.2393,60074.0
2022-03-01 10:00:00,314.32,315.08,313.49,314.04,40536.0,298.3911,299.1126,297.6032,298.1253,40536.0
2022-03-01 10:10:00,313.83,314.76,313.25,314.57,49220.0,297.926,298.8088,297.3754,298.6285,49220.0
2022-03-01 10:20:00,314.78,315.53,313.86,314.36,36403.0,298.8278,299.5398,297.9545,298.4291,36403.0
2022-03-01 10:30:00,314.41,314.41,313.4,313.48,26721.0,298.4766,298.4766,297.5178,297.5937,26721.0
2022-03-01 10:40:00,313.41,313.5,312.45,313.09,30580.0,297.5273,297.6127,296.6159,297.2235,30580.0
2022-03-01 10:50:00,313.16,313.5,312.51,313.13,29007.0,297.2899,297.6127,296.6729,297.2615,29007.0
2022-03-01 11:00:00,313.1,314.63,313.05,314.13,21715.0,297.233,298.6854,297.1855,298.2108,21715.0
2022-03-01 11:10:00,314.13,315.32,313.94,314.39,18454.0,298.2108,299.3405,298.0304,298.4576,18454.0
2022-03-01 11:20:00,314.36,315.62,314.35,314.94,25936.0,298.4291,299.6253,298.4196,298.9797,25936.0
2022-03-01 11:30:00,315.03,315.03,313.69,313.91,20709.0,299.0652,299.0652,297.7931,298.0019,20709.0
2022-03-01 11:40:00,313.84,314.09,312.65,312.77,17144.0,297.9355,298.1728,296.8058,296.9197,17144.0
2022-03-01 11:50:00,313.02,313.13,312.0,312.34,18342.0,297.157,297.2615,296.1887,296.5115,18342.0
2022-03-01 12:00:00,312.3,312.62,311.95,312.06,23070.0,296.4735,296.7773,296.1413,296.2457,23070.0
2022-03-01 12:10:00,312.04,313.41,311.53,313.07,15559.0,296.2267,297.5273,295.7425,297.2045,15559.0
2022-03-01 12:20:00,313.22,313.74,312.84,313.57,16588.0,297.3469,297.8405,296.9861,297.6792,16588.0
2022-03-01 12:30:00,313.38,313.64,313.12,313.3,10378.0,297.4988,297.7456,297.252,297.4228,10378.0
2022-03-01 12:40:00,313.35,314.48,313.31,314.23,14120.0,297.4703,298.543,297.4323,298.3057,14120.0
2022-03-01 12:50:00,314.24,314.41,313.61,314.05,15770.0,298.3152,298.4766,297.7171,298.1348,15770.0
2022-03-01 13:00:00,313.94,314.61,313.33,313.91,15321.0,298.0304,298.6665,297.4513,298.0019,15321.0
2022-03-01 13:10:00,313.74,313.74,312.47,312.51,19808.0,297.8405,297.8405,296.6349,296.6729,19808.0
2022-03-01 13:20:00,312.65,312.85,311.04,311.4,16209.0,296.8058,296.9956,295.2774,295.6191,16209.0
2022-03-01 13:30:00,311.25,311.73,311.01,311.63,15093.0,295.4767,295.9324,295.2489,295.8375,15093.0
2022-03-01 13:40:00,311.56,312.16,311.14,311.5,15762.0,295.771,296.3406,295.3723,295.7141,15762.0
2022-03-01 13:50:00,311.54,311.91,311.3,311.36,25823.0,295.752,296.1033,295.5242,295.5812,25823.0
2022-03-01 14:00:00,311.55,311.76,310.81,311.4,28535.0,295.7615,295.9609,295.059,295.6191,28535.0
2022-03-01 14:10:00,311.37,311.47,310.41,311.2,32096.0,295.5906,295.6856,294.6793,295.4293,32096.0
2022-03-01 14:20:00,311.27,312.37,310.84,312.3,20623.0,295.4957,296.54,295.0875,296.4735,20623.0
2022-03-01 14:30:00,312.22,313.34,311.77,313.32,53502.0,296.3976,297.4608,295.9704,297.4418,53502.0
2022-03-01 14:40:00,313.26,313.68,312.76,312.88,18521.0,297.3849,297.7836,296.9102,297.0241,18521.0
2022-03-01 14:50:00,312.96,312.96,312.31,312.44,22122.0,297.1001,297.1001,296.483,296.6064,22122.0
2022-03-01 15:00:00,312.26,314.47,312.26,314.04,20822.0,296.4355,298.5335,296.4355,298.1253,20822.0
2022-03-01 15:10:00,314.17,314.19,312.94,312.99,17454.0,298.2487,298.2677,297.0811,297.1285,17454.0
2022-03-01 15:20:00,312.9,313.13,311.71,311.88,27959.0,297.0431,297.2615,295.9134,296.0748,27959.0
2022-03-01 15:30:00,311.68,312.18,311.33,311.8,32338.0,295.8849,296.3596,295.5527,295.9989,32338.0
2022-03-01 15:40:00,311.72,312.28,310.22,310.22,40117.0,295.9229,296.4545,294.4989,294.4989,40117.0
2022-03-01 15:50:00,310.14,311.67,309.76,311.51,115651.0,294.423,295.8754,294.0622,295.7236,115651.0
2022-03-02 09:30:00,315.42,315.43,312.55,314.18,63591.0,299.4354,299.4449,296.7108,298.2582,63591.0
2022-03-02 09:40:00,314.22,316.17,313.85,315.76,23342.0,298.2962,300.1474,297.945,299.7582,23342.0
2022-03-02 09:50:00,315.74,316.0,314.5,315.02,15888.0,299.7392,299.986,298.562,299.0557,15888.0
2022-03-02 10:00:00,315.04,315.71,313.36,313.71,24818.0,299.0747,299.7107,297.4798,297.8121,24818.0
2022-03-02 10:10:00,313.65,314.04,312.92,313.77,18293.0,297.7551,298.1253,297.0621,297.869,18293.0
2022-03-02 10:20:00,313.93,315.99,313.19,315.68,20946.0,298.0209,299.9765,297.3184,299.6822,20946.0
2022-03-02 10:30:00,315.84,316.2,314.07,315.17,42658.0,299.8341,300.1759,298.1538,299.1981,42658.0
2022-03-02 10:40:00,315.27,315.92,314.62,315.91,21294.0,299.293,299.9101,298.6759,299.9006,21294.0
2022-03-02 10:50:00,316.01,316.25,314.83,315.86,16419.0,299.9955,300.2233,298.8753,299.8531,16419.0
2022-03-02 11:00:00,315.9,317.77,315.25,317.49,24458.0,299.8911,301.6663,299.274,301.4005,24458.0
2022-03-02 11:10:00,317.74,318.56,317.59,318.49,26279.0,301.6378,302.4163,301.4954,302.3498,26279.0
2022-03-02 11:20:00,318.5,319.39,318.08,318.41,25991.0,302.3593,303.2042,301.9606,302.2739,25991.0
2022-03-02 11:30:00,318.47,319.56,318.47,319.23,29155.0,302.3308,303.3656,302.3308,303.0523,29155.0
2022-03-02 11:40:00,319.07,319.4,317.87,317.99,15366.0,302.9004,303.2137,301.7612,301.8752,15366.0
2022-03-02 11:50:00,318.0,318.53,317.88,318.41,10065.0,301.8847,302.3878,301.7707,302.2739,10065.0
2022-03-02 12:00:00,318.35,319.01,317.78,318.86,12355.0,302.2169,302.8435,301.6758,302.7011,12355.0
2022-03-02 12:10:00,319.01,319.67,318.86,319.32,19176.0,302.8435,303.47,302.7011,303.1378,19176.0
2022-03-02 12:20:00,319.2,319.22,318.34,318.93,14733.0,303.0238,303.0428,302.2074,302.7675,14733.0
2022-03-02 12:30:00,318.93,319.47,318.77,319.02,15065.0,302.7675,303.2802,302.6156,302.853,15065.0
2022-03-02 12:40:00,319.12,319.2,318.7,318.85,13134.0,302.9479,303.0238,302.5492,302.6916,13134.0
2022-03-02 12:50:00,318.7,319.0,318.12,318.74,9639.0,302.5492,302.834,301.9986,302.5872,9639.0
2022-03-02 13:00:00,318.79,319.86,318.76,319.83,30623.0,302.6346,303.6504,302.6061,303.6219,30623.0
2022-03-02 13:10:00,319.69,320.26,319.38,319.65,27139.0,303.489,304.0301,303.1947,303.451,27139.0
2022-03-02 13:20:00,319.63,319.76,319.2,319.26,10889.0,303.4321,303.5555,303.0238,303.0808,10889.0
2022-03-02 13:30:00,319.31,319.74,319.3,319.67,12862.0,303.1283,303.5365,303.1188,303.47,12862.0
2022-03-02 13:40:00,319.65,319.66,318.49,318.55,13276.0,303.451,303.4605,302.3498,302.4068,13276.0
2022-03-02 13:50:00,318.69,319.4,318.51,318.88,9833.0,302.5397,303.2137,302.3688,302.7201,9833.0
2022-03-02 14:00:00,318.79,319.37,318.67,319.1,9762.0,302.6346,303.1852,302.5207,302.9289,9762.0
2022-03-02 14:10:00,319.16,319.31,318.8,319.09,7180.0,302.9859,303.1283,302.6441,302.9194,7180.0
2022-03-02 14:20:00,319.28,319.76,318.12,318.68,16737.0,303.0998,303.5555,301.9986,302.5302,16737.0
2022-03-02 14:30:00,318.55,318.78,318.18,318.47,9278.0,302.4068,302.6251,302.0555,302.3308,9278.0
2022-03-02 14:40:00,318.73,319.08,318.41,318.74,17933.0,302.5777,302.9099,302.2739,302.5872,17933.0
2022-03-02 14:50:00,318.79,319.13,317.86,318.23,17671.0,302.6346,302.9574,301.7518,302.103,17671.0
2022-03-02 15:00:00,318.25,319.03,318.14,318.44,18102.0,302.122,302.8625,302.0176,302.3024,18102.0
2022-03-02 15:10:00,318.44,318.62,317.72,318.13,28493.0,302.3024,302.4732,301.6188,302.0081,28493.0
2022-03-02 15:20:00,318.19,319.02,317.78,318.83,23261.0,302.065,302.853,301.6758,302.6726,23261.0
2022-03-02 15:30:00,318.88,319.41,318.69,318.83,28469.0,302.7201,303.2232,302.5397,302.6726,28469.0
2022-03-02 15:40:00,318.83,319.17,318.61,319.17,32807.0,302.6726,302.9954,302.4637,302.9954,32807.0
2022-03-02 15:50:00,319.4,319.41,317.62,318.12,138643.0,303.2137,303.2232,301.5239,301.9986,138643.0
2022-03-03 09:30:00,322.84,322.99,320.87,322.14,60543.0,306.4794,306.6218,304.6092,305.8149,60543.0
2022-03-03 09:40:00,322.04,323.69,320.31,320.54,40789.0,305.7199,307.2863,304.0776,304.2959,40789.0
2022-03-03 09:50:00,320.69,322.12,320.69,322.07,16098.0,304.4383,305.7959,304.4383,305.7484,16098.0
2022-03-03 10:00:00,321.86,322.48,320.64,320.9,23021.0,305.549,306.1376,304.3909,304.6377,23021.0
2022-03-03 10:10:00,321.11,321.86,320.58,320.67,27858.0,304.837,305.549,304.3339,304.4193,27858.0
2022-03-03 10:20:00,320.57,320.82,319.22,319.54,27057.0,304.3244,304.5617,303.0428,303.3466,27057.0
2022-03-03 10:30:00,319.41,319.95,318.18,318.23,17534.0,303.2232,303.7358,302.0555,302.103,17534.0
2022-03-03 10:40:00,318.38,318.9,317.63,317.92,15935.0,302.2454,302.739,301.5334,301.8087,15935.0
2022-03-03 10:50:00,317.86,318.29,316.78,316.94,21412.0,301.7518,302.16,300.7265,300.8784,21412.0
2022-03-03 11:00:00,316.99,317.52,316.66,316.91,18956.0,300.9258,301.429,300.6126,300.8499,18956.0
2022-03-03 11:10:00,316.85,316.92,315.6,316.6,20320.0,300.7929,300.8594,299.6063,300.5556,20320.0
2022-03-03 11:20:00,316.57,317.9,316.57,317.73,19595.0,300.5271,301.7897,300.5271,301.6283,19595.0
2022-03-03 11:30:00,317.67,318.61,317.63,318.02,20123.0,301.5714,302.4637,301.5334,301.9036,20123.0
2022-03-03 11:40:00,318.0,318.62,317.77,318.26,17895.0,301.8847,302.4732,301.6663,302.1315,17895.0
2022-03-03 11:50:00,318.21,318.61,317.43,318.06,16526.0,302.084,302.4637,301.3435,301.9416,16526.0
2022-03-03 12:00:00,318.05,318.68,317.73,318.68,13053.0,301.9321,302.5302,301.6283,302.5302,13053.0
2022-03-03 12:10:00,318.6,318.98,318.49,318.72,14165.0,302.4542,302.815,302.3498,302.5682,14165.0
2022-03-03 12:20:00,318.65,318.76,317.94,318.13,22484.0,302.5017,302.6061,301.8277,302.0081,22484.0
2022-03-03 12:30:00,318.26,321.74,318.11,320.34,31759.0,302.1315,305.4351,301.9891,304.1061,31759.0
2022-03-03 12:40:00,320.52,321.01,319.81,320.81,19760.0,304.2769,304.7421,303.6029,304.5523,19760.0
2022-03-03 12:50:00,320.82,321.08,320.47,320.9,9914.0,304.5617,304.8086,304.2295,304.6377,9914.0
2022-03-03 13:00:00,320.81,321.93,320.4,320.97,48005.0,304.5523,305.6155,304.163,304.7041,48005.0
2022-03-03 13:10:00,320.93,321.85,320.65,321.67,30831.0,304.6662,305.5395,304.4004,305.3687,30831.0
2022-03-03 13:20:00,321.67,322.13,321.62,321.95,15270.0,305.3687,305.8054,305.3212,305.6345,15270.0
2022-03-03 13:30:00,321.97,321.97,320.56,321.07,27122.0,305.6535,305.6535,304.3149,304.7991,27122.0
2022-03-03 13:40:00,321.04,321.23,320.6,321.17,12599.0,304.7706,304.951,304.3529,304.894,12599.0
2022-03-03 13:50:00,321.52,321.6,320.95,321.0,16095.0,305.2263,305.3022,304.6852,304.7326,16095.0
2022-03-03 14:00:00,320.91,321.4,320.74,320.93,14307.0,304.6472,305.1124,304.4858,304.6662,14307.0
2022-03-03 14:10:00,321.0,322.0,320.57,321.88,16200.0,304.7326,305.6819,304.3244,305.568,16200.0
2022-03-03 14:20:00,321.82,322.06,321.42,321.9,20547.0,305.5111,305.7389,305.1313,305.587,20547.0
2022-03-03 14:30:00,321.83,321.83,320.94,320.96,13422.0,305.5206,305.5206,304.6757,304.6947,13422.0
2022-03-03 14:40:00,321.02,321.11,319.8,320.0,15022.0,304.7516,304.837,303.5934,303.7833,15022.0
2022-03-03 14:50:00,319.94,319.97,319.3,319.65,24427.0,303.7263,303.7548,303.1188,303.451,24427.0
2022-03-03 15:00:00,319.56,319.62,318.56,318.72,17078.0,303.3656,303.4226,302.4163,302.5682,17078.0
2022-03-03 15:10:00,318.81,319.56,318.63,319.37,19173.0,302.6536,303.3656,302.4827,303.1852,19173.0
2022-03-03 15:20:00,319.26,319.54,318.71,319.52,17304.0,303.0808,303.3466,302.5587,303.3276,17304.0
2022-03-03 15:30:00,319.45,319.47,318.0,318.71,20211.0,303.2612,303.2802,301.8847,302.5587,20211.0
2022-03-03 15:40:00,318.6,318.6,317.24,317.96,28554.0,302.4542,302.4542,301.1632,301.8467,28554.0
2022-03-03 15:50:00,317.89,319.02,317.45,318.95,94933.0,301.7802,302.853,301.3625,302.7865,94933.0
2022-03-04 09:30:00,314.55,316.32,314.55,314.9,54804.0,298.6095,300.2898,298.6095,298.9418,54804.0
2022-03-04 09:40:00,315.05,315.05,311.69,311.75,17847.0,299.0842,299.0842,295.8944,295.9514,17847.0
2022-03-04 09:50:00,311.64,315.42,311.47,315.42,19249.0,295.847,299.4354,295.6856,299.4354,19249.0
2022-03-04 10:00:00,315.28,315.31,313.05,313.34,13909.0,299.3025,299.331,297.1855,297.4608,13909.0
2022-03-04 10:10:00,313.55,313.77,312.08,312.65,10782.0,297.6602,297.869,296.2647,296.8058,10782.0
2022-03-04 10:20:00,312.62,313.78,312.62,313.0,21229.0,296.7773,297.8785,296.7773,297.138,21229.0
2022-03-04 10:30:00,313.06,313.6,312.57,313.36,17759.0,297.195,297.7076,296.7298,297.4798,17759.0
2022-03-04 10:40:00,313.27,313.27,311.8,312.04,11916.0,297.3944,297.3944,295.9989,296.2267,11916.0
2022-03-04 10:50:00,311.98,312.64,311.98,312.13,10524.0,296.1697,296.7963,296.1697,296.3121,10524.0
2022-03-04 11:00:00,312.01,312.68,311.01,311.42,24200.0,296.1982,296.8343,295.2489,295.6381,24200.0
2022-03-04 11:10:00,311.53,312.11,310.97,311.89,25493.0,295.7425,296.2931,295.2109,296.0843,25493.0
2022-03-04 11:20:00,311.77,312.37,311.2,312.0,21858.0,295.9704,296.54,295.4293,296.1887,21858.0
2022-03-04 11:30:00,312.02,312.13,310.68,311.9,28157.0,296.2077,296.3121,294.9356,296.0938,28157.0
2022-03-04 11:40:00,311.84,312.66,311.43,312.21,19998.0,296.0368,296.8153,295.6476,296.3881,19998.0
2022-03-04 11:50:00,312.33,312.65,311.71,312.13,16984.0,296.502,296.8058,295.9134,296.3121,16984.0
2022-03-04 12:00:00,312.15,313.0,311.77,312.91,14437.0,296.3311,297.138,295.9704,297.0526,14437.0
2022-03-04 12:10:00,312.96,315.0,312.88,314.4,21425.0,297.1001,299.0367,297.0241,298.4671,21425.0
2022-03-04 12:20:00,314.25,314.62,313.62,314.41,16975.0,298.3247,298.6759,297.7266,298.4766,16975.0
2022-03-04 12:30:00,314.35,314.6,313.64,313.72,17743.0,298.4196,298.657,297.7456,297.8216,17743.0
2022-03-04 12:40:00,313.8,313.8,312.81,313.36,20715.0,297.8975,297.8975,296.9577,297.4798,20715.0
2022-03-04 12:50:00,313.33,313.85,312.88,313.34,31340.0,297.4513,297.945,297.0241,297.4608,31340.0
2022-03-04 13:00:00,313.77,314.67,313.76,314.58,19285.0,297.869,298.7234,297.8595,298.638,19285.0
2022-03-04 13:10:00,314.32,314.32,312.72,313.01,21330.0,298.3911,298.3911,296.8722,297.1475,21330.0
2022-03-04 13:20:00,313.04,313.22,312.4,312.56,13846.0,297.176,297.3469,296.5684,296.7203,13846.0
2022-03-04 13:30:00,312.51,313.79,312.5,313.79,5927.0,296.6729,297.888,296.6634,297.888,5927.0
2022-03-04 13:40:00,313.73,313.73,312.43,312.95,17726.0,297.831,297.831,296.5969,297.0906,17726.0
2022-03-04 13:50:00,313.05,313.33,312.28,312.33,13418.0,297.1855,297.4513,296.4545,296.502,13418.0
2022-03-04 14:00:00,312.26,312.34,311.34,312.03,13109.0,296.4355,296.5115,295.5622,296.2172,13109.0
2022-03-04 14:10:00,311.86,311.98,310.86,311.15,10186.0,296.0558,296.1697,295.1065,295.3818,10186.0
2022-03-04 14:20:00,311.21,312.8,311.21,312.45,15611.0,295.4388,296.9482,295.4388,296.6159,15611.0
2022-03-04 14:30:00,312.44,313.07,312.15,312.25,19098.0,296.6064,297.2045,296.3311,296.426,19098.0
2022-03-04 14:40:00,312.26,312.26,311.23,311.3,14476.0,296.4355,296.4355,295.4577,295.5242,14476.0
2022-03-04 14:50:00,311.37,311.86,310.0,310.0,39104.0,295.5906,296.0558,294.2901,294.2901,39104.0
2022-03-04 15:00:00,310.04,311.46,310.04,311.14,17305.0,294.328,295.6761,294.328,295.3723,17305.0
2022-03-04 15:10:00,311.12,311.74,311.03,311.2,18782.0,295.3533,295.9419,295.2679,295.4293,18782.0
2022-03-04 15:20:00,311.12,312.33,310.88,311.87,17421.0,295.3533,296.502,295.1255,296.0653,17421.0
2022-03-04 15:30:00,311.78,312.15,311.1,311.41,16439.0,295.9799,296.3311,295.3343,295.6286,16439.0
2022-03-04 15:40:00,311.57,312.72,311.38,311.9,24096.0,295.7805,296.8722,295.6001,296.0938,24096.0
2022-03-04 15:50:00,311.77,314.3,311.75,313.89,103895.0,295.9704,298.3722,295.9514,297.9829,103895.0
2022-03-07 09:30:00,313.18,314.0,309.53,309.73,102864.0,297.3089,298.0874,293.8439,294.0338,102864.0
2022-03-07 09:40:00,309.55,310.26,308.64,309.3,66244.0,293.8629,294.5369,292.999,293.6255,66244.0
2022-03-07 09:50:00,309.59,311.0,308.38,308.38,33635.0,293.9009,295.2394,292.7522,292.7522,33635.0
2022-03-07 10:00:00,308.28,309.5,308.24,308.89,46296.0,292.6572,293.8154,292.6193,293.2363,46296.0
2022-03-07 10:10:00,308.82,309.0,306.64,307.32,45058.0,293.1699,293.3408,291.1003,291.7459,45058.0
2022-03-07 10:20:00,307.27,307.8,305.68,305.68,35015.0,291.6984,292.2016,290.189,290.189,35015.0
2022-03-07 10:30:00,305.56,306.35,305.16,305.9,42769.0,290.0751,290.825,289.6954,290.3978,42769.0
2022-03-07 10:40:00,305.79,306.4,305.68,306.26,19721.0,290.2934,290.8725,290.189,290.7396,19721.0
2022-03-07 10:50:00,306.17,306.98,305.97,306.78,23858.0,290.6542,291.4231,290.4643,291.2333,23858.0
2022-03-07 11:00:00,306.67,308.21,306.58,308.04,16704.0,291.1288,292.5908,291.0434,292.4294,16704.0
2022-03-07 11:10:00,308.12,308.94,307.58,308.73,21336.0,292.5053,293.2838,291.9927,293.0844,21336.0
2022-03-07 11:20:00,308.88,309.31,308.36,308.55,15827.0,293.2268,293.635,292.7332,292.9136,15827.0
2022-03-07 11:30:00,308.52,308.59,307.54,308.14,27691.0,292.8851,292.9515,291.9547,292.5243,27691.0
2022-03-07 11:40:00,308.12,309.49,307.77,309.16,23563.0,292.5053,293.8059,292.1731,293.4926,23563.0
2022-03-07 11:50:00,309.12,309.26,307.98,308.0,23830.0,293.4547,293.5876,292.3724,292.3914,23830.0
2022-03-07 12:00:00,307.89,308.21,307.12,307.29,21061.0,292.287,292.5908,291.556,291.7174,21061.0
2022-03-07 12:10:00,307.27,308.52,307.1,308.39,29605.0,291.6984,292.8851,291.537,292.7617,29605.0
2022-03-07 12:20:00,308.09,308.56,307.53,308.37,18647.0,292.4769,292.923,291.9452,292.7427,18647.0
2022-03-07 12:30:00,308.27,308.47,307.67,308.21,29893.0,292.6477,292.8376,292.0782,292.5908,29893.0
2022-03-07 12:40:00,308.32,309.45,308.19,309.45,18865.0,292.6952,293.7679,292.5718,293.7679,18865.0
2022-03-07 12:50:00,309.28,309.91,308.08,308.65,20503.0,293.6066,294.2046,292.4674,293.0085,20503.0
2022-03-07 13:00:00,308.75,309.9,308.62,309.66,22038.0,293.1034,294.1951,292.98,293.9673,22038.0
2022-03-07 13:10:00,309.31,309.31,308.06,308.18,18894.0,293.635,293.635,292.4484,292.5623,18894.0
2022-03-07 13:20:00,308.05,309.38,307.89,308.75,19704.0,292.4389,293.7015,292.287,293.1034,19704.0
2022-03-07 13:30:00,308.75,309.73,308.63,309.56,21810.0,293.1034,294.0338,292.9895,293.8724,21810.0
2022-03-07 13:40:00,309.46,310.14,308.75,308.93,38248.0,293.7774,294.423,293.1034,293.2743,38248.0
2022-03-07 13:50:00,309.13,309.5,308.19,308.2,19174.0,293.4642,293.8154,292.5718,292.5813,19174.0
2022-03-07 14:00:00,308.17,308.8,307.59,308.34,18313.0,292.5528,293.1509,292.0022,292.7142,18313.0
2022-03-07 14:10:00,308.13,309.2,308.13,309.2,16907.0,292.5148,293.5306,292.5148,293.5306,16907.0
2022-03-07 14:20:00,309.08,309.13,307.7,307.91,16910.0,293.4167,293.4642,292.1066,292.306,16910.0
2022-03-07 14:30:00,307.72,307.9,306.54,306.64,66237.0,292.1256,292.2965,291.0054,291.1003,66237.0
2022-03-07 14:40:00,306.85,306.85,305.53,305.97,19994.0,291.2997,291.2997,290.0466,290.4643,19994.0
2022-03-07 14:50:00,305.96,306.05,305.27,305.42,21472.0,290.4548,290.5402,289.7998,289.9422,21472.0
2022-03-07 15:00:00,305.55,305.79,304.96,305.65,48608.0,290.0656,290.2934,289.5055,290.1605,48608.0
2022-03-07 15:10:00,305.63,306.3,304.82,305.33,61222.0,290.1415,290.7776,289.3726,289.8567,61222.0
2022-03-07 15:20:00,305.43,306.75,305.23,306.5,25368.0,289.9517,291.2048,289.7618,290.9674,25368.0
2022-03-07 15:30:00,306.36,306.36,304.96,304.96,49127.0,290.8345,290.8345,289.5055,289.5055,49127.0
2022-03-07 15:40:00,304.93,305.77,304.85,305.06,51499.0,289.477,290.2744,289.4011,289.6004,51499.0
2022-03-07 15:50:00,305.12,305.71,304.6,304.79,125810.0,289.6574,290.2175,289.1637,289.3441,125810.0
2022-03-08 09:30:00,303.71,304.68,301.46,302.86,88260.0,288.3188,289.2397,286.1829,287.5119,88260.0
2022-03-08 09:40:00,303.03,305.75,302.72,305.0,46907.0,287.6733,290.2555,287.379,289.5435,46907.0
2022-03-08 09:50:00,304.84,305.25,303.08,305.17,33824.0,289.3916,289.7808,287.7208,289.7048,33824.0
2022-03-08 10:00:00,304.8,304.8,301.12,301.32,32113.0,289.3536,289.3536,285.8601,286.05,32113.0
2022-03-08 10:10:00,301.23,303.6,301.15,303.41,22530.0,285.9645,288.2144,285.8886,288.034,22530.0
2022-03-08 10:20:00,303.6,303.6,300.51,300.69,20647.0,288.2144,288.2144,285.281,285.4519,20647.0
2022-03-08 10:30:00,300.56,301.09,299.23,299.87,34095.0,285.3285,285.8316,284.0659,284.6734,34095.0
2022-03-08 10:40:00,300.02,302.39,300.02,302.21,22232.0,284.8158,287.0657,284.8158,286.8948,22232.0
2022-03-08 10:50:00,302.03,304.04,301.68,303.86,38128.0,286.724,288.6321,286.3917,288.4612,38128.0
2022-03-08 11:00:00,303.54,303.84,301.63,302.11,18375.0,288.1574,288.4422,286.3442,286.7999,18375.0
2022-03-08 11:10:00,302.25,302.65,301.21,301.69,16362.0,286.9328,287.3126,285.9455,286.4012,16362.0
2022-03-08 11:20:00,301.65,301.89,300.0,300.48,31260.0,286.3632,286.5911,284.7968,285.2525,31260.0
2022-03-08 11:30:00,300.42,300.45,298.32,298.55,20284.0,285.1956,285.224,283.202,283.4203,20284.0
2022-03-08 11:40:00,298.6,300.29,297.36,300.07,28803.0,283.4678,285.0721,282.2906,284.8633,28803.0
2022-03-08 11:50:00,300.26,301.51,299.97,300.77,15183.0,285.0437,286.2303,284.7684,285.5278,15183.0
2022-03-08 12:00:00,300.79,303.9,300.63,303.75,20723.0,285.5468,288.4992,285.3949,288.3568,20723.0
2022-03-08 12:10:00,303.46,307.42,303.46,307.38,18777.0,288.0815,291.8408,288.0815,291.8028,18777.0
2022-03-08 12:20:00,306.91,307.17,304.8,306.83,32574.0,291.3567,291.6035,289.3536,291.2807,32574.0
2022-03-08 12:30:00,306.86,308.05,305.83,308.05,22872.0,291.3092,292.4389,290.3314,292.4389,22872.0
2022-03-08 12:40:00,308.13,308.13,307.02,307.75,22052.0,292.5148,292.5148,291.4611,292.1541,22052.0
2022-03-08 12:50:00,307.74,308.59,306.67,308.24,22524.0,292.1446,292.9515,291.1288,292.6193,22524.0
2022-03-08 13:00:00,307.82,309.01,307.72,308.61,32364.0,292.2205,293.3502,292.1256,292.9705,32364.0
2022-03-08 13:10:00,308.62,308.67,307.5,307.84,21132.0,292.98,293.0275,291.9168,292.2395,21132.0
2022-03-08 13:20:00,307.79,307.83,305.7,305.81,19642.0,292.1921,292.23,290.208,290.3124,19642.0
2022-03-08 13:30:00,305.76,306.58,304.18,306.3,59076.0,290.2649,291.0434,288.765,290.7776,59076.0
2022-03-08 13:40:00,306.29,306.63,305.37,306.05,17160.0,290.7681,291.0909,289.8947,290.5402,17160.0
2022-03-08 13:50:00,305.92,306.3,305.19,305.31,44837.0,290.4168,290.7776,289.7238,289.8377,44837.0
2022-03-08 14:00:00,305.2,306.26,303.87,305.61,36478.0,289.7333,290.7396,288.4707,290.1225,36478.0
2022-03-08 14:10:00,305.63,306.19,304.66,305.33,43185.0,290.1415,290.6732,289.2207,289.8567,43185.0
2022-03-08 14:20:00,305.38,306.3,304.18,306.28,33123.0,289.9042,290.7776,288.765,290.7586,33123.0
2022-03-08 14:30:00,306.1,306.44,305.27,305.99,14189.0,290.5877,290.9105,289.7998,290.4833,14189.0
2022-03-08 14:40:00,306.19,307.83,305.57,307.83,17108.0,290.6732,292.23,290.0846,292.23,17108.0
2022-03-08 14:50:00,307.9,308.19,306.88,307.16,16150.0,292.2965,292.5718,291.3282,291.594,16150.0
2022-03-08 15:00:00,307.27,308.99,307.05,308.36,17390.0,291.6984,293.3313,291.4896,292.7332,17390.0
2022-03-08 15:10:00,308.55,308.73,307.45,307.86,34058.0,292.9136,293.0844,291.8693,292.2585,34058.0
2022-03-08 15:20:00,307.96,307.96,305.65,305.66,20117.0,292.3535,292.3535,290.1605,290.17,20117.0
2022-03-08 15:30:00,305.69,305.8,303.79,305.0,49120.0,290.1985,290.3029,288.3948,289.5435,49120.0
2022-03-08 15:40:00,305.11,305.49,302.14,302.35,146731.0,289.6479,290.0086,286.8284,287.0278,146731.0
2022-03-08 15:50:00,302.45,304.35,301.21,302.18,312944.0,287.1227,288.9264,285.9455,286.8664,312944.0
2022-03-09 09:30:00,311.03,311.62,309.03,309.31,102861.0,295.2679,295.828,293.3692,293.635,102861.0
2022-03-09 09:40:00,309.27,310.22,307.97,309.35,65489.0,293.5971,294.4989,292.3629,293.673,65489.0
2022-03-09 09:50:00,309.19,309.5,307.75,308.7,47098.0,293.5211,293.8154,292.1541,293.056,47098.0
2022-03-09 10:00:00,308.75,309.65,308.33,309.28,31446.0,293.1034,293.9578,292.7047,293.6066,31446.0
2022-03-09 10:10:00,309.36,310.02,308.4,309.66,46616.0,293.6825,294.3091,292.7712,293.9673,46616.0
2022-03-09 10:20:00,309.68,310.13,309.01,309.75,22374.0,293.9863,294.4135,293.3502,294.0527,22374.0
2022-03-09 10:30:00,309.77,310.33,309.32,309.86,47631.0,294.0717,294.6033,293.6445,294.1572,47631.0
2022-03-09 10:40:00,309.74,310.01,308.92,308.94,27412.0,294.0432,294.2996,293.2648,293.2838,27412.0
2022-03-09 10:50:00,309.1,310.11,309.01,309.34,19541.0,293.4357,294.3945,293.3502,293.6635,19541.0
2022-03-09 11:00:00,309.54,309.54,308.65,308.91,18265.0,293.8534,293.8534,293.0085,293.2553,18265.0
2022-03-09 11:10:00,308.98,309.01,307.86,308.85,22402.0,293.3218,293.3502,292.2585,293.1984,22402.0
2022-03-09 11:20:00,308.94,309.18,308.45,308.45,14160.0,293.2838,293.5116,292.8186,292.8186,14160.0
2022-03-09 11:30:00,308.61,309.73,308.61,309.44,17063.0,292.9705,294.0338,292.9705,293.7585,17063.0
2022-03-09 11:40:00,309.36,309.78,309.36,309.56,30094.0,293.6825,294.0812,293.6825,293.8724,30094.0
2022-03-09 11:50:00,309.57,310.31,309.33,310.18,28465.0,293.8819,294.5844,293.654,294.461,28465.0
2022-03-09 12:00:00,310.28,310.66,310.11,310.5,14763.0,294.5559,294.9166,294.3945,294.7647,14763.0
2022-03-09 12:10:00,310.46,311.29,310.34,311.08,29342.0,294.7268,295.5147,294.6128,295.3153,29342.0
2022-03-09 12:20:00,310.99,311.72,310.87,311.19,19038.0,295.2299,295.9229,295.116,295.4198,19038.0
2022-03-09 12:30:00,311.28,312.59,311.04,312.59,18066.0,295.5052,296.7488,295.2774,296.7488,18066.0
2022-03-09 12:40:00,312.5,312.69,311.85,312.25,11683.0,296.6634,296.8438,296.0463,296.426,11683.0
2022-03-09 12:50:00,312.18,312.63,312.02,312.47,13109.0,296.3596,296.7868,296.2077,296.6349,13109.0
2022-03-09 13:00:00,312.41,312.45,311.1,311.55,8392.0,296.5779,296.6159,295.3343,295.7615,8392.0
2022-03-09 13:10:00,311.66,312.22,311.66,311.97,9905.0,295.8659,296.3976,295.8659,296.1602,9905.0
2022-03-09 13:20:00,312.03,312.23,311.5,312.23,15116.0,296.2172,296.4071,295.7141,296.4071,15116.0
2022-03-09 13:30:00,312.08,312.16,311.05,311.15,13874.0,296.2647,296.3406,295.2869,295.3818,13874.0
2022-03-09 13:40:00,311.28,311.34,310.49,310.66,10499.0,295.5052,295.5622,294.7552,294.9166,10499.0
2022-03-09 13:50:00,310.6,311.38,310.59,310.61,16691.0,294.8597,295.6001,294.8502,294.8692,16691.0
2022-03-09 14:00:00,310.61,311.56,310.57,311.18,16858.0,294.8692,295.771,294.8312,295.4103,16858.0
2022-03-09 14:10:00,311.36,311.36,310.41,310.81,15363.0,295.5812,295.5812,294.6793,295.059,15363.0
2022-03-09 14:20:00,310.81,311.23,310.76,311.01,18829.0,295.059,295.4577,295.0116,295.2489,18829.0
2022-03-09 14:30:00,311.08,311.62,311.0,311.33,14991.0,295.3153,295.828,295.2394,295.5527,14991.0
2022-03-09 14:40:00,311.48,311.7,310.6,310.68,20826.0,295.6951,295.9039,294.8597,294.9356,20826.0
2022-03-09 14:50:00,310.91,311.23,310.51,310.95,19405.0,295.154,295.4577,294.7742,295.1919,19405.0
2022-03-09 15:00:00,311.06,311.9,310.62,311.9,22055.0,295.2964,296.0938,294.8787,296.0938,22055.0
2022-03-09 15:10:00,311.98,312.12,310.91,311.06,51784.0,296.1697,296.3026,295.154,295.2964,51784.0
2022-03-09 15:20:00,311.05,311.4,310.59,311.02,78047.0,295.2869,295.6191,294.8502,295.2584,78047.0
2022-03-09 15:30:00,311.04,311.8,310.92,310.92,64283.0,295.2774,295.9989,295.1635,295.1635,64283.0
2022-03-09 15:40:00,310.92,311.21,310.44,310.58,71332.0,295.1635,295.4388,294.7078,294.8407,71332.0
2022-03-09 15:50:00,310.68,310.79,309.0,309.43,228429.0,294.9356,295.04,293.3408,293.749,228429.0
2022-03-10 09:30:00,305.0,307.08,304.73,305.06,73287.0,289.5435,291.5181,289.2871,289.6004,73287.0
2022-03-10 09:40:00,305.16,306.03,304.51,304.89,17289.0,289.6954,290.5213,289.0783,289.439,17289.0
2022-03-10 09:50:00,304.64,307.79,304.59,307.19,28708.0,289.2017,292.1921,289.1542,291.6225,28708.0
2022-03-10 10:00:00,307.15,307.4,306.17,306.97,49070.0,291.5845,291.8218,290.6542,291.4136,49070.0
2022-03-10 10:10:00,307.1,308.34,306.82,308.15,17455.0,291.537,292.7142,291.2712,292.5338,17455.0
2022-03-10 10:20:00,308.12,308.36,305.51,305.83,45645.0,292.5053,292.7332,290.0276,290.3314,45645.0
2022-03-10 10:30:00,305.62,306.51,305.23,306.27,16329.0,290.132,290.9769,289.7618,290.7491,16329.0
2022-03-10 10:40:00,306.22,307.2,306.17,306.7,14222.0,290.7016,291.632,290.6542,291.1573,14222.0
2022-03-10 10:50:00,306.73,306.73,306.0,306.22,18141.0,291.1858,291.1858,290.4928,290.7016,18141.0
2022-03-10 11:00:00,306.34,306.42,305.3,305.8,28049.0,290.8156,290.8915,289.8283,290.3029,28049.0
2022-03-10 11:10:00,305.93,306.43,305.57,305.8,13153.0,290.4263,290.901,290.0846,290.3029,13153.0
2022-03-10 11:20:00,305.66,305.98,304.74,304.97,14297.0,290.17,290.4738,289.2966,289.515,14297.0
2022-03-10 11:30:00,305.04,305.16,304.02,304.83,24370.0,289.5814,289.6954,288.6131,289.3821,24370.0
2022-03-10 11:40:00,304.91,305.63,304.71,305.01,25150.0,289.458,290.1415,289.2682,289.553,25150.0
2022-03-10 11:50:00,305.02,305.36,304.62,305.31,10817.0,289.5624,289.8852,289.1827,289.8377,10817.0
2022-03-10 12:00:00,305.42,305.8,305.16,305.17,7870.0,289.9422,290.3029,289.6954,289.7048,7870.0
2022-03-10 12:10:00,305.24,305.5,304.86,305.25,9964.0,289.7713,290.0181,289.4106,289.7808,9964.0
2022-03-10 12:20:00,305.29,306.12,305.18,305.81,11619.0,289.8188,290.6067,289.7143,290.3124,11619.0
2022-03-10 12:30:00,305.66,305.76,304.66,304.79,8981.0,290.17,290.2649,289.2207,289.3441,8981.0
2022-03-10 12:40:00,304.71,305.4,304.56,305.4,12328.0,289.2682,289.9232,289.1258,289.9232,12328.0
2022-03-10 12:50:00,305.34,305.34,304.35,304.61,6873.0,289.8662,289.8662,288.9264,289.1732,6873.0
2022-03-10 13:00:00,304.81,305.43,304.48,304.73,6189.0,289.3631,289.9517,289.0498,289.2871,6189.0
2022-03-10 13:10:00,304.75,305.54,304.72,305.54,10487.0,289.3061,290.0561,289.2776,290.0561,10487.0
2022-03-10 13:20:00,305.49,305.6,304.95,305.29,14477.0,290.0086,290.1131,289.496,289.8188,14477.0
2022-03-10 13:30:00,305.23,306.07,305.08,305.54,20669.0,289.7618,290.5592,289.6194,290.0561,20669.0
2022-03-10 13:40:00,305.71,307.22,305.34,307.16,68491.0,290.2175,291.651,289.8662,291.594,68491.0
2022-03-10 13:50:00,307.06,307.26,306.81,306.88,12777.0,291.4991,291.6889,291.2617,291.3282,12777.0
2022-03-10 14:00:00,307.05,308.41,306.83,307.64,9275.0,291.4896,292.7806,291.2807,292.0497,9275.0
2022-03-10 14:10:00,307.75,308.6,307.43,308.3,18943.0,292.1541,292.961,291.8503,292.6762,18943.0
2022-03-10 14:20:00,308.38,308.93,307.9,308.57,18400.0,292.7522,293.2743,292.2965,292.9325,18400.0
2022-03-10 14:30:00,308.68,309.66,308.61,309.23,22226.0,293.037,293.9673,292.9705,293.5591,22226.0
2022-03-10 14:40:00,309.24,309.71,308.48,309.6,18876.0,293.5686,294.0148,292.8471,293.9103,18876.0
2022-03-10 14:50:00,309.59,309.97,309.44,309.67,31632.0,293.9009,294.2616,293.7585,293.9768,31632.0
2022-03-10 15:00:00,309.79,309.79,308.54,308.86,24695.0,294.0907,294.0907,292.9041,293.2078,24695.0
2022-03-10 15:10:00,308.92,309.61,308.83,309.23,23290.0,293.2648,293.9198,293.1794,293.5591,23290.0
2022-03-10 15:20:00,309.24,309.41,308.35,309.02,46933.0,293.5686,293.73,292.7237,293.3597,46933.0
2022-03-10 15:30:00,309.15,309.19,307.98,308.44,27009.0,293.4831,293.5211,292.3724,292.8091,27009.0
2022-03-10 15:40:00,308.51,309.2,308.26,308.7,31532.0,292.8756,293.5306,292.6383,293.056,31532.0
2022-03-10 15:50:00,308.72,310.16,308.72,309.56,131105.0,293.0749,294.442,293.0749,293.8724,131105.0
2022-03-11 09:30:00,314.41,316.18,312.18,315.06,71873.0,298.4766,300.1569,296.3596,299.0936,71873.0
2022-03-11 09:40:00,314.82,315.48,314.18,315.13,26557.0,298.8658,299.4924,298.2582,299.1601,26557.0
2022-03-11 09:50:00,315.14,316.4,314.53,315.36,76586.0,299.1696,300.3657,298.5905,299.3784,76586.0
2022-03-11 10:00:00,315.24,315.25,313.64,313.65,123643.0,299.2645,299.274,297.7456,297.7551,123643.0
2022-03-11 10:10:00,313.84,315.0,313.84,314.27,96320.0,297.9355,299.0367,297.9355,298.3437,96320.0
2022-03-11 10:20:00,314.37,315.73,314.0,315.39,51114.0,298.4386,299.7297,298.0874,299.4069,51114.0
2022-03-11 10:30:00,315.29,315.84,314.7,315.7,30647.0,299.312,299.8341,298.7519,299.7012,30647.0
2022-03-11 10:40:00,315.72,317.12,315.63,316.92,31817.0,299.7202,301.0493,299.6348,300.8594,31817.0
2022-03-11 10:50:00,316.89,318.2,316.89,318.1,48286.0,300.8309,302.0745,300.8309,301.9796,48286.0
2022-03-11 11:00:00,318.1,318.15,317.17,317.51,92576.0,301.9796,302.0271,301.0967,301.4195,92576.0
2022-03-11 11:10:00,317.56,318.3,317.17,318.3,108909.0,301.467,302.1695,301.0967,302.1695,108909.0
2022-03-11 11:20:00,318.35,318.72,317.81,317.89,43774.0,302.2169,302.5682,301.7043,301.7802,43774.0
2022-03-11 11:30:00,318.0,318.25,317.0,318.06,110960.0,301.8847,302.122,300.9353,301.9416,110960.0
2022-03-11 11:40:00,318.0,318.36,317.33,317.7,101380.0,301.8847,302.2264,301.2486,301.5999,101380.0
2022-03-11 11:50:00,317.7,318.34,317.25,317.37,87148.0,301.5999,302.2074,301.1727,301.2866,87148.0
2022-03-11 12:00:00,317.37,317.37,316.0,316.0,33424.0,301.2866,301.2866,299.986,299.986,33424.0
2022-03-11 12:10:00,316.28,316.97,315.65,316.94,80505.0,300.2518,300.9069,299.6537,300.8784,80505.0
2022-03-11 12:20:00,316.75,316.98,316.25,316.46,72681.0,300.698,300.9163,300.2233,300.4227,72681.0
2022-03-11 12:30:00,316.3,316.91,314.18,314.26,263754.0,300.2708,300.8499,298.2582,298.3342,263754.0
2022-03-11 12:40:00,314.26,314.95,314.17,314.17,35761.0,298.3342,298.9892,298.2487,298.2487,35761.0
2022-03-11 12:50:00,314.18,314.75,314.12,314.46,54078.0,298.2582,298.7994,298.2013,298.5241,54078.0
2022-03-11 13:00:00,314.51,315.28,314.02,315.18,20222.0,298.5715,299.3025,298.1064,299.2076,20222.0
2022-03-11 13:10:00,315.18,315.33,314.74,314.87,16159.0,299.2076,299.35,298.7899,298.9133,16159.0
2022-03-11 13:20:00,315.04,315.29,314.76,315.05,14331.0,299.0747,299.312,298.8088,299.0842,14331.0
2022-03-11 13:30:00,315.0,315.48,314.89,315.06,58277.0,299.0367,299.4924,298.9323,299.0936,58277.0
2022-03-11 13:40:00,315.07,315.65,314.84,315.08,32917.0,299.1031,299.6537,298.8848,299.1126,32917.0
2022-03-11 13:50:00,315.18,315.32,313.54,313.63,14073.0,299.2076,299.3405,297.6507,297.7361,14073.0
2022-03-11 14:00:00,313.43,314.17,313.38,314.02,12730.0,297.5463,298.2487,297.4988,298.1064,12730.0
2022-03-11 14:10:00,313.91,314.07,313.53,313.53,10028.0,298.0019,298.1538,297.6412,297.6412,10028.0
2022-03-11 14:20:00,313.64,314.46,313.33,314.25,25341.0,297.7456,298.5241,297.4513,298.3247,25341.0
2022-03-11 14:30:00,314.26,314.26,313.64,313.88,15342.0,298.3342,298.3342,297.7456,297.9734,15342.0
2022-03-11 14:40:00,313.8,313.81,312.92,313.07,13769.0,297.8975,297.907,297.0621,297.2045,13769.0
2022-03-11 14:50:00,313.12,313.71,312.58,313.66,30094.0,297.252,297.8121,296.7393,297.7646,30094.0
2022-03-11 15:00:00,313.57,314.0,312.92,313.1,24694.0,297.6792,298.0874,297.0621,297.233,24694.0
2022-03-11 15:10:00,313.08,313.11,312.48,312.74,11432.0,297.214,297.2425,296.6444,296.8912,11432.0
2022-03-11 15:20:00,312.77,313.05,312.09,312.17,17768.0,296.9197,297.1855,296.2742,296.3501,17768.0
2022-03-11 15:30:00,312.06,312.16,311.27,311.75,20038.0,296.2457,296.3406,295.4957,295.9514,20038.0
2022-03-11 15:40:00,311.78,313.0,311.62,312.18,97012.0,295.9799,297.138,295.828,296.3596,97012.0
2022-03-11 15:50:00,312.01,312.63,311.21,311.58,249006.0,296.1982,296.7868,295.4388,295.79,249006.0
2022-03-14 09:30:00,309.07,313.15,309.07,310.59,136861.0,293.4072,297.2804,293.4072,294.8502,136861.0
2022-03-14 09:40:00,310.5,312.56,310.28,312.08,67949.0,294.7647,296.7203,294.5559,296.2647,67949.0
2022-03-14 09:50:00,312.16,312.84,310.66,311.35,60940.0,296.3406,296.9861,294.9166,295.5717,60940.0
2022-03-14 10:00:00,311.13,311.84,310.26,311.29,54113.0,295.3628,296.0368,294.5369,295.5147,54113.0
2022-03-14 10:10:00,311.26,312.17,310.91,311.41,87663.0,295.4862,296.3501,295.154,295.6286,87663.0
2022-03-14 10:20:00,311.36,311.68,309.6,310.32,39605.0,295.5812,295.8849,293.9103,294.5939,39605.0
2022-03-14 10:30:00,310.31,310.32,308.53,310.12,45422.0,294.5844,294.5939,292.8946,294.404,45422.0
2022-03-14 10:40:00,310.03,310.58,309.36,310.23,36646.0,294.3186,294.8407,293.6825,294.5084,36646.0
2022-03-14 10:50:00,309.99,311.27,309.82,311.18,48421.0,294.2806,295.4957,294.1192,295.4103,48421.0
2022-03-14 11:00:00,311.23,311.32,310.19,310.46,53250.0,295.4577,295.5432,294.4704,294.7268,53250.0
2022-03-14 11:10:00,310.4,310.54,308.5,308.54,18631.0,294.6698,294.8027,292.8661,292.9041,18631.0
2022-03-14 11:20:00,308.49,308.8,308.03,308.59,22690.0,292.8566,293.1509,292.4199,292.9515,22690.0
2022-03-14 11:30:00,308.66,308.66,307.42,307.59,29632.0,293.018,293.018,291.8408,292.0022,29632.0
2022-03-14 11:40:00,307.59,307.6,306.71,306.75,19449.0,292.0022,292.0117,291.1668,291.2048,19449.0
2022-03-14 11:50:00,306.76,307.69,306.76,307.46,17241.0,291.2143,292.0971,291.2143,291.8788,17241.0
2022-03-14 12:00:00,307.23,307.56,306.93,307.03,23151.0,291.6604,291.9737,291.3757,291.4706,23151.0
2022-03-14 12:10:00,307.02,307.08,306.02,306.69,18961.0,291.4611,291.5181,290.5118,291.1478,18961.0
2022-03-14 12:20:00,306.72,307.71,306.53,307.57,28402.0,291.1763,292.1161,290.9959,291.9832,28402.0
2022-03-14 12:30:00,307.61,308.25,307.03,307.94,35496.0,292.0212,292.6288,291.4706,292.3345,35496.0
2022-03-14 12:40:00,307.96,308.73,307.54,307.87,17571.0,292.3535,293.0844,291.9547,292.268,17571.0
2022-03-14 12:50:00,307.92,308.06,306.78,306.85,18298.0,292.3155,292.4484,291.2333,291.2997,18298.0
2022-03-14 13:00:00,306.84,307.3,306.19,306.42,30228.0,291.2902,291.7269,290.6732,290.8915,30228.0
2022-03-14 13:10:00,306.31,306.78,306.24,306.73,24511.0,290.7871,291.2333,290.7206,291.1858,24511.0
2022-03-14 13:20:00,306.61,306.94,306.22,306.32,19013.0,291.0719,291.3851,290.7016,290.7966,19013.0
2022-03-14 13:30:00,306.42,306.6,305.0,305.24,27930.0,290.8915,291.0624,289.5435,289.7713,27930.0
2022-03-14 13:40:00,305.27,305.41,304.73,304.97,65641.0,289.7998,289.9327,289.2871,289.515,65641.0
2022-03-14 13:50:00,305.07,306.15,305.07,305.39,40919.0,289.6099,290.6352,289.6099,289.9137,40919.0
2022-03-14 14:00:00,305.28,305.71,305.01,305.32,36588.0,289.8093,290.2175,289.553,289.8472,36588.0
2022-03-14 14:10:00,305.37,305.51,304.4,304.46,22125.0,289.8947,290.0276,288.9739,289.0308,22125.0
2022-03-14 14:20:00,304.53,304.8,303.9,304.7,53190.0,289.0973,289.3536,288.4992,289.2587,53190.0
2022-03-14 14:30:00,304.69,305.81,304.4,305.58,12697.0,289.2492,290.3124,288.9739,290.0941,12697.0
2022-03-14 14:40:00,305.65,305.74,304.98,305.1,14532.0,290.1605,290.246,289.5245,289.6384,14532.0
2022-03-14 14:50:00,305.2,306.52,305.05,306.27,31273.0,289.7333,290.9864,289.5909,290.7491,31273.0
2022-03-14 15:00:00,306.17,306.71,305.7,306.05,13278.0,290.6542,291.1668,290.208,290.5402,13278.0
2022-03-14 15:10:00,306.13,307.1,306.1,306.56,25316.0,290.6162,291.537,290.5877,291.0244,25316.0
2022-03-14 15:20:00,306.51,307.5,306.38,307.1,30309.0,290.9769,291.9168,290.8535,291.537,30309.0
2022-03-14 15:30:00,307.03,307.1,306.06,306.63,46376.0,291.4706,291.537,290.5497,291.0909,46376.0
2022-03-14 15:40:00,306.63,307.93,306.42,307.57,79898.0,291.0909,292.325,290.8915,291.9832,79898.0
2022-03-14 15:50:00,307.25,307.86,306.4,307.82,159704.0,291.6794,292.2585,290.8725,292.2205,159704.0
2022-03-15 09:30:00,311.3,313.67,310.92,311.98,85471.0,295.5242,297.7741,295.1635,296.1697,85471.0
2022-03-15 09:40:00,312.44,312.44,310.25,311.31,52348.0,296.6064,296.6064,294.5274,295.5337,52348.0
2022-03-15 09:50:00,311.3,311.81,310.36,311.44,81303.0,295.5242,296.0083,294.6318,295.6571,81303.0
2022-03-15 10:00:00,311.4,312.62,310.91,312.1,35601.0,295.6191,296.7773,295.154,296.2837,35601.0
2022-03-15 10:10:00,312.12,312.59,310.97,312.38,28654.0,296.3026,296.7488,295.2109,296.5495,28654.0
2022-03-15 10:20:00,312.5,313.21,312.13,313.05,23194.0,296.6634,297.3374,296.3121,297.1855,23194.0
2022-03-15 10:30:00,313.12,314.34,313.12,314.01,35809.0,297.252,298.4101,297.252,298.0969,35809.0
2022-03-15 10:40:00,314.05,314.2,312.86,313.98,21988.0,298.1348,298.2772,297.0051,298.0684,21988.0
2022-03-15 10:50:00,314.07,314.07,312.99,313.57,27398.0,298.1538,298.1538,297.1285,297.6792,27398.0
2022-03-15 11:00:00,313.54,314.27,313.39,314.0,21248.0,297.6507,298.3437,297.5083,298.0874,21248.0
2022-03-15 11:10:00,314.02,314.15,312.97,313.02,21458.0,298.1064,298.2298,297.1096,297.157,21458.0
2022-03-15 11:20:00,312.96,313.74,312.04,313.72,32061.0,297.1001,297.8405,296.2267,297.8216,32061.0
2022-03-15 11:30:00,313.66,314.0,313.4,313.46,39609.0,297.7646,298.0874,297.5178,297.5747,39609.0
2022-03-15 11:40:00,313.42,313.91,313.35,313.91,24757.0,297.5368,298.0019,297.4703,298.0019,24757.0
2022-03-15 11:50:00,314.1,315.29,312.86,314.32,36793.0,298.1823,299.312,297.0051,298.3911,36793.0
2022-03-15 12:00:00,314.19,314.19,312.37,313.7,37086.0,298.2677,298.2677,296.54,297.8026,37086.0
2022-03-15 12:10:00,313.9,314.46,313.56,314.38,18562.0,297.9924,298.5241,297.6697,298.4481,18562.0
2022-03-15 12:20:00,314.35,315.96,314.25,315.58,29420.0,298.4196,299.948,298.3247,299.5873,29420.0
2022-03-15 12:30:00,315.66,316.19,315.63,315.91,34120.0,299.6632,300.1664,299.6348,299.9006,34120.0
2022-03-15 12:40:00,315.8,315.8,314.42,314.48,18015.0,299.7961,299.7961,298.4861,298.543,18015.0
2022-03-15 12:50:00,314.47,314.63,313.69,314.54,13839.0,298.5335,298.6854,297.7931,298.6,13839.0
2022-03-15 13:00:00,314.61,314.9,314.41,314.41,42039.0,298.6665,298.9418,298.4766,298.4766,42039.0
2022-03-15 13:10:00,314.04,314.32,313.62,313.84,36685.0,298.1253,298.3911,297.7266,297.9355,36685.0
2022-03-15 13:20:00,313.86,314.52,313.45,313.45,13970.0,297.9545,298.581,297.5652,297.5652,13970.0
2022-03-15 13:30:00,313.53,313.94,313.27,313.53,27899.0,297.6412,298.0304,297.3944,297.6412,27899.0
2022-03-15 13:40:00,313.53,314.22,313.38,313.69,15765.0,297.6412,298.2962,297.4988,297.7931,15765.0
2022-03-15 13:50:00,313.71,314.55,313.71,314.45,15178.0,297.8121,298.6095,297.8121,298.5146,15178.0
2022-03-15 14:00:00,314.22,314.55,313.75,314.0,22121.0,298.2962,298.6095,297.85,298.0874,22121.0
2022-03-15 14:10:00,313.98,314.16,312.76,313.09,20688.0,298.0684,298.2393,296.9102,297.2235,20688.0
2022-03-15 14:20:00,313.0,313.56,312.83,313.29,15258.0,297.138,297.6697,296.9767,297.4133,15258.0
2022-03-15 14:30:00,313.32,313.87,312.85,313.59,18607.0,297.4418,297.964,296.9956,297.6981,18607.0
2022-03-15 14:40:00,313.71,314.76,313.69,314.54,16880.0,297.8121,298.8088,297.7931,298.6,16880.0
2022-03-15 14:50:00,314.66,315.28,314.59,315.24,14811.0,298.7139,299.3025,298.6475,299.2645,14811.0
2022-03-15 15:00:00,315.24,315.37,314.65,314.65,23164.0,299.2645,299.3879,298.7044,298.7044,23164.0
2022-03-15 15:10:00,314.71,315.64,314.26,315.6,22143.0,298.7614,299.6443,298.3342,299.6063,22143.0
2022-03-15 15:20:00,315.69,315.95,315.36,315.9,34581.0,299.6917,299.9385,299.3784,299.8911,34581.0
2022-03-15 15:30:00,315.85,316.47,315.54,315.83,32833.0,299.8436,300.4322,299.5493,299.8246,32833.0
2022-03-15 15:40:00,315.95,316.05,315.25,316.05,43100.0,299.9385,300.0335,299.274,300.0335,43100.0
2022-03-15 15:50:00,315.92,316.92,315.85,316.48,184195.0,299.9101,300.8594,299.8436,300.4417,184195.0
2022-03-16 09:30:00,320.67,324.68,320.67,323.74,169219.0,304.4193,308.2261,304.4193,307.3338,169219.0
2022-03-16 09:40:00,323.96,324.42,323.39,323.65,60901.0,307.5426,307.9793,307.0015,307.2483,60901.0
2022-03-16 09:50:00,323.75,324.56,321.98,322.3,47110.0,307.3433,308.1122,305.663,305.9667,47110.0
2022-03-16 10:00:00,322.42,323.76,322.04,322.06,34103.0,306.0807,307.3528,305.7199,305.7389,34103.0
2022-03-16 10:10:00,322.04,324.58,321.96,324.0,39337.0,305.7199,308.1312,305.644,307.5806,39337.0
2022-03-16 10:20:00,323.83,324.35,323.45,323.45,44190.0,307.4192,307.9129,307.0585,307.0585,44190.0
2022-03-16 10:30:00,323.57,325.46,323.52,324.9,43074.0,307.1724,308.9666,307.1249,308.435,43074.0
2022-03-16 10:40:00,325.05,325.31,323.06,323.28,31624.0,308.5774,308.8242,306.6882,306.8971,31624.0
2022-03-16 10:50:00,323.21,323.84,323.05,323.73,25778.0,306.8306,307.4287,306.6787,307.3243,25778.0
2022-03-16 11:00:00,323.67,324.4,322.95,323.94,45471.0,307.2673,307.9603,306.5838,307.5236,45471.0
2022-03-16 11:10:00,324.05,324.14,323.45,323.73,23979.0,307.6281,307.7135,307.0585,307.3243,23979.0
2022-03-16 11:20:00,323.89,323.89,323.0,323.08,27983.0,307.4762,307.4762,306.6313,306.7072,27983.0
2022-03-16 11:30:00,323.15,323.31,322.43,322.78,34319.0,306.7737,306.9256,306.0902,306.4224,34319.0
2022-03-16 11:40:00,322.66,322.66,322.0,322.3,26217.0,306.3085,306.3085,305.6819,305.9667,26217.0
2022-03-16 11:50:00,322.37,322.66,321.77,322.03,20425.0,306.0332,306.3085,305.4636,305.7104,20425.0
2022-03-16 12:00:00,321.98,323.16,321.86,322.6,23487.0,305.663,306.7832,305.549,306.2515,23487.0
2022-03-16 12:10:00,322.59,322.66,322.07,322.34,14872.0,306.242,306.3085,305.7484,306.0047,14872.0
2022-03-16 12:20:00,322.33,322.52,321.74,322.04,18453.0,305.9952,306.1756,305.4351,305.7199,18453.0
2022-03-16 12:30:00,322.11,322.72,321.77,322.72,27986.0,305.7864,306.3655,305.4636,306.3655,27986.0
2022-03-16 12:40:00,322.64,323.04,321.54,321.74,17835.0,306.2895,306.6692,305.2453,305.4351,17835.0
2022-03-16 12:50:00,321.79,321.89,321.44,321.69,14425.0,305.4826,305.5775,305.1503,305.3877,14425.0
2022-03-16 13:00:00,321.76,321.78,320.35,320.35,14982.0,305.4541,305.4731,304.1156,304.1156,14982.0
2022-03-16 13:10:00,320.29,320.36,319.89,320.13,15242.0,304.0586,304.1251,303.6789,303.9067,15242.0
2022-03-16 13:20:00,320.06,320.73,319.74,320.23,16685.0,303.8403,304.4763,303.5365,304.0016,16685.0
2022-03-16 13:30:00,320.4,321.43,320.4,321.08,17357.0,304.163,305.1408,304.163,304.8086,17357.0
2022-03-16 13:40:00,320.94,321.12,320.48,321.0,15343.0,304.6757,304.8465,304.239,304.7326,15343.0
2022-03-16 13:50:00,321.08,321.77,320.73,321.4,26735.0,304.8086,305.4636,304.4763,305.1124,26735.0
2022-03-16 14:00:00,321.18,321.2,318.0,318.13,34804.0,304.9035,304.9225,301.8847,302.0081,34804.0
2022-03-16 14:10:00,318.03,318.57,317.17,318.26,26519.0,301.9131,302.4258,301.0967,302.1315,26519.0
2022-03-16 14:20:00,318.34,318.43,316.69,316.74,35932.0,302.2074,302.2929,300.641,300.6885,35932.0
2022-03-16 14:30:00,316.69,318.39,315.54,318.1,45884.0,300.641,302.2549,299.5493,301.9796,45884.0
2022-03-16 14:40:00,318.22,320.44,318.12,319.55,41618.0,302.0935,304.201,301.9986,303.3561,41618.0
2022-03-16 14:50:00,319.67,321.56,319.23,320.8,49409.0,303.47,305.2642,303.0523,304.5428,49409.0
2022-03-16 15:00:00,320.93,321.48,319.98,320.72,57445.0,304.6662,305.1883,303.7643,304.4668,57445.0
2022-03-16 15:10:00,320.68,322.22,320.27,322.18,37759.0,304.4288,305.8908,304.0396,305.8528,37759.0
2022-03-16 15:20:00,322.19,323.67,322.01,323.35,43720.0,305.8623,307.2673,305.6914,306.9635,43720.0
2022-03-16 15:30:00,323.26,323.33,322.5,323.15,49051.0,306.8781,306.9445,306.1566,306.7737,49051.0
2022-03-16 15:40:00,323.11,324.07,322.66,324.03,71314.0,306.7357,307.647,306.3085,307.6091,71314.0
2022-03-16 15:50:00,324.03,325.32,323.68,325.31,190755.0,307.6091,308.8337,307.2768,308.8242,190755.0
2022-03-17 09:30:00,338.9,344.46,332.0,333.02,275903.0,321.7255,327.0037,315.1752,316.1435,275903.0
2022-03-17 09:40:00,333.01,333.31,330.57,331.1,188891.0,316.134,316.4188,313.8176,314.3208,188891.0
2022-03-17 09:50:00,331.15,332.68,329.39,329.56,84511.0,314.3683,315.8207,312.6974,312.8588,84511.0
2022-03-17 10:00:00,329.72,329.8,326.2,326.22,101516.0,313.0107,313.0867,309.6691,309.6881,101516.0
2022-03-17 10:10:00,326.22,328.18,326.01,326.71,93600.0,309.6881,311.5488,309.4887,310.1533,93600.0
2022-03-17 10:20:00,326.47,327.64,325.63,325.69,56757.0,309.9254,311.0361,309.128,309.1849,56757.0
2022-03-17 10:30:00,325.67,325.8,322.2,322.99,72053.0,309.166,309.2894,305.8718,306.6218,72053.0
2022-03-17 10:40:00,323.05,323.24,318.76,319.63,66173.0,306.6787,306.8591,302.6061,303.4321,66173.0
2022-03-17 10:50:00,319.12,322.04,318.8,322.04,70725.0,302.9479,305.7199,302.6441,305.7199,70725.0
2022-03-17 11:00:00,321.43,322.0,319.94,322.0,51188.0,305.1408,305.6819,303.7263,305.6819,51188.0
2022-03-17 11:10:00,321.93,322.56,319.67,320.47,49335.0,305.6155,306.2136,303.47,304.2295,49335.0
2022-03-17 11:20:00,320.47,320.53,319.3,320.2,30357.0,304.2295,304.2864,303.1188,303.9732,30357.0
2022-03-17 11:30:00,320.25,322.02,319.96,321.67,47227.0,304.0206,305.7009,303.7453,305.3687,47227.0
2022-03-17 11:40:00,321.63,322.43,320.59,320.74,39599.0,305.3307,306.0902,304.3434,304.4858,39599.0
2022-03-17 11:50:00,320.8,321.09,319.14,320.49,39782.0,304.5428,304.8181,302.9669,304.2485,39782.0
2022-03-17 12:00:00,320.52,321.03,319.76,320.25,36309.0,304.2769,304.7611,303.5555,304.0206,36309.0
2022-03-17 12:10:00,320.33,322.64,320.31,322.63,48520.0,304.0966,306.2895,304.0776,306.28,48520.0
2022-03-17 12:20:00,322.63,323.38,320.94,321.19,36793.0,306.28,306.992,304.6757,304.913,36793.0
2022-03-17 12:30:00,321.11,321.99,321.03,321.51,35725.0,304.837,305.6725,304.7611,305.2168,35725.0
2022-03-17 12:40:00,321.41,321.47,320.54,320.63,36179.0,305.1218,305.1788,304.2959,304.3814,36179.0
2022-03-17 12:50:00,320.73,320.73,319.98,320.02,30910.0,304.4763,304.4763,303.7643,303.8023,30910.0
2022-03-17 13:00:00,320.14,320.58,319.79,320.04,38371.0,303.9162,304.3339,303.5839,303.8213,38371.0
2022-03-17 13:10:00,319.95,320.35,319.39,320.1,30765.0,303.7358,304.1156,303.2042,303.8782,30765.0
2022-03-17 13:20:00,320.09,320.93,319.86,320.72,68408.0,303.8687,304.6662,303.6504,304.4668,68408.0
2022-03-17 13:30:00,320.72,320.87,320.36,320.84,35188.0,304.4668,304.6092,304.1251,304.5807,35188.0
2022-03-17 13:40:00,320.78,321.88,320.77,321.68,30672.0,304.5238,305.568,304.5143,305.3782,30672.0
2022-03-17 13:50:00,321.59,322.21,321.48,321.65,28920.0,305.2927,305.8813,305.1883,305.3497,28920.0
2022-03-17 14:00:00,321.75,322.74,321.38,322.07,26516.0,305.4446,306.3844,305.0934,305.7484,26516.0
2022-03-17 14:10:00,322.02,322.24,320.97,321.24,24696.0,305.7009,305.9098,304.7041,304.9605,24696.0
2022-03-17 14:20:00,321.3,321.45,320.22,320.43,35077.0,305.0174,305.1598,303.9922,304.1915,35077.0
2022-03-17 14:30:00,320.54,320.88,319.73,319.81,39533.0,304.2959,304.6187,303.527,303.6029,39533.0
2022-03-17 14:40:00,320.02,321.28,319.89,321.19,35237.0,303.8023,304.9984,303.6789,304.913,35237.0
2022-03-17 14:50:00,321.21,321.49,320.51,320.89,21848.0,304.932,305.1978,304.2675,304.6282,21848.0
2022-03-17 15:00:00,320.82,321.02,320.08,320.16,35727.0,304.5617,304.7516,303.8592,303.9352,35727.0
2022-03-17 15:10:00,320.17,320.32,318.7,318.91,71496.0,303.9447,304.0871,302.5492,302.7485,71496.0
2022-03-17 15:20:00,318.95,319.25,318.6,319.09,62875.0,302.7865,303.0713,302.4542,302.9194,62875.0
2022-03-17 15:30:00,319.1,319.25,318.33,318.43,82636.0,302.9289,303.0713,302.1979,302.2929,82636.0
2022-03-17 15:40:00,318.44,321.11,318.43,320.73,155292.0,302.3024,304.837,302.2929,304.4763,155292.0
2022-03-17 15:50:00,320.71,320.71,318.44,318.82,371503.0,304.4573,304.4573,302.3024,302.6631,371503.0
2022-03-18 09:30:00,321.91,321.91,317.5,319.8,502686.0,305.5965,305.5965,301.41,303.5934,502686.0
2022-03-18 09:40:00,319.88,320.71,318.07,318.17,90459.0,303.6694,304.4573,301.9511,302.046,90459.0
2022-03-18 09:50:00,318.17,318.3,316.51,317.43,64043.0,302.046,302.1695,300.4702,301.3435,64043.0
2022-03-18 10:00:00,317.56,318.56,316.65,318.56,35954.0,301.467,302.4163,300.6031,302.4163,35954.0
2022-03-18 10:10:00,318.69,319.89,318.44,318.82,74300.0,302.5397,303.6789,302.3024,302.6631,74300.0
2022-03-18 10:20:00,318.93,319.24,317.92,319.22,49869.0,302.7675,303.0618,301.8087,303.0428,49869.0
2022-03-18 10:30:00,319.16,319.51,316.7,317.4,41110.0,302.9859,303.3181,300.6505,301.3151,41110.0
2022-03-18 10:40:00,317.19,318.85,317.0,318.22,44721.0,301.1157,302.6916,300.9353,302.0935,44721.0
2022-03-18 10:50:00,318.12,318.44,317.48,318.35,31386.0,301.9986,302.3024,301.391,302.2169,31386.0
2022-03-18 11:00:00,318.37,319.56,318.14,319.44,29681.0,302.2359,303.3656,302.0176,303.2517,29681.0
2022-03-18 11:10:00,319.57,320.25,318.58,318.66,40445.0,303.3751,304.0206,302.4353,302.5112,40445.0
2022-03-18 11:20:00,318.71,319.1,318.14,319.06,25459.0,302.5587,302.9289,302.0176,302.8909,25459.0
2022-03-18 11:30:00,319.06,321.1,319.06,320.79,104284.0,302.8909,304.8276,302.8909,304.5333,104284.0
2022-03-18 11:40:00,320.8,320.89,319.88,319.88,32734.0,304.5428,304.6282,303.6694,303.6694,32734.0
2022-03-18 11:50:00,319.88,320.1,318.53,318.75,30717.0,303.6694,303.8782,302.3878,302.5966,30717.0
2022-03-18 12:00:00,318.76,319.9,318.14,319.8,40285.0,302.6061,303.6884,302.0176,303.5934,40285.0
2022-03-18 12:10:00,319.83,321.03,319.3,320.24,27428.0,303.6219,304.7611,303.1188,304.0111,27428.0
2022-03-18 12:20:00,320.26,322.21,320.08,322.08,30976.0,304.0301,305.8813,303.8592,305.7579,30976.0
2022-03-18 12:30:00,322.0,322.3,321.36,321.88,28658.0,305.6819,305.9667,305.0744,305.568,28658.0
2022-03-18 12:40:00,322.14,322.5,321.58,321.76,15269.0,305.8149,306.1566,305.2832,305.4541,15269.0
2022-03-18 12:50:00,321.69,322.58,321.51,322.33,32897.0,305.3877,306.2326,305.2168,305.9952,32897.0
2022-03-18 13:00:00,322.29,322.38,321.32,321.6,29418.0,305.9573,306.0427,305.0364,305.3022,29418.0
2022-03-18 13:10:00,321.61,321.61,320.77,320.84,23449.0,305.3117,305.3117,304.5143,304.5807,23449.0
2022-03-18 13:20:00,320.84,321.59,320.83,321.23,40464.0,304.5807,305.2927,304.5712,304.951,40464.0
2022-03-18 13:30:00,321.14,321.28,320.57,320.57,33022.0,304.8655,304.9984,304.3244,304.3244,33022.0
2022-03-18 13:40:00,320.62,320.67,319.8,320.11,50766.0,304.3719,304.4193,303.5934,303.8877,50766.0
2022-03-18 13:50:00,320.13,320.13,319.38,320.1,40914.0,303.9067,303.9067,303.1947,303.8782,40914.0
2022-03-18 14:00:00,320.19,320.26,319.53,319.53,50279.0,303.9637,304.0301,303.3371,303.3371,50279.0
2022-03-18 14:10:00,319.53,320.92,319.5,320.0,62001.0,303.3371,304.6567,303.3086,303.7833,62001.0
2022-03-18 14:20:00,320.07,320.48,319.87,320.38,36632.0,303.8498,304.239,303.6599,304.144,36632.0
2022-03-18 14:30:00,320.48,320.48,319.22,319.35,64748.0,304.239,304.239,303.0428,303.1662,64748.0
2022-03-18 14:40:00,319.4,319.75,319.0,319.43,55694.0,303.2137,303.546,302.834,303.2422,55694.0
2022-03-18 14:50:00,319.49,320.3,319.14,319.85,64756.0,303.2991,304.0681,302.9669,303.6409,64756.0
2022-03-18 15:00:00,319.85,320.65,319.7,320.4,76573.0,303.6409,304.4004,303.4985,304.163,76573.0
2022-03-18 15:10:00,320.35,322.1,320.35,322.07,82703.0,304.1156,305.7769,304.1156,305.7484,82703.0
2022-03-18 15:20:00,322.07,322.34,321.68,321.99,50790.0,305.7484,306.0047,305.3782,305.6725,50790.0
2022-03-18 15:30:00,321.99,322.61,321.82,322.14,88906.0,305.6725,306.261,305.5111,305.8149,88906.0
2022-03-18 15:40:00,322.22,323.61,322.2,323.33,82314.0,305.8908,307.2104,305.8718,306.9445,82314.0
2022-03-18 15:50:00,323.29,324.48,323.29,324.26,279343.0,306.9066,308.0363,306.9066,307.8274,279343.0
2022-03-21 09:30:00,323.37,325.71,322.46,324.5,86700.0,306.9825,309.2039,306.1186,308.0553,86700.0
2022-03-21 09:40:00,324.73,325.98,324.2,324.97,64908.0,308.2736,309.4603,307.7705,308.5014,64908.0
2022-03-21 09:50:00,324.97,325.71,323.54,323.54,33052.0,308.5014,309.2039,307.1439,307.1439,33052.0
2022-03-21 10:00:00,323.76,324.25,322.06,322.38,31867.0,307.3528,307.8179,305.7389,306.0427,31867.0
2022-03-21 10:10:00,322.57,323.26,322.2,323.19,40709.0,306.2231,306.8781,305.8718,306.8116,40709.0
2022-03-21 10:20:00,322.97,323.03,322.26,322.79,22671.0,306.6028,306.6597,305.9288,306.4319,22671.0
2022-03-21 10:30:00,322.66,323.32,322.31,322.78,21470.0,306.3085,306.9351,305.9762,306.4224,21470.0
2022-03-21 10:40:00,322.8,323.13,322.43,322.65,23946.0,306.4414,306.7547,306.0902,306.299,23946.0
2022-03-21 10:50:00,322.8,323.74,322.49,323.34,18722.0,306.4414,307.3338,306.1471,306.954,18722.0
2022-03-21 11:00:00,323.36,323.85,322.44,322.48,26120.0,306.973,307.4382,306.0996,306.1376,26120.0
2022-03-21 11:10:00,322.54,323.76,322.48,323.17,23466.0,306.1946,307.3528,306.1376,306.7927,23466.0
2022-03-21 11:20:00,322.96,325.57,322.93,325.23,39394.0,306.5933,309.071,306.5648,308.7483,39394.0
2022-03-21 11:30:00,325.32,325.91,325.23,325.57,37311.0,308.8337,309.3938,308.7483,309.071,37311.0
2022-03-21 11:40:00,325.67,326.05,325.26,325.37,33320.0,309.166,309.5267,308.7767,308.8812,33320.0
2022-03-21 11:50:00,325.52,326.35,325.27,325.99,29610.0,309.0236,309.8115,308.7862,309.4697,29610.0
2022-03-21 12:00:00,326.09,326.32,325.69,325.99,21389.0,309.5647,309.783,309.1849,309.4697,21389.0
2022-03-21 12:10:00,326.06,326.3,325.73,326.03,17499.0,309.5362,309.764,309.2229,309.5077,17499.0
2022-03-21 12:20:00,326.0,326.18,325.05,325.39,23295.0,309.4792,309.6501,308.5774,308.9002,23295.0
2022-03-21 12:30:00,325.41,325.43,323.12,323.35,22762.0,308.9191,308.9381,306.7452,306.9635,22762.0
2022-03-21 12:40:00,323.46,324.4,323.22,324.34,16810.0,307.068,307.9603,306.8401,307.9034,16810.0
2022-03-21 12:50:00,324.22,324.22,322.59,322.87,23569.0,307.7894,307.7894,306.242,306.5079,23569.0
2022-03-21 13:00:00,322.87,323.06,322.47,322.88,12742.0,306.5079,306.6882,306.1281,306.5174,12742.0
2022-03-21 13:10:00,322.88,322.93,321.3,321.47,19779.0,306.5174,306.5648,305.0174,305.1788,19779.0
2022-03-21 13:20:00,321.52,321.66,320.92,321.58,10880.0,305.2263,305.3592,304.6567,305.2832,10880.0
2022-03-21 13:30:00,321.48,322.37,321.48,321.88,17104.0,305.1883,306.0332,305.1883,305.568,17104.0
2022-03-21 13:40:00,321.83,322.01,321.22,321.73,11157.0,305.5206,305.6914,304.9415,305.4256,11157.0
2022-03-21 13:50:00,321.79,322.08,321.35,322.07,12665.0,305.4826,305.7579,305.0649,305.7484,12665.0
2022-03-21 14:00:00,322.01,322.03,321.01,321.24,12416.0,305.6914,305.7104,304.7421,304.9605,12416.0
2022-03-21 14:10:00,321.25,322.07,321.17,321.97,33820.0,304.97,305.7484,304.894,305.6535,33820.0
2022-03-21 14:20:00,322.0,323.63,321.93,323.51,19280.0,305.6819,307.2293,305.6155,307.1154,19280.0
2022-03-21 14:30:00,323.62,323.79,323.12,323.59,18755.0,307.2198,307.3812,306.7452,307.1914,18755.0
2022-03-21 14:40:00,323.55,323.76,322.95,323.14,15737.0,307.1534,307.3528,306.5838,306.7642,15737.0
2022-03-21 14:50:00,323.0,323.76,322.85,322.9,40015.0,306.6313,307.3528,306.4889,306.5363,40015.0
2022-03-21 15:00:00,322.91,322.97,322.35,322.45,24102.0,306.5458,306.6028,306.0142,306.1091,24102.0
2022-03-21 15:10:00,322.46,323.16,322.15,322.21,15557.0,306.1186,306.7832,305.8243,305.8813,15557.0
2022-03-21 15:20:00,322.1,323.01,321.91,322.98,16092.0,305.7769,306.6408,305.5965,306.6123,16092.0
2022-03-21 15:30:00,323.04,323.23,322.5,322.74,27369.0,306.6692,306.8496,306.1566,306.3844,27369.0
2022-03-21 15:40:00,322.79,322.95,321.89,321.96,38608.0,306.4319,306.5838,305.5775,305.644,38608.0
2022-03-21 15:50:00,322.05,324.72,322.05,324.51,146947.0,305.7294,308.2641,305.7294,308.0647,146947.0
2022-03-22 09:30:00,324.0,325.79,323.32,325.21,67823.0,307.5806,309.2799,306.9351,308.7293,67823.0
2022-03-22 09:40:00,325.15,325.49,324.12,324.84,27136.0,308.6723,308.9951,307.6945,308.378,27136.0
2022-03-22 09:50:00,324.97,324.97,323.26,323.28,20876.0,308.5014,308.5014,306.8781,306.8971,20876.0
2022-03-22 10:00:00,323.34,326.08,323.31,326.07,35243.0,306.954,309.5552,306.9256,309.5457,35243.0
2022-03-22 10:10:00,326.23,326.73,325.89,326.53,16025.0,309.6976,310.1722,309.3748,309.9824,16025.0
2022-03-22 10:20:00,326.48,327.13,326.25,326.98,23455.0,309.9349,310.552,309.7166,310.4096,23455.0
2022-03-22 10:30:00,327.13,328.04,326.95,327.89,23088.0,310.552,311.4159,310.3811,311.2735,23088.0
2022-03-22 10:40:00,327.92,328.5,327.84,328.5,28655.0,311.3019,311.8525,311.226,311.8525,28655.0
2022-03-22 10:50:00,328.26,328.75,327.75,327.93,20470.0,311.6247,312.0899,311.1406,311.3114,20470.0
2022-03-22 11:00:00,327.89,328.0,327.44,327.55,23701.0,311.2735,311.3779,310.8463,310.9507,23701.0
2022-03-22 11:10:00,327.48,328.02,327.33,327.9,20409.0,310.8842,311.3969,310.7418,311.283,20409.0
2022-03-22 11:20:00,327.91,328.63,327.84,328.49,23996.0,311.2924,311.976,311.226,311.8431,23996.0
2022-03-22 11:30:00,328.44,328.44,327.82,328.05,15627.0,311.7956,311.7956,311.207,311.4253,15627.0
2022-03-22 11:40:00,328.0,328.06,327.45,327.99,8244.0,311.3779,311.4348,310.8558,311.3684,8244.0
2022-03-22 11:50:00,327.9,328.07,327.5,327.63,11072.0,311.283,311.4443,310.9032,311.0266,11072.0
2022-03-22 12:00:00,327.59,328.0,327.32,327.75,9379.0,310.9887,311.3779,310.7323,311.1406,9379.0
2022-03-22 12:10:00,327.86,328.4,327.56,328.18,16748.0,311.245,311.7576,310.9602,311.5488,16748.0
2022-03-22 12:20:00,328.19,328.58,327.86,328.06,24254.0,311.5583,311.9285,311.245,311.4348,24254.0
2022-03-22 12:30:00,328.12,328.36,327.74,327.98,22280.0,311.4918,311.7196,311.1311,311.3589,22280.0
2022-03-22 12:40:00,327.97,327.97,326.65,326.87,12618.0,311.3494,311.3494,310.0963,310.3051,12618.0
2022-03-22 12:50:00,326.97,327.52,326.83,327.39,18075.0,310.4001,310.9222,310.2672,310.7988,18075.0
2022-03-22 13:00:00,327.36,328.02,327.3,327.86,16920.0,310.7703,311.3969,310.7134,311.245,16920.0
2022-03-22 13:10:00,327.74,327.88,327.47,327.7,14078.0,311.1311,311.264,310.8747,311.0931,14078.0
2022-03-22 13:20:00,327.61,327.61,327.17,327.22,8969.0,311.0076,311.0076,310.5899,310.6374,8969.0
2022-03-22 13:30:00,327.33,327.58,327.18,327.39,13207.0,310.7418,310.9792,310.5994,310.7988,13207.0
2022-03-22 13:40:00,327.42,327.75,327.1,327.74,14473.0,310.8273,311.1406,310.5235,311.1311,14473.0
2022-03-22 13:50:00,327.83,328.16,327.48,327.98,30706.0,311.2165,311.5298,310.8842,311.3589,30706.0
2022-03-22 14:00:00,327.85,327.91,327.0,327.06,13584.0,311.2355,311.2924,310.4286,310.4855,13584.0
2022-03-22 14:10:00,327.13,327.56,327.01,327.39,13377.0,310.552,310.9602,310.4381,310.7988,13377.0
2022-03-22 14:20:00,327.53,327.53,326.16,326.47,13246.0,310.9317,310.9317,309.6311,309.9254,13246.0
2022-03-22 14:30:00,326.53,326.64,325.91,326.52,11817.0,309.9824,310.0868,309.3938,309.9729,11817.0
2022-03-22 14:40:00,326.35,326.65,326.0,326.17,12506.0,309.8115,310.0963,309.4792,309.6406,12506.0
2022-03-22 14:50:00,326.18,327.2,326.07,326.92,11676.0,309.6501,310.6184,309.5457,310.3526,11676.0
2022-03-22 15:00:00,326.92,327.43,326.84,327.24,15601.0,310.3526,310.8368,310.2767,310.6564,15601.0
2022-03-22 15:10:00,327.21,327.76,326.9,327.42,21724.0,310.6279,311.15,310.3336,310.8273,21724.0
2022-03-22 15:20:00,327.4,327.52,326.83,327.03,11518.0,310.8083,310.9222,310.2672,310.457,11518.0
2022-03-22 15:30:00,327.06,327.47,326.96,327.43,30483.0,310.4855,310.8747,310.3906,310.8368,30483.0
2022-03-22 15:40:00,327.35,328.38,327.2,328.24,48879.0,310.7608,311.7386,310.6184,311.6057,48879.0
2022-03-22 15:50:00,328.11,328.37,327.06,327.48,137073.0,311.4823,311.7291,310.4855,310.8842,137073.0
2022-03-23 09:30:00,325.0,325.0,322.07,322.86,83696.0,308.5299,308.5299,305.7484,306.4984,83696.0
2022-03-23 09:40:00,322.51,323.36,322.51,323.09,24262.0,306.1661,306.973,306.1661,306.7167,24262.0
2022-03-23 09:50:00,323.5,324.38,323.1,323.57,21152.0,307.1059,307.9413,306.7262,307.1724,21152.0
2022-03-23 10:00:00,323.5,324.41,323.14,324.08,21044.0,307.1059,307.9698,306.7642,307.6565,21044.0
2022-03-23 10:10:00,324.3,326.66,323.68,326.6,63217.0,307.8654,310.1058,307.2768,310.0488,63217.0
2022-03-23 10:20:00,326.62,327.18,325.42,325.78,47194.0,310.0678,310.5994,308.9286,309.2704,47194.0
2022-03-23 10:30:00,325.9,326.19,325.36,325.54,17036.0,309.3843,309.6596,308.8717,309.0425,17036.0
2022-03-23 10:40:00,325.42,325.8,324.78,324.96,14989.0,308.9286,309.2894,308.3211,308.4919,14989.0
2022-03-23 10:50:00,324.93,325.74,324.82,325.12,15532.0,308.4635,309.2324,308.359,308.6438,15532.0
2022-03-23 11:00:00,325.06,325.75,324.72,324.84,22651.0,308.5869,309.2419,308.2641,308.378,22651.0
2022-03-23 11:10:00,324.79,325.37,324.59,325.01,10706.0,308.3306,308.8812,308.1407,308.5394,10706.0
2022-03-23 11:20:00,325.06,325.51,324.84,325.32,11111.0,308.5869,309.0141,308.378,308.8337,11111.0
2022-03-23 11:30:00,325.22,325.22,324.36,324.53,14178.0,308.7388,308.7388,307.9223,308.0837,14178.0
2022-03-23 11:40:00,324.57,324.59,323.97,324.02,9195.0,308.1217,308.1407,307.5521,307.5996,9195.0
2022-03-23 11:50:00,324.04,324.5,324.03,324.27,8602.0,307.6186,308.0553,307.6091,307.8369,8602.0
2022-03-23 12:00:00,324.31,324.66,323.24,323.34,45829.0,307.8749,308.2071,306.8591,306.954,45829.0
2022-03-23 12:10:00,323.26,323.69,322.95,323.62,20750.0,306.8781,307.2863,306.5838,307.2198,20750.0
2022-03-23 12:20:00,323.43,323.86,323.32,323.74,10137.0,307.0395,307.4477,306.9351,307.3338,10137.0
2022-03-23 12:30:00,323.73,323.92,323.07,323.23,34407.0,307.3243,307.5046,306.6977,306.8496,34407.0
2022-03-23 12:40:00,323.28,323.39,322.65,322.8,13949.0,306.8971,307.0015,306.299,306.4414,13949.0
2022-03-23 12:50:00,322.66,322.93,322.27,322.58,21218.0,306.3085,306.5648,305.9383,306.2326,21218.0
2022-03-23 13:00:00,322.54,322.98,322.29,322.77,14645.0,306.1946,306.6123,305.9573,306.4129,14645.0
2022-03-23 13:10:00,322.8,322.86,322.06,322.17,25564.0,306.4414,306.4984,305.7389,305.8433,25564.0
2022-03-23 13:20:00,322.24,322.26,321.0,321.1,18921.0,305.9098,305.9288,304.7326,304.8276,18921.0
2022-03-23 13:30:00,321.08,321.56,321.06,321.3,7995.0,304.8086,305.2642,304.7896,305.0174,7995.0
2022-03-23 13:40:00,321.27,321.34,320.8,321.19,15523.0,304.9889,305.0554,304.5428,304.913,15523.0
2022-03-23 13:50:00,320.97,321.62,320.97,321.54,10974.0,304.7041,305.3212,304.7041,305.2453,10974.0
2022-03-23 14:00:00,321.65,321.74,321.05,321.17,7176.0,305.3497,305.4351,304.7801,304.894,7176.0
2022-03-23 14:10:00,321.13,321.4,320.75,321.31,16826.0,304.856,305.1124,304.4953,305.0269,16826.0
2022-03-23 14:20:00,321.4,321.72,321.22,321.51,9042.0,305.1124,305.4161,304.9415,305.2168,9042.0
2022-03-23 14:30:00,321.52,321.58,321.17,321.56,7505.0,305.2263,305.2832,304.894,305.2642,7505.0
2022-03-23 14:40:00,321.67,321.86,321.39,321.79,6269.0,305.3687,305.549,305.1029,305.4826,6269.0
2022-03-23 14:50:00,321.87,321.87,321.0,321.2,8415.0,305.5585,305.5585,304.7326,304.9225,8415.0
2022-03-23 15:00:00,321.1,321.25,320.5,320.55,12131.0,304.8276,304.97,304.258,304.3054,12131.0
2022-03-23 15:10:00,320.61,321.01,320.41,320.87,16473.0,304.3624,304.7421,304.1725,304.6092,16473.0
2022-03-23 15:20:00,320.87,321.52,320.75,321.32,15270.0,304.6092,305.2263,304.4953,305.0364,15270.0
2022-03-23 15:30:00,321.3,321.55,320.79,320.79,23259.0,305.0174,305.2548,304.5333,304.5333,23259.0
2022-03-23 15:40:00,320.79,321.82,320.53,321.23,34456.0,304.5333,305.5111,304.2864,304.951,34456.0
2022-03-23 15:50:00,321.16,321.23,320.29,320.34,102655.0,304.8845,304.951,304.0586,304.1061,102655.0
2022-03-24 09:30:00,320.36,321.84,320.0,320.92,43542.0,304.1251,305.5301,303.7833,304.6567,43542.0
2022-03-24 09:40:00,321.0,322.4,320.92,321.0,18522.0,304.7326,306.0617,304.6567,304.7326,18522.0
2022-03-24 09:50:00,321.0,322.0,320.94,321.74,15966.0,304.7326,305.6819,304.6757,305.4351,15966.0
2022-03-24 10:00:00,321.75,323.0,321.65,323.0,19179.0,305.4446,306.6313,305.3497,306.6313,19179.0
2022-03-24 10:10:00,322.92,323.24,322.36,322.69,18226.0,306.5553,306.8591,306.0237,306.337,18226.0
2022-03-24 10:20:00,322.69,323.33,322.36,323.1,12208.0,306.337,306.9445,306.0237,306.7262,12208.0
2022-03-24 10:30:00,323.13,323.82,322.75,323.57,11810.0,306.7547,307.4097,306.3939,307.1724,11810.0
2022-03-24 10:40:00,323.57,323.77,322.89,323.46,9861.0,307.1724,307.3622,306.5268,307.068,9861.0
2022-03-24 10:50:00,323.44,323.44,322.44,322.46,11866.0,307.049,307.049,306.0996,306.1186,11866.0
2022-03-24 11:00:00,322.28,323.47,322.23,322.57,19717.0,305.9478,307.0775,305.9003,306.2231,19717.0
2022-03-24 11:10:00,322.46,323.6,322.45,323.49,8024.0,306.1186,307.2009,306.1091,307.0964,8024.0
2022-03-24 11:20:00,323.63,324.27,323.29,324.26,13197.0,307.2293,307.8369,306.9066,307.8274,13197.0
2022-03-24 11:30:00,324.38,324.57,323.79,324.47,17150.0,307.9413,308.1217,307.3812,308.0268,17150.0
2022-03-24 11:40:00,324.57,324.96,324.44,324.71,12690.0,308.1217,308.4919,307.9983,308.2546,12690.0
2022-03-24 11:50:00,324.58,324.64,324.14,324.25,22980.0,308.1312,308.1882,307.7135,307.8179,22980.0
2022-03-24 12:00:00,324.15,324.37,323.54,323.87,7516.0,307.723,307.9318,307.1439,307.4572,7516.0
2022-03-24 12:10:00,323.82,324.08,323.35,323.47,9834.0,307.4097,307.6565,306.9635,307.0775,9834.0
2022-03-24 12:20:00,323.43,323.43,322.59,322.66,5008.0,307.0395,307.0395,306.242,306.3085,5008.0
2022-03-24 12:30:00,322.73,322.94,322.36,322.81,6954.0,306.375,306.5743,306.0237,306.4509,6954.0
2022-03-24 12:40:00,322.69,322.89,322.49,322.51,4531.0,306.337,306.5268,306.1471,306.1661,4531.0
2022-03-24 12:50:00,322.58,323.03,322.58,322.79,3024.0,306.2326,306.6597,306.2326,306.4319,3024.0
2022-03-24 13:00:00,322.76,323.05,322.37,322.46,7454.0,306.4034,306.6787,306.0332,306.1186,7454.0
2022-03-24 13:10:00,322.88,323.0,322.74,322.89,4003.0,306.5174,306.6313,306.3844,306.5268,4003.0
2022-03-24 13:20:00,322.95,323.27,322.77,322.92,14354.0,306.5838,306.8876,306.4129,306.5553,14354.0
2022-03-24 13:30:00,322.99,323.05,322.29,322.87,5151.0,306.6218,306.6787,305.9573,306.5079,5151.0
2022-03-24 13:40:00,322.83,323.22,322.74,323.12,7409.0,306.4699,306.8401,306.3844,306.7452,7409.0
2022-03-24 13:50:00,323.04,323.32,322.86,323.13,9280.0,306.6692,306.9351,306.4984,306.7547,9280.0
2022-03-24 14:00:00,323.05,323.7,322.91,323.41,8427.0,306.6787,307.2958,306.5458,307.0205,8427.0
2022-03-24 14:10:00,323.2,323.51,322.92,323.14,14593.0,306.8211,307.1154,306.5553,306.7642,14593.0
2022-03-24 14:20:00,323.07,323.11,322.8,322.86,3712.0,306.6977,306.7357,306.4414,306.4984,3712.0
2022-03-24 14:30:00,322.96,323.01,322.48,322.69,6835.0,306.5933,306.6408,306.1376,306.337,6835.0
2022-03-24 14:40:00,322.63,322.72,322.28,322.69,9541.0,306.28,306.3655,305.9478,306.337,9541.0
2022-03-24 14:50:00,322.72,323.06,322.66,322.78,8166.0,306.3655,306.6882,306.3085,306.4224,8166.0
2022-03-24 15:00:00,322.81,323.49,322.53,323.4,13562.0,306.4509,307.0964,306.1851,307.011,13562.0
2022-03-24 15:10:00,323.27,323.77,323.16,323.77,7769.0,306.8876,307.3622,306.7832,307.3622,7769.0
2022-03-24 15:20:00,323.82,324.61,323.77,324.41,16015.0,307.4097,308.1597,307.3622,307.9698,16015.0
2022-03-24 15:30:00,324.4,324.52,323.99,324.09,24116.0,307.9603,308.0742,307.5711,307.666,24116.0
2022-03-24 15:40:00,324.06,324.64,323.92,324.56,26350.0,307.6376,308.1882,307.5046,308.1122,26350.0
2022-03-24 15:50:00,324.56,325.42,324.56,325.16,78339.0,308.1122,308.9286,308.1122,308.6818,78339.0
2022-03-25 09:30:00,327.58,328.25,325.79,325.8,46316.0,310.9792,311.6152,309.2799,309.2894,46316.0
2022-03-25 09:40:00,325.91,326.48,325.23,325.94,16781.0,309.3938,309.9349,308.7483,309.4223,16781.0
2022-03-25 09:50:00,325.99,326.33,324.97,325.1,13082.0,309.4697,309.7925,308.5014,308.6248,13082.0
2022-03-25 10:00:00,325.2,326.9,325.04,326.77,22020.0,308.7198,310.3336,308.5679,310.2102,22020.0
2022-03-25 10:10:00,326.77,327.6,326.48,327.38,20122.0,310.2102,310.9982,309.9349,310.7893,20122.0
2022-03-25 10:20:00,327.65,327.98,327.07,327.07,27289.0,311.0456,311.3589,310.495,310.495,27289.0
2022-03-25 10:30:00,327.15,329.0,327.12,328.79,27397.0,310.571,312.3272,310.5425,312.1278,27397.0
2022-03-25 10:40:00,328.73,329.49,328.64,329.45,30313.0,312.0709,312.7924,311.9855,312.7544,30313.0
2022-03-25 10:50:00,329.51,329.51,328.46,328.68,21982.0,312.8114,312.8114,311.8146,312.0234,21982.0
2022-03-25 11:00:00,328.78,328.78,327.36,327.37,12991.0,312.1184,312.1184,310.7703,310.7798,12991.0
2022-03-25 11:10:00,327.27,327.32,326.81,326.88,14310.0,310.6849,310.7323,310.2482,310.3146,14310.0
2022-03-25 11:20:00,326.94,327.15,325.35,325.81,14212.0,310.3716,310.571,308.8622,309.2989,14212.0
2022-03-25 11:30:00,325.81,326.35,325.45,326.35,9212.0,309.2989,309.8115,308.9571,309.8115,9212.0
2022-03-25 11:40:00,326.32,326.77,325.83,325.83,7822.0,309.783,310.2102,309.3179,309.3179,7822.0
2022-03-25 11:50:00,325.94,326.01,324.59,325.01,9983.0,309.4223,309.4887,308.1407,308.5394,9983.0
2022-03-25 12:00:00,324.9,325.39,324.72,325.05,6159.0,308.435,308.9002,308.2641,308.5774,6159.0
2022-03-25 12:10:00,325.22,325.31,324.49,325.18,7707.0,308.7388,308.8242,308.0458,308.7008,7707.0
2022-03-25 12:20:00,325.35,325.45,324.64,325.26,12637.0,308.8622,308.9571,308.1882,308.7767,12637.0
2022-03-25 12:30:00,325.23,325.26,324.37,324.41,11089.0,308.7483,308.7767,307.9318,307.9698,11089.0
2022-03-25 12:40:00,324.54,325.06,324.26,325.05,16429.0,308.0932,308.5869,307.8274,308.5774,16429.0
2022-03-25 12:50:00,325.08,325.71,324.98,325.41,13589.0,308.6059,309.2039,308.5109,308.9191,13589.0
2022-03-25 13:00:00,325.29,325.41,325.0,325.18,8748.0,308.8052,308.9191,308.5299,308.7008,8748.0
2022-03-25 13:10:00,325.11,325.92,324.9,325.67,9691.0,308.6343,309.4033,308.435,309.166,9691.0
2022-03-25 13:20:00,325.78,325.78,324.63,324.85,9328.0,309.2704,309.2704,308.1787,308.3875,9328.0
2022-03-25 13:30:00,324.79,325.15,324.7,324.72,12653.0,308.3306,308.6723,308.2451,308.2641,12653.0
2022-03-25 13:40:00,324.74,325.1,324.38,324.92,6160.0,308.2831,308.6248,307.9413,308.454,6160.0
2022-03-25 13:50:00,325.12,325.68,325.07,325.49,4245.0,308.6438,309.1755,308.5964,308.9951,4245.0
2022-03-25 14:00:00,325.41,325.75,325.4,325.61,10896.0,308.9191,309.2419,308.9096,309.109,10896.0
2022-03-25 14:10:00,325.73,325.73,325.38,325.51,7813.0,309.2229,309.2229,308.8907,309.0141,7813.0
2022-03-25 14:20:00,325.64,326.13,325.59,326.06,13063.0,309.1375,309.6027,309.09,309.5362,13063.0
2022-03-25 14:30:00,326.11,326.4,326.03,326.29,10127.0,309.5837,309.859,309.5077,309.7545,10127.0
2022-03-25 14:40:00,326.23,326.56,326.07,326.17,10152.0,309.6976,310.0109,309.5457,309.6406,10152.0
2022-03-25 14:50:00,326.23,326.84,326.05,326.69,12483.0,309.6976,310.2767,309.5267,310.1343,12483.0
2022-03-25 15:00:00,326.67,326.78,325.57,325.82,10949.0,310.1153,310.2197,309.071,309.3084,10949.0
2022-03-25 15:10:00,325.79,326.44,325.79,325.92,20356.0,309.2799,309.8969,309.2799,309.4033,20356.0
2022-03-25 15:20:00,325.82,325.99,325.42,325.68,22175.0,309.3084,309.4697,308.9286,309.1755,22175.0
2022-03-25 15:30:00,325.66,325.81,325.2,325.27,18690.0,309.1565,309.2989,308.7198,308.7862,18690.0
2022-03-25 15:40:00,325.34,326.35,325.34,326.27,26556.0,308.8527,309.8115,308.8527,309.7356,26556.0
2022-03-25 15:50:00,326.07,327.72,325.95,327.52,136121.0,309.5457,311.1121,309.4318,310.9222,136121.0
2022-03-28 09:30:00,326.58,328.91,326.58,328.78,77629.0,310.0298,312.2418,310.0298,312.1184,77629.0
2022-03-28 09:40:00,328.77,329.66,328.42,329.5,21914.0,312.1089,312.9538,311.7766,312.8019,21914.0
2022-03-28 09:50:00,329.56,330.24,329.55,329.98,38387.0,312.8588,313.5044,312.8493,313.2575,38387.0
2022-03-28 10:00:00,330.06,330.06,329.18,329.59,20964.0,313.3335,313.3335,312.4981,312.8873,20964.0
2022-03-28 10:10:00,329.55,329.6,328.15,328.89,23740.0,312.8493,312.8968,311.5203,312.2228,23740.0
2022-03-28 10:20:00,328.94,328.94,327.69,328.34,25533.0,312.2702,312.2702,311.0836,311.7007,25533.0
2022-03-28 10:30:00,328.45,328.51,327.23,327.32,13025.0,311.8051,311.862,310.6469,310.7323,13025.0
2022-03-28 10:40:00,327.24,327.9,327.1,327.74,12638.0,310.6564,311.283,310.5235,311.1311,12638.0
2022-03-28 10:50:00,327.73,328.21,327.73,328.2,12388.0,311.1216,311.5772,311.1216,311.5677,12388.0
2022-03-28 11:00:00,328.38,328.4,327.04,327.58,41852.0,311.7386,311.7576,310.4665,310.9792,41852.0
2022-03-28 11:10:00,327.64,328.23,327.33,327.56,12193.0,311.0361,311.5962,310.7418,310.9602,12193.0
2022-03-28 11:20:00,327.59,327.79,326.91,327.58,31824.0,310.9887,311.1785,310.3431,310.9792,31824.0
2022-03-28 11:30:00,327.77,327.77,326.43,326.73,14922.0,311.1595,311.1595,309.8874,310.1722,14922.0
2022-03-28 11:40:00,326.56,326.75,325.92,325.92,10314.0,310.0109,310.1912,309.4033,309.4033,10314.0
2022-03-28 11:50:00,325.97,326.24,325.74,325.78,12751.0,309.4508,309.7071,309.2324,309.2704,12751.0
2022-03-28 12:00:00,325.71,326.33,325.44,325.97,7978.0,309.2039,309.7925,308.9476,309.4508,7978.0
2022-03-28 12:10:00,325.97,325.99,325.33,325.49,12747.0,309.4508,309.4697,308.8432,308.9951,12747.0
2022-03-28 12:20:00,325.54,325.95,325.44,325.53,12507.0,309.0425,309.4318,308.9476,309.0331,12507.0
2022-03-28 12:30:00,325.49,326.03,325.44,326.03,20260.0,308.9951,309.5077,308.9476,309.5077,20260.0
2022-03-28 12:40:00,326.11,326.5,325.62,325.96,26225.0,309.5837,309.9539,309.1185,309.4413,26225.0
2022-03-28 12:50:00,326.0,327.37,325.94,327.36,33864.0,309.4792,310.7798,309.4223,310.7703,33864.0
2022-03-28 13:00:00,327.42,327.48,326.16,326.49,36393.0,310.8273,310.8842,309.6311,309.9444,36393.0
2022-03-28 13:10:00,326.48,326.9,326.27,326.35,53223.0,309.9349,310.3336,309.7356,309.8115,53223.0
2022-03-28 13:20:00,326.4,327.86,326.4,327.7,17813.0,309.859,311.245,309.859,311.0931,17813.0
2022-03-28 13:30:00,327.73,328.09,327.73,328.01,7917.0,311.1216,311.4633,311.1216,311.3874,7917.0
2022-03-28 13:40:00,328.06,328.18,327.86,327.98,11635.0,311.4348,311.5488,311.245,311.3589,11635.0
2022-03-28 13:50:00,327.96,328.07,327.52,327.79,12870.0,311.3399,311.4443,310.9222,311.1785,12870.0
2022-03-28 14:00:00,327.8,327.94,327.24,327.65,50158.0,311.188,311.3209,310.6564,311.0456,50158.0
2022-03-28 14:10:00,327.73,327.75,326.86,326.88,32288.0,311.1216,311.1406,310.2957,310.3146,32288.0
2022-03-28 14:20:00,326.94,327.35,326.94,327.28,18110.0,310.3716,310.7608,310.3716,310.6944,18110.0
2022-03-28 14:30:00,327.27,327.29,326.79,327.04,14583.0,310.6849,310.7039,310.2292,310.4665,14583.0
2022-03-28 14:40:00,327.07,328.05,327.07,327.99,18165.0,310.495,311.4253,310.495,311.3684,18165.0
2022-03-28 14:50:00,328.0,329.18,327.99,329.18,22637.0,311.3779,312.4981,311.3684,312.4981,22637.0
2022-03-28 15:00:00,329.24,329.39,328.78,329.23,24828.0,312.555,312.6974,312.1184,312.5456,24828.0
2022-03-28 15:10:00,329.31,329.77,329.24,329.37,15827.0,312.6215,313.0582,312.555,312.6785,15827.0
2022-03-28 15:20:00,329.43,329.94,329.43,329.86,23358.0,312.7354,313.2196,312.7354,313.1436,23358.0
2022-03-28 15:30:00,329.84,330.35,329.81,329.87,35039.0,313.1246,313.6088,313.0962,313.1531,35039.0
2022-03-28 15:40:00,329.93,330.15,329.71,330.04,51035.0,313.2101,313.4189,313.0012,313.3145,51035.0
2022-03-28 15:50:00,329.99,330.89,329.32,330.62,88523.0,313.267,314.1214,312.631,313.8651,88523.0
2022-03-29 09:30:00,339.0,340.55,337.05,340.52,114597.0,321.8204,323.2919,319.9693,323.2634,114597.0
2022-03-29 09:40:00,339.7,340.7,339.19,339.61,47872.0,322.485,323.4343,322.0008,322.3995,47872.0
2022-03-29 09:50:00,339.43,340.05,339.01,339.86,27325.0,322.2286,322.8172,321.8299,322.6369,27325.0
2022-03-29 10:00:00,339.84,340.45,339.31,339.54,24817.0,322.6179,323.197,322.1147,322.3331,24817.0
2022-03-29 10:10:00,339.73,340.0,338.5,339.33,31211.0,322.5134,322.7698,321.3458,322.1337,31211.0
2022-03-29 10:20:00,339.34,339.84,338.55,339.28,26475.0,322.1432,322.6179,321.3932,322.0862,26475.0
2022-03-29 10:30:00,339.3,339.48,337.98,338.13,34727.0,322.1052,322.2761,320.8521,320.9945,34727.0
2022-03-29 10:40:00,338.15,339.27,337.8,339.06,20739.0,321.0135,322.0768,320.6812,321.8774,20739.0
2022-03-29 10:50:00,339.31,339.85,339.16,339.19,18225.0,322.1147,322.6274,321.9723,322.0008,18225.0
2022-03-29 11:00:00,339.09,339.32,338.31,338.94,26060.0,321.9059,322.1242,321.1654,321.7635,26060.0
2022-03-29 11:10:00,338.88,338.95,337.65,338.24,27876.0,321.7065,321.773,320.5388,321.0989,27876.0
2022-03-29 11:20:00,338.18,338.66,337.63,338.28,16798.0,321.042,321.4977,320.5199,321.1369,16798.0
2022-03-29 11:30:00,338.17,338.65,337.58,337.66,14905.0,321.0325,321.4882,320.4724,320.5483,14905.0
2022-03-29 11:40:00,337.49,338.43,337.49,338.34,11087.0,320.387,321.2793,320.387,321.1939,11087.0
2022-03-29 11:50:00,338.34,338.51,338.12,338.42,10488.0,321.1939,321.3553,320.985,321.2698,10488.0
2022-03-29 12:00:00,338.66,338.83,338.31,338.4,14954.0,321.4977,321.659,321.1654,321.2508,14954.0
2022-03-29 12:10:00,338.5,338.65,338.18,338.52,13112.0,321.3458,321.4882,321.042,321.3648,13112.0
2022-03-29 12:20:00,338.47,338.47,337.52,337.69,14812.0,321.3173,321.3173,320.4154,320.5768,14812.0
2022-03-29 12:30:00,337.64,337.79,337.0,337.69,14259.0,320.5294,320.6718,319.9218,320.5768,14259.0
2022-03-29 12:40:00,337.82,338.85,337.8,338.6,20045.0,320.7002,321.678,320.6812,321.4407,20045.0
2022-03-29 12:50:00,338.64,338.68,338.14,338.39,13167.0,321.4787,321.5167,321.004,321.2413,13167.0
2022-03-29 13:00:00,338.29,338.48,338.1,338.13,10956.0,321.1464,321.3268,320.966,320.9945,10956.0
2022-03-29 13:10:00,338.08,338.65,338.06,338.5,10499.0,320.9471,321.4882,320.9281,321.3458,10499.0
2022-03-29 13:20:00,338.51,338.74,337.97,338.53,11124.0,321.3553,321.5736,320.8426,321.3743,11124.0
2022-03-29 13:30:00,338.59,338.76,338.31,338.5,11834.0,321.4312,321.5926,321.1654,321.3458,11834.0
2022-03-29 13:40:00,338.49,338.91,338.33,338.74,28697.0,321.3363,321.735,321.1844,321.5736,28697.0
2022-03-29 13:50:00,338.7,338.77,338.37,338.63,21294.0,321.5356,321.6021,321.2224,321.4692,21294.0
2022-03-29 14:00:00,338.54,338.66,338.21,338.46,10885.0,321.3837,321.4977,321.0705,321.3078,10885.0
2022-03-29 14:10:00,338.51,338.54,338.15,338.33,9133.0,321.3553,321.3837,321.0135,321.1844,9133.0
2022-03-29 14:20:00,338.27,338.68,338.16,338.65,13106.0,321.1274,321.5167,321.023,321.4882,13106.0
2022-03-29 14:30:00,338.6,338.89,338.48,338.89,22118.0,321.4407,321.716,321.3268,321.716,22118.0
2022-03-29 14:40:00,338.93,339.57,338.51,339.42,62497.0,321.754,322.3615,321.3553,322.2192,62497.0
2022-03-29 14:50:00,339.42,340.05,339.09,339.93,22846.0,322.2192,322.8172,321.9059,322.7033,22846.0
2022-03-29 15:00:00,339.95,340.4,339.61,340.35,18195.0,322.7223,323.1495,322.3995,323.102,18195.0
2022-03-29 15:10:00,340.35,340.5,340.06,340.29,20575.0,323.102,323.2444,322.8267,323.0451,20575.0
2022-03-29 15:20:00,340.37,340.37,339.7,340.25,23880.0,323.121,323.121,322.485,323.0071,23880.0
2022-03-29 15:30:00,340.32,340.8,340.23,340.46,25456.0,323.0735,323.5292,322.9881,323.2064,25456.0
2022-03-29 15:40:00,340.47,340.95,340.11,340.74,40939.0,323.2159,323.6716,322.8742,323.4723,40939.0
2022-03-29 15:50:00,340.78,341.06,340.1,340.59,144981.0,323.5102,323.776,322.8647,323.3299,144981.0
2022-03-30 09:30:00,336.57,339.58,336.57,339.04,73143.0,319.5136,322.371,319.5136,321.8584,73143.0
2022-03-30 09:40:00,339.15,339.76,338.25,339.4,16534.0,321.9628,322.5419,321.1084,322.2002,16534.0
2022-03-30 09:50:00,339.5,339.69,338.06,338.84,19787.0,322.2951,322.4755,320.9281,321.6685,19787.0
2022-03-30 10:00:00,338.93,339.26,338.27,339.26,10456.0,321.754,322.0673,321.1274,322.0673,10456.0
2022-03-30 10:10:00,339.35,339.61,338.61,338.62,11768.0,322.1527,322.3995,321.4502,321.4597,11768.0
2022-03-30 10:20:00,338.74,339.12,337.9,338.06,19816.0,321.5736,321.9344,320.7762,320.9281,19816.0
2022-03-30 10:30:00,338.1,338.89,337.82,338.76,10151.0,320.966,321.716,320.7002,321.5926,10151.0
2022-03-30 10:40:00,338.67,338.73,338.17,338.55,29118.0,321.5072,321.5641,321.0325,321.3932,29118.0
2022-03-30 10:50:00,338.63,338.81,338.1,338.1,17979.0,321.4692,321.6401,320.966,320.966,17979.0
2022-03-30 11:00:00,338.21,338.86,338.1,338.77,19486.0,321.0705,321.6875,320.966,321.6021,19486.0
2022-03-30 11:10:00,338.74,340.0,338.46,339.83,21082.0,321.5736,322.7698,321.3078,322.6084,21082.0
2022-03-30 11:20:00,339.75,340.41,339.75,340.28,13299.0,322.5324,323.159,322.5324,323.0356,13299.0
2022-03-30 11:30:00,340.29,340.29,339.84,340.0,23206.0,323.0451,323.0451,322.6179,322.7698,23206.0
2022-03-30 11:40:00,340.0,340.33,339.93,340.1,11741.0,322.7698,323.083,322.7033,322.8647,11741.0
2022-03-30 11:50:00,340.05,340.42,339.97,340.29,17076.0,322.8172,323.1685,322.7413,323.0451,17076.0
2022-03-30 12:00:00,340.28,340.71,339.86,340.03,9942.0,323.0356,323.4438,322.6369,322.7982,9942.0
2022-03-30 12:10:00,340.06,340.33,339.8,340.18,11868.0,322.8267,323.083,322.5799,322.9406,11868.0
2022-03-30 12:20:00,340.21,340.21,339.89,340.1,17511.0,322.9691,322.9691,322.6653,322.8647,17511.0
2022-03-30 12:30:00,340.01,340.29,339.83,340.04,25162.0,322.7793,323.0451,322.6084,322.8077,25162.0
2022-03-30 12:40:00,340.1,340.47,339.95,340.09,16285.0,322.8647,323.2159,322.7223,322.8552,16285.0
2022-03-30 12:50:00,340.02,340.37,340.01,340.31,7504.0,322.7887,323.121,322.7793,323.064,7504.0
2022-03-30 13:00:00,340.29,340.31,339.78,339.92,18161.0,323.0451,323.064,322.5609,322.6938,18161.0
2022-03-30 13:10:00,339.89,340.13,339.61,339.76,18766.0,322.6653,322.8932,322.3995,322.5419,18766.0
2022-03-30 13:20:00,339.6,339.74,339.35,339.53,8098.0,322.39,322.5229,322.1527,322.3236,8098.0
2022-03-30 13:30:00,339.54,339.65,339.1,339.11,8309.0,322.3331,322.4375,321.9154,321.9249,8309.0
2022-03-30 13:40:00,339.11,339.14,338.68,338.7,5278.0,321.9249,321.9533,321.5167,321.5356,5278.0
2022-03-30 13:50:00,338.94,338.94,338.4,338.57,7353.0,321.7635,321.7635,321.2508,321.4122,7353.0
2022-03-30 14:00:00,338.59,339.15,338.57,339.1,7046.0,321.4312,321.9628,321.4122,321.9154,7046.0
2022-03-30 14:10:00,339.06,339.19,338.65,338.86,3885.0,321.8774,322.0008,321.4882,321.6875,3885.0
2022-03-30 14:20:00,338.82,339.01,338.59,338.8,7573.0,321.6496,321.8299,321.4312,321.6306,7573.0
2022-03-30 14:30:00,338.66,339.04,338.65,338.99,7350.0,321.4977,321.8584,321.4882,321.8109,7350.0
2022-03-30 14:40:00,338.94,338.94,338.25,338.3,5377.0,321.7635,321.7635,321.1084,321.1559,5377.0
2022-03-30 14:50:00,338.34,338.46,337.75,337.93,7237.0,321.1939,321.3078,320.6338,320.8047,7237.0
2022-03-30 15:00:00,338.02,338.03,337.52,337.63,14866.0,320.8901,320.8996,320.4154,320.5199,14866.0
2022-03-30 15:10:00,337.54,337.67,336.99,337.13,12302.0,320.4344,320.5578,319.9123,320.0452,12302.0
2022-03-30 15:20:00,337.07,337.2,336.48,337.1,8884.0,319.9882,320.1117,319.4281,320.0167,8884.0
2022-03-30 15:30:00,337.11,337.87,336.92,337.22,15727.0,320.0262,320.7477,319.8458,320.1306,15727.0
2022-03-30 15:40:00,337.27,337.59,336.97,337.19,46305.0,320.1781,320.4819,319.8933,320.1022,46305.0
2022-03-30 15:50:00,337.15,338.56,336.58,338.29,134004.0,320.0642,321.4027,319.5231,321.1464,134004.0
2022-03-31 09:30:00,337.5,339.86,337.5,338.67,63783.0,320.3965,322.6369,320.3965,321.5072,63783.0
2022-03-31 09:40:00,338.49,340.27,338.0,340.02,16932.0,321.3363,323.0261,320.8711,322.7887,16932.0
2022-03-31 09:50:00,340.05,341.77,339.98,341.61,25979.0,322.8172,324.4501,322.7508,324.2982,25979.0
2022-03-31 10:00:00,341.5,341.51,340.24,340.44,21865.0,324.1937,324.2032,322.9976,323.1875,21865.0
2022-03-31 10:10:00,340.39,341.21,340.39,340.76,17685.0,323.14,323.9184,323.14,323.4912,17685.0
2022-03-31 10:20:00,340.74,340.97,340.02,340.82,12024.0,323.4723,323.6906,322.7887,323.5482,12024.0
2022-03-31 10:30:00,340.9,341.46,340.61,341.2,18050.0,323.6241,324.1558,323.3488,323.9089,18050.0
2022-03-31 10:40:00,341.21,342.17,341.2,341.92,16824.0,323.9184,324.8298,323.9089,324.5925,16824.0
2022-03-31 10:50:00,342.02,343.16,341.88,342.56,16193.0,324.6874,325.7696,324.5545,325.2,16193.0
2022-03-31 11:00:00,342.59,343.59,342.51,343.31,20787.0,325.2285,326.1778,325.1526,325.912,20787.0
2022-03-31 11:10:00,343.19,343.75,342.78,343.52,25186.0,325.7981,326.3297,325.4089,326.1114,25186.0
2022-03-31 11:20:00,343.31,343.53,342.99,343.34,13753.0,325.912,326.1209,325.6082,325.9405,13753.0
2022-03-31 11:30:00,343.37,343.37,342.34,342.86,22041.0,325.969,325.969,324.9912,325.4848,22041.0
2022-03-31 11:40:00,342.93,343.35,342.58,342.69,16016.0,325.5513,325.95,325.219,325.3234,16016.0
2022-03-31 11:50:00,342.66,342.75,342.07,342.59,18047.0,325.295,325.3804,324.7349,325.2285,18047.0
2022-03-31 12:00:00,342.8,342.87,342.45,342.56,12046.0,325.4279,325.4943,325.0956,325.2,12046.0
2022-03-31 12:10:00,342.42,342.55,342.06,342.06,12702.0,325.0671,325.1905,324.7254,324.7254,12702.0
2022-03-31 12:20:00,342.01,342.02,341.39,341.67,13721.0,324.6779,324.6874,324.0893,324.3551,13721.0
2022-03-31 12:30:00,341.74,342.23,341.65,341.93,14524.0,324.4216,324.8867,324.3361,324.602,14524.0
2022-03-31 12:40:00,341.99,342.15,341.56,341.75,16081.0,324.6589,324.8108,324.2507,324.4311,16081.0
2022-03-31 12:50:00,341.67,341.67,340.59,340.86,11197.0,324.3551,324.3551,323.3299,323.5862,11197.0
2022-03-31 13:00:00,340.93,341.09,340.53,340.71,10902.0,323.6526,323.8045,323.2729,323.4438,10902.0
2022-03-31 13:10:00,340.69,341.15,340.4,341.1,12887.0,323.4248,323.8615,323.1495,323.814,12887.0
2022-03-31 13:20:00,340.96,341.28,340.67,341.18,11074.0,323.6811,323.9849,323.4058,323.89,11074.0
2022-03-31 13:30:00,341.14,341.23,340.79,340.94,7215.0,323.852,323.9374,323.5197,323.6621,7215.0
2022-03-31 13:40:00,340.95,341.13,340.67,340.98,10352.0,323.6716,323.8425,323.4058,323.7001,10352.0
2022-03-31 13:50:00,340.92,341.15,340.62,340.66,10121.0,323.6431,323.8615,323.3583,323.3963,10121.0
2022-03-31 14:00:00,340.56,340.56,340.0,340.0,9215.0,323.3014,323.3014,322.7698,322.7698,9215.0
2022-03-31 14:10:00,340.07,340.16,339.68,339.98,15022.0,322.8362,322.9216,322.466,322.7508,15022.0
2022-03-31 14:20:00,339.98,340.67,339.96,340.67,10449.0,322.7508,323.4058,322.7318,323.4058,10449.0
2022-03-31 14:30:00,340.67,340.98,340.49,340.87,11671.0,323.4058,323.7001,323.2349,323.5957,11671.0
2022-03-31 14:40:00,340.87,341.07,340.63,340.8,6949.0,323.5957,323.7855,323.3678,323.5292,6949.0
2022-03-31 14:50:00,340.74,341.18,340.68,341.15,13157.0,323.4723,323.89,323.4153,323.8615,13157.0
2022-03-31 15:00:00,341.15,341.69,341.14,341.44,11558.0,323.8615,324.3741,323.852,324.1368,11558.0
2022-03-31 15:10:00,341.45,341.46,340.48,340.54,17739.0,324.1463,324.1558,323.2254,323.2824,17739.0
2022-03-31 15:20:00,340.28,340.31,339.73,339.92,17464.0,323.0356,323.064,322.5134,322.6938,17464.0
2022-03-31 15:30:00,339.93,339.99,339.17,339.52,39126.0,322.7033,322.7603,321.9818,322.3141,39126.0
2022-03-31 15:40:00,339.46,339.46,338.75,338.75,65053.0,322.2571,322.2571,321.5831,321.5831,65053.0
2022-03-31 15:50:00,338.76,339.43,337.23,337.23,257374.0,321.5926,322.2286,320.1401,320.1401,257374.0
2022-04-01 09:30:00,338.59,340.38,337.0,339.91,137653.0,321.4312,323.1305,319.9218,322.6843,137653.0
2022-04-01 09:40:00,340.0,340.53,339.55,340.25,21670.0,322.7698,323.2729,322.3426,323.0071,21670.0
2022-04-01 09:50:00,340.19,340.22,339.1,339.7,13347.0,322.9501,322.9786,321.9154,322.485,13347.0
2022-04-01 10:00:00,339.57,340.0,337.93,337.93,42385.0,322.3615,322.7698,320.8047,320.8047,42385.0
2022-04-01 10:10:00,338.05,338.7,337.94,338.01,20520.0,320.9186,321.5356,320.8142,320.8806,20520.0
2022-04-01 10:20:00,338.15,338.15,337.39,337.67,22479.0,321.0135,321.0135,320.292,320.5578,22479.0
2022-04-01 10:30:00,337.75,338.47,337.71,337.86,11091.0,320.6338,321.3173,320.5958,320.7382,11091.0
2022-04-01 10:40:00,337.6,338.49,337.45,337.91,20100.0,320.4914,321.3363,320.349,320.7857,20100.0
2022-04-01 10:50:00,337.82,338.75,337.71,338.38,20806.0,320.7002,321.5831,320.5958,321.2319,20806.0
2022-04-01 11:00:00,338.34,338.4,337.18,337.8,33793.0,321.1939,321.2508,320.0927,320.6812,33793.0
2022-04-01 11:10:00,337.74,338.53,337.34,338.48,11655.0,320.6243,321.3743,320.2446,321.3268,11655.0
2022-04-01 11:20:00,338.45,338.97,338.18,338.19,20015.0,321.2983,321.792,321.042,321.0515,20015.0
2022-04-01 11:30:00,338.26,338.54,337.3,337.38,17448.0,321.1179,321.3837,320.2066,320.2825,17448.0
2022-04-01 11:40:00,337.35,337.48,336.99,337.27,8958.0,320.2541,320.3775,319.9123,320.1781,8958.0
2022-04-01 11:50:00,337.4,337.69,336.74,337.18,10471.0,320.3015,320.5768,319.675,320.0927,10471.0
2022-04-01 12:00:00,337.15,337.15,336.49,336.79,10661.0,320.0642,320.0642,319.4376,319.7224,10661.0
2022-04-01 12:10:00,336.87,337.01,336.35,336.94,9277.0,319.7984,319.9313,319.3047,319.8648,9277.0
2022-04-01 12:20:00,336.95,337.58,336.81,337.58,26859.0,319.8743,320.4724,319.7414,320.4724,26859.0
2022-04-01 12:30:00,337.5,337.56,336.92,337.53,12032.0,320.3965,320.4534,319.8458,320.4249,12032.0
2022-04-01 12:40:00,337.47,338.32,337.19,338.26,17374.0,320.368,321.1749,320.1022,321.1179,17374.0
2022-04-01 12:50:00,338.25,338.44,337.89,338.15,15000.0,321.1084,321.2888,320.7667,321.0135,15000.0
2022-04-01 13:00:00,338.08,338.53,337.9,338.13,14897.0,320.9471,321.3743,320.7762,320.9945,14897.0
2022-04-01 13:10:00,338.02,338.58,337.9,338.55,12586.0,320.8901,321.4217,320.7762,321.3932,12586.0
2022-04-01 13:20:00,338.54,338.99,338.25,338.9,11991.0,321.3837,321.8109,321.1084,321.7255,11991.0
2022-04-01 13:30:00,338.88,339.68,338.8,339.68,10722.0,321.7065,322.466,321.6306,322.466,10722.0
2022-04-01 13:40:00,339.53,339.79,339.17,339.51,14308.0,322.3236,322.5704,321.9818,322.3046,14308.0
2022-04-01 13:50:00,339.38,339.57,339.12,339.41,14523.0,322.1812,322.3615,321.9344,322.2097,14523.0
2022-04-01 14:00:00,339.34,340.22,339.29,339.7,13515.0,322.1432,322.9786,322.0957,322.485,13515.0
2022-04-01 14:10:00,339.65,340.0,339.35,339.68,18184.0,322.4375,322.7698,322.1527,322.466,18184.0
2022-04-01 14:20:00,339.64,339.73,339.06,339.53,20032.0,322.428,322.5134,321.8774,322.3236,20032.0
2022-04-01 14:30:00,339.64,340.07,339.4,339.62,15186.0,322.428,322.8362,322.2002,322.409,15186.0
2022-04-01 14:40:00,339.62,339.89,339.39,339.39,18263.0,322.409,322.6653,322.1907,322.1907,18263.0
2022-04-01 14:50:00,339.46,339.49,338.69,338.77,16468.0,322.2571,322.2856,321.5261,321.6021,16468.0
2022-04-01 15:00:00,338.73,339.22,338.67,338.67,14840.0,321.5641,322.0293,321.5072,321.5072,14840.0
2022-04-01 15:10:00,338.76,339.08,338.23,338.25,11619.0,321.5926,321.8964,321.0895,321.1084,11619.0
2022-04-01 15:20:00,338.17,338.58,338.0,338.45,24479.0,321.0325,321.4217,320.8711,321.2983,24479.0
2022-04-01 15:30:00,338.5,338.67,338.01,338.22,40473.0,321.3458,321.5072,320.8806,321.08,40473.0
2022-04-01 15:40:00,338.23,338.76,338.1,338.69,47330.0,321.0895,321.5926,320.966,321.5261,47330.0
2022-04-01 15:50:00,338.74,341.3,338.72,340.74,127308.0,321.5736,324.0039,321.5546,323.4723,127308.0
2022-04-04 09:30:00,341.99,342.77,340.28,341.39,56818.0,324.6589,325.3994,323.0356,324.0893,56818.0
2022-04-04 09:40:00,341.42,343.68,341.32,342.97,25669.0,324.1178,326.2633,324.0229,325.5892,25669.0
2022-04-04 09:50:00,343.12,343.7,342.89,342.91,19109.0,325.7316,326.2823,325.5133,325.5323,19109.0
2022-04-04 10:00:00,342.93,343.11,341.66,341.77,19030.0,325.5513,325.7222,324.3456,324.4501,19030.0
2022-04-04 10:10:00,341.72,342.1,340.22,340.38,13169.0,324.4026,324.7633,322.9786,323.1305,13169.0
2022-04-04 10:20:00,340.59,341.16,340.34,340.69,17657.0,323.3299,323.871,323.0925,323.4248,17657.0
2022-04-04 10:30:00,340.81,341.04,340.08,340.74,17341.0,323.5387,323.7571,322.8457,323.4723,17341.0
2022-04-04 10:40:00,340.66,340.68,340.05,340.44,17693.0,323.3963,323.4153,322.8172,323.1875,17693.0
2022-04-04 10:50:00,340.52,341.01,340.36,340.85,12714.0,323.2634,323.7286,323.1115,323.5767,12714.0
2022-04-04 11:00:00,340.81,342.09,340.7,342.09,10325.0,323.5387,324.7538,323.4343,324.7538,10325.0
2022-04-04 11:10:00,342.22,342.62,341.89,342.32,15204.0,324.8773,325.257,324.564,324.9722,15204.0
2022-04-04 11:20:00,342.24,342.39,341.98,342.38,11737.0,324.8962,325.0386,324.6494,325.0291,11737.0
2022-04-04 11:30:00,342.36,342.67,341.86,342.35,12596.0,325.0102,325.3044,324.5355,325.0007,12596.0
2022-04-04 11:40:00,342.43,343.29,342.3,343.15,12386.0,325.0766,325.893,324.9532,325.7601,12386.0
2022-04-04 11:50:00,343.16,343.51,342.85,343.3,11276.0,325.7696,326.1019,325.4753,325.9025,11276.0
2022-04-04 12:00:00,343.32,343.67,343.18,343.56,16487.0,325.9215,326.2538,325.7886,326.1493,16487.0
2022-04-04 12:10:00,343.51,343.53,342.4,342.53,12007.0,326.1019,326.1209,325.0481,325.1715,12007.0
2022-04-04 12:20:00,342.48,342.94,342.47,342.9,17140.0,325.1241,325.5608,325.1146,325.5228,17140.0
2022-04-04 12:30:00,342.85,343.12,342.2,342.4,19157.0,325.4753,325.7316,324.8583,325.0481,19157.0
2022-04-04 12:40:00,342.43,342.44,341.83,342.08,14704.0,325.0766,325.0861,324.507,324.7443,14704.0
2022-04-04 12:50:00,342.02,342.28,341.85,342.06,11747.0,324.6874,324.9342,324.526,324.7254,11747.0
2022-04-04 13:00:00,342.03,342.56,341.98,342.47,8853.0,324.6969,325.2,324.6494,325.1146,8853.0
2022-04-04 13:10:00,342.43,342.63,342.17,342.58,21660.0,325.0766,325.2665,324.8298,325.219,21660.0
2022-04-04 13:20:00,342.61,342.91,342.53,342.85,5579.0,325.2475,325.5323,325.1715,325.4753,5579.0
2022-04-04 13:30:00,342.86,343.09,342.64,342.74,13918.0,325.4848,325.7032,325.276,325.3709,13918.0
2022-04-04 13:40:00,342.73,343.0,342.63,342.91,7988.0,325.3614,325.6177,325.2665,325.5323,7988.0
2022-04-04 13:50:00,342.91,343.39,342.89,343.34,9234.0,325.5323,325.988,325.5133,325.9405,9234.0
2022-04-04 14:00:00,343.31,343.35,342.84,342.91,13548.0,325.912,325.95,325.4658,325.5323,13548.0
2022-04-04 14:10:00,342.9,343.17,342.83,343.05,6642.0,325.5228,325.7791,325.4563,325.6652,6642.0
2022-04-04 14:20:00,343.09,343.56,342.93,343.56,9889.0,325.7032,326.1493,325.5513,326.1493,9889.0
2022-04-04 14:30:00,343.52,343.57,343.24,343.34,10184.0,326.1114,326.1588,325.8456,325.9405,10184.0
2022-04-04 14:40:00,343.49,343.87,343.49,343.6,12001.0,326.0829,326.4436,326.0829,326.1873,12001.0
2022-04-04 14:50:00,343.58,343.93,343.38,343.71,9614.0,326.1683,326.5006,325.9785,326.2917,9614.0
2022-04-04 15:00:00,343.65,344.01,343.59,343.93,17272.0,326.2348,326.5765,326.1778,326.5006,17272.0
2022-04-04 15:10:00,343.92,343.94,343.6,343.7,13173.0,326.4911,326.5101,326.1873,326.2823,13173.0
2022-04-04 15:20:00,343.76,344.28,343.73,343.98,20824.0,326.3392,326.8329,326.3107,326.5481,20824.0
2022-04-04 15:30:00,343.96,344.44,343.89,344.44,20779.0,326.5291,326.9848,326.4626,326.9848,20779.0
2022-04-04 15:40:00,344.43,344.48,343.82,344.21,34227.0,326.9753,327.0227,326.3962,326.7664,34227.0
2022-04-04 15:50:00,344.23,344.76,344.04,344.41,104614.0,326.7854,327.2885,326.605,326.9563,104614.0
2022-04-05 09:30:00,341.5,343.58,341.5,342.43,109078.0,324.1937,326.1683,324.1937,325.0766,109078.0
2022-04-05 09:40:00,342.52,344.8,342.4,344.12,60881.0,325.1621,327.3265,325.0481,326.681,60881.0
2022-04-05 09:50:00,344.11,344.59,343.1,343.69,59008.0,326.6715,327.1271,325.7127,326.2728,59008.0
2022-04-05 10:00:00,343.7,344.94,342.47,342.53,47942.0,326.2823,327.4594,325.1146,325.1715,47942.0
2022-04-05 10:10:00,342.43,343.31,342.33,342.9,49476.0,325.0766,325.912,324.9817,325.5228,49476.0
2022-04-05 10:20:00,342.91,343.17,342.44,343.15,41018.0,325.5323,325.7791,325.0861,325.7601,41018.0
2022-04-05 10:30:00,343.13,343.57,341.9,341.91,25300.0,325.7411,326.1588,324.5735,324.583,25300.0
2022-04-05 10:40:00,341.93,343.99,341.64,343.95,29191.0,324.602,326.5576,324.3266,326.5196,29191.0
2022-04-05 10:50:00,343.95,345.12,343.88,344.77,46568.0,326.5196,327.6303,326.4531,327.298,46568.0
2022-04-05 11:00:00,344.7,344.7,343.26,343.42,16913.0,327.2316,327.2316,325.8645,326.0164,16913.0
2022-04-05 11:10:00,343.43,344.26,343.13,343.54,23637.0,326.0259,326.8139,325.7411,326.1304,23637.0
2022-04-05 11:20:00,343.57,344.0,343.47,343.81,16899.0,326.1588,326.567,326.0639,326.3867,16899.0
2022-04-05 11:30:00,343.96,344.57,343.22,343.23,21034.0,326.5291,327.1082,325.8266,325.8361,21034.0
2022-04-05 11:40:00,343.29,343.6,342.58,343.1,20536.0,325.893,326.1873,325.219,325.7127,20536.0
2022-04-05 11:50:00,343.03,343.95,343.03,343.65,29040.0,325.6462,326.5196,325.6462,326.2348,29040.0
2022-04-05 12:00:00,343.74,344.16,343.53,344.0,25383.0,326.3202,326.7189,326.1209,326.567,25383.0
2022-04-05 12:10:00,343.94,344.06,342.9,342.91,18367.0,326.5101,326.624,325.5228,325.5323,18367.0
2022-04-05 12:20:00,342.86,342.93,342.23,342.67,18388.0,325.4848,325.5513,324.8867,325.3044,18388.0
2022-04-05 12:30:00,342.63,343.32,342.43,343.27,18040.0,325.2665,325.9215,325.0766,325.874,18040.0
2022-04-05 12:40:00,343.17,343.82,342.96,343.82,21912.0,325.7791,326.3962,325.5798,326.3962,21912.0
2022-04-05 12:50:00,343.88,344.54,343.73,343.98,19382.0,326.4531,327.0797,326.3107,326.5481,19382.0
2022-04-05 13:00:00,344.05,344.86,343.95,344.86,16120.0,326.6145,327.3835,326.5196,327.3835,16120.0
2022-04-05 13:10:00,344.94,345.22,344.63,345.16,17701.0,327.4594,327.7252,327.1651,327.6683,17701.0
2022-04-05 13:20:00,345.24,345.3,344.88,345.06,10632.0,327.7442,327.8012,327.4025,327.5733,10632.0
2022-04-05 13:30:00,345.21,345.21,344.33,344.33,12972.0,327.7157,327.7157,326.8803,326.8803,12972.0
2022-04-05 13:40:00,344.25,344.52,343.95,344.22,19139.0,326.8044,327.0607,326.5196,326.7759,19139.0
2022-04-05 13:50:00,344.25,344.8,343.86,344.25,27544.0,326.8044,327.3265,326.4341,326.8044,27544.0
2022-04-05 14:00:00,344.18,344.56,344.08,344.21,14706.0,326.7379,327.0987,326.643,326.7664,14706.0
2022-04-05 14:10:00,344.21,344.84,343.89,344.72,17830.0,326.7664,327.3645,326.4626,327.2506,17830.0
2022-04-05 14:20:00,344.77,344.83,344.37,344.38,13003.0,327.298,327.355,326.9183,326.9278,13003.0
2022-04-05 14:30:00,344.43,344.65,344.22,344.22,20613.0,326.9753,327.1841,326.7759,326.7759,20613.0
2022-04-05 14:40:00,344.26,344.62,344.1,344.33,16136.0,326.8139,327.1556,326.662,326.8803,16136.0
2022-04-05 14:50:00,344.33,344.56,344.11,344.12,47698.0,326.8803,327.0987,326.6715,326.681,47698.0
2022-04-05 15:00:00,344.11,344.24,342.59,343.11,45236.0,326.6715,326.7949,325.2285,325.7222,45236.0
2022-04-05 15:10:00,343.14,343.47,342.74,342.8,40779.0,325.7506,326.0639,325.3709,325.4279,40779.0
2022-04-05 15:20:00,342.74,343.29,342.72,342.86,23976.0,325.3709,325.893,325.3519,325.4848,23976.0
2022-04-05 15:30:00,342.88,342.88,342.11,342.24,25799.0,325.5038,325.5038,324.7728,324.8962,25799.0
2022-04-05 15:40:00,342.25,343.03,342.25,342.26,64638.0,324.9057,325.6462,324.9057,324.9152,64638.0
2022-04-05 15:50:00,342.36,343.35,342.24,343.14,145808.0,325.0102,325.95,324.8962,325.7506,145808.0
2022-04-06 09:30:00,338.29,338.34,336.69,337.5,79827.0,321.1464,321.1939,319.6275,320.3965,79827.0
2022-04-06 09:40:00,337.47,338.66,337.38,337.98,25846.0,320.368,321.4977,320.2825,320.8521,25846.0
2022-04-06 09:50:00,338.0,338.34,336.92,336.93,26361.0,320.8711,321.1939,319.8458,319.8553,26361.0
2022-04-06 10:00:00,337.07,337.46,336.23,336.24,32491.0,319.9882,320.3585,319.1908,319.2003,32491.0
2022-04-06 10:10:00,336.28,337.53,335.87,337.41,22458.0,319.2383,320.4249,318.8491,320.311,22458.0
2022-04-06 10:20:00,337.35,337.53,336.79,336.79,10625.0,320.2541,320.4249,319.7224,319.7224,10625.0
2022-04-06 10:30:00,336.76,336.99,336.05,336.5,17038.0,319.694,319.9123,319.0199,319.4471,17038.0
2022-04-06 10:40:00,336.48,336.98,336.11,336.57,14358.0,319.4281,319.9028,319.0769,319.5136,14358.0
2022-04-06 10:50:00,336.55,336.59,335.21,335.24,17726.0,319.4946,319.5326,318.2225,318.251,17726.0
2022-04-06 11:00:00,335.18,335.6,334.53,334.63,25441.0,318.194,318.5927,317.577,317.6719,25441.0
2022-04-06 11:10:00,334.65,335.54,334.65,335.09,12523.0,317.6909,318.5358,317.6909,318.1086,12523.0
2022-04-06 11:20:00,335.12,336.15,335.12,336.06,10446.0,318.1371,319.1149,318.1371,319.0294,10446.0
2022-04-06 11:30:00,336.16,336.16,335.06,335.07,16023.0,319.1244,319.1244,318.0801,318.0896,16023.0
2022-04-06 11:40:00,334.96,336.69,334.96,336.69,15426.0,317.9852,319.6275,317.9852,319.6275,15426.0
2022-04-06 11:50:00,336.67,337.03,335.65,335.83,14120.0,319.6085,319.9503,318.6402,318.8111,14120.0
2022-04-06 12:00:00,335.96,336.54,335.86,336.38,12581.0,318.9345,319.4851,318.8396,319.3332,12581.0
2022-04-06 12:10:00,336.55,336.55,335.3,335.57,10534.0,319.4946,319.4946,318.3079,318.5643,10534.0
2022-04-06 12:20:00,335.39,336.01,335.13,335.8,19662.0,318.3934,318.982,318.1466,318.7826,19662.0
2022-04-06 12:30:00,335.83,336.54,335.82,336.45,15464.0,318.8111,319.4851,318.8016,319.3997,15464.0
2022-04-06 12:40:00,336.5,337.24,336.43,337.05,16106.0,319.4471,320.1496,319.3807,319.9693,16106.0
2022-04-06 12:50:00,337.0,337.25,336.82,337.21,17833.0,319.9218,320.1591,319.7509,320.1211,17833.0
2022-04-06 13:00:00,337.11,337.66,337.03,337.47,13439.0,320.0262,320.5483,319.9503,320.368,13439.0
2022-04-06 13:10:00,337.47,337.95,337.21,337.76,19218.0,320.368,320.8236,320.1211,320.6433,19218.0
2022-04-06 13:20:00,337.72,338.28,337.39,338.04,13627.0,320.6053,321.1369,320.292,320.9091,13627.0
2022-04-06 13:30:00,338.1,338.5,337.68,338.47,14313.0,320.966,321.3458,320.5673,321.3173,14313.0
2022-04-06 13:40:00,338.47,339.47,338.38,339.38,18800.0,321.3173,322.2666,321.2319,322.1812,18800.0
2022-04-06 13:50:00,339.39,339.41,338.53,338.54,7091.0,322.1907,322.2097,321.3743,321.3837,7091.0
2022-04-06 14:00:00,338.37,340.29,337.92,338.09,19149.0,321.2224,323.0451,320.7952,320.9566,19149.0
2022-04-06 14:10:00,338.12,338.42,337.1,337.76,14562.0,320.985,321.2698,320.0167,320.6433,14562.0
2022-04-06 14:20:00,337.85,338.77,337.65,338.15,11120.0,320.7287,321.6021,320.5388,321.0135,11120.0
2022-04-06 14:30:00,338.29,340.06,338.14,339.29,18851.0,321.1464,322.8267,321.004,322.0957,18851.0
2022-04-06 14:40:00,339.14,340.09,338.84,339.48,16627.0,321.9533,322.8552,321.6685,322.2761,16627.0
2022-04-06 14:50:00,339.5,341.16,339.5,341.04,18027.0,322.2951,323.871,322.2951,323.7571,18027.0
2022-04-06 15:00:00,341.18,341.93,340.91,341.3,23304.0,323.89,324.602,323.6336,324.0039,23304.0
2022-04-06 15:10:00,341.76,341.86,340.49,340.64,28190.0,324.4406,324.5355,323.2349,323.3773,28190.0
2022-04-06 15:20:00,340.71,340.71,339.65,339.77,39592.0,323.4438,323.4438,322.4375,322.5514,39592.0
2022-04-06 15:30:00,339.76,340.91,339.54,340.79,42508.0,322.5419,323.6336,322.3331,323.5197,42508.0
2022-04-06 15:40:00,340.72,341.71,340.37,341.33,36089.0,323.4533,324.3931,323.121,324.0324,36089.0
2022-04-06 15:50:00,341.43,341.84,340.03,340.04,165969.0,324.1273,324.5165,322.7982,322.8077,165969.0
2022-04-07 09:30:00,338.99,341.03,338.32,340.09,61391.0,321.8109,323.7476,321.1749,322.8552,61391.0
2022-04-07 09:40:00,340.35,341.44,339.65,340.71,39047.0,323.102,324.1368,322.4375,323.4438,39047.0
2022-04-07 09:50:00,340.5,341.76,339.93,341.29,27074.0,323.2444,324.4406,322.7033,323.9944,27074.0
2022-04-07 10:00:00,341.4,341.78,340.48,341.01,21625.0,324.0988,324.4596,323.2254,323.7286,21625.0
2022-04-07 10:10:00,341.04,341.41,340.05,340.05,21129.0,323.7571,324.1083,322.8172,322.8172,21129.0
2022-04-07 10:20:00,340.01,340.7,339.78,339.9,19997.0,322.7793,323.4343,322.5609,322.6748,19997.0
2022-04-07 10:30:00,339.98,340.85,339.91,340.04,29793.0,322.7508,323.5767,322.6843,322.8077,29793.0
2022-04-07 10:40:00,339.93,339.93,339.11,339.28,16873.0,322.7033,322.7033,321.9249,322.0862,16873.0
2022-04-07 10:50:00,339.33,339.98,339.33,339.8,18999.0,322.1337,322.7508,322.1337,322.5799,18999.0
2022-04-07 11:00:00,339.95,340.77,339.78,339.88,21106.0,322.7223,323.5007,322.5609,322.6558,21106.0
2022-04-07 11:10:00,339.95,340.04,339.49,339.6,18270.0,322.7223,322.8077,322.2856,322.39,18270.0
2022-04-07 11:20:00,339.57,339.57,337.92,338.38,33316.0,322.3615,322.3615,320.7952,321.2319,33316.0
2022-04-07 11:30:00,338.38,338.77,338.05,338.5,22201.0,321.2319,321.6021,320.9186,321.3458,22201.0
2022-04-07 11:40:00,338.41,338.87,338.19,338.6,15269.0,321.2603,321.697,321.0515,321.4407,15269.0
2022-04-07 11:50:00,338.55,338.64,337.81,338.28,20565.0,321.3932,321.4787,320.6907,321.1369,20565.0
2022-04-07 12:00:00,338.24,338.91,338.23,338.87,11292.0,321.0989,321.735,321.0895,321.697,11292.0
2022-04-07 12:10:00,338.91,339.33,338.73,339.06,11068.0,321.735,322.1337,321.5641,321.8774,11068.0
2022-04-07 12:20:00,339.02,339.42,337.91,338.22,23649.0,321.8394,322.2192,320.7857,321.08,23649.0
2022-04-07 12:30:00,338.15,339.45,338.12,339.11,18207.0,321.0135,322.2476,320.985,321.9249,18207.0
2022-04-07 12:40:00,339.04,339.29,337.97,338.0,13000.0,321.8584,322.0957,320.8426,320.8711,13000.0
2022-04-07 12:50:00,337.97,338.55,337.81,338.28,23775.0,320.8426,321.3932,320.6907,321.1369,23775.0
2022-04-07 13:00:00,338.18,339.73,338.18,339.68,13295.0,321.042,322.5134,321.042,322.466,13295.0
2022-04-07 13:10:00,339.69,340.32,339.58,340.2,14543.0,322.4755,323.0735,322.371,322.9596,14543.0
2022-04-07 13:20:00,340.19,341.27,340.19,341.04,18707.0,322.9501,323.9754,322.9501,323.7571,18707.0
2022-04-07 13:30:00,341.11,341.31,340.55,340.62,14487.0,323.8235,324.0134,323.2919,323.3583,14487.0
2022-04-07 13:40:00,340.57,341.03,340.51,340.64,15843.0,323.3109,323.7476,323.2539,323.3773,15843.0
2022-04-07 13:50:00,340.61,342.25,340.42,342.14,24020.0,323.3488,324.9057,323.1685,324.8013,24020.0
2022-04-07 14:00:00,342.16,342.98,342.11,342.96,28704.0,324.8203,325.5987,324.7728,325.5798,28704.0
2022-04-07 14:10:00,342.91,342.97,341.65,341.75,27655.0,325.5323,325.5892,324.3361,324.4311,27655.0
2022-04-07 14:20:00,341.78,342.43,341.43,341.54,18391.0,324.4596,325.0766,324.1273,324.2317,18391.0
2022-04-07 14:30:00,341.63,341.67,341.23,341.6,14188.0,324.3172,324.3551,323.9374,324.2887,14188.0
2022-04-07 14:40:00,341.59,342.46,341.15,342.29,17400.0,324.2792,325.1051,323.8615,324.9437,17400.0
2022-04-07 14:50:00,342.25,343.55,342.11,343.4,45799.0,324.9057,326.1399,324.7728,325.9975,45799.0
2022-04-07 15:00:00,343.34,344.47,343.34,344.43,33889.0,325.9405,327.0132,325.9405,326.9753,33889.0
2022-04-07 15:10:00,344.42,344.81,344.23,344.34,40030.0,326.9658,327.336,326.7854,326.8898,40030.0
2022-04-07 15:20:00,344.38,344.39,342.92,343.08,27103.0,326.9278,326.9373,325.5418,325.6937,27103.0
2022-04-07 15:30:00,343.09,343.94,343.01,343.67,28797.0,325.7032,326.5101,325.6272,326.2538,28797.0
2022-04-07 15:40:00,343.63,343.92,342.88,343.05,37103.0,326.2158,326.4911,325.5038,325.6652,37103.0
2022-04-07 15:50:00,342.99,343.31,341.63,342.04,163895.0,325.6082,325.912,324.3172,324.7064,163895.0
2022-04-08 09:30:00,342.43,343.24,341.35,342.28,57474.0,325.0766,325.8456,324.0513,324.9342,57474.0
2022-04-08 09:40:00,342.13,342.5,341.42,341.52,36451.0,324.7918,325.1431,324.1178,324.2127,36451.0
2022-04-08 09:50:00,341.44,342.54,341.16,341.89,30285.0,324.1368,325.181,323.871,324.564,30285.0
2022-04-08 10:00:00,342.01,342.83,341.83,342.34,21292.0,324.6779,325.4563,324.507,324.9912,21292.0
2022-04-08 10:10:00,342.34,342.34,341.14,342.14,25806.0,324.9912,324.9912,323.852,324.8013,25806.0
2022-04-08 10:20:00,342.38,342.38,341.66,341.79,18688.0,325.0291,325.0291,324.3456,324.469,18688.0
2022-04-08 10:30:00,341.7,342.53,341.52,342.41,33319.0,324.3836,325.1715,324.2127,325.0576,33319.0
2022-04-08 10:40:00,342.62,342.85,342.13,342.13,16564.0,325.257,325.4753,324.7918,324.7918,16564.0
2022-04-08 10:50:00,342.17,344.16,342.16,344.15,29583.0,324.8298,326.7189,324.8203,326.7094,29583.0
2022-04-08 11:00:00,344.11,344.15,343.18,343.37,19717.0,326.6715,326.7094,325.7886,325.969,19717.0
2022-04-08 11:10:00,343.33,343.69,343.03,343.28,16861.0,325.931,326.2728,325.6462,325.8835,16861.0
2022-04-08 11:20:00,343.21,343.94,343.01,343.66,20276.0,325.8171,326.5101,325.6272,326.2443,20276.0
2022-04-08 11:30:00,343.72,344.15,343.42,344.06,20445.0,326.3012,326.7094,326.0164,326.624,20445.0
2022-04-08 11:40:00,344.12,344.28,343.76,344.02,13371.0,326.681,326.8329,326.3392,326.586,13371.0
2022-04-08 11:50:00,343.93,344.19,343.78,343.83,17630.0,326.5006,326.7474,326.3582,326.4057,17630.0
2022-04-08 12:00:00,343.83,344.3,343.68,343.81,20288.0,326.4057,326.8518,326.2633,326.3867,20288.0
2022-04-08 12:10:00,343.77,343.93,343.32,343.82,19980.0,326.3487,326.5006,325.9215,326.3962,19980.0
2022-04-08 12:20:00,343.78,343.85,343.43,343.5,15680.0,326.3582,326.4247,326.0259,326.0924,15680.0
2022-04-08 12:30:00,343.5,343.54,343.08,343.23,19696.0,326.0924,326.1304,325.6937,325.8361,19696.0
2022-04-08 12:40:00,343.25,343.27,342.21,342.31,18709.0,325.8551,325.874,324.8678,324.9627,18709.0
2022-04-08 12:50:00,342.34,342.47,341.85,341.94,20539.0,324.9912,325.1146,324.526,324.6114,20539.0
2022-04-08 13:00:00,341.93,341.99,341.44,341.75,23271.0,324.602,324.6589,324.1368,324.4311,23271.0
2022-04-08 13:10:00,341.8,341.8,340.92,340.92,17112.0,324.4785,324.4785,323.6431,323.6431,17112.0
2022-04-08 13:20:00,340.94,341.29,340.34,340.49,18655.0,323.6621,323.9944,323.0925,323.2349,18655.0
2022-04-08 13:30:00,340.49,340.6,339.86,339.96,15938.0,323.2349,323.3394,322.6369,322.7318,15938.0
2022-04-08 13:40:00,340.1,340.64,340.08,340.36,15704.0,322.8647,323.3773,322.8457,323.1115,15704.0
2022-04-08 13:50:00,340.27,340.76,340.18,340.23,10901.0,323.0261,323.4912,322.9406,322.9881,10901.0
2022-04-08 14:00:00,340.19,340.63,339.98,340.63,11977.0,322.9501,323.3678,322.7508,323.3678,11977.0
2022-04-08 14:10:00,340.54,341.12,340.44,340.44,26791.0,323.2824,323.833,323.1875,323.1875,26791.0
2022-04-08 14:20:00,340.44,340.69,339.34,339.72,14867.0,323.1875,323.4248,322.1432,322.5039,14867.0
2022-04-08 14:30:00,339.55,339.65,339.22,339.49,15553.0,322.3426,322.4375,322.0293,322.2856,15553.0
2022-04-08 14:40:00,339.46,339.84,338.93,339.8,19327.0,322.2571,322.6179,321.754,322.5799,19327.0
2022-04-08 14:50:00,339.8,340.01,339.38,339.48,18297.0,322.5799,322.7793,322.1812,322.2761,18297.0
2022-04-08 15:00:00,339.42,339.94,339.31,339.71,15828.0,322.2192,322.7128,322.1147,322.4945,15828.0
2022-04-08 15:10:00,339.71,340.67,339.57,340.12,20532.0,322.4945,323.4058,322.3615,322.8837,20532.0
2022-04-08 15:20:00,340.06,340.88,340.06,340.71,16637.0,322.8267,323.6052,322.8267,323.4438,16637.0
2022-04-08 15:30:00,340.88,340.98,339.94,340.17,29672.0,323.6052,323.7001,322.7128,322.9311,29672.0
2022-04-08 15:40:00,340.11,340.62,339.22,339.29,44083.0,322.8742,323.3583,322.0293,322.0957,44083.0
2022-04-08 15:50:00,339.23,339.46,338.27,339.21,120416.0,322.0388,322.2571,321.1274,322.0198,120416.0
2022-04-11 09:30:00,336.1,337.42,335.86,335.87,54467.0,319.0674,320.3205,318.8396,318.8491,54467.0
2022-04-11 09:40:00,335.93,336.11,333.51,333.51,25635.0,318.906,319.0769,316.6087,316.6087,25635.0
2022-04-11 09:50:00,333.21,334.14,331.45,331.5,30147.0,316.3239,317.2067,314.653,314.7005,30147.0
2022-04-11 10:00:00,331.38,331.73,329.81,329.81,37310.0,314.5866,314.9189,313.0962,313.0962,37310.0
2022-04-11 10:10:00,329.78,330.17,328.36,328.59,35530.0,313.0677,313.4379,311.7196,311.938,35530.0
2022-04-11 10:20:00,328.61,328.71,326.65,327.3,23797.0,311.957,312.0519,310.0963,310.7134,23797.0
2022-04-11 10:30:00,327.29,327.65,325.21,325.9,80576.0,310.7039,311.0456,308.7293,309.3843,80576.0
2022-04-11 10:40:00,325.7,325.7,324.86,325.12,33531.0,309.1944,309.1944,308.397,308.6438,33531.0
2022-04-11 10:50:00,325.2,326.15,324.95,326.15,18438.0,308.7198,309.6216,308.4824,309.6216,18438.0
2022-04-11 11:00:00,326.1,326.51,325.63,325.87,18990.0,309.5742,309.9634,309.128,309.3558,18990.0
2022-04-11 11:10:00,325.76,326.19,324.96,326.14,23098.0,309.2514,309.6596,308.4919,309.6121,23098.0
2022-04-11 11:20:00,326.2,327.47,326.19,327.45,21998.0,309.6691,310.8747,309.6596,310.8558,21998.0
2022-04-11 11:30:00,327.52,328.06,327.16,327.22,32327.0,310.9222,311.4348,310.5805,310.6374,32327.0
2022-04-11 11:40:00,327.27,327.58,326.69,326.69,18591.0,310.6849,310.9792,310.1343,310.1343,18591.0
2022-04-11 11:50:00,326.69,327.28,326.28,326.44,26349.0,310.1343,310.6944,309.745,309.8969,26349.0
2022-04-11 12:00:00,326.33,326.96,326.13,326.9,16224.0,309.7925,310.3906,309.6027,310.3336,16224.0
2022-04-11 12:10:00,326.9,327.44,326.87,327.44,12891.0,310.3336,310.8463,310.3051,310.8463,12891.0
2022-04-11 12:20:00,327.44,327.91,327.43,327.54,11361.0,310.8463,311.2924,310.8368,310.9412,11361.0
2022-04-11 12:30:00,327.45,327.82,327.1,327.47,13959.0,310.8558,311.207,310.5235,310.8747,13959.0
2022-04-11 12:40:00,327.34,327.45,326.99,327.1,10768.0,310.7513,310.8558,310.4191,310.5235,10768.0
2022-04-11 12:50:00,327.01,327.84,326.95,327.78,9427.0,310.4381,311.226,310.3811,311.169,9427.0
2022-04-11 13:00:00,327.78,328.71,327.78,328.66,11779.0,311.169,312.0519,311.169,312.0044,11779.0
2022-04-11 13:10:00,328.56,329.25,328.44,328.89,15450.0,311.9095,312.5645,311.7956,312.2228,15450.0
2022-04-11 13:20:00,328.95,328.96,328.4,328.78,13761.0,312.2797,312.2892,311.7576,312.1184,13761.0
2022-04-11 13:30:00,328.91,329.16,328.49,328.73,11535.0,312.2418,312.4791,311.8431,312.0709,11535.0
2022-04-11 13:40:00,328.78,329.2,328.62,328.68,13471.0,312.1184,312.5171,311.9665,312.0234,13471.0
2022-04-11 13:50:00,328.65,328.95,328.46,328.85,16528.0,311.9949,312.2797,311.8146,312.1848,16528.0
2022-04-11 14:00:00,328.92,329.48,328.46,329.31,17043.0,312.2513,312.7829,311.8146,312.6215,17043.0
2022-04-11 14:10:00,329.08,329.31,328.75,329.06,19470.0,312.4032,312.6215,312.0899,312.3842,19470.0
2022-04-11 14:20:00,329.04,329.34,329.04,329.28,16954.0,312.3652,312.65,312.3652,312.593,16954.0
2022-04-11 14:30:00,329.25,329.44,329.03,329.43,14770.0,312.5645,312.7449,312.3557,312.7354,14770.0
2022-04-11 14:40:00,329.44,329.98,329.19,329.93,13912.0,312.7449,313.2575,312.5076,313.2101,13912.0
2022-04-11 14:50:00,329.95,330.26,329.77,329.78,15585.0,313.2291,313.5234,313.0582,313.0677,15585.0
2022-04-11 15:00:00,329.87,330.17,329.25,329.45,16870.0,313.1531,313.4379,312.5645,312.7544,16870.0
2022-04-11 15:10:00,329.54,329.54,328.47,328.65,21996.0,312.8398,312.8398,311.8241,311.9949,21996.0
2022-04-11 15:20:00,328.63,328.64,327.92,328.14,29338.0,311.976,311.9855,311.3019,311.5108,29338.0
2022-04-11 15:30:00,328.18,328.3,327.57,328.04,27154.0,311.5488,311.6627,310.9697,311.4159,27154.0
2022-04-11 15:40:00,327.97,328.4,327.75,327.77,57188.0,311.3494,311.7576,311.1406,311.1595,57188.0
2022-04-11 15:50:00,327.73,328.06,326.91,327.63,140358.0,311.1216,311.4348,310.3431,311.0266,140358.0
2022-04-12 09:30:00,329.73,331.9,329.61,331.83,73765.0,313.0202,315.0802,312.9063,315.0138,73765.0
2022-04-12 09:40:00,332.06,333.5,331.58,332.87,26175.0,315.2321,316.5992,314.7765,316.0011,26175.0
2022-04-12 09:50:00,333.21,333.95,332.73,333.25,26469.0,316.3239,317.0264,315.8682,316.3618,26469.0
2022-04-12 10:00:00,333.42,333.51,331.85,333.51,14808.0,316.5232,316.6087,315.0328,316.6087,14808.0
2022-04-12 10:10:00,333.75,333.85,331.48,331.48,14296.0,316.8365,316.9314,314.6815,314.6815,14296.0
2022-04-12 10:20:00,331.59,332.2,331.0,331.02,19508.0,314.786,315.365,314.2259,314.2448,19508.0
2022-04-12 10:30:00,331.12,331.65,330.68,331.03,15743.0,314.3398,314.8429,313.9221,314.2543,15743.0
2022-04-12 10:40:00,330.99,331.95,330.99,331.6,17785.0,314.2164,315.1277,314.2164,314.7954,17785.0
2022-04-12 10:50:00,331.53,331.53,330.98,331.3,12338.0,314.729,314.729,314.2069,314.5106,12338.0
2022-04-12 11:00:00,331.16,331.67,330.93,331.08,16431.0,314.3777,314.8619,314.1594,314.3018,16431.0
2022-04-12 11:10:00,331.09,331.79,330.98,331.36,18136.0,314.3113,314.9758,314.2069,314.5676,18136.0
2022-04-12 11:20:00,331.73,331.82,331.34,331.63,11088.0,314.9189,315.0043,314.5486,314.8239,11088.0
2022-04-12 11:30:00,331.76,332.34,331.58,331.68,9543.0,314.9473,315.4979,314.7765,314.8714,9543.0
2022-04-12 11:40:00,331.61,332.33,331.54,332.18,12007.0,314.8049,315.4885,314.7385,315.3461,12007.0
2022-04-12 11:50:00,332.14,332.9,331.93,332.54,14574.0,315.3081,316.0296,315.1087,315.6878,14574.0
2022-04-12 12:00:00,332.56,332.62,331.97,332.16,18255.0,315.7068,315.7638,315.1467,315.3271,18255.0
2022-04-12 12:10:00,332.15,332.88,331.62,332.3,59337.0,315.3176,316.0106,314.8144,315.46,59337.0
2022-04-12 12:20:00,332.52,332.52,330.75,330.96,25048.0,315.6688,315.6688,313.9885,314.1879,25048.0
2022-04-12 12:30:00,330.86,331.14,330.64,331.09,11730.0,314.0929,314.3588,313.8841,314.3113,11730.0
2022-04-12 12:40:00,331.09,331.19,330.37,331.01,15359.0,314.3113,314.4062,313.6278,314.2353,15359.0
2022-04-12 12:50:00,330.94,331.64,330.94,331.08,14821.0,314.1689,314.8334,314.1689,314.3018,14821.0
2022-04-12 13:00:00,331.06,331.41,330.56,330.75,15987.0,314.2828,314.6151,313.8082,313.9885,15987.0
2022-04-12 13:10:00,330.8,331.45,330.73,330.8,10026.0,314.036,314.653,313.9695,314.036,10026.0
2022-04-12 13:20:00,331.11,331.43,330.65,330.7,12143.0,314.3303,314.6341,313.8936,313.9411,12143.0
2022-04-12 13:30:00,330.84,331.01,330.52,330.65,11777.0,314.074,314.2353,313.7702,313.8936,11777.0
2022-04-12 13:40:00,330.65,330.75,329.81,330.02,12810.0,313.8936,313.9885,313.0962,313.2955,12810.0
2022-04-12 13:50:00,330.0,330.0,329.09,329.21,17806.0,313.2765,313.2765,312.4126,312.5266,17806.0
2022-04-12 14:00:00,329.23,329.71,328.9,329.54,14497.0,312.5456,313.0012,312.2323,312.8398,14497.0
2022-04-12 14:10:00,329.48,329.5,328.06,328.16,22447.0,312.7829,312.8019,311.4348,311.5298,22447.0
2022-04-12 14:20:00,328.13,328.48,327.98,328.0,20370.0,311.5013,311.8336,311.3589,311.3779,20370.0
2022-04-12 14:30:00,328.02,328.51,327.63,328.03,16166.0,311.3969,311.862,311.0266,311.4064,16166.0
2022-04-12 14:40:00,328.09,328.57,327.71,328.16,17689.0,311.4633,311.919,311.1026,311.5298,17689.0
2022-04-12 14:50:00,328.16,328.57,327.93,328.31,18751.0,311.5298,311.919,311.3114,311.6722,18751.0
2022-04-12 15:00:00,328.25,328.36,326.75,326.86,24122.0,311.6152,311.7196,310.1912,310.2957,24122.0
2022-04-12 15:10:00,326.89,327.1,326.48,327.03,13214.0,310.3241,310.5235,309.9349,310.457,13214.0
2022-04-12 15:20:00,327.07,327.4,326.33,326.48,22882.0,310.495,310.8083,309.7925,309.9349,22882.0
2022-04-12 15:30:00,326.31,327.54,326.25,327.29,25498.0,309.7735,310.9412,309.7166,310.7039,25498.0
2022-04-12 15:40:00,327.23,327.69,326.66,327.43,39235.0,310.6469,311.0836,310.1058,310.8368,39235.0
2022-04-12 15:50:00,327.38,327.6,326.55,326.72,113283.0,310.7893,310.9982,310.0014,310.1628,113283.0
2022-04-13 09:30:00,324.34,326.58,324.34,326.31,81456.0,308.8207,310.9535,308.8207,310.6964,81456.0
2022-04-13 09:40:00,326.47,327.35,326.22,327.13,24378.0,310.8488,311.6866,310.6107,311.4772,24378.0
2022-04-13 09:50:00,326.91,327.13,325.24,325.33,20867.0,311.2677,311.4772,309.6776,309.7633,20867.0
2022-04-13 10:00:00,325.47,326.05,324.7,324.7,46813.0,309.8966,310.4488,309.1634,309.1634,46813.0
2022-04-13 10:10:00,324.72,326.24,324.29,325.58,57735.0,309.1825,310.6298,308.7731,310.0013,57735.0
2022-04-13 10:20:00,325.51,326.03,325.18,325.28,51370.0,309.9347,310.4298,309.6205,309.7157,51370.0
2022-04-13 10:30:00,325.28,325.84,324.5,324.54,24540.0,309.7157,310.2489,308.973,309.0111,24540.0
2022-04-13 10:40:00,324.52,324.97,324.29,324.32,20731.0,308.9921,309.4205,308.7731,308.8016,20731.0
2022-04-13 10:50:00,324.21,324.9,323.84,324.9,17742.0,308.6969,309.3539,308.3446,309.3539,17742.0
2022-04-13 11:00:00,324.79,325.85,324.75,325.26,21793.0,309.2491,310.2584,309.2111,309.6966,21793.0
2022-04-13 11:10:00,325.26,326.08,325.25,326.08,19011.0,309.6966,310.4774,309.6871,310.4774,19011.0
2022-04-13 11:20:00,326.1,326.86,325.95,326.35,22271.0,310.4965,311.2201,310.3536,310.7345,22271.0
2022-04-13 11:30:00,326.36,326.86,326.16,326.83,26233.0,310.744,311.2201,310.5536,311.1915,26233.0
2022-04-13 11:40:00,326.83,326.83,325.54,325.77,17066.0,311.1915,311.1915,309.9633,310.1822,17066.0
2022-04-13 11:50:00,325.73,325.9,325.1,325.12,17935.0,310.1442,310.306,309.5443,309.5633,17935.0
2022-04-13 12:00:00,325.04,325.5,324.75,325.5,42354.0,309.4872,309.9252,309.2111,309.9252,42354.0
2022-04-13 12:10:00,325.06,325.5,324.53,324.7,24820.0,309.5062,309.9252,309.0016,309.1634,24820.0
2022-04-13 12:20:00,324.71,325.17,324.5,324.55,20314.0,309.173,309.611,308.973,309.0206,20314.0
2022-04-13 12:30:00,324.58,324.76,324.48,324.48,18764.0,309.0492,309.2206,308.954,308.954,18764.0
2022-04-13 12:40:00,324.46,325.11,324.38,324.9,12448.0,308.9349,309.5538,308.8588,309.3539,12448.0
2022-04-13 12:50:00,324.91,324.99,324.29,324.38,15770.0,309.3634,309.4396,308.7731,308.8588,15770.0
2022-04-13 13:00:00,324.3,324.56,324.1,324.1,11183.0,308.7826,309.0301,308.5922,308.5922,11183.0
2022-04-13 13:10:00,324.13,324.77,324.13,324.48,16094.0,308.6207,309.2301,308.6207,308.954,16094.0
2022-04-13 13:20:00,324.5,324.64,324.4,324.53,24310.0,308.973,309.1063,308.8778,309.0016,24310.0
2022-04-13 13:30:00,324.48,324.54,323.8,323.94,21445.0,308.954,309.0111,308.3065,308.4398,21445.0
2022-04-13 13:40:00,323.92,323.94,323.51,323.9,10815.0,308.4208,308.4398,308.0304,308.4017,10815.0
2022-04-13 13:50:00,323.85,323.85,323.24,323.59,18218.0,308.3541,308.3541,307.7733,308.1066,18218.0
2022-04-13 14:00:00,323.47,324.58,323.47,324.51,43541.0,307.9923,309.0492,307.9923,308.9825,43541.0
2022-04-13 14:10:00,324.45,324.94,324.17,324.91,45973.0,308.9254,309.392,308.6588,309.3634,45973.0
2022-04-13 14:20:00,324.95,325.42,324.9,325.14,41126.0,309.4015,309.849,309.3539,309.5824,41126.0
2022-04-13 14:30:00,325.2,325.32,324.88,325.2,12719.0,309.6395,309.7538,309.3348,309.6395,12719.0
2022-04-13 14:40:00,325.24,325.73,325.24,325.57,35972.0,309.6776,310.1442,309.6776,309.9918,35972.0
2022-04-13 14:50:00,325.65,326.02,325.56,325.78,41617.0,310.068,310.4203,309.9823,310.1918,41617.0
2022-04-13 15:00:00,325.69,325.77,325.15,325.73,8008.0,310.1061,310.1822,309.5919,310.1442,8008.0
2022-04-13 15:10:00,325.67,326.06,325.56,326.03,17858.0,310.087,310.4584,309.9823,310.4298,17858.0
2022-04-13 15:20:00,326.07,326.18,325.8,325.95,20727.0,310.4679,310.5726,310.2108,310.3536,20727.0
2022-04-13 15:30:00,325.91,325.91,325.27,325.91,44521.0,310.3155,310.3155,309.7062,310.3155,44521.0
2022-04-13 15:40:00,325.94,326.2,325.84,325.97,57139.0,310.3441,310.5917,310.2489,310.3727,57139.0
2022-04-13 15:50:00,325.95,326.03,325.25,325.54,126346.0,310.3536,310.4298,309.6871,309.9633,126346.0
2022-04-14 09:30:00,326.88,328.28,325.11,325.85,103103.0,311.2391,312.5721,309.5538,310.2584,103103.0
2022-04-14 09:40:00,325.69,325.97,324.09,324.47,22004.0,310.1061,310.3727,308.5826,308.9444,22004.0
2022-04-14 09:50:00,324.59,324.66,323.01,323.41,16856.0,309.0587,309.1254,307.5543,307.9352,16856.0
2022-04-14 10:00:00,323.54,323.77,321.78,322.0,26143.0,308.0589,308.2779,306.3832,306.5926,26143.0
2022-04-14 10:10:00,321.97,322.16,321.07,321.09,20842.0,306.5641,306.745,305.7071,305.7262,20842.0
2022-04-14 10:20:00,321.01,321.48,320.77,321.03,19886.0,305.65,306.0975,305.4215,305.6691,19886.0
2022-04-14 10:30:00,321.02,321.15,319.69,320.05,28756.0,305.6595,305.7833,304.3932,304.7359,28756.0
2022-04-14 10:40:00,320.11,320.78,319.65,320.0,84868.0,304.7931,305.431,304.3551,304.6883,84868.0
2022-04-14 10:50:00,319.9,320.7,319.75,320.48,50406.0,304.5931,305.3548,304.4503,305.1454,50406.0
2022-04-14 11:00:00,320.47,320.76,320.03,320.42,46927.0,305.1358,305.412,304.7169,305.0882,46927.0
2022-04-14 11:10:00,320.33,321.81,320.18,321.68,94486.0,305.0025,306.4117,304.8597,306.2879,94486.0
2022-04-14 11:20:00,321.72,323.43,321.4,323.28,23722.0,306.326,307.9542,306.0213,307.8114,23722.0
2022-04-14 11:30:00,323.29,323.39,322.72,322.76,22031.0,307.8209,307.9161,307.2782,307.3163,22031.0
2022-04-14 11:40:00,322.85,323.0,322.22,322.54,15022.0,307.402,307.5448,306.8021,307.1068,15022.0
2022-04-14 11:50:00,322.53,323.08,322.45,322.9,14035.0,307.0973,307.621,307.0211,307.4496,14035.0
2022-04-14 12:00:00,322.79,323.34,322.69,323.34,18123.0,307.3448,307.8685,307.2496,307.8685,18123.0
2022-04-14 12:10:00,323.25,323.43,322.96,323.24,17918.0,307.7828,307.9542,307.5067,307.7733,17918.0
2022-04-14 12:20:00,323.23,323.23,322.56,322.56,18810.0,307.7638,307.7638,307.1258,307.1258,18810.0
2022-04-14 12:30:00,322.55,322.75,322.01,322.05,68946.0,307.1163,307.3067,306.6022,306.6402,68946.0
2022-04-14 12:40:00,321.99,322.02,321.53,321.58,8410.0,306.5831,306.6117,306.1451,306.1927,8410.0
2022-04-14 12:50:00,321.64,321.69,321.03,321.47,9659.0,306.2499,306.2975,305.6691,306.088,9659.0
2022-04-14 13:00:00,321.41,321.65,320.99,321.03,12260.0,306.0309,306.2594,305.631,305.6691,12260.0
2022-04-14 13:10:00,321.05,321.29,320.72,320.85,12834.0,305.6881,305.9166,305.3739,305.4977,12834.0
2022-04-14 13:20:00,320.74,321.32,320.7,321.27,11062.0,305.3929,305.9452,305.3548,305.8976,11062.0
2022-04-14 13:30:00,321.18,321.6,321.17,321.44,9500.0,305.8119,306.2118,305.8024,306.0594,9500.0
2022-04-14 13:40:00,321.44,322.13,321.44,321.92,14504.0,306.0594,306.7164,306.0594,306.5165,14504.0
2022-04-14 13:50:00,321.92,322.19,321.53,322.13,12661.0,306.5165,306.7735,306.1451,306.7164,12661.0
2022-04-14 14:00:00,322.18,322.41,321.89,322.1,25082.0,306.764,306.983,306.4879,306.6879,25082.0
2022-04-14 14:10:00,322.22,322.28,321.55,321.62,24834.0,306.8021,306.8592,306.1642,306.2308,24834.0
2022-04-14 14:20:00,321.51,322.34,321.34,322.15,19797.0,306.1261,306.9164,305.9642,306.7355,19797.0
2022-04-14 14:30:00,322.19,322.41,321.8,322.06,15690.0,306.7735,306.983,306.4022,306.6498,15690.0
2022-04-14 14:40:00,322.1,322.41,321.88,322.09,17386.0,306.6879,306.983,306.4784,306.6783,17386.0
2022-04-14 14:50:00,322.01,322.23,321.48,321.56,21927.0,306.6022,306.8116,306.0975,306.1737,21927.0
2022-04-14 15:00:00,321.48,321.86,321.38,321.46,33391.0,306.0975,306.4593,306.0023,306.0785,33391.0
2022-04-14 15:10:00,321.51,321.92,321.39,321.59,85799.0,306.1261,306.5165,306.0118,306.2023,85799.0
2022-04-14 15:20:00,321.62,321.81,321.03,321.07,16934.0,306.2308,306.4117,305.6691,305.7071,16934.0
2022-04-14 15:30:00,321.08,321.1,320.38,320.38,28736.0,305.7167,305.7357,305.0502,305.0502,28736.0
2022-04-14 15:40:00,320.33,320.82,320.15,320.39,37760.0,305.0025,305.4691,304.8312,305.0597,37760.0
2022-04-14 15:50:00,320.52,320.6,319.29,319.42,166842.0,305.1835,305.2596,304.0123,304.1361,166842.0
2022-04-18 09:30:00,318.52,321.0,318.47,319.84,40996.0,303.2792,305.6405,303.2315,304.536,40996.0
2022-04-18 09:40:00,319.87,320.06,318.37,319.29,16019.0,304.5646,304.7455,303.1363,304.0123,16019.0
2022-04-18 09:50:00,319.05,319.24,317.69,317.93,19600.0,303.7838,303.9647,302.4889,302.7174,19600.0
2022-04-18 10:00:00,317.97,318.5,316.71,316.8,15840.0,302.7555,303.2601,301.5558,301.6415,15840.0
2022-04-18 10:10:00,316.7,317.67,316.54,317.13,23660.0,301.5462,302.4698,301.3939,301.9557,23660.0
2022-04-18 10:20:00,317.0,318.22,316.85,317.54,12115.0,301.8319,302.9935,301.6891,302.346,12115.0
2022-04-18 10:30:00,317.39,317.85,317.12,317.42,13393.0,302.2032,302.6412,301.9461,302.2318,13393.0
2022-04-18 10:40:00,317.61,317.98,316.92,317.0,21719.0,302.4127,302.765,301.7557,301.8319,21719.0
2022-04-18 10:50:00,317.0,317.01,315.96,316.43,20859.0,301.8319,301.8414,300.8416,301.2892,20859.0
2022-04-18 11:00:00,316.34,316.52,315.76,316.14,49967.0,301.2035,301.3748,300.6512,301.013,49967.0
2022-04-18 11:10:00,316.03,316.11,315.4,315.56,14915.0,300.9083,300.9845,300.3084,300.4608,14915.0
2022-04-18 11:20:00,315.5,315.8,315.16,315.78,12741.0,300.4037,300.6893,300.0799,300.6703,12741.0
2022-04-18 11:30:00,315.71,315.84,315.07,315.18,7122.0,300.6036,300.7274,299.9942,300.099,7122.0
2022-04-18 11:40:00,315.05,315.16,314.47,314.47,8557.0,299.9752,300.0799,299.4229,299.4229,8557.0
2022-04-18 11:50:00,314.35,315.19,314.35,315.0,12222.0,299.3087,300.1085,299.3087,299.9276,12222.0
2022-04-18 12:00:00,315.02,315.02,314.34,314.34,27070.0,299.9466,299.9466,299.2992,299.2992,27070.0
2022-04-18 12:10:00,314.23,314.23,313.26,313.4,27321.0,299.1944,299.1944,298.2708,298.4041,27321.0
2022-04-18 12:20:00,313.42,313.85,312.97,313.07,45811.0,298.4232,298.8326,297.9947,298.0899,45811.0
2022-04-18 12:30:00,312.96,313.23,312.92,313.08,19873.0,297.9852,298.2423,297.9471,298.0994,19873.0
2022-04-18 12:40:00,313.15,313.43,312.78,313.06,14486.0,298.1661,298.4327,297.8138,298.0804,14486.0
2022-04-18 12:50:00,313.07,313.52,312.91,312.91,14835.0,298.0899,298.5184,297.9376,297.9376,14835.0
2022-04-18 13:00:00,312.88,313.32,312.67,313.29,17826.0,297.909,298.328,297.7091,298.2994,17826.0
2022-04-18 13:10:00,313.2,313.55,312.52,312.68,20254.0,298.2137,298.547,297.5662,297.7186,20254.0
2022-04-18 13:20:00,312.65,313.23,312.5,313.03,14955.0,297.69,298.2423,297.5472,298.0518,14955.0
2022-04-18 13:30:00,312.99,314.21,312.87,313.98,30841.0,298.0138,299.1754,297.8995,298.9564,30841.0
2022-04-18 13:40:00,314.06,314.24,313.69,314.01,26844.0,299.0326,299.2039,298.6803,298.9849,26844.0
2022-04-18 13:50:00,313.92,314.48,313.67,313.9,38462.0,298.8993,299.4325,298.6612,298.8802,38462.0
2022-04-18 14:00:00,313.96,314.19,313.53,313.85,25394.0,298.9373,299.1563,298.5279,298.8326,25394.0
2022-04-18 14:10:00,313.84,313.92,312.97,313.31,66296.0,298.8231,298.8993,297.9947,298.3184,66296.0
2022-04-18 14:20:00,313.37,314.16,313.1,314.1,37226.0,298.3756,299.1278,298.1185,299.0706,37226.0
2022-04-18 14:30:00,314.15,314.78,314.12,314.32,29390.0,299.1183,299.7181,299.0897,299.2801,29390.0
2022-04-18 14:40:00,314.4,314.41,314.01,314.3,14848.0,299.3563,299.3658,298.9849,299.2611,14848.0
2022-04-18 14:50:00,314.25,314.37,313.7,313.7,16417.0,299.2135,299.3277,298.6898,298.6898,16417.0
2022-04-18 15:00:00,313.81,313.96,313.4,313.43,11338.0,298.7945,298.9373,298.4041,298.4327,11338.0
2022-04-18 15:10:00,313.5,313.68,312.7,312.73,19363.0,298.4994,298.6707,297.7376,297.7662,19363.0
2022-04-18 15:20:00,312.82,313.04,312.77,312.91,30177.0,297.8519,298.0614,297.8043,297.9376,30177.0
2022-04-18 15:30:00,312.84,313.0,311.91,311.95,40130.0,297.8709,298.0233,296.9854,297.0235,40130.0
2022-04-18 15:40:00,311.98,312.28,311.16,311.19,83238.0,297.0521,297.3377,296.2713,296.2999,83238.0
2022-04-18 15:50:00,311.15,313.66,310.83,313.63,271445.0,296.2618,298.6517,295.9571,298.6231,271445.0
2022-04-19 09:30:00,312.71,314.95,312.15,313.64,75578.0,297.7472,299.88,297.2139,298.6327,75578.0
2022-04-19 09:40:00,313.62,315.43,313.34,315.43,9632.0,298.6136,300.337,298.347,300.337,9632.0
2022-04-19 09:50:00,315.36,316.73,314.76,316.35,33247.0,300.2704,301.5748,299.6991,301.213,33247.0
2022-04-19 10:00:00,316.19,316.87,315.52,315.88,28628.0,301.0606,301.7081,300.4227,300.7655,28628.0
2022-04-19 10:10:00,315.95,316.48,315.74,316.09,43723.0,300.8321,301.3368,300.6322,300.9654,43723.0
2022-04-19 10:20:00,316.12,316.76,316.07,316.73,23720.0,300.994,301.6034,300.9464,301.5748,23720.0
2022-04-19 10:30:00,316.76,318.07,316.64,318.07,25541.0,301.6034,302.8507,301.4891,302.8507,25541.0
2022-04-19 10:40:00,318.01,318.45,317.74,317.76,14722.0,302.7936,303.2125,302.5365,302.5555,14722.0
2022-04-19 10:50:00,317.64,317.72,317.18,317.43,12933.0,302.4413,302.5174,302.0033,302.2413,12933.0
2022-04-19 11:00:00,317.49,317.5,316.82,316.9,14808.0,302.2984,302.308,301.6605,301.7367,14808.0
2022-04-19 11:10:00,316.91,317.66,316.58,316.81,19936.0,301.7462,302.4603,301.432,301.651,19936.0
2022-04-19 11:20:00,316.92,317.72,316.84,317.63,25959.0,301.7557,302.5174,301.6795,302.4317,25959.0
2022-04-19 11:30:00,317.67,318.09,316.78,317.04,40564.0,302.4698,302.8697,301.6224,301.87,40564.0
2022-04-19 11:40:00,316.93,317.8,316.63,317.61,20699.0,301.7652,302.5936,301.4796,302.4127,20699.0
2022-04-19 11:50:00,317.66,318.17,317.54,317.76,21894.0,302.4603,302.9459,302.346,302.5555,21894.0
2022-04-19 12:00:00,317.74,317.88,317.18,317.8,22138.0,302.5365,302.6698,302.0033,302.5936,22138.0
2022-04-19 12:10:00,317.73,317.73,317.16,317.33,8781.0,302.527,302.527,301.9842,302.1461,8781.0
2022-04-19 12:20:00,317.39,317.67,317.29,317.37,7890.0,302.2032,302.4698,302.108,302.1842,7890.0
2022-04-19 12:30:00,317.28,317.48,316.84,316.84,13414.0,302.0985,302.2889,301.6795,301.6795,13414.0
2022-04-19 12:40:00,316.94,317.39,316.86,317.33,9815.0,301.7748,302.2032,301.6986,302.1461,9815.0
2022-04-19 12:50:00,317.3,317.58,317.15,317.4,22897.0,302.1175,302.3841,301.9747,302.2127,22897.0
2022-04-19 13:00:00,317.48,317.48,316.95,316.99,12197.0,302.2889,302.2889,301.7843,301.8224,12197.0
2022-04-19 13:10:00,316.95,317.15,316.83,316.96,11486.0,301.7843,301.9747,301.67,301.7938,11486.0
2022-04-19 13:20:00,316.93,317.32,316.84,317.14,13035.0,301.7652,302.1366,301.6795,301.9652,13035.0
2022-04-19 13:30:00,317.2,317.53,317.19,317.5,15099.0,302.0223,302.3365,302.0128,302.308,15099.0
2022-04-19 13:40:00,317.49,317.89,317.34,317.88,13176.0,302.2984,302.6793,302.1556,302.6698,13176.0
2022-04-19 13:50:00,318.07,318.5,318.06,318.27,8975.0,302.8507,303.2601,302.8412,303.0411,8975.0
2022-04-19 14:00:00,318.27,318.6,318.22,318.36,11450.0,303.0411,303.3553,302.9935,303.1268,11450.0
2022-04-19 14:10:00,318.4,318.45,317.85,317.88,7253.0,303.1649,303.2125,302.6412,302.6698,7253.0
2022-04-19 14:20:00,317.97,318.2,317.76,318.2,10036.0,302.7555,302.9745,302.5555,302.9745,10036.0
2022-04-19 14:30:00,318.12,318.4,317.94,318.4,11052.0,302.8983,303.1649,302.7269,303.1649,11052.0
2022-04-19 14:40:00,318.37,318.54,318.27,318.52,10705.0,303.1363,303.2982,303.0411,303.2792,10705.0
2022-04-19 14:50:00,318.52,318.85,318.5,318.72,7978.0,303.2792,303.5934,303.2601,303.4696,7978.0
2022-04-19 15:00:00,318.72,319.11,318.45,319.07,15753.0,303.4696,303.8409,303.2125,303.8028,15753.0
2022-04-19 15:10:00,319.02,319.91,318.99,319.82,15321.0,303.7552,304.6026,303.7267,304.5169,15321.0
2022-04-19 15:20:00,319.87,320.09,319.74,320.02,29370.0,304.5646,304.774,304.4408,304.7074,29370.0
2022-04-19 15:30:00,319.99,320.8,319.99,320.65,28049.0,304.6788,305.4501,304.6788,305.3072,28049.0
2022-04-19 15:40:00,320.64,320.64,319.76,319.96,33546.0,305.2977,305.2977,304.4598,304.6502,33546.0
2022-04-19 15:50:00,320.02,320.62,319.42,320.57,117863.0,304.7074,305.2787,304.1361,305.2311,117863.0
2022-04-20 09:30:00,324.03,324.16,322.61,323.93,72801.0,308.5255,308.6493,307.1734,308.4303,72801.0
2022-04-20 09:40:00,323.69,323.95,323.26,323.67,22479.0,308.2018,308.4493,307.7923,308.1827,22479.0
2022-04-20 09:50:00,323.67,324.8,323.57,324.0,24356.0,308.1827,309.2587,308.0875,308.4969,24356.0
2022-04-20 10:00:00,323.93,324.34,322.83,323.26,17704.0,308.4303,308.8207,307.3829,307.7923,17704.0
2022-04-20 10:10:00,323.36,324.48,323.36,324.44,22101.0,307.8876,308.954,307.8876,308.9159,22101.0
2022-04-20 10:20:00,324.35,325.56,324.35,325.41,21820.0,308.8302,309.9823,308.8302,309.8395,21820.0
2022-04-20 10:30:00,325.34,325.77,324.81,325.77,17444.0,309.7728,310.1822,309.2682,310.1822,17444.0
2022-04-20 10:40:00,325.99,327.02,325.88,326.88,24995.0,310.3917,311.3724,310.287,311.2391,24995.0
2022-04-20 10:50:00,326.76,327.72,326.7,327.68,32834.0,311.1249,312.0389,311.0677,312.0009,32834.0
2022-04-20 11:00:00,327.68,328.03,327.18,327.96,34840.0,312.0009,312.3341,311.5248,312.2675,34840.0
2022-04-20 11:10:00,327.92,328.38,327.72,328.05,21790.0,312.2294,312.6674,312.0389,312.3532,21790.0
2022-04-20 11:20:00,328.07,328.26,326.94,327.31,27962.0,312.3722,312.5531,311.2963,311.6486,27962.0
2022-04-20 11:30:00,327.2,327.55,326.69,327.19,20888.0,311.5438,311.8771,311.0582,311.5343,20888.0
2022-04-20 11:40:00,327.05,327.64,326.71,326.71,11867.0,311.401,311.9628,311.0773,311.0773,11867.0
2022-04-20 11:50:00,326.99,327.58,326.82,327.26,7803.0,311.3439,311.9056,311.182,311.601,7803.0
2022-04-20 12:00:00,327.29,327.42,326.65,326.71,7144.0,311.6295,311.7533,311.0201,311.0773,7144.0
2022-04-20 12:10:00,326.79,326.85,326.33,326.84,8321.0,311.1534,311.2106,310.7155,311.201,8321.0
2022-04-20 12:20:00,326.7,326.97,326.5,326.73,6978.0,311.0677,311.3248,310.8773,311.0963,6978.0
2022-04-20 12:30:00,326.78,327.71,326.66,327.34,16526.0,311.1439,312.0294,311.0297,311.6771,16526.0
2022-04-20 12:40:00,327.31,327.35,326.89,327.09,12722.0,311.6486,311.6866,311.2487,311.4391,12722.0
2022-04-20 12:50:00,327.16,327.28,326.47,326.55,10501.0,311.5057,311.62,310.8488,310.9249,10501.0
2022-04-20 13:00:00,326.63,327.1,326.56,327.1,15037.0,311.0011,311.4486,310.9344,311.4486,15037.0
2022-04-20 13:10:00,327.02,327.37,326.79,326.86,23170.0,311.3724,311.7057,311.1534,311.2201,23170.0
2022-04-20 13:20:00,326.78,326.98,326.55,326.65,11276.0,311.1439,311.3343,310.9249,311.0201,11276.0
2022-04-20 13:30:00,326.64,326.87,326.36,326.7,10101.0,311.0106,311.2296,310.744,311.0677,10101.0
2022-04-20 13:40:00,326.6,327.26,326.59,326.76,8138.0,310.9725,311.601,310.963,311.1249,8138.0
2022-04-20 13:50:00,326.73,326.93,326.57,326.93,8429.0,311.0963,311.2867,310.944,311.2867,8429.0
2022-04-20 14:00:00,326.91,327.24,326.76,326.95,7055.0,311.2677,311.5819,311.1249,311.3058,7055.0
2022-04-20 14:10:00,326.96,327.14,326.31,326.43,12410.0,311.3153,311.4867,310.6964,310.8107,12410.0
2022-04-20 14:20:00,326.37,326.54,325.96,325.97,9122.0,310.7535,310.9154,310.3632,310.3727,9122.0
2022-04-20 14:30:00,325.88,326.16,325.47,325.62,7120.0,310.287,310.5536,309.8966,310.0394,7120.0
2022-04-20 14:40:00,325.57,325.75,325.38,325.58,20458.0,309.9918,310.1632,309.8109,310.0013,20458.0
2022-04-20 14:50:00,325.57,325.59,324.57,324.95,15232.0,309.9918,310.0109,309.0397,309.4015,15232.0
2022-04-20 15:00:00,324.85,325.23,324.72,325.18,8828.0,309.3063,309.6681,309.1825,309.6205,8828.0
2022-04-20 15:10:00,325.22,325.44,324.7,324.8,18455.0,309.6586,309.868,309.1634,309.2587,18455.0
2022-04-20 15:20:00,324.79,325.31,324.42,324.62,20711.0,309.2491,309.7443,308.8968,309.0873,20711.0
2022-04-20 15:30:00,324.65,324.8,324.17,324.63,20128.0,309.1158,309.2587,308.6588,309.0968,20128.0
2022-04-20 15:40:00,324.8,325.73,324.62,325.3,24457.0,309.2587,310.1442,309.0873,309.7347,24457.0
2022-04-20 15:50:00,325.36,325.62,323.57,323.67,136650.0,309.7919,310.0394,308.0875,308.1827,136650.0
2022-04-21 09:30:00,326.19,328.68,325.97,328.66,58140.0,310.5821,312.953,310.3727,312.934,58140.0
2022-04-21 09:40:00,328.69,329.57,328.62,329.56,19146.0,312.9625,313.8004,312.8959,313.7909,19146.0
2022-04-21 09:50:00,329.71,330.32,328.85,330.21,26011.0,313.9337,314.5145,313.1149,314.4098,26011.0
2022-04-21 10:00:00,330.02,330.13,328.5,328.81,24096.0,314.2289,314.3336,312.7816,313.0768,24096.0
2022-04-21 10:10:00,328.68,329.9,328.61,329.15,15003.0,312.953,314.1146,312.8864,313.4005,15003.0
2022-04-21 10:20:00,329.15,330.16,328.92,330.09,13751.0,313.4005,314.3622,313.1815,314.2955,13751.0
2022-04-21 10:30:00,330.11,330.19,329.7,329.86,18469.0,314.3146,314.3908,313.9242,314.0765,18469.0
2022-04-21 10:40:00,329.93,330.02,329.27,329.35,22992.0,314.1432,314.2289,313.5148,313.5909,22992.0
2022-04-21 10:50:00,329.36,329.74,328.89,329.26,20635.0,313.6005,313.9623,313.153,313.5053,20635.0
2022-04-21 11:00:00,329.11,329.53,328.79,329.53,22632.0,313.3624,313.7623,313.0577,313.7623,22632.0
2022-04-21 11:10:00,329.46,330.04,329.43,329.82,27925.0,313.6957,314.2479,313.6671,314.0385,27925.0
2022-04-21 11:20:00,329.81,329.81,329.1,329.47,28494.0,314.0289,314.0289,313.3529,313.7052,28494.0
2022-04-21 11:30:00,329.5,329.68,328.52,328.52,25569.0,313.7338,313.9052,312.8007,312.8007,25569.0
2022-04-21 11:40:00,328.48,328.58,327.82,327.98,15304.0,312.7626,312.8578,312.1342,312.2865,15304.0
2022-04-21 11:50:00,327.87,327.87,326.54,326.76,13821.0,312.1818,312.1818,310.9154,311.1249,13821.0
2022-04-21 12:00:00,326.74,326.76,325.65,325.68,12679.0,311.1058,311.1249,310.068,310.0966,12679.0
2022-04-21 12:10:00,325.7,325.72,325.09,325.47,10696.0,310.1156,310.1346,309.5348,309.8966,10696.0
2022-04-21 12:20:00,325.54,325.63,324.46,325.01,20809.0,309.9633,310.0489,308.9349,309.4586,20809.0
2022-04-21 12:30:00,324.95,325.3,324.69,325.08,8119.0,309.4015,309.7347,309.1539,309.5253,8119.0
2022-04-21 12:40:00,325.13,325.25,324.4,324.49,11854.0,309.5729,309.6871,308.8778,308.9635,11854.0
2022-04-21 12:50:00,324.34,324.4,323.78,323.86,5805.0,308.8207,308.8778,308.2875,308.3636,5805.0
2022-04-21 13:00:00,323.77,323.86,323.37,323.43,9435.0,308.2779,308.3636,307.8971,307.9542,9435.0
2022-04-21 13:10:00,323.49,324.0,323.2,323.55,16411.0,308.0113,308.4969,307.7352,308.0685,16411.0
2022-04-21 13:20:00,323.5,325.03,323.5,325.03,11322.0,308.0209,309.4777,308.0209,309.4777,11322.0
2022-04-21 13:30:00,324.97,325.6,324.51,324.87,14054.0,309.4205,310.0204,308.9825,309.3253,14054.0
2022-04-21 13:40:00,324.81,325.59,324.62,325.31,8085.0,309.2682,310.0109,309.0873,309.7443,8085.0
2022-04-21 13:50:00,325.19,325.34,324.28,324.46,10167.0,309.63,309.7728,308.7635,308.9349,10167.0
2022-04-21 14:00:00,324.46,324.46,323.73,324.0,13415.0,308.9349,308.9349,308.2399,308.4969,13415.0
2022-04-21 14:10:00,324.21,324.26,323.7,323.78,9437.0,308.6969,308.7445,308.2113,308.2875,9437.0
2022-04-21 14:20:00,323.8,324.22,323.41,324.13,15885.0,308.3065,308.7064,307.9352,308.6207,15885.0
2022-04-21 14:30:00,323.83,324.83,323.8,324.09,12296.0,308.3351,309.2872,308.3065,308.5826,12296.0
2022-04-21 14:40:00,324.22,324.36,323.53,323.73,19943.0,308.7064,308.8397,308.0494,308.2399,19943.0
2022-04-21 14:50:00,323.69,323.77,323.29,323.63,24017.0,308.2018,308.2779,307.8209,308.1446,24017.0
2022-04-21 15:00:00,323.54,323.62,322.38,322.38,29779.0,308.0589,308.1351,306.9545,306.9545,29779.0
2022-04-21 15:10:00,322.37,322.75,321.94,322.41,20196.0,306.9449,307.3067,306.5355,306.983,20196.0
2022-04-21 15:20:00,322.46,323.4,322.17,323.38,23435.0,307.0306,307.9256,306.7545,307.9066,23435.0
2022-04-21 15:30:00,323.3,323.32,321.81,322.14,29570.0,307.8304,307.8495,306.4117,306.7259,29570.0
2022-04-21 15:40:00,322.24,322.71,321.34,321.37,46139.0,306.8212,307.2687,305.9642,305.9928,46139.0
2022-04-21 15:50:00,321.49,322.73,321.36,322.32,106681.0,306.107,307.2877,305.9833,306.8973,106681.0
2022-04-22 09:30:00,321.02,323.84,319.91,319.91,104224.0,305.6595,308.3446,304.6026,304.6026,104224.0
2022-04-22 09:40:00,319.83,319.94,318.6,319.32,19258.0,304.5265,304.6312,303.3553,304.0409,19258.0
2022-04-22 09:50:00,319.05,319.37,317.04,317.41,16722.0,303.7838,304.0885,301.87,302.2223,16722.0
2022-04-22 10:00:00,317.39,319.32,317.27,318.52,25400.0,302.2032,304.0409,302.089,303.2792,25400.0
2022-04-22 10:10:00,318.45,318.64,316.9,317.35,28127.0,303.2125,303.3934,301.7367,302.1651,28127.0
2022-04-22 10:20:00,317.14,317.31,316.19,316.59,32159.0,301.9652,302.127,301.0606,301.4415,32159.0
2022-04-22 10:30:00,316.61,318.68,316.42,318.32,22701.0,301.4605,303.4315,301.2796,303.0887,22701.0
2022-04-22 10:40:00,318.26,319.31,318.13,318.83,31281.0,303.0316,304.0314,302.9078,303.5743,31281.0
2022-04-22 10:50:00,318.82,319.07,318.23,318.44,26665.0,303.5648,303.8028,303.003,303.203,26665.0
2022-04-22 11:00:00,318.45,319.59,318.35,319.59,24876.0,303.2125,304.298,303.1173,304.298,24876.0
2022-04-22 11:10:00,319.69,319.69,318.94,319.05,20011.0,304.3932,304.3932,303.6791,303.7838,20011.0
2022-04-22 11:20:00,319.07,319.3,318.09,318.12,12086.0,303.8028,304.0218,302.8697,302.8983,12086.0
2022-04-22 11:30:00,318.1,318.41,317.16,317.24,17973.0,302.8792,303.1744,301.9842,302.0604,17973.0
2022-04-22 11:40:00,317.24,317.24,316.35,316.36,13917.0,302.0604,302.0604,301.213,301.2225,13917.0
2022-04-22 11:50:00,316.44,316.61,316.17,316.17,14195.0,301.2987,301.4605,301.0416,301.0416,14195.0
2022-04-22 12:00:00,316.15,316.52,315.4,316.31,21341.0,301.0226,301.3748,300.3084,301.1749,21341.0
2022-04-22 12:10:00,316.35,316.73,315.89,316.18,18788.0,301.213,301.5748,300.775,301.0511,18788.0
2022-04-22 12:20:00,316.27,316.75,316.04,316.53,6419.0,301.1368,301.5938,300.9178,301.3844,6419.0
2022-04-22 12:30:00,316.46,317.11,316.4,316.69,13156.0,301.3177,301.9366,301.2606,301.5367,13156.0
2022-04-22 12:40:00,316.77,317.33,316.67,317.01,12169.0,301.6129,302.1461,301.5177,301.8414,12169.0
2022-04-22 12:50:00,317.09,317.09,315.83,315.91,15189.0,301.9176,301.9176,300.7179,300.794,15189.0
2022-04-22 13:00:00,315.94,316.24,315.77,315.96,8533.0,300.8226,301.1082,300.6607,300.8416,8533.0
2022-04-22 13:10:00,315.94,316.42,315.82,316.21,14186.0,300.8226,301.2796,300.7083,301.0797,14186.0
2022-04-22 13:20:00,316.27,316.36,315.51,316.34,13613.0,301.1368,301.2225,300.4132,301.2035,13613.0
2022-04-22 13:30:00,316.3,316.68,315.59,315.6,17319.0,301.1654,301.5272,300.4893,300.4989,17319.0
2022-04-22 13:40:00,315.55,315.79,315.4,315.52,12795.0,300.4513,300.6798,300.3084,300.4227,12795.0
2022-04-22 13:50:00,315.44,315.44,314.6,314.66,21724.0,300.3465,300.3465,299.5467,299.6038,21724.0
2022-04-22 14:00:00,314.55,314.86,314.3,314.36,15142.0,299.4991,299.7943,299.2611,299.3182,15142.0
2022-04-22 14:10:00,314.28,315.3,313.93,315.08,24709.0,299.242,300.2132,298.9088,300.0038,24709.0
2022-04-22 14:20:00,315.05,315.59,314.33,314.62,18163.0,299.9752,300.4893,299.2896,299.5658,18163.0
2022-04-22 14:30:00,314.68,314.9,313.34,313.48,21583.0,299.6229,299.8324,298.347,298.4803,21583.0
2022-04-22 14:40:00,313.5,313.89,313.31,313.42,14949.0,298.4994,298.8707,298.3184,298.4232,14949.0
2022-04-22 14:50:00,313.48,313.48,312.32,312.62,15299.0,298.4803,298.4803,297.3758,297.6615,15299.0
2022-04-22 15:00:00,312.68,312.93,312.17,312.25,18510.0,297.7186,297.9566,297.233,297.3092,18510.0
2022-04-22 15:10:00,312.22,314.09,312.03,313.86,21548.0,297.2806,299.0611,297.0997,298.8421,21548.0
2022-04-22 15:20:00,313.84,313.99,313.01,313.24,13719.0,298.8231,298.9659,298.0328,298.2518,13719.0
2022-04-22 15:30:00,313.33,314.85,313.33,314.22,24393.0,298.3375,299.7848,298.3375,299.1849,24393.0
2022-04-22 15:40:00,314.28,314.62,312.24,312.24,31901.0,299.242,299.5658,297.2996,297.2996,31901.0
2022-04-22 15:50:00,312.28,312.28,310.3,310.87,120622.0,297.3377,297.3377,295.4525,295.9952,120622.0
2022-04-25 09:30:00,309.39,312.03,308.9,310.9,66727.0,294.586,297.0997,294.1195,296.0238,66727.0
2022-04-25 09:40:00,310.93,310.95,308.59,309.82,25840.0,296.0523,296.0714,293.8243,294.9954,25840.0
2022-04-25 09:50:00,309.77,310.37,307.52,307.56,19641.0,294.9478,295.5191,292.8055,292.8436,19641.0
2022-04-25 10:00:00,307.53,307.92,306.92,307.51,14642.0,292.815,293.1863,292.2342,292.796,14642.0
2022-04-25 10:10:00,307.61,308.29,306.51,307.23,30743.0,292.8912,293.5386,291.8438,292.5294,30743.0
2022-04-25 10:20:00,307.55,308.68,306.24,308.5,32502.0,292.8341,293.91,291.5867,293.7386,32502.0
2022-04-25 10:30:00,308.44,310.68,308.44,309.18,15872.0,293.6815,295.8143,293.6815,294.3861,15872.0
2022-04-25 10:40:00,308.94,309.53,307.39,309.53,24794.0,294.1575,294.7193,292.6817,294.7193,24794.0
2022-04-25 10:50:00,309.34,309.45,308.34,308.5,18035.0,294.5384,294.6431,293.5863,293.7386,18035.0
2022-04-25 11:00:00,308.6,309.05,308.31,308.59,11636.0,293.8338,294.2623,293.5577,293.8243,11636.0
2022-04-25 11:10:00,308.66,309.47,308.19,308.82,15276.0,293.8909,294.6622,293.4434,294.0433,15276.0
2022-04-25 11:20:00,308.87,310.68,308.86,309.36,22970.0,294.0909,295.8143,294.0814,294.5574,22970.0
2022-04-25 11:30:00,309.42,310.12,308.2,309.55,23660.0,294.6146,295.2811,293.453,294.7384,23660.0
2022-04-25 11:40:00,309.63,309.64,308.31,308.31,10656.0,294.8145,294.824,293.5577,293.5577,10656.0
2022-04-25 11:50:00,308.47,309.43,308.28,309.43,12346.0,293.71,294.6241,293.5291,294.6241,12346.0
2022-04-25 12:00:00,309.53,310.99,309.03,310.61,18588.0,294.7193,296.1095,294.2432,295.7476,18588.0
2022-04-25 12:10:00,310.47,311.04,310.12,310.42,15003.0,295.6143,296.1571,295.2811,295.5667,15003.0
2022-04-25 12:20:00,310.56,312.25,310.56,311.04,17114.0,295.7,297.3092,295.7,296.1571,17114.0
2022-04-25 12:30:00,311.15,311.75,310.83,311.38,20676.0,296.2618,296.8331,295.9571,296.4808,20676.0
2022-04-25 12:40:00,311.22,312.1,310.88,311.98,16032.0,296.3284,297.1663,296.0047,297.0521,16032.0
2022-04-25 12:50:00,312.08,312.29,311.43,311.72,17008.0,297.1473,297.3472,296.5284,296.8045,17008.0
2022-04-25 13:00:00,311.72,312.05,310.82,311.98,13446.0,296.8045,297.1187,295.9476,297.0521,13446.0
2022-04-25 13:10:00,312.2,313.15,311.89,312.66,16686.0,297.2616,298.1661,296.9664,297.6995,16686.0
2022-04-25 13:20:00,312.84,313.06,312.05,312.46,18399.0,297.8709,298.0804,297.1187,297.5091,18399.0
2022-04-25 13:30:00,312.68,313.0,311.31,311.72,16895.0,297.7186,298.0233,296.4141,296.8045,16895.0
2022-04-25 13:40:00,311.77,312.38,311.77,312.28,15700.0,296.8521,297.4329,296.8521,297.3377,15700.0
2022-04-25 13:50:00,312.25,312.73,311.71,311.96,13356.0,297.3092,297.7662,296.795,297.033,13356.0
2022-04-25 14:00:00,312.26,312.7,311.42,312.68,17241.0,297.3187,297.7376,296.5189,297.7186,17241.0
2022-04-25 14:10:00,312.78,313.28,312.18,313.03,19168.0,297.8138,298.2899,297.2425,298.0518,19168.0
2022-04-25 14:20:00,312.99,314.07,312.9,313.93,19334.0,298.0138,299.0421,297.9281,298.9088,19334.0
2022-04-25 14:30:00,313.93,314.32,313.5,313.51,17130.0,298.9088,299.2801,298.4994,298.5089,17130.0
2022-04-25 14:40:00,313.43,314.3,313.02,314.17,20677.0,298.4327,299.2611,298.0423,299.1373,20677.0
2022-04-25 14:50:00,314.18,314.77,314.01,314.01,15852.0,299.1468,299.7086,298.9849,298.9849,15852.0
2022-04-25 15:00:00,314.06,314.27,313.04,313.39,18908.0,299.0326,299.2325,298.0614,298.3946,18908.0
2022-04-25 15:10:00,313.54,314.82,313.47,314.77,20401.0,298.5374,299.7562,298.4708,299.7086,20401.0
2022-04-25 15:20:00,314.85,316.22,314.85,316.09,45508.0,299.7848,301.0892,299.7848,300.9654,45508.0
2022-04-25 15:30:00,316.09,316.55,315.7,316.48,40788.0,300.9654,301.4034,300.5941,301.3368,40788.0
2022-04-25 15:40:00,316.57,317.11,315.87,316.72,55255.0,301.4225,301.9366,300.756,301.5653,55255.0
2022-04-25 15:50:00,316.82,317.13,316.25,316.87,128326.0,301.6605,301.9557,301.1178,301.7081,128326.0
2022-04-26 09:30:00,311.62,315.11,311.62,313.6,49477.0,296.7093,300.0323,296.7093,298.5946,49477.0
2022-04-26 09:40:00,313.81,314.05,312.56,312.74,15038.0,298.7945,299.023,297.6043,297.7757,15038.0
2022-04-26 09:50:00,312.55,312.83,311.37,311.48,23722.0,297.5948,297.8614,296.4713,296.576,23722.0
2022-04-26 10:00:00,311.24,312.28,310.62,311.63,19402.0,296.3475,297.3377,295.7572,296.7188,19402.0
2022-04-26 10:10:00,311.57,311.8,310.59,311.01,17601.0,296.6617,296.8807,295.7286,296.1285,17601.0
2022-04-26 10:20:00,311.02,311.19,309.02,309.71,37047.0,296.138,296.2999,294.2337,294.8907,37047.0
2022-04-26 10:30:00,309.65,310.06,308.71,308.84,21439.0,294.8336,295.224,293.9385,294.0623,21439.0
2022-04-26 10:40:00,309.03,309.61,308.2,309.61,23761.0,294.2432,294.7955,293.453,294.7955,23761.0
2022-04-26 10:50:00,309.47,309.72,309.0,309.54,24636.0,294.6622,294.9002,294.2147,294.7288,24636.0
2022-04-26 11:00:00,309.51,309.51,308.79,308.97,15305.0,294.7003,294.7003,294.0147,294.1861,15305.0
2022-04-26 11:10:00,308.94,309.46,308.59,308.59,19418.0,294.1575,294.6527,293.8243,293.8243,19418.0
2022-04-26 11:20:00,308.67,309.84,308.41,308.88,19531.0,293.9005,295.0145,293.6529,294.1004,19531.0
2022-04-26 11:30:00,308.77,308.77,307.59,308.21,17799.0,293.9957,293.9957,292.8721,293.4625,17799.0
2022-04-26 11:40:00,308.19,308.82,307.71,308.6,7509.0,293.4434,294.0433,292.9864,293.8338,7509.0
2022-04-26 11:50:00,308.51,308.78,307.46,307.5,14334.0,293.7481,294.0052,292.7484,292.7864,14334.0
2022-04-26 12:00:00,307.4,308.17,307.4,308.0,13427.0,292.6912,293.4244,292.6912,293.2625,13427.0
2022-04-26 12:10:00,308.11,308.19,307.68,307.89,15971.0,293.3673,293.4434,292.9578,293.1578,15971.0
2022-04-26 12:20:00,308.0,308.49,307.8,308.2,34001.0,293.2625,293.7291,293.0721,293.453,34001.0
2022-04-26 12:30:00,308.05,308.34,307.63,307.68,15843.0,293.3101,293.5863,292.9102,292.9578,15843.0
2022-04-26 12:40:00,307.74,308.11,307.38,307.45,8055.0,293.015,293.3673,292.6722,292.7388,8055.0
2022-04-26 12:50:00,307.41,308.91,307.39,308.88,8520.0,292.7008,294.129,292.6817,294.1004,8520.0
2022-04-26 13:00:00,308.69,308.69,307.21,307.35,12726.0,293.9195,293.9195,292.5103,292.6436,12726.0
2022-04-26 13:10:00,307.49,307.6,306.62,306.63,17404.0,292.7769,292.8817,291.9486,291.9581,17404.0
2022-04-26 13:20:00,306.77,306.77,306.05,306.25,14470.0,292.0914,292.0914,291.4058,291.5963,14470.0
2022-04-26 13:30:00,306.23,306.73,305.71,306.53,25216.0,291.5772,292.0533,291.0821,291.8629,25216.0
2022-04-26 13:40:00,306.35,307.22,306.34,306.98,25868.0,291.6915,292.5198,291.682,292.2913,25868.0
2022-04-26 13:50:00,306.94,306.95,305.39,305.75,29267.0,292.2532,292.2628,290.7774,291.1202,29267.0
2022-04-26 14:00:00,305.74,305.82,305.32,305.45,24242.0,291.1107,291.1868,290.7108,290.8345,24242.0
2022-04-26 14:10:00,305.52,306.13,305.18,305.78,21052.0,290.9012,291.482,290.5775,291.1487,21052.0
2022-04-26 14:20:00,305.63,306.57,305.4,306.41,14961.0,291.0059,291.9009,290.7869,291.7486,14961.0
2022-04-26 14:30:00,306.37,306.78,305.81,306.7,16106.0,291.7105,292.1009,291.1773,292.0247,16106.0
2022-04-26 14:40:00,306.52,306.61,305.62,305.96,9823.0,291.8533,291.939,290.9964,291.3201,9823.0
2022-04-26 14:50:00,305.89,306.73,305.78,306.59,11369.0,291.2535,292.0533,291.1487,291.92,11369.0
2022-04-26 15:00:00,306.72,307.08,305.69,305.86,17311.0,292.0438,292.3865,291.0631,291.2249,17311.0
2022-04-26 15:10:00,305.75,305.77,303.49,303.56,40695.0,291.1202,291.1392,288.9683,289.035,40695.0
2022-04-26 15:20:00,303.61,303.99,303.23,303.38,40675.0,289.0826,289.4444,288.7208,288.8636,40675.0
2022-04-26 15:30:00,303.35,303.55,302.1,302.77,81371.0,288.835,289.0254,287.6448,288.2828,81371.0
2022-04-26 15:40:00,302.85,303.64,302.37,303.37,73745.0,288.3589,289.1111,287.9019,288.8541,73745.0
2022-04-26 15:50:00,303.46,304.13,302.89,303.17,110166.0,288.9398,289.5777,288.397,288.6636,110166.0
2022-04-27 09:30:00,302.98,307.14,302.98,305.92,51772.0,288.4827,292.4437,288.4827,291.282,51772.0
2022-04-27 09:40:00,306.02,308.91,305.5,308.47,22010.0,291.3773,294.129,290.8821,293.71,22010.0
2022-04-27 09:50:00,308.73,309.31,306.6,306.79,25693.0,293.9576,294.5098,291.9295,292.1104,25693.0
2022-04-27 10:00:00,306.75,307.26,305.62,305.87,28695.0,292.0723,292.5579,290.9964,291.2344,28695.0
2022-04-27 10:10:00,305.87,306.07,303.5,303.96,25879.0,291.2344,291.4249,288.9778,289.4158,25879.0
2022-04-27 10:20:00,304.02,304.59,303.15,303.31,32559.0,289.473,290.0157,288.6446,288.7969,32559.0
2022-04-27 10:30:00,303.19,305.06,302.38,305.06,19656.0,288.6827,290.4632,287.9114,290.4632,19656.0
2022-04-27 10:40:00,305.11,306.31,304.9,306.31,11462.0,290.5108,291.6534,290.3109,291.6534,11462.0
2022-04-27 10:50:00,306.31,306.4,305.14,305.14,15924.0,291.6534,291.7391,290.5394,290.5394,15924.0
2022-04-27 11:00:00,305.19,306.76,305.01,305.7,25990.0,290.587,292.0819,290.4156,291.0726,25990.0
2022-04-27 11:10:00,305.12,306.43,305.12,306.43,12139.0,290.5203,291.7676,290.5203,291.7676,12139.0
2022-04-27 11:20:00,306.4,306.64,305.46,306.2,11415.0,291.7391,291.9676,290.8441,291.5487,11415.0
2022-04-27 11:30:00,306.58,307.14,306.18,306.22,10423.0,291.9105,292.4437,291.5296,291.5677,10423.0
2022-04-27 11:40:00,306.17,306.49,305.59,305.88,27188.0,291.5201,291.8248,290.9678,291.244,27188.0
2022-04-27 11:50:00,305.88,306.02,304.66,305.31,13292.0,291.244,291.3773,290.0823,290.7012,13292.0
2022-04-27 12:00:00,305.29,305.78,304.35,305.45,9613.0,290.6822,291.1487,289.7872,290.8345,9613.0
2022-04-27 12:10:00,305.44,305.82,305.27,305.48,13745.0,290.825,291.1868,290.6631,290.8631,13745.0
2022-04-27 12:20:00,305.77,307.07,305.74,307.01,12124.0,291.1392,292.377,291.1107,292.3199,12124.0
2022-04-27 12:30:00,307.09,307.31,306.49,307.06,13918.0,292.3961,292.6055,291.8248,292.3675,13918.0
2022-04-27 12:40:00,307.17,307.78,306.99,307.26,13149.0,292.4722,293.053,292.3008,292.5579,13149.0
2022-04-27 12:50:00,307.31,307.51,307.16,307.38,11725.0,292.6055,292.796,292.4627,292.6722,11725.0
2022-04-27 13:00:00,307.35,307.73,306.11,306.51,18526.0,292.6436,293.0054,291.463,291.8438,18526.0
2022-04-27 13:10:00,306.51,306.51,305.79,306.06,19756.0,291.8438,291.8438,291.1583,291.4153,19756.0
2022-04-27 13:20:00,306.04,306.69,305.3,306.64,23562.0,291.3963,292.0152,290.6917,291.9676,23562.0
2022-04-27 13:30:00,306.7,306.93,306.0,306.27,15791.0,292.0247,292.2437,291.3582,291.6153,15791.0
2022-04-27 13:40:00,306.41,307.41,305.92,307.32,15999.0,291.7486,292.7008,291.282,292.6151,15999.0
2022-04-27 13:50:00,307.36,307.83,307.3,307.65,8549.0,292.6531,293.1007,292.596,292.9293,8549.0
2022-04-27 14:00:00,307.61,307.68,306.1,306.14,17875.0,292.8912,292.9578,291.4534,291.4915,17875.0
2022-04-27 14:10:00,306.16,306.59,305.8,306.02,13786.0,291.5106,291.92,291.1678,291.3773,13786.0
2022-04-27 14:20:00,305.99,306.42,305.33,305.38,14338.0,291.3487,291.7581,290.7203,290.7679,14338.0
2022-04-27 14:30:00,305.15,305.87,304.78,305.48,29098.0,290.5489,291.2344,290.1966,290.8631,29098.0
2022-04-27 14:40:00,305.83,306.21,305.34,305.55,15740.0,291.1964,291.5582,290.7298,290.9298,15740.0
2022-04-27 14:50:00,305.57,305.57,303.59,303.8,18728.0,290.9488,290.9488,289.0635,289.2635,18728.0
2022-04-27 15:00:00,303.73,303.89,302.88,303.08,18503.0,289.1968,289.3492,288.3875,288.5779,18503.0
2022-04-27 15:10:00,303.11,303.92,302.77,303.17,18659.0,288.6065,289.3777,288.2828,288.6636,18659.0
2022-04-27 15:20:00,303.23,303.61,302.57,303.35,31738.0,288.7208,289.0826,288.0923,288.835,31738.0
2022-04-27 15:30:00,303.3,303.82,302.49,302.76,25901.0,288.7874,289.2825,288.0162,288.2733,25901.0
2022-04-27 15:40:00,303.15,304.27,302.64,303.34,54761.0,288.6446,289.711,288.159,288.8255,54761.0
2022-04-27 15:50:00,303.33,303.67,302.59,303.08,94303.0,288.816,289.1397,288.1114,288.5779,94303.0
2022-04-28 09:30:00,308.16,311.7,308.15,309.67,110940.0,293.4149,296.7855,293.4053,294.8526,110940.0
2022-04-28 09:40:00,309.53,310.25,307.79,307.93,41948.0,294.7193,295.4049,293.0626,293.1959,41948.0
2022-04-28 09:50:00,308.02,308.67,307.74,308.15,29478.0,293.2816,293.9005,293.015,293.4053,29478.0
2022-04-28 10:00:00,308.23,308.23,306.97,307.17,12701.0,293.4815,293.4815,292.2818,292.4722,12701.0
2022-04-28 10:10:00,307.05,308.31,306.6,308.16,15764.0,292.358,293.5577,291.9295,293.4149,15764.0
2022-04-28 10:20:00,308.15,308.37,306.79,306.79,17084.0,293.4053,293.6148,292.1104,292.1104,17084.0
2022-04-28 10:30:00,306.86,307.32,306.03,306.99,12349.0,292.1771,292.6151,291.3868,292.3008,12349.0
2022-04-28 10:40:00,306.85,307.02,306.33,306.49,14534.0,292.1675,292.3294,291.6724,291.8248,14534.0
2022-04-28 10:50:00,306.28,307.18,305.62,306.75,21278.0,291.6248,292.4818,290.9964,292.0723,21278.0
2022-04-28 11:00:00,306.63,308.25,306.58,307.86,16795.0,291.9581,293.5006,291.9105,293.1292,16795.0
2022-04-28 11:10:00,307.65,308.87,307.42,308.75,32095.0,292.9293,294.0909,292.7103,293.9766,32095.0
2022-04-28 11:20:00,308.61,309.09,308.34,308.64,11511.0,293.8433,294.3004,293.5863,293.8719,11511.0
2022-04-28 11:30:00,308.59,309.29,308.35,308.92,12166.0,293.8243,294.4908,293.5958,294.1385,12166.0
2022-04-28 11:40:00,308.98,309.0,307.9,308.47,11373.0,294.1956,294.2147,293.1673,293.71,11373.0
2022-04-28 11:50:00,308.26,309.3,308.26,309.15,12073.0,293.5101,294.5003,293.5101,294.3575,12073.0
2022-04-28 12:00:00,309.07,309.4,308.41,308.81,22341.0,294.2813,294.5955,293.6529,294.0338,22341.0
2022-04-28 12:10:00,308.81,310.06,308.73,309.75,10494.0,294.0338,295.224,293.9576,294.9288,10494.0
2022-04-28 12:20:00,309.83,310.88,309.74,310.88,11390.0,295.005,296.0047,294.9193,296.0047,11390.0
2022-04-28 12:30:00,311.0,311.83,310.8,311.74,12426.0,296.119,296.9093,295.9285,296.8236,12426.0
2022-04-28 12:40:00,311.74,312.78,311.6,312.3,25950.0,296.8236,297.8138,296.6903,297.3568,25950.0
2022-04-28 12:50:00,312.35,312.62,311.74,312.62,9311.0,297.4044,297.6615,296.8236,297.6615,9311.0
2022-04-28 13:00:00,312.69,313.36,312.55,313.13,12693.0,297.7281,298.3661,297.5948,298.1471,12693.0
2022-04-28 13:10:00,313.11,313.95,313.11,313.95,15499.0,298.128,298.9278,298.128,298.9278,15499.0
2022-04-28 13:20:00,313.75,314.04,313.13,314.03,10026.0,298.7374,299.0135,298.1471,299.004,10026.0
2022-04-28 13:30:00,314.06,314.48,313.48,314.35,16293.0,299.0326,299.4325,298.4803,299.3087,16293.0
2022-04-28 13:40:00,314.67,314.87,313.99,314.63,27782.0,299.6134,299.8038,298.9659,299.5753,27782.0
2022-04-28 13:50:00,314.55,314.67,313.98,314.23,13867.0,299.4991,299.6134,298.9564,299.1944,13867.0
2022-04-28 14:00:00,314.24,314.79,314.12,314.5,15484.0,299.2039,299.7276,299.0897,299.4515,15484.0
2022-04-28 14:10:00,314.67,314.75,314.09,314.62,9663.0,299.6134,299.6895,299.0611,299.5658,9663.0
2022-04-28 14:20:00,314.69,315.07,314.53,314.62,13214.0,299.6324,299.9942,299.4801,299.5658,13214.0
2022-04-28 14:30:00,314.63,315.0,314.4,314.71,13361.0,299.5753,299.9276,299.3563,299.6515,13361.0
2022-04-28 14:40:00,314.73,315.22,314.57,315.18,14114.0,299.6705,300.1371,299.5182,300.099,14114.0
2022-04-28 14:50:00,315.27,315.5,314.88,315.06,9217.0,300.1847,300.4037,299.8133,299.9847,9217.0
2022-04-28 15:00:00,315.09,315.81,315.0,315.37,12913.0,300.0133,300.6988,299.9276,300.2799,12913.0
2022-04-28 15:10:00,315.32,315.8,315.02,315.77,24053.0,300.2323,300.6893,299.9466,300.6607,24053.0
2022-04-28 15:20:00,315.71,316.14,315.46,315.47,17340.0,300.6036,301.013,300.3656,300.3751,17340.0
2022-04-28 15:30:00,315.38,315.47,314.17,314.27,23719.0,300.2894,300.3751,299.1373,299.2325,23719.0
2022-04-28 15:40:00,314.31,314.87,313.43,313.82,40123.0,299.2706,299.8038,298.4327,298.804,40123.0
2022-04-28 15:50:00,313.82,314.04,312.96,313.93,113313.0,298.804,299.0135,297.9852,298.9088,113313.0
2022-04-29 09:30:00,310.0,311.63,309.12,311.39,67803.0,295.1668,296.7188,294.3289,296.4903,67803.0
2022-04-29 09:40:00,311.36,311.98,309.39,309.88,34523.0,296.4617,297.0521,294.586,295.0526,34523.0
2022-04-29 09:50:00,309.73,311.15,309.16,310.5,21298.0,294.9097,296.2618,294.367,295.6429,21298.0
2022-04-29 10:00:00,310.71,310.94,308.8,309.0,84301.0,295.8429,296.0618,294.0242,294.2147,84301.0
2022-04-29 10:10:00,309.15,309.89,308.07,308.11,33192.0,294.3575,295.0621,293.3292,293.3673,33192.0
2022-04-29 10:20:00,308.12,308.16,307.1,307.17,31671.0,293.3768,293.4149,292.4056,292.4722,31671.0
2022-04-29 10:30:00,307.01,307.48,306.58,307.48,14567.0,292.3199,292.7674,291.9105,292.7674,14567.0
2022-04-29 10:40:00,307.38,307.88,306.63,306.64,22065.0,292.6722,293.1483,291.9581,291.9676,22065.0
2022-04-29 10:50:00,306.56,306.88,306.26,306.29,28949.0,291.8914,292.1961,291.6058,291.6343,28949.0
2022-04-29 11:00:00,306.25,307.45,305.94,307.24,27567.0,291.5963,292.7388,291.3011,292.5389,27567.0
2022-04-29 11:10:00,307.31,308.81,307.12,308.31,29491.0,292.6055,294.0338,292.4246,293.5577,29491.0
2022-04-29 11:20:00,308.39,308.39,307.43,308.2,17993.0,293.6339,293.6339,292.7198,293.453,17993.0
2022-04-29 11:30:00,308.05,309.32,308.0,308.36,24613.0,293.3101,294.5194,293.2625,293.6053,24613.0
2022-04-29 11:40:00,308.09,308.61,308.01,308.27,12811.0,293.3482,293.8433,293.272,293.5196,12811.0
2022-04-29 11:50:00,308.27,308.58,307.37,307.46,13235.0,293.5196,293.8148,292.6627,292.7484,13235.0
2022-04-29 12:00:00,307.42,307.42,305.74,305.92,21696.0,292.7103,292.7103,291.1107,291.282,21696.0
2022-04-29 12:10:00,305.9,306.54,305.63,305.63,15600.0,291.263,291.8724,291.0059,291.0059,15600.0
2022-04-29 12:20:00,305.76,306.43,305.54,305.91,13163.0,291.1297,291.7676,290.9202,291.2725,13163.0
2022-04-29 12:30:00,305.89,305.96,305.45,305.86,17784.0,291.2535,291.3201,290.8345,291.2249,17784.0
2022-04-29 12:40:00,305.87,305.87,305.18,305.35,15649.0,291.2344,291.2344,290.5775,290.7393,15649.0
2022-04-29 12:50:00,305.36,305.36,304.68,304.95,20522.0,290.7488,290.7488,290.1014,290.3585,20522.0
2022-04-29 13:00:00,304.93,305.44,304.76,304.84,29222.0,290.3394,290.825,290.1776,290.2537,29222.0
2022-04-29 13:10:00,304.81,305.54,304.77,305.37,29464.0,290.2252,290.9202,290.1871,290.7584,29464.0
2022-04-29 13:20:00,305.36,306.05,305.13,305.3,23050.0,290.7488,291.4058,290.5298,290.6917,23050.0
2022-04-29 13:30:00,305.29,305.99,305.19,305.49,19064.0,290.6822,291.3487,290.587,290.8726,19064.0
2022-04-29 13:40:00,305.56,305.58,304.73,304.93,18197.0,290.9393,290.9583,290.149,290.3394,18197.0
2022-04-29 13:50:00,304.92,305.21,304.76,304.92,14280.0,290.3299,290.606,290.1776,290.3299,14280.0
2022-04-29 14:00:00,304.9,305.0,304.61,304.85,13215.0,290.3109,290.4061,290.0347,290.2632,13215.0
2022-04-29 14:10:00,304.75,305.4,304.53,304.62,17481.0,290.168,290.7869,289.9586,290.0443,17481.0
2022-04-29 14:20:00,304.65,304.77,304.21,304.6,14080.0,290.0728,290.1871,289.6539,290.0252,14080.0
2022-04-29 14:30:00,304.61,304.71,304.15,304.18,17093.0,290.0347,290.1299,289.5967,289.6253,17093.0
2022-04-29 14:40:00,304.19,304.35,303.43,303.43,18956.0,289.6348,289.7872,288.9112,288.9112,18956.0
2022-04-29 14:50:00,303.43,304.12,303.32,303.94,41166.0,288.9112,289.5682,288.8065,289.3968,41166.0
2022-04-29 15:00:00,303.88,304.17,303.39,303.52,23316.0,289.3397,289.6158,288.8731,288.9969,23316.0
2022-04-29 15:10:00,303.52,303.66,302.73,303.24,26220.0,288.9969,289.1302,288.2447,288.7303,26220.0
2022-04-29 15:20:00,303.28,303.32,302.26,302.27,25742.0,288.7684,288.8065,287.7972,287.8067,25742.0
2022-04-29 15:30:00,302.23,302.89,302.08,302.57,56805.0,287.7686,288.397,287.6258,288.0923,56805.0
2022-04-29 15:40:00,302.54,302.86,301.29,301.33,48377.0,288.0638,288.3685,286.8736,286.9117,48377.0
2022-04-29 15:50:00,301.18,301.31,299.8,300.47,229098.0,286.7689,286.8926,285.4549,286.0928,229098.0
2022-05-02 09:30:00,300.46,302.82,300.35,300.98,125389.0,286.0833,288.3304,285.9786,286.5784,125389.0
2022-05-02 09:40:00,301.01,303.27,299.57,301.66,36425.0,286.607,288.7588,285.2359,287.2259,36425.0
2022-05-02 09:50:00,301.56,303.89,300.72,302.67,38920.0,287.1307,289.3492,286.3309,288.1876,38920.0
2022-05-02 10:00:00,302.63,303.51,301.01,301.63,26332.0,288.1495,288.9874,286.607,287.1973,26332.0
2022-05-02 10:10:00,301.43,303.16,300.96,302.99,25617.0,287.0069,288.6541,286.5594,288.4922,25617.0
2022-05-02 10:20:00,302.83,305.46,302.31,304.99,27426.0,288.3399,290.8441,287.8448,290.3965,27426.0
2022-05-02 10:30:00,305.11,305.91,304.73,305.16,29622.0,290.5108,291.2725,290.149,290.5584,29622.0
2022-05-02 10:40:00,305.27,306.05,304.19,304.19,26430.0,290.6631,291.4058,289.6348,289.6348,26430.0
2022-05-02 10:50:00,304.23,304.23,302.76,303.02,29625.0,289.6729,289.6729,288.2733,288.5208,29625.0
2022-05-02 11:00:00,303.09,303.17,301.28,301.62,25238.0,288.5875,288.6636,286.8641,287.1878,25238.0
2022-05-02 11:10:00,301.62,302.09,300.18,300.78,18529.0,287.1878,287.6353,285.8167,286.388,18529.0
2022-05-02 11:20:00,300.61,301.51,300.35,300.96,20948.0,286.2261,287.0831,285.9786,286.5594,20948.0
2022-05-02 11:30:00,301.21,302.31,300.71,301.17,19101.0,286.7974,287.8448,286.3213,286.7593,19101.0
2022-05-02 11:40:00,301.21,301.71,300.72,301.43,13891.0,286.7974,287.2735,286.3309,287.0069,13891.0
2022-05-02 11:50:00,301.02,302.12,300.8,302.06,17652.0,286.6165,287.6639,286.407,287.6067,17652.0
2022-05-02 12:00:00,302.06,302.42,300.74,301.02,16450.0,287.6067,287.9495,286.3499,286.6165,16450.0
2022-05-02 12:10:00,301.25,302.26,300.96,302.11,17220.0,286.8355,287.7972,286.5594,287.6544,17220.0
2022-05-02 12:20:00,302.35,303.04,301.73,302.04,12959.0,287.8829,288.5399,287.2925,287.5877,12959.0
2022-05-02 12:30:00,302.21,302.59,301.39,301.39,17216.0,287.7496,288.1114,286.9688,286.9688,17216.0
2022-05-02 12:40:00,301.26,301.87,300.97,301.33,18542.0,286.845,287.4258,286.5689,286.9117,18542.0
2022-05-02 12:50:00,301.3,301.51,300.22,300.48,19494.0,286.8831,287.0831,285.8548,286.1023,19494.0
2022-05-02 13:00:00,300.51,301.49,299.55,301.13,36052.0,286.1309,287.064,285.2168,286.7212,36052.0
2022-05-02 13:10:00,301.07,301.74,300.71,300.94,17455.0,286.6641,287.3021,286.3213,286.5403,17455.0
2022-05-02 13:20:00,300.93,300.93,300.13,300.53,27949.0,286.5308,286.5308,285.7691,286.15,27949.0
2022-05-02 13:30:00,300.45,301.0,299.56,299.81,14921.0,286.0738,286.5975,285.2264,285.4644,14921.0
2022-05-02 13:40:00,299.75,300.16,298.6,298.64,21411.0,285.4073,285.7977,284.3123,284.3504,21411.0
2022-05-02 13:50:00,298.58,299.33,298.58,299.2,20788.0,284.2933,285.0074,284.2933,284.8836,20788.0
2022-05-02 14:00:00,299.2,300.1,298.78,299.27,17888.0,284.8836,285.7405,284.4837,284.9502,17888.0
2022-05-02 14:10:00,299.13,299.14,297.29,297.41,21219.0,284.8169,284.8265,283.065,283.1792,21219.0
2022-05-02 14:20:00,297.36,298.26,297.25,297.88,19039.0,283.1316,283.9886,283.0269,283.6268,19039.0
2022-05-02 14:30:00,297.81,298.3,297.61,297.99,25599.0,283.5601,284.0267,283.3697,283.7315,25599.0
2022-05-02 14:40:00,298.07,298.64,297.45,298.4,31183.0,283.8077,284.3504,283.2173,284.1219,31183.0
2022-05-02 14:50:00,298.42,299.14,297.72,298.08,21147.0,284.1409,284.8265,283.4744,283.8172,21147.0
2022-05-02 15:00:00,298.11,300.11,298.08,299.84,26945.0,283.8457,285.7501,283.8172,285.493,26945.0
2022-05-02 15:10:00,299.99,301.95,299.9,301.76,32322.0,285.6358,287.502,285.5501,287.3211,32322.0
2022-05-02 15:20:00,301.79,303.45,301.74,302.99,35198.0,287.3497,288.9302,287.3021,288.4922,35198.0
2022-05-02 15:30:00,303.32,304.77,303.32,303.83,39229.0,288.8065,290.1871,288.8065,289.2921,39229.0
2022-05-02 15:40:00,303.83,304.27,302.8,304.08,59036.0,289.2921,289.711,288.3113,289.5301,59036.0
2022-05-02 15:50:00,304.18,305.04,303.79,304.65,141702.0,289.6253,290.4442,289.254,290.0728,141702.0
2022-05-03 09:30:00,306.68,307.63,304.48,304.61,72671.0,292.0057,292.9102,289.911,290.0347,72671.0
2022-05-03 09:40:00,304.41,305.71,303.94,305.59,35821.0,289.8443,291.0821,289.3968,290.9678,35821.0
2022-05-03 09:50:00,305.55,305.99,304.49,305.49,23491.0,290.9298,291.3487,289.9205,290.8726,23491.0
2022-05-03 10:00:00,305.67,306.62,303.72,303.96,28834.0,291.044,291.9486,289.1873,289.4158,28834.0
2022-05-03 10:10:00,304.0,304.31,302.97,304.31,20497.0,289.4539,289.7491,288.4732,289.7491,20497.0
2022-05-03 10:20:00,304.23,304.79,303.78,304.46,18005.0,289.6729,290.2061,289.2444,289.8919,18005.0
2022-05-03 10:30:00,304.49,306.13,304.48,305.12,35614.0,289.9205,291.482,289.911,290.5203,35614.0
2022-05-03 10:40:00,305.15,305.16,304.23,304.76,31066.0,290.5489,290.5584,289.6729,290.1776,31066.0
2022-05-03 10:50:00,304.71,305.36,304.34,305.23,28360.0,290.1299,290.7488,289.7776,290.6251,28360.0
2022-05-03 11:00:00,305.35,307.42,305.02,307.19,33913.0,290.7393,292.7103,290.4251,292.4913,33913.0
2022-05-03 11:10:00,307.39,307.39,305.93,306.26,25570.0,292.6817,292.6817,291.2916,291.6058,25570.0
2022-05-03 11:20:00,306.07,306.61,306.07,306.25,14172.0,291.4249,291.939,291.4249,291.5963,14172.0
2022-05-03 11:30:00,306.33,307.3,306.15,306.27,20322.0,291.6724,292.596,291.501,291.6153,20322.0
2022-05-03 11:40:00,306.46,306.46,305.68,305.87,38606.0,291.7962,291.7962,291.0535,291.2344,38606.0
2022-05-03 11:50:00,306.04,306.73,305.8,306.24,25151.0,291.3963,292.0533,291.1678,291.5867,25151.0
2022-05-03 12:00:00,306.33,306.88,304.28,304.47,28599.0,291.6724,292.1961,289.7205,289.9014,28599.0
2022-05-03 12:10:00,304.41,304.91,304.01,304.71,17008.0,289.8443,290.3204,289.4634,290.1299,17008.0
2022-05-03 12:20:00,304.83,306.0,304.79,305.29,21469.0,290.2442,291.3582,290.2061,290.6822,21469.0
2022-05-03 12:30:00,305.17,305.62,304.87,305.4,23160.0,290.5679,290.9964,290.2823,290.7869,23160.0
2022-05-03 12:40:00,305.37,306.2,305.03,306.11,25325.0,290.7584,291.5487,290.4346,291.463,25325.0
2022-05-03 12:50:00,306.1,306.39,305.46,305.94,23396.0,291.4534,291.7296,290.8441,291.3011,23396.0
2022-05-03 13:00:00,305.98,306.93,305.34,305.68,15892.0,291.3392,292.2437,290.7298,291.0535,15892.0
2022-05-03 13:10:00,305.73,306.18,305.52,305.73,17160.0,291.1011,291.5296,290.9012,291.1011,17160.0
2022-05-03 13:20:00,305.84,306.72,305.54,306.44,36284.0,291.2059,292.0438,290.9202,291.7772,36284.0
2022-05-03 13:30:00,306.53,306.77,306.31,306.48,19453.0,291.8629,292.0914,291.6534,291.8153,19453.0
2022-05-03 13:40:00,306.38,306.6,305.77,306.0,15892.0,291.72,291.9295,291.1392,291.3582,15892.0
2022-05-03 13:50:00,306.03,306.13,305.07,305.29,13169.0,291.3868,291.482,290.4727,290.6822,13169.0
2022-05-03 14:00:00,305.29,305.49,304.3,304.55,19506.0,290.6822,290.8726,289.7396,289.9776,19506.0
2022-05-03 14:10:00,304.47,304.5,303.76,303.83,23504.0,289.9014,289.93,289.2254,289.2921,23504.0
2022-05-03 14:20:00,303.82,303.82,302.71,302.89,28893.0,289.2825,289.2825,288.2256,288.397,28893.0
2022-05-03 14:30:00,302.98,305.0,302.97,304.01,23475.0,288.4827,290.4061,288.4732,289.4634,23475.0
2022-05-03 14:40:00,303.99,304.75,303.08,304.75,18921.0,289.4444,290.168,288.5779,290.168,18921.0
2022-05-03 14:50:00,304.67,306.27,304.63,306.27,21506.0,290.0919,291.6153,290.0538,291.6153,21506.0
2022-05-03 15:00:00,306.36,306.61,305.69,306.16,21106.0,291.701,291.939,291.0631,291.5106,21106.0
2022-05-03 15:10:00,306.24,306.43,305.26,305.27,26301.0,291.5867,291.7676,290.6536,290.6631,26301.0
2022-05-03 15:20:00,305.36,305.92,304.84,305.32,21646.0,290.7488,291.282,290.2537,290.7108,21646.0
2022-05-03 15:30:00,305.46,305.84,304.76,304.84,27694.0,290.8441,291.2059,290.1776,290.2537,27694.0
2022-05-03 15:40:00,304.81,304.82,303.76,304.42,49757.0,290.2252,290.2347,289.2254,289.8538,49757.0
2022-05-03 15:50:00,304.56,305.55,304.03,304.69,147881.0,289.9871,290.9298,289.4825,290.1109,147881.0
2022-05-04 09:30:00,303.15,303.91,302.68,303.02,46529.0,288.6446,289.3682,288.1971,288.5208,46529.0
2022-05-04 09:40:00,302.91,303.69,302.53,303.08,16702.0,288.4161,289.1588,288.0543,288.5779,16702.0
2022-05-04 09:50:00,303.08,303.18,301.51,301.79,19905.0,288.5779,288.6732,287.0831,287.3497,19905.0
2022-05-04 10:00:00,301.47,302.58,301.1,302.58,12213.0,287.045,288.1019,286.6927,288.1019,12213.0
2022-05-04 10:10:00,302.58,302.95,301.54,302.27,50807.0,288.1019,288.4542,287.1116,287.8067,50807.0
2022-05-04 10:20:00,302.17,302.99,302.04,302.79,17161.0,287.7115,288.4922,287.5877,288.3018,17161.0
2022-05-04 10:30:00,302.64,303.02,301.79,303.02,14551.0,288.159,288.5208,287.3497,288.5208,14551.0
2022-05-04 10:40:00,302.93,303.16,302.41,302.52,18686.0,288.4351,288.6541,287.94,288.0447,18686.0
2022-05-04 10:50:00,302.53,302.53,301.82,301.96,12314.0,288.0543,288.0543,287.3782,287.5115,12314.0
2022-05-04 11:00:00,301.96,302.31,301.5,302.31,44584.0,287.5115,287.8448,287.0735,287.8448,44584.0
2022-05-04 11:10:00,302.07,302.24,301.56,301.98,7836.0,287.6163,287.7781,287.1307,287.5306,7836.0
2022-05-04 11:20:00,301.87,302.51,301.64,302.12,37558.0,287.4258,288.0352,287.2068,287.6639,37558.0
2022-05-04 11:30:00,301.99,301.99,301.35,301.64,10680.0,287.5401,287.5401,286.9307,287.2068,10680.0
2022-05-04 11:40:00,301.44,302.85,300.81,302.47,54499.0,287.0164,288.3589,286.4166,287.9971,54499.0
2022-05-04 11:50:00,302.38,303.08,302.29,302.35,5682.0,287.9114,288.5779,287.8257,287.8829,5682.0
2022-05-04 12:00:00,302.4,302.84,302.21,302.76,9024.0,287.9305,288.3494,287.7496,288.2733,9024.0
2022-05-04 12:10:00,302.65,303.18,302.45,302.9,7759.0,288.1685,288.6732,287.9781,288.4066,7759.0
2022-05-04 12:20:00,303.07,304.1,303.07,304.1,8574.0,288.5684,289.5491,288.5684,289.5491,8574.0
2022-05-04 12:30:00,304.11,304.22,303.72,304.09,10022.0,289.5587,289.6634,289.1873,289.5396,10022.0
2022-05-04 12:40:00,304.14,304.19,303.55,303.87,8662.0,289.5872,289.6348,289.0254,289.3301,8662.0
2022-05-04 12:50:00,303.76,304.61,303.76,304.58,12262.0,289.2254,290.0347,289.2254,290.0062,12262.0
2022-05-04 13:00:00,304.66,305.29,304.51,304.75,16785.0,290.0823,290.6822,289.9395,290.168,16785.0
2022-05-04 13:10:00,304.69,305.07,304.27,304.97,10801.0,290.1109,290.4727,289.711,290.3775,10801.0
2022-05-04 13:20:00,304.96,305.37,304.8,305.0,11052.0,290.368,290.7584,290.2156,290.4061,11052.0
2022-05-04 13:30:00,304.97,305.76,304.82,305.29,9661.0,290.3775,291.1297,290.2347,290.6822,9661.0
2022-05-04 13:40:00,305.15,305.52,304.99,305.12,26817.0,290.5489,290.9012,290.3965,290.5203,26817.0
2022-05-04 13:50:00,304.95,306.27,304.75,306.27,21821.0,290.3585,291.6153,290.168,291.6153,21821.0
2022-05-04 14:00:00,306.3,307.43,304.09,305.56,24768.0,291.6439,292.7198,289.5396,290.9393,24768.0
2022-05-04 14:10:00,305.59,306.2,304.5,304.75,20531.0,290.9678,291.5487,289.93,290.168,20531.0
2022-05-04 14:20:00,304.82,306.59,304.19,306.07,17264.0,290.2347,291.92,289.6348,291.4249,17264.0
2022-05-04 14:30:00,306.19,306.19,302.56,304.31,28941.0,291.5391,291.5391,288.0828,289.7491,28941.0
2022-05-04 14:40:00,304.22,308.74,304.22,308.24,21280.0,289.6634,293.9671,289.6634,293.491,21280.0
2022-05-04 14:50:00,308.2,310.4,307.94,310.38,29322.0,293.453,295.5477,293.2054,295.5286,29322.0
2022-05-04 15:00:00,310.29,311.09,309.52,311.09,25798.0,295.4429,296.2047,294.7098,296.2047,25798.0
2022-05-04 15:10:00,311.07,312.72,311.01,311.72,36506.0,296.1856,297.7567,296.1285,296.8045,36506.0
2022-05-04 15:20:00,311.84,313.72,311.83,313.72,34225.0,296.9188,298.7088,296.9093,298.7088,34225.0
2022-05-04 15:30:00,313.83,315.41,313.67,315.08,69634.0,298.8136,300.318,298.6612,300.0038,69634.0
2022-05-04 15:40:00,315.09,315.67,314.33,315.67,48835.0,300.0133,300.5655,299.2896,300.5655,48835.0
2022-05-04 15:50:00,315.78,315.88,314.58,314.89,102682.0,300.6703,300.7655,299.5277,299.8228,102682.0
2022-05-05 09:30:00,310.71,312.2,307.39,307.64,72032.0,295.8429,297.2616,292.6817,292.9197,72032.0
2022-05-05 09:40:00,307.74,308.57,307.39,307.83,17657.0,293.015,293.8052,292.6817,293.1007,17657.0
2022-05-05 09:50:00,307.82,308.52,307.0,307.56,22539.0,293.0911,293.7576,292.3104,292.8436,22539.0
2022-05-05 10:00:00,307.56,307.89,305.06,306.41,26863.0,292.8436,293.1578,290.4632,291.7486,26863.0
2022-05-05 10:10:00,306.2,306.44,304.48,305.8,20526.0,291.5487,291.7772,289.911,291.1678,20526.0
2022-05-05 10:20:00,305.76,306.16,304.61,304.81,15667.0,291.1297,291.5106,290.0347,290.2252,15667.0
2022-05-05 10:30:00,304.74,304.8,303.24,303.28,9167.0,290.1585,290.2156,288.7303,288.7684,9167.0
2022-05-05 10:40:00,303.0,303.57,301.86,302.17,38228.0,288.5018,289.0445,287.4163,287.7115,38228.0
2022-05-05 10:50:00,302.02,303.15,301.79,303.15,16572.0,287.5687,288.6446,287.3497,288.6446,16572.0
2022-05-05 11:00:00,302.98,303.56,301.37,301.92,17369.0,288.4827,289.035,286.9498,287.4734,17369.0
2022-05-05 11:10:00,302.02,303.17,301.94,302.58,19123.0,287.5687,288.6636,287.4925,288.1019,19123.0
2022-05-05 11:20:00,302.22,302.49,301.54,302.48,11892.0,287.7591,288.0162,287.1116,288.0066,11892.0
2022-05-05 11:30:00,302.33,303.32,302.31,302.38,24454.0,287.8638,288.8065,287.8448,287.9114,24454.0
2022-05-05 11:40:00,302.46,302.63,300.96,301.5,10854.0,287.9876,288.1495,286.5594,287.0735,10854.0
2022-05-05 11:50:00,301.22,301.22,299.19,299.24,35882.0,286.8069,286.8069,284.8741,284.9217,35882.0
2022-05-05 12:00:00,299.14,300.46,298.29,300.45,32641.0,284.8265,286.0833,284.0171,286.0738,32641.0
2022-05-05 12:10:00,300.27,301.43,299.77,301.43,31517.0,285.9024,287.0069,285.4263,287.0069,31517.0
2022-05-05 12:20:00,301.34,301.59,300.31,300.99,14046.0,286.9212,287.1592,285.9405,286.5879,14046.0
2022-05-05 12:30:00,300.82,301.66,299.31,299.65,18299.0,286.4261,287.2259,284.9883,285.3121,18299.0
2022-05-05 12:40:00,299.45,299.45,298.2,298.41,15629.0,285.1216,285.1216,283.9314,284.1314,15629.0
2022-05-05 12:50:00,298.65,299.41,298.64,299.11,14536.0,284.3599,285.0835,284.3504,284.7979,14536.0
2022-05-05 13:00:00,299.24,300.84,299.24,300.6,14109.0,284.9217,286.4451,284.9217,286.2166,14109.0
2022-05-05 13:10:00,300.5,300.5,298.57,299.44,15231.0,286.1214,286.1214,284.2837,285.1121,15231.0
2022-05-05 13:20:00,299.32,299.38,298.58,299.23,15837.0,284.9979,285.055,284.2933,284.9122,15837.0
2022-05-05 13:30:00,299.03,300.46,298.48,299.78,20990.0,284.7217,286.0833,284.198,285.4358,20990.0
2022-05-05 13:40:00,299.47,300.64,299.33,299.58,12249.0,285.1407,286.2547,285.0074,285.2454,12249.0
2022-05-05 13:50:00,299.54,299.54,298.09,298.38,13055.0,285.2073,285.2073,283.8267,284.1028,13055.0
2022-05-05 14:00:00,298.13,298.54,297.71,298.12,20936.0,283.8648,284.2552,283.4649,283.8553,20936.0
2022-05-05 14:10:00,298.2,299.85,298.14,299.84,30819.0,283.9314,285.5025,283.8743,285.493,30819.0
2022-05-05 14:20:00,299.82,299.82,296.91,297.06,31985.0,285.4739,285.4739,282.7032,282.846,31985.0
2022-05-05 14:30:00,297.1,297.5,296.63,297.33,17401.0,282.8841,283.2649,282.4366,283.1031,17401.0
2022-05-05 14:40:00,297.22,297.83,296.78,297.62,11468.0,282.9983,283.5791,282.5794,283.3792,11468.0
2022-05-05 14:50:00,297.41,298.57,297.41,298.3,31656.0,283.1792,284.2837,283.1792,284.0267,31656.0
2022-05-05 15:00:00,298.46,298.46,296.19,296.66,26689.0,284.179,284.179,282.0176,282.4651,26689.0
2022-05-05 15:10:00,296.55,296.83,295.22,295.65,34678.0,282.3604,282.627,281.094,281.5035,34678.0
2022-05-05 15:20:00,295.64,296.0,294.89,295.09,67806.0,281.4939,281.8367,280.7798,280.9703,67806.0
2022-05-05 15:30:00,294.88,297.32,294.61,296.73,42469.0,280.7703,283.0935,280.5132,282.5318,42469.0
2022-05-05 15:40:00,297.06,297.58,295.29,295.43,69481.0,282.846,283.3411,281.1607,281.294,69481.0
2022-05-05 15:50:00,295.8,299.38,295.72,299.07,144252.0,281.6463,285.055,281.5701,284.7598,144252.0
2022-05-06 09:30:00,295.65,296.63,293.52,293.79,77663.0,281.5035,282.4366,279.4754,279.7325,77663.0
2022-05-06 09:40:00,293.8,294.58,291.09,291.92,61569.0,279.742,280.4847,277.1616,277.9519,61569.0
2022-05-06 09:50:00,291.74,292.65,290.56,290.92,37950.0,277.7805,278.647,276.657,276.9998,37950.0
2022-05-06 10:00:00,290.78,291.77,289.71,289.71,51854.0,276.8665,277.8091,275.8477,275.8477,51854.0
2022-05-06 10:10:00,289.93,295.27,289.87,294.22,40648.0,276.0572,281.1416,276.0,280.1419,40648.0
2022-05-06 10:20:00,294.09,294.62,292.69,292.7,19392.0,280.0181,280.5227,278.6851,278.6946,19392.0
2022-05-06 10:30:00,292.85,293.71,290.68,291.19,37105.0,278.8374,279.6563,276.7713,277.2569,37105.0
2022-05-06 10:40:00,291.11,294.54,291.08,294.24,22591.0,277.1807,280.4466,277.1521,280.1609,22591.0
2022-05-06 10:50:00,294.38,296.14,293.76,295.67,24889.0,280.2942,281.97,279.7039,281.5225,24889.0
2022-05-06 11:00:00,295.35,295.64,294.36,294.4,25099.0,281.2178,281.4939,280.2752,280.3133,25099.0
2022-05-06 11:10:00,294.34,296.05,293.59,295.56,37411.0,280.2561,281.8843,279.542,281.4178,37411.0
2022-05-06 11:20:00,295.65,296.78,295.38,295.88,39689.0,281.5035,282.5794,281.2464,281.7225,39689.0
2022-05-06 11:30:00,296.02,296.08,293.6,293.6,25946.0,281.8558,281.9129,279.5515,279.5515,25946.0
2022-05-06 11:40:00,293.61,294.11,293.0,293.76,29932.0,279.5611,280.0371,278.9803,279.7039,29932.0
2022-05-06 11:50:00,293.74,294.56,292.91,293.2,11845.0,279.6848,280.4656,278.8946,279.1707,11845.0
2022-05-06 12:00:00,293.08,295.58,292.81,294.5,15812.0,279.0564,281.4368,278.7993,280.4085,15812.0
2022-05-06 12:10:00,294.26,294.36,292.77,292.86,16621.0,280.18,280.2752,278.7613,278.847,16621.0
2022-05-06 12:20:00,293.06,294.92,293.06,294.81,17725.0,279.0374,280.8084,279.0374,280.7036,17725.0
2022-05-06 12:30:00,294.9,295.54,294.02,294.75,18033.0,280.7893,281.3987,279.9515,280.6465,18033.0
2022-05-06 12:40:00,294.85,295.33,294.44,294.86,19323.0,280.7417,281.1988,280.3514,280.7513,19323.0
2022-05-06 12:50:00,294.76,296.63,294.07,296.1,19012.0,280.656,282.4366,279.9991,281.9319,19012.0
2022-05-06 13:00:00,296.14,297.06,295.77,296.45,13038.0,281.97,282.846,281.6177,282.2652,13038.0
2022-05-06 13:10:00,296.47,296.65,294.64,294.79,12993.0,282.2842,282.4556,280.5418,280.6846,12993.0
2022-05-06 13:20:00,294.61,296.15,294.6,295.61,20121.0,280.5132,281.9795,280.5037,281.4654,20121.0
2022-05-06 13:30:00,295.34,296.02,294.34,295.07,23378.0,281.2083,281.8558,280.2561,280.9512,23378.0
2022-05-06 13:40:00,295.0,295.57,294.44,295.1,18653.0,280.8846,281.4273,280.3514,280.9798,18653.0
2022-05-06 13:50:00,295.12,295.23,293.7,294.12,20875.0,280.9988,281.1036,279.6468,280.0467,20875.0
2022-05-06 14:00:00,294.04,294.58,293.07,293.15,17527.0,279.9705,280.4847,279.0469,279.1231,17527.0
2022-05-06 14:10:00,293.17,294.46,293.16,293.6,17372.0,279.1421,280.3704,279.1326,279.5515,17372.0
2022-05-06 14:20:00,293.5,293.81,292.93,293.05,16255.0,279.4563,279.7515,278.9136,279.0279,16255.0
2022-05-06 14:30:00,293.13,293.31,292.27,292.53,17016.0,279.104,279.2754,278.2852,278.5327,17016.0
2022-05-06 14:40:00,292.49,293.36,292.36,293.33,26394.0,278.4947,279.323,278.3709,279.2945,26394.0
2022-05-06 14:50:00,293.15,294.23,292.83,292.99,28202.0,279.1231,280.1514,278.8184,278.9707,28202.0
2022-05-06 15:00:00,292.99,293.3,292.0,292.11,21777.0,278.9707,279.2659,278.0281,278.1328,21777.0
2022-05-06 15:10:00,292.27,292.8,291.88,292.41,28887.0,278.2852,278.7898,277.9138,278.4185,28887.0
2022-05-06 15:20:00,292.51,293.05,291.7,292.81,25747.0,278.5137,279.0279,277.7425,278.7993,25747.0
2022-05-06 15:30:00,292.89,295.42,292.89,295.23,38997.0,278.8755,281.2845,278.8755,281.1036,38997.0
2022-05-06 15:40:00,295.23,296.55,294.38,295.64,68935.0,281.1036,282.3604,280.2942,281.4939,68935.0
2022-05-06 15:50:00,295.61,296.53,294.92,295.75,125909.0,281.4654,282.3413,280.8084,281.5987,125909.0
2022-05-09 09:30:00,290.66,292.49,289.78,291.04,112538.0,276.7522,278.4947,275.9143,277.114,112538.0
2022-05-09 09:40:00,291.07,292.34,289.27,289.99,23319.0,277.1426,278.3518,275.4287,276.1143,23319.0
2022-05-09 09:50:00,289.82,291.64,289.34,290.69,22814.0,275.9524,277.6853,275.4954,276.7808,22814.0
2022-05-09 10:00:00,290.5,291.5,289.54,289.67,28338.0,276.5999,277.552,275.6858,275.8096,28338.0
2022-05-09 10:10:00,289.38,291.28,289.17,289.87,21221.0,275.5335,277.3426,275.3335,276.0,21221.0
2022-05-09 10:20:00,289.82,290.35,288.67,289.14,32724.0,275.9524,276.4571,274.8574,275.305,32724.0
2022-05-09 10:30:00,288.86,289.46,287.43,287.51,35222.0,275.0384,275.6096,273.6768,273.7529,35222.0
2022-05-09 10:40:00,287.52,289.21,287.4,288.9,32821.0,273.7625,275.3716,273.6482,275.0764,32821.0
2022-05-09 10:50:00,288.91,289.14,287.89,288.0,15320.0,275.086,275.305,274.1148,274.2195,15320.0
2022-05-09 11:00:00,287.86,288.32,287.24,287.9,37255.0,274.0862,274.5242,273.4959,274.1243,37255.0
2022-05-09 11:10:00,287.94,288.87,287.78,288.12,21416.0,274.1624,275.0479,274.01,274.3338,21416.0
2022-05-09 11:20:00,288.07,288.58,287.77,287.77,22381.0,274.2862,274.7717,274.0005,274.0005,22381.0
2022-05-09 11:30:00,287.55,289.01,287.18,289.0,16371.0,273.791,275.1812,273.4387,275.1717,16371.0
2022-05-09 11:40:00,289.17,289.34,288.23,288.23,19688.0,275.3335,275.4954,274.4385,274.4385,19688.0
2022-05-09 11:50:00,288.4,289.06,288.11,288.17,24612.0,274.6004,275.2288,274.3242,274.3814,24612.0
2022-05-09 12:00:00,288.16,289.05,287.16,288.51,19797.0,274.3718,275.2193,273.4197,274.7051,19797.0
2022-05-09 12:10:00,288.51,289.38,288.51,288.96,11896.0,274.7051,275.5335,274.7051,275.1336,11896.0
2022-05-09 12:20:00,288.96,289.54,288.5,289.0,14017.0,275.1336,275.6858,274.6956,275.1717,14017.0
2022-05-09 12:30:00,289.07,289.62,288.41,288.57,15511.0,275.2383,275.762,274.6099,274.7622,15511.0
2022-05-09 12:40:00,288.51,288.87,287.64,287.65,11263.0,274.7051,275.0479,273.8767,273.8862,11263.0
2022-05-09 12:50:00,287.65,287.67,286.86,286.88,37112.0,273.8862,273.9053,273.134,273.1531,37112.0
2022-05-09 13:00:00,286.91,286.91,286.28,286.62,26255.0,273.1817,273.1817,272.5818,272.9055,26255.0
2022-05-09 13:10:00,286.45,287.19,286.08,286.92,29325.0,272.7437,273.4483,272.3914,273.1912,29325.0
2022-05-09 13:20:00,286.82,287.72,286.4,287.55,23615.0,273.096,273.9529,272.6961,273.791,23615.0
2022-05-09 13:30:00,287.52,288.06,286.53,287.03,30457.0,273.7625,274.2766,272.8198,273.2959,30457.0
2022-05-09 13:40:00,286.96,288.46,286.93,288.01,18194.0,273.2293,274.6575,273.2007,274.229,18194.0
2022-05-09 13:50:00,287.71,287.78,286.53,287.43,30648.0,273.9434,274.01,272.8198,273.6768,30648.0
2022-05-09 14:00:00,287.44,288.25,287.36,287.77,26785.0,273.6863,274.4575,273.6101,274.0005,26785.0
2022-05-09 14:10:00,287.66,288.99,287.6,288.74,13521.0,273.8958,275.1621,273.8386,274.9241,13521.0
2022-05-09 14:20:00,288.71,288.76,287.46,287.64,23562.0,274.8955,274.9431,273.7053,273.8767,23562.0
2022-05-09 14:30:00,287.65,288.98,287.26,288.64,29851.0,273.8862,275.1526,273.5149,274.8289,29851.0
2022-05-09 14:40:00,288.63,289.7,288.49,288.55,22602.0,274.8194,275.8382,274.6861,274.7432,22602.0
2022-05-09 14:50:00,288.55,289.8,287.83,289.4,22889.0,274.7432,275.9334,274.0576,275.5525,22889.0
2022-05-09 15:00:00,289.51,290.4,289.0,289.54,24272.0,275.6572,276.5047,275.1717,275.6858,24272.0
2022-05-09 15:10:00,289.45,290.65,289.36,289.67,24170.0,275.6001,276.7427,275.5144,275.8096,24170.0
2022-05-09 15:20:00,289.55,289.58,287.74,288.25,27547.0,275.6953,275.7239,273.9719,274.4575,27547.0
2022-05-09 15:30:00,288.16,288.21,287.36,288.13,28306.0,274.3718,274.4195,273.6101,274.3433,28306.0
2022-05-09 15:40:00,288.01,288.08,286.7,287.02,48492.0,274.229,274.2957,272.9817,273.2864,48492.0
2022-05-09 15:50:00,286.86,288.24,285.86,287.55,167779.0,273.134,274.448,272.1819,273.791,167779.0
2022-05-10 09:30:00,290.0,292.4,289.64,290.6,72963.0,276.1238,278.409,275.781,276.6951,72963.0
2022-05-10 09:40:00,290.99,291.0,288.3,288.75,19766.0,277.0664,277.076,274.5051,274.9336,19766.0
2022-05-10 09:50:00,288.94,290.65,288.54,290.39,35766.0,275.1145,276.7427,274.7337,276.4951,35766.0
2022-05-10 10:00:00,290.41,290.99,289.51,290.24,38768.0,276.5142,277.0664,275.6572,276.3523,38768.0
2022-05-10 10:10:00,290.45,290.83,289.38,289.7,25420.0,276.5523,276.9141,275.5335,275.8382,25420.0
2022-05-10 10:20:00,289.7,290.13,288.41,288.73,20424.0,275.8382,276.2476,274.6099,274.9146,20424.0
2022-05-10 10:30:00,288.82,288.9,286.51,286.81,12945.0,275.0003,275.0764,272.8008,273.0864,12945.0
2022-05-10 10:40:00,286.73,286.96,285.45,285.72,18000.0,273.0103,273.2293,271.7915,272.0486,18000.0
2022-05-10 10:50:00,285.67,286.45,284.77,285.45,18116.0,272.001,272.7437,271.1441,271.7915,18116.0
2022-05-10 11:00:00,285.48,286.5,284.09,284.23,24058.0,271.8201,272.7913,270.4966,270.6299,24058.0
2022-05-10 11:10:00,284.19,285.68,283.75,285.68,46789.0,270.5918,272.0105,270.1729,272.0105,46789.0
2022-05-10 11:20:00,285.66,285.71,284.18,284.99,19534.0,271.9915,272.0391,270.5823,271.3535,19534.0
2022-05-10 11:30:00,284.73,286.34,284.0,286.34,15749.0,271.106,272.6389,270.4109,272.6389,15749.0
2022-05-10 11:40:00,286.22,286.49,285.08,285.3,24667.0,272.5247,272.7818,271.4392,271.6487,24667.0
2022-05-10 11:50:00,285.24,286.42,284.57,286.02,15481.0,271.5916,272.7151,270.9536,272.3342,15481.0
2022-05-10 12:00:00,285.92,286.71,285.23,285.31,12154.0,272.239,272.9912,271.582,271.6582,12154.0
2022-05-10 12:10:00,285.22,286.12,284.95,285.08,14323.0,271.5725,272.4295,271.3154,271.4392,14323.0
2022-05-10 12:20:00,284.89,285.47,284.5,284.59,14236.0,271.2583,271.8106,270.887,270.9727,14236.0
2022-05-10 12:30:00,284.74,285.32,283.79,284.28,32755.0,271.1155,271.6677,270.2109,270.6775,32755.0
2022-05-10 12:40:00,284.26,286.44,284.22,286.14,23186.0,270.6585,272.7341,270.6204,272.4485,23186.0
2022-05-10 12:50:00,286.09,286.2,285.02,285.5,19013.0,272.4009,272.5056,271.3821,271.8391,19013.0
2022-05-10 13:00:00,285.25,287.28,285.06,286.83,16436.0,271.6011,273.534,271.4202,273.1055,16436.0
2022-05-10 13:10:00,286.73,286.97,285.95,286.53,14510.0,273.0103,273.2388,272.2676,272.8198,14510.0
2022-05-10 13:20:00,286.68,288.15,286.14,287.96,14779.0,272.9627,274.3623,272.4485,274.1814,14779.0
2022-05-10 13:30:00,288.1,289.82,288.0,289.82,37996.0,274.3147,275.9524,274.2195,275.9524,37996.0
2022-05-10 13:40:00,289.82,291.57,289.82,291.57,30511.0,275.9524,277.6187,275.9524,277.6187,30511.0
2022-05-10 13:50:00,291.71,291.77,290.78,291.75,18500.0,277.752,277.8091,276.8665,277.7901,18500.0
2022-05-10 14:00:00,291.64,291.87,290.64,290.69,16823.0,277.6853,277.9043,276.7332,276.7808,16823.0
2022-05-10 14:10:00,290.7,291.57,289.91,290.85,22319.0,276.7903,277.6187,276.0381,276.9331,22319.0
2022-05-10 14:20:00,290.75,291.14,289.38,289.84,23331.0,276.8379,277.2093,275.5335,275.9715,23331.0
2022-05-10 14:30:00,289.94,290.41,289.58,289.88,21950.0,276.0667,276.5142,275.7239,276.0095,21950.0
2022-05-10 14:40:00,289.78,291.15,289.3,290.26,16760.0,275.9143,277.2188,275.4573,276.3714,16760.0
2022-05-10 14:50:00,290.16,290.71,289.09,289.93,8479.0,276.2761,276.7998,275.2573,276.0572,8479.0
2022-05-10 15:00:00,290.38,290.94,289.79,289.79,14503.0,276.4856,277.0188,275.9239,275.9239,14503.0
2022-05-10 15:10:00,289.86,290.78,289.66,290.33,20925.0,275.9905,276.8665,275.8001,276.438,20925.0
2022-05-10 15:20:00,290.21,290.21,288.19,288.53,15257.0,276.3238,276.3238,274.4004,274.7241,15257.0
2022-05-10 15:30:00,288.15,288.33,287.06,287.46,18743.0,274.3623,274.5337,273.3245,273.7053,18743.0
2022-05-10 15:40:00,287.42,288.06,286.8,287.54,47054.0,273.6673,274.2766,273.0769,273.7815,47054.0
2022-05-10 15:50:00,287.38,287.84,286.8,287.49,175020.0,273.6292,274.0672,273.0769,273.7339,175020.0
2022-05-11 09:30:00,285.73,287.45,283.69,284.3,40050.0,272.0581,273.6958,270.1157,270.6965,40050.0
2022-05-11 09:40:00,284.04,287.63,283.83,287.38,33747.0,270.449,273.8672,270.249,273.6292,33747.0
2022-05-11 09:50:00,287.19,288.49,285.68,287.62,38718.0,273.4483,274.6861,272.0105,273.8577,38718.0
2022-05-11 10:00:00,287.23,287.52,285.69,285.69,29453.0,273.4863,273.7625,272.02,272.02,29453.0
2022-05-11 10:10:00,285.58,286.37,285.0,286.02,28422.0,271.9153,272.6675,271.363,272.3342,28422.0
2022-05-11 10:20:00,286.1,287.04,285.42,286.61,46253.0,272.4104,273.3054,271.763,272.896,46253.0
2022-05-11 10:30:00,286.39,287.1,284.99,286.64,31387.0,272.6865,273.3626,271.3535,272.9246,31387.0
2022-05-11 10:40:00,286.46,287.28,285.95,286.51,22894.0,272.7532,273.534,272.2676,272.8008,22894.0
2022-05-11 10:50:00,286.59,286.59,284.84,285.11,28611.0,272.877,272.877,271.2107,271.4678,28611.0
2022-05-11 11:00:00,285.08,285.68,284.48,285.12,26739.0,271.4392,272.0105,270.8679,271.4773,26739.0
2022-05-11 11:10:00,285.17,286.26,284.7,285.12,11948.0,271.5249,272.5628,271.0774,271.4773,11948.0
2022-05-11 11:20:00,285.22,287.1,285.22,287.1,15261.0,271.5725,273.3626,271.5725,273.3626,15261.0
2022-05-11 11:30:00,287.04,288.1,286.62,287.68,12087.0,273.3054,274.3147,272.9055,273.9148,12087.0
2022-05-11 11:40:00,287.72,288.24,287.52,287.59,14503.0,273.9529,274.448,273.7625,273.8291,14503.0
2022-05-11 11:50:00,287.64,287.79,286.93,287.25,12991.0,273.8767,274.0195,273.2007,273.5054,12991.0
2022-05-11 12:00:00,287.15,287.15,286.46,286.73,10920.0,273.4102,273.4102,272.7532,273.0103,10920.0
2022-05-11 12:10:00,286.53,287.19,286.26,286.7,6853.0,272.8198,273.4483,272.5628,272.9817,6853.0
2022-05-11 12:20:00,286.59,288.01,285.89,286.06,25824.0,272.877,274.229,272.2105,272.3723,25824.0
2022-05-11 12:30:00,285.85,286.67,285.33,286.07,33860.0,272.1724,272.9531,271.6773,272.3818,33860.0
2022-05-11 12:40:00,286.1,286.5,284.93,285.69,24524.0,272.4104,272.7913,271.2964,272.02,24524.0
2022-05-11 12:50:00,285.62,285.68,283.89,284.16,27397.0,271.9534,272.0105,270.3062,270.5632,27397.0
2022-05-11 13:00:00,284.01,284.14,283.37,283.8,20041.0,270.4204,270.5442,269.811,270.2205,20041.0
2022-05-11 13:10:00,283.73,284.66,283.72,283.96,16378.0,270.1538,271.0393,270.1443,270.3728,16378.0
2022-05-11 13:20:00,283.95,284.22,283.15,283.25,21866.0,270.3633,270.6204,269.6016,269.6968,21866.0
2022-05-11 13:30:00,283.22,283.23,282.43,282.43,26147.0,269.6682,269.6777,268.916,268.916,26147.0
2022-05-11 13:40:00,282.43,282.57,281.1,281.63,28438.0,268.916,269.0493,267.6497,268.1543,28438.0
2022-05-11 13:50:00,281.67,281.9,280.61,280.85,33049.0,268.1924,268.4114,267.1831,267.4116,33049.0
2022-05-11 14:00:00,280.89,282.74,280.83,282.11,22204.0,267.4497,269.2112,267.3926,268.6113,22204.0
2022-05-11 14:10:00,281.83,283.04,281.82,283.0,11714.0,268.3447,269.4968,268.3352,269.4587,11714.0
2022-05-11 14:20:00,282.74,284.17,282.31,283.44,13938.0,269.2112,270.5728,268.8018,269.8777,13938.0
2022-05-11 14:30:00,283.23,284.48,283.06,284.34,17678.0,269.6777,270.8679,269.5159,270.7346,17678.0
2022-05-11 14:40:00,284.56,285.45,283.78,284.16,16270.0,270.9441,271.7915,270.2014,270.5632,16270.0
2022-05-11 14:50:00,284.24,284.27,283.24,283.39,12422.0,270.6394,270.668,269.6873,269.8301,12422.0
2022-05-11 15:00:00,283.37,283.55,282.38,282.9,20078.0,269.811,269.9824,268.8684,269.3635,20078.0
2022-05-11 15:10:00,282.87,283.4,281.92,282.72,20925.0,269.335,269.8396,268.4304,269.1921,20925.0
2022-05-11 15:20:00,282.63,282.92,281.91,282.12,30554.0,269.1064,269.3826,268.4209,268.6209,30554.0
2022-05-11 15:30:00,282.17,282.59,281.2,281.21,36278.0,268.6685,269.0684,267.7449,267.7544,36278.0
2022-05-11 15:40:00,281.32,281.75,280.69,280.69,53993.0,267.8591,268.2686,267.2593,267.2593,53993.0
2022-05-11 15:50:00,280.82,281.3,280.46,281.0,153251.0,267.3831,267.8401,267.0403,267.5544,153251.0
2022-05-12 09:30:00,278.0,279.32,276.15,277.4,95053.0,264.698,265.9548,262.9365,264.1267,95053.0
2022-05-12 09:40:00,277.45,280.15,277.37,279.41,38687.0,264.1743,266.7451,264.0981,266.0405,38687.0
2022-05-12 09:50:00,279.41,280.17,277.94,278.63,26930.0,266.0405,266.7642,264.6409,265.2978,26930.0
2022-05-12 10:00:00,278.36,281.18,277.46,281.18,31430.0,265.0408,267.7258,264.1838,267.7258,31430.0
2022-05-12 10:10:00,280.88,281.57,279.55,280.01,21084.0,267.4402,268.0972,266.1738,266.6118,21084.0
2022-05-12 10:20:00,279.88,281.66,279.47,279.49,26335.0,266.488,268.1829,266.0977,266.1167,26335.0
2022-05-12 10:30:00,279.74,281.05,279.16,281.05,26235.0,266.3547,267.6021,265.8025,267.6021,26235.0
2022-05-12 10:40:00,280.91,280.93,278.93,279.35,21067.0,267.4688,267.4878,265.5835,265.9834,21067.0
2022-05-12 10:50:00,279.7,281.49,279.7,281.27,27155.0,266.3166,268.021,266.3166,267.8115,27155.0
2022-05-12 11:00:00,281.28,281.45,280.24,281.43,33208.0,267.821,267.9829,266.8308,267.9639,33208.0
2022-05-12 11:10:00,281.54,281.66,280.52,280.75,19178.0,268.0686,268.1829,267.0974,267.3164,19178.0
2022-05-12 11:20:00,280.86,280.95,279.59,280.1,27687.0,267.4211,267.5068,266.2119,266.6975,27687.0
2022-05-12 11:30:00,280.14,280.89,279.31,280.72,19753.0,266.7356,267.4497,265.9453,267.2878,19753.0
2022-05-12 11:40:00,280.87,281.13,279.51,279.79,14348.0,267.4307,267.6782,266.1357,266.4023,14348.0
2022-05-12 11:50:00,279.62,279.91,277.83,277.83,14529.0,266.2405,266.5166,264.5361,264.5361,14529.0
2022-05-12 12:00:00,277.82,278.76,277.37,278.68,14960.0,264.5266,265.4216,264.0981,265.3455,14960.0
2022-05-12 12:10:00,278.69,279.06,278.14,278.79,16056.0,265.355,265.7073,264.8313,265.4502,16056.0
2022-05-12 12:20:00,279.0,279.71,278.55,279.59,11335.0,265.6501,266.3262,265.2217,266.2119,11335.0
2022-05-12 12:30:00,279.45,280.38,279.32,279.86,10800.0,266.0786,266.9641,265.9548,266.469,10800.0
2022-05-12 12:40:00,279.58,280.66,279.01,280.38,16252.0,266.2024,267.2307,265.6597,266.9641,16252.0
2022-05-12 12:50:00,280.35,280.57,279.38,279.63,12983.0,266.9355,267.145,266.012,266.25,12983.0
2022-05-12 13:00:00,279.37,279.76,278.42,278.55,16930.0,266.0024,266.3738,265.0979,265.2217,16930.0
2022-05-12 13:10:00,278.55,279.3,278.0,278.14,12854.0,265.2217,265.9358,264.698,264.8313,12854.0
2022-05-12 13:20:00,278.29,278.8,277.92,278.06,10546.0,264.9741,265.4597,264.6218,264.7551,10546.0
2022-05-12 13:30:00,278.04,278.58,277.09,277.26,10387.0,264.7361,265.2502,263.8315,263.9934,10387.0
2022-05-12 13:40:00,277.15,277.47,275.85,275.98,31215.0,263.8887,264.1934,262.6509,262.7746,31215.0
2022-05-12 13:50:00,276.06,276.71,275.95,276.28,13256.0,262.8508,263.4697,262.7461,263.0603,13256.0
2022-05-12 14:00:00,276.26,277.0,275.94,276.11,14643.0,263.0412,263.7458,262.7366,262.8984,14643.0
2022-05-12 14:10:00,276.14,276.83,275.98,276.81,13652.0,262.927,263.584,262.7746,263.5649,13652.0
2022-05-12 14:20:00,276.87,277.2,276.06,276.22,13116.0,263.6221,263.9363,262.8508,263.0032,13116.0
2022-05-12 14:30:00,276.34,276.42,275.29,275.29,12445.0,263.1174,263.1936,262.1177,262.1177,12445.0
2022-05-12 14:40:00,275.44,275.66,274.81,275.14,18123.0,262.2605,262.47,261.6606,261.9748,18123.0
2022-05-12 14:50:00,274.91,275.64,274.79,275.07,20625.0,261.7558,262.4509,261.6416,261.9082,20625.0
2022-05-12 15:00:00,275.27,276.35,275.15,275.59,16389.0,262.0986,263.1269,261.9844,262.4033,16389.0
2022-05-12 15:10:00,275.57,277.47,275.17,277.18,26847.0,262.3843,264.1934,262.0034,263.9172,26847.0
2022-05-12 15:20:00,277.12,279.12,277.12,277.59,22753.0,263.8601,265.7644,263.8601,264.3076,22753.0
2022-05-12 15:30:00,277.69,278.85,277.63,278.73,26108.0,264.4028,265.5073,264.3457,265.3931,26108.0
2022-05-12 15:40:00,278.88,279.94,278.38,279.15,63975.0,265.5359,266.5452,265.0598,265.793,63975.0
2022-05-12 15:50:00,279.32,281.44,279.32,281.21,137183.0,265.9548,267.9734,265.9548,267.7544,137183.0
2022-05-13 09:30:00,283.04,284.72,280.99,283.04,118964.0,269.4968,271.0964,267.5449,269.4968,118964.0
2022-05-13 09:40:00,282.99,284.38,282.56,284.33,41291.0,269.4492,270.7727,269.0398,270.7251,41291.0
2022-05-13 09:50:00,284.39,286.4,284.39,285.53,63341.0,270.7822,272.6961,270.7822,271.8677,63341.0
2022-05-13 10:00:00,285.69,287.09,285.47,285.82,14757.0,272.02,273.353,271.8106,272.1438,14757.0
2022-05-13 10:10:00,285.91,287.24,285.64,286.64,21698.0,272.2295,273.4959,271.9724,272.9246,21698.0
2022-05-13 10:20:00,286.66,288.1,286.66,287.41,21172.0,272.9436,274.3147,272.9436,273.6577,21172.0
2022-05-13 10:30:00,287.62,287.62,286.38,286.75,12251.0,273.8577,273.8577,272.677,273.0293,12251.0
2022-05-13 10:40:00,286.73,286.8,286.07,286.56,16765.0,273.0103,273.0769,272.3818,272.8484,16765.0
2022-05-13 10:50:00,286.51,286.94,285.98,286.56,11936.0,272.8008,273.2102,272.2962,272.8484,11936.0
2022-05-13 11:00:00,286.51,286.51,285.93,286.07,15350.0,272.8008,272.8008,272.2485,272.3818,15350.0
2022-05-13 11:10:00,286.26,287.43,286.0,287.04,39928.0,272.5628,273.6768,272.3152,273.3054,39928.0
2022-05-13 11:20:00,287.08,287.93,287.08,287.82,28374.0,273.3435,274.1529,273.3435,274.0481,28374.0
2022-05-13 11:30:00,287.79,288.56,287.71,288.44,21337.0,274.0195,274.7527,273.9434,274.6384,21337.0
2022-05-13 11:40:00,288.43,288.55,287.82,288.07,18572.0,274.6289,274.7432,274.0481,274.2862,18572.0
2022-05-13 11:50:00,288.07,288.67,287.81,288.35,41331.0,274.2862,274.8574,274.0386,274.5528,41331.0
2022-05-13 12:00:00,288.42,288.43,287.36,287.51,40068.0,274.6194,274.6289,273.6101,273.7529,40068.0
2022-05-13 12:10:00,287.5,288.44,287.3,287.64,37909.0,273.7434,274.6384,273.553,273.8767,37909.0
2022-05-13 12:20:00,287.64,287.94,286.78,287.94,27271.0,273.8767,274.1624,273.0579,274.1624,27271.0
2022-05-13 12:30:00,287.95,288.41,287.47,287.48,13294.0,274.1719,274.6099,273.7149,273.7244,13294.0
2022-05-13 12:40:00,287.5,287.82,287.35,287.57,12856.0,273.7434,274.0481,273.6006,273.8101,12856.0
2022-05-13 12:50:00,287.47,287.53,286.73,287.22,15873.0,273.7149,273.772,273.0103,273.4768,15873.0
2022-05-13 13:00:00,287.29,287.66,286.97,287.06,14165.0,273.5435,273.8958,273.2388,273.3245,14165.0
2022-05-13 13:10:00,287.08,287.46,286.94,287.07,19525.0,273.3435,273.7053,273.2102,273.334,19525.0
2022-05-13 13:20:00,287.07,287.24,286.54,286.73,10835.0,273.334,273.4959,272.8294,273.0103,10835.0
2022-05-13 13:30:00,286.74,286.9,286.34,286.35,10344.0,273.0198,273.1721,272.6389,272.6485,10344.0
2022-05-13 13:40:00,286.28,286.6,285.95,286.47,18808.0,272.5818,272.8865,272.2676,272.7627,18808.0
2022-05-13 13:50:00,286.48,286.56,285.75,285.89,16586.0,272.7722,272.8484,272.0772,272.2105,16586.0
2022-05-13 14:00:00,285.88,285.88,284.15,284.71,16792.0,272.2009,272.2009,270.5537,271.0869,16792.0
2022-05-13 14:10:00,284.81,284.97,283.74,284.43,15737.0,271.1821,271.3345,270.1633,270.8203,15737.0
2022-05-13 14:20:00,284.48,284.64,283.92,284.45,13223.0,270.8679,271.0203,270.3347,270.8394,13223.0
2022-05-13 14:30:00,284.54,285.49,284.5,284.87,14885.0,270.9251,271.8296,270.887,271.2393,14885.0
2022-05-13 14:40:00,284.84,285.08,284.4,284.75,29098.0,271.2107,271.4392,270.7918,271.125,29098.0
2022-05-13 14:50:00,284.74,286.1,284.74,285.98,10729.0,271.1155,272.4104,271.1155,272.2962,10729.0
2022-05-13 15:00:00,286.13,287.24,286.09,287.19,18652.0,272.439,273.4959,272.4009,273.4483,18652.0
2022-05-13 15:10:00,287.25,287.61,287.0,287.56,23765.0,273.5054,273.8482,273.2674,273.8006,23765.0
2022-05-13 15:20:00,287.47,287.78,287.1,287.63,25596.0,273.7149,274.01,273.3626,273.8672,25596.0
2022-05-13 15:30:00,287.69,287.69,286.05,286.39,34730.0,273.9243,273.9243,272.3628,272.6865,34730.0
2022-05-13 15:40:00,286.26,287.0,285.88,286.27,48796.0,272.5628,273.2674,272.2009,272.5723,48796.0
2022-05-13 15:50:00,286.18,286.79,284.83,286.79,154597.0,272.4866,273.0674,271.2012,273.0674,154597.0
2022-05-16 09:30:00,284.68,286.33,284.68,285.38,48639.0,271.0584,272.6294,271.0584,271.7249,48639.0
2022-05-16 09:40:00,285.57,285.85,282.66,282.66,17388.0,271.9058,272.1724,269.135,269.135,17388.0
2022-05-16 09:50:00,282.91,283.59,282.32,282.9,25110.0,269.3731,270.0205,268.8113,269.3635,25110.0
2022-05-16 10:00:00,282.74,284.35,282.05,284.34,13449.0,269.2112,270.7441,268.5542,270.7346,13449.0
2022-05-16 10:10:00,284.31,285.04,284.02,284.53,11310.0,270.7061,271.4011,270.4299,270.9155,11310.0
2022-05-16 10:20:00,284.62,285.56,284.4,285.47,19491.0,271.0012,271.8963,270.7918,271.8106,19491.0
2022-05-16 10:30:00,285.57,285.87,284.55,285.27,42010.0,271.9058,272.1914,270.9346,271.6201,42010.0
2022-05-16 10:40:00,285.1,285.41,283.95,284.38,17046.0,271.4583,271.7534,270.3633,270.7727,17046.0
2022-05-16 10:50:00,284.27,284.62,284.08,284.19,8931.0,270.668,271.0012,270.4871,270.5918,8931.0
2022-05-16 11:00:00,284.18,284.19,283.61,284.18,15346.0,270.5823,270.5918,270.0396,270.5823,15346.0
2022-05-16 11:10:00,284.16,285.36,284.16,285.18,21559.0,270.5632,271.7058,270.5632,271.5344,21559.0
2022-05-16 11:20:00,285.16,285.18,284.4,285.07,19569.0,271.5154,271.5344,270.7918,271.4297,19569.0
2022-05-16 11:30:00,285.07,285.76,284.61,285.66,13836.0,271.4297,272.0867,270.9917,271.9915,13836.0
2022-05-16 11:40:00,285.48,286.59,285.15,286.41,12702.0,271.8201,272.877,271.5059,272.7056,12702.0
2022-05-16 11:50:00,286.42,287.12,285.95,287.11,8867.0,272.7151,273.3816,272.2676,273.3721,8867.0
2022-05-16 12:00:00,287.12,287.44,286.35,286.81,9913.0,273.3816,273.6863,272.6485,273.0864,9913.0
2022-05-16 12:10:00,286.61,286.67,286.07,286.39,11172.0,272.896,272.9531,272.3818,272.6865,11172.0
2022-05-16 12:20:00,286.44,286.84,286.28,286.83,12495.0,272.7341,273.115,272.5818,273.1055,12495.0
2022-05-16 12:30:00,286.72,287.18,286.06,286.06,23873.0,273.0007,273.4387,272.3723,272.3723,23873.0
2022-05-16 12:40:00,285.84,286.72,285.84,286.61,6361.0,272.1629,273.0007,272.1629,272.896,6361.0
2022-05-16 12:50:00,286.69,286.94,285.83,285.98,7728.0,272.9722,273.2102,272.1533,272.2962,7728.0
2022-05-16 13:00:00,285.93,286.71,285.66,286.59,8506.0,272.2485,272.9912,271.9915,272.877,8506.0
2022-05-16 13:10:00,286.54,287.46,286.54,286.73,9972.0,272.8294,273.7053,272.8294,273.0103,9972.0
2022-05-16 13:20:00,286.77,288.25,286.69,288.21,9189.0,273.0484,274.4575,272.9722,274.4195,9189.0
2022-05-16 13:30:00,288.25,288.79,288.25,288.5,11042.0,274.4575,274.9717,274.4575,274.6956,11042.0
2022-05-16 13:40:00,288.65,288.97,288.13,288.4,9518.0,274.8384,275.1431,274.3433,274.6004,9518.0
2022-05-16 13:50:00,288.49,288.65,288.1,288.16,8545.0,274.6861,274.8384,274.3147,274.3718,8545.0
2022-05-16 14:00:00,288.22,288.9,287.83,288.6,8822.0,274.429,275.0764,274.0576,274.7908,8822.0
2022-05-16 14:10:00,288.37,288.43,287.74,287.84,12616.0,274.5718,274.6289,273.9719,274.0672,12616.0
2022-05-16 14:20:00,287.96,288.61,287.75,288.57,11686.0,274.1814,274.8003,273.9815,274.7622,11686.0
2022-05-16 14:30:00,288.64,288.96,288.12,288.3,9459.0,274.8289,275.1336,274.3338,274.5051,9459.0
2022-05-16 14:40:00,288.39,288.53,287.65,287.65,8437.0,274.5908,274.7241,273.8862,273.8862,8437.0
2022-05-16 14:50:00,287.71,288.12,287.56,287.94,9794.0,273.9434,274.3338,273.8006,274.1624,9794.0
2022-05-16 15:00:00,287.93,288.23,287.68,287.84,7775.0,274.1529,274.4385,273.9148,274.0672,7775.0
2022-05-16 15:10:00,287.46,287.53,286.35,286.54,15826.0,273.7053,273.772,272.6485,272.8294,15826.0
2022-05-16 15:20:00,286.35,286.35,285.74,285.97,8336.0,272.6485,272.6485,272.0676,272.2866,8336.0
2022-05-16 15:30:00,285.91,286.21,285.31,285.8,15020.0,272.2295,272.5152,271.6582,272.1248,15020.0
2022-05-16 15:40:00,285.77,285.89,285.01,285.24,19214.0,272.0962,272.2105,271.3726,271.5916,19214.0
2022-05-16 15:50:00,285.38,286.71,285.36,285.99,106716.0,271.7249,272.9912,271.7058,272.3057,106716.0
2022-05-17 09:30:00,294.68,294.68,291.2,291.6,74189.0,280.5799,280.5799,277.2664,277.6472,74189.0
2022-05-17 09:40:00,291.65,292.51,290.98,291.41,29513.0,277.6949,278.5137,277.0569,277.4663,29513.0
2022-05-17 09:50:00,291.35,291.71,290.8,291.61,12685.0,277.4092,277.752,276.8855,277.6568,12685.0
2022-05-17 10:00:00,291.61,291.93,290.04,290.09,14638.0,277.6568,277.9615,276.1619,276.2095,14638.0
2022-05-17 10:10:00,290.06,291.01,289.71,290.83,8281.0,276.1809,277.0855,275.8477,276.9141,8281.0
2022-05-17 10:20:00,290.88,291.05,289.19,289.19,10202.0,276.9617,277.1236,275.3526,275.3526,10202.0
2022-05-17 10:30:00,289.31,289.68,288.5,288.88,13366.0,275.4668,275.8191,274.6956,275.0574,13366.0
2022-05-17 10:40:00,288.61,289.55,288.2,289.55,11429.0,274.8003,275.6953,274.4099,275.6953,11429.0
2022-05-17 10:50:00,289.61,289.72,288.95,289.5,13841.0,275.7525,275.8572,275.124,275.6477,13841.0
2022-05-17 11:00:00,289.58,290.14,289.31,289.49,12694.0,275.7239,276.2571,275.4668,275.6382,12694.0
2022-05-17 11:10:00,289.6,290.29,289.46,289.83,11387.0,275.7429,276.3999,275.6096,275.9619,11387.0
2022-05-17 11:20:00,289.9,291.11,289.9,290.91,13585.0,276.0286,277.1807,276.0286,276.9903,13585.0
2022-05-17 11:30:00,290.9,292.0,290.9,291.61,13588.0,276.9807,278.0281,276.9807,277.6568,13588.0
2022-05-17 11:40:00,291.64,291.68,290.41,290.53,6218.0,277.6853,277.7234,276.5142,276.6284,6218.0
2022-05-17 11:50:00,290.59,291.37,290.58,291.16,6881.0,276.6856,277.4283,276.6761,277.2283,6881.0
2022-05-17 12:00:00,291.29,291.29,289.98,290.24,66706.0,277.3521,277.3521,276.1048,276.3523,66706.0
2022-05-17 12:10:00,289.93,290.36,289.93,290.16,6571.0,276.0572,276.4666,276.0572,276.2761,6571.0
2022-05-17 12:20:00,290.09,290.27,289.64,290.07,12803.0,276.2095,276.3809,275.781,276.1905,12803.0
2022-05-17 12:30:00,289.93,290.4,289.81,290.17,10035.0,276.0572,276.5047,275.9429,276.2857,10035.0
2022-05-17 12:40:00,290.17,291.29,290.0,291.13,11546.0,276.2857,277.3521,276.1238,277.1997,11546.0
2022-05-17 12:50:00,291.27,291.33,290.75,290.91,6336.0,277.333,277.3902,276.8379,276.9903,6336.0
2022-05-17 13:00:00,290.99,291.15,290.46,291.08,42364.0,277.0664,277.2188,276.5618,277.1521,42364.0
2022-05-17 13:10:00,291.09,292.16,291.06,291.99,13021.0,277.1616,278.1804,277.1331,278.0186,13021.0
2022-05-17 13:20:00,291.99,292.11,291.52,291.52,6341.0,278.0186,278.1328,277.5711,277.5711,6341.0
2022-05-17 13:30:00,291.56,292.0,291.56,291.93,8520.0,277.6092,278.0281,277.6092,277.9615,8520.0
2022-05-17 13:40:00,291.85,291.85,291.47,291.75,9699.0,277.8853,277.8853,277.5235,277.7901,9699.0
2022-05-17 13:50:00,291.81,291.96,291.4,291.4,6201.0,277.8472,277.99,277.4568,277.4568,6201.0
2022-05-17 14:00:00,291.56,292.03,291.1,292.0,6493.0,277.6092,278.0567,277.1712,278.0281,6493.0
2022-05-17 14:10:00,291.91,292.08,290.24,290.29,19288.0,277.9424,278.1043,276.3523,276.3999,19288.0
2022-05-17 14:20:00,290.23,290.48,289.19,290.11,10721.0,276.3428,276.5808,275.3526,276.2285,10721.0
2022-05-17 14:30:00,289.97,290.33,289.08,290.33,15668.0,276.0952,276.438,275.2478,276.438,15668.0
2022-05-17 14:40:00,290.3,291.77,290.3,291.68,18414.0,276.4094,277.8091,276.4094,277.7234,18414.0
2022-05-17 14:50:00,291.67,291.76,291.06,291.27,20178.0,277.7139,277.7996,277.1331,277.333,20178.0
2022-05-17 15:00:00,291.28,292.21,291.27,291.5,25199.0,277.3426,278.2281,277.333,277.552,25199.0
2022-05-17 15:10:00,291.41,291.53,291.17,291.41,13344.0,277.4663,277.5806,277.2378,277.4663,13344.0
2022-05-17 15:20:00,291.48,291.7,291.3,291.47,19820.0,277.533,277.7425,277.3616,277.5235,19820.0
2022-05-17 15:30:00,291.4,291.68,291.13,291.17,24373.0,277.4568,277.7234,277.1997,277.2378,24373.0
2022-05-17 15:40:00,291.11,291.5,290.29,290.44,34339.0,277.1807,277.552,276.3999,276.5427,34339.0
2022-05-17 15:50:00,290.79,291.23,290.56,291.22,65808.0,276.876,277.2949,276.657,277.2854,65808.0
2022-05-18 09:30:00,286.87,287.25,283.72,283.99,86201.0,273.1436,273.5054,270.1443,270.4014,86201.0
2022-05-18 09:40:00,284.23,284.3,282.91,283.28,45149.0,270.6299,270.6965,269.3731,269.7253,45149.0
2022-05-18 09:50:00,283.56,284.1,282.37,283.0,20301.0,269.992,270.5061,268.8589,269.4587,20301.0
2022-05-18 10:00:00,283.19,284.17,282.91,284.02,20367.0,269.6397,270.5728,269.3731,270.4299,20367.0
2022-05-18 10:10:00,284.0,284.32,283.25,283.4,12915.0,270.4109,270.7156,269.6968,269.8396,12915.0
2022-05-18 10:20:00,283.48,283.97,282.37,282.43,15029.0,269.9158,270.3823,268.8589,268.916,15029.0
2022-05-18 10:30:00,282.58,283.11,282.24,283.11,23881.0,269.0588,269.5635,268.7351,269.5635,23881.0
2022-05-18 10:40:00,282.85,283.34,282.62,283.23,17450.0,269.3159,269.7825,269.0969,269.6777,17450.0
2022-05-18 10:50:00,283.1,283.94,283.0,283.94,17978.0,269.554,270.3538,269.4587,270.3538,17978.0
2022-05-18 11:00:00,284.1,284.1,283.01,283.01,28777.0,270.5061,270.5061,269.4683,269.4683,28777.0
2022-05-18 11:10:00,282.88,282.88,280.89,281.15,24805.0,269.3445,269.3445,267.4497,267.6973,24805.0
2022-05-18 11:20:00,281.15,281.16,279.91,280.09,74963.0,267.6973,267.7068,266.5166,266.688,74963.0
2022-05-18 11:30:00,279.95,280.51,279.51,279.58,48233.0,266.5547,267.0879,266.1357,266.2024,48233.0
2022-05-18 11:40:00,279.61,280.3,279.54,279.73,20681.0,266.231,266.8879,266.1643,266.3452,20681.0
2022-05-18 11:50:00,279.73,280.26,278.81,278.91,33024.0,266.3452,266.8499,265.4692,265.5644,33024.0
2022-05-18 12:00:00,278.91,279.08,278.56,279.03,36289.0,265.5644,265.7263,265.2312,265.6787,36289.0
2022-05-18 12:10:00,278.94,279.24,278.7,278.86,25944.0,265.593,265.8787,265.3645,265.5168,25944.0
2022-05-18 12:20:00,278.87,279.19,278.14,278.55,33163.0,265.5264,265.8311,264.8313,265.2217,33163.0
2022-05-18 12:30:00,278.54,279.24,278.35,279.0,14548.0,265.2122,265.8787,265.0312,265.6501,14548.0
2022-05-18 12:40:00,278.78,278.81,278.22,278.56,12651.0,265.4407,265.4692,264.9075,265.2312,12651.0
2022-05-18 12:50:00,278.58,278.7,278.14,278.33,24367.0,265.2502,265.3645,264.8313,265.0122,24367.0
2022-05-18 13:00:00,278.31,278.31,276.61,276.78,16597.0,264.9932,264.9932,263.3745,263.5364,16597.0
2022-05-18 13:10:00,276.75,276.9,276.04,276.17,18904.0,263.5078,263.6506,262.8318,262.9556,18904.0
2022-05-18 13:20:00,276.17,276.47,275.73,275.89,21718.0,262.9556,263.2412,262.5366,262.689,21718.0
2022-05-18 13:30:00,275.86,276.21,275.5,276.07,35419.0,262.6604,262.9936,262.3176,262.8603,35419.0
2022-05-18 13:40:00,276.0,276.0,275.11,275.31,20970.0,262.7937,262.7937,261.9463,262.1367,20970.0
2022-05-18 13:50:00,275.16,275.36,274.66,274.81,21575.0,261.9939,262.1843,261.5178,261.6606,21575.0
2022-05-18 14:00:00,274.81,275.37,274.81,275.37,24758.0,261.6606,262.1938,261.6606,262.1938,24758.0
2022-05-18 14:10:00,275.29,275.64,274.4,274.99,24770.0,262.1177,262.4509,261.2702,261.832,24770.0
2022-05-18 14:20:00,275.16,275.65,274.85,275.59,18929.0,261.9939,262.4604,261.6987,262.4033,18929.0
2022-05-18 14:30:00,275.46,275.67,274.07,274.35,25759.0,262.2795,262.4795,260.956,261.2226,25759.0
2022-05-18 14:40:00,274.35,274.67,273.44,274.45,31369.0,261.2226,261.5273,260.3562,261.3179,31369.0
2022-05-18 14:50:00,274.45,274.59,273.59,273.73,36265.0,261.3179,261.4512,260.499,260.6323,36265.0
2022-05-18 15:00:00,273.8,274.33,273.58,273.69,27731.0,260.699,261.2036,260.4895,260.5942,27731.0
2022-05-18 15:10:00,273.7,273.99,273.39,273.84,49499.0,260.6037,260.8799,260.3086,260.737,49499.0
2022-05-18 15:20:00,273.86,274.21,272.41,272.92,85847.0,260.7561,261.0893,259.3755,259.8611,85847.0
2022-05-18 15:30:00,272.84,274.87,272.84,274.69,60932.0,259.7849,261.7178,259.7849,261.5464,60932.0
2022-05-18 15:40:00,274.69,274.79,272.72,273.24,86522.0,261.5464,261.6416,259.6706,260.1658,86522.0
2022-05-18 15:50:00,273.25,274.5,272.93,274.17,173200.0,260.1753,261.3655,259.8706,261.0513,173200.0
2022-05-19 09:30:00,270.15,273.82,269.7,273.05,98690.0,257.2236,260.718,256.7951,259.9848,98690.0
2022-05-19 09:40:00,273.22,273.87,270.25,270.29,80074.0,260.1467,260.7656,257.3188,257.3569,80074.0
2022-05-19 09:50:00,270.49,271.59,270.07,271.16,37986.0,257.5473,258.5947,257.1474,258.1853,37986.0
2022-05-19 10:00:00,271.12,273.01,270.94,271.78,64792.0,258.1472,259.9468,257.9758,258.7756,64792.0
2022-05-19 10:10:00,271.79,272.53,271.27,271.46,35014.0,258.7851,259.4897,258.29,258.4709,35014.0
2022-05-19 10:20:00,271.52,272.65,270.6,271.46,52709.0,258.5281,259.604,257.6521,258.4709,52709.0
2022-05-19 10:30:00,271.41,272.67,270.93,271.37,21875.0,258.4233,259.623,257.9663,258.3852,21875.0
2022-05-19 10:40:00,271.2,271.78,270.71,271.16,31909.0,258.2234,258.7756,257.7568,258.1853,31909.0
2022-05-19 10:50:00,271.1,272.43,270.98,271.65,28867.0,258.1281,259.3945,258.0139,258.6518,28867.0
2022-05-19 11:00:00,271.81,272.59,270.91,271.56,28941.0,258.8042,259.5469,257.9472,258.5661,28941.0
2022-05-19 11:10:00,271.69,272.32,271.2,271.97,82504.0,258.6899,259.2898,258.2234,258.9565,82504.0
2022-05-19 11:20:00,271.81,272.45,271.37,271.94,27788.0,258.8042,259.4136,258.3852,258.928,27788.0
2022-05-19 11:30:00,271.95,274.01,271.85,274.01,97006.0,258.9375,260.8989,258.8423,260.8989,97006.0
2022-05-19 11:40:00,274.09,276.25,273.93,276.18,36123.0,260.9751,263.0317,260.8227,262.9651,36123.0
2022-05-19 11:50:00,276.19,276.3,275.1,275.74,48009.0,262.9746,263.0793,261.9368,262.5461,48009.0
2022-05-19 12:00:00,275.75,276.02,275.43,276.01,16953.0,262.5557,262.8127,262.251,262.8032,16953.0
2022-05-19 12:10:00,275.98,277.53,275.98,276.61,29894.0,262.7746,264.2505,262.7746,263.3745,29894.0
2022-05-19 12:20:00,276.52,276.89,275.76,276.76,21555.0,263.2888,263.6411,262.5652,263.5173,21555.0
2022-05-19 12:30:00,276.79,276.88,275.51,275.52,10362.0,263.5459,263.6316,262.3271,262.3367,10362.0
2022-05-19 12:40:00,275.62,275.64,274.61,274.83,7750.0,262.4319,262.4509,261.4702,261.6797,7750.0
2022-05-19 12:50:00,274.94,275.69,274.93,275.39,12263.0,261.7844,262.4985,261.7749,262.2129,12263.0
2022-05-19 13:00:00,275.52,276.13,274.99,275.82,18458.0,262.3367,262.9175,261.832,262.6223,18458.0
2022-05-19 13:10:00,275.74,275.74,274.51,275.37,16265.0,262.5461,262.5461,261.375,262.1938,16265.0
2022-05-19 13:20:00,275.31,275.88,274.91,275.49,12789.0,262.1367,262.6794,261.7558,262.3081,12789.0
2022-05-19 13:30:00,275.37,276.22,275.14,275.75,16091.0,262.1938,263.0032,261.9748,262.5557,16091.0
2022-05-19 13:40:00,275.69,275.79,274.5,274.5,15112.0,262.4985,262.5937,261.3655,261.3655,15112.0
2022-05-19 13:50:00,274.37,276.88,274.37,276.8,25762.0,261.2417,263.6316,261.2417,263.5554,25762.0
2022-05-19 14:00:00,276.76,276.77,275.1,275.6,11773.0,263.5173,263.5268,261.9368,262.4128,11773.0
2022-05-19 14:10:00,275.81,276.09,275.13,275.14,11819.0,262.6128,262.8794,261.9653,261.9748,11819.0
2022-05-19 14:20:00,275.01,275.64,274.83,275.02,12233.0,261.8511,262.4509,261.6797,261.8606,12233.0
2022-05-19 14:30:00,275.02,276.12,274.86,275.68,15678.0,261.8606,262.9079,261.7082,262.489,15678.0
2022-05-19 14:40:00,275.49,276.41,274.91,276.4,13902.0,262.3081,263.1841,261.7558,263.1745,13902.0
2022-05-19 14:50:00,276.46,276.95,276.01,276.57,20748.0,263.2317,263.6982,262.8032,263.3364,20748.0
2022-05-19 15:00:00,276.74,278.0,276.46,277.02,23119.0,263.4983,264.698,263.2317,263.7649,23119.0
2022-05-19 15:10:00,276.98,276.98,275.28,275.28,23157.0,263.7268,263.7268,262.1081,262.1081,23157.0
2022-05-19 15:20:00,275.31,275.32,274.31,274.37,23191.0,262.1367,262.1462,261.1846,261.2417,23191.0
2022-05-19 15:30:00,274.3,274.75,273.98,274.13,24240.0,261.175,261.6035,260.8703,261.0132,24240.0
2022-05-19 15:40:00,274.11,275.03,273.81,274.69,32153.0,260.9941,261.8701,260.7085,261.5464,32153.0
2022-05-19 15:50:00,274.61,274.61,273.42,273.71,113155.0,261.4702,261.4702,260.3371,260.6133,113155.0
2022-05-20 09:30:00,275.58,277.85,275.58,277.61,113153.0,262.3938,264.5552,262.3938,264.3267,113153.0
2022-05-20 09:40:00,277.54,278.4,276.78,276.79,39427.0,264.26,265.0789,263.5364,263.5459,39427.0
2022-05-20 09:50:00,276.85,277.23,275.22,276.9,42820.0,263.603,263.9648,262.051,263.6506,42820.0
2022-05-20 10:00:00,276.9,277.58,274.77,275.06,33610.0,263.6506,264.2981,261.6225,261.8987,33610.0
2022-05-20 10:10:00,275.07,275.53,274.65,275.31,23521.0,261.9082,262.3462,261.5083,262.1367,23521.0
2022-05-20 10:20:00,275.18,275.73,274.33,275.19,29404.0,262.0129,262.5366,261.2036,262.0224,29404.0
2022-05-20 10:30:00,275.03,275.26,274.12,274.28,19973.0,261.8701,262.0891,261.0036,261.156,19973.0
2022-05-20 10:40:00,274.28,275.15,273.88,274.02,32408.0,261.156,261.9844,260.7751,260.9084,32408.0
2022-05-20 10:50:00,274.15,274.22,272.06,272.28,24016.0,261.0322,261.0989,259.0422,259.2517,24016.0
2022-05-20 11:00:00,272.26,272.44,271.65,271.84,32685.0,259.2326,259.404,258.6518,258.8327,32685.0
2022-05-20 11:10:00,271.77,272.05,271.01,271.09,36344.0,258.7661,259.0327,258.0425,258.1186,36344.0
2022-05-20 11:20:00,271.13,271.82,270.93,271.57,28149.0,258.1567,258.8137,257.9663,258.5757,28149.0
2022-05-20 11:30:00,271.53,272.13,271.21,271.29,32542.0,258.5376,259.1089,258.2329,258.3091,32542.0
2022-05-20 11:40:00,271.23,271.65,270.84,271.19,38409.0,258.2519,258.6518,257.8806,258.2138,38409.0
2022-05-20 11:50:00,271.2,271.5,270.99,271.31,28704.0,258.2234,258.509,258.0234,258.3281,28704.0
2022-05-20 12:00:00,271.34,271.5,270.11,270.26,38687.0,258.3567,258.509,257.1855,257.3283,38687.0
2022-05-20 12:10:00,270.24,270.9,269.85,269.88,44815.0,257.3093,257.9377,256.938,256.9665,44815.0
2022-05-20 12:20:00,269.89,270.75,269.89,270.37,23002.0,256.976,257.7949,256.976,257.4331,23002.0
2022-05-20 12:30:00,270.24,270.8,269.33,269.88,21544.0,257.3093,257.8425,256.4428,256.9665,21544.0
2022-05-20 12:40:00,269.7,269.94,268.52,269.87,28861.0,256.7951,257.0237,255.6716,256.957,28861.0
2022-05-20 12:50:00,269.92,270.63,269.56,269.83,24239.0,257.0046,257.6806,256.6618,256.9189,24239.0
2022-05-20 13:00:00,269.7,270.15,268.48,268.56,43429.0,256.7951,257.2236,255.6335,255.7097,43429.0
2022-05-20 13:10:00,268.66,268.94,268.29,268.64,17171.0,255.8049,256.0715,255.4526,255.7859,17171.0
2022-05-20 13:20:00,268.63,269.23,268.33,268.35,24113.0,255.7763,256.3476,255.4907,255.5097,24113.0
2022-05-20 13:30:00,268.46,270.53,268.17,270.05,20268.0,255.6145,257.5854,255.3383,257.1284,20268.0
2022-05-20 13:40:00,269.87,270.57,269.61,270.28,17410.0,256.957,257.6235,256.7094,257.3474,17410.0
2022-05-20 13:50:00,270.37,271.0,269.96,270.59,15590.0,257.4331,258.0329,257.0427,257.6426,15590.0
2022-05-20 14:00:00,270.68,270.98,269.68,269.91,20238.0,257.7282,258.0139,256.7761,256.9951,20238.0
2022-05-20 14:10:00,270.03,270.27,269.37,269.58,17146.0,257.1093,257.3379,256.4809,256.6809,17146.0
2022-05-20 14:20:00,269.41,269.99,269.25,269.99,12007.0,256.519,257.0713,256.3667,257.0713,12007.0
2022-05-20 14:30:00,269.81,270.11,269.07,269.42,15384.0,256.8999,257.1855,256.1953,256.5285,15384.0
2022-05-20 14:40:00,269.32,270.64,269.32,270.64,19432.0,256.4333,257.6902,256.4333,257.6902,19432.0
2022-05-20 14:50:00,270.65,271.87,270.51,270.91,21371.0,257.6997,258.8613,257.5664,257.9472,21371.0
2022-05-20 15:00:00,270.84,271.36,269.84,270.21,23124.0,257.8806,258.3757,256.9284,257.2807,23124.0
2022-05-20 15:10:00,270.12,270.89,269.86,270.62,26906.0,257.195,257.9282,256.9475,257.6711,26906.0
2022-05-20 15:20:00,270.67,272.05,270.47,272.01,24429.0,257.7187,259.0327,257.5283,258.9946,24429.0
2022-05-20 15:30:00,272.06,274.05,271.45,273.54,46733.0,259.0422,260.937,258.4614,260.4514,46733.0
2022-05-20 15:40:00,273.66,275.5,273.61,275.05,80887.0,260.5657,262.3176,260.518,261.8891,80887.0
2022-05-20 15:50:00,275.07,277.24,274.99,276.71,233556.0,261.9082,263.9744,261.832,263.4697,233556.0
2022-05-23 09:30:00,281.28,282.17,279.18,279.63,83492.0,267.821,268.6685,265.8215,266.25,83492.0
2022-05-23 09:40:00,279.34,281.81,279.04,280.99,71133.0,265.9739,268.3257,265.6882,267.5449,71133.0
2022-05-23 09:50:00,281.1,281.56,277.48,277.55,26423.0,267.6497,268.0876,264.2029,264.2695,26423.0
2022-05-23 10:00:00,277.47,278.29,276.16,276.76,35882.0,264.1934,264.9741,262.946,263.5173,35882.0
2022-05-23 10:10:00,276.61,278.32,276.4,278.06,27857.0,263.3745,265.0027,263.1745,264.7551,27857.0
2022-05-23 10:20:00,277.98,278.74,276.85,278.74,29614.0,264.6789,265.4026,263.603,265.4026,29614.0
2022-05-23 10:30:00,278.92,279.84,278.59,279.15,19929.0,265.574,266.4499,265.2598,265.793,19929.0
2022-05-23 10:40:00,279.12,280.68,278.98,280.39,21141.0,265.7644,267.2498,265.6311,266.9736,21141.0
2022-05-23 10:50:00,280.35,280.85,279.81,280.1,29568.0,266.9355,267.4116,266.4214,266.6975,29568.0
2022-05-23 11:00:00,280.38,281.16,279.89,280.93,34257.0,266.9641,267.7068,266.4976,267.4878,34257.0
2022-05-23 11:10:00,280.95,281.6,280.32,281.06,17238.0,267.5068,268.1257,266.907,267.6116,17238.0
2022-05-23 11:20:00,280.97,282.02,280.97,282.02,12685.0,267.5259,268.5256,267.5259,268.5256,12685.0
2022-05-23 11:30:00,282.08,283.55,281.95,283.55,25122.0,268.5828,269.9824,268.459,269.9824,25122.0
2022-05-23 11:40:00,283.55,283.74,282.62,282.91,29961.0,269.9824,270.1633,269.0969,269.3731,29961.0
2022-05-23 11:50:00,282.94,283.46,282.84,283.15,36750.0,269.4016,269.8967,269.3064,269.6016,36750.0
2022-05-23 12:00:00,283.12,283.69,283.09,283.28,12638.0,269.573,270.1157,269.5444,269.7253,12638.0
2022-05-23 12:10:00,283.18,283.57,282.92,283.48,13542.0,269.6301,270.0015,269.3826,269.9158,13542.0
2022-05-23 12:20:00,283.52,283.93,282.94,283.05,31107.0,269.9539,270.3442,269.4016,269.5064,31107.0
2022-05-23 12:30:00,283.07,283.26,282.66,283.25,11016.0,269.5254,269.7063,269.135,269.6968,11016.0
2022-05-23 12:40:00,283.32,283.39,282.53,282.53,10078.0,269.7634,269.8301,269.0112,269.0112,10078.0
2022-05-23 12:50:00,282.59,282.79,282.27,282.77,14036.0,269.0684,269.2588,268.7637,269.2398,14036.0
2022-05-23 13:00:00,282.77,282.84,281.7,281.79,13176.0,269.2398,269.3064,268.2209,268.3066,13176.0
2022-05-23 13:10:00,281.71,281.88,280.42,280.89,15419.0,268.2305,268.3923,267.0022,267.4497,15419.0
2022-05-23 13:20:00,280.81,282.13,280.63,281.98,13184.0,267.3735,268.6304,267.2021,268.4876,13184.0
2022-05-23 13:30:00,281.98,282.79,281.81,282.59,16486.0,268.4876,269.2588,268.3257,269.0684,16486.0
2022-05-23 13:40:00,282.51,282.65,282.17,282.48,17188.0,268.9922,269.1255,268.6685,268.9636,17188.0
2022-05-23 13:50:00,282.31,282.31,281.83,282.29,12436.0,268.8018,268.8018,268.3447,268.7827,12436.0
2022-05-23 14:00:00,282.44,282.53,282.0,282.36,14993.0,268.9255,269.0112,268.5066,268.8494,14993.0
2022-05-23 14:10:00,282.5,282.74,282.04,282.16,44135.0,268.9827,269.2112,268.5447,268.6589,44135.0
2022-05-23 14:20:00,282.21,282.57,282.2,282.24,8166.0,268.7065,269.0493,268.697,268.7351,8166.0
2022-05-23 14:30:00,282.4,282.73,282.07,282.7,8081.0,268.8875,269.2017,268.5732,269.1731,8081.0
2022-05-23 14:40:00,282.67,283.33,282.44,282.5,10921.0,269.1445,269.773,268.9255,268.9827,10921.0
2022-05-23 14:50:00,282.52,282.67,281.74,281.89,11114.0,269.0017,269.1445,268.259,268.4019,11114.0
2022-05-23 15:00:00,282.0,282.72,281.95,282.72,21127.0,268.5066,269.1921,268.459,269.1921,21127.0
2022-05-23 15:10:00,282.65,282.67,281.86,282.14,17066.0,269.1255,269.1445,268.3733,268.6399,17066.0
2022-05-23 15:20:00,282.14,282.32,281.65,282.24,23131.0,268.6399,268.8113,268.1733,268.7351,23131.0
2022-05-23 15:30:00,282.26,283.13,282.13,282.21,22762.0,268.7542,269.5825,268.6304,268.7065,22762.0
2022-05-23 15:40:00,282.25,282.84,281.67,282.4,59917.0,268.7446,269.3064,268.1924,268.8875,59917.0
2022-05-23 15:50:00,282.48,283.77,282.46,283.64,125901.0,268.9636,270.1919,268.9446,270.0681,125901.0
2022-05-24 09:30:00,279.82,280.5,278.02,278.02,72726.0,266.4309,267.0784,264.717,264.717,72726.0
2022-05-24 09:40:00,277.79,278.32,276.88,277.51,30076.0,264.498,265.0027,263.6316,264.2314,30076.0
2022-05-24 09:50:00,277.53,277.81,276.31,276.43,37653.0,264.2505,264.5171,263.0889,263.2031,37653.0
2022-05-24 10:00:00,276.19,276.69,274.48,274.74,59188.0,262.9746,263.4507,261.3464,261.594,59188.0
2022-05-24 10:10:00,274.71,275.12,273.39,273.39,24334.0,261.5654,261.9558,260.3086,260.3086,24334.0
2022-05-24 10:20:00,273.8,275.33,273.66,275.17,11121.0,260.699,262.1557,260.5657,262.0034,11121.0
2022-05-24 10:30:00,275.04,275.13,274.52,274.9,19847.0,261.8796,261.9653,261.3845,261.7463,19847.0
2022-05-24 10:40:00,274.75,275.45,273.57,273.57,15944.0,261.6035,262.27,260.48,260.48,15944.0
2022-05-24 10:50:00,273.63,274.38,273.53,274.36,15535.0,260.5371,261.2512,260.4419,261.2322,15535.0
2022-05-24 11:00:00,274.31,274.57,273.96,274.24,18662.0,261.1846,261.4321,260.8513,261.1179,18662.0
2022-05-24 11:10:00,274.26,274.41,273.3,273.44,21834.0,261.1369,261.2798,260.2229,260.3562,21834.0
2022-05-24 11:20:00,273.3,274.78,273.05,274.75,16635.0,260.2229,261.6321,259.9848,261.6035,16635.0
2022-05-24 11:30:00,274.92,275.06,273.7,274.16,27048.0,261.7654,261.8987,260.6037,261.0417,27048.0
2022-05-24 11:40:00,274.3,275.56,273.91,275.44,26568.0,261.175,262.3747,260.8037,262.2605,26568.0
2022-05-24 11:50:00,275.53,275.61,274.94,275.2,15063.0,262.3462,262.4223,261.7844,262.032,15063.0
2022-05-24 12:00:00,275.14,275.73,274.69,275.56,30689.0,261.9748,262.5366,261.5464,262.3747,30689.0
2022-05-24 12:10:00,275.55,277.17,275.53,276.56,9184.0,262.3652,263.9077,262.3462,263.3269,9184.0
2022-05-24 12:20:00,276.51,276.55,275.89,275.89,10193.0,263.2793,263.3174,262.689,262.689,10193.0
2022-05-24 12:30:00,275.96,276.15,275.04,275.06,8807.0,262.7556,262.9365,261.8796,261.8987,8807.0
2022-05-24 12:40:00,275.05,275.39,274.96,275.36,10395.0,261.8891,262.2129,261.8035,262.1843,10395.0
2022-05-24 12:50:00,275.36,276.21,275.29,275.81,8598.0,262.1843,262.9936,262.1177,262.6128,8598.0
2022-05-24 13:00:00,275.61,275.61,274.85,275.4,8806.0,262.4223,262.4223,261.6987,262.2224,8806.0
2022-05-24 13:10:00,275.38,276.38,275.3,276.04,18775.0,262.2034,263.1555,262.1272,262.8318,18775.0
2022-05-24 13:20:00,276.07,276.59,275.84,276.59,17328.0,262.8603,263.3555,262.6413,263.3555,17328.0
2022-05-24 13:30:00,276.63,277.41,276.25,277.36,14088.0,263.3935,264.1362,263.0317,264.0886,14088.0
2022-05-24 13:40:00,277.39,278.33,277.39,277.51,11386.0,264.1172,265.0122,264.1172,264.2314,11386.0
2022-05-24 13:50:00,277.54,278.09,277.44,277.71,5965.0,264.26,264.7837,264.1648,264.4219,5965.0
2022-05-24 14:00:00,277.78,278.05,277.01,277.94,20571.0,264.4885,264.7456,263.7554,264.6409,20571.0
2022-05-24 14:10:00,277.91,278.67,277.53,277.53,7797.0,264.6123,265.3359,264.2505,264.2505,7797.0
2022-05-24 14:20:00,277.5,278.38,277.21,278.02,10351.0,264.2219,265.0598,263.9458,264.717,10351.0
2022-05-24 14:30:00,277.92,278.2,277.48,277.99,25210.0,264.6218,264.8884,264.2029,264.6885,25210.0
2022-05-24 14:40:00,278.05,278.15,276.74,277.03,21891.0,264.7456,264.8408,263.4983,263.7744,21891.0
2022-05-24 14:50:00,276.94,277.08,276.35,276.88,10958.0,263.6887,263.822,263.1269,263.6316,10958.0
2022-05-24 15:00:00,276.88,278.43,276.88,278.13,15820.0,263.6316,265.1074,263.6316,264.8218,15820.0
2022-05-24 15:10:00,278.02,278.6,278.01,278.06,16756.0,264.717,265.2693,264.7075,264.7551,16756.0
2022-05-24 15:20:00,277.97,278.64,277.56,278.42,23802.0,264.6694,265.3074,264.279,265.0979,23802.0
2022-05-24 15:30:00,278.65,281.0,278.49,280.59,20906.0,265.3169,267.5544,265.1645,267.1641,20906.0
2022-05-24 15:40:00,280.6,281.03,279.95,280.03,28766.0,267.1736,267.583,266.5547,266.6309,28766.0
2022-05-24 15:50:00,280.2,280.23,278.77,279.34,100481.0,266.7927,266.8213,265.4311,265.9739,100481.0
2022-05-25 09:30:00,278.33,278.65,277.09,278.04,48547.0,265.0122,265.3169,263.8315,264.7361,48547.0
2022-05-25 09:40:00,278.22,278.42,277.01,277.23,20468.0,264.9075,265.0979,263.7554,263.9648,20468.0
2022-05-25 09:50:00,277.3,277.41,276.21,276.57,37453.0,264.0315,264.1362,262.9936,263.3364,37453.0
2022-05-25 10:00:00,276.45,277.38,275.69,276.15,18610.0,263.2222,264.1077,262.4985,262.9365,18610.0
2022-05-25 10:10:00,276.01,277.75,275.57,277.75,32370.0,262.8032,264.46,262.3843,264.46,32370.0
2022-05-25 10:20:00,277.66,278.74,277.49,278.59,13942.0,264.3743,265.4026,264.2124,265.2598,13942.0
2022-05-25 10:30:00,278.76,279.75,278.17,279.64,11757.0,265.4216,266.3643,264.8599,266.2595,11757.0
2022-05-25 10:40:00,279.68,279.71,278.86,279.65,18785.0,266.2976,266.3262,265.5168,266.269,18785.0
2022-05-25 10:50:00,279.66,280.27,279.24,280.12,10721.0,266.2786,266.8594,265.8787,266.7166,10721.0
2022-05-25 11:00:00,280.02,280.11,279.13,279.13,9737.0,266.6213,266.707,265.7739,265.7739,9737.0
2022-05-25 11:10:00,278.96,279.24,278.46,278.46,10028.0,265.6121,265.8787,265.136,265.136,10028.0
2022-05-25 11:20:00,278.44,278.99,278.27,278.87,10018.0,265.1169,265.6406,264.9551,265.5264,10018.0
2022-05-25 11:30:00,278.84,279.04,277.56,277.68,14026.0,265.4978,265.6882,264.279,264.3933,14026.0
2022-05-25 11:40:00,277.74,278.19,277.56,277.98,7660.0,264.4504,264.8789,264.279,264.6789,7660.0
2022-05-25 11:50:00,277.94,278.02,277.58,277.63,14950.0,264.6409,264.717,264.2981,264.3457,14950.0
2022-05-25 12:00:00,277.63,278.28,277.01,277.26,21132.0,264.3457,264.9646,263.7554,263.9934,21132.0
2022-05-25 12:10:00,277.21,277.51,276.94,277.03,11340.0,263.9458,264.2314,263.6887,263.7744,11340.0
2022-05-25 12:20:00,277.04,277.19,276.18,276.59,12678.0,263.7839,263.9267,262.9651,263.3555,12678.0
2022-05-25 12:30:00,276.71,277.16,276.44,276.91,12479.0,263.4697,263.8982,263.2126,263.6601,12479.0
2022-05-25 12:40:00,276.96,277.05,276.53,276.88,15526.0,263.7078,263.7934,263.2983,263.6316,15526.0
2022-05-25 12:50:00,276.81,276.85,276.4,276.63,73560.0,263.5649,263.603,263.1745,263.3935,73560.0
2022-05-25 13:00:00,276.58,276.63,276.1,276.52,13748.0,263.3459,263.3935,262.8889,263.2888,13748.0
2022-05-25 13:10:00,276.56,276.7,275.76,276.53,13005.0,263.3269,263.4602,262.5652,263.2983,13005.0
2022-05-25 13:20:00,276.5,276.69,276.14,276.47,8394.0,263.2698,263.4507,262.927,263.2412,8394.0
2022-05-25 13:30:00,276.48,276.81,276.19,276.37,19569.0,263.2507,263.5649,262.9746,263.146,19569.0
2022-05-25 13:40:00,276.32,276.6,276.28,276.59,7334.0,263.0984,263.365,263.0603,263.3555,7334.0
2022-05-25 13:50:00,276.52,276.52,275.92,276.22,11383.0,263.2888,263.2888,262.7175,263.0032,11383.0
2022-05-25 14:00:00,276.03,277.73,275.24,276.3,47272.0,262.8223,264.4409,262.0701,263.0793,47272.0
2022-05-25 14:10:00,276.75,278.54,276.2,278.35,24155.0,263.5078,265.2122,262.9841,265.0312,24155.0
2022-05-25 14:20:00,278.28,279.72,278.19,279.47,15502.0,264.9646,266.3357,264.8789,266.0977,15502.0
2022-05-25 14:30:00,279.59,280.22,279.47,279.47,23578.0,266.2119,266.8118,266.0977,266.0977,23578.0
2022-05-25 14:40:00,279.64,280.39,279.22,279.26,17075.0,266.2595,266.9736,265.8596,265.8977,17075.0
2022-05-25 14:50:00,279.27,280.04,279.27,279.94,17069.0,265.9072,266.6404,265.9072,266.5452,17069.0
2022-05-25 15:00:00,279.96,281.3,279.89,281.21,11824.0,266.5642,267.8401,266.4976,267.7544,11824.0
2022-05-25 15:10:00,281.09,281.3,280.61,280.64,12832.0,267.6401,267.8401,267.1831,267.2117,12832.0
2022-05-25 15:20:00,280.53,281.34,280.43,280.94,29821.0,267.1069,267.8782,267.0117,267.4973,29821.0
2022-05-25 15:30:00,281.13,281.18,279.98,280.27,33148.0,267.6782,267.7258,266.5832,266.8594,33148.0
2022-05-25 15:40:00,280.27,280.54,279.73,280.23,20520.0,266.8594,267.1165,266.3452,266.8213,20520.0
2022-05-25 15:50:00,280.12,280.12,279.02,279.64,90779.0,266.7166,266.7166,265.6692,266.2595,90779.0
2022-05-26 09:30:00,282.44,284.3,281.11,284.05,46184.0,268.9255,270.6965,267.6592,270.4585,46184.0
2022-05-26 09:40:00,284.12,286.63,284.08,286.13,50696.0,270.5252,272.9151,270.4871,272.439,50696.0
2022-05-26 09:50:00,285.94,288.08,285.93,287.42,38833.0,272.2581,274.2957,272.2485,273.6673,38833.0
2022-05-26 10:00:00,287.14,288.02,286.85,287.43,31169.0,273.4007,274.2385,273.1245,273.6768,31169.0
2022-05-26 10:10:00,287.49,288.29,287.22,288.26,56686.0,273.7339,274.4956,273.4768,274.4671,56686.0
2022-05-26 10:20:00,288.32,288.38,287.45,287.5,31510.0,274.5242,274.5813,273.6958,273.7434,31510.0
2022-05-26 10:30:00,287.59,287.67,286.88,287.01,22307.0,273.8291,273.9053,273.1531,273.2769,22307.0
2022-05-26 10:40:00,287.05,287.44,286.59,286.99,29730.0,273.315,273.6863,272.877,273.2578,29730.0
2022-05-26 10:50:00,287.1,287.95,286.85,287.28,19175.0,273.3626,274.1719,273.1245,273.534,19175.0
2022-05-26 11:00:00,287.19,287.83,287.08,287.54,6923.0,273.4483,274.0576,273.3435,273.7815,6923.0
2022-05-26 11:10:00,287.56,287.6,286.6,286.69,14487.0,273.8006,273.8386,272.8865,272.9722,14487.0
2022-05-26 11:20:00,286.7,286.75,285.87,285.98,12468.0,272.9817,273.0293,272.1914,272.2962,12468.0
2022-05-26 11:30:00,286.07,286.61,285.76,286.24,15119.0,272.3818,272.896,272.0867,272.5437,15119.0
2022-05-26 11:40:00,286.23,286.31,285.83,286.05,8446.0,272.5342,272.6104,272.1533,272.3628,8446.0
2022-05-26 11:50:00,286.03,286.41,285.95,286.01,12240.0,272.3438,272.7056,272.2676,272.3247,12240.0
2022-05-26 12:00:00,285.86,286.64,285.76,286.61,8901.0,272.1819,272.9246,272.0867,272.896,8901.0
2022-05-26 12:10:00,286.5,287.09,286.49,286.55,13629.0,272.7913,273.353,272.7818,272.8389,13629.0
2022-05-26 12:20:00,286.65,287.72,286.59,287.63,8267.0,272.9341,273.9529,272.877,273.8672,8267.0
2022-05-26 12:30:00,287.7,288.53,287.7,288.53,13733.0,273.9339,274.7241,273.9339,274.7241,13733.0
2022-05-26 12:40:00,288.47,288.75,288.34,288.64,15663.0,274.667,274.9336,274.5432,274.8289,15663.0
2022-05-26 12:50:00,288.57,289.75,288.57,289.75,21794.0,274.7622,275.8858,274.7622,275.8858,21794.0
2022-05-26 13:00:00,289.73,290.28,289.64,290.23,30054.0,275.8667,276.3904,275.781,276.3428,30054.0
2022-05-26 13:10:00,290.31,290.34,289.72,289.98,22218.0,276.419,276.4475,275.8572,276.1048,22218.0
2022-05-26 13:20:00,289.96,290.17,289.76,290.09,34173.0,276.0857,276.2857,275.8953,276.2095,34173.0
2022-05-26 13:30:00,290.09,291.13,289.94,290.93,56168.0,276.2095,277.1997,276.0667,277.0093,56168.0
2022-05-26 13:40:00,290.9,291.19,290.72,291.09,31203.0,276.9807,277.2569,276.8094,277.1616,31203.0
2022-05-26 13:50:00,291.04,291.17,290.74,291.06,21702.0,277.114,277.2378,276.8284,277.1331,21702.0
2022-05-26 14:00:00,290.97,291.25,290.78,291.2,12123.0,277.0474,277.314,276.8665,277.2664,12123.0
2022-05-26 14:10:00,291.11,291.3,290.81,291.13,13484.0,277.1807,277.3616,276.895,277.1997,13484.0
2022-05-26 14:20:00,291.17,291.6,291.04,291.15,10533.0,277.2378,277.6472,277.114,277.2188,10533.0
2022-05-26 14:30:00,291.16,291.33,290.81,290.96,22043.0,277.2283,277.3902,276.895,277.0379,22043.0
2022-05-26 14:40:00,290.93,291.38,290.89,291.23,16675.0,277.0093,277.4378,276.9712,277.2949,16675.0
2022-05-26 14:50:00,291.2,291.61,291.08,291.4,16154.0,277.2664,277.6568,277.1521,277.4568,16154.0
2022-05-26 15:00:00,291.35,291.93,290.89,291.91,31533.0,277.4092,277.9615,276.9712,277.9424,31533.0
2022-05-26 15:10:00,291.93,291.95,290.91,291.05,39465.0,277.9615,277.9805,276.9903,277.1236,39465.0
2022-05-26 15:20:00,291.09,291.27,290.38,291.04,36158.0,277.1616,277.333,276.4856,277.114,36158.0
2022-05-26 15:30:00,291.03,291.83,290.93,291.79,48994.0,277.1045,277.8662,277.0093,277.8282,48994.0
2022-05-26 15:40:00,291.74,292.67,291.74,292.5,53597.0,277.7805,278.666,277.7805,278.5042,53597.0
2022-05-26 15:50:00,292.57,292.88,291.26,291.26,161660.0,278.5708,278.866,277.3235,277.3235,161660.0
2022-05-27 09:30:00,293.44,296.78,293.44,296.16,54540.0,279.3992,282.5794,279.3992,281.9891,54540.0
2022-05-27 09:40:00,296.4,299.54,295.97,299.16,57278.0,282.2176,285.2073,281.8081,284.8455,57278.0
2022-05-27 09:50:00,299.08,300.9,298.89,300.01,40841.0,284.7693,286.5022,284.5884,285.6548,40841.0
2022-05-27 10:00:00,300.13,301.35,299.47,301.07,28527.0,285.7691,286.9307,285.1407,286.6641,28527.0
2022-05-27 10:10:00,301.04,301.95,300.88,301.71,49757.0,286.6356,287.502,286.4832,287.2735,49757.0
2022-05-27 10:20:00,301.78,302.96,301.76,302.75,35239.0,287.3401,288.4637,287.3211,288.2637,35239.0
2022-05-27 10:30:00,302.81,303.94,302.8,303.82,53537.0,288.3209,289.3968,288.3113,289.2825,53537.0
2022-05-27 10:40:00,303.76,303.91,302.28,302.9,28464.0,289.2254,289.3682,287.8162,288.4066,28464.0
2022-05-27 10:50:00,303.01,303.18,301.59,301.92,34335.0,288.5113,288.6732,287.1592,287.4734,34335.0
2022-05-27 11:00:00,301.92,302.43,301.81,302.08,26318.0,287.4734,287.959,287.3687,287.6258,26318.0
2022-05-27 11:10:00,302.22,302.76,302.12,302.42,16956.0,287.7591,288.2733,287.6639,287.9495,16956.0
2022-05-27 11:20:00,302.19,302.63,302.13,302.13,16445.0,287.7305,288.1495,287.6734,287.6734,16445.0
2022-05-27 11:30:00,302.09,302.4,301.71,302.23,24421.0,287.6353,287.9305,287.2735,287.7686,24421.0
2022-05-27 11:40:00,302.15,303.53,302.1,303.44,18420.0,287.6924,289.0064,287.6448,288.9207,18420.0
2022-05-27 11:50:00,303.47,303.78,303.23,303.32,21059.0,288.9493,289.2444,288.7208,288.8065,21059.0
2022-05-27 12:00:00,303.32,304.11,303.25,303.55,26412.0,288.8065,289.5587,288.7398,289.0254,26412.0
2022-05-27 12:10:00,303.54,303.64,302.78,302.78,18679.0,289.0159,289.1111,288.2923,288.2923,18679.0
2022-05-27 12:20:00,302.83,302.83,302.39,302.59,11626.0,288.3399,288.3399,287.921,288.1114,11626.0
2022-05-27 12:30:00,302.5,302.94,302.25,302.57,14255.0,288.0257,288.4446,287.7877,288.0923,14255.0
2022-05-27 12:40:00,302.52,302.85,301.75,301.8,21739.0,288.0447,288.3589,287.3116,287.3592,21739.0
2022-05-27 12:50:00,301.77,302.3,301.66,301.87,20236.0,287.3306,287.8353,287.2259,287.4258,20236.0
2022-05-27 13:00:00,301.84,302.05,301.69,301.8,16625.0,287.3973,287.5972,287.2544,287.3592,16625.0
2022-05-27 13:10:00,301.81,301.9,301.6,301.7,9128.0,287.3687,287.4544,287.1688,287.264,9128.0
2022-05-27 13:20:00,301.7,302.09,301.31,301.95,17873.0,287.264,287.6353,286.8926,287.502,17873.0
2022-05-27 13:30:00,302.0,302.23,301.82,302.11,25831.0,287.5496,287.7686,287.3782,287.6544,25831.0
2022-05-27 13:40:00,302.07,302.44,301.65,302.39,14614.0,287.6163,287.9686,287.2164,287.921,14614.0
2022-05-27 13:50:00,302.32,302.61,302.16,302.41,14269.0,287.8543,288.1304,287.702,287.94,14269.0
2022-05-27 14:00:00,302.43,302.43,301.3,301.44,20736.0,287.959,287.959,286.8831,287.0164,20736.0
2022-05-27 14:10:00,301.43,301.55,300.76,301.5,25105.0,287.0069,287.1211,286.3689,287.0735,25105.0
2022-05-27 14:20:00,301.5,301.52,301.18,301.35,13259.0,287.0735,287.0926,286.7689,286.9307,13259.0
2022-05-27 14:30:00,301.31,302.11,301.29,301.97,24708.0,286.8926,287.6544,286.8736,287.5211,24708.0
2022-05-27 14:40:00,301.92,302.46,301.86,302.28,19458.0,287.4734,287.9876,287.4163,287.8162,19458.0
2022-05-27 14:50:00,302.31,302.7,302.06,302.63,13505.0,287.8448,288.2161,287.6067,288.1495,13505.0
2022-05-27 15:00:00,302.62,304.0,302.55,303.95,24337.0,288.1399,289.4539,288.0733,289.4063,24337.0
2022-05-27 15:10:00,304.0,304.0,302.92,303.08,15237.0,289.4539,289.4539,288.4256,288.5779,15237.0
2022-05-27 15:20:00,303.2,303.5,303.06,303.5,15856.0,288.6922,288.9778,288.5589,288.9778,15856.0
2022-05-27 15:30:00,303.42,303.61,302.8,303.0,36643.0,288.9017,289.0826,288.3113,288.5018,36643.0
2022-05-27 15:40:00,302.99,303.37,302.83,303.06,68212.0,288.4922,288.8541,288.3399,288.5589,68212.0
2022-05-27 15:50:00,303.08,304.17,302.88,304.09,157190.0,288.5779,289.6158,288.3875,289.5396,157190.0
2022-05-31 09:30:00,302.4,303.32,296.77,297.15,156215.0,287.9305,288.8065,282.5699,282.9317,156215.0
2022-05-31 09:40:00,297.04,299.39,296.7,299.06,38999.0,282.8269,285.0645,282.5032,284.7503,38999.0
2022-05-31 09:50:00,299.09,300.68,299.05,300.13,25149.0,284.7789,286.2928,284.7408,285.7691,25149.0
2022-05-31 10:00:00,299.91,300.63,299.0,299.0,36975.0,285.5596,286.2452,284.6932,284.6932,36975.0
2022-05-31 10:10:00,299.14,299.37,298.31,299.18,37699.0,284.8265,285.0455,284.0362,284.8645,37699.0
2022-05-31 10:20:00,299.29,300.31,298.98,299.64,29225.0,284.9693,285.9405,284.6741,285.3025,29225.0
2022-05-31 10:30:00,299.69,300.67,299.63,300.13,23462.0,285.3501,286.2833,285.293,285.7691,23462.0
2022-05-31 10:40:00,300.16,301.08,300.06,300.35,30399.0,285.7977,286.6736,285.7024,285.9786,30399.0
2022-05-31 10:50:00,300.37,300.5,299.94,300.05,14089.0,285.9976,286.1214,285.5882,285.6929,14089.0
2022-05-31 11:00:00,300.21,300.71,299.27,299.54,10899.0,285.8453,286.3213,284.9502,285.2073,10899.0
2022-05-31 11:10:00,299.41,299.49,298.4,298.6,11601.0,285.0835,285.1597,284.1219,284.3123,11601.0
2022-05-31 11:20:00,298.41,298.7,298.22,298.22,18825.0,284.1314,284.4075,283.9505,283.9505,18825.0
2022-05-31 11:30:00,298.09,299.04,297.9,298.91,16087.0,283.8267,284.7312,283.6458,284.6075,16087.0
2022-05-31 11:40:00,298.91,300.14,298.88,300.06,11691.0,284.6075,285.7786,284.5789,285.7024,11691.0
2022-05-31 11:50:00,300.1,300.98,300.1,300.82,16548.0,285.7405,286.5784,285.7405,286.4261,16548.0
2022-05-31 12:00:00,300.89,301.63,300.83,301.11,9765.0,286.4927,287.1973,286.4356,286.7022,9765.0
2022-05-31 12:10:00,301.23,301.29,299.86,300.28,15208.0,286.8165,286.8736,285.512,285.9119,15208.0
2022-05-31 12:20:00,300.32,300.38,299.75,300.28,11811.0,285.95,286.0071,285.4073,285.9119,11811.0
2022-05-31 12:30:00,300.32,301.16,300.16,301.09,9232.0,285.95,286.7498,285.7977,286.6832,9232.0
2022-05-31 12:40:00,301.14,301.42,300.95,301.19,9040.0,286.7308,286.9974,286.5499,286.7784,9040.0
2022-05-31 12:50:00,301.21,301.69,300.95,301.11,19662.0,286.7974,287.2544,286.5499,286.7022,19662.0
2022-05-31 13:00:00,301.11,301.72,300.48,301.56,12715.0,286.7022,287.283,286.1023,287.1307,12715.0
2022-05-31 13:10:00,301.48,301.49,299.78,300.0,12454.0,287.0545,287.064,285.4358,285.6453,12454.0
2022-05-31 13:20:00,299.99,300.06,299.38,299.71,21379.0,285.6358,285.7024,285.055,285.3692,21379.0
2022-05-31 13:30:00,299.67,301.28,299.49,300.42,23212.0,285.3311,286.8641,285.1597,286.0452,23212.0
2022-05-31 13:40:00,300.43,301.04,300.35,300.42,15670.0,286.0547,286.6356,285.9786,286.0452,15670.0
2022-05-31 13:50:00,300.46,301.93,300.39,301.93,19759.0,286.0833,287.483,286.0167,287.483,19759.0
2022-05-31 14:00:00,301.93,302.12,301.1,301.41,17851.0,287.483,287.6639,286.6927,286.9878,17851.0
2022-05-31 14:10:00,301.43,301.6,300.88,301.26,19332.0,287.0069,287.1688,286.4832,286.845,19332.0
2022-05-31 14:20:00,301.18,301.4,300.33,300.68,17669.0,286.7689,286.9783,285.9595,286.2928,17669.0
2022-05-31 14:30:00,300.7,301.13,300.5,300.71,17711.0,286.3118,286.7212,286.1214,286.3213,17711.0
2022-05-31 14:40:00,300.79,300.86,298.36,298.66,24409.0,286.3975,286.4642,284.0838,284.3694,24409.0
2022-05-31 14:50:00,298.62,298.63,297.07,297.77,29970.0,284.3313,284.3409,282.8555,283.522,29970.0
2022-05-31 15:00:00,297.63,298.22,297.17,298.22,19837.0,283.3887,283.9505,282.9507,283.9505,19837.0
2022-05-31 15:10:00,298.15,300.05,297.74,298.9,30891.0,283.8838,285.6929,283.4935,284.5979,30891.0
2022-05-31 15:20:00,298.91,299.78,298.91,299.63,24821.0,284.6075,285.4358,284.6075,285.293,24821.0
2022-05-31 15:30:00,299.59,300.49,299.57,300.29,44847.0,285.2549,286.1119,285.2359,285.9214,44847.0
2022-05-31 15:40:00,300.26,300.45,299.37,299.52,41552.0,285.8929,286.0738,285.0455,285.1883,41552.0
2022-05-31 15:50:00,299.46,300.23,298.1,298.81,126433.0,285.1312,285.8643,283.8362,284.5123,126433.0
2022-06-01 09:30:00,304.13,306.71,302.85,303.61,125974.0,289.5777,292.0342,288.3589,289.0826,125974.0
2022-06-01 09:40:00,303.53,305.69,302.96,303.3,37864.0,289.0064,291.0631,288.4637,288.7874,37864.0
2022-06-01 09:50:00,303.39,304.92,303.07,303.51,28339.0,288.8731,290.3299,288.5684,288.9874,28339.0
2022-06-01 10:00:00,303.72,303.78,301.07,301.12,18760.0,289.1873,289.2444,286.6641,286.7117,18760.0
2022-06-01 10:10:00,301.35,301.81,299.08,299.09,17899.0,286.9307,287.3687,284.7693,284.7789,17899.0
2022-06-01 10:20:00,299.25,300.15,298.79,298.87,16885.0,284.9312,285.7881,284.4932,284.5694,16885.0
2022-06-01 10:30:00,298.87,299.73,297.86,298.93,20884.0,284.5694,285.3882,283.6077,284.6265,20884.0
2022-06-01 10:40:00,299.15,299.15,298.03,298.07,30752.0,284.836,284.836,283.7696,283.8077,30752.0
2022-06-01 10:50:00,298.19,300.1,298.19,299.65,13128.0,283.9219,285.7405,283.9219,285.3121,13128.0
2022-06-01 11:00:00,299.7,299.7,298.45,298.54,14297.0,285.3597,285.3597,284.1695,284.2552,14297.0
2022-06-01 11:10:00,298.31,299.0,297.84,298.39,8371.0,284.0362,284.6932,283.5887,284.1124,8371.0
2022-06-01 11:20:00,298.23,298.5,297.5,298.4,17655.0,283.96,284.2171,283.2649,284.1219,17655.0
2022-06-01 11:30:00,298.49,299.06,298.41,299.03,13519.0,284.2076,284.7503,284.1314,284.7217,13519.0
2022-06-01 11:40:00,299.02,299.06,298.13,298.57,15111.0,284.7122,284.7503,283.8648,284.2837,15111.0
2022-06-01 11:50:00,298.51,299.04,298.36,298.37,10096.0,284.2266,284.7312,284.0838,284.0933,10096.0
2022-06-01 12:00:00,298.52,298.52,297.92,298.27,9946.0,284.2361,284.2361,283.6648,283.9981,9946.0
2022-06-01 12:10:00,298.29,299.26,297.87,299.26,14162.0,284.0171,284.9407,283.6172,284.9407,14162.0
2022-06-01 12:20:00,299.09,299.33,298.73,298.76,12904.0,284.7789,285.0074,284.4361,284.4646,12904.0
2022-06-01 12:30:00,298.68,299.59,298.5,298.65,11176.0,284.3885,285.2549,284.2171,284.3599,11176.0
2022-06-01 12:40:00,298.72,299.22,297.59,297.74,15657.0,284.4266,284.9026,283.3506,283.4935,15657.0
2022-06-01 12:50:00,297.67,298.28,297.38,298.16,7517.0,283.4268,284.0076,283.1507,283.8934,7517.0
2022-06-01 13:00:00,298.15,299.08,298.12,299.08,11453.0,283.8838,284.7693,283.8553,284.7693,11453.0
2022-06-01 13:10:00,299.09,299.2,298.54,298.93,9484.0,284.7789,284.8836,284.2552,284.6265,9484.0
2022-06-01 13:20:00,298.85,298.95,298.29,298.54,8429.0,284.5503,284.6456,284.0171,284.2552,8429.0
2022-06-01 13:30:00,298.65,299.46,298.28,299.4,15130.0,284.3599,285.1312,284.0076,285.074,15130.0
2022-06-01 13:40:00,299.29,299.69,299.18,299.26,9612.0,284.9693,285.3501,284.8645,284.9407,9612.0
2022-06-01 13:50:00,299.3,299.59,298.7,299.25,6569.0,284.9788,285.2549,284.4075,284.9312,6569.0
2022-06-01 14:00:00,299.15,299.66,299.13,299.66,8623.0,284.836,285.3216,284.8169,285.3216,8623.0
2022-06-01 14:10:00,299.66,299.78,299.34,299.52,7900.0,285.3216,285.4358,285.0169,285.1883,7900.0
2022-06-01 14:20:00,299.44,301.55,299.37,300.98,13960.0,285.1121,287.1211,285.0455,286.5784,13960.0
2022-06-01 14:30:00,301.01,301.18,300.69,300.69,10081.0,286.607,286.7689,286.3023,286.3023,10081.0
2022-06-01 14:40:00,300.6,301.27,300.43,301.0,14796.0,286.2166,286.8545,286.0547,286.5975,14796.0
2022-06-01 14:50:00,300.84,300.84,300.13,300.54,14243.0,286.4451,286.4451,285.7691,286.1595,14243.0
2022-06-01 15:00:00,300.6,300.94,300.17,300.74,10974.0,286.2166,286.5403,285.8072,286.3499,10974.0
2022-06-01 15:10:00,300.69,301.32,300.53,301.09,11721.0,286.3023,286.9022,286.15,286.6832,11721.0
2022-06-01 15:20:00,301.09,301.27,300.55,300.74,12499.0,286.6832,286.8545,286.169,286.3499,12499.0
2022-06-01 15:30:00,300.65,300.7,299.79,300.7,24812.0,286.2642,286.3118,285.4454,286.3118,24812.0
2022-06-01 15:40:00,300.73,301.09,300.32,300.63,23357.0,286.3404,286.6832,285.95,286.2452,23357.0
2022-06-01 15:50:00,300.78,300.97,298.59,298.74,94648.0,286.388,286.5689,284.3028,284.4456,94648.0
2022-06-02 09:30:00,299.96,301.79,299.17,301.32,57433.0,285.6072,287.3497,284.855,286.9022,57433.0
2022-06-02 09:40:00,301.44,302.61,300.59,301.31,39995.0,287.0164,288.1304,286.2071,286.8926,39995.0
2022-06-02 09:50:00,301.27,301.43,299.63,300.34,15823.0,286.8545,287.0069,285.293,285.969,15823.0
2022-06-02 10:00:00,300.32,300.85,299.21,299.31,8654.0,285.95,286.4546,284.8931,284.9883,8654.0
2022-06-02 10:10:00,299.28,301.48,299.28,300.13,17493.0,284.9598,287.0545,284.9598,285.7691,17493.0
2022-06-02 10:20:00,300.12,300.43,297.88,298.85,21009.0,285.7596,286.0547,283.6268,284.5503,21009.0
2022-06-02 10:30:00,298.64,300.25,298.64,300.12,11994.0,284.3504,285.8834,284.3504,285.7596,11994.0
2022-06-02 10:40:00,300.4,301.07,300.26,300.76,6331.0,286.0262,286.6641,285.8929,286.3689,6331.0
2022-06-02 10:50:00,300.72,301.28,300.48,301.17,18226.0,286.3309,286.8641,286.1023,286.7593,18226.0
2022-06-02 11:00:00,301.1,302.99,301.1,302.83,16611.0,286.6927,288.4922,286.6927,288.3399,16611.0
2022-06-02 11:10:00,303.04,303.89,302.96,303.55,13442.0,288.5399,289.3492,288.4637,289.0254,13442.0
2022-06-02 11:20:00,303.41,303.49,302.74,303.08,9187.0,288.8921,288.9683,288.2542,288.5779,9187.0
2022-06-02 11:30:00,303.07,303.07,302.42,302.73,7191.0,288.5684,288.5684,287.9495,288.2447,7191.0
2022-06-02 11:40:00,302.76,304.13,302.65,304.13,9816.0,288.2733,289.5777,288.1685,289.5777,9816.0
2022-06-02 11:50:00,304.21,304.33,303.45,303.45,17918.0,289.6539,289.7681,288.9302,288.9302,17918.0
2022-06-02 12:00:00,303.37,303.85,303.14,303.42,9518.0,288.8541,289.3111,288.6351,288.9017,9518.0
2022-06-02 12:10:00,303.49,304.32,303.34,304.31,5529.0,288.9683,289.7586,288.8255,289.7491,5529.0
2022-06-02 12:20:00,304.24,304.8,304.17,304.8,7382.0,289.6824,290.2156,289.6158,290.2156,7382.0
2022-06-02 12:30:00,304.88,305.09,304.74,305.09,14962.0,290.2918,290.4918,290.1585,290.4918,14962.0
2022-06-02 12:40:00,305.21,305.28,304.6,304.88,10414.0,290.606,290.6727,290.0252,290.2918,10414.0
2022-06-02 12:50:00,304.94,305.15,304.5,304.74,11885.0,290.3489,290.5489,289.93,290.1585,11885.0
2022-06-02 13:00:00,304.74,304.85,304.49,304.7,5236.0,290.1585,290.2632,289.9205,290.1204,5236.0
2022-06-02 13:10:00,304.77,305.06,304.36,304.8,10664.0,290.1871,290.4632,289.7967,290.2156,10664.0
2022-06-02 13:20:00,304.77,305.13,304.4,304.58,10764.0,290.1871,290.5298,289.8348,290.0062,10764.0
2022-06-02 13:30:00,304.87,305.08,304.77,305.02,8020.0,290.2823,290.4822,290.1871,290.4251,8020.0
2022-06-02 13:40:00,305.08,305.54,304.87,305.54,10831.0,290.4822,290.9202,290.2823,290.9202,10831.0
2022-06-02 13:50:00,305.57,305.65,305.0,305.43,10147.0,290.9488,291.025,290.4061,290.8155,10147.0
2022-06-02 14:00:00,305.36,305.79,305.09,305.74,6363.0,290.7488,291.1583,290.4918,291.1107,6363.0
2022-06-02 14:10:00,305.72,305.77,305.36,305.61,20480.0,291.0916,291.1392,290.7488,290.9869,20480.0
2022-06-02 14:20:00,305.55,305.77,305.2,305.2,7708.0,290.9298,291.1392,290.5965,290.5965,7708.0
2022-06-02 14:30:00,305.29,305.67,305.29,305.55,7082.0,290.6822,291.044,290.6822,290.9298,7082.0
2022-06-02 14:40:00,305.6,305.82,305.37,305.54,8362.0,290.9774,291.1868,290.7584,290.9202,8362.0
2022-06-02 14:50:00,305.28,305.41,304.68,304.71,10636.0,290.6727,290.7965,290.1014,290.1299,10636.0
2022-06-02 15:00:00,304.71,305.5,304.67,305.3,10038.0,290.1299,290.8821,290.0919,290.6917,10038.0
2022-06-02 15:10:00,305.21,305.68,305.21,305.43,10017.0,290.606,291.0535,290.606,290.8155,10017.0
2022-06-02 15:20:00,305.42,305.55,304.76,304.82,11870.0,290.806,290.9298,290.1776,290.2347,11870.0
2022-06-02 15:30:00,304.97,305.4,304.83,305.03,27116.0,290.3775,290.7869,290.2442,290.4346,27116.0
2022-06-02 15:40:00,305.08,306.16,305.02,305.84,32229.0,290.4822,291.5106,290.4251,291.2059,32229.0
2022-06-02 15:50:00,305.94,306.76,305.84,306.62,73834.0,291.3011,292.0819,291.2059,291.9486,73834.0
2022-06-03 09:30:00,302.3,303.32,301.92,302.88,45807.0,287.8353,288.8065,287.4734,288.3875,45807.0
2022-06-03 09:40:00,303.14,303.59,302.31,303.1,34577.0,288.6351,289.0635,287.8448,288.597,34577.0
2022-06-03 09:50:00,303.1,304.63,302.76,304.57,20819.0,288.597,290.0538,288.2733,289.9966,20819.0
2022-06-03 10:00:00,304.74,305.61,304.12,305.22,28860.0,290.1585,290.9869,289.5682,290.6155,28860.0
2022-06-03 10:10:00,304.94,306.27,303.93,305.69,20123.0,290.3489,291.6153,289.3873,291.0631,20123.0
2022-06-03 10:20:00,305.81,306.05,304.24,304.4,25442.0,291.1773,291.4058,289.6824,289.8348,25442.0
2022-06-03 10:30:00,304.11,305.03,303.66,303.73,29659.0,289.5587,290.4346,289.1302,289.1968,29659.0
2022-06-03 10:40:00,303.93,304.76,303.45,304.76,22161.0,289.3873,290.1776,288.9302,290.1776,22161.0
2022-06-03 10:50:00,304.63,304.77,304.02,304.24,15245.0,290.0538,290.1871,289.473,289.6824,15245.0
2022-06-03 11:00:00,304.26,304.32,303.49,303.75,19138.0,289.7015,289.7586,288.9683,289.2159,19138.0
2022-06-03 11:10:00,303.75,303.94,303.2,303.87,25356.0,289.2159,289.3968,288.6922,289.3301,25356.0
2022-06-03 11:20:00,303.76,304.04,303.32,303.93,22339.0,289.2254,289.492,288.8065,289.3873,22339.0
2022-06-03 11:30:00,303.86,304.52,303.45,304.39,18736.0,289.3206,289.949,288.9302,289.8253,18736.0
2022-06-03 11:40:00,304.39,304.59,303.88,303.9,15101.0,289.8253,290.0157,289.3397,289.3587,15101.0
2022-06-03 11:50:00,303.93,304.02,303.19,303.94,36613.0,289.3873,289.473,288.6827,289.3968,36613.0
2022-06-03 12:00:00,303.8,304.83,303.8,304.07,13904.0,289.2635,290.2442,289.2635,289.5206,13904.0
2022-06-03 12:10:00,304.15,304.36,303.48,303.48,13895.0,289.5967,289.7967,288.9588,288.9588,13895.0
2022-06-03 12:20:00,303.38,304.6,303.31,304.55,14040.0,288.8636,290.0252,288.7969,289.9776,14040.0
2022-06-03 12:30:00,304.55,304.96,304.23,304.91,9335.0,289.9776,290.368,289.6729,290.3204,9335.0
2022-06-03 12:40:00,304.8,305.32,304.65,305.32,7801.0,290.2156,290.7108,290.0728,290.7108,7801.0
2022-06-03 12:50:00,305.27,305.91,304.85,305.56,27047.0,290.6631,291.2725,290.2632,290.9393,27047.0
2022-06-03 13:00:00,305.68,306.82,305.5,306.23,16876.0,291.0535,292.139,290.8821,291.5772,16876.0
2022-06-03 13:10:00,306.38,306.53,305.17,305.37,17296.0,291.72,291.8629,290.5679,290.7584,17296.0
2022-06-03 13:20:00,305.37,306.22,305.31,306.08,15139.0,290.7584,291.5677,290.7012,291.4344,15139.0
2022-06-03 13:30:00,305.98,306.08,305.4,305.72,28685.0,291.3392,291.4344,290.7869,291.0916,28685.0
2022-06-03 13:40:00,305.66,305.66,304.57,304.87,11790.0,291.0345,291.0345,289.9966,290.2823,11790.0
2022-06-03 13:50:00,305.05,305.22,304.76,304.83,6949.0,290.4537,290.6155,290.1776,290.2442,6949.0
2022-06-03 14:00:00,304.8,305.24,304.52,305.21,9809.0,290.2156,290.6346,289.949,290.606,9809.0
2022-06-03 14:10:00,305.09,305.48,305.03,305.47,14275.0,290.4918,290.8631,290.4346,290.8536,14275.0
2022-06-03 14:20:00,305.53,305.83,305.1,305.82,10007.0,290.9107,291.1964,290.5013,291.1868,10007.0
2022-06-03 14:30:00,305.82,305.9,305.11,305.26,10975.0,291.1868,291.263,290.5108,290.6536,10975.0
2022-06-03 14:40:00,305.24,305.84,305.15,305.8,11637.0,290.6346,291.2059,290.5489,291.1678,11637.0
2022-06-03 14:50:00,305.75,305.99,305.53,305.74,11138.0,291.1202,291.3487,290.9107,291.1107,11138.0
2022-06-03 15:00:00,305.88,306.01,305.01,305.07,16700.0,291.244,291.3677,290.4156,290.4727,16700.0
2022-06-03 15:10:00,304.96,305.22,304.22,304.54,16254.0,290.368,290.6155,289.6634,289.9681,16254.0
2022-06-03 15:20:00,304.69,305.02,304.37,305.02,12953.0,290.1109,290.4251,289.8062,290.4251,12953.0
2022-06-03 15:30:00,304.99,305.59,304.73,305.18,17419.0,290.3965,290.9678,290.149,290.5775,17419.0
2022-06-03 15:40:00,305.19,305.39,304.44,305.03,27664.0,290.587,290.7774,289.8729,290.4346,27664.0
2022-06-03 15:50:00,305.15,305.81,304.66,304.96,112448.0,290.5489,291.1773,290.0823,290.368,112448.0
2022-06-06 09:30:00,310.0,310.24,308.33,309.28,45582.0,295.1668,295.3953,293.5767,294.4813,45582.0
2022-06-06 09:40:00,309.44,309.99,308.2,308.88,38790.0,294.6336,295.1573,293.453,294.1004,38790.0
2022-06-06 09:50:00,308.8,311.0,308.58,311.0,20825.0,294.0242,296.119,293.8148,296.119,20825.0
2022-06-06 10:00:00,311.26,312.32,310.93,311.49,18186.0,296.3665,297.3758,296.0523,296.5855,18186.0
2022-06-06 10:10:00,311.22,311.48,310.73,310.96,16492.0,296.3284,296.576,295.8619,296.0809,16492.0
2022-06-06 10:20:00,311.05,311.42,310.71,311.17,19904.0,296.1666,296.5189,295.8429,296.2808,19904.0
2022-06-06 10:30:00,311.37,311.74,310.44,310.61,15392.0,296.4713,296.8236,295.5858,295.7476,15392.0
2022-06-06 10:40:00,310.66,310.9,310.22,310.82,12295.0,295.7952,296.0238,295.3763,295.9476,12295.0
2022-06-06 10:50:00,310.82,311.03,310.04,310.97,23371.0,295.9476,296.1475,295.2049,296.0904,23371.0
2022-06-06 11:00:00,311.15,311.44,310.57,310.7,13170.0,296.2618,296.5379,295.7096,295.8333,13170.0
2022-06-06 11:10:00,310.59,310.75,307.87,307.87,24213.0,295.7286,295.8809,293.1387,293.1387,24213.0
2022-06-06 11:20:00,307.65,308.24,307.65,307.97,41241.0,292.9293,293.491,292.9293,293.234,41241.0
2022-06-06 11:30:00,307.93,308.07,307.12,307.3,14245.0,293.1959,293.3292,292.4246,292.596,14245.0
2022-06-06 11:40:00,307.26,308.42,307.26,308.04,10109.0,292.5579,293.6624,292.5579,293.3006,10109.0
2022-06-06 11:50:00,307.97,308.24,307.64,307.7,10468.0,293.234,293.491,292.9197,292.9769,10468.0
2022-06-06 12:00:00,307.64,307.8,306.2,306.47,8076.0,292.9197,293.0721,291.5487,291.8057,8076.0
2022-06-06 12:10:00,306.47,306.47,306.01,306.33,7995.0,291.8057,291.8057,291.3677,291.6724,7995.0
2022-06-06 12:20:00,306.33,306.39,305.53,305.65,5261.0,291.6724,291.7296,290.9107,291.025,5261.0
2022-06-06 12:30:00,305.48,305.91,305.29,305.83,6285.0,290.8631,291.2725,290.6822,291.1964,6285.0
2022-06-06 12:40:00,305.82,306.32,305.81,306.14,6407.0,291.1868,291.6629,291.1773,291.4915,6407.0
2022-06-06 12:50:00,305.99,306.34,305.81,306.28,5937.0,291.3487,291.682,291.1773,291.6248,5937.0
2022-06-06 13:00:00,306.33,306.43,305.79,306.41,6825.0,291.6724,291.7676,291.1583,291.7486,6825.0
2022-06-06 13:10:00,306.31,306.34,305.48,306.03,8039.0,291.6534,291.682,290.8631,291.3868,8039.0
2022-06-06 13:20:00,305.81,305.95,305.49,305.9,5213.0,291.1773,291.3106,290.8726,291.263,5213.0
2022-06-06 13:30:00,305.78,306.52,305.77,306.21,10691.0,291.1487,291.8533,291.1392,291.5582,10691.0
2022-06-06 13:40:00,306.28,306.59,306.07,306.16,7055.0,291.6248,291.92,291.4249,291.5106,7055.0
2022-06-06 13:50:00,306.32,307.04,306.32,306.96,10922.0,291.6629,292.3485,291.6629,292.2723,10922.0
2022-06-06 14:00:00,307.04,307.04,306.48,306.52,9790.0,292.3485,292.3485,291.8153,291.8533,9790.0
2022-06-06 14:10:00,306.51,306.73,306.01,306.22,5342.0,291.8438,292.0533,291.3677,291.5677,5342.0
2022-06-06 14:20:00,306.07,306.13,305.57,305.96,22190.0,291.4249,291.482,290.9488,291.3201,22190.0
2022-06-06 14:30:00,305.79,305.92,305.58,305.75,14467.0,291.1583,291.282,290.9583,291.1202,14467.0
2022-06-06 14:40:00,305.87,306.19,305.69,305.99,7341.0,291.2344,291.5391,291.0631,291.3487,7341.0
2022-06-06 14:50:00,305.91,306.22,305.55,305.82,23405.0,291.2725,291.5677,290.9298,291.1868,23405.0
2022-06-06 15:00:00,305.76,306.03,305.28,305.52,5835.0,291.1297,291.3868,290.6727,290.9012,5835.0
2022-06-06 15:10:00,305.37,305.61,304.91,304.91,7028.0,290.7584,290.9869,290.3204,290.3204,7028.0
2022-06-06 15:20:00,304.92,304.94,304.41,304.49,10247.0,290.3299,290.3489,289.8443,289.9205,10247.0
2022-06-06 15:30:00,304.47,304.78,303.77,304.09,19973.0,289.9014,290.1966,289.2349,289.5396,19973.0
2022-06-06 15:40:00,304.08,305.1,303.96,304.44,25402.0,289.5301,290.5013,289.4158,289.8729,25402.0
2022-06-06 15:50:00,304.47,305.56,304.47,304.71,102657.0,289.9014,290.9393,289.9014,290.1299,102657.0
2022-06-07 09:30:00,300.43,302.83,300.41,302.83,38630.0,286.0547,288.3399,286.0357,288.3399,38630.0
2022-06-07 09:40:00,302.76,303.35,302.29,303.0,7698.0,288.2733,288.835,287.8257,288.5018,7698.0
2022-06-07 09:50:00,303.0,303.87,302.66,303.17,23864.0,288.5018,289.3301,288.178,288.6636,23864.0
2022-06-07 10:00:00,303.12,303.48,302.68,303.06,6445.0,288.616,288.9588,288.1971,288.5589,6445.0
2022-06-07 10:10:00,302.71,302.97,302.41,302.59,12164.0,288.2256,288.4732,287.94,288.1114,12164.0
2022-06-07 10:20:00,302.56,304.22,302.55,303.93,5662.0,288.0828,289.6634,288.0733,289.3873,5662.0
2022-06-07 10:30:00,303.83,305.31,303.83,304.9,7457.0,289.2921,290.7012,289.2921,290.3109,7457.0
2022-06-07 10:40:00,305.11,305.7,304.8,305.69,6572.0,290.5108,291.0726,290.2156,291.0631,6572.0
2022-06-07 10:50:00,305.75,305.75,305.25,305.61,4287.0,291.1202,291.1202,290.6441,290.9869,4287.0
2022-06-07 11:00:00,305.53,305.86,305.03,305.14,10195.0,290.9107,291.2249,290.4346,290.5394,10195.0
2022-06-07 11:10:00,305.31,305.69,304.85,304.85,9357.0,290.7012,291.0631,290.2632,290.2632,9357.0
2022-06-07 11:20:00,304.96,304.96,304.12,304.19,4862.0,290.368,290.368,289.5682,289.6348,4862.0
2022-06-07 11:30:00,304.0,304.0,303.42,303.67,12866.0,289.4539,289.4539,288.9017,289.1397,12866.0
2022-06-07 11:40:00,303.68,303.68,302.51,302.78,21378.0,289.1492,289.1492,288.0352,288.2923,21378.0
2022-06-07 11:50:00,302.85,303.77,302.71,303.55,7636.0,288.3589,289.2349,288.2256,289.0254,7636.0
2022-06-07 12:00:00,303.63,303.85,303.14,303.17,5160.0,289.1016,289.3111,288.6351,288.6636,5160.0
2022-06-07 12:10:00,303.17,303.17,302.54,302.69,14061.0,288.6636,288.6636,288.0638,288.2066,14061.0
2022-06-07 12:20:00,302.67,303.25,302.55,303.11,14172.0,288.1876,288.7398,288.0733,288.6065,14172.0
2022-06-07 12:30:00,303.07,303.5,302.97,303.48,6515.0,288.5684,288.9778,288.4732,288.9588,6515.0
2022-06-07 12:40:00,303.6,304.01,303.6,303.97,7805.0,289.0731,289.4634,289.0731,289.4254,7805.0
2022-06-07 12:50:00,303.96,304.08,303.7,303.94,12901.0,289.4158,289.5301,289.1683,289.3968,12901.0
2022-06-07 13:00:00,303.86,304.35,303.74,304.27,9262.0,289.3206,289.7872,289.2064,289.711,9262.0
2022-06-07 13:10:00,304.32,305.07,304.18,304.99,6891.0,289.7586,290.4727,289.6253,290.3965,6891.0
2022-06-07 13:20:00,305.09,305.36,305.04,305.25,6414.0,290.4918,290.7488,290.4442,290.6441,6414.0
2022-06-07 13:30:00,305.28,305.44,304.82,304.82,6565.0,290.6727,290.825,290.2347,290.2347,6565.0
2022-06-07 13:40:00,304.9,304.9,304.42,304.6,10293.0,290.3109,290.3109,289.8538,290.0252,10293.0
2022-06-07 13:50:00,304.49,304.91,304.33,304.42,10739.0,289.9205,290.3204,289.7681,289.8538,10739.0
2022-06-07 14:00:00,304.3,305.23,304.21,305.23,15431.0,289.7396,290.6251,289.6539,290.6251,15431.0
2022-06-07 14:10:00,305.32,305.49,305.01,305.01,19071.0,290.7108,290.8726,290.4156,290.4156,19071.0
2022-06-07 14:20:00,305.01,305.35,305.01,305.23,20250.0,290.4156,290.7393,290.4156,290.6251,20250.0
2022-06-07 14:30:00,305.22,305.44,305.11,305.25,33560.0,290.6155,290.825,290.5108,290.6441,33560.0
2022-06-07 14:40:00,305.23,305.37,304.68,304.82,27019.0,290.6251,290.7584,290.1014,290.2347,27019.0
2022-06-07 14:50:00,304.71,305.12,304.56,305.12,12119.0,290.1299,290.5203,289.9871,290.5203,12119.0
2022-06-07 15:00:00,304.98,305.43,304.97,305.25,24639.0,290.387,290.8155,290.3775,290.6441,24639.0
2022-06-07 15:10:00,305.3,305.56,305.07,305.51,13963.0,290.6917,290.9393,290.4727,290.8917,13963.0
2022-06-07 15:20:00,305.45,305.69,305.36,305.61,18350.0,290.8345,291.0631,290.7488,290.9869,18350.0
2022-06-07 15:30:00,305.57,306.64,305.36,306.49,22032.0,290.9488,291.9676,290.7488,291.8248,22032.0
2022-06-07 15:40:00,306.52,306.77,306.34,306.72,30865.0,291.8533,292.0914,291.682,292.0438,30865.0
2022-06-07 15:50:00,306.07,306.89,306.07,306.42,102363.0,291.4249,292.2056,291.4249,291.7581,102363.0
2022-06-08 09:30:00,305.0,305.95,303.86,305.95,33729.0,290.4061,291.3106,289.3206,291.3106,33729.0
2022-06-08 09:40:00,305.54,307.02,305.34,306.88,10584.0,290.9202,292.3294,290.7298,292.1961,10584.0
2022-06-08 09:50:00,307.05,307.41,306.4,306.46,12478.0,292.358,292.7008,291.7391,291.7962,12478.0
2022-06-08 10:00:00,306.38,306.83,305.77,306.83,10523.0,291.72,292.1485,291.1392,292.1485,10523.0
2022-06-08 10:10:00,306.69,306.7,305.29,305.58,29494.0,292.0152,292.0247,290.6822,290.9583,29494.0
2022-06-08 10:20:00,305.74,305.74,305.22,305.22,17229.0,291.1107,291.1107,290.6155,290.6155,17229.0
2022-06-08 10:30:00,305.21,305.61,304.95,305.24,11252.0,290.606,290.9869,290.3585,290.6346,11252.0
2022-06-08 10:40:00,305.19,305.32,303.98,305.15,13551.0,290.587,290.7108,289.4349,290.5489,13551.0
2022-06-08 10:50:00,305.22,305.3,304.26,304.45,12611.0,290.6155,290.6917,289.7015,289.8824,12611.0
2022-06-08 11:00:00,304.47,304.87,304.21,304.87,11373.0,289.9014,290.2823,289.6539,290.2823,11373.0
2022-06-08 11:10:00,304.71,305.84,304.71,305.72,17486.0,290.1299,291.2059,290.1299,291.0916,17486.0
2022-06-08 11:20:00,305.57,305.73,305.45,305.57,9774.0,290.9488,291.1011,290.8345,290.9488,9774.0
2022-06-08 11:30:00,305.6,305.71,305.18,305.5,9286.0,290.9774,291.0821,290.5775,290.8821,9286.0
2022-06-08 11:40:00,305.52,305.73,305.08,305.54,9215.0,290.9012,291.1011,290.4822,290.9202,9215.0
2022-06-08 11:50:00,305.57,305.88,305.27,305.33,8251.0,290.9488,291.244,290.6631,290.7203,8251.0
2022-06-08 12:00:00,305.28,305.73,305.15,305.31,4767.0,290.6727,291.1011,290.5489,290.7012,4767.0
2022-06-08 12:10:00,305.31,305.54,305.12,305.25,5109.0,290.7012,290.9202,290.5203,290.6441,5109.0
2022-06-08 12:20:00,305.27,305.27,304.34,304.83,6844.0,290.6631,290.6631,289.7776,290.2442,6844.0
2022-06-08 12:30:00,304.81,304.82,303.82,303.82,5121.0,290.2252,290.2347,289.2825,289.2825,5121.0
2022-06-08 12:40:00,303.74,303.78,302.66,302.83,15116.0,289.2064,289.2444,288.178,288.3399,15116.0
2022-06-08 12:50:00,302.7,302.88,302.58,302.74,21749.0,288.2161,288.3875,288.1019,288.2542,21749.0
2022-06-08 13:00:00,302.75,302.79,302.16,302.49,16293.0,288.2637,288.3018,287.702,288.0162,16293.0
2022-06-08 13:10:00,302.54,302.74,302.16,302.64,7873.0,288.0638,288.2542,287.702,288.159,7873.0
2022-06-08 13:20:00,302.59,302.68,302.2,302.41,8390.0,288.1114,288.1971,287.74,287.94,8390.0
2022-06-08 13:30:00,302.48,302.48,301.73,301.85,7663.0,288.0066,288.0066,287.2925,287.4068,7663.0
2022-06-08 13:40:00,301.8,302.74,301.76,302.62,18519.0,287.3592,288.2542,287.3211,288.1399,18519.0
2022-06-08 13:50:00,302.56,302.79,302.34,302.34,12126.0,288.0828,288.3018,287.8733,287.8733,12126.0
2022-06-08 14:00:00,302.35,302.8,302.32,302.7,12166.0,287.8829,288.3113,287.8543,288.2161,12166.0
2022-06-08 14:10:00,302.69,303.29,302.68,303.15,9958.0,288.2066,288.7779,288.1971,288.6446,9958.0
2022-06-08 14:20:00,303.19,303.35,302.5,302.77,9463.0,288.6827,288.835,288.0257,288.2828,9463.0
2022-06-08 14:30:00,302.71,303.13,302.46,302.57,10055.0,288.2256,288.6255,287.9876,288.0923,10055.0
2022-06-08 14:40:00,302.69,303.49,302.69,303.33,6968.0,288.2066,288.9683,288.2066,288.816,6968.0
2022-06-08 14:50:00,303.19,303.35,302.79,302.91,9422.0,288.6827,288.835,288.3018,288.4161,9422.0
2022-06-08 15:00:00,302.87,303.03,302.25,302.49,9134.0,288.378,288.5303,287.7877,288.0162,9134.0
2022-06-08 15:10:00,302.56,303.24,302.5,303.24,10324.0,288.0828,288.7303,288.0257,288.7303,10324.0
2022-06-08 15:20:00,303.19,303.82,303.15,303.82,7401.0,288.6827,289.2825,288.6446,289.2825,7401.0
2022-06-08 15:30:00,303.81,303.99,303.54,303.78,9582.0,289.273,289.4444,289.0159,289.2444,9582.0
2022-06-08 15:40:00,303.62,303.76,302.67,302.67,22651.0,289.0921,289.2254,288.1876,288.1876,22651.0
2022-06-08 15:50:00,302.85,303.17,302.4,302.63,61595.0,288.3589,288.6636,287.9305,288.1495,61595.0
2022-06-09 09:30:00,300.65,301.6,300.14,300.7,50710.0,286.2642,287.1688,285.7786,286.3118,50710.0
2022-06-09 09:40:00,300.88,301.0,298.88,300.73,19244.0,286.4832,286.5975,284.5789,286.3404,19244.0
2022-06-09 09:50:00,300.78,302.32,300.62,302.05,26621.0,286.388,287.8543,286.2356,287.5972,26621.0
2022-06-09 10:00:00,301.76,301.77,300.48,300.51,11085.0,287.3211,287.3306,286.1023,286.1309,11085.0
2022-06-09 10:10:00,300.56,300.91,299.91,300.51,21475.0,286.1785,286.5118,285.5596,286.1309,21475.0
2022-06-09 10:20:00,300.71,301.22,300.24,301.22,12799.0,286.3213,286.8069,285.8738,286.8069,12799.0
2022-06-09 10:30:00,301.22,301.59,300.57,301.28,11710.0,286.8069,287.1592,286.188,286.8641,11710.0
2022-06-09 10:40:00,301.04,301.07,300.12,300.42,16204.0,286.6356,286.6641,285.7596,286.0452,16204.0
2022-06-09 10:50:00,300.6,300.6,299.51,299.75,10232.0,286.2166,286.2166,285.1788,285.4073,10232.0
2022-06-09 11:00:00,299.92,300.0,299.06,299.52,11872.0,285.5691,285.6453,284.7503,285.1883,11872.0
2022-06-09 11:10:00,299.58,300.04,299.39,299.54,8754.0,285.2454,285.6834,285.0645,285.2073,8754.0
2022-06-09 11:20:00,299.65,300.11,299.59,299.78,12303.0,285.3121,285.7501,285.2549,285.4358,12303.0
2022-06-09 11:30:00,299.69,300.27,299.54,300.03,18259.0,285.3501,285.9024,285.2073,285.6739,18259.0
2022-06-09 11:40:00,300.14,301.04,299.77,299.77,9146.0,285.7786,286.6356,285.4263,285.4263,9146.0
2022-06-09 11:50:00,299.92,300.57,299.52,300.54,6362.0,285.5691,286.188,285.1883,286.1595,6362.0
2022-06-09 12:00:00,300.54,300.86,300.09,300.21,5700.0,286.1595,286.4642,285.731,285.8453,5700.0
2022-06-09 12:10:00,300.1,300.19,299.73,300.11,7002.0,285.7405,285.8262,285.3882,285.7501,7002.0
2022-06-09 12:20:00,300.32,301.23,300.32,301.03,8026.0,285.95,286.8165,285.95,286.626,8026.0
2022-06-09 12:30:00,301.1,301.26,300.81,301.16,5455.0,286.6927,286.845,286.4166,286.7498,5455.0
2022-06-09 12:40:00,301.22,301.63,301.22,301.45,4928.0,286.8069,287.1973,286.8069,287.0259,4928.0
2022-06-09 12:50:00,301.38,301.93,301.08,301.73,10692.0,286.9593,287.483,286.6736,287.2925,10692.0
2022-06-09 13:00:00,301.9,302.62,301.9,302.38,15085.0,287.4544,288.1399,287.4544,287.9114,15085.0
2022-06-09 13:10:00,302.42,302.56,301.89,301.89,8050.0,287.9495,288.0828,287.4449,287.4449,8050.0
2022-06-09 13:20:00,302.07,302.07,300.8,300.8,5846.0,287.6163,287.6163,286.407,286.407,5846.0
2022-06-09 13:30:00,300.8,300.8,300.27,300.59,7186.0,286.407,286.407,285.9024,286.2071,7186.0
2022-06-09 13:40:00,300.7,301.2,300.46,301.12,11852.0,286.3118,286.7879,286.0833,286.7117,11852.0
2022-06-09 13:50:00,301.23,302.1,301.23,302.1,14053.0,286.8165,287.6448,286.8165,287.6448,14053.0
2022-06-09 14:00:00,302.04,302.14,301.35,301.72,11963.0,287.5877,287.6829,286.9307,287.283,11963.0
2022-06-09 14:10:00,301.65,301.84,301.31,301.51,11484.0,287.2164,287.3973,286.8926,287.0831,11484.0
2022-06-09 14:20:00,301.52,301.59,300.39,300.76,10075.0,287.0926,287.1592,286.0167,286.3689,10075.0
2022-06-09 14:30:00,300.69,300.69,299.73,299.82,16129.0,286.3023,286.3023,285.3882,285.4739,16129.0
2022-06-09 14:40:00,299.79,299.98,299.44,299.87,12195.0,285.4454,285.6263,285.1121,285.5215,12195.0
2022-06-09 14:50:00,300.02,300.23,299.14,299.14,10445.0,285.6644,285.8643,284.8265,284.8265,10445.0
2022-06-09 15:00:00,299.14,299.17,297.36,297.42,14170.0,284.8265,284.855,283.1316,283.1888,14170.0
2022-06-09 15:10:00,297.43,297.78,297.24,297.62,18293.0,283.1983,283.5315,283.0174,283.3792,18293.0
2022-06-09 15:20:00,297.75,297.83,296.76,296.84,24339.0,283.503,283.5791,282.5603,282.6365,24339.0
2022-06-09 15:30:00,296.81,296.92,296.29,296.63,27761.0,282.608,282.7127,282.1128,282.4366,27761.0
2022-06-09 15:40:00,296.57,296.67,295.19,295.59,45148.0,282.3794,282.4747,281.0655,281.4463,45148.0
2022-06-09 15:50:00,295.57,295.89,294.75,295.33,202349.0,281.4273,281.732,280.6465,281.1988,202349.0
2022-06-10 09:30:00,290.89,291.22,288.0,289.06,58048.0,276.9712,277.2854,274.2195,275.2288,58048.0
2022-06-10 09:40:00,289.06,290.54,289.0,289.79,25727.0,275.2288,276.638,275.1717,275.9239,25727.0
2022-06-10 09:50:00,289.77,290.05,288.82,289.31,18377.0,275.9048,276.1714,275.0003,275.4668,18377.0
2022-06-10 10:00:00,289.15,289.15,287.18,287.77,42848.0,275.3145,275.3145,273.4387,274.0005,42848.0
2022-06-10 10:10:00,287.83,287.96,286.62,286.89,12706.0,274.0576,274.1814,272.9055,273.1626,12706.0
2022-06-10 10:20:00,287.07,287.14,286.21,286.84,23445.0,273.334,273.4007,272.5152,273.115,23445.0
2022-06-10 10:30:00,286.87,288.02,286.87,287.63,18612.0,273.1436,274.2385,273.1436,273.8672,18612.0
2022-06-10 10:40:00,287.72,288.64,287.5,287.64,14581.0,273.9529,274.8289,273.7434,273.8767,14581.0
2022-06-10 10:50:00,287.54,288.09,287.05,287.05,27283.0,273.7815,274.3052,273.315,273.315,27283.0
2022-06-10 11:00:00,286.95,287.34,286.77,287.04,26962.0,273.2197,273.5911,273.0484,273.3054,26962.0
2022-06-10 11:10:00,287.12,287.85,286.65,287.85,14208.0,273.3816,274.0767,272.9341,274.0767,14208.0
2022-06-10 11:20:00,287.95,288.16,287.14,287.54,11476.0,274.1719,274.3718,273.4007,273.7815,11476.0
2022-06-10 11:30:00,287.59,287.62,287.04,287.24,6709.0,273.8291,273.8577,273.3054,273.4959,6709.0
2022-06-10 11:40:00,287.33,287.86,287.14,287.14,6401.0,273.5816,274.0862,273.4007,273.4007,6401.0
2022-06-10 11:50:00,287.12,288.09,287.06,287.87,7630.0,273.3816,274.3052,273.3245,274.0957,7630.0
2022-06-10 12:00:00,287.94,288.64,287.82,288.64,9981.0,274.1624,274.8289,274.0481,274.8289,9981.0
2022-06-10 12:10:00,288.53,288.57,287.49,287.68,10697.0,274.7241,274.7622,273.7339,273.9148,10697.0
2022-06-10 12:20:00,287.78,288.46,287.77,288.46,6973.0,274.01,274.6575,274.0005,274.6575,6973.0
2022-06-10 12:30:00,288.25,288.43,287.8,287.99,7232.0,274.4575,274.6289,274.0291,274.21,7232.0
2022-06-10 12:40:00,288.07,288.46,287.71,287.71,4492.0,274.2862,274.6575,273.9434,273.9434,4492.0
2022-06-10 12:50:00,287.67,287.74,287.13,287.73,5295.0,273.9053,273.9719,273.3911,273.9624,5295.0
2022-06-10 13:00:00,287.74,287.92,287.19,287.7,5892.0,273.9719,274.1433,273.4483,273.9339,5892.0
2022-06-10 13:10:00,287.59,287.81,287.12,287.73,5371.0,273.8291,274.0386,273.3816,273.9624,5371.0
2022-06-10 13:20:00,287.77,288.88,287.68,288.82,20982.0,274.0005,275.0574,273.9148,275.0003,20982.0
2022-06-10 13:30:00,288.8,288.8,287.86,288.57,9220.0,274.9812,274.9812,274.0862,274.7622,9220.0
2022-06-10 13:40:00,288.72,289.41,288.42,289.25,7444.0,274.905,275.562,274.6194,275.4097,7444.0
2022-06-10 13:50:00,289.46,289.61,288.37,288.56,10626.0,275.6096,275.7525,274.5718,274.7527,10626.0
2022-06-10 14:00:00,288.47,288.82,287.97,288.73,7946.0,274.667,275.0003,274.1909,274.9146,7946.0
2022-06-10 14:10:00,288.7,289.54,288.5,289.54,6301.0,274.886,275.6858,274.6956,275.6858,6301.0
2022-06-10 14:20:00,289.61,290.01,288.91,289.16,6419.0,275.7525,276.1333,275.086,275.324,6419.0
2022-06-10 14:30:00,289.31,289.77,289.15,289.21,6776.0,275.4668,275.9048,275.3145,275.3716,6776.0
2022-06-10 14:40:00,289.13,289.7,288.83,289.69,7116.0,275.2954,275.8382,275.0098,275.8286,7116.0
2022-06-10 14:50:00,289.65,290.5,289.51,290.24,8705.0,275.7906,276.5999,275.6572,276.3523,8705.0
2022-06-10 15:00:00,290.17,290.51,288.7,289.07,14876.0,276.2857,276.6094,274.886,275.2383,14876.0
2022-06-10 15:10:00,288.95,289.95,288.95,289.92,20095.0,275.124,276.0762,275.124,276.0476,20095.0
2022-06-10 15:20:00,289.91,290.31,288.81,289.74,17902.0,276.0381,276.419,274.9907,275.8762,17902.0
2022-06-10 15:30:00,289.73,289.78,289.1,289.47,49342.0,275.8667,275.9143,275.2669,275.6192,49342.0
2022-06-10 15:40:00,289.42,289.5,287.12,287.26,27581.0,275.5716,275.6477,273.3816,273.5149,27581.0
2022-06-10 15:50:00,287.26,288.17,285.98,286.15,167773.0,273.5149,274.3814,272.2962,272.458,167773.0
2022-06-13 09:30:00,276.66,279.84,276.11,278.95,80984.0,263.4221,266.4499,262.8984,265.6025,80984.0
2022-06-13 09:40:00,278.87,279.57,277.77,278.3,31396.0,265.5264,266.1929,264.479,264.9836,31396.0
2022-06-13 09:50:00,278.3,279.48,278.1,278.8,27327.0,264.9836,266.1072,264.7932,265.4597,27327.0
2022-06-13 10:00:00,279.1,280.03,279.0,279.76,24520.0,265.7454,266.6309,265.6501,266.3738,24520.0
2022-06-13 10:10:00,280.01,280.11,278.2,278.64,26835.0,266.6118,266.707,264.8884,265.3074,26835.0
2022-06-13 10:20:00,278.5,278.92,277.67,277.85,24009.0,265.1741,265.574,264.3838,264.5552,24009.0
2022-06-13 10:30:00,277.86,278.48,277.35,277.96,19905.0,264.5647,265.155,264.0791,264.6599,19905.0
2022-06-13 10:40:00,278.0,278.0,275.85,276.34,16582.0,264.698,264.698,262.6509,263.1174,16582.0
2022-06-13 10:50:00,276.1,276.91,275.95,276.53,15232.0,262.8889,263.6601,262.7461,263.2983,15232.0
2022-06-13 11:00:00,276.44,276.46,275.31,275.51,42490.0,263.2126,263.2317,262.1367,262.3271,42490.0
2022-06-13 11:10:00,275.49,277.18,275.33,276.88,52795.0,262.3081,263.9172,262.1557,263.6316,52795.0
2022-06-13 11:20:00,276.82,278.03,276.81,277.21,33406.0,263.5745,264.7266,263.5649,263.9458,33406.0
2022-06-13 11:30:00,277.34,279.72,277.3,279.46,102946.0,264.0696,266.3357,264.0315,266.0881,102946.0
2022-06-13 11:40:00,279.59,279.93,278.49,278.62,17230.0,266.2119,266.5356,265.1645,265.2883,17230.0
2022-06-13 11:50:00,278.62,278.94,278.13,278.89,13996.0,265.2883,265.593,264.8218,265.5454,13996.0
2022-06-13 12:00:00,279.0,279.66,278.53,279.43,18261.0,265.6501,266.2786,265.2026,266.0596,18261.0
2022-06-13 12:10:00,279.23,279.95,278.95,279.04,13341.0,265.8691,266.5547,265.6025,265.6882,13341.0
2022-06-13 12:20:00,279.32,279.81,279.13,279.46,15926.0,265.9548,266.4214,265.7739,266.0881,15926.0
2022-06-13 12:30:00,279.36,281.31,279.09,281.22,9785.0,265.9929,267.8496,265.7358,267.7639,9785.0
2022-06-13 12:40:00,281.25,281.25,280.06,280.21,21526.0,267.7925,267.7925,266.6594,266.8022,21526.0
2022-06-13 12:50:00,280.14,280.35,279.51,279.51,19596.0,266.7356,266.9355,266.1357,266.1357,19596.0
2022-06-13 13:00:00,279.45,279.45,278.61,278.99,14972.0,266.0786,266.0786,265.2788,265.6406,14972.0
2022-06-13 13:10:00,279.03,279.07,278.49,278.92,14292.0,265.6787,265.7168,265.1645,265.574,14292.0
2022-06-13 13:20:00,278.96,279.08,278.56,278.85,14067.0,265.6121,265.7263,265.2312,265.5073,14067.0
2022-06-13 13:30:00,278.84,278.93,278.45,278.88,29683.0,265.4978,265.5835,265.1265,265.5359,29683.0
2022-06-13 13:40:00,278.99,280.48,278.88,280.4,30911.0,265.6406,267.0593,265.5359,266.9832,30911.0
2022-06-13 13:50:00,280.47,280.6,279.58,280.05,12736.0,267.0498,267.1736,266.2024,266.6499,12736.0
2022-06-13 14:00:00,279.99,280.02,278.73,278.73,19893.0,266.5928,266.6213,265.3931,265.3931,19893.0
2022-06-13 14:10:00,278.67,278.87,278.43,278.81,19915.0,265.3359,265.5264,265.1074,265.4692,19915.0
2022-06-13 14:20:00,278.86,279.05,278.48,278.6,22859.0,265.5168,265.6977,265.155,265.2693,22859.0
2022-06-13 14:30:00,278.51,279.71,277.91,279.36,22743.0,265.1836,266.3262,264.6123,265.9929,22743.0
2022-06-13 14:40:00,279.27,279.75,278.86,279.12,17688.0,265.9072,266.3643,265.5168,265.7644,17688.0
2022-06-13 14:50:00,279.13,279.15,278.22,278.28,40158.0,265.7739,265.793,264.9075,264.9646,40158.0
2022-06-13 15:00:00,278.28,278.7,277.73,277.89,32683.0,264.9646,265.3645,264.4409,264.5933,32683.0
2022-06-13 15:10:00,277.77,278.93,276.94,277.8,39962.0,264.479,265.5835,263.6887,264.5076,39962.0
2022-06-13 15:20:00,277.46,277.99,276.56,276.61,28435.0,264.1838,264.6885,263.3269,263.3745,28435.0
2022-06-13 15:30:00,276.59,277.24,275.97,276.06,57750.0,263.3555,263.9744,262.7651,262.8508,57750.0
2022-06-13 15:40:00,276.13,276.23,275.45,275.8,66206.0,262.9175,263.0127,262.27,262.6033,66206.0
2022-06-13 15:50:00,275.94,276.7,274.86,276.7,137025.0,262.7366,263.4602,261.7082,263.4602,137025.0
2022-06-14 09:30:00,274.65,276.64,274.65,275.18,92138.0,261.5083,263.4031,261.5083,262.0129,92138.0
2022-06-14 09:40:00,275.29,275.48,273.66,274.94,18053.0,262.1177,262.2986,260.5657,261.7844,18053.0
2022-06-14 09:50:00,274.54,276.77,273.84,276.61,28056.0,261.4035,263.5268,260.737,263.3745,28056.0
2022-06-14 10:00:00,276.61,276.69,274.03,274.27,35401.0,263.3745,263.4507,260.918,261.1465,35401.0
2022-06-14 10:10:00,274.17,274.43,273.23,273.89,27821.0,261.0513,261.2988,260.1562,260.7846,27821.0
2022-06-14 10:20:00,273.81,274.0,273.09,273.62,26490.0,260.7085,260.8894,260.0229,260.5276,26490.0
2022-06-14 10:30:00,273.57,274.51,273.06,273.41,30736.0,260.48,261.375,259.9944,260.3276,30736.0
2022-06-14 10:40:00,273.42,275.24,272.83,275.15,18694.0,260.3371,262.0701,259.7754,261.9844,18694.0
2022-06-14 10:50:00,275.13,275.4,274.07,274.25,30161.0,261.9653,262.2224,260.956,261.1274,30161.0
2022-06-14 11:00:00,274.19,274.84,273.48,273.9,23328.0,261.0703,261.6892,260.3943,260.7942,23328.0
2022-06-14 11:10:00,273.88,274.28,273.56,274.25,31218.0,260.7751,261.156,260.4704,261.1274,31218.0
2022-06-14 11:20:00,274.16,274.91,273.55,274.29,14643.0,261.0417,261.7558,260.4609,261.1655,14643.0
2022-06-14 11:30:00,274.24,275.49,273.91,274.62,21212.0,261.1179,262.3081,260.8037,261.4797,21212.0
2022-06-14 11:40:00,274.58,274.96,274.38,274.65,16326.0,261.4416,261.8035,261.2512,261.5083,16326.0
2022-06-14 11:50:00,274.57,275.76,274.34,275.72,27530.0,261.4321,262.5652,261.2131,262.5271,27530.0
2022-06-14 12:00:00,275.8,275.8,274.78,275.08,13841.0,262.6033,262.6033,261.6321,261.9177,13841.0
2022-06-14 12:10:00,275.28,275.79,274.96,275.79,13361.0,262.1081,262.5937,261.8035,262.5937,13361.0
2022-06-14 12:20:00,275.87,275.98,275.36,275.44,16707.0,262.6699,262.7746,262.1843,262.2605,16707.0
2022-06-14 12:30:00,275.54,275.78,275.13,275.31,11643.0,262.3557,262.5842,261.9653,262.1367,11643.0
2022-06-14 12:40:00,275.25,275.54,274.57,275.12,20455.0,262.0796,262.3557,261.4321,261.9558,20455.0
2022-06-14 12:50:00,275.13,275.2,274.76,274.91,13909.0,261.9653,262.032,261.613,261.7558,13909.0
2022-06-14 13:00:00,275.18,275.93,274.84,275.92,11810.0,262.0129,262.727,261.6892,262.7175,11810.0
2022-06-14 13:10:00,275.83,276.86,275.63,276.78,11508.0,262.6318,263.6125,262.4414,263.5364,11508.0
2022-06-14 13:20:00,276.82,277.25,276.19,276.19,9547.0,263.5745,263.9839,262.9746,262.9746,9547.0
2022-06-14 13:30:00,276.14,276.29,275.02,275.06,20231.0,262.927,263.0698,261.8606,261.8987,20231.0
2022-06-14 13:40:00,275.06,275.2,274.39,274.75,15577.0,261.8987,262.032,261.2607,261.6035,15577.0
2022-06-14 13:50:00,274.8,275.62,274.73,275.34,19167.0,261.6511,262.4319,261.5845,262.1653,19167.0
2022-06-14 14:00:00,275.34,276.34,275.33,276.29,16834.0,262.1653,263.1174,262.1557,263.0698,16834.0
2022-06-14 14:10:00,276.21,276.21,275.25,275.93,14566.0,262.9936,262.9936,262.0796,262.727,14566.0
2022-06-14 14:20:00,275.85,276.32,275.5,275.5,17784.0,262.6509,263.0984,262.3176,262.3176,17784.0
2022-06-14 14:30:00,275.5,275.51,274.91,275.36,14664.0,262.3176,262.3271,261.7558,262.1843,14664.0
2022-06-14 14:40:00,275.27,275.38,274.17,274.23,15173.0,262.0986,262.2034,261.0513,261.1084,15173.0
2022-06-14 14:50:00,274.15,274.55,273.97,274.23,18619.0,261.0322,261.4131,260.8608,261.1084,18619.0
2022-06-14 15:00:00,274.2,274.29,273.52,273.52,23616.0,261.0798,261.1655,260.4324,260.4324,23616.0
2022-06-14 15:10:00,273.62,273.8,272.61,272.74,22694.0,260.5276,260.699,259.5659,259.6897,22694.0
2022-06-14 15:20:00,272.81,274.02,272.72,274.02,31556.0,259.7563,260.9084,259.6706,260.9084,31556.0
2022-06-14 15:30:00,273.99,275.99,273.98,275.74,35841.0,260.8799,262.7842,260.8703,262.5461,35841.0
2022-06-14 15:40:00,275.75,276.15,275.03,275.94,38303.0,262.5557,262.9365,261.8701,262.7366,38303.0
2022-06-14 15:50:00,275.99,276.11,274.82,275.12,134987.0,262.7842,262.8984,261.6702,261.9558,134987.0
2022-06-15 09:30:00,276.98,279.46,276.98,277.37,60081.0,263.7268,266.0881,263.7268,264.0981,60081.0
2022-06-15 09:40:00,277.51,278.79,277.51,278.48,36114.0,264.2314,265.4502,264.2314,265.155,36114.0
2022-06-15 09:50:00,278.54,280.19,278.18,280.05,28826.0,265.2122,266.7832,264.8694,266.6499,28826.0
2022-06-15 10:00:00,279.89,280.98,279.84,280.67,24640.0,266.4976,267.5354,266.4499,267.2402,24640.0
2022-06-15 10:10:00,280.6,280.67,279.45,279.62,19571.0,267.1736,267.2402,266.0786,266.2405,19571.0
2022-06-15 10:20:00,279.84,280.23,279.16,279.4,138582.0,266.4499,266.8213,265.8025,266.031,138582.0
2022-06-15 10:30:00,279.53,279.71,279.02,279.68,13740.0,266.1548,266.3262,265.6692,266.2976,13740.0
2022-06-15 10:40:00,279.5,280.09,279.39,279.74,17031.0,266.1262,266.688,266.0215,266.3547,17031.0
2022-06-15 10:50:00,279.61,279.65,278.85,279.32,11149.0,266.231,266.269,265.5073,265.9548,11149.0
2022-06-15 11:00:00,279.31,279.41,278.94,279.1,14301.0,265.9453,266.0405,265.593,265.7454,14301.0
2022-06-15 11:10:00,279.09,279.28,278.08,278.25,11254.0,265.7358,265.9167,264.7742,264.936,11254.0
2022-06-15 11:20:00,278.35,279.08,278.0,279.08,18216.0,265.0312,265.7263,264.698,265.7263,18216.0
2022-06-15 11:30:00,279.02,279.34,278.87,279.26,17673.0,265.6692,265.9739,265.5264,265.8977,17673.0
2022-06-15 11:40:00,279.19,279.32,278.8,278.8,13897.0,265.8311,265.9548,265.4597,265.4597,13897.0
2022-06-15 11:50:00,278.78,279.29,278.37,279.22,10898.0,265.4407,265.9263,265.0503,265.8596,10898.0
2022-06-15 12:00:00,279.17,279.22,278.74,278.8,13666.0,265.812,265.8596,265.4026,265.4597,13666.0
2022-06-15 12:10:00,278.74,279.21,278.74,278.97,15902.0,265.4026,265.8501,265.4026,265.6216,15902.0
2022-06-15 12:20:00,278.98,279.21,278.92,279.1,8212.0,265.6311,265.8501,265.574,265.7454,8212.0
2022-06-15 12:30:00,279.07,279.35,279.04,279.11,11416.0,265.7168,265.9834,265.6882,265.7549,11416.0
2022-06-15 12:40:00,279.13,279.13,278.35,278.43,10045.0,265.7739,265.7739,265.0312,265.1074,10045.0
2022-06-15 12:50:00,278.44,278.79,278.03,278.34,23164.0,265.1169,265.4502,264.7266,265.0217,23164.0
2022-06-15 13:00:00,278.31,278.62,278.25,278.35,12824.0,264.9932,265.2883,264.936,265.0312,12824.0
2022-06-15 13:10:00,278.39,278.82,278.28,278.38,13400.0,265.0693,265.4788,264.9646,265.0598,13400.0
2022-06-15 13:20:00,278.44,279.1,278.36,279.05,12861.0,265.1169,265.7454,265.0408,265.6977,12861.0
2022-06-15 13:30:00,279.05,279.2,278.89,279.09,11471.0,265.6977,265.8406,265.5454,265.7358,11471.0
2022-06-15 13:40:00,279.1,279.67,278.88,279.26,21900.0,265.7454,266.2881,265.5359,265.8977,21900.0
2022-06-15 13:50:00,279.16,280.54,278.68,280.13,20215.0,265.8025,267.1165,265.3455,266.7261,20215.0
2022-06-15 14:00:00,280.02,281.11,277.3,279.1,88011.0,266.6213,267.6592,264.0315,265.7454,88011.0
2022-06-15 14:10:00,279.16,280.61,278.02,280.25,49403.0,265.8025,267.1831,264.717,266.8403,49403.0
2022-06-15 14:20:00,280.29,280.93,278.38,278.43,21354.0,266.8784,267.4878,265.0598,265.1074,21354.0
2022-06-15 14:30:00,278.39,281.17,276.1,280.73,47800.0,265.0693,267.7163,262.8889,267.2974,47800.0
2022-06-15 14:40:00,280.65,284.9,280.39,282.88,57626.0,267.2212,271.2678,266.9736,269.3445,57626.0
2022-06-15 14:50:00,282.98,283.39,280.38,281.12,32880.0,269.4397,269.8301,266.9641,267.6687,32880.0
2022-06-15 15:00:00,281.23,282.78,281.02,282.59,64199.0,267.7734,269.2493,267.5735,269.0684,64199.0
2022-06-15 15:10:00,282.42,282.85,280.74,281.99,32726.0,268.9065,269.3159,267.3069,268.4971,32726.0
2022-06-15 15:20:00,282.14,284.97,281.99,284.97,53277.0,268.6399,271.3345,268.4971,271.3345,53277.0
2022-06-15 15:30:00,284.93,285.85,283.95,283.95,61681.0,271.2964,272.1724,270.3633,270.3633,61681.0
2022-06-15 15:40:00,283.69,283.76,282.2,283.12,63801.0,270.1157,270.1824,268.697,269.573,63801.0
2022-06-15 15:50:00,282.98,282.98,281.09,281.47,177603.0,269.4397,269.4397,267.6401,268.002,177603.0
2022-06-16 09:30:00,275.35,275.35,272.7,273.22,95836.0,262.1748,262.1748,259.6516,260.1467,95836.0
2022-06-16 09:40:00,273.73,275.4,273.34,274.8,39913.0,260.6323,262.2224,260.261,261.6511,39913.0
2022-06-16 09:50:00,274.81,274.97,273.93,274.61,21241.0,261.6606,261.813,260.8227,261.4702,21241.0
2022-06-16 10:00:00,274.46,274.59,271.51,272.18,30745.0,261.3274,261.4512,258.5185,259.1565,30745.0
2022-06-16 10:10:00,272.14,272.36,271.56,271.77,26738.0,259.1184,259.3279,258.5661,258.7661,26738.0
2022-06-16 10:20:00,271.94,273.58,271.77,272.42,31506.0,258.928,260.4895,258.7661,259.385,31506.0
2022-06-16 10:30:00,272.23,272.56,271.33,271.33,23551.0,259.2041,259.5183,258.3471,258.3471,23551.0
2022-06-16 10:40:00,271.39,271.39,270.09,270.72,32861.0,258.4043,258.4043,257.1665,257.7663,32861.0
2022-06-16 10:50:00,270.63,271.52,270.59,270.69,42318.0,257.6806,258.5281,257.6426,257.7378,42318.0
2022-06-16 11:00:00,270.64,271.23,270.25,270.53,20068.0,257.6902,258.2519,257.3188,257.5854,20068.0
2022-06-16 11:10:00,270.69,271.84,270.54,271.62,21475.0,257.7378,258.8327,257.5949,258.6233,21475.0
2022-06-16 11:20:00,271.79,272.44,271.43,271.97,26018.0,258.7851,259.404,258.4424,258.9565,26018.0
2022-06-16 11:30:00,271.97,272.14,271.37,271.82,26824.0,258.9565,259.1184,258.3852,258.8137,26824.0
2022-06-16 11:40:00,271.89,271.99,270.84,271.13,16311.0,258.8803,258.9756,257.8806,258.1567,16311.0
2022-06-16 11:50:00,271.1,271.67,270.72,271.6,15532.0,258.1281,258.6709,257.7663,258.6042,15532.0
2022-06-16 12:00:00,271.63,271.76,270.47,270.55,37388.0,258.6328,258.7566,257.5283,257.6045,37388.0
2022-06-16 12:10:00,270.5,271.0,270.19,270.71,37830.0,257.5569,258.0329,257.2617,257.7568,37830.0
2022-06-16 12:20:00,270.7,271.55,270.38,271.52,29261.0,257.7473,258.5566,257.4426,258.5281,29261.0
2022-06-16 12:30:00,271.42,271.99,271.23,271.63,22976.0,258.4328,258.9756,258.2519,258.6328,22976.0
2022-06-16 12:40:00,271.65,272.05,271.43,271.91,41176.0,258.6518,259.0327,258.4424,258.8994,41176.0
2022-06-16 12:50:00,271.9,272.25,271.23,271.72,19865.0,258.8899,259.2231,258.2519,258.7185,19865.0
2022-06-16 13:00:00,271.72,272.98,271.69,272.84,38736.0,258.7185,259.9182,258.6899,259.7849,38736.0
2022-06-16 13:10:00,272.9,273.0,272.41,272.65,20762.0,259.842,259.9372,259.3755,259.604,20762.0
2022-06-16 13:20:00,272.71,273.71,271.84,273.48,23541.0,259.6611,260.6133,258.8327,260.3943,23541.0
2022-06-16 13:30:00,273.19,273.38,272.21,272.72,16390.0,260.1181,260.2991,259.185,259.6706,16390.0
2022-06-16 13:40:00,272.58,272.84,271.77,271.92,24618.0,259.5373,259.7849,258.7661,258.9089,24618.0
2022-06-16 13:50:00,272.01,272.08,271.1,271.25,47682.0,258.9946,259.0613,258.1281,258.271,47682.0
2022-06-16 14:00:00,271.21,271.85,270.91,271.05,21590.0,258.2329,258.8423,257.9472,258.0805,21590.0
2022-06-16 14:10:00,270.96,271.25,270.39,270.75,26858.0,257.9948,258.271,257.4521,257.7949,26858.0
2022-06-16 14:20:00,270.71,270.79,270.11,270.14,20537.0,257.7568,257.833,257.1855,257.2141,20537.0
2022-06-16 14:30:00,270.11,270.58,269.9,270.48,37987.0,257.1855,257.633,256.9856,257.5378,37987.0
2022-06-16 14:40:00,270.59,271.28,269.7,269.7,26179.0,257.6426,258.2995,256.7951,256.7951,26179.0
2022-06-16 14:50:00,269.73,269.98,269.09,269.73,25174.0,256.8237,257.0617,256.2143,256.8237,25174.0
2022-06-16 15:00:00,269.73,271.57,269.66,271.57,54066.0,256.8237,258.5757,256.7571,258.5757,54066.0
2022-06-16 15:10:00,271.42,272.08,270.26,270.88,39836.0,258.4328,259.0613,257.3283,257.9187,39836.0
2022-06-16 15:20:00,270.82,271.96,270.82,271.87,33800.0,257.8615,258.947,257.8615,258.8613,33800.0
2022-06-16 15:30:00,271.77,272.02,270.36,270.77,63660.0,258.7661,259.0041,257.4236,257.8139,63660.0
2022-06-16 15:40:00,270.93,271.53,269.63,269.8,71470.0,257.9663,258.5376,256.7285,256.8904,71470.0
2022-06-16 15:50:00,269.93,271.54,269.78,271.08,245664.0,257.0141,258.5471,256.8713,258.1091,245664.0
2022-06-17 09:30:00,272.61,273.56,271.01,273.41,491736.0,259.5659,260.4704,258.0425,260.3276,491736.0
2022-06-17 09:40:00,273.46,275.46,273.29,274.73,50817.0,260.3752,262.2795,260.2134,261.5845,50817.0
2022-06-17 09:50:00,274.58,276.14,274.54,275.02,42028.0,261.4416,262.927,261.4035,261.8606,42028.0
2022-06-17 10:00:00,275.03,275.24,273.86,274.3,29574.0,261.8701,262.0701,260.7561,261.175,29574.0
2022-06-17 10:10:00,274.37,274.72,272.84,272.96,23208.0,261.2417,261.5749,259.7849,259.8991,23208.0
2022-06-17 10:20:00,273.03,273.06,271.55,272.75,28180.0,259.9658,259.9944,258.5566,259.6992,28180.0
2022-06-17 10:30:00,272.6,273.29,272.17,272.8,72429.0,259.5564,260.2134,259.147,259.7468,72429.0
2022-06-17 10:40:00,272.8,272.88,270.93,271.39,24114.0,259.7468,259.823,257.9663,258.4043,24114.0
2022-06-17 10:50:00,271.22,272.43,271.15,272.37,32324.0,258.2424,259.3945,258.1758,259.3374,32324.0
2022-06-17 11:00:00,272.14,275.09,271.58,275.02,39625.0,259.1184,261.9272,258.5852,261.8606,39625.0
2022-06-17 11:10:00,274.99,276.31,274.76,276.18,61941.0,261.832,263.0889,261.613,262.9651,61941.0
2022-06-17 11:20:00,276.28,276.37,274.33,275.64,43065.0,263.0603,263.146,261.2036,262.4509,43065.0
2022-06-17 11:30:00,275.68,276.56,274.39,275.15,45348.0,262.489,263.3269,261.2607,261.9844,45348.0
2022-06-17 11:40:00,275.3,275.56,274.61,275.04,39097.0,262.1272,262.3747,261.4702,261.8796,39097.0
2022-06-17 11:50:00,275.04,275.2,273.98,274.59,31721.0,261.8796,262.032,260.8703,261.4512,31721.0
2022-06-17 12:00:00,274.5,275.04,274.1,274.57,33882.0,261.3655,261.8796,260.9846,261.4321,33882.0
2022-06-17 12:10:00,274.64,275.71,274.48,274.94,20209.0,261.4988,262.5176,261.3464,261.7844,20209.0
2022-06-17 12:20:00,274.94,275.46,274.91,275.39,111361.0,261.7844,262.2795,261.7558,262.2129,111361.0
2022-06-17 12:30:00,275.4,276.13,274.95,276.1,17759.0,262.2224,262.9175,261.7939,262.8889,17759.0
2022-06-17 12:40:00,276.05,276.43,275.61,276.18,23544.0,262.8413,263.2031,262.4223,262.9651,23544.0
2022-06-17 12:50:00,276.23,276.41,275.43,276.19,20093.0,263.0127,263.1841,262.251,262.9746,20093.0
2022-06-17 13:00:00,276.13,278.24,276.11,278.14,57753.0,262.9175,264.9265,262.8984,264.8313,57753.0
2022-06-17 13:10:00,277.98,278.59,277.46,277.46,27501.0,264.6789,265.2598,264.1838,264.1838,27501.0
2022-06-17 13:20:00,277.47,277.58,276.8,276.88,24178.0,264.1934,264.2981,263.5554,263.6316,24178.0
2022-06-17 13:30:00,276.95,277.4,276.54,277.04,25500.0,263.6982,264.1267,263.3079,263.7839,25500.0
2022-06-17 13:40:00,277.0,278.13,276.76,277.47,34542.0,263.7458,264.8218,263.5173,264.1934,34542.0
2022-06-17 13:50:00,277.35,277.63,276.62,276.74,30392.0,264.0791,264.3457,263.384,263.4983,30392.0
2022-06-17 14:00:00,276.85,277.13,276.16,276.86,27059.0,263.603,263.8696,262.946,263.6125,27059.0
2022-06-17 14:10:00,276.74,277.34,276.57,276.74,29900.0,263.4983,264.0696,263.3364,263.4983,29900.0
2022-06-17 14:20:00,276.78,277.33,276.38,276.39,21140.0,263.5364,264.06,263.1555,263.165,21140.0
2022-06-17 14:30:00,276.14,277.65,275.84,277.65,35985.0,262.927,264.3647,262.6413,264.3647,35985.0
2022-06-17 14:40:00,277.74,278.48,277.49,277.81,38675.0,264.4504,265.155,264.2124,264.5171,38675.0
2022-06-17 14:50:00,277.81,277.81,276.24,276.57,35830.0,264.5171,264.5171,263.0222,263.3364,35830.0
2022-06-17 15:00:00,276.63,277.29,276.1,276.31,37450.0,263.3935,264.022,262.8889,263.0889,37450.0
2022-06-17 15:10:00,276.31,276.42,275.21,275.87,40261.0,263.0889,263.1936,262.0415,262.6699,40261.0
2022-06-17 15:20:00,275.88,277.6,275.87,277.24,43367.0,262.6794,264.3171,262.6699,263.9744,43367.0
2022-06-17 15:30:00,277.25,277.49,276.52,277.25,61289.0,263.9839,264.2124,263.2888,263.9839,61289.0
2022-06-17 15:40:00,277.28,277.34,276.01,276.47,75459.0,264.0124,264.0696,262.8032,263.2412,75459.0
2022-06-17 15:50:00,276.31,276.92,275.29,275.6,223856.0,263.0889,263.6697,262.1177,262.4128,223856.0
2022-06-21 09:30:00,278.15,282.83,277.67,282.77,153228.0,264.8408,269.2969,264.3838,269.2398,153228.0
2022-06-21 09:40:00,282.59,283.09,281.03,281.37,60510.0,269.0684,269.5444,267.583,267.9067,60510.0
2022-06-21 09:50:00,281.27,281.92,280.81,281.78,53668.0,267.8115,268.4304,267.3735,268.2971,53668.0
2022-06-21 10:00:00,281.9,283.0,281.48,282.29,48530.0,268.4114,269.4587,268.0115,268.7827,48530.0
2022-06-21 10:10:00,282.34,282.71,281.67,282.05,33847.0,268.8303,269.1826,268.1924,268.5542,33847.0
2022-06-21 10:20:00,282.09,282.4,281.73,282.36,33964.0,268.5923,268.8875,268.2495,268.8494,33964.0
2022-06-21 10:30:00,282.39,282.94,281.77,282.01,33779.0,268.8779,269.4016,268.2876,268.5161,33779.0
2022-06-21 10:40:00,282.0,282.86,281.86,282.62,55714.0,268.5066,269.3254,268.3733,269.0969,55714.0
2022-06-21 10:50:00,282.65,282.94,282.24,282.29,39362.0,269.1255,269.4016,268.7351,268.7827,39362.0
2022-06-21 11:00:00,282.24,282.51,281.83,282.38,38904.0,268.7351,268.9922,268.3447,268.8684,38904.0
2022-06-21 11:10:00,282.49,283.35,282.4,283.25,43279.0,268.9731,269.792,268.8875,269.6968,43279.0
2022-06-21 11:20:00,283.28,283.5,282.62,282.85,21584.0,269.7253,269.9348,269.0969,269.3159,21584.0
2022-06-21 11:30:00,282.87,283.23,282.57,283.02,26333.0,269.335,269.6777,269.0493,269.4778,26333.0
2022-06-21 11:40:00,282.94,283.32,282.85,283.15,24879.0,269.4016,269.7634,269.3159,269.6016,24879.0
2022-06-21 11:50:00,283.12,283.39,283.06,283.2,43404.0,269.573,269.8301,269.5159,269.6492,43404.0
2022-06-21 12:00:00,283.17,283.75,283.15,283.25,28916.0,269.6206,270.1729,269.6016,269.6968,28916.0
2022-06-21 12:10:00,283.31,283.45,283.18,283.42,25431.0,269.7539,269.8872,269.6301,269.8586,25431.0
2022-06-21 12:20:00,283.39,283.44,283.0,283.0,15953.0,269.8301,269.8777,269.4587,269.4587,15953.0
2022-06-21 12:30:00,283.02,283.24,282.89,282.89,45182.0,269.4778,269.6873,269.354,269.354,45182.0
2022-06-21 12:40:00,282.87,282.91,281.96,282.25,18993.0,269.335,269.3731,268.4685,268.7446,18993.0
2022-06-21 12:50:00,282.29,283.62,282.26,283.59,28029.0,268.7827,270.0491,268.7542,270.0205,28029.0
2022-06-21 13:00:00,283.57,284.22,283.57,284.17,16697.0,270.0015,270.6204,270.0015,270.5728,16697.0
2022-06-21 13:10:00,284.17,284.32,283.8,283.97,19652.0,270.5728,270.7156,270.2205,270.3823,19652.0
2022-06-21 13:20:00,284.1,284.11,283.33,283.33,10501.0,270.5061,270.5156,269.773,269.773,10501.0
2022-06-21 13:30:00,283.2,283.41,282.92,283.2,8988.0,269.6492,269.8491,269.3826,269.6492,8988.0
2022-06-21 13:40:00,282.87,283.35,282.78,283.05,69539.0,269.335,269.792,269.2493,269.5064,69539.0
2022-06-21 13:50:00,283.05,283.05,281.88,282.05,24161.0,269.5064,269.5064,268.3923,268.5542,24161.0
2022-06-21 14:00:00,282.09,282.3,281.7,282.3,20826.0,268.5923,268.7922,268.2209,268.7922,20826.0
2022-06-21 14:10:00,282.31,282.71,281.96,282.51,15946.0,268.8018,269.1826,268.4685,268.9922,15946.0
2022-06-21 14:20:00,282.68,283.2,282.51,283.1,22112.0,269.1541,269.6492,268.9922,269.554,22112.0
2022-06-21 14:30:00,283.22,283.4,282.9,283.18,17039.0,269.6682,269.8396,269.3635,269.6301,17039.0
2022-06-21 14:40:00,283.12,283.79,283.11,283.4,20108.0,269.573,270.2109,269.5635,269.8396,20108.0
2022-06-21 14:50:00,283.49,284.04,283.38,283.73,10256.0,269.9253,270.449,269.8206,270.1538,10256.0
2022-06-21 15:00:00,283.72,284.14,283.65,284.05,18380.0,270.1443,270.5442,270.0776,270.4585,18380.0
2022-06-21 15:10:00,284.04,284.29,283.89,284.03,21109.0,270.449,270.687,270.3062,270.4395,21109.0
2022-06-21 15:20:00,283.95,284.17,283.5,283.77,18353.0,270.3633,270.5728,269.9348,270.1919,18353.0
2022-06-21 15:30:00,283.8,283.91,283.12,283.17,32068.0,270.2205,270.3252,269.573,269.6206,32068.0
2022-06-21 15:40:00,283.27,283.27,282.8,283.08,38257.0,269.7158,269.7158,269.2683,269.5349,38257.0
2022-06-21 15:50:00,283.13,283.67,282.46,282.73,105858.0,269.5825,270.0967,268.9446,269.2017,105858.0
2022-06-22 09:30:00,279.09,282.07,279.09,281.05,68870.0,265.7358,268.5732,265.7358,267.6021,68870.0
2022-06-22 09:40:00,281.18,282.31,280.99,282.06,18762.0,267.7258,268.8018,267.5449,268.5637,18762.0
2022-06-22 09:50:00,281.92,283.64,281.17,283.0,28639.0,268.4304,270.0681,267.7163,269.4587,28639.0
2022-06-22 10:00:00,283.0,283.38,282.16,282.89,21680.0,269.4587,269.8206,268.6589,269.354,21680.0
2022-06-22 10:10:00,282.98,284.77,282.82,284.76,24821.0,269.4397,271.1441,269.2874,271.1345,24821.0
2022-06-22 10:20:00,284.62,285.85,284.52,285.2,26424.0,271.0012,272.1724,270.906,271.5535,26424.0
2022-06-22 10:30:00,285.2,286.3,284.77,286.21,25734.0,271.5535,272.6008,271.1441,272.5152,25734.0
2022-06-22 10:40:00,286.17,286.46,285.82,286.46,46839.0,272.4771,272.7532,272.1438,272.7532,46839.0
2022-06-22 10:50:00,286.49,287.16,286.23,286.76,44894.0,272.7818,273.4197,272.5342,273.0388,44894.0
2022-06-22 11:00:00,286.71,286.8,285.94,286.7,34480.0,272.9912,273.0769,272.2581,272.9817,34480.0
2022-06-22 11:10:00,286.69,287.41,286.57,287.39,27249.0,272.9722,273.6577,272.8579,273.6387,27249.0
2022-06-22 11:20:00,287.48,287.63,286.9,287.51,34743.0,273.7244,273.8672,273.1721,273.7529,34743.0
2022-06-22 11:30:00,287.52,288.25,287.51,288.19,25473.0,273.7625,274.4575,273.7529,274.4004,25473.0
2022-06-22 11:40:00,288.18,288.18,286.78,287.2,33010.0,274.3909,274.3909,273.0579,273.4578,33010.0
2022-06-22 11:50:00,287.26,287.38,286.38,286.48,19450.0,273.5149,273.6292,272.677,272.7722,19450.0
2022-06-22 12:00:00,286.44,287.4,285.23,285.97,17876.0,272.7341,273.6482,271.582,272.2866,17876.0
2022-06-22 12:10:00,285.98,286.95,285.98,286.62,18417.0,272.2962,273.2197,272.2962,272.9055,18417.0
2022-06-22 12:20:00,286.75,287.1,286.59,286.83,17990.0,273.0293,273.3626,272.877,273.1055,17990.0
2022-06-22 12:30:00,286.75,287.6,286.67,287.45,24559.0,273.0293,273.8386,272.9531,273.6958,24559.0
2022-06-22 12:40:00,287.38,287.6,287.11,287.2,9943.0,273.6292,273.8386,273.3721,273.4578,9943.0
2022-06-22 12:50:00,287.29,288.11,287.11,288.05,20301.0,273.5435,274.3242,273.3721,274.2671,20301.0
2022-06-22 13:00:00,288.14,288.14,287.47,287.93,16146.0,274.3528,274.3528,273.7149,274.1529,16146.0
2022-06-22 13:10:00,288.02,288.8,287.94,288.68,18249.0,274.2385,274.9812,274.1624,274.867,18249.0
2022-06-22 13:20:00,288.65,289.06,288.53,288.88,33509.0,274.8384,275.2288,274.7241,275.0574,33509.0
2022-06-22 13:30:00,288.9,288.97,288.04,288.54,23348.0,275.0764,275.1431,274.2576,274.7337,23348.0
2022-06-22 13:40:00,288.58,288.97,288.39,288.84,22712.0,274.7717,275.1431,274.5908,275.0193,22712.0
2022-06-22 13:50:00,288.76,289.03,288.34,288.55,30782.0,274.9431,275.2002,274.5432,274.7432,30782.0
2022-06-22 14:00:00,288.56,289.89,288.56,289.84,23246.0,274.7527,276.0191,274.7527,275.9715,23246.0
2022-06-22 14:10:00,289.77,290.36,289.58,289.93,38483.0,275.9048,276.4666,275.7239,276.0572,38483.0
2022-06-22 14:20:00,289.93,290.21,289.04,289.11,25395.0,276.0572,276.3238,275.2097,275.2764,25395.0
2022-06-22 14:30:00,289.11,289.57,289.1,289.47,29316.0,275.2764,275.7144,275.2669,275.6192,29316.0
2022-06-22 14:40:00,289.48,289.94,289.2,289.41,34882.0,275.6287,276.0667,275.3621,275.562,34882.0
2022-06-22 14:50:00,289.34,290.01,289.03,289.77,35100.0,275.4954,276.1333,275.2002,275.9048,35100.0
2022-06-22 15:00:00,289.81,289.85,289.12,289.38,39706.0,275.9429,275.981,275.2859,275.5335,39706.0
2022-06-22 15:10:00,289.32,289.42,288.78,288.85,26504.0,275.4763,275.5716,274.9622,275.0288,26504.0
2022-06-22 15:20:00,288.86,289.1,287.28,287.51,34178.0,275.0384,275.2669,273.534,273.7529,34178.0
2022-06-22 15:30:00,287.54,287.83,286.89,287.37,56434.0,273.7815,274.0576,273.1626,273.6196,56434.0
2022-06-22 15:40:00,287.37,287.37,286.35,286.66,64047.0,273.6196,273.6196,272.6485,272.9436,64047.0
2022-06-22 15:50:00,286.63,288.08,286.44,286.59,162628.0,272.9151,274.2957,272.7341,272.877,162628.0
2022-06-23 09:30:00,276.0,282.0,275.0,279.73,180417.0,262.7937,268.5066,261.8415,266.3452,180417.0
2022-06-23 09:40:00,280.02,281.99,279.62,281.42,104095.0,266.6213,268.4971,266.2405,267.9543,104095.0
2022-06-23 09:50:00,281.28,281.98,279.14,281.53,67864.0,267.821,268.4876,265.7834,268.0591,67864.0
2022-06-23 10:00:00,281.66,283.44,279.78,279.98,90789.0,268.1829,269.8777,266.3928,266.5832,90789.0
2022-06-23 10:10:00,280.04,281.0,279.78,280.22,49303.0,266.6404,267.5544,266.3928,266.8118,49303.0
2022-06-23 10:20:00,280.36,280.94,279.54,279.81,46315.0,266.9451,267.4973,266.1643,266.4214,46315.0
2022-06-23 10:30:00,280.14,280.6,279.52,280.08,53990.0,266.7356,267.1736,266.1453,266.6785,53990.0
2022-06-23 10:40:00,280.34,282.0,280.24,281.32,40046.0,266.926,268.5066,266.8308,267.8591,40046.0
2022-06-23 10:50:00,281.26,283.13,281.13,282.76,49922.0,267.802,269.5825,267.6782,269.2302,49922.0
2022-06-23 11:00:00,282.72,282.72,281.21,282.16,33873.0,269.1921,269.1921,267.7544,268.6589,33873.0
2022-06-23 11:10:00,282.31,283.15,282.04,282.36,38058.0,268.8018,269.6016,268.5447,268.8494,38058.0
2022-06-23 11:20:00,282.52,282.77,281.46,282.5,20897.0,269.0017,269.2398,267.9924,268.9827,20897.0
2022-06-23 11:30:00,282.63,283.5,282.51,283.1,50313.0,269.1064,269.9348,268.9922,269.554,50313.0
2022-06-23 11:40:00,282.95,283.28,282.61,283.13,19966.0,269.4111,269.7253,269.0874,269.5825,19966.0
2022-06-23 11:50:00,283.16,283.67,283.12,283.43,46264.0,269.6111,270.0967,269.573,269.8682,46264.0
2022-06-23 12:00:00,283.52,283.66,282.75,282.89,57545.0,269.9539,270.0872,269.2207,269.354,57545.0
2022-06-23 12:10:00,283.03,283.96,282.69,283.81,23762.0,269.4873,270.3728,269.1636,270.23,23762.0
2022-06-23 12:20:00,283.7,283.97,283.49,283.78,35370.0,270.1253,270.3823,269.9253,270.2014,35370.0
2022-06-23 12:30:00,283.77,283.9,282.89,283.51,49091.0,270.1919,270.3157,269.354,269.9443,49091.0
2022-06-23 12:40:00,283.34,283.64,282.9,283.49,26875.0,269.7825,270.0681,269.3635,269.9253,26875.0
2022-06-23 12:50:00,283.41,283.92,283.3,283.65,29800.0,269.8491,270.3347,269.7444,270.0776,29800.0
2022-06-23 13:00:00,283.57,284.31,283.42,283.85,47262.0,270.0015,270.7061,269.8586,270.2681,47262.0
2022-06-23 13:10:00,283.89,284.12,283.62,283.75,49273.0,270.3062,270.5252,270.0491,270.1729,49273.0
2022-06-23 13:20:00,283.67,284.7,283.48,284.4,27231.0,270.0967,271.0774,269.9158,270.7918,27231.0
2022-06-23 13:30:00,284.46,284.71,283.65,283.79,26176.0,270.8489,271.0869,270.0776,270.2109,26176.0
2022-06-23 13:40:00,283.9,284.28,283.55,284.25,18655.0,270.3157,270.6775,269.9824,270.6489,18655.0
2022-06-23 13:50:00,284.28,284.77,284.24,284.72,17153.0,270.6775,271.1441,270.6394,271.0964,17153.0
2022-06-23 14:00:00,284.67,285.57,284.46,285.39,23276.0,271.0488,271.9058,270.8489,271.7344,23276.0
2022-06-23 14:10:00,285.39,285.39,284.58,284.65,43178.0,271.7344,271.7344,270.9631,271.0298,43178.0
2022-06-23 14:20:00,284.66,284.83,284.18,284.18,25493.0,271.0393,271.2012,270.5823,270.5823,25493.0
2022-06-23 14:30:00,284.27,285.03,284.12,284.78,97861.0,270.668,271.3916,270.5252,271.1536,97861.0
2022-06-23 14:40:00,284.86,284.87,284.25,284.35,21994.0,271.2297,271.2393,270.6489,270.7441,21994.0
2022-06-23 14:50:00,284.36,284.5,283.94,284.2,17416.0,270.7537,270.887,270.3538,270.6013,17416.0
2022-06-23 15:00:00,284.19,284.85,283.83,284.35,22847.0,270.5918,271.2202,270.249,270.7441,22847.0
2022-06-23 15:10:00,284.35,284.5,283.97,284.26,19227.0,270.7441,270.887,270.3823,270.6585,19227.0
2022-06-23 15:20:00,284.24,285.06,284.19,284.74,29731.0,270.6394,271.4202,270.5918,271.1155,29731.0
2022-06-23 15:30:00,284.79,285.63,284.78,284.95,35826.0,271.1631,271.9629,271.1536,271.3154,35826.0
2022-06-23 15:40:00,284.99,285.58,284.81,285.4,50735.0,271.3535,271.9153,271.1821,271.7439,50735.0
2022-06-23 15:50:00,285.35,286.28,285.08,285.83,315400.0,271.6963,272.5818,271.4392,272.1533,315400.0
2022-06-24 09:30:00,285.41,286.75,284.97,285.4,86565.0,271.7534,273.0293,271.3345,271.7439,86565.0
2022-06-24 09:40:00,285.45,287.52,285.35,286.96,55155.0,271.7915,273.7625,271.6963,273.2293,55155.0
2022-06-24 09:50:00,287.09,288.8,286.73,288.66,31827.0,273.353,274.9812,273.0103,274.8479,31827.0
2022-06-24 10:00:00,288.9,293.16,288.74,292.87,47568.0,275.0764,279.1326,274.9241,278.8565,47568.0
2022-06-24 10:10:00,292.97,293.18,291.27,291.27,69158.0,278.9517,279.1516,277.333,277.333,69158.0
2022-06-24 10:20:00,291.16,291.91,290.41,290.41,17923.0,277.2283,277.9424,276.5142,276.5142,17923.0
2022-06-24 10:30:00,290.59,290.74,289.36,289.5,17917.0,276.6856,276.8284,275.5144,275.6477,17917.0
2022-06-24 10:40:00,289.46,290.45,289.04,290.1,34868.0,275.6096,276.5523,275.2097,276.219,34868.0
2022-06-24 10:50:00,290.11,291.11,289.67,290.65,30735.0,276.2285,277.1807,275.8096,276.7427,30735.0
2022-06-24 11:00:00,290.55,291.34,290.13,291.09,15225.0,276.6475,277.3997,276.2476,277.1616,15225.0
2022-06-24 11:10:00,291.17,291.44,290.91,291.0,19697.0,277.2378,277.4949,276.9903,277.076,19697.0
2022-06-24 11:20:00,291.0,291.68,290.93,291.66,19052.0,277.076,277.7234,277.0093,277.7044,19052.0
2022-06-24 11:30:00,291.66,292.7,291.59,292.61,26763.0,277.7044,278.6946,277.6377,278.6089,26763.0
2022-06-24 11:40:00,292.61,293.35,292.55,292.99,25886.0,278.6089,279.3135,278.5518,278.9707,25886.0
2022-06-24 11:50:00,292.97,293.34,292.45,293.24,26042.0,278.9517,279.304,278.4566,279.2088,26042.0
2022-06-24 12:00:00,293.32,294.81,293.18,294.59,47298.0,279.2849,280.7036,279.1516,280.4942,47298.0
2022-06-24 12:10:00,294.61,295.21,294.5,295.17,31286.0,280.5132,281.0845,280.4085,281.0464,31286.0
2022-06-24 12:20:00,295.21,295.3,294.75,295.0,33945.0,281.0845,281.1702,280.6465,280.8846,33945.0
2022-06-24 12:30:00,295.0,295.91,294.96,295.84,38662.0,280.8846,281.751,280.8465,281.6844,38662.0
2022-06-24 12:40:00,295.9,296.01,294.85,295.03,33228.0,281.7415,281.8462,280.7417,280.9131,33228.0
2022-06-24 12:50:00,295.04,295.59,294.81,295.58,17721.0,280.9226,281.4463,280.7036,281.4368,17721.0
2022-06-24 13:00:00,295.61,296.13,295.42,295.5,25647.0,281.4654,281.9605,281.2845,281.3606,25647.0
2022-06-24 13:10:00,295.46,295.95,295.44,295.8,22356.0,281.3225,281.7891,281.3035,281.6463,22356.0
2022-06-24 13:20:00,295.74,296.0,295.58,295.75,18430.0,281.5892,281.8367,281.4368,281.5987,18430.0
2022-06-24 13:30:00,295.75,296.18,295.54,296.0,21353.0,281.5987,282.0081,281.3987,281.8367,21353.0
2022-06-24 13:40:00,296.0,296.59,295.94,296.49,31425.0,281.8367,282.3985,281.7796,282.3033,31425.0
2022-06-24 13:50:00,296.48,296.94,296.47,296.85,33832.0,282.2937,282.7317,282.2842,282.646,33832.0
2022-06-24 14:00:00,296.89,297.13,296.24,296.27,21999.0,282.6841,282.9126,282.0652,282.0938,21999.0
2022-06-24 14:10:00,296.36,297.47,296.23,297.35,40101.0,282.1795,283.2364,282.0557,283.1221,40101.0
2022-06-24 14:20:00,297.38,297.39,296.19,296.19,20839.0,283.1507,283.1602,282.0176,282.0176,20839.0
2022-06-24 14:30:00,296.21,296.87,296.21,296.61,31630.0,282.0367,282.6651,282.0367,282.4175,31630.0
2022-06-24 14:40:00,296.65,297.21,296.58,297.12,28821.0,282.4556,282.9888,282.389,282.9031,28821.0
2022-06-24 14:50:00,297.12,297.59,297.0,297.55,34055.0,282.9031,283.3506,282.7889,283.3125,34055.0
2022-06-24 15:00:00,297.56,297.74,297.17,297.68,33882.0,283.3221,283.4935,282.9507,283.4363,33882.0
2022-06-24 15:10:00,297.65,297.76,297.52,297.76,36455.0,283.4078,283.5125,283.284,283.5125,36455.0
2022-06-24 15:20:00,297.67,298.13,297.64,298.01,47213.0,283.4268,283.8648,283.3982,283.7505,47213.0
2022-06-24 15:30:00,298.0,298.53,297.81,298.53,52396.0,283.741,284.2457,283.5601,284.2457,52396.0
2022-06-24 15:40:00,298.5,299.18,298.46,299.0,102010.0,284.2171,284.8645,284.179,284.6932,102010.0
2022-06-24 15:50:00,299.0,299.61,298.76,299.61,278733.0,284.6932,285.274,284.4646,285.274,278733.0
2022-06-27 09:30:00,298.94,301.0,296.55,296.6,162555.0,284.636,286.5975,282.3604,282.408,162555.0
2022-06-27 09:40:00,296.52,296.7,293.84,294.12,49990.0,282.3318,282.5032,279.7801,280.0467,49990.0
2022-06-27 09:50:00,294.21,295.12,294.01,294.29,42306.0,280.1324,280.9988,279.9419,280.2085,42306.0
2022-06-27 10:00:00,294.29,295.37,293.85,294.57,33388.0,280.2085,281.2369,279.7896,280.4751,33388.0
2022-06-27 10:10:00,294.61,294.65,293.22,293.68,14252.0,280.5132,280.5513,279.1897,279.6277,14252.0
2022-06-27 10:20:00,293.8,294.46,293.35,293.41,17063.0,279.742,280.3704,279.3135,279.3706,17063.0
2022-06-27 10:30:00,293.38,294.12,293.38,293.78,13292.0,279.3421,280.0467,279.3421,279.7229,13292.0
2022-06-27 10:40:00,293.9,294.73,293.67,294.35,17117.0,279.8372,280.6275,279.6182,280.2657,17117.0
2022-06-27 10:50:00,294.75,295.79,294.62,295.25,16427.0,280.6465,281.6368,280.5227,281.1226,16427.0
2022-06-27 11:00:00,295.37,295.57,294.51,294.51,10153.0,281.2369,281.4273,280.418,280.418,10153.0
2022-06-27 11:10:00,294.51,295.35,294.28,295.03,29747.0,280.418,281.2178,280.199,280.9131,29747.0
2022-06-27 11:20:00,295.11,297.11,294.97,297.05,23727.0,280.9893,282.8936,280.856,282.8365,23727.0
2022-06-27 11:30:00,297.07,297.07,295.28,295.43,17291.0,282.8555,282.8555,281.1512,281.294,17291.0
2022-06-27 11:40:00,295.38,295.95,295.3,295.33,10706.0,281.2464,281.7891,281.1702,281.1988,10706.0
2022-06-27 11:50:00,295.34,295.6,294.95,295.46,15659.0,281.2083,281.4558,280.837,281.3225,15659.0
2022-06-27 12:00:00,295.34,295.48,294.33,294.53,12724.0,281.2083,281.3416,280.2466,280.437,12724.0
2022-06-27 12:10:00,294.54,294.76,294.2,294.69,11657.0,280.4466,280.656,280.1228,280.5894,11657.0
2022-06-27 12:20:00,294.66,294.76,293.68,293.68,10715.0,280.5608,280.656,279.6277,279.6277,10715.0
2022-06-27 12:30:00,293.45,293.57,293.09,293.36,15244.0,279.4087,279.523,279.0659,279.323,15244.0
2022-06-27 12:40:00,293.36,293.92,293.16,293.89,13944.0,279.323,279.8562,279.1326,279.8277,13944.0
2022-06-27 12:50:00,293.86,294.22,293.64,293.84,17303.0,279.7991,280.1419,279.5896,279.7801,17303.0
2022-06-27 13:00:00,293.91,294.0,292.99,293.36,13860.0,279.8467,279.9324,278.9707,279.323,13860.0
2022-06-27 13:10:00,293.52,294.04,293.5,293.89,12508.0,279.4754,279.9705,279.4563,279.8277,12508.0
2022-06-27 13:20:00,294.01,294.15,293.26,293.34,17160.0,279.9419,280.0752,279.2278,279.304,17160.0
2022-06-27 13:30:00,293.25,293.48,293.14,293.48,8408.0,279.2183,279.4373,279.1136,279.4373,8408.0
2022-06-27 13:40:00,293.33,293.38,293.0,293.2,9899.0,279.2945,279.3421,278.9803,279.1707,9899.0
2022-06-27 13:50:00,293.31,293.49,293.03,293.13,8130.0,279.2754,279.4468,279.0088,279.104,8130.0
2022-06-27 14:00:00,293.1,293.13,292.31,292.4,29512.0,279.0755,279.104,278.3233,278.409,29512.0
2022-06-27 14:10:00,292.38,293.26,292.19,293.22,19037.0,278.3899,279.2278,278.209,279.1897,19037.0
2022-06-27 14:20:00,293.25,293.41,293.01,293.11,15689.0,279.2183,279.3706,278.9898,279.085,15689.0
2022-06-27 14:30:00,293.18,293.76,292.98,293.69,11111.0,279.1516,279.7039,278.9612,279.6372,11111.0
2022-06-27 14:40:00,293.74,293.74,293.21,293.46,11450.0,279.6848,279.6848,279.1802,279.4182,11450.0
2022-06-27 14:50:00,293.4,293.52,292.92,293.25,15336.0,279.3611,279.4754,278.9041,279.2183,15336.0
2022-06-27 15:00:00,293.23,293.32,292.04,292.63,16913.0,279.1993,279.2849,278.0662,278.628,16913.0
2022-06-27 15:10:00,292.47,293.13,292.47,293.03,15427.0,278.4756,279.104,278.4756,279.0088,15427.0
2022-06-27 15:20:00,293.04,293.28,292.67,293.15,17226.0,279.0183,279.2469,278.666,279.1231,17226.0
2022-06-27 15:30:00,293.14,293.17,291.92,292.04,21214.0,279.1136,279.1421,277.9519,278.0662,21214.0
2022-06-27 15:40:00,292.02,293.38,291.91,293.01,34486.0,278.0471,279.3421,277.9424,278.9898,34486.0
2022-06-27 15:50:00,292.98,292.98,291.64,292.76,128980.0,278.9612,278.9612,277.6853,278.7517,128980.0
2022-06-28 09:30:00,293.09,296.51,293.09,296.19,59659.0,279.0659,282.3223,279.0659,282.0176,59659.0
2022-06-28 09:40:00,296.26,296.53,294.92,295.7,16673.0,282.0843,282.3413,280.8084,281.5511,16673.0
2022-06-28 09:50:00,295.78,295.84,293.16,293.16,18246.0,281.6272,281.6844,279.1326,279.1326,18246.0
2022-06-28 10:00:00,293.55,293.94,291.04,291.56,24862.0,279.5039,279.8753,277.114,277.6092,24862.0
2022-06-28 10:10:00,291.59,291.68,290.8,290.84,25622.0,277.6377,277.7234,276.8855,276.9236,25622.0
2022-06-28 10:20:00,290.99,291.65,290.56,291.03,22151.0,277.0664,277.6949,276.657,277.1045,22151.0
2022-06-28 10:30:00,290.76,291.4,290.29,291.15,15825.0,276.8474,277.4568,276.3999,277.2188,15825.0
2022-06-28 10:40:00,291.03,291.15,289.75,290.56,13244.0,277.1045,277.2188,275.8858,276.657,13244.0
2022-06-28 10:50:00,290.36,290.7,289.81,290.7,14969.0,276.4666,276.7903,275.9429,276.7903,14969.0
2022-06-28 11:00:00,290.6,290.79,289.87,289.88,14634.0,276.6951,276.876,276.0,276.0095,14634.0
2022-06-28 11:10:00,289.82,290.16,289.46,289.56,10225.0,275.9524,276.2761,275.6096,275.7049,10225.0
2022-06-28 11:20:00,289.66,289.69,288.11,288.12,12049.0,275.8001,275.8286,274.3242,274.3338,12049.0
2022-06-28 11:30:00,288.12,288.52,287.76,287.77,11798.0,274.3338,274.7146,273.991,274.0005,11798.0
2022-06-28 11:40:00,287.77,287.89,286.89,287.43,16807.0,274.0005,274.1148,273.1626,273.6768,16807.0
2022-06-28 11:50:00,287.23,287.35,286.8,287.11,15460.0,273.4863,273.6006,273.0769,273.3721,15460.0
2022-06-28 12:00:00,287.11,287.21,286.59,287.2,8936.0,273.3721,273.4673,272.877,273.4578,8936.0
2022-06-28 12:10:00,287.08,287.65,286.31,286.91,14429.0,273.3435,273.8862,272.6104,273.1817,14429.0
2022-06-28 12:20:00,286.83,287.61,286.83,287.61,13771.0,273.1055,273.8482,273.1055,273.8482,13771.0
2022-06-28 12:30:00,287.53,287.66,287.08,287.66,10179.0,273.772,273.8958,273.3435,273.8958,10179.0
2022-06-28 12:40:00,287.66,288.13,287.64,287.86,9270.0,273.8958,274.3433,273.8767,274.0862,9270.0
2022-06-28 12:50:00,287.66,287.66,286.86,286.92,11771.0,273.8958,273.8958,273.134,273.1912,11771.0
2022-06-28 13:00:00,286.91,286.99,285.55,285.67,15759.0,273.1817,273.2578,271.8867,272.001,15759.0
2022-06-28 13:10:00,285.63,286.33,285.63,286.09,10235.0,271.9629,272.6294,271.9629,272.4009,10235.0
2022-06-28 13:20:00,286.0,286.66,285.82,286.65,10077.0,272.3152,272.9436,272.1438,272.9341,10077.0
2022-06-28 13:30:00,286.51,286.65,285.76,285.99,11453.0,272.8008,272.9341,272.0867,272.3057,11453.0
2022-06-28 13:40:00,285.82,286.57,285.75,286.5,10280.0,272.1438,272.8579,272.0772,272.7913,10280.0
2022-06-28 13:50:00,286.58,286.82,286.38,286.75,11176.0,272.8674,273.096,272.677,273.0293,11176.0
2022-06-28 14:00:00,286.7,287.21,285.73,285.79,10113.0,272.9817,273.4673,272.0581,272.1152,10113.0
2022-06-28 14:10:00,285.72,285.84,284.93,285.02,12506.0,272.0486,272.1629,271.2964,271.3821,12506.0
2022-06-28 14:20:00,284.93,285.38,284.93,285.23,10392.0,271.2964,271.7249,271.2964,271.582,10392.0
2022-06-28 14:30:00,285.16,285.21,284.44,284.53,27643.0,271.5154,271.563,270.8298,270.9155,27643.0
2022-06-28 14:40:00,284.36,284.92,284.07,284.91,15983.0,270.7537,271.2869,270.4775,271.2774,15983.0
2022-06-28 14:50:00,285.03,285.23,284.67,284.74,12119.0,271.3916,271.582,271.0488,271.1155,12119.0
2022-06-28 15:00:00,284.67,284.91,283.85,284.0,10928.0,271.0488,271.2774,270.2681,270.4109,10928.0
2022-06-28 15:10:00,284.05,284.24,283.8,284.24,10368.0,270.4585,270.6394,270.2205,270.6394,10368.0
2022-06-28 15:20:00,284.15,284.66,284.03,284.15,13475.0,270.5537,271.0393,270.4395,270.5537,13475.0
2022-06-28 15:30:00,284.14,284.36,283.56,283.95,24060.0,270.5442,270.7537,269.992,270.3633,24060.0
2022-06-28 15:40:00,284.18,284.18,283.49,284.18,53657.0,270.5823,270.5823,269.9253,270.5823,53657.0
2022-06-28 15:50:00,284.04,284.4,283.55,284.02,100334.0,270.449,270.7918,269.9824,270.4299,100334.0
2022-06-29 09:30:00,278.42,278.97,275.9,276.24,122869.0,265.0979,265.6216,262.6985,263.0222,122869.0
2022-06-29 09:40:00,276.22,277.39,275.25,276.7,80672.0,263.0032,264.1172,262.0796,263.4602,80672.0
2022-06-29 09:50:00,276.7,278.79,276.62,278.79,93296.0,263.4602,265.4502,263.384,265.4502,93296.0
2022-06-29 10:00:00,278.54,280.18,277.93,279.47,31346.0,265.2122,266.7737,264.6313,266.0977,31346.0
2022-06-29 10:10:00,279.67,280.01,277.39,277.62,13299.0,266.2881,266.6118,264.1172,264.3362,13299.0
2022-06-29 10:20:00,277.54,279.12,277.51,278.44,13215.0,264.26,265.7644,264.2314,265.1169,13215.0
2022-06-29 10:30:00,278.53,279.17,277.83,278.86,32510.0,265.2026,265.812,264.5361,265.5168,32510.0
2022-06-29 10:40:00,278.92,280.21,278.8,279.56,15493.0,265.574,266.8022,265.4597,266.1833,15493.0
2022-06-29 10:50:00,279.62,279.89,279.05,279.1,18484.0,266.2405,266.4976,265.6977,265.7454,18484.0
2022-06-29 11:00:00,279.2,279.55,278.65,279.29,15447.0,265.8406,266.1738,265.3169,265.9263,15447.0
2022-06-29 11:10:00,279.26,279.65,278.48,278.62,52474.0,265.8977,266.269,265.155,265.2883,52474.0
2022-06-29 11:20:00,278.63,278.86,278.0,278.86,50680.0,265.2978,265.5168,264.698,265.5168,50680.0
2022-06-29 11:30:00,278.75,279.5,278.65,279.13,15236.0,265.4121,266.1262,265.3169,265.7739,15236.0
2022-06-29 11:40:00,279.12,279.35,278.43,278.49,18340.0,265.7644,265.9834,265.1074,265.1645,18340.0
2022-06-29 11:50:00,278.49,279.06,277.98,278.18,27919.0,265.1645,265.7073,264.6789,264.8694,27919.0
2022-06-29 12:00:00,278.17,278.28,277.46,277.49,18995.0,264.8599,264.9646,264.1838,264.2124,18995.0
2022-06-29 12:10:00,277.53,277.65,277.12,277.31,25884.0,264.2505,264.3647,263.8601,264.041,25884.0
2022-06-29 12:20:00,277.34,277.74,276.71,276.79,24574.0,264.0696,264.4504,263.4697,263.5459,24574.0
2022-06-29 12:30:00,276.91,278.29,276.91,278.02,12249.0,263.6601,264.9741,263.6601,264.717,12249.0
2022-06-29 12:40:00,278.02,278.35,277.67,277.72,11300.0,264.717,265.0312,264.3838,264.4314,11300.0
2022-06-29 12:50:00,277.74,278.11,277.41,278.01,14417.0,264.4504,264.8027,264.1362,264.7075,14417.0
2022-06-29 13:00:00,277.96,278.49,277.69,278.42,18114.0,264.6599,265.1645,264.4028,265.0979,18114.0
2022-06-29 13:10:00,278.58,278.61,277.48,277.71,17136.0,265.2502,265.2788,264.2029,264.4219,17136.0
2022-06-29 13:20:00,277.53,278.76,277.46,278.72,14812.0,264.2505,265.4216,264.1838,265.3835,14812.0
2022-06-29 13:30:00,278.64,279.31,278.43,279.31,28698.0,265.3074,265.9453,265.1074,265.9453,28698.0
2022-06-29 13:40:00,279.36,279.92,279.34,279.85,15753.0,265.9929,266.5261,265.9739,266.4595,15753.0
2022-06-29 13:50:00,279.91,280.74,279.86,280.72,23776.0,266.5166,267.3069,266.469,267.2878,23776.0
2022-06-29 14:00:00,280.65,280.98,280.46,280.78,16140.0,267.2212,267.5354,267.0403,267.345,16140.0
2022-06-29 14:10:00,280.76,281.15,280.68,280.87,22447.0,267.3259,267.6973,267.2498,267.4307,22447.0
2022-06-29 14:20:00,280.69,280.73,280.28,280.62,12765.0,267.2593,267.2974,266.8689,267.1926,12765.0
2022-06-29 14:30:00,280.66,280.73,280.09,280.24,12483.0,267.2307,267.2974,266.688,266.8308,12483.0
2022-06-29 14:40:00,280.22,280.3,279.72,279.9,15459.0,266.8118,266.8879,266.3357,266.5071,15459.0
2022-06-29 14:50:00,279.8,280.01,279.66,279.67,22164.0,266.4119,266.6118,266.2786,266.2881,22164.0
2022-06-29 15:00:00,279.62,279.82,279.22,279.74,23607.0,266.2405,266.4309,265.8596,266.3547,23607.0
2022-06-29 15:10:00,279.67,280.17,279.27,279.88,28077.0,266.2881,266.7642,265.9072,266.488,28077.0
2022-06-29 15:20:00,279.78,280.86,279.71,280.83,28474.0,266.3928,267.4211,266.3262,267.3926,28474.0
2022-06-29 15:30:00,280.87,280.87,279.44,279.52,39825.0,267.4307,267.4307,266.0691,266.1453,39825.0
2022-06-29 15:40:00,279.59,280.19,279.24,279.86,60731.0,266.2119,266.7832,265.8787,266.469,60731.0
2022-06-29 15:50:00,279.9,280.47,279.43,279.97,188848.0,266.5071,267.0498,266.0596,266.5737,188848.0
2022-06-30 09:30:00,277.33,277.97,275.78,275.78,71521.0,264.06,264.6694,262.5842,262.5842,71521.0
2022-06-30 09:40:00,275.93,277.33,275.32,277.33,42028.0,262.727,264.06,262.1462,264.06,42028.0
2022-06-30 09:50:00,276.93,277.4,275.54,276.21,32077.0,263.6792,264.1267,262.3557,262.9936,32077.0
2022-06-30 10:00:00,276.05,276.45,275.49,276.0,15538.0,262.8413,263.2222,262.3081,262.7937,15538.0
2022-06-30 10:10:00,276.07,277.43,276.04,276.87,23534.0,262.8603,264.1553,262.8318,263.6221,23534.0
2022-06-30 10:20:00,276.79,276.83,276.02,276.56,23003.0,263.5459,263.584,262.8127,263.3269,23003.0
2022-06-30 10:30:00,276.53,278.52,276.53,277.54,21104.0,263.2983,265.1931,263.2983,264.26,21104.0
2022-06-30 10:40:00,277.45,277.63,277.07,277.4,10081.0,264.1743,264.3457,263.8125,264.1267,10081.0
2022-06-30 10:50:00,277.5,278.13,277.26,278.06,14641.0,264.2219,264.8218,263.9934,264.7551,14641.0
2022-06-30 11:00:00,278.02,278.38,277.35,278.38,62496.0,264.717,265.0598,264.0791,265.0598,62496.0
2022-06-30 11:10:00,278.3,278.3,277.46,277.6,22741.0,264.9836,264.9836,264.1838,264.3171,22741.0
2022-06-30 11:20:00,277.56,278.82,277.52,278.53,11322.0,264.279,265.4788,264.241,265.2026,11322.0
2022-06-30 11:30:00,278.64,278.64,278.1,278.46,15212.0,265.3074,265.3074,264.7932,265.136,15212.0
2022-06-30 11:40:00,278.65,279.29,278.08,279.09,17805.0,265.3169,265.9263,264.7742,265.7358,17805.0
2022-06-30 11:50:00,278.86,279.6,278.75,279.49,11482.0,265.5168,266.2214,265.4121,266.1167,11482.0
2022-06-30 12:00:00,279.51,279.54,278.31,278.32,16007.0,266.1357,266.1643,264.9932,265.0027,16007.0
2022-06-30 12:10:00,278.3,279.09,278.24,278.91,17920.0,264.9836,265.7358,264.9265,265.5644,17920.0
2022-06-30 12:20:00,278.87,280.37,278.81,280.19,28899.0,265.5264,266.9546,265.4692,266.7832,28899.0
2022-06-30 12:30:00,280.19,280.66,279.51,279.69,14660.0,266.7832,267.2307,266.1357,266.3071,14660.0
2022-06-30 12:40:00,279.69,279.97,279.35,279.35,10442.0,266.3071,266.5737,265.9834,265.9834,10442.0
2022-06-30 12:50:00,279.37,279.64,279.23,279.58,9300.0,266.0024,266.2595,265.8691,266.2024,9300.0
2022-06-30 13:00:00,279.54,280.06,279.02,279.02,11808.0,266.1643,266.6594,265.6692,265.6692,11808.0
2022-06-30 13:10:00,279.14,279.18,278.11,278.22,13910.0,265.7834,265.8215,264.8027,264.9075,13910.0
2022-06-30 13:20:00,278.26,279.02,278.26,278.89,8509.0,264.9455,265.6692,264.9455,265.5454,8509.0
2022-06-30 13:30:00,279.02,279.67,278.99,279.37,22020.0,265.6692,266.2881,265.6406,266.0024,22020.0
2022-06-30 13:40:00,279.51,279.86,278.96,279.73,13738.0,266.1357,266.469,265.6121,266.3452,13738.0
2022-06-30 13:50:00,279.79,280.5,279.67,279.99,12643.0,266.4023,267.0784,266.2881,266.5928,12643.0
2022-06-30 14:00:00,280.08,280.53,279.68,279.77,12021.0,266.6785,267.1069,266.2976,266.3833,12021.0
2022-06-30 14:10:00,279.79,280.12,279.44,279.82,10728.0,266.4023,266.7166,266.0691,266.4309,10728.0
2022-06-30 14:20:00,279.78,279.78,278.27,278.84,33823.0,266.3928,266.3928,264.9551,265.4978,33823.0
2022-06-30 14:30:00,278.84,279.09,278.54,278.9,21589.0,265.4978,265.7358,265.2122,265.5549,21589.0
2022-06-30 14:40:00,278.94,278.97,277.74,278.1,17232.0,265.593,265.6216,264.4504,264.7932,17232.0
2022-06-30 14:50:00,278.15,278.17,277.32,277.78,13904.0,264.8408,264.8599,264.0505,264.4885,13904.0
2022-06-30 15:00:00,277.81,278.13,276.21,276.23,19237.0,264.5171,264.8218,262.9936,263.0127,19237.0
2022-06-30 15:10:00,276.33,276.43,275.48,275.85,24801.0,263.1079,263.2031,262.2986,262.6509,24801.0
2022-06-30 15:20:00,275.88,277.8,275.82,277.8,21488.0,262.6794,264.5076,262.6223,264.5076,21488.0
2022-06-30 15:30:00,277.72,278.95,277.66,278.21,28157.0,264.4314,265.6025,264.3743,264.8979,28157.0
2022-06-30 15:40:00,278.13,278.51,277.12,277.74,38722.0,264.8218,265.1836,263.8601,264.4504,38722.0
2022-06-30 15:50:00,277.37,277.88,276.11,277.66,216892.0,264.0981,264.5837,262.8984,264.3743,216892.0
2022-07-01 09:30:00,277.58,278.01,276.28,277.18,33392.0,264.2981,264.7075,263.0603,263.9172,33392.0
2022-07-01 09:40:00,277.27,280.82,277.27,280.35,25137.0,264.0029,267.3831,264.0029,266.9355,25137.0
2022-07-01 09:50:00,280.35,281.58,279.91,280.95,27123.0,266.9355,268.1067,266.5166,267.5068,27123.0
2022-07-01 10:00:00,281.36,282.01,280.52,280.84,37818.0,267.8972,268.5161,267.0974,267.4021,37818.0
2022-07-01 10:10:00,280.97,281.19,279.11,279.95,40989.0,267.5259,267.7354,265.7549,266.5547,40989.0
2022-07-01 10:20:00,279.91,280.04,278.54,279.08,49419.0,266.5166,266.6404,265.2122,265.7263,49419.0
2022-07-01 10:30:00,278.94,279.26,278.34,278.87,38215.0,265.593,265.8977,265.0217,265.5264,38215.0
2022-07-01 10:40:00,278.94,280.8,278.54,280.8,51675.0,265.593,267.364,265.2122,267.364,51675.0
2022-07-01 10:50:00,280.74,281.25,279.73,280.71,161417.0,267.3069,267.7925,266.3452,267.2783,161417.0
2022-07-01 11:00:00,280.64,281.73,279.98,281.42,39475.0,267.2117,268.2495,266.5832,267.9543,39475.0
2022-07-01 11:10:00,281.45,282.17,280.82,281.61,15391.0,267.9829,268.6685,267.3831,268.1353,15391.0
2022-07-01 11:20:00,281.6,281.73,280.36,280.52,13539.0,268.1257,268.2495,266.9451,267.0974,13539.0
2022-07-01 11:30:00,280.69,281.53,280.69,280.95,13766.0,267.2593,268.0591,267.2593,267.5068,13766.0
2022-07-01 11:40:00,280.93,281.15,280.18,280.36,22152.0,267.4878,267.6973,266.7737,266.9451,22152.0
2022-07-01 11:50:00,280.29,280.29,279.7,279.89,44023.0,266.8784,266.8784,266.3166,266.4976,44023.0
2022-07-01 12:00:00,279.72,279.82,279.17,279.27,19479.0,266.3357,266.4309,265.812,265.9072,19479.0
2022-07-01 12:10:00,279.16,280.14,278.85,280.0,16165.0,265.8025,266.7356,265.5073,266.6023,16165.0
2022-07-01 12:20:00,280.03,280.3,279.79,279.98,9201.0,266.6309,266.8879,266.4023,266.5832,9201.0
2022-07-01 12:30:00,280.03,280.25,279.77,279.77,20896.0,266.6309,266.8403,266.3833,266.3833,20896.0
2022-07-01 12:40:00,279.77,280.07,279.36,279.58,38676.0,266.3833,266.6689,265.9929,266.2024,38676.0
2022-07-01 12:50:00,279.69,279.92,279.14,279.31,18988.0,266.3071,266.5261,265.7834,265.9453,18988.0
2022-07-01 13:00:00,279.19,279.39,278.92,279.04,30094.0,265.8311,266.0215,265.574,265.6882,30094.0
2022-07-01 13:10:00,278.97,279.37,278.65,278.95,15745.0,265.6216,266.0024,265.3169,265.6025,15745.0
2022-07-01 13:20:00,278.98,279.26,278.83,279.26,11655.0,265.6311,265.8977,265.4883,265.8977,11655.0
2022-07-01 13:30:00,279.21,279.89,278.93,279.65,26199.0,265.8501,266.4976,265.5835,266.269,26199.0
2022-07-01 13:40:00,279.68,280.73,279.51,280.64,33767.0,266.2976,267.2974,266.1357,267.2117,33767.0
2022-07-01 13:50:00,280.64,280.7,280.41,280.47,10080.0,267.2117,267.2688,266.9927,267.0498,10080.0
2022-07-01 14:00:00,280.51,280.65,279.82,279.92,9892.0,267.0879,267.2212,266.4309,266.5261,9892.0
2022-07-01 14:10:00,279.7,280.3,279.47,280.3,11314.0,266.3166,266.8879,266.0977,266.8879,11314.0
2022-07-01 14:20:00,280.31,281.1,280.17,280.4,25973.0,266.8975,267.6497,266.7642,266.9832,25973.0
2022-07-01 14:30:00,280.46,280.93,280.42,280.76,15283.0,267.0403,267.4878,267.0022,267.3259,15283.0
2022-07-01 14:40:00,280.77,281.21,280.6,281.21,24473.0,267.3354,267.7544,267.1736,267.7544,24473.0
2022-07-01 14:50:00,281.2,281.27,280.48,280.8,20081.0,267.7449,267.8115,267.0593,267.364,20081.0
2022-07-01 15:00:00,280.87,280.93,280.08,280.86,22299.0,267.4307,267.4878,266.6785,267.4211,22299.0
2022-07-01 15:10:00,280.87,281.58,280.83,281.16,19008.0,267.4307,268.1067,267.3926,267.7068,19008.0
2022-07-01 15:20:00,281.22,281.38,280.8,280.97,33662.0,267.7639,267.9163,267.364,267.5259,33662.0
2022-07-01 15:30:00,281.05,282.0,281.05,281.99,37577.0,267.6021,268.5066,267.6021,268.4971,37577.0
2022-07-01 15:40:00,282.0,282.37,281.62,282.01,51452.0,268.5066,268.8589,268.1448,268.5161,51452.0
2022-07-01 15:50:00,281.93,282.1,280.19,280.63,252360.0,268.4399,268.6018,266.7832,267.2021,252360.0
2022-07-05 09:30:00,276.28,276.41,273.85,273.85,95557.0,263.0603,263.1841,260.7466,260.7466,95557.0
2022-07-05 09:40:00,273.56,274.22,272.7,273.66,22609.0,260.4704,261.0989,259.6516,260.5657,22609.0
2022-07-05 09:50:00,273.69,273.7,272.33,273.11,26113.0,260.5942,260.6037,259.2993,260.042,26113.0
2022-07-05 10:00:00,273.21,273.35,270.73,271.01,43738.0,260.1372,260.2705,257.7759,258.0425,43738.0
2022-07-05 10:10:00,271.02,272.01,270.66,270.81,45175.0,258.052,258.9946,257.7092,257.852,45175.0
2022-07-05 10:20:00,270.74,271.15,270.54,270.68,47249.0,257.7854,258.1758,257.5949,257.7282,47249.0
2022-07-05 10:30:00,270.69,271.88,270.51,271.78,71454.0,257.7378,258.8708,257.5664,258.7756,71454.0
2022-07-05 10:40:00,271.75,271.99,270.35,270.99,33167.0,258.747,258.9756,257.414,258.0234,33167.0
2022-07-05 10:50:00,270.93,271.21,270.62,270.78,38533.0,257.9663,258.2329,257.6711,257.8235,38533.0
2022-07-05 11:00:00,270.79,270.8,270.1,270.31,20388.0,257.833,257.8425,257.176,257.3759,20388.0
2022-07-05 11:10:00,270.31,270.56,269.68,270.47,32373.0,257.3759,257.614,256.7761,257.5283,32373.0
2022-07-05 11:20:00,270.58,270.97,270.32,270.83,30782.0,257.633,258.0044,257.3855,257.8711,30782.0
2022-07-05 11:30:00,270.6,271.35,270.5,270.76,40697.0,257.6521,258.3662,257.5569,257.8044,40697.0
2022-07-05 11:40:00,270.9,271.63,270.9,271.29,31312.0,257.9377,258.6328,257.9377,258.3091,31312.0
2022-07-05 11:50:00,271.43,271.49,270.72,270.74,31093.0,258.4424,258.4995,257.7663,257.7854,31093.0
2022-07-05 12:00:00,270.81,271.14,270.53,271.04,59431.0,257.852,258.1662,257.5854,258.071,59431.0
2022-07-05 12:10:00,270.97,271.57,270.8,271.56,29800.0,258.0044,258.5757,257.8425,258.5661,29800.0
2022-07-05 12:20:00,271.46,272.18,271.37,271.71,19711.0,258.4709,259.1565,258.3852,258.709,19711.0
2022-07-05 12:30:00,271.82,271.83,271.44,271.64,11344.0,258.8137,258.8232,258.4519,258.6423,11344.0
2022-07-05 12:40:00,271.66,271.82,270.86,270.97,22861.0,258.6614,258.8137,257.8996,258.0044,22861.0
2022-07-05 12:50:00,270.98,271.18,270.85,271.08,12302.0,258.0139,258.2043,257.8901,258.1091,12302.0
2022-07-05 13:00:00,271.15,271.35,270.93,271.24,23587.0,258.1758,258.3662,257.9663,258.2614,23587.0
2022-07-05 13:10:00,271.23,271.52,270.99,271.46,53772.0,258.2519,258.5281,258.0234,258.4709,53772.0
2022-07-05 13:20:00,271.43,271.5,271.11,271.22,108799.0,258.4424,258.509,258.1377,258.2424,108799.0
2022-07-05 13:30:00,271.23,272.27,270.99,272.03,63346.0,258.2519,259.2422,258.0234,259.0136,63346.0
2022-07-05 13:40:00,272.08,272.29,271.22,271.56,52085.0,259.0613,259.2612,258.2424,258.5661,52085.0
2022-07-05 13:50:00,271.6,272.01,271.53,272.01,20535.0,258.6042,258.9946,258.5376,258.9946,20535.0
2022-07-05 14:00:00,272.01,272.54,271.81,271.91,40365.0,258.9946,259.4992,258.8042,258.8994,40365.0
2022-07-05 14:10:00,271.88,272.29,271.46,271.88,44202.0,258.8708,259.2612,258.4709,258.8708,44202.0
2022-07-05 14:20:00,271.89,272.7,271.64,272.7,51315.0,258.8803,259.6516,258.6423,259.6516,51315.0
2022-07-05 14:30:00,272.79,274.06,272.64,274.06,29078.0,259.7373,260.9465,259.5945,260.9465,29078.0
2022-07-05 14:40:00,274.06,274.07,273.43,273.75,51421.0,260.9465,260.956,260.3467,260.6513,51421.0
2022-07-05 14:50:00,273.77,274.35,273.67,274.13,31716.0,260.6704,261.2226,260.5752,261.0132,31716.0
2022-07-05 15:00:00,274.13,274.43,273.49,274.36,29457.0,261.0132,261.2988,260.4038,261.2322,29457.0
2022-07-05 15:10:00,274.39,274.5,273.34,273.46,35819.0,261.2607,261.3655,260.261,260.3752,35819.0
2022-07-05 15:20:00,273.41,274.23,273.38,273.96,78652.0,260.3276,261.1084,260.2991,260.8513,78652.0
2022-07-05 15:30:00,274.04,274.23,273.7,273.82,105166.0,260.9275,261.1084,260.6037,260.718,105166.0
2022-07-05 15:40:00,273.86,274.35,273.71,274.34,75193.0,260.7561,261.2226,260.6133,261.2131,75193.0
2022-07-05 15:50:00,274.3,275.17,273.93,275.17,165593.0,261.175,262.0034,260.8227,262.0034,165593.0
2022-07-06 09:30:00,277.96,279.21,276.44,276.44,73190.0,264.6599,265.8501,263.2126,263.2126,73190.0
2022-07-06 09:40:00,276.59,277.38,275.82,276.76,38985.0,263.3555,264.1077,262.6223,263.5173,38985.0
2022-07-06 09:50:00,276.61,277.52,276.0,277.42,26255.0,263.3745,264.241,262.7937,264.1457,26255.0
2022-07-06 10:00:00,277.41,278.53,276.51,278.02,28472.0,264.1362,265.2026,263.2793,264.717,28472.0
2022-07-06 10:10:00,278.04,278.13,276.31,277.32,21737.0,264.7361,264.8218,263.0889,264.0505,21737.0
2022-07-06 10:20:00,277.43,277.54,276.67,277.05,44800.0,264.1553,264.26,263.4316,263.7934,44800.0
2022-07-06 10:30:00,277.1,277.37,276.33,276.76,27009.0,263.8411,264.0981,263.1079,263.5173,27009.0
2022-07-06 10:40:00,276.75,277.26,276.48,276.7,26208.0,263.5078,263.9934,263.2507,263.4602,26208.0
2022-07-06 10:50:00,276.6,277.66,276.43,277.39,31206.0,263.365,264.3743,263.2031,264.1172,31206.0
2022-07-06 11:00:00,277.27,277.53,276.41,276.47,14236.0,264.0029,264.2505,263.1841,263.2412,14236.0
2022-07-06 11:10:00,276.44,276.84,276.2,276.46,36045.0,263.2126,263.5935,262.9841,263.2317,36045.0
2022-07-06 11:20:00,276.44,276.63,275.71,275.95,26890.0,263.2126,263.3935,262.5176,262.7461,26890.0
2022-07-06 11:30:00,275.83,275.87,275.01,275.83,15485.0,262.6318,262.6699,261.8511,262.6318,15485.0
2022-07-06 11:40:00,275.83,275.91,275.07,275.7,10664.0,262.6318,262.708,261.9082,262.508,10664.0
2022-07-06 11:50:00,275.53,276.07,275.42,275.9,7671.0,262.3462,262.8603,262.2414,262.6985,7671.0
2022-07-06 12:00:00,275.98,275.99,275.38,275.53,9712.0,262.7746,262.7842,262.2034,262.3462,9712.0
2022-07-06 12:10:00,275.46,276.07,275.46,275.85,9996.0,262.2795,262.8603,262.2795,262.6509,9996.0
2022-07-06 12:20:00,275.88,275.97,275.6,275.79,7070.0,262.6794,262.7651,262.4128,262.5937,7070.0
2022-07-06 12:30:00,275.77,275.81,275.28,275.28,16007.0,262.5747,262.6128,262.1081,262.1081,16007.0
2022-07-06 12:40:00,275.41,276.07,275.35,275.89,9142.0,262.2319,262.8603,262.1748,262.689,9142.0
2022-07-06 12:50:00,275.88,276.11,275.55,276.1,14386.0,262.6794,262.8984,262.3652,262.8889,14386.0
2022-07-06 13:00:00,276.15,276.61,276.12,276.46,15359.0,262.9365,263.3745,262.9079,263.2317,15359.0
2022-07-06 13:10:00,276.42,276.48,276.19,276.41,22643.0,263.1936,263.2507,262.9746,263.1841,22643.0
2022-07-06 13:20:00,276.41,276.52,276.16,276.31,21781.0,263.1841,263.2888,262.946,263.0889,21781.0
2022-07-06 13:30:00,276.25,276.49,276.14,276.37,14654.0,263.0317,263.2602,262.927,263.146,14654.0
2022-07-06 13:40:00,276.38,276.38,275.97,276.14,23580.0,263.1555,263.1555,262.7651,262.927,23580.0
2022-07-06 13:50:00,276.15,276.44,276.04,276.3,5044.0,262.9365,263.2126,262.8318,263.0793,5044.0
2022-07-06 14:00:00,276.3,276.82,275.54,276.19,43340.0,263.0793,263.5745,262.3557,262.9746,43340.0
2022-07-06 14:10:00,276.02,276.15,275.08,275.24,15859.0,262.8127,262.9365,261.9177,262.0701,15859.0
2022-07-06 14:20:00,275.24,276.57,274.96,276.44,21658.0,262.0701,263.3364,261.8035,263.2126,21658.0
2022-07-06 14:30:00,276.5,277.32,276.24,277.12,51665.0,263.2698,264.0505,263.0222,263.8601,51665.0
2022-07-06 14:40:00,277.27,277.86,277.19,277.22,37496.0,264.0029,264.5647,263.9267,263.9553,37496.0
2022-07-06 14:50:00,277.13,277.72,277.06,277.63,26648.0,263.8696,264.4314,263.803,264.3457,26648.0
2022-07-06 15:00:00,277.7,277.73,276.84,277.33,22485.0,264.4123,264.4409,263.5935,264.06,22485.0
2022-07-06 15:10:00,277.36,277.92,277.35,277.85,22137.0,264.0886,264.6218,264.0791,264.5552,22137.0
2022-07-06 15:20:00,277.9,278.56,277.9,278.52,23752.0,264.6028,265.2312,264.6028,265.1931,23752.0
2022-07-06 15:30:00,278.56,279.01,278.29,278.37,26483.0,265.2312,265.6597,264.9741,265.0503,26483.0
2022-07-06 15:40:00,278.33,278.36,276.85,276.94,45534.0,265.0122,265.0408,263.603,263.6887,45534.0
2022-07-06 15:50:00,276.98,277.1,275.57,275.96,179925.0,263.7268,263.8411,262.3843,262.7556,179925.0
2022-07-07 09:30:00,277.26,277.26,275.64,276.11,74872.0,263.9934,263.9934,262.4509,262.8984,74872.0
2022-07-07 09:40:00,276.22,276.26,274.56,274.75,51468.0,263.0032,263.0412,261.4226,261.6035,51468.0
2022-07-07 09:50:00,274.66,276.13,274.41,275.77,19373.0,261.5178,262.9175,261.2798,262.5747,19373.0
2022-07-07 10:00:00,275.8,275.84,274.71,275.75,34150.0,262.6033,262.6413,261.5654,262.5557,34150.0
2022-07-07 10:10:00,275.74,276.01,274.76,275.33,29142.0,262.5461,262.8032,261.613,262.1557,29142.0
2022-07-07 10:20:00,275.49,276.38,275.4,276.28,12004.0,262.3081,263.1555,262.2224,263.0603,12004.0
2022-07-07 10:30:00,276.27,276.59,275.48,275.78,26895.0,263.0508,263.3555,262.2986,262.5842,26895.0
2022-07-07 10:40:00,275.84,275.94,275.27,275.9,33006.0,262.6413,262.7366,262.0986,262.6985,33006.0
2022-07-07 10:50:00,275.91,276.77,275.81,276.69,16600.0,262.708,263.5268,262.6128,263.4507,16600.0
2022-07-07 11:00:00,276.67,277.45,276.55,277.15,44363.0,263.4316,264.1743,263.3174,263.8887,44363.0
2022-07-07 11:10:00,277.06,278.0,277.06,277.5,14852.0,263.803,264.698,263.803,264.2219,14852.0
2022-07-07 11:20:00,277.49,277.56,275.72,275.87,38153.0,264.2124,264.279,262.5271,262.6699,38153.0
2022-07-07 11:30:00,275.81,276.16,275.62,275.94,25820.0,262.6128,262.946,262.4319,262.7366,25820.0
2022-07-07 11:40:00,275.98,276.56,275.89,276.32,25062.0,262.7746,263.3269,262.689,263.0984,25062.0
2022-07-07 11:50:00,276.38,276.58,276.14,276.58,29151.0,263.1555,263.3459,262.927,263.3459,29151.0
2022-07-07 12:00:00,276.75,277.35,276.73,276.99,12326.0,263.5078,264.0791,263.4888,263.7363,12326.0
2022-07-07 12:10:00,277.0,277.39,276.7,277.33,17685.0,263.7458,264.1172,263.4602,264.06,17685.0
2022-07-07 12:20:00,277.26,277.51,277.13,277.3,11692.0,263.9934,264.2314,263.8696,264.0315,11692.0
2022-07-07 12:30:00,277.32,277.91,277.32,277.42,22284.0,264.0505,264.6123,264.0505,264.1457,22284.0
2022-07-07 12:40:00,277.4,277.57,277.12,277.26,19262.0,264.1267,264.2886,263.8601,263.9934,19262.0
2022-07-07 12:50:00,277.26,277.78,277.22,277.65,8143.0,263.9934,264.4885,263.9553,264.3647,8143.0
2022-07-07 13:00:00,277.71,277.83,276.97,277.09,24167.0,264.4219,264.5361,263.7173,263.8315,24167.0
2022-07-07 13:10:00,277.09,277.33,276.64,277.23,25527.0,263.8315,264.06,263.4031,263.9648,25527.0
2022-07-07 13:20:00,277.27,277.53,276.94,277.06,14591.0,264.0029,264.2505,263.6887,263.803,14591.0
2022-07-07 13:30:00,277.08,277.93,276.97,277.84,27369.0,263.822,264.6313,263.7173,264.5456,27369.0
2022-07-07 13:40:00,277.92,278.23,277.8,277.95,13195.0,264.6218,264.917,264.5076,264.6504,13195.0
2022-07-07 13:50:00,277.92,277.95,277.68,277.79,12184.0,264.6218,264.6504,264.3933,264.498,12184.0
2022-07-07 14:00:00,277.74,278.24,277.74,278.21,11838.0,264.4504,264.9265,264.4504,264.8979,11838.0
2022-07-07 14:10:00,278.2,278.64,278.15,278.6,10413.0,264.8884,265.3074,264.8408,265.2693,10413.0
2022-07-07 14:20:00,278.64,278.95,278.6,278.95,16392.0,265.3074,265.6025,265.2693,265.6025,16392.0
2022-07-07 14:30:00,278.95,279.17,278.57,278.8,20966.0,265.6025,265.812,265.2407,265.4597,20966.0
2022-07-07 14:40:00,278.76,278.83,278.42,278.79,24917.0,265.4216,265.4883,265.0979,265.4502,24917.0
2022-07-07 14:50:00,278.78,278.8,278.34,278.5,17023.0,265.4407,265.4597,265.0217,265.1741,17023.0
2022-07-07 15:00:00,278.49,278.94,278.39,278.88,23982.0,265.1645,265.593,265.0693,265.5359,23982.0
2022-07-07 15:10:00,278.88,279.76,278.8,279.65,16955.0,265.5359,266.3738,265.4597,266.269,16955.0
2022-07-07 15:20:00,279.58,279.72,279.1,279.15,20971.0,266.2024,266.3357,265.7454,265.793,20971.0
2022-07-07 15:30:00,279.11,279.54,278.68,278.7,24800.0,265.7549,266.1643,265.3455,265.3645,24800.0
2022-07-07 15:40:00,278.68,279.12,278.64,278.96,25101.0,265.3455,265.7644,265.3074,265.6121,25101.0
2022-07-07 15:50:00,279.25,279.54,278.79,279.26,108451.0,265.8882,266.1643,265.4502,265.8977,108451.0
2022-07-08 09:30:00,277.65,278.99,277.49,277.49,47144.0,264.3647,265.6406,264.2124,264.2124,47144.0
2022-07-08 09:40:00,277.56,278.12,276.45,276.45,24952.0,264.279,264.8122,263.2222,263.2222,24952.0
2022-07-08 09:50:00,276.42,276.72,276.03,276.36,24987.0,263.1936,263.4792,262.8223,263.1365,24987.0
2022-07-08 10:00:00,276.12,276.4,275.18,275.26,33942.0,262.9079,263.1745,262.0129,262.0891,33942.0
2022-07-08 10:10:00,275.25,275.96,275.2,275.58,35446.0,262.0796,262.7556,262.032,262.3938,35446.0
2022-07-08 10:20:00,275.49,277.11,275.44,276.95,121011.0,262.3081,263.8506,262.2605,263.6982,121011.0
2022-07-08 10:30:00,276.95,277.69,276.49,277.5,41249.0,263.6982,264.4028,263.2602,264.2219,41249.0
2022-07-08 10:40:00,277.44,277.68,277.25,277.33,25474.0,264.1648,264.3933,263.9839,264.06,25474.0
2022-07-08 10:50:00,277.2,278.14,276.94,277.5,58635.0,263.9363,264.8313,263.6887,264.2219,58635.0
2022-07-08 11:00:00,277.61,278.69,277.48,278.63,69441.0,264.3267,265.355,264.2029,265.2978,69441.0
2022-07-08 11:10:00,278.63,279.0,278.26,278.5,19612.0,265.2978,265.6501,264.9455,265.1741,19612.0
2022-07-08 11:20:00,278.6,279.5,278.6,279.47,13207.0,265.2693,266.1262,265.2693,266.0977,13207.0
2022-07-08 11:30:00,279.44,279.81,279.16,279.16,11008.0,266.0691,266.4214,265.8025,265.8025,11008.0
2022-07-08 11:40:00,279.31,279.44,278.51,278.51,19531.0,265.9453,266.0691,265.1836,265.1836,19531.0
2022-07-08 11:50:00,278.61,279.17,278.57,279.17,16988.0,265.2788,265.812,265.2407,265.812,16988.0
2022-07-08 12:00:00,279.23,279.35,278.61,278.7,9057.0,265.8691,265.9834,265.2788,265.3645,9057.0
2022-07-08 12:10:00,278.7,278.76,278.21,278.64,8064.0,265.3645,265.4216,264.8979,265.3074,8064.0
2022-07-08 12:20:00,278.62,278.74,277.51,277.51,10333.0,265.2883,265.4026,264.2314,264.2314,10333.0
2022-07-08 12:30:00,277.57,277.68,277.0,277.06,8116.0,264.2886,264.3933,263.7458,263.803,8116.0
2022-07-08 12:40:00,277.04,277.15,276.67,277.03,6695.0,263.7839,263.8887,263.4316,263.7744,6695.0
2022-07-08 12:50:00,277.01,277.07,276.51,276.51,5100.0,263.7554,263.8125,263.2793,263.2793,5100.0
2022-07-08 13:00:00,276.5,277.08,276.25,277.07,6854.0,263.2698,263.822,263.0317,263.8125,6854.0
2022-07-08 13:10:00,277.21,277.27,276.87,276.98,7431.0,263.9458,264.0029,263.6221,263.7268,7431.0
2022-07-08 13:20:00,276.87,277.58,276.83,277.58,4534.0,263.6221,264.2981,263.584,264.2981,4534.0
2022-07-08 13:30:00,277.55,277.84,277.39,277.7,12236.0,264.2695,264.5456,264.1172,264.4123,12236.0
2022-07-08 13:40:00,277.74,278.08,277.74,278.02,11808.0,264.4504,264.7742,264.4504,264.717,11808.0
2022-07-08 13:50:00,278.02,278.24,277.96,278.0,6669.0,264.717,264.9265,264.6599,264.698,6669.0
2022-07-08 14:00:00,278.02,278.4,277.58,278.27,10739.0,264.717,265.0789,264.2981,264.9551,10739.0
2022-07-08 14:10:00,278.24,278.58,278.24,278.57,8605.0,264.9265,265.2502,264.9265,265.2407,8605.0
2022-07-08 14:20:00,278.59,279.4,278.59,279.37,9696.0,265.2598,266.031,265.2598,266.0024,9696.0
2022-07-08 14:30:00,279.33,279.49,279.23,279.28,14093.0,265.9644,266.1167,265.8691,265.9167,14093.0
2022-07-08 14:40:00,279.09,279.49,279.09,279.28,12772.0,265.7358,266.1167,265.7358,265.9167,12772.0
2022-07-08 14:50:00,279.38,279.58,279.06,279.58,7193.0,266.012,266.2024,265.7073,266.2024,7193.0
2022-07-08 15:00:00,279.45,279.74,279.06,279.06,8927.0,266.0786,266.3547,265.7073,265.7073,8927.0
2022-07-08 15:10:00,279.05,279.55,278.98,279.31,10411.0,265.6977,266.1738,265.6311,265.9453,10411.0
2022-07-08 15:20:00,279.34,279.48,279.05,279.07,9269.0,265.9739,266.1072,265.6977,265.7168,9269.0
2022-07-08 15:30:00,279.06,279.26,278.75,278.92,12276.0,265.7073,265.8977,265.4121,265.574,12276.0
2022-07-08 15:40:00,279.07,279.34,278.87,279.13,20218.0,265.7168,265.9739,265.5264,265.7739,20218.0
2022-07-08 15:50:00,279.09,279.52,278.71,279.0,76722.0,265.7358,266.1453,265.374,265.6501,76722.0
2022-07-11 09:30:00,276.77,278.04,275.17,275.56,46444.0,263.5268,264.7361,262.0034,262.3747,46444.0
2022-07-11 09:40:00,275.47,275.7,274.0,274.54,36616.0,262.289,262.508,260.8894,261.4035,36616.0
2022-07-11 09:50:00,274.64,274.86,273.47,274.37,23524.0,261.4988,261.7082,260.3847,261.2417,23524.0
2022-07-11 10:00:00,274.29,274.38,273.32,274.02,17950.0,261.1655,261.2512,260.2419,260.9084,17950.0
2022-07-11 10:10:00,274.03,274.9,273.97,274.38,13382.0,260.918,261.7463,260.8608,261.2512,13382.0
2022-07-11 10:20:00,274.41,275.11,273.91,274.9,8753.0,261.2798,261.9463,260.8037,261.7463,8753.0
2022-07-11 10:30:00,275.13,276.17,274.95,275.9,14263.0,261.9653,262.9556,261.7939,262.6985,14263.0
2022-07-11 10:40:00,275.83,276.22,275.51,275.51,7889.0,262.6318,263.0032,262.3271,262.3271,7889.0
2022-07-11 10:50:00,275.74,275.92,275.37,275.42,3917.0,262.5461,262.7175,262.1938,262.2414,3917.0
2022-07-11 11:00:00,275.36,276.26,275.36,276.19,9375.0,262.1843,263.0412,262.1843,262.9746,9375.0
2022-07-11 11:10:00,276.18,276.44,275.99,276.09,6258.0,262.9651,263.2126,262.7842,262.8794,6258.0
2022-07-11 11:20:00,276.08,276.44,275.89,276.36,15697.0,262.8699,263.2126,262.689,263.1365,15697.0
2022-07-11 11:30:00,276.4,276.66,275.94,276.4,11850.0,263.1745,263.4221,262.7366,263.1745,11850.0
2022-07-11 11:40:00,276.14,276.23,275.77,275.85,7712.0,262.927,263.0127,262.5747,262.6509,7712.0
2022-07-11 11:50:00,275.71,276.14,275.68,276.14,5614.0,262.5176,262.927,262.489,262.927,5614.0
2022-07-11 12:00:00,275.94,276.1,275.7,276.0,12261.0,262.7366,262.8889,262.508,262.7937,12261.0
2022-07-11 12:10:00,275.92,276.17,275.78,276.0,6663.0,262.7175,262.9556,262.5842,262.7937,6663.0
2022-07-11 12:20:00,275.97,276.05,275.69,276.0,6493.0,262.7651,262.8413,262.4985,262.7937,6493.0
2022-07-11 12:30:00,275.97,276.42,275.88,276.37,12420.0,262.7651,263.1936,262.6794,263.146,12420.0
2022-07-11 12:40:00,276.37,276.37,275.85,275.92,10218.0,263.146,263.146,262.6509,262.7175,10218.0
2022-07-11 12:50:00,275.86,276.18,275.64,276.16,6872.0,262.6604,262.9651,262.4509,262.946,6872.0
2022-07-11 13:00:00,276.18,277.0,276.05,276.87,16891.0,262.9651,263.7458,262.8413,263.6221,16891.0
2022-07-11 13:10:00,276.91,277.0,276.4,276.47,17991.0,263.6601,263.7458,263.1745,263.2412,17991.0
2022-07-11 13:20:00,276.48,276.64,276.38,276.5,7725.0,263.2507,263.4031,263.1555,263.2698,7725.0
2022-07-11 13:30:00,276.49,276.88,276.42,276.83,5199.0,263.2602,263.6316,263.1936,263.584,5199.0
2022-07-11 13:40:00,276.83,277.0,276.72,276.72,9182.0,263.584,263.7458,263.4792,263.4792,9182.0
2022-07-11 13:50:00,276.81,277.0,276.7,276.7,28889.0,263.5649,263.7458,263.4602,263.4602,28889.0
2022-07-11 14:00:00,276.59,276.65,276.26,276.26,7134.0,263.3555,263.4126,263.0412,263.0412,7134.0
2022-07-11 14:10:00,276.17,276.2,275.5,275.94,12781.0,262.9556,262.9841,262.3176,262.7366,12781.0
2022-07-11 14:20:00,275.95,276.02,275.66,275.69,5701.0,262.7461,262.8127,262.47,262.4985,5701.0
2022-07-11 14:30:00,275.65,275.9,275.55,275.69,8706.0,262.4604,262.6985,262.3652,262.4985,8706.0
2022-07-11 14:40:00,275.69,276.05,275.51,275.55,10565.0,262.4985,262.8413,262.3271,262.3652,10565.0
2022-07-11 14:50:00,275.43,275.49,275.04,275.1,10551.0,262.251,262.3081,261.8796,261.9368,10551.0
2022-07-11 15:00:00,274.96,275.13,274.54,274.59,10957.0,261.8035,261.9653,261.4035,261.4512,10957.0
2022-07-11 15:10:00,274.57,274.66,274.2,274.4,23552.0,261.4321,261.5178,261.0798,261.2702,23552.0
2022-07-11 15:20:00,274.4,274.49,274.09,274.29,18361.0,261.2702,261.3559,260.9751,261.1655,18361.0
2022-07-11 15:30:00,274.3,274.54,274.03,274.18,19609.0,261.175,261.4035,260.918,261.0608,19609.0
2022-07-11 15:40:00,274.17,274.27,273.8,274.12,29079.0,261.0513,261.1465,260.699,261.0036,29079.0
2022-07-11 15:50:00,274.07,274.78,273.7,274.74,170678.0,260.956,261.6321,260.6037,261.594,170678.0
2022-07-12 09:30:00,274.6,277.57,274.6,277.25,80003.0,261.4607,264.2886,261.4607,263.9839,80003.0
2022-07-12 09:40:00,277.43,277.8,276.42,276.52,41373.0,264.1553,264.5076,263.1936,263.2888,41373.0
2022-07-12 09:50:00,276.38,276.88,275.46,275.46,35612.0,263.1555,263.6316,262.2795,262.2795,35612.0
2022-07-12 10:00:00,275.42,275.42,274.57,274.69,34693.0,262.2414,262.2414,261.4321,261.5464,34693.0
2022-07-12 10:10:00,274.65,275.63,274.15,274.88,25991.0,261.5083,262.4414,261.0322,261.7273,25991.0
2022-07-12 10:20:00,274.97,274.97,274.02,274.35,41510.0,261.813,261.813,260.9084,261.2226,41510.0
2022-07-12 10:30:00,274.35,276.67,274.28,276.5,51812.0,261.2226,263.4316,261.156,263.2698,51812.0
2022-07-12 10:40:00,276.42,277.38,276.28,277.2,23107.0,263.1936,264.1077,263.0603,263.9363,23107.0
2022-07-12 10:50:00,277.27,278.07,276.88,277.84,23265.0,264.0029,264.7646,263.6316,264.5456,23265.0
2022-07-12 11:00:00,277.89,278.16,277.32,277.39,20456.0,264.5933,264.8503,264.0505,264.1172,20456.0
2022-07-12 11:10:00,277.47,277.97,277.41,277.89,33122.0,264.1934,264.6694,264.1362,264.5933,33122.0
2022-07-12 11:20:00,277.9,278.36,277.76,278.3,23178.0,264.6028,265.0408,264.4695,264.9836,23178.0
2022-07-12 11:30:00,278.48,278.55,277.69,277.94,18503.0,265.155,265.2217,264.4028,264.6409,18503.0
2022-07-12 11:40:00,277.81,277.89,277.51,277.84,28236.0,264.5171,264.5933,264.2314,264.5456,28236.0
2022-07-12 11:50:00,277.88,278.13,277.58,277.99,22708.0,264.5837,264.8218,264.2981,264.6885,22708.0
2022-07-12 12:00:00,278.02,278.7,277.9,277.99,15493.0,264.717,265.3645,264.6028,264.6885,15493.0
2022-07-12 12:10:00,278.06,278.6,277.98,278.52,12567.0,264.7551,265.2693,264.6789,265.1931,12567.0
2022-07-12 12:20:00,278.46,278.6,278.2,278.5,15544.0,265.136,265.2693,264.8884,265.1741,15544.0
2022-07-12 12:30:00,278.51,278.73,278.21,278.55,15461.0,265.1836,265.3931,264.8979,265.2217,15461.0
2022-07-12 12:40:00,278.48,278.81,278.44,278.66,15704.0,265.155,265.4692,265.1169,265.3264,15704.0
2022-07-12 12:50:00,278.7,278.92,278.25,278.92,23829.0,265.3645,265.574,264.936,265.574,23829.0
2022-07-12 13:00:00,278.93,279.29,278.3,278.47,23407.0,265.5835,265.9263,264.9836,265.1455,23407.0
2022-07-12 13:10:00,278.45,278.82,278.31,278.43,35379.0,265.1265,265.4788,264.9932,265.1074,35379.0
2022-07-12 13:20:00,278.39,278.56,278.22,278.45,31569.0,265.0693,265.2312,264.9075,265.1265,31569.0
2022-07-12 13:30:00,278.5,278.67,278.26,278.29,10574.0,265.1741,265.3359,264.9455,264.9741,10574.0
2022-07-12 13:40:00,278.25,278.52,278.2,278.27,76145.0,264.936,265.1931,264.8884,264.9551,76145.0
2022-07-12 13:50:00,278.31,279.3,278.2,279.2,24787.0,264.9932,265.9358,264.8884,265.8406,24787.0
2022-07-12 14:00:00,279.19,279.26,278.43,278.47,24803.0,265.8311,265.8977,265.1074,265.1455,24803.0
2022-07-12 14:10:00,278.42,278.5,278.2,278.23,28131.0,265.0979,265.1741,264.8884,264.917,28131.0
2022-07-12 14:20:00,278.23,278.24,277.65,277.76,42901.0,264.917,264.9265,264.3647,264.4695,42901.0
2022-07-12 14:30:00,277.76,277.84,276.81,276.85,17021.0,264.4695,264.5456,263.5649,263.603,17021.0
2022-07-12 14:40:00,276.85,277.04,276.73,276.89,18302.0,263.603,263.7839,263.4888,263.6411,18302.0
2022-07-12 14:50:00,276.85,276.85,275.85,275.85,17708.0,263.603,263.603,262.6509,262.6509,17708.0
2022-07-12 15:00:00,275.8,275.8,274.15,274.23,23434.0,262.6033,262.6033,261.0322,261.1084,23434.0
2022-07-12 15:10:00,274.15,274.6,273.99,274.53,22867.0,261.0322,261.4607,260.8799,261.394,22867.0
2022-07-12 15:20:00,274.52,274.59,273.74,273.89,19042.0,261.3845,261.4512,260.6418,260.7846,19042.0
2022-07-12 15:30:00,273.71,273.97,272.43,272.85,41510.0,260.6133,260.8608,259.3945,259.7944,41510.0
2022-07-12 15:40:00,272.84,273.7,272.64,273.43,41858.0,259.7849,260.6037,259.5945,260.3467,41858.0
2022-07-12 15:50:00,273.4,274.15,273.28,273.75,111498.0,260.3181,261.0322,260.2038,260.6513,111498.0
2022-07-13 09:30:00,268.2,272.16,267.32,271.78,81902.0,256.277,260.061,255.4361,259.6979,81902.0
2022-07-13 09:40:00,271.85,271.85,268.32,270.71,28489.0,259.7648,259.7648,256.3917,258.6754,28489.0
2022-07-13 09:50:00,270.73,271.13,270.08,270.75,22511.0,258.6946,259.0768,258.0734,258.7137,22511.0
2022-07-13 10:00:00,270.72,271.22,269.6,270.0,37898.0,258.685,259.1628,257.6148,257.997,37898.0
2022-07-13 10:10:00,270.01,270.95,269.86,269.97,22316.0,258.0066,258.9048,257.8632,257.9683,22316.0
2022-07-13 10:20:00,269.84,270.25,269.25,270.2,28709.0,257.8441,258.2359,257.2803,258.1881,28709.0
2022-07-13 10:30:00,270.14,271.5,270.01,271.36,22551.0,258.1308,259.4303,258.0066,259.2965,22551.0
2022-07-13 10:40:00,271.43,273.69,271.43,273.44,30402.0,259.3634,261.523,259.3634,261.2841,30402.0
2022-07-13 10:50:00,273.59,273.77,272.66,273.1,23761.0,261.4274,261.5994,260.5388,260.9592,23761.0
2022-07-13 11:00:00,273.22,275.07,272.89,274.37,24355.0,261.0739,262.8416,260.7585,262.1727,24355.0
2022-07-13 11:10:00,274.38,275.1,274.33,274.33,20854.0,262.1823,262.8703,262.1345,262.1345,20854.0
2022-07-13 11:20:00,274.42,274.73,273.19,273.24,16793.0,262.2205,262.5167,261.0452,261.093,16793.0
2022-07-13 11:30:00,273.4,273.87,273.09,273.2,12462.0,261.2459,261.695,260.9496,261.0547,12462.0
2022-07-13 11:40:00,273.3,273.32,272.34,272.89,11440.0,261.1503,261.1694,260.233,260.7585,11440.0
2022-07-13 11:50:00,273.29,273.74,272.99,273.17,37880.0,261.1407,261.5707,260.8541,261.0261,37880.0
2022-07-13 12:00:00,273.31,273.47,272.99,273.3,16913.0,261.1599,261.3127,260.8541,261.1503,16913.0
2022-07-13 12:10:00,273.16,273.32,272.49,272.58,8943.0,261.0165,261.1694,260.3763,260.4623,8943.0
2022-07-13 12:20:00,272.74,273.42,272.61,273.33,8646.0,260.6152,261.265,260.491,261.179,8646.0
2022-07-13 12:30:00,273.35,273.57,273.09,273.56,10223.0,261.1981,261.4083,260.9496,261.3987,10223.0
2022-07-13 12:40:00,273.61,273.94,273.08,273.86,10856.0,261.4465,261.7619,260.9401,261.6854,10856.0
2022-07-13 12:50:00,273.86,274.18,273.65,274.12,7176.0,261.6854,261.9912,261.4847,261.9338,7176.0
2022-07-13 13:00:00,274.13,274.92,273.76,274.36,7476.0,261.9434,262.6983,261.5899,262.1632,7476.0
2022-07-13 13:10:00,274.38,274.73,273.71,273.75,11936.0,262.1823,262.5167,261.5421,261.5803,11936.0
2022-07-13 13:20:00,273.9,274.05,273.51,273.99,9454.0,261.7236,261.867,261.351,261.8096,9454.0
2022-07-13 13:30:00,273.9,274.0,273.45,273.6,10267.0,261.7236,261.8192,261.2936,261.437,10267.0
2022-07-13 13:40:00,273.61,273.99,273.49,273.96,12816.0,261.4465,261.8096,261.3319,261.781,12816.0
2022-07-13 13:50:00,273.88,274.02,273.62,273.87,8985.0,261.7045,261.8383,261.4561,261.695,8985.0
2022-07-13 14:00:00,273.86,273.86,272.21,272.59,20588.0,261.6854,261.6854,260.1088,260.4719,20588.0
2022-07-13 14:10:00,272.55,273.1,272.46,272.83,5675.0,260.4336,260.9592,260.3476,260.7012,5675.0
2022-07-13 14:20:00,272.84,273.35,272.67,273.23,15323.0,260.7108,261.1981,260.5483,261.0834,15323.0
2022-07-13 14:30:00,273.26,273.64,273.21,273.49,11656.0,261.1121,261.4752,261.0643,261.3319,11656.0
2022-07-13 14:40:00,273.56,273.62,273.19,273.26,9962.0,261.3987,261.4561,261.0452,261.1121,9962.0
2022-07-13 14:50:00,273.25,273.85,272.92,273.82,14577.0,261.1025,261.6759,260.7872,261.6472,14577.0
2022-07-13 15:00:00,273.89,273.89,272.91,272.95,10438.0,261.7141,261.7141,260.7776,260.8159,10438.0
2022-07-13 15:10:00,273.01,273.68,272.96,273.64,11505.0,260.8732,261.5134,260.8254,261.4752,11505.0
2022-07-13 15:20:00,273.59,273.74,273.05,273.13,14201.0,261.4274,261.5707,260.9114,260.9879,14201.0
2022-07-13 15:30:00,273.12,273.14,272.41,272.99,18953.0,260.9783,260.9974,260.2999,260.8541,18953.0
2022-07-13 15:40:00,272.98,272.98,272.1,272.36,18820.0,260.8445,260.8445,260.0036,260.2521,18820.0
2022-07-13 15:50:00,272.3,272.72,271.95,272.05,93962.0,260.1948,260.5961,259.8603,259.9559,93962.0
2022-07-14 09:30:00,268.51,270.0,265.55,266.24,42114.0,256.5732,257.997,253.7448,254.4042,42114.0
2022-07-14 09:40:00,266.01,266.25,264.8,265.23,59806.0,254.1844,254.4137,253.0282,253.4391,59806.0
2022-07-14 09:50:00,265.18,265.67,263.8,263.87,19917.0,253.3913,253.8595,252.0726,252.1395,19917.0
2022-07-14 10:00:00,263.81,264.14,262.54,262.98,29558.0,252.0822,252.3975,250.8686,251.2891,29558.0
2022-07-14 10:10:00,263.03,263.13,261.77,261.95,29436.0,251.3369,251.4324,250.1329,250.3049,29436.0
2022-07-14 10:20:00,262.15,263.16,262.09,262.52,19973.0,250.496,251.4611,250.4386,250.8495,19973.0
2022-07-14 10:30:00,262.5,263.31,262.05,262.6,32408.0,250.8304,251.6044,250.4004,250.926,32408.0
2022-07-14 10:40:00,262.52,263.15,262.49,263.15,33282.0,250.8495,251.4515,250.8209,251.4515,33282.0
2022-07-14 10:50:00,263.05,263.63,262.62,262.98,21991.0,251.356,251.9102,250.9451,251.2891,21991.0
2022-07-14 11:00:00,263.02,264.5,263.02,264.46,14292.0,251.3273,252.7415,251.3273,252.7033,14292.0
2022-07-14 11:10:00,264.56,265.0,264.26,265.0,19868.0,252.7988,253.2193,252.5122,253.2193,19868.0
2022-07-14 11:20:00,265.01,265.64,264.99,265.64,11881.0,253.2288,253.8308,253.2097,253.8308,11881.0
2022-07-14 11:30:00,265.71,265.77,264.85,265.45,10422.0,253.8977,253.9551,253.076,253.6493,10422.0
2022-07-14 11:40:00,265.52,267.36,265.52,266.67,13561.0,253.7162,255.4744,253.7162,254.815,13561.0
2022-07-14 11:50:00,266.67,267.41,266.54,267.38,16044.0,254.815,255.5221,254.6908,255.4935,16044.0
2022-07-14 12:00:00,267.35,267.62,266.85,266.96,8104.0,255.4648,255.7228,254.987,255.0921,8104.0
2022-07-14 12:10:00,267.0,267.38,266.63,266.66,10365.0,255.1304,255.4935,254.7768,254.8055,10365.0
2022-07-14 12:20:00,266.58,266.85,265.83,265.9,11663.0,254.729,254.987,254.0124,254.0793,11663.0
2022-07-14 12:30:00,265.92,266.32,265.88,266.1,9110.0,254.0984,254.4806,254.0602,254.2704,9110.0
2022-07-14 12:40:00,266.1,266.1,265.21,265.23,10438.0,254.2704,254.2704,253.4199,253.4391,10438.0
2022-07-14 12:50:00,265.23,265.85,265.13,265.78,8974.0,253.4391,254.0315,253.3435,253.9646,8974.0
2022-07-14 13:00:00,265.77,266.0,265.4,265.94,8598.0,253.9551,254.1748,253.6015,254.1175,8598.0
2022-07-14 13:10:00,265.78,266.76,265.7,266.75,7851.0,253.9646,254.901,253.8882,254.8915,7851.0
2022-07-14 13:20:00,266.71,267.09,266.49,267.02,7525.0,254.8533,255.2164,254.643,255.1495,7525.0
2022-07-14 13:30:00,266.98,267.05,266.45,266.91,9791.0,255.1113,255.1781,254.6048,255.0444,9791.0
2022-07-14 13:40:00,266.93,267.38,266.93,267.08,6207.0,255.0635,255.4935,255.0635,255.2068,6207.0
2022-07-14 13:50:00,267.21,267.45,266.85,267.2,8132.0,255.331,255.5604,254.987,255.3215,8132.0
2022-07-14 14:00:00,267.27,268.0,267.17,267.89,7356.0,255.3884,256.0859,255.2928,255.9808,7356.0
2022-07-14 14:10:00,267.76,268.52,267.53,268.36,10175.0,255.8566,256.5828,255.6368,256.4299,10175.0
2022-07-14 14:20:00,268.38,269.04,268.37,269.04,10015.0,256.449,257.0797,256.4395,257.0797,10015.0
2022-07-14 14:30:00,269.0,269.28,268.66,269.14,14743.0,257.0415,257.309,256.7166,257.1752,14743.0
2022-07-14 14:40:00,269.14,269.2,268.3,268.81,14939.0,257.1752,257.2326,256.3726,256.8599,14939.0
2022-07-14 14:50:00,268.76,269.05,268.41,268.88,6810.0,256.8121,257.0892,256.4777,256.9268,6810.0
2022-07-14 15:00:00,268.8,269.15,268.46,268.6,11216.0,256.8504,257.1848,256.5255,256.6592,11216.0
2022-07-14 15:10:00,268.6,269.16,268.52,268.98,19440.0,256.6592,257.1943,256.5828,257.0223,19440.0
2022-07-14 15:20:00,268.92,269.53,268.91,269.39,21123.0,256.965,257.5479,256.9555,257.4141,21123.0
2022-07-14 15:30:00,269.36,269.42,268.44,268.63,20910.0,257.3855,257.4428,256.5064,256.6879,20910.0
2022-07-14 15:40:00,268.53,268.84,268.31,268.37,20840.0,256.5924,256.8886,256.3821,256.4395,20840.0
2022-07-14 15:50:00,268.39,268.82,268.25,268.6,80520.0,256.4586,256.8695,256.3248,256.6592,80520.0
2022-07-15 09:30:00,272.1,272.85,270.2,270.2,138715.0,260.0036,260.7203,258.1881,258.1881,138715.0
2022-07-15 09:40:00,270.28,270.44,267.59,267.64,38867.0,258.2646,258.4174,255.6941,255.7419,38867.0
2022-07-15 09:50:00,267.61,268.65,266.86,268.11,39665.0,255.7133,256.707,254.9966,256.191,39665.0
2022-07-15 10:00:00,268.41,270.5,268.29,269.64,26678.0,256.4777,258.4748,256.363,257.653,26678.0
2022-07-15 10:10:00,269.69,270.85,269.4,270.47,17918.0,257.7008,258.8092,257.4237,258.4461,17918.0
2022-07-15 10:20:00,270.48,271.41,269.37,271.23,38621.0,258.4557,259.3443,257.395,259.1723,38621.0
2022-07-15 10:30:00,271.28,271.37,270.46,270.49,22713.0,259.2201,259.3061,258.4366,258.4652,22713.0
2022-07-15 10:40:00,270.56,270.67,269.58,269.88,39860.0,258.5321,258.6372,257.5957,257.8823,39860.0
2022-07-15 10:50:00,270.0,270.85,269.7,270.69,19346.0,257.997,258.8092,257.7103,258.6563,19346.0
2022-07-15 11:00:00,270.72,271.23,270.29,271.19,24615.0,258.685,259.1723,258.2741,259.1341,24615.0
2022-07-15 11:10:00,271.17,271.39,270.76,271.19,19062.0,259.115,259.3252,258.7232,259.1341,19062.0
2022-07-15 11:20:00,271.31,271.71,271.29,271.35,17884.0,259.2488,259.631,259.2297,259.287,17884.0
2022-07-15 11:30:00,271.27,272.0,271.06,271.92,12164.0,259.2105,259.9081,259.0099,259.8317,12164.0
2022-07-15 11:40:00,271.93,272.08,271.74,271.96,9507.0,259.8412,259.9845,259.6597,259.8699,9507.0
2022-07-15 11:50:00,271.89,271.9,271.25,271.39,8306.0,259.803,259.8125,259.1914,259.3252,8306.0
2022-07-15 12:00:00,271.46,271.59,271.13,271.14,11267.0,259.3921,259.5163,259.0768,259.0863,11267.0
2022-07-15 12:10:00,271.06,271.32,270.85,271.29,10676.0,259.0099,259.2583,258.8092,259.2297,10676.0
2022-07-15 12:20:00,271.23,271.61,271.08,271.22,9889.0,259.1723,259.5354,259.029,259.1628,9889.0
2022-07-15 12:30:00,271.38,271.41,270.98,271.22,11962.0,259.3157,259.3443,258.9334,259.1628,11962.0
2022-07-15 12:40:00,271.13,271.58,270.78,271.58,9492.0,259.0768,259.5068,258.7423,259.5068,9492.0
2022-07-15 12:50:00,271.67,271.67,271.04,271.21,4815.0,259.5928,259.5928,258.9908,259.1532,4815.0
2022-07-15 13:00:00,271.25,271.5,271.18,271.49,5688.0,259.1914,259.4303,259.1245,259.4208,5688.0
2022-07-15 13:10:00,271.47,271.5,271.27,271.31,6237.0,259.4017,259.4303,259.2105,259.2488,6237.0
2022-07-15 13:20:00,271.37,271.5,271.21,271.5,9107.0,259.3061,259.4303,259.1532,259.4303,9107.0
2022-07-15 13:30:00,271.48,272.11,271.48,272.06,9183.0,259.4112,260.0132,259.4112,259.9654,9183.0
2022-07-15 13:40:00,272.04,272.05,271.77,271.77,8397.0,259.9463,259.9559,259.6883,259.6883,8397.0
2022-07-15 13:50:00,271.71,271.8,271.4,271.64,9415.0,259.631,259.717,259.3348,259.5641,9415.0
2022-07-15 14:00:00,271.61,271.65,270.78,270.98,12279.0,259.5354,259.5737,258.7423,258.9334,12279.0
2022-07-15 14:10:00,271.0,271.05,270.73,270.82,8567.0,258.9525,259.0003,258.6946,258.7806,8567.0
2022-07-15 14:20:00,270.82,270.9,270.39,270.9,10779.0,258.7806,258.857,258.3697,258.857,10779.0
2022-07-15 14:30:00,270.93,271.03,270.85,270.92,15433.0,258.8857,258.9812,258.8092,258.8761,15433.0
2022-07-15 14:40:00,270.95,271.23,270.93,271.04,13910.0,258.9048,259.1723,258.8857,258.9908,13910.0
2022-07-15 14:50:00,271.04,271.04,270.64,270.83,9752.0,258.9908,258.9908,258.6086,258.7901,9752.0
2022-07-15 15:00:00,270.84,271.07,270.74,271.04,21057.0,258.7997,259.0194,258.7041,258.9908,21057.0
2022-07-15 15:10:00,271.0,271.18,270.92,270.95,17174.0,258.9525,259.1245,258.8761,258.9048,17174.0
2022-07-15 15:20:00,271.06,271.2,270.68,270.81,18422.0,259.0099,259.1437,258.6468,258.771,18422.0
2022-07-15 15:30:00,270.79,270.92,270.5,270.84,18953.0,258.7519,258.8761,258.4748,258.7997,18953.0
2022-07-15 15:40:00,270.82,271.19,270.64,270.78,36267.0,258.7806,259.1341,258.6086,258.7423,36267.0
2022-07-15 15:50:00,270.81,271.52,270.48,271.43,86028.0,258.771,259.4494,258.4557,259.3634,86028.0
2022-07-18 09:30:00,273.0,273.96,272.7,273.29,87990.0,260.8636,261.781,260.577,261.1407,87990.0
2022-07-18 09:40:00,273.45,274.71,273.32,274.31,60393.0,261.2936,262.4976,261.1694,262.1154,60393.0
2022-07-18 09:50:00,274.47,275.3,274.31,274.88,37831.0,262.2683,263.0614,262.1154,262.6601,37831.0
2022-07-18 10:00:00,274.96,275.27,274.25,274.72,27802.0,262.7365,263.0327,262.0581,262.5072,27802.0
2022-07-18 10:10:00,274.63,274.76,274.2,274.61,36875.0,262.4212,262.5454,262.0103,262.4021,36875.0
2022-07-18 10:20:00,274.72,274.94,274.39,274.72,17270.0,262.5072,262.7174,262.1918,262.5072,17270.0
2022-07-18 10:30:00,274.71,275.09,274.41,274.72,31565.0,262.4976,262.8607,262.211,262.5072,31565.0
2022-07-18 10:40:00,274.75,274.92,273.71,273.81,18123.0,262.5358,262.6983,261.5421,261.6376,18123.0
2022-07-18 10:50:00,273.77,274.05,273.46,273.91,12571.0,261.5994,261.867,261.3032,261.7332,12571.0
2022-07-18 11:00:00,273.8,273.89,273.3,273.66,13256.0,261.6281,261.7141,261.1503,261.4943,13256.0
2022-07-18 11:10:00,273.69,274.1,273.52,273.92,24411.0,261.523,261.9147,261.3605,261.7427,24411.0
2022-07-18 11:20:00,273.85,274.08,273.62,273.92,30872.0,261.6759,261.8956,261.4561,261.7427,30872.0
2022-07-18 11:30:00,273.94,273.95,273.46,273.88,18189.0,261.7619,261.7714,261.3032,261.7045,18189.0
2022-07-18 11:40:00,273.92,274.44,273.89,274.36,8814.0,261.7427,262.2396,261.7141,262.1632,8814.0
2022-07-18 11:50:00,274.37,274.79,274.29,274.69,10008.0,262.1727,262.5741,262.0963,262.4785,10008.0
2022-07-18 12:00:00,274.64,274.87,274.39,274.57,15481.0,262.4307,262.6505,262.1918,262.3638,15481.0
2022-07-18 12:10:00,274.57,274.68,274.26,274.31,7055.0,262.3638,262.469,262.0676,262.1154,7055.0
2022-07-18 12:20:00,274.3,274.48,274.07,274.07,7662.0,262.1058,262.2778,261.8861,261.8861,7662.0
2022-07-18 12:30:00,274.03,274.26,273.94,273.94,8053.0,261.8478,262.0676,261.7619,261.7619,8053.0
2022-07-18 12:40:00,273.89,273.93,273.42,273.44,10568.0,261.7141,261.7523,261.265,261.2841,10568.0
2022-07-18 12:50:00,273.49,273.49,272.81,272.92,17550.0,261.3319,261.3319,260.6821,260.7872,17550.0
2022-07-18 13:00:00,272.88,272.89,272.53,272.58,7826.0,260.749,260.7585,260.4145,260.4623,7826.0
2022-07-18 13:10:00,272.51,272.52,271.83,271.84,11831.0,260.3954,260.405,259.7457,259.7552,11831.0
2022-07-18 13:20:00,271.8,272.48,271.8,272.36,15730.0,259.717,260.3668,259.717,260.2521,15730.0
2022-07-18 13:30:00,272.28,272.28,271.72,272.02,14453.0,260.1756,260.1756,259.6405,259.9272,14453.0
2022-07-18 13:40:00,272.04,272.14,271.72,271.87,10815.0,259.9463,260.0419,259.6405,259.7839,10815.0
2022-07-18 13:50:00,271.91,271.99,270.7,270.73,23648.0,259.8221,259.8985,258.6659,258.6946,23648.0
2022-07-18 14:00:00,270.72,271.29,270.69,271.01,13081.0,258.685,259.2297,258.6563,258.9621,13081.0
2022-07-18 14:10:00,270.84,271.19,270.76,271.12,7331.0,258.7997,259.1341,258.7232,259.0672,7331.0
2022-07-18 14:20:00,271.12,271.29,270.4,270.54,15903.0,259.0672,259.2297,258.3792,258.513,15903.0
2022-07-18 14:30:00,270.5,271.31,270.44,271.07,17574.0,258.4748,259.2488,258.4174,259.0194,17574.0
2022-07-18 14:40:00,271.05,271.12,270.52,270.85,11698.0,259.0003,259.0672,258.4939,258.8092,11698.0
2022-07-18 14:50:00,270.81,270.81,270.17,270.24,13386.0,258.771,258.771,258.1594,258.2263,13386.0
2022-07-18 15:00:00,270.15,270.68,270.03,270.62,14011.0,258.1403,258.6468,258.0257,258.5894,14011.0
2022-07-18 15:10:00,270.52,270.52,269.97,270.46,12157.0,258.4939,258.4939,257.9683,258.4366,12157.0
2022-07-18 15:20:00,270.44,270.56,269.9,269.93,20716.0,258.4174,258.5321,257.9015,257.9301,20716.0
2022-07-18 15:30:00,269.91,269.91,268.78,268.8,26951.0,257.911,257.911,256.8312,256.8504,26951.0
2022-07-18 15:40:00,268.86,268.99,267.99,267.99,24279.0,256.9077,257.0319,256.0764,256.0764,24279.0
2022-07-18 15:50:00,268.1,268.86,268.1,268.66,70233.0,256.1815,256.9077,256.1815,256.7166,70233.0
2022-07-19 09:30:00,272.39,273.11,271.74,272.62,31836.0,260.2808,260.9687,259.6597,260.5005,31836.0
2022-07-19 09:40:00,272.71,273.51,272.31,273.26,17609.0,260.5865,261.351,260.2043,261.1121,17609.0
2022-07-19 09:50:00,273.4,274.65,273.14,274.65,15218.0,261.2459,262.4403,260.9974,262.4403,15218.0
2022-07-19 10:00:00,274.67,274.89,274.3,274.83,18864.0,262.4594,262.6696,262.1058,262.6123,18864.0
2022-07-19 10:10:00,274.94,275.63,274.77,275.52,26330.0,262.7174,263.3767,262.555,263.2716,26330.0
2022-07-19 10:20:00,275.42,276.61,275.34,276.41,18693.0,263.1761,264.3132,263.0996,264.122,18693.0
2022-07-19 10:30:00,276.65,276.94,276.35,276.72,13559.0,264.3514,264.6285,264.0647,264.4183,13559.0
2022-07-19 10:40:00,276.81,277.32,276.72,277.27,14065.0,264.5043,264.9916,264.4183,264.9438,14065.0
2022-07-19 10:50:00,277.36,277.58,277.23,277.49,14655.0,265.0298,265.24,264.9056,265.154,14655.0
2022-07-19 11:00:00,277.58,278.26,277.55,278.13,15806.0,265.24,265.8898,265.2114,265.7656,15806.0
2022-07-19 11:10:00,278.13,278.18,277.27,277.29,14729.0,265.7656,265.8134,264.9438,264.9629,14729.0
2022-07-19 11:20:00,277.32,277.54,277.13,277.44,12270.0,264.9916,265.2018,264.81,265.1063,12270.0
2022-07-19 11:30:00,277.46,277.76,277.28,277.36,15544.0,265.1254,265.412,264.9534,265.0298,15544.0
2022-07-19 11:40:00,277.36,277.36,276.64,276.89,21890.0,265.0298,265.0298,264.3418,264.5807,21890.0
2022-07-19 11:50:00,276.94,277.51,276.9,277.5,5534.0,264.6285,265.1731,264.5903,265.1636,5534.0
2022-07-19 12:00:00,277.48,277.58,276.34,276.82,21272.0,265.1445,265.24,264.0552,264.5138,21272.0
2022-07-19 12:10:00,276.89,277.06,276.62,276.88,8253.0,264.5807,264.7431,264.3227,264.5712,8253.0
2022-07-19 12:20:00,276.86,277.35,276.79,277.33,12529.0,264.552,265.0203,264.4852,265.0011,12529.0
2022-07-19 12:30:00,277.34,277.81,277.31,277.75,15283.0,265.0107,265.4598,264.982,265.4025,15283.0
2022-07-19 12:40:00,277.83,278.5,277.79,278.33,22682.0,265.4789,266.1191,265.4407,265.9567,22682.0
2022-07-19 12:50:00,278.32,278.92,278.32,278.86,30433.0,265.9471,266.5205,265.9471,266.4631,30433.0
2022-07-19 13:00:00,278.8,278.91,277.93,278.02,22983.0,266.4058,266.5109,265.5745,265.6605,22983.0
2022-07-19 13:10:00,278.04,278.47,277.75,278.22,30261.0,265.6796,266.0905,265.4025,265.8516,30261.0
2022-07-19 13:20:00,278.13,278.16,277.91,278.1,10594.0,265.7656,265.7942,265.5554,265.7369,10594.0
2022-07-19 13:30:00,278.18,278.87,278.13,278.87,11021.0,265.8134,266.4727,265.7656,266.4727,11021.0
2022-07-19 13:40:00,278.88,279.23,278.84,279.08,11769.0,266.4822,266.8167,266.444,266.6733,11769.0
2022-07-19 13:50:00,279.05,279.41,278.96,279.39,13389.0,266.6447,266.9887,266.5587,266.9696,13389.0
2022-07-19 14:00:00,279.29,280.28,279.28,280.23,30782.0,266.874,267.82,266.8645,267.7722,30782.0
2022-07-19 14:10:00,280.22,280.24,279.34,279.6,11421.0,267.7627,267.7818,266.9218,267.1702,11421.0
2022-07-19 14:20:00,279.66,279.95,279.18,279.25,19458.0,267.2276,267.5047,266.7689,266.8358,19458.0
2022-07-19 14:30:00,279.39,279.6,279.28,279.35,13735.0,266.9696,267.1702,266.8645,266.9313,13735.0
2022-07-19 14:40:00,279.34,279.62,279.02,279.18,10971.0,266.9218,267.1893,266.616,266.7689,10971.0
2022-07-19 14:50:00,279.22,279.73,279.12,279.52,12519.0,266.8071,267.2945,266.7116,267.0938,12519.0
2022-07-19 15:00:00,279.52,279.96,279.19,279.92,12602.0,267.0938,267.5142,266.7785,267.476,12602.0
2022-07-19 15:10:00,279.91,279.91,279.4,279.73,11883.0,267.4665,267.4665,266.9791,267.2945,11883.0
2022-07-19 15:20:00,279.72,279.86,279.38,279.66,13681.0,267.2849,267.4187,266.96,267.2276,13681.0
2022-07-19 15:30:00,279.69,279.89,279.31,279.76,24477.0,267.2562,267.4473,266.8931,267.3231,24477.0
2022-07-19 15:40:00,279.74,280.5,279.72,280.0,36603.0,267.304,268.0302,267.2849,267.5524,36603.0
2022-07-19 15:50:00,279.98,280.17,279.52,279.96,143648.0,267.5333,267.7149,267.0938,267.5142,143648.0
2022-07-20 09:30:00,280.0,281.25,279.45,281.12,47725.0,267.5524,268.7469,267.0269,268.6227,47725.0
2022-07-20 09:40:00,280.96,281.79,280.82,281.31,16204.0,268.4698,269.2629,268.336,268.8042,16204.0
2022-07-20 09:50:00,281.06,281.22,280.02,280.04,10927.0,268.5653,268.7182,267.5716,267.5907,10927.0
2022-07-20 10:00:00,280.12,280.36,279.53,280.22,12430.0,267.6671,267.8964,267.1033,267.7627,12430.0
2022-07-20 10:10:00,280.19,280.67,280.14,280.28,6879.0,267.734,268.1927,267.6862,267.82,6879.0
2022-07-20 10:20:00,280.21,281.08,280.2,280.83,9477.0,267.7531,268.5844,267.7436,268.3456,9477.0
2022-07-20 10:30:00,280.76,281.48,280.67,281.29,19419.0,268.2787,268.9667,268.1927,268.7851,19419.0
2022-07-20 10:40:00,281.28,281.54,280.71,281.28,29531.0,268.7755,269.024,268.2309,268.7755,29531.0
2022-07-20 10:50:00,281.32,282.64,281.22,282.64,26669.0,268.8138,270.0751,268.7182,270.0751,26669.0
2022-07-20 11:00:00,282.73,282.75,282.05,282.31,32162.0,270.1611,270.1802,269.5113,269.7598,32162.0
2022-07-20 11:10:00,282.31,282.63,282.16,282.63,20200.0,269.7598,270.0655,269.6164,270.0655,20200.0
2022-07-20 11:20:00,282.67,282.67,281.83,282.43,21609.0,270.1038,270.1038,269.3011,269.8744,21609.0
2022-07-20 11:30:00,282.41,282.78,281.92,282.15,15291.0,269.8553,270.2089,269.3871,269.6069,15291.0
2022-07-20 11:40:00,282.06,282.81,282.06,282.73,12884.0,269.5209,270.2375,269.5209,270.1611,12884.0
2022-07-20 11:50:00,282.84,283.66,282.84,283.44,16258.0,270.2662,271.0497,270.2662,270.8395,16258.0
2022-07-20 12:00:00,283.49,283.52,283.12,283.18,11861.0,270.8873,270.916,270.5337,270.5911,11861.0
2022-07-20 12:10:00,283.17,283.55,282.76,282.96,11099.0,270.5815,270.9446,270.1898,270.3809,11099.0
2022-07-20 12:20:00,282.98,282.98,282.41,282.44,12605.0,270.4,270.4,269.8553,269.884,12605.0
2022-07-20 12:30:00,282.45,282.94,282.44,282.7,9866.0,269.8935,270.3618,269.884,270.1324,9866.0
2022-07-20 12:40:00,282.71,282.71,280.87,280.98,12063.0,270.142,270.142,268.3838,268.4889,12063.0
2022-07-20 12:50:00,281.02,281.48,280.99,281.3,8329.0,268.5271,268.9667,268.4984,268.7947,8329.0
2022-07-20 13:00:00,281.25,281.43,280.04,280.39,23367.0,268.7469,268.9189,267.5907,267.9251,23367.0
2022-07-20 13:10:00,280.4,280.45,279.8,280.34,9777.0,267.9347,267.9824,267.3613,267.8773,9777.0
2022-07-20 13:20:00,280.37,280.64,280.07,280.64,8130.0,267.906,268.164,267.6193,268.164,8130.0
2022-07-20 13:30:00,280.59,281.25,280.46,280.98,11926.0,268.1162,268.7469,267.992,268.4889,11926.0
2022-07-20 13:40:00,280.96,281.17,280.27,280.33,20140.0,268.4698,268.6704,267.8104,267.8678,20140.0
2022-07-20 13:50:00,280.34,280.5,279.46,279.66,7971.0,267.8773,268.0302,267.0365,267.2276,7971.0
2022-07-20 14:00:00,279.55,280.17,279.49,280.0,13603.0,267.1225,267.7149,267.0651,267.5524,13603.0
2022-07-20 14:10:00,279.89,279.93,279.46,279.93,16073.0,267.4473,267.4856,267.0365,267.4856,16073.0
2022-07-20 14:20:00,279.99,280.79,279.94,280.72,11568.0,267.5429,268.3073,267.4951,268.2404,11568.0
2022-07-20 14:30:00,280.7,280.84,280.27,280.84,11378.0,268.2213,268.3551,267.8104,268.3551,11378.0
2022-07-20 14:40:00,280.75,280.91,280.54,280.87,13055.0,268.2691,268.422,268.0684,268.3838,13055.0
2022-07-20 14:50:00,280.92,281.03,280.22,280.8,19277.0,268.4316,268.5367,267.7627,268.3169,19277.0
2022-07-20 15:00:00,280.75,282.14,280.74,281.81,13230.0,268.2691,269.5973,268.2596,269.282,13230.0
2022-07-20 15:10:00,281.79,282.23,281.7,282.05,13987.0,269.2629,269.6833,269.1769,269.5113,13987.0
2022-07-20 15:20:00,282.1,282.22,281.61,282.17,14684.0,269.5591,269.6738,269.0909,269.626,14684.0
2022-07-20 15:30:00,282.22,282.23,281.3,281.61,21487.0,269.6738,269.6833,268.7947,269.0909,21487.0
2022-07-20 15:40:00,281.63,282.12,281.52,281.96,24630.0,269.11,269.5782,269.0049,269.4253,24630.0
2022-07-20 15:50:00,281.95,282.25,281.39,281.73,110002.0,269.4158,269.7024,268.8807,269.2055,110002.0
2022-07-21 09:30:00,281.18,282.56,280.76,282.56,42983.0,268.68,269.9986,268.2787,269.9986,42983.0
2022-07-21 09:40:00,282.52,282.99,281.58,282.99,11213.0,269.9604,270.4095,269.0622,270.4095,11213.0
2022-07-21 09:50:00,282.77,283.82,282.52,283.15,33209.0,270.1993,271.2026,269.9604,270.5624,33209.0
2022-07-21 10:00:00,283.36,284.24,282.32,283.11,17414.0,270.7631,271.604,269.7693,270.5242,17414.0
2022-07-21 10:10:00,283.23,283.81,282.3,283.81,14256.0,270.6389,271.1931,269.7502,271.1931,14256.0
2022-07-21 10:20:00,283.89,283.89,282.36,283.06,25224.0,271.2695,271.2695,269.8075,270.4764,25224.0
2022-07-21 10:30:00,283.04,283.94,282.7,283.9,12928.0,270.4573,271.3173,270.1324,271.2791,12928.0
2022-07-21 10:40:00,283.94,284.39,283.82,284.02,16545.0,271.3173,271.7473,271.2026,271.3937,16545.0
2022-07-21 10:50:00,284.1,285.11,284.08,285.06,16155.0,271.4702,272.4353,271.4511,272.3875,16155.0
2022-07-21 11:00:00,285.0,285.7,284.73,285.06,23201.0,272.3302,272.9991,272.0722,272.3875,23201.0
2022-07-21 11:10:00,284.93,285.2,284.63,284.98,18513.0,272.2633,272.5213,271.9766,272.3111,18513.0
2022-07-21 11:20:00,285.05,285.18,284.38,284.96,15266.0,272.3779,272.5022,271.7377,272.292,15266.0
2022-07-21 11:30:00,285.01,285.88,284.76,285.61,11656.0,272.3397,273.1711,272.1008,272.9131,11656.0
2022-07-21 11:40:00,285.69,286.11,285.68,285.69,37007.0,272.9895,273.3908,272.9799,272.9895,37007.0
2022-07-21 11:50:00,285.67,286.19,285.47,286.04,19648.0,272.9704,273.4673,272.7793,273.3239,19648.0
2022-07-21 12:00:00,285.96,287.18,285.9,287.17,17349.0,273.2475,274.4133,273.1902,274.4037,17349.0
2022-07-21 12:10:00,287.23,287.5,286.78,287.06,18541.0,274.461,274.719,274.031,274.2986,18541.0
2022-07-21 12:20:00,287.11,287.74,286.98,287.65,7773.0,274.3464,274.9484,274.2222,274.8624,7773.0
2022-07-21 12:30:00,287.63,287.89,287.59,287.75,13445.0,274.8433,275.0917,274.805,274.9579,13445.0
2022-07-21 12:40:00,287.73,287.73,287.42,287.48,5090.0,274.9388,274.9388,274.6426,274.6999,5090.0
2022-07-21 12:50:00,287.47,287.85,287.34,287.81,8901.0,274.6904,275.0535,274.5661,275.0153,8901.0
2022-07-21 13:00:00,287.83,287.92,287.46,287.58,15157.0,275.0344,275.1204,274.6808,274.7955,15157.0
2022-07-21 13:10:00,287.52,287.61,287.14,287.43,9049.0,274.7381,274.8241,274.375,274.6521,9049.0
2022-07-21 13:20:00,287.47,287.68,286.93,287.2,6780.0,274.6904,274.891,274.1744,274.4324,6780.0
2022-07-21 13:30:00,287.19,287.34,286.5,287.2,9330.0,274.4228,274.5661,273.7635,274.4324,9330.0
2022-07-21 13:40:00,287.19,287.46,287.03,287.21,7673.0,274.4228,274.6808,274.2699,274.4419,7673.0
2022-07-21 13:50:00,287.09,287.35,286.83,287.35,7731.0,274.3273,274.5757,274.0788,274.5757,7731.0
2022-07-21 14:00:00,287.36,287.68,287.12,287.46,11680.0,274.5853,274.891,274.3559,274.6808,11680.0
2022-07-21 14:10:00,287.46,287.75,287.27,287.58,11786.0,274.6808,274.9579,274.4993,274.7955,11786.0
2022-07-21 14:20:00,287.55,288.23,287.33,287.36,31628.0,274.7668,275.4166,274.5566,274.5853,31628.0
2022-07-21 14:30:00,287.34,287.34,286.44,286.86,16302.0,274.5661,274.5661,273.7062,274.1075,16302.0
2022-07-21 14:40:00,286.85,286.85,286.15,286.43,13490.0,274.0979,274.0979,273.429,273.6966,13490.0
2022-07-21 14:50:00,286.68,287.0,286.47,286.7,10550.0,273.9355,274.2413,273.7348,273.9546,10550.0
2022-07-21 15:00:00,286.63,287.5,286.6,287.5,12065.0,273.8877,274.719,273.859,274.719,12065.0
2022-07-21 15:10:00,287.47,287.53,286.76,287.06,11004.0,274.6904,274.7477,274.0119,274.2986,11004.0
2022-07-21 15:20:00,287.0,287.29,286.89,287.11,10814.0,274.2413,274.5184,274.1362,274.3464,10814.0
2022-07-21 15:30:00,287.12,287.47,286.99,286.99,18995.0,274.3559,274.6904,274.2317,274.2317,18995.0
2022-07-21 15:40:00,287.07,287.39,287.05,287.32,16106.0,274.3081,274.6139,274.289,274.547,16106.0
2022-07-21 15:50:00,287.26,288.21,287.23,287.91,81762.0,274.4897,275.3975,274.461,275.1108,81762.0
2022-07-22 09:30:00,287.5,290.3,287.5,289.8,41749.0,274.719,277.3946,274.719,276.9168,41749.0
2022-07-22 09:40:00,290.01,290.52,289.67,290.44,20463.0,277.1174,277.6048,276.7926,277.5283,20463.0
2022-07-22 09:50:00,290.6,291.09,289.61,289.77,19129.0,277.6812,278.1494,276.7352,276.8881,19129.0
2022-07-22 10:00:00,289.85,289.86,288.31,288.51,19655.0,276.9646,276.9741,275.493,275.6841,19655.0
2022-07-22 10:10:00,288.62,289.43,288.62,289.4,13907.0,275.7892,276.5632,275.7892,276.5346,13907.0
2022-07-22 10:20:00,289.4,289.4,288.34,289.09,14398.0,276.5346,276.5346,275.5217,276.2383,14398.0
2022-07-22 10:30:00,289.01,289.53,288.75,288.85,13242.0,276.1619,276.6588,275.9135,276.009,13242.0
2022-07-22 10:40:00,288.95,289.43,288.85,289.08,14365.0,276.1046,276.5632,276.009,276.2288,14365.0
2022-07-22 10:50:00,289.13,290.31,288.98,289.93,21007.0,276.2766,277.4041,276.1332,277.041,21007.0
2022-07-22 11:00:00,289.82,290.07,289.14,289.32,22691.0,276.9359,277.1748,276.2861,276.4581,22691.0
2022-07-22 11:10:00,289.22,289.71,289.21,289.63,23413.0,276.3626,276.8308,276.353,276.7543,23413.0
2022-07-22 11:20:00,289.66,289.66,288.55,288.71,32033.0,276.783,276.783,275.7224,275.8752,32033.0
2022-07-22 11:30:00,288.63,288.72,287.71,288.32,24770.0,275.7988,275.8848,274.9197,275.5026,24770.0
2022-07-22 11:40:00,288.33,288.7,287.85,288.28,27284.0,275.5121,275.8657,275.0535,275.4644,27284.0
2022-07-22 11:50:00,288.22,288.44,287.77,288.44,13004.0,275.407,275.6172,274.977,275.6172,13004.0
2022-07-22 12:00:00,288.54,288.85,287.6,287.62,13210.0,275.7128,276.009,274.8146,274.8337,13210.0
2022-07-22 12:10:00,287.57,287.57,287.06,287.23,8971.0,274.7859,274.7859,274.2986,274.461,8971.0
2022-07-22 12:20:00,287.24,287.59,287.11,287.49,7617.0,274.4706,274.805,274.3464,274.7095,7617.0
2022-07-22 12:30:00,287.43,287.88,287.38,287.43,8135.0,274.6521,275.0821,274.6044,274.6521,8135.0
2022-07-22 12:40:00,287.44,287.5,286.87,287.08,9048.0,274.6617,274.719,274.117,274.3177,9048.0
2022-07-22 12:50:00,287.18,287.41,287.03,287.17,4955.0,274.4133,274.633,274.2699,274.4037,4955.0
2022-07-22 13:00:00,286.96,287.16,286.39,287.13,8526.0,274.203,274.3941,273.6584,274.3655,8526.0
2022-07-22 13:10:00,287.18,287.19,286.56,286.64,9570.0,274.4133,274.4228,273.8208,273.8973,9570.0
2022-07-22 13:20:00,286.64,286.82,286.39,286.66,3877.0,273.8973,274.0693,273.6584,273.9164,3877.0
2022-07-22 13:30:00,286.56,286.57,285.8,286.37,12871.0,273.8208,273.8304,273.0946,273.6393,12871.0
2022-07-22 13:40:00,286.44,286.69,286.01,286.44,8651.0,273.7062,273.945,273.2953,273.7062,8651.0
2022-07-22 13:50:00,286.41,286.84,286.12,286.78,9340.0,273.6775,274.0884,273.4004,274.031,9340.0
2022-07-22 14:00:00,286.82,286.83,286.18,286.31,15551.0,274.0693,274.0788,273.4577,273.5819,15551.0
2022-07-22 14:10:00,286.31,286.87,286.07,286.87,12305.0,273.5819,274.117,273.3526,274.117,12305.0
2022-07-22 14:20:00,286.85,286.89,286.5,286.84,11508.0,274.0979,274.1362,273.7635,274.0884,11508.0
2022-07-22 14:30:00,286.78,287.17,286.47,286.99,10877.0,274.031,274.4037,273.7348,274.2317,10877.0
2022-07-22 14:40:00,286.94,287.17,286.77,287.17,14477.0,274.1839,274.4037,274.0215,274.4037,14477.0
2022-07-22 14:50:00,287.11,287.62,286.96,287.43,21521.0,274.3464,274.8337,274.203,274.6521,21521.0
2022-07-22 15:00:00,287.36,287.57,286.99,287.0,14953.0,274.5853,274.7859,274.2317,274.2413,14953.0
2022-07-22 15:10:00,287.06,287.89,286.93,287.67,17605.0,274.2986,275.0917,274.1744,274.8815,17605.0
2022-07-22 15:20:00,287.68,288.14,287.51,288.1,18174.0,274.891,275.3306,274.7286,275.2924,18174.0
2022-07-22 15:30:00,288.1,288.12,287.19,287.38,22937.0,275.2924,275.3115,274.4228,274.6044,22937.0
2022-07-22 15:40:00,287.33,287.71,287.02,287.05,23276.0,274.5566,274.9197,274.2604,274.289,23276.0
2022-07-22 15:50:00,287.38,288.24,287.17,288.22,117377.0,274.6044,275.4261,274.4037,275.407,117377.0
2022-07-25 09:30:00,288.24,288.77,285.45,285.6,32992.0,275.4261,275.9326,272.7602,272.9035,32992.0
2022-07-25 09:40:00,285.65,286.51,285.45,286.48,19529.0,272.9513,273.773,272.7602,273.7444,19529.0
2022-07-25 09:50:00,286.5,287.14,286.49,287.05,13200.0,273.7635,274.375,273.7539,274.289,13200.0
2022-07-25 10:00:00,286.88,287.15,286.0,286.54,20285.0,274.1266,274.3846,273.2857,273.8017,20285.0
2022-07-25 10:10:00,286.54,287.35,286.24,286.28,10152.0,273.8017,274.5757,273.515,273.5533,10152.0
2022-07-25 10:20:00,286.47,287.25,286.22,286.95,19517.0,273.7348,274.4801,273.4959,274.1935,19517.0
2022-07-25 10:30:00,286.84,287.16,286.46,286.88,19669.0,274.0884,274.3941,273.7253,274.1266,19669.0
2022-07-25 10:40:00,286.85,287.79,286.76,287.59,18120.0,274.0979,274.9961,274.0119,274.805,18120.0
2022-07-25 10:50:00,287.62,288.63,287.44,287.94,21574.0,274.8337,275.7988,274.6617,275.1395,21574.0
2022-07-25 11:00:00,287.92,288.0,287.35,287.78,12410.0,275.1204,275.1968,274.5757,274.9866,12410.0
2022-07-25 11:10:00,287.83,287.83,286.77,286.96,12024.0,275.0344,275.0344,274.0215,274.203,12024.0
2022-07-25 11:20:00,287.02,287.76,287.02,287.75,7671.0,274.2604,274.9675,274.2604,274.9579,7671.0
2022-07-25 11:30:00,287.74,288.42,287.67,288.29,6874.0,274.9484,275.5981,274.8815,275.4739,6874.0
2022-07-25 11:40:00,288.24,288.71,288.06,288.38,10668.0,275.4261,275.8752,275.2541,275.5599,10668.0
2022-07-25 11:50:00,288.36,288.72,288.21,288.58,6213.0,275.5408,275.8848,275.3975,275.751,6213.0
2022-07-25 12:00:00,288.45,288.57,288.18,288.27,12383.0,275.6268,275.7415,275.3688,275.4548,12383.0
2022-07-25 12:10:00,288.28,288.34,287.63,287.98,19952.0,275.4644,275.5217,274.8433,275.1777,19952.0
2022-07-25 12:20:00,287.92,288.38,287.79,288.38,9714.0,275.1204,275.5599,274.9961,275.5599,9714.0
2022-07-25 12:30:00,288.34,288.61,288.26,288.26,4453.0,275.5217,275.7797,275.4452,275.4452,4453.0
2022-07-25 12:40:00,288.32,289.03,288.32,288.88,7562.0,275.5026,276.181,275.5026,276.0377,7562.0
2022-07-25 12:50:00,288.96,288.96,288.61,288.61,12858.0,276.1141,276.1141,275.7797,275.7797,12858.0
2022-07-25 13:00:00,288.68,289.0,288.62,288.8,7598.0,275.8466,276.1523,275.7892,275.9612,7598.0
2022-07-25 13:10:00,288.85,288.89,288.28,288.31,5436.0,276.009,276.0472,275.4644,275.493,5436.0
2022-07-25 13:20:00,288.5,288.53,288.04,288.04,7087.0,275.6746,275.7032,275.235,275.235,7087.0
2022-07-25 13:30:00,288.02,288.14,287.53,287.53,6433.0,275.2159,275.3306,274.7477,274.7477,6433.0
2022-07-25 13:40:00,287.49,287.73,287.37,287.37,8397.0,274.7095,274.9388,274.5948,274.5948,8397.0
2022-07-25 13:50:00,287.38,287.54,287.33,287.37,11089.0,274.6044,274.7573,274.5566,274.5948,11089.0
2022-07-25 14:00:00,287.36,287.64,287.35,287.52,8854.0,274.5853,274.8528,274.5757,274.7381,8854.0
2022-07-25 14:10:00,287.49,287.67,287.37,287.41,16222.0,274.7095,274.8815,274.5948,274.633,16222.0
2022-07-25 14:20:00,287.32,287.69,287.27,287.53,12623.0,274.547,274.9006,274.4993,274.7477,12623.0
2022-07-25 14:30:00,287.51,287.84,287.25,287.56,23462.0,274.7286,275.0439,274.4801,274.7764,23462.0
2022-07-25 14:40:00,287.54,287.99,287.27,287.4,7557.0,274.7573,275.1872,274.4993,274.6235,7557.0
2022-07-25 14:50:00,287.38,287.6,287.21,287.5,10928.0,274.6044,274.8146,274.4419,274.719,10928.0
2022-07-25 15:00:00,287.4,287.61,287.09,287.43,19987.0,274.6235,274.8241,274.3273,274.6521,19987.0
2022-07-25 15:10:00,287.49,287.63,287.18,287.54,10212.0,274.7095,274.8433,274.4133,274.7573,10212.0
2022-07-25 15:20:00,287.49,287.92,287.43,287.43,14907.0,274.7095,275.1204,274.6521,274.6521,14907.0
2022-07-25 15:30:00,287.43,288.07,287.26,288.06,29991.0,274.6521,275.2637,274.4897,275.2541,29991.0
2022-07-25 15:40:00,288.03,288.6,287.81,288.6,43570.0,275.2255,275.7701,275.0153,275.7701,43570.0
2022-07-25 15:50:00,288.68,289.56,288.29,289.12,106826.0,275.8466,276.6875,275.4739,276.267,106826.0
2022-07-26 09:30:00,287.91,288.71,287.13,287.43,56841.0,275.1108,275.8752,274.3655,274.6521,56841.0
2022-07-26 09:40:00,287.44,287.56,285.44,285.44,17334.0,274.6617,274.7764,272.7506,272.7506,17334.0
2022-07-26 09:50:00,285.57,286.26,285.53,285.99,13832.0,272.8748,273.5342,272.8366,273.2762,13832.0
2022-07-26 10:00:00,285.86,286.21,284.87,285.42,15581.0,273.1519,273.4864,272.206,272.7315,15581.0
2022-07-26 10:10:00,285.4,285.82,284.5,284.63,15668.0,272.7124,273.1137,271.8524,271.9766,15668.0
2022-07-26 10:20:00,284.79,284.86,284.25,284.71,16523.0,272.1295,272.1964,271.6135,272.0531,16523.0
2022-07-26 10:30:00,284.81,284.99,284.38,284.81,19731.0,272.1486,272.3206,271.7377,272.1486,19731.0
2022-07-26 10:40:00,284.8,285.51,284.71,285.31,22878.0,272.1391,272.8175,272.0531,272.6264,22878.0
2022-07-26 10:50:00,285.33,286.18,285.06,286.17,14220.0,272.6455,273.4577,272.3875,273.4482,14220.0
2022-07-26 11:00:00,286.18,286.55,285.55,285.84,20695.0,273.4577,273.8113,272.8557,273.1328,20695.0
2022-07-26 11:10:00,285.71,285.99,285.49,285.8,9763.0,273.0086,273.2762,272.7984,273.0946,9763.0
2022-07-26 11:20:00,285.76,285.89,284.14,284.3,22068.0,273.0564,273.1806,271.5084,271.6613,22068.0
2022-07-26 11:30:00,284.06,284.39,283.86,284.14,20037.0,271.432,271.7473,271.2409,271.5084,20037.0
2022-07-26 11:40:00,284.1,284.59,284.1,284.36,8873.0,271.4702,271.9384,271.4702,271.7186,8873.0
2022-07-26 11:50:00,284.36,284.45,283.83,284.0,12499.0,271.7186,271.8046,271.2122,271.3746,12499.0
2022-07-26 12:00:00,283.96,284.15,283.75,283.83,12949.0,271.3364,271.518,271.1357,271.2122,12949.0
2022-07-26 12:10:00,283.86,284.49,283.66,284.44,7611.0,271.2409,271.8428,271.0497,271.7951,7611.0
2022-07-26 12:20:00,284.44,284.91,284.24,284.8,11351.0,271.7951,272.2442,271.604,272.1391,11351.0
2022-07-26 12:30:00,284.8,285.23,284.78,285.0,11906.0,272.1391,272.5499,272.12,272.3302,11906.0
2022-07-26 12:40:00,284.99,285.31,284.62,285.27,25479.0,272.3206,272.6264,271.9671,272.5882,25479.0
2022-07-26 12:50:00,285.28,285.84,285.28,285.75,21047.0,272.5977,273.1328,272.5977,273.0468,21047.0
2022-07-26 13:00:00,285.66,285.91,285.47,285.59,28112.0,272.9608,273.1997,272.7793,272.8939,28112.0
2022-07-26 13:10:00,285.68,285.83,285.3,285.41,17736.0,272.9799,273.1233,272.6168,272.7219,17736.0
2022-07-26 13:20:00,285.38,286.02,285.37,285.96,13376.0,272.6933,273.3048,272.6837,273.2475,13376.0
2022-07-26 13:30:00,285.96,286.0,285.2,285.32,11355.0,273.2475,273.2857,272.5213,272.6359,11355.0
2022-07-26 13:40:00,285.24,285.48,285.24,285.44,15971.0,272.5595,272.7888,272.5595,272.7506,15971.0
2022-07-26 13:50:00,285.48,286.04,285.46,285.9,14655.0,272.7888,273.3239,272.7697,273.1902,14655.0
2022-07-26 14:00:00,285.91,286.35,285.55,285.56,14263.0,273.1997,273.6202,272.8557,272.8653,14263.0
2022-07-26 14:10:00,285.53,285.61,285.05,285.06,6091.0,272.8366,272.9131,272.3779,272.3875,6091.0
2022-07-26 14:20:00,285.06,285.23,284.95,285.05,100424.0,272.3875,272.5499,272.2824,272.3779,100424.0
2022-07-26 14:30:00,285.0,285.0,284.61,284.63,9051.0,272.3302,272.3302,271.9575,271.9766,9051.0
2022-07-26 14:40:00,284.58,284.7,284.23,284.23,14660.0,271.9288,272.0435,271.5944,271.5944,14660.0
2022-07-26 14:50:00,284.17,284.43,284.08,284.3,14841.0,271.5371,271.7855,271.4511,271.6613,14841.0
2022-07-26 15:00:00,284.28,284.37,284.02,284.14,18760.0,271.6422,271.7282,271.3937,271.5084,18760.0
2022-07-26 15:10:00,284.1,284.39,284.1,284.26,29783.0,271.4702,271.7473,271.4702,271.6231,29783.0
2022-07-26 15:20:00,284.28,284.39,283.99,284.33,38026.0,271.6422,271.7473,271.3651,271.69,38026.0
2022-07-26 15:30:00,284.36,284.41,284.17,284.41,41056.0,271.7186,271.7664,271.5371,271.7664,41056.0
2022-07-26 15:40:00,284.41,284.73,284.05,284.33,30082.0,271.7664,272.0722,271.4224,271.69,30082.0
2022-07-26 15:50:00,284.35,285.59,284.28,285.1,83608.0,271.7091,272.8939,271.6422,272.4257,83608.0
2022-07-27 09:30:00,288.84,289.88,287.95,289.75,68101.0,275.9995,276.9932,275.149,276.869,68101.0
2022-07-27 09:40:00,289.75,291.32,289.75,290.74,26464.0,276.869,278.3692,276.869,277.815,26464.0
2022-07-27 09:50:00,290.62,291.12,289.69,291.12,17662.0,277.7003,278.1781,276.8117,278.1781,17662.0
2022-07-27 10:00:00,291.12,291.59,290.9,291.4,17439.0,278.1781,278.6272,277.9679,278.4457,17439.0
2022-07-27 10:10:00,291.38,292.1,291.31,292.1,15144.0,278.4265,279.1145,278.3597,279.1145,15144.0
2022-07-27 10:20:00,292.1,292.44,291.8,292.12,13733.0,279.1145,279.4394,278.8279,279.1336,13733.0
2022-07-27 10:30:00,292.1,292.27,291.96,292.16,12680.0,279.1145,279.277,278.9808,279.1719,12680.0
2022-07-27 10:40:00,292.09,292.77,291.87,292.69,14035.0,279.105,279.7548,278.8948,279.6783,14035.0
2022-07-27 10:50:00,292.74,292.75,292.38,292.57,10359.0,279.7261,279.7356,279.3821,279.5636,10359.0
2022-07-27 11:00:00,292.61,293.2,292.39,292.4,18948.0,279.6019,280.1656,279.3916,279.4012,18948.0
2022-07-27 11:10:00,292.41,292.86,292.32,292.59,16996.0,279.4108,279.8408,279.3248,279.5828,16996.0
2022-07-27 11:20:00,292.63,292.73,292.11,292.28,13309.0,279.621,279.7165,279.1241,279.2865,13309.0
2022-07-27 11:30:00,292.27,292.81,292.27,292.66,12214.0,279.277,279.793,279.277,279.6496,12214.0
2022-07-27 11:40:00,292.71,292.91,292.65,292.73,13242.0,279.6974,279.8885,279.6401,279.7165,13242.0
2022-07-27 11:50:00,292.72,293.72,292.65,293.54,17368.0,279.707,280.6625,279.6401,280.4905,17368.0
2022-07-27 12:00:00,293.44,293.89,293.4,293.8,15114.0,280.395,280.825,280.3567,280.739,15114.0
2022-07-27 12:10:00,293.75,293.99,293.43,293.99,11220.0,280.6912,280.9205,280.3854,280.9205,11220.0
2022-07-27 12:20:00,293.95,294.03,293.72,293.96,11271.0,280.8823,280.9587,280.6625,280.8919,11271.0
2022-07-27 12:30:00,293.99,294.39,293.94,294.26,12974.0,280.9205,281.3027,280.8727,281.1785,12974.0
2022-07-27 12:40:00,294.25,294.33,293.54,293.81,9646.0,281.169,281.2454,280.4905,280.7485,9646.0
2022-07-27 12:50:00,293.77,293.99,293.43,293.49,10294.0,280.7103,280.9205,280.3854,280.4427,10294.0
2022-07-27 13:00:00,293.49,293.51,292.51,292.84,12965.0,280.4427,280.4619,279.5063,279.8216,12965.0
2022-07-27 13:10:00,292.91,293.39,292.78,293.27,6542.0,279.8885,280.3472,279.7643,280.2325,6542.0
2022-07-27 13:20:00,293.17,293.51,292.94,293.5,11747.0,280.137,280.4619,279.9172,280.4523,11747.0
2022-07-27 13:30:00,293.59,293.99,293.47,293.84,15009.0,280.5383,280.9205,280.4236,280.7772,15009.0
2022-07-27 13:40:00,293.82,294.19,293.82,294.02,10350.0,280.7581,281.1116,280.7581,280.9492,10350.0
2022-07-27 13:50:00,294.1,294.63,293.77,294.25,25569.0,281.0256,281.5321,280.7103,281.169,25569.0
2022-07-27 14:00:00,294.35,295.64,293.72,293.88,82261.0,281.2645,282.4972,280.6625,280.8154,82261.0
2022-07-27 14:10:00,293.8,295.06,293.8,294.82,45855.0,280.739,281.9429,280.739,281.7136,45855.0
2022-07-27 14:20:00,294.79,295.13,294.35,294.38,19917.0,281.685,282.0098,281.2645,281.2932,19917.0
2022-07-27 14:30:00,294.25,295.76,293.57,295.74,23738.0,281.169,282.6118,280.5192,282.5927,23738.0
2022-07-27 14:40:00,295.83,296.74,295.73,295.95,21089.0,282.6787,283.5483,282.5832,282.7934,21089.0
2022-07-27 14:50:00,296.0,297.15,295.8,296.74,17784.0,282.8412,283.94,282.6501,283.5483,17784.0
2022-07-27 15:00:00,296.75,298.22,296.61,297.91,17993.0,283.5578,284.9625,283.424,284.6663,17993.0
2022-07-27 15:10:00,297.9,298.28,297.76,297.96,20134.0,284.6567,285.0198,284.5229,284.714,20134.0
2022-07-27 15:20:00,297.86,299.13,297.48,299.12,21724.0,284.6185,285.832,284.2554,285.8225,21724.0
2022-07-27 15:30:00,299.04,299.51,298.46,298.72,32883.0,285.746,286.1951,285.1918,285.4402,32883.0
2022-07-27 15:40:00,298.68,299.08,298.18,298.18,42642.0,285.402,285.7842,284.9242,284.9242,42642.0
2022-07-27 15:50:00,298.27,298.27,297.15,297.35,87446.0,285.0102,285.0102,283.94,284.1311,87446.0
2022-07-28 09:30:00,296.98,299.13,296.86,298.63,75290.0,283.7776,285.832,283.6629,285.3542,75290.0
2022-07-28 09:40:00,298.63,299.09,296.99,297.25,26617.0,285.3542,285.7938,283.7872,284.0356,26617.0
2022-07-28 09:50:00,297.25,297.33,295.54,296.79,40428.0,284.0356,284.112,282.4016,283.596,40428.0
2022-07-28 10:00:00,296.95,296.98,295.17,295.54,17953.0,283.7489,283.7776,282.0481,282.4016,17953.0
2022-07-28 10:10:00,295.37,296.07,294.76,295.53,22789.0,282.2392,282.908,281.6563,282.3921,22789.0
2022-07-28 10:20:00,295.62,295.77,294.77,294.98,13333.0,282.4781,282.6214,281.6658,281.8665,13333.0
2022-07-28 10:30:00,295.28,296.94,295.0,296.75,15749.0,282.1532,283.7394,281.8856,283.5578,15749.0
2022-07-28 10:40:00,296.82,298.18,296.82,297.98,16825.0,283.6247,284.9242,283.6247,284.7331,16825.0
2022-07-28 10:50:00,298.02,298.74,297.66,298.72,14727.0,284.7714,285.4594,284.4274,285.4402,14727.0
2022-07-28 11:00:00,298.65,299.33,298.59,299.04,28578.0,285.3734,286.0231,285.316,285.746,28578.0
2022-07-28 11:10:00,298.96,299.64,298.86,299.36,14927.0,285.6696,286.3193,285.574,286.0518,14927.0
2022-07-28 11:20:00,299.26,300.25,299.22,300.23,62828.0,285.9562,286.9022,285.918,286.8831,62828.0
2022-07-28 11:30:00,300.39,300.68,299.76,300.39,28085.0,287.036,287.3131,286.434,287.036,28085.0
2022-07-28 11:40:00,300.43,300.93,300.04,300.91,12053.0,287.0742,287.552,286.7016,287.5329,12053.0
2022-07-28 11:50:00,300.91,301.44,300.45,300.45,18590.0,287.5329,288.0393,287.0933,287.0933,18590.0
2022-07-28 12:00:00,300.76,300.98,300.56,300.71,9399.0,287.3896,287.5998,287.1984,287.3418,9399.0
2022-07-28 12:10:00,300.7,301.62,300.51,300.6,54291.0,287.3322,288.2113,287.1507,287.2367,54291.0
2022-07-28 12:20:00,300.68,301.6,300.51,301.47,31081.0,287.3131,288.1922,287.1507,288.068,31081.0
2022-07-28 12:30:00,301.48,301.82,301.15,301.61,13244.0,288.0775,288.4024,287.7622,288.2018,13244.0
2022-07-28 12:40:00,301.6,301.94,301.37,301.87,14920.0,288.1922,288.5171,287.9724,288.4502,14920.0
2022-07-28 12:50:00,301.94,302.34,301.73,301.77,20661.0,288.5171,288.8993,288.3164,288.3547,20661.0
2022-07-28 13:00:00,301.73,301.79,301.09,301.74,14780.0,288.3164,288.3738,287.7049,288.326,14780.0
2022-07-28 13:10:00,301.75,302.51,301.6,302.5,12177.0,288.3355,289.0618,288.1922,289.0522,12177.0
2022-07-28 13:20:00,302.48,303.45,302.48,303.44,17660.0,289.0331,289.96,289.0331,289.9504,17660.0
2022-07-28 13:30:00,303.44,303.88,303.42,303.65,17954.0,289.9504,290.3709,289.9313,290.1511,17954.0
2022-07-28 13:40:00,303.72,304.17,303.64,304.12,16712.0,290.218,290.648,290.1415,290.6002,16712.0
2022-07-28 13:50:00,304.08,304.37,303.77,304.22,14760.0,290.562,290.8391,290.2657,290.6957,14760.0
2022-07-28 14:00:00,304.14,304.14,303.3,303.56,19069.0,290.6193,290.6193,289.8166,290.0651,19069.0
2022-07-28 14:10:00,303.51,304.05,303.4,304.03,11798.0,290.0173,290.5333,289.9122,290.5142,11798.0
2022-07-28 14:20:00,303.99,304.07,303.74,303.87,10777.0,290.476,290.5524,290.2371,290.3613,10777.0
2022-07-28 14:30:00,303.94,304.29,303.87,303.92,16856.0,290.4282,290.7626,290.3613,290.4091,16856.0
2022-07-28 14:40:00,303.97,304.05,303.8,304.03,17903.0,290.4569,290.5333,290.2944,290.5142,17903.0
2022-07-28 14:50:00,304.03,304.31,303.85,304.11,21477.0,290.5142,290.7817,290.3422,290.5906,21477.0
2022-07-28 15:00:00,304.16,304.5,303.83,304.03,14950.0,290.6384,290.9633,290.3231,290.5142,14950.0
2022-07-28 15:10:00,304.0,304.0,303.34,303.39,20068.0,290.4855,290.4855,289.8549,289.9026,20068.0
2022-07-28 15:20:00,303.42,304.14,303.42,304.06,17954.0,289.9313,290.6193,289.9313,290.5428,17954.0
2022-07-28 15:30:00,303.93,304.14,303.7,303.81,11725.0,290.4186,290.6193,290.1989,290.304,11725.0
2022-07-28 15:40:00,303.8,303.84,303.43,303.78,25235.0,290.2944,290.3326,289.9409,290.2753,25235.0
2022-07-28 15:50:00,303.73,303.89,303.37,303.54,120069.0,290.2275,290.3804,289.8835,290.046,120069.0
2022-07-29 09:30:00,304.53,304.71,302.92,304.6,65791.0,290.992,291.164,289.4535,291.0588,65791.0
2022-07-29 09:40:00,304.63,305.44,304.07,304.84,34706.0,291.0875,291.8615,290.5524,291.2882,34706.0
2022-07-29 09:50:00,304.92,305.88,304.68,305.6,15424.0,291.3646,292.2819,291.1353,292.0144,15424.0
2022-07-29 10:00:00,305.6,307.18,304.98,306.82,17668.0,292.0144,293.5241,291.422,293.1802,17668.0
2022-07-29 10:10:00,306.6,307.4,306.37,307.03,35960.0,292.9699,293.7344,292.7502,293.3808,35960.0
2022-07-29 10:20:00,307.0,307.76,306.77,307.39,22300.0,293.3522,294.0784,293.1324,293.7248,22300.0
2022-07-29 10:30:00,307.38,307.6,306.73,307.43,24173.0,293.7153,293.9255,293.0942,293.763,24173.0
2022-07-29 10:40:00,307.36,307.52,306.49,306.49,19485.0,293.6961,293.849,292.8648,292.8648,19485.0
2022-07-29 10:50:00,306.44,306.46,305.4,305.45,14315.0,292.817,292.8362,291.8233,291.8711,14315.0
2022-07-29 11:00:00,305.47,305.53,304.83,304.94,22136.0,291.8902,291.9475,291.2786,291.3837,22136.0
2022-07-29 11:10:00,304.88,304.9,304.18,304.44,18771.0,291.3264,291.3455,290.6575,290.906,18771.0
2022-07-29 11:20:00,304.27,304.27,303.16,303.24,17357.0,290.7435,290.7435,289.6829,289.7593,17357.0
2022-07-29 11:30:00,303.24,303.86,303.07,303.71,15433.0,289.7593,290.3517,289.5969,290.2084,15433.0
2022-07-29 11:40:00,303.76,304.1,303.53,303.97,18992.0,290.2562,290.5811,290.0364,290.4569,18992.0
2022-07-29 11:50:00,303.97,304.41,303.82,304.15,17033.0,290.4569,290.8773,290.3135,290.6288,17033.0
2022-07-29 12:00:00,304.12,304.87,304.12,304.54,11905.0,290.6002,291.3168,290.6002,291.0015,11905.0
2022-07-29 12:10:00,304.66,305.39,304.65,305.34,7276.0,291.1162,291.8137,291.1066,291.7659,7276.0
2022-07-29 12:20:00,305.38,305.55,305.2,305.23,6190.0,291.8042,291.9666,291.6322,291.6608,6190.0
2022-07-29 12:30:00,305.43,305.52,304.79,305.07,5449.0,291.8519,291.9379,291.2404,291.5079,5449.0
2022-07-29 12:40:00,305.23,305.63,304.92,305.51,8486.0,291.6608,292.0431,291.3646,291.9284,8486.0
2022-07-29 12:50:00,305.54,305.81,305.5,305.67,6260.0,291.9571,292.2151,291.9188,292.0813,6260.0
2022-07-29 13:00:00,305.65,305.73,305.39,305.39,7183.0,292.0622,292.1386,291.8137,291.8137,7183.0
2022-07-29 13:10:00,305.41,305.44,305.1,305.1,4786.0,291.8328,291.8615,291.5366,291.5366,4786.0
2022-07-29 13:20:00,305.2,305.23,304.58,304.58,10785.0,291.6322,291.6608,291.0397,291.0397,10785.0
2022-07-29 13:30:00,304.72,305.11,304.71,305.11,9231.0,291.1735,291.5462,291.164,291.5462,9231.0
2022-07-29 13:40:00,305.14,305.23,304.9,305.2,12213.0,291.5748,291.6608,291.3455,291.6322,12213.0
2022-07-29 13:50:00,305.2,305.56,305.09,305.19,10168.0,291.6322,291.9762,291.5271,291.6226,10168.0
2022-07-29 14:00:00,305.22,305.74,304.87,305.7,11645.0,291.6513,292.1482,291.3168,292.1099,11645.0
2022-07-29 14:10:00,305.72,305.78,305.37,305.5,12225.0,292.1291,292.1864,291.7946,291.9188,12225.0
2022-07-29 14:20:00,305.5,305.58,305.29,305.58,8470.0,291.9188,291.9953,291.7182,291.9953,8470.0
2022-07-29 14:30:00,305.61,306.09,305.49,305.68,12130.0,292.0239,292.4826,291.9093,292.0908,12130.0
2022-07-29 14:40:00,305.64,305.67,305.25,305.48,10286.0,292.0526,292.0813,291.6799,291.8997,10286.0
2022-07-29 14:50:00,305.42,305.59,305.31,305.44,9738.0,291.8424,292.0048,291.7373,291.8615,9738.0
2022-07-29 15:00:00,305.47,306.16,305.43,305.9,15827.0,291.8902,292.5495,291.8519,292.3011,15827.0
2022-07-29 15:10:00,305.9,306.37,305.81,306.37,13302.0,292.3011,292.7502,292.2151,292.7502,13302.0
2022-07-29 15:20:00,306.34,307.19,306.29,307.12,18222.0,292.7215,293.5337,292.6737,293.4668,18222.0
2022-07-29 15:30:00,307.22,307.42,306.78,306.98,29180.0,293.5624,293.7535,293.1419,293.333,29180.0
2022-07-29 15:40:00,306.99,307.09,306.58,306.91,34816.0,293.3426,293.4381,292.9508,293.2662,34816.0
2022-07-29 15:50:00,306.98,307.18,305.85,306.48,114726.0,293.333,293.5241,292.2533,292.8553,114726.0
2022-08-01 09:30:00,302.53,304.44,301.04,303.13,99130.0,289.0809,290.906,287.6571,289.6542,99130.0
2022-08-01 09:40:00,303.27,303.91,302.09,303.02,55870.0,289.788,290.3995,288.6604,289.5491,55870.0
2022-08-01 09:50:00,303.3,304.53,303.04,303.6,26485.0,289.8166,290.992,289.5682,290.1033,26485.0
2022-08-01 10:00:00,303.6,305.43,303.3,304.23,22812.0,290.1033,291.8519,289.8166,290.7053,22812.0
2022-08-01 10:10:00,304.34,304.76,303.24,303.25,23488.0,290.8104,291.2117,289.7593,289.7689,23488.0
2022-08-01 10:20:00,303.13,303.4,301.88,302.31,23688.0,289.6542,289.9122,288.4598,288.8706,23688.0
2022-08-01 10:30:00,302.22,303.86,302.15,303.86,20427.0,288.7846,290.3517,288.7178,290.3517,20427.0
2022-08-01 10:40:00,303.69,305.32,303.68,305.21,14836.0,290.1893,291.7468,290.1797,291.6417,14836.0
2022-08-01 10:50:00,305.27,306.44,305.27,306.44,22369.0,291.6991,292.817,291.6991,292.817,22369.0
2022-08-01 11:00:00,306.43,306.78,305.5,306.02,19205.0,292.8075,293.1419,291.9188,292.4157,19205.0
2022-08-01 11:10:00,306.08,306.48,305.36,305.38,14703.0,292.473,292.8553,291.7851,291.8042,14703.0
2022-08-01 11:20:00,305.36,306.35,305.28,306.19,9373.0,291.7851,292.731,291.7086,292.5782,9373.0
2022-08-01 11:30:00,305.9,305.94,305.46,305.81,5739.0,292.3011,292.3393,291.8806,292.2151,5739.0
2022-08-01 11:40:00,305.7,306.18,305.42,306.18,7694.0,292.1099,292.5686,291.8424,292.5686,7694.0
2022-08-01 11:50:00,306.18,306.32,305.58,305.59,12419.0,292.5686,292.7024,291.9953,292.0048,12419.0
2022-08-01 12:00:00,305.6,305.6,304.6,304.77,13847.0,292.0144,292.0144,291.0588,291.2213,13847.0
2022-08-01 12:10:00,304.65,304.92,304.37,304.76,7015.0,291.1066,291.3646,290.8391,291.2117,7015.0
2022-08-01 12:20:00,304.79,304.88,304.45,304.81,14270.0,291.2404,291.3264,290.9155,291.2595,14270.0
2022-08-01 12:30:00,304.81,304.91,304.19,304.74,11883.0,291.2595,291.3551,290.6671,291.1926,11883.0
2022-08-01 12:40:00,304.63,305.23,304.41,304.58,20244.0,291.0875,291.6608,290.8773,291.0397,20244.0
2022-08-01 12:50:00,304.74,304.77,304.33,304.66,9507.0,291.1926,291.2213,290.8008,291.1162,9507.0
2022-08-01 13:00:00,304.67,304.67,303.64,304.44,7214.0,291.1257,291.1257,290.1415,290.906,7214.0
2022-08-01 13:10:00,304.43,304.74,304.09,304.24,13777.0,290.8964,291.1926,290.5715,290.7148,13777.0
2022-08-01 13:20:00,304.08,304.3,303.54,303.62,10365.0,290.562,290.7722,290.046,290.1224,10365.0
2022-08-01 13:30:00,303.56,303.71,303.24,303.71,8861.0,290.0651,290.2084,289.7593,290.2084,8861.0
2022-08-01 13:40:00,303.7,303.94,302.96,303.47,14322.0,290.1989,290.4282,289.4918,289.9791,14322.0
2022-08-01 13:50:00,303.46,304.06,303.39,304.06,7618.0,289.9695,290.5428,289.9026,290.5428,7618.0
2022-08-01 14:00:00,304.0,304.0,303.43,303.6,5955.0,290.4855,290.4855,289.9409,290.1033,5955.0
2022-08-01 14:10:00,303.66,304.2,303.38,303.72,9669.0,290.1606,290.6766,289.8931,290.218,9669.0
2022-08-01 14:20:00,303.73,304.11,303.59,304.01,7026.0,290.2275,290.5906,290.0937,290.4951,7026.0
2022-08-01 14:30:00,303.93,304.32,303.91,304.17,9619.0,290.4186,290.7913,290.3995,290.648,9619.0
2022-08-01 14:40:00,304.19,304.24,303.75,304.05,15473.0,290.6671,290.7148,290.2466,290.5333,15473.0
2022-08-01 14:50:00,304.06,305.42,303.93,305.15,12462.0,290.5428,291.8424,290.4186,291.5844,12462.0
2022-08-01 15:00:00,305.1,305.1,304.57,304.95,8051.0,291.5366,291.5366,291.0302,291.3933,8051.0
2022-08-01 15:10:00,304.92,305.18,304.67,304.95,5930.0,291.3646,291.6131,291.1257,291.3933,5930.0
2022-08-01 15:20:00,304.92,304.95,304.34,304.42,8140.0,291.3646,291.3933,290.8104,290.8868,8140.0
2022-08-01 15:30:00,304.38,304.63,304.29,304.63,12274.0,290.8486,291.0875,290.7626,291.0875,12274.0
2022-08-01 15:40:00,304.61,305.08,304.35,304.85,19827.0,291.0684,291.5175,290.82,291.2977,19827.0
2022-08-01 15:50:00,304.93,305.18,304.41,304.59,65728.0,291.3742,291.6131,290.8773,291.0493,65728.0
2022-08-02 09:30:00,302.38,302.88,300.73,301.53,62507.0,288.9375,289.4153,287.3609,288.1253,62507.0
2022-08-02 09:40:00,301.79,302.09,299.41,300.78,50163.0,288.3738,288.6604,286.0996,287.4087,50163.0
2022-08-02 09:50:00,300.92,301.33,300.15,301.16,19647.0,287.5424,287.9342,286.8067,287.7718,19647.0
2022-08-02 10:00:00,301.15,301.44,300.37,300.56,14481.0,287.7622,288.0393,287.0169,287.1984,14481.0
2022-08-02 10:10:00,300.36,300.76,299.58,300.17,31019.0,287.0073,287.3896,286.262,286.8258,31019.0
2022-08-02 10:20:00,300.23,300.85,299.91,300.61,20206.0,286.8831,287.4756,286.5773,287.2462,20206.0
2022-08-02 10:30:00,300.73,302.02,300.73,301.85,17029.0,287.3609,288.5935,287.3609,288.4311,17029.0
2022-08-02 10:40:00,301.95,302.68,301.82,302.68,12999.0,288.5267,289.2242,288.4024,289.2242,12999.0
2022-08-02 10:50:00,302.64,303.59,302.47,302.47,18813.0,289.186,290.0937,289.0235,289.0235,18813.0
2022-08-02 11:00:00,302.53,303.09,302.51,302.76,14958.0,289.0809,289.616,289.0618,289.3006,14958.0
2022-08-02 11:10:00,302.67,302.85,302.45,302.54,10212.0,289.2146,289.3866,289.0044,289.0904,10212.0
2022-08-02 11:20:00,302.48,303.59,302.33,303.28,13520.0,289.0331,290.0937,288.8898,289.7975,13520.0
2022-08-02 11:30:00,303.43,303.5,302.62,303.33,11126.0,289.9409,290.0077,289.1669,289.8453,11126.0
2022-08-02 11:40:00,303.62,304.19,303.61,304.0,8285.0,290.1224,290.6671,290.1129,290.4855,8285.0
2022-08-02 11:50:00,303.93,304.13,303.73,303.85,8742.0,290.4186,290.6097,290.2275,290.3422,8742.0
2022-08-02 12:00:00,303.94,304.5,303.71,304.32,11462.0,290.4282,290.9633,290.2084,290.7913,11462.0
2022-08-02 12:10:00,304.29,305.01,304.26,305.0,10493.0,290.7626,291.4506,290.734,291.4411,10493.0
2022-08-02 12:20:00,305.0,305.41,304.93,305.41,7914.0,291.4411,291.8328,291.3742,291.8328,7914.0
2022-08-02 12:30:00,305.43,305.5,305.13,305.48,11815.0,291.8519,291.9188,291.5653,291.8997,11815.0
2022-08-02 12:40:00,305.44,306.13,305.44,306.08,14703.0,291.8615,292.5208,291.8615,292.473,14703.0
2022-08-02 12:50:00,306.15,306.58,305.97,306.26,13834.0,292.5399,292.9508,292.3679,292.645,13834.0
2022-08-02 13:00:00,306.22,306.22,305.34,305.68,11093.0,292.6068,292.6068,291.7659,292.0908,11093.0
2022-08-02 13:10:00,305.64,305.64,305.29,305.3,10552.0,292.0526,292.0526,291.7182,291.7277,10552.0
2022-08-02 13:20:00,305.33,305.43,303.97,304.17,17109.0,291.7564,291.8519,290.4569,290.648,17109.0
2022-08-02 13:30:00,304.1,304.1,303.52,303.99,16622.0,290.5811,290.5811,290.0269,290.476,16622.0
2022-08-02 13:40:00,303.91,304.1,303.43,303.43,16711.0,290.3995,290.5811,289.9409,289.9409,16711.0
2022-08-02 13:50:00,303.28,303.81,303.24,303.76,7712.0,289.7975,290.304,289.7593,290.2562,7712.0
2022-08-02 14:00:00,303.76,304.54,303.32,304.54,9199.0,290.2562,291.0015,289.8357,291.0015,9199.0
2022-08-02 14:10:00,304.5,304.52,303.83,303.92,6487.0,290.9633,290.9824,290.3231,290.4091,6487.0
2022-08-02 14:20:00,303.94,304.41,303.9,304.24,10067.0,290.4282,290.8773,290.39,290.7148,10067.0
2022-08-02 14:30:00,304.32,304.67,304.01,304.2,7051.0,290.7913,291.1257,290.4951,290.6766,7051.0
2022-08-02 14:40:00,304.23,304.41,303.57,304.0,9488.0,290.7053,290.8773,290.0746,290.4855,9488.0
2022-08-02 14:50:00,304.1,304.21,303.27,303.52,10657.0,290.5811,290.6862,289.788,290.0269,10657.0
2022-08-02 15:00:00,303.58,303.77,303.32,303.47,9450.0,290.0842,290.2657,289.8357,289.9791,9450.0
2022-08-02 15:10:00,303.49,303.49,302.58,302.88,9799.0,289.9982,289.9982,289.1286,289.4153,9799.0
2022-08-02 15:20:00,302.83,303.44,302.65,303.42,12334.0,289.3675,289.9504,289.1955,289.9313,12334.0
2022-08-02 15:30:00,303.36,303.88,303.02,303.12,45246.0,289.874,290.3709,289.5491,289.6446,45246.0
2022-08-02 15:40:00,303.15,303.46,302.71,302.83,32928.0,289.6733,289.9695,289.2529,289.3675,32928.0
2022-08-02 15:50:00,302.92,302.98,302.22,302.66,119739.0,289.4535,289.5109,288.7846,289.2051,119739.0
2022-08-03 09:30:00,302.08,304.47,301.62,303.98,67754.0,288.6509,290.9346,288.2113,290.4664,67754.0
2022-08-03 09:40:00,304.1,305.83,304.1,305.16,19259.0,290.5811,292.2342,290.5811,291.5939,19259.0
2022-08-03 09:50:00,305.01,305.2,304.74,304.85,6504.0,291.4506,291.6322,291.1926,291.2977,6504.0
2022-08-03 10:00:00,304.71,305.83,304.09,305.42,21551.0,291.164,292.2342,290.5715,291.8424,21551.0
2022-08-03 10:10:00,305.58,305.75,304.27,304.35,17849.0,291.9953,292.1577,290.7435,290.82,17849.0
2022-08-03 10:20:00,304.46,304.6,303.85,304.47,10026.0,290.9251,291.0588,290.3422,290.9346,10026.0
2022-08-03 10:30:00,304.45,304.77,303.45,304.47,7679.0,290.9155,291.2213,289.96,290.9346,7679.0
2022-08-03 10:40:00,304.36,305.17,304.19,304.9,10337.0,290.8295,291.6035,290.6671,291.3455,10337.0
2022-08-03 10:50:00,304.86,304.94,304.56,304.65,14628.0,291.3073,291.3837,291.0206,291.1066,14628.0
2022-08-03 11:00:00,304.75,305.47,304.74,305.41,9259.0,291.2022,291.8902,291.1926,291.8328,9259.0
2022-08-03 11:10:00,305.54,305.93,305.33,305.41,11385.0,291.9571,292.3297,291.7564,291.8328,11385.0
2022-08-03 11:20:00,305.43,306.22,305.27,306.05,9113.0,291.8519,292.6068,291.6991,292.4444,9113.0
2022-08-03 11:30:00,306.1,306.4,305.65,306.34,8333.0,292.4922,292.7788,292.0622,292.7215,8333.0
2022-08-03 11:40:00,306.5,306.85,306.34,306.5,9247.0,292.8744,293.2088,292.7215,292.8744,9247.0
2022-08-03 11:50:00,306.36,306.92,306.14,306.92,8788.0,292.7406,293.2757,292.5304,293.2757,8788.0
2022-08-03 12:00:00,306.85,307.18,306.68,307.11,18106.0,293.2088,293.5241,293.0464,293.4573,18106.0
2022-08-03 12:10:00,307.11,307.26,306.79,307.12,11440.0,293.4573,293.6006,293.1515,293.4668,11440.0
2022-08-03 12:20:00,307.23,307.5,307.06,307.23,10958.0,293.5719,293.8299,293.4095,293.5719,10958.0
2022-08-03 12:30:00,307.24,308.1,307.22,307.97,14309.0,293.5815,294.4032,293.5624,294.279,14309.0
2022-08-03 12:40:00,308.02,308.65,307.78,308.65,9238.0,294.3268,294.9288,294.0975,294.9288,9238.0
2022-08-03 12:50:00,308.65,308.88,308.54,308.61,8446.0,294.9288,295.1486,294.8237,294.8906,8446.0
2022-08-03 13:00:00,308.48,308.94,308.39,308.88,10694.0,294.7664,295.2059,294.6804,295.1486,10694.0
2022-08-03 13:10:00,308.72,308.89,308.51,308.51,9313.0,294.9957,295.1581,294.795,294.795,9313.0
2022-08-03 13:20:00,308.38,308.87,308.26,308.85,7064.0,294.6708,295.139,294.5561,295.1199,7064.0
2022-08-03 13:30:00,308.82,308.82,308.34,308.34,5729.0,295.0912,295.0912,294.6326,294.6326,5729.0
2022-08-03 13:40:00,308.1,308.46,308.04,308.46,9453.0,294.4032,294.7472,294.3459,294.7472,9453.0
2022-08-03 13:50:00,308.46,308.5,308.12,308.38,8848.0,294.7472,294.7855,294.4224,294.6708,8848.0
2022-08-03 14:00:00,308.28,308.38,308.05,308.25,5967.0,294.5752,294.6708,294.3555,294.5466,5967.0
2022-08-03 14:10:00,308.34,308.8,308.34,308.8,4118.0,294.6326,295.0721,294.6326,295.0721,4118.0
2022-08-03 14:20:00,308.79,308.95,308.68,308.78,5215.0,295.0626,295.2155,294.9575,295.053,5215.0
2022-08-03 14:30:00,308.78,308.93,308.5,308.5,6808.0,295.053,295.1964,294.7855,294.7855,6808.0
2022-08-03 14:40:00,308.57,308.68,308.34,308.61,5961.0,294.8524,294.9575,294.6326,294.8906,5961.0
2022-08-03 14:50:00,308.66,308.69,308.39,308.59,4515.0,294.9384,294.967,294.6804,294.8715,4515.0
2022-08-03 15:00:00,308.5,309.05,308.45,308.88,10954.0,294.7855,295.311,294.7377,295.1486,10954.0
2022-08-03 15:10:00,308.68,308.85,308.45,308.67,16100.0,294.9575,295.1199,294.7377,294.9479,16100.0
2022-08-03 15:20:00,308.75,308.93,308.59,308.88,9071.0,295.0244,295.1964,294.8715,295.1486,9071.0
2022-08-03 15:30:00,308.9,309.17,308.76,309.08,16890.0,295.1677,295.4257,295.0339,295.3397,16890.0
2022-08-03 15:40:00,309.07,309.4,308.95,309.04,24263.0,295.3301,295.6455,295.2155,295.3015,24263.0
2022-08-03 15:50:00,309.08,309.41,308.02,308.06,93027.0,295.3397,295.655,294.3268,294.365,93027.0
2022-08-04 09:30:00,309.19,309.54,307.4,308.73,42309.0,295.4448,295.7792,293.7344,295.0052,42309.0
2022-08-04 09:40:00,308.88,309.61,308.66,309.23,29136.0,295.1486,295.8461,294.9384,295.483,29136.0
2022-08-04 09:50:00,309.21,309.84,308.48,309.13,18225.0,295.4639,296.0659,294.7664,295.3875,18225.0
2022-08-04 10:00:00,309.14,309.64,308.42,308.5,50597.0,295.397,295.8748,294.709,294.7855,50597.0
2022-08-04 10:10:00,308.51,309.13,307.98,308.95,103319.0,294.795,295.3875,294.2886,295.2155,103319.0
2022-08-04 10:20:00,308.93,309.3,307.55,307.98,30201.0,295.1964,295.5499,293.8777,294.2886,30201.0
2022-08-04 10:30:00,307.97,308.54,307.6,307.64,21851.0,294.279,294.8237,293.9255,293.9637,21851.0
2022-08-04 10:40:00,307.72,309.23,307.53,308.84,27862.0,294.0401,295.483,293.8586,295.1104,27862.0
2022-08-04 10:50:00,308.73,309.1,308.23,308.72,35657.0,295.0052,295.3588,294.5275,294.9957,35657.0
2022-08-04 11:00:00,308.73,310.12,308.72,309.91,33389.0,295.0052,296.3334,294.9957,296.1328,33389.0
2022-08-04 11:10:00,309.96,309.99,308.88,309.37,18331.0,296.1806,296.2092,295.1486,295.6168,18331.0
2022-08-04 11:20:00,309.5,309.68,308.76,309.07,14558.0,295.741,295.913,295.0339,295.3301,14558.0
2022-08-04 11:30:00,309.01,309.23,308.54,308.58,11728.0,295.2728,295.483,294.8237,294.8619,11728.0
2022-08-04 11:40:00,308.64,309.65,308.61,309.64,9943.0,294.9192,295.8843,294.8906,295.8748,9943.0
2022-08-04 11:50:00,309.64,310.19,309.64,309.9,19855.0,295.8748,296.4003,295.8748,296.1232,19855.0
2022-08-04 12:00:00,309.78,309.88,309.32,309.65,7959.0,296.0086,296.1041,295.569,295.8843,7959.0
2022-08-04 12:10:00,309.65,310.11,309.49,309.7,7003.0,295.8843,296.3239,295.7315,295.9321,7003.0
2022-08-04 12:20:00,309.69,310.19,309.64,310.19,9420.0,295.9226,296.4003,295.8748,296.4003,9420.0
2022-08-04 12:30:00,310.11,310.11,309.62,309.82,8547.0,296.3239,296.3239,295.8557,296.0468,8547.0
2022-08-04 12:40:00,309.8,309.88,309.04,309.05,21604.0,296.0277,296.1041,295.3015,295.311,21604.0
2022-08-04 12:50:00,309.08,309.37,308.99,309.27,4919.0,295.3397,295.6168,295.2537,295.5212,4919.0
2022-08-04 13:00:00,309.33,309.91,309.25,309.77,7991.0,295.5786,296.1328,295.5021,295.999,7991.0
2022-08-04 13:10:00,309.8,310.07,309.67,309.86,9474.0,296.0277,296.2857,295.9035,296.085,9474.0
2022-08-04 13:20:00,309.86,310.3,309.63,310.19,5289.0,296.085,296.5054,295.8652,296.4003,5289.0
2022-08-04 13:30:00,310.18,310.76,310.1,310.7,6312.0,296.3908,296.945,296.3143,296.8877,6312.0
2022-08-04 13:40:00,310.71,310.71,310.23,310.68,16212.0,296.8972,296.8972,296.4386,296.8686,16212.0
2022-08-04 13:50:00,310.72,310.72,310.24,310.34,8335.0,296.9068,296.9068,296.4481,296.5437,8335.0
2022-08-04 14:00:00,310.32,310.66,310.08,310.1,7209.0,296.5246,296.8494,296.2952,296.3143,7209.0
2022-08-04 14:10:00,310.03,310.41,309.72,310.29,9513.0,296.2474,296.6106,295.9512,296.4959,9513.0
2022-08-04 14:20:00,310.27,310.34,309.82,310.11,9448.0,296.4768,296.5437,296.0468,296.3239,9448.0
2022-08-04 14:30:00,310.1,310.26,309.54,309.79,8006.0,296.3143,296.4672,295.7792,296.0181,8006.0
2022-08-04 14:40:00,309.76,310.13,309.4,310.06,6795.0,295.9895,296.343,295.6455,296.2761,6795.0
2022-08-04 14:50:00,310.11,310.42,309.82,309.96,8717.0,296.3239,296.6201,296.0468,296.1806,8717.0
2022-08-04 15:00:00,309.96,310.21,309.91,310.21,7053.0,296.1806,296.4194,296.1328,296.4194,7053.0
2022-08-04 15:10:00,310.3,310.68,310.14,310.61,9505.0,296.5054,296.8686,296.3526,296.8017,9505.0
2022-08-04 15:20:00,310.62,310.62,310.08,310.35,12287.0,296.8112,296.8112,296.2952,296.5532,12287.0
2022-08-04 15:30:00,310.31,310.43,309.84,310.27,18667.0,296.515,296.6297,296.0659,296.4768,18667.0
2022-08-04 15:40:00,310.31,310.56,310.2,310.4,40150.0,296.515,296.7539,296.4099,296.601,40150.0
2022-08-04 15:50:00,310.45,310.81,310.37,310.62,82774.0,296.6488,296.9928,296.5723,296.8112,82774.0
2022-08-05 09:30:00,304.87,307.49,304.87,307.49,40951.0,291.3168,293.8204,291.3168,293.8204,40951.0
2022-08-05 09:40:00,307.53,307.99,306.35,306.42,18149.0,293.8586,294.2981,292.731,292.7979,18149.0
2022-08-05 09:50:00,306.51,306.61,305.91,306.5,25578.0,292.8839,292.9795,292.3106,292.8744,25578.0
2022-08-05 10:00:00,306.59,308.04,306.54,308.0,24121.0,292.9604,294.3459,292.9126,294.3077,24121.0
2022-08-05 10:10:00,308.02,308.45,307.08,308.41,24593.0,294.3268,294.7377,293.4286,294.6995,24593.0
2022-08-05 10:20:00,308.41,308.84,307.2,307.35,28459.0,294.6995,295.1104,293.5433,293.6866,28459.0
2022-08-05 10:30:00,307.51,307.53,306.78,307.35,16434.0,293.8395,293.8586,293.1419,293.6866,16434.0
2022-08-05 10:40:00,307.35,307.7,306.95,307.44,15881.0,293.6866,294.021,293.3044,293.7726,15881.0
2022-08-05 10:50:00,307.33,308.06,306.75,307.84,16760.0,293.6675,294.365,293.1133,294.1548,16760.0
2022-08-05 11:00:00,307.73,307.82,306.39,306.68,22027.0,294.0497,294.1357,292.7693,293.0464,22027.0
2022-08-05 11:10:00,306.69,306.71,306.0,306.17,20052.0,293.0559,293.075,292.3966,292.559,20052.0
2022-08-05 11:20:00,306.17,306.27,304.55,304.74,20707.0,292.559,292.6546,291.0111,291.1926,20707.0
2022-08-05 11:30:00,304.72,305.47,304.68,304.87,11745.0,291.1735,291.8902,291.1353,291.3168,11745.0
2022-08-05 11:40:00,304.74,304.85,304.31,304.8,12435.0,291.1926,291.2977,290.7817,291.25,12435.0
2022-08-05 11:50:00,304.75,305.58,304.75,304.94,17455.0,291.2022,291.9953,291.2022,291.3837,17455.0
2022-08-05 12:00:00,304.84,305.74,304.84,305.36,11416.0,291.2882,292.1482,291.2882,291.7851,11416.0
2022-08-05 12:10:00,305.41,305.94,305.37,305.71,7243.0,291.8328,292.3393,291.7946,292.1195,7243.0
2022-08-05 12:20:00,305.65,305.82,305.21,305.79,7763.0,292.0622,292.2246,291.6417,292.1959,7763.0
2022-08-05 12:30:00,305.78,305.99,305.24,305.55,9820.0,292.1864,292.3871,291.6704,291.9666,9820.0
2022-08-05 12:40:00,305.52,306.76,305.49,306.68,8923.0,291.9379,293.1228,291.9093,293.0464,8923.0
2022-08-05 12:50:00,306.74,307.49,306.43,307.49,15436.0,293.1037,293.8204,292.8075,293.8204,15436.0
2022-08-05 13:00:00,307.47,308.13,307.28,307.85,14400.0,293.8013,294.4319,293.6197,294.1644,14400.0
2022-08-05 13:10:00,307.76,308.47,307.74,308.07,15278.0,294.0784,294.7568,294.0593,294.3746,15278.0
2022-08-05 13:20:00,308.01,308.16,307.61,307.91,7754.0,294.3173,294.4606,293.935,294.2217,7754.0
2022-08-05 13:30:00,307.91,308.22,307.88,308.0,6318.0,294.2217,294.5179,294.193,294.3077,6318.0
2022-08-05 13:40:00,308.03,308.18,307.47,307.58,7778.0,294.3364,294.4797,293.8013,293.9064,7778.0
2022-08-05 13:50:00,307.62,307.62,307.0,307.19,3581.0,293.9446,293.9446,293.3522,293.5337,3581.0
2022-08-05 14:00:00,307.12,307.22,306.67,307.21,10693.0,293.4668,293.5624,293.0368,293.5528,10693.0
2022-08-05 14:10:00,307.23,307.44,306.89,307.43,9582.0,293.5719,293.7726,293.247,293.763,9582.0
2022-08-05 14:20:00,307.38,307.56,307.0,307.01,8517.0,293.7153,293.8873,293.3522,293.3617,8517.0
2022-08-05 14:30:00,306.99,307.5,306.74,307.11,15122.0,293.3426,293.8299,293.1037,293.4573,15122.0
2022-08-05 14:40:00,307.11,307.4,306.96,307.3,12238.0,293.4573,293.7344,293.3139,293.6388,12238.0
2022-08-05 14:50:00,307.28,307.54,306.97,307.19,15529.0,293.6197,293.8681,293.3235,293.5337,15529.0
2022-08-05 15:00:00,307.19,307.72,307.19,307.67,12918.0,293.5337,294.0401,293.5337,293.9924,12918.0
2022-08-05 15:10:00,307.63,308.04,307.44,307.44,8983.0,293.9541,294.3459,293.7726,293.7726,8983.0
2022-08-05 15:20:00,307.67,307.77,307.29,307.75,10195.0,293.9924,294.0879,293.6293,294.0688,10195.0
2022-08-05 15:30:00,307.71,308.29,307.67,308.15,18546.0,294.0306,294.5848,293.9924,294.451,18546.0
2022-08-05 15:40:00,308.13,308.94,308.13,308.87,32238.0,294.4319,295.2059,294.4319,295.139,32238.0
2022-08-05 15:50:00,308.99,309.59,308.65,309.41,91942.0,295.2537,295.827,294.9288,295.655,91942.0
2022-08-08 09:30:00,310.5,311.6,309.52,311.12,54017.0,296.6966,297.7477,295.7601,297.289,54017.0
2022-08-08 09:40:00,310.93,311.74,310.77,311.61,16860.0,297.1074,297.8814,296.9546,297.7572,16860.0
2022-08-08 09:50:00,311.41,312.66,311.0,311.98,17519.0,297.5661,298.7605,297.1743,298.1108,17519.0
2022-08-08 10:00:00,312.11,312.81,311.4,311.9,26165.0,298.235,298.9039,297.5565,298.0343,26165.0
2022-08-08 10:10:00,311.76,312.46,311.48,311.93,23110.0,297.9005,298.5694,297.633,298.063,23110.0
2022-08-08 10:20:00,311.96,312.27,311.5,311.92,21055.0,298.0917,298.3879,297.6521,298.0534,21055.0
2022-08-08 10:30:00,311.92,312.12,311.56,312.02,8705.0,298.0534,298.2445,297.7094,298.149,8705.0
2022-08-08 10:40:00,312.13,312.33,311.5,311.85,10545.0,298.2541,298.4452,297.6521,297.9865,10545.0
2022-08-08 10:50:00,311.95,312.11,311.59,311.77,14045.0,298.0821,298.235,297.7381,297.9101,14045.0
2022-08-08 11:00:00,311.88,312.41,311.66,311.89,11088.0,298.0152,298.5216,297.805,298.0248,11088.0
2022-08-08 11:10:00,311.67,311.97,311.07,311.07,28444.0,297.8145,298.1012,297.2412,297.2412,28444.0
2022-08-08 11:20:00,311.06,311.33,310.86,311.21,9377.0,297.2317,297.4897,297.0406,297.375,9377.0
2022-08-08 11:30:00,311.32,311.47,310.38,310.38,10329.0,297.4801,297.6234,296.5819,296.5819,10329.0
2022-08-08 11:40:00,310.32,310.64,309.57,309.84,10097.0,296.5246,296.8303,295.8079,296.0659,10097.0
2022-08-08 11:50:00,309.89,310.7,309.84,310.69,13527.0,296.1137,296.8877,296.0659,296.8781,13527.0
2022-08-08 12:00:00,310.67,310.68,309.8,310.02,10044.0,296.859,296.8686,296.0277,296.2379,10044.0
2022-08-08 12:10:00,310.08,310.16,308.79,308.91,10824.0,296.2952,296.3717,295.0626,295.1772,10824.0
2022-08-08 12:20:00,308.94,309.3,308.62,308.71,13845.0,295.2059,295.5499,294.9001,294.9861,13845.0
2022-08-08 12:30:00,308.69,309.01,308.52,308.88,12285.0,294.967,295.2728,294.8046,295.1486,12285.0
2022-08-08 12:40:00,308.93,309.42,308.87,309.41,9229.0,295.1964,295.6646,295.139,295.655,9229.0
2022-08-08 12:50:00,309.45,309.67,309.3,309.56,7735.0,295.6932,295.9035,295.5499,295.7983,7735.0
2022-08-08 13:00:00,309.45,309.79,309.16,309.56,10434.0,295.6932,296.0181,295.4161,295.7983,10434.0
2022-08-08 13:10:00,309.5,310.2,309.37,310.11,10709.0,295.741,296.4099,295.6168,296.3239,10709.0
2022-08-08 13:20:00,310.14,310.23,309.21,309.21,11097.0,296.3526,296.4386,295.4639,295.4639,11097.0
2022-08-08 13:30:00,309.17,309.5,309.0,309.11,5967.0,295.4257,295.741,295.2632,295.3683,5967.0
2022-08-08 13:40:00,309.28,309.51,309.15,309.45,9882.0,295.5308,295.7506,295.4066,295.6932,9882.0
2022-08-08 13:50:00,309.53,310.48,309.38,310.34,22186.0,295.7697,296.6774,295.6263,296.5437,22186.0
2022-08-08 14:00:00,310.17,310.17,309.11,309.87,12475.0,296.3812,296.3812,295.3683,296.0946,12475.0
2022-08-08 14:10:00,309.83,309.91,309.15,309.68,9660.0,296.0563,296.1328,295.4066,295.913,9660.0
2022-08-08 14:20:00,309.67,309.9,309.38,309.63,16985.0,295.9035,296.1232,295.6263,295.8652,16985.0
2022-08-08 14:30:00,309.72,309.97,309.44,309.71,11881.0,295.9512,296.1901,295.6837,295.9417,11881.0
2022-08-08 14:40:00,309.61,309.96,309.46,309.77,23247.0,295.8461,296.1806,295.7028,295.999,23247.0
2022-08-08 14:50:00,309.69,310.05,309.46,309.73,17531.0,295.9226,296.2666,295.7028,295.9608,17531.0
2022-08-08 15:00:00,309.73,310.0,309.67,309.99,16653.0,295.9608,296.2188,295.9035,296.2092,16653.0
2022-08-08 15:10:00,309.89,309.99,309.32,309.63,9395.0,296.1137,296.2092,295.569,295.8652,9395.0
2022-08-08 15:20:00,309.73,310.34,309.48,309.9,9557.0,295.9608,296.5437,295.7219,296.1232,9557.0
2022-08-08 15:30:00,309.86,310.3,309.72,310.11,14447.0,296.085,296.5054,295.9512,296.3239,14447.0
2022-08-08 15:40:00,310.18,310.58,310.12,310.46,12983.0,296.3908,296.773,296.3334,296.6583,12983.0
2022-08-08 15:50:00,310.5,310.6,310.02,310.13,61107.0,296.6966,296.7921,296.2379,296.343,61107.0
2022-08-09 09:30:00,308.1,309.95,307.82,309.46,50665.0,294.4032,296.171,294.1357,295.7028,50665.0
2022-08-09 09:40:00,309.66,310.51,309.32,309.54,21407.0,295.8939,296.7061,295.569,295.7792,21407.0
2022-08-09 09:50:00,309.55,309.75,308.47,309.07,14875.0,295.7888,295.9799,294.7568,295.3301,14875.0
2022-08-09 10:00:00,309.17,309.7,309.12,309.24,10531.0,295.4257,295.9321,295.3779,295.4926,10531.0
2022-08-09 10:10:00,309.34,310.09,309.18,309.87,21000.0,295.5881,296.3048,295.4352,296.0946,21000.0
2022-08-09 10:20:00,309.88,310.33,309.41,310.33,28784.0,296.1041,296.5341,295.655,296.5341,28784.0
2022-08-09 10:30:00,310.35,311.06,310.28,310.81,10445.0,296.5532,297.2317,296.4863,296.9928,10445.0
2022-08-09 10:40:00,310.76,310.78,310.18,310.59,9577.0,296.945,296.9641,296.3908,296.7826,9577.0
2022-08-09 10:50:00,310.64,310.92,310.12,310.12,21946.0,296.8303,297.0979,296.3334,296.3334,21946.0
2022-08-09 11:00:00,310.23,310.23,309.48,309.81,26259.0,296.4386,296.4386,295.7219,296.0372,26259.0
2022-08-09 11:10:00,309.8,310.91,309.72,310.61,37399.0,296.0277,297.0883,295.9512,296.8017,37399.0
2022-08-09 11:20:00,310.6,310.92,310.48,310.63,23594.0,296.7921,297.0979,296.6774,296.8208,23594.0
2022-08-09 11:30:00,310.65,310.94,310.25,310.64,11787.0,296.8399,297.117,296.4577,296.8303,11787.0
2022-08-09 11:40:00,310.68,310.98,310.43,310.53,30836.0,296.8686,297.1552,296.6297,296.7252,30836.0
2022-08-09 11:50:00,310.48,310.76,310.24,310.55,11025.0,296.6774,296.945,296.4481,296.7443,11025.0
2022-08-09 12:00:00,310.48,310.69,310.33,310.63,12235.0,296.6774,296.8781,296.5341,296.8208,12235.0
2022-08-09 12:10:00,310.63,311.08,310.52,310.52,25045.0,296.8208,297.2508,296.7157,296.7157,25045.0
2022-08-09 12:20:00,310.53,310.73,309.8,309.8,8549.0,296.7252,296.9163,296.0277,296.0277,8549.0
2022-08-09 12:30:00,309.89,310.18,309.75,309.88,9614.0,296.1137,296.3908,295.9799,296.1041,9614.0
2022-08-09 12:40:00,309.91,310.07,309.69,310.03,13001.0,296.1328,296.2857,295.9226,296.2474,13001.0
2022-08-09 12:50:00,309.91,310.12,309.64,310.01,16424.0,296.1328,296.3334,295.8748,296.2283,16424.0
2022-08-09 13:00:00,310.19,310.27,309.25,309.49,14509.0,296.4003,296.4768,295.5021,295.7315,14509.0
2022-08-09 13:10:00,309.53,310.24,309.53,310.12,15127.0,295.7697,296.4481,295.7697,296.3334,15127.0
2022-08-09 13:20:00,310.17,310.36,310.07,310.19,13163.0,296.3812,296.5628,296.2857,296.4003,13163.0
2022-08-09 13:30:00,310.16,310.49,310.09,310.1,14706.0,296.3717,296.687,296.3048,296.3143,14706.0
2022-08-09 13:40:00,310.1,310.34,309.84,310.23,22732.0,296.3143,296.5437,296.0659,296.4386,22732.0
2022-08-09 13:50:00,310.17,310.63,309.91,310.46,15634.0,296.3812,296.8208,296.1328,296.6583,15634.0
2022-08-09 14:00:00,310.38,310.84,310.35,310.66,16767.0,296.5819,297.0214,296.5532,296.8494,16767.0
2022-08-09 14:10:00,310.69,310.89,310.25,310.27,12157.0,296.8781,297.0692,296.4577,296.4768,12157.0
2022-08-09 14:20:00,309.92,310.08,309.6,309.8,12328.0,296.1423,296.2952,295.8366,296.0277,12328.0
2022-08-09 14:30:00,309.69,309.87,309.41,309.69,9615.0,295.9226,296.0946,295.655,295.9226,9615.0
2022-08-09 14:40:00,309.81,310.1,309.63,310.03,8323.0,296.0372,296.3143,295.8652,296.2474,8323.0
2022-08-09 14:50:00,310.07,310.73,310.05,310.31,18448.0,296.2857,296.9163,296.2666,296.515,18448.0
2022-08-09 15:00:00,310.31,310.4,309.71,309.97,9189.0,296.515,296.601,295.9417,296.1901,9189.0
2022-08-09 15:10:00,309.92,310.06,309.61,310.06,13684.0,296.1423,296.2761,295.8461,296.2761,13684.0
2022-08-09 15:20:00,310.1,310.38,310.02,310.25,10599.0,296.3143,296.5819,296.2379,296.4577,10599.0
2022-08-09 15:30:00,310.25,310.52,309.95,310.07,12495.0,296.4577,296.7157,296.171,296.2857,12495.0
2022-08-09 15:40:00,310.02,310.31,309.44,309.77,20389.0,296.2379,296.515,295.6837,295.999,20389.0
2022-08-09 15:50:00,309.81,310.04,309.34,309.84,66578.0,296.0372,296.257,295.5881,296.0659,66578.0
2022-08-10 09:30:00,315.0,316.4,314.37,315.43,66464.0,300.9965,302.3343,300.3945,301.4074,66464.0
2022-08-10 09:40:00,315.4,317.15,315.3,316.77,19421.0,301.3787,303.0509,301.2832,302.6878,19421.0
2022-08-10 09:50:00,316.81,317.01,315.99,316.97,12252.0,302.726,302.9172,301.9425,302.8789,12252.0
2022-08-10 10:00:00,317.11,317.11,316.34,316.53,10006.0,303.0127,303.0127,302.2769,302.4585,10006.0
2022-08-10 10:10:00,316.49,316.75,315.5,315.5,14151.0,302.4203,302.6687,301.4743,301.4743,14151.0
2022-08-10 10:20:00,315.28,315.74,314.99,315.55,9994.0,301.2641,301.7036,300.987,301.5221,9994.0
2022-08-10 10:30:00,315.67,315.96,315.39,315.83,10394.0,301.6367,301.9138,301.3692,301.7896,10394.0
2022-08-10 10:40:00,315.87,316.15,315.59,315.65,25958.0,301.8278,302.0954,301.5603,301.6176,25958.0
2022-08-10 10:50:00,315.73,316.54,315.54,316.3,26477.0,301.6941,302.468,301.5125,302.2387,26477.0
2022-08-10 11:00:00,316.38,317.77,316.3,317.2,15133.0,302.3152,303.6434,302.2387,303.0987,15133.0
2022-08-10 11:10:00,317.25,317.41,316.04,316.29,15308.0,303.1465,303.2994,301.9903,302.2292,15308.0
2022-08-10 11:20:00,316.43,316.9,315.99,316.05,15694.0,302.3629,302.812,301.9425,301.9998,15694.0
2022-08-10 11:30:00,316.09,316.57,315.75,315.75,14298.0,302.038,302.4967,301.7132,301.7132,14298.0
2022-08-10 11:40:00,315.83,316.45,315.83,316.09,12818.0,301.7896,302.382,301.7896,302.038,12818.0
2022-08-10 11:50:00,316.01,316.48,315.9,316.41,8133.0,301.9616,302.4107,301.8565,302.3438,8133.0
2022-08-10 12:00:00,316.37,316.51,315.84,316.03,11645.0,302.3056,302.4394,301.7992,301.9807,11645.0
2022-08-10 12:10:00,316.06,316.06,315.35,315.35,9317.0,302.0094,302.0094,301.3309,301.3309,9317.0
2022-08-10 12:20:00,315.22,315.73,314.98,315.36,31280.0,301.2067,301.6941,300.9774,301.3405,31280.0
2022-08-10 12:30:00,315.37,315.42,315.15,315.25,8894.0,301.3501,301.3978,301.1398,301.2354,8894.0
2022-08-10 12:40:00,315.28,315.3,314.92,315.19,11542.0,301.2641,301.2832,300.9201,301.1781,11542.0
2022-08-10 12:50:00,315.14,315.45,315.06,315.29,8125.0,301.1303,301.4265,301.0538,301.2736,8125.0
2022-08-10 13:00:00,315.32,315.33,314.82,315.05,13186.0,301.3023,301.3118,300.8245,301.0443,13186.0
2022-08-10 13:10:00,315.03,315.1,314.91,314.98,8912.0,301.0252,301.0921,300.9105,300.9774,8912.0
2022-08-10 13:20:00,315.02,315.16,314.88,314.91,15097.0,301.0156,301.1494,300.8818,300.9105,15097.0
2022-08-10 13:30:00,314.92,315.04,314.45,315.04,8503.0,300.9201,301.0347,300.471,301.0347,8503.0
2022-08-10 13:40:00,315.01,315.21,314.83,315.21,9273.0,301.0061,301.1972,300.8341,301.1972,9273.0
2022-08-10 13:50:00,315.16,315.34,314.88,314.92,7775.0,301.1494,301.3214,300.8818,300.9201,7775.0
2022-08-10 14:00:00,314.94,315.47,314.89,315.24,17004.0,300.9392,301.4456,300.8914,301.2258,17004.0
2022-08-10 14:10:00,315.35,315.75,315.33,315.59,8861.0,301.3309,301.7132,301.3118,301.5603,8861.0
2022-08-10 14:20:00,315.55,315.64,315.32,315.37,7413.0,301.5221,301.6081,301.3023,301.3501,7413.0
2022-08-10 14:30:00,315.4,315.52,315.21,315.31,5162.0,301.3787,301.4934,301.1972,301.2927,5162.0
2022-08-10 14:40:00,315.29,315.41,314.96,315.14,7034.0,301.2736,301.3883,300.9583,301.1303,7034.0
2022-08-10 14:50:00,315.09,315.37,314.82,314.88,6667.0,301.0825,301.3501,300.8245,300.8818,6667.0
2022-08-10 15:00:00,314.72,315.09,314.72,314.86,8714.0,300.729,301.0825,300.729,300.8627,8714.0
2022-08-10 15:10:00,314.86,315.4,314.85,315.29,12152.0,300.8627,301.3787,300.8532,301.2736,12152.0
2022-08-10 15:20:00,315.4,315.84,315.31,315.81,18127.0,301.3787,301.7992,301.2927,301.7705,18127.0
2022-08-10 15:30:00,315.8,316.21,315.63,316.17,28227.0,301.7609,302.1527,301.5985,302.1145,28227.0
2022-08-10 15:40:00,316.16,316.74,316.12,316.5,34152.0,302.1049,302.6592,302.0667,302.4298,34152.0
2022-08-10 15:50:00,316.52,316.59,315.97,316.26,106798.0,302.4489,302.5158,301.9234,302.2005,106798.0
2022-08-11 09:30:00,317.75,318.51,317.46,318.5,56991.0,303.6243,304.3505,303.3471,304.3409,56991.0
2022-08-11 09:40:00,318.47,318.6,317.55,317.62,11875.0,304.3122,304.4365,303.4331,303.5,11875.0
2022-08-11 09:50:00,317.86,318.42,317.58,318.2,8136.0,303.7294,304.2645,303.4618,304.0542,8136.0
2022-08-11 10:00:00,318.35,319.45,318.23,318.84,15244.0,304.1976,305.2487,304.0829,304.6658,15244.0
2022-08-11 10:10:00,318.85,319.76,318.84,319.68,9501.0,304.6754,305.5449,304.6658,305.4685,9501.0
2022-08-11 10:20:00,319.59,319.87,319.27,319.45,11988.0,305.3825,305.65,305.0767,305.2487,11988.0
2022-08-11 10:30:00,319.46,319.46,318.64,318.7,18814.0,305.2582,305.2582,304.4747,304.532,18814.0
2022-08-11 10:40:00,318.56,318.61,318.0,318.25,7223.0,304.3982,304.446,303.8631,304.102,7223.0
2022-08-11 10:50:00,318.26,318.66,317.91,318.3,18472.0,304.1116,304.4938,303.7771,304.1498,18472.0
2022-08-11 11:00:00,318.23,318.29,316.83,316.98,7645.0,304.0829,304.1402,302.7452,302.8885,7645.0
2022-08-11 11:10:00,317.07,317.3,316.29,316.37,8300.0,302.9745,303.1943,302.2292,302.3056,8300.0
2022-08-11 11:20:00,316.36,316.68,316.1,316.38,10720.0,302.296,302.6018,302.0476,302.3152,10720.0
2022-08-11 11:30:00,316.3,316.43,315.82,315.96,66087.0,302.2387,302.3629,301.7801,301.9138,66087.0
2022-08-11 11:40:00,315.96,316.47,315.71,315.89,12353.0,301.9138,302.4012,301.6749,301.8469,12353.0
2022-08-11 11:50:00,315.75,316.22,315.24,315.75,15387.0,301.7132,302.1623,301.2258,301.7132,15387.0
2022-08-11 12:00:00,315.62,315.97,315.39,315.4,6605.0,301.5889,301.9234,301.3692,301.3787,6605.0
2022-08-11 12:10:00,315.34,315.98,315.25,315.82,3795.0,301.3214,301.9329,301.2354,301.7801,3795.0
2022-08-11 12:20:00,315.78,315.8,315.27,315.43,21652.0,301.7418,301.7609,301.2545,301.4074,21652.0
2022-08-11 12:30:00,315.47,315.73,314.96,314.96,36177.0,301.4456,301.6941,300.9583,300.9583,36177.0
2022-08-11 12:40:00,314.93,315.67,314.52,315.59,18623.0,300.9296,301.6367,300.5378,301.5603,18623.0
2022-08-11 12:50:00,315.49,316.22,315.48,316.05,6931.0,301.4647,302.1623,301.4552,301.9998,6931.0
2022-08-11 13:00:00,316.16,316.52,316.08,316.34,9980.0,302.1049,302.4489,302.0285,302.2769,9980.0
2022-08-11 13:10:00,316.38,316.77,316.38,316.74,10798.0,302.3152,302.6878,302.3152,302.6592,10798.0
2022-08-11 13:20:00,316.58,316.62,316.17,316.28,8820.0,302.5063,302.5445,302.1145,302.2196,8820.0
2022-08-11 13:30:00,316.24,316.49,315.96,316.32,5607.0,302.1814,302.4203,301.9138,302.2578,5607.0
2022-08-11 13:40:00,316.38,316.61,316.14,316.3,8182.0,302.3152,302.5349,302.0858,302.2387,8182.0
2022-08-11 13:50:00,316.32,316.48,316.04,316.4,5933.0,302.2578,302.4107,301.9903,302.3343,5933.0
2022-08-11 14:00:00,316.31,316.34,315.64,315.68,5159.0,302.2483,302.2769,301.6081,301.6463,5159.0
2022-08-11 14:10:00,315.59,315.59,314.98,315.23,4170.0,301.5603,301.5603,300.9774,301.2163,4170.0
2022-08-11 14:20:00,315.17,315.35,314.93,315.09,7828.0,301.1589,301.3309,300.9296,301.0825,7828.0
2022-08-11 14:30:00,315.06,315.17,314.54,314.55,4416.0,301.0538,301.1589,300.557,300.5665,4416.0
2022-08-11 14:40:00,314.6,314.91,314.58,314.69,5764.0,300.6143,300.9105,300.5952,300.7003,5764.0
2022-08-11 14:50:00,314.56,314.71,314.07,314.52,11388.0,300.5761,300.7194,300.1078,300.5378,11388.0
2022-08-11 15:00:00,314.47,314.62,314.13,314.31,11411.0,300.4901,300.6334,300.1652,300.3372,11411.0
2022-08-11 15:10:00,314.34,314.5,313.79,314.25,9085.0,300.3658,300.5187,299.8403,300.2798,9085.0
2022-08-11 15:20:00,314.25,314.64,314.12,314.52,8002.0,300.2798,300.6525,300.1556,300.5378,8002.0
2022-08-11 15:30:00,314.5,314.91,314.33,314.4,11125.0,300.5187,300.9105,300.3563,300.4232,11125.0
2022-08-11 15:40:00,314.55,314.64,314.09,314.36,26258.0,300.5665,300.6525,300.127,300.385,26258.0
2022-08-11 15:50:00,314.24,314.9,314.04,314.45,50562.0,300.2703,300.901,300.0792,300.471,50562.0
2022-08-12 09:30:00,316.76,316.8,314.44,315.43,52275.0,302.6783,302.7165,300.4614,301.4074,52275.0
2022-08-12 09:40:00,315.43,316.58,315.01,315.52,29906.0,301.4074,302.5063,301.0061,301.4934,29906.0
2022-08-12 09:50:00,315.51,316.77,315.44,316.05,29571.0,301.4838,302.6878,301.4169,301.9998,29571.0
2022-08-12 10:00:00,316.0,316.04,314.99,315.9,20694.0,301.9521,301.9903,300.987,301.8565,20694.0
2022-08-12 10:10:00,315.97,317.32,315.87,317.31,24605.0,301.9234,303.2134,301.8278,303.2038,24605.0
2022-08-12 10:20:00,317.39,317.39,316.15,316.5,20423.0,303.2803,303.2803,302.0954,302.4298,20423.0
2022-08-12 10:30:00,316.51,316.81,316.17,316.37,33716.0,302.4394,302.726,302.1145,302.3056,33716.0
2022-08-12 10:40:00,316.25,317.33,316.14,316.5,17892.0,302.1909,303.2229,302.0858,302.4298,17892.0
2022-08-12 10:50:00,316.59,316.83,316.35,316.66,6774.0,302.5158,302.7452,302.2865,302.5827,6774.0
2022-08-12 11:00:00,316.66,317.43,316.4,316.87,19807.0,302.5827,303.3185,302.3343,302.7834,19807.0
2022-08-12 11:10:00,317.02,317.31,316.77,317.09,13323.0,302.9267,303.2038,302.6878,302.9936,13323.0
2022-08-12 11:20:00,317.16,317.83,317.09,317.7,8400.0,303.0605,303.7007,302.9936,303.5765,8400.0
2022-08-12 11:30:00,317.74,317.99,317.47,317.53,14169.0,303.6147,303.8536,303.3567,303.414,14169.0
2022-08-12 11:40:00,317.6,317.6,317.13,317.24,8826.0,303.4809,303.4809,303.0318,303.1369,8826.0
2022-08-12 11:50:00,317.12,317.75,317.11,317.28,4586.0,303.0223,303.6243,303.0127,303.1751,4586.0
2022-08-12 12:00:00,317.26,318.07,317.11,317.93,11671.0,303.156,303.93,303.0127,303.7963,11671.0
2022-08-12 12:10:00,317.98,318.33,317.94,318.24,9510.0,303.844,304.1785,303.8058,304.0925,9510.0
2022-08-12 12:20:00,318.28,318.72,318.26,318.68,7413.0,304.1307,304.5511,304.1116,304.5129,7413.0
2022-08-12 12:30:00,318.73,318.87,318.4,318.69,11772.0,304.5607,304.6945,304.2454,304.5225,11772.0
2022-08-12 12:40:00,318.63,318.89,318.46,318.78,8358.0,304.4651,304.7136,304.3027,304.6085,8358.0
2022-08-12 12:50:00,318.78,318.86,318.51,318.82,9549.0,304.6085,304.6849,304.3505,304.6467,9549.0
2022-08-12 13:00:00,318.85,319.17,318.68,319.17,13985.0,304.6754,304.9811,304.5129,304.9811,13985.0
2022-08-12 13:10:00,319.15,319.18,318.82,318.98,14480.0,304.962,304.9907,304.6467,304.7996,14480.0
2022-08-12 13:20:00,318.97,319.14,318.89,318.89,9390.0,304.79,304.9525,304.7136,304.7136,9390.0
2022-08-12 13:30:00,318.93,318.99,318.7,318.99,8872.0,304.7518,304.8091,304.532,304.8091,8872.0
2022-08-12 13:40:00,319.11,319.36,318.84,318.89,25062.0,304.9238,305.1627,304.6658,304.7136,25062.0
2022-08-12 13:50:00,318.92,319.08,318.77,318.8,10427.0,304.7422,304.8951,304.5989,304.6276,10427.0
2022-08-12 14:00:00,318.82,319.03,318.81,318.97,12758.0,304.6467,304.8474,304.6371,304.79,12758.0
2022-08-12 14:10:00,318.96,319.12,318.76,318.91,12354.0,304.7805,304.9333,304.5894,304.7327,12354.0
2022-08-12 14:20:00,318.89,319.08,318.83,319.01,28201.0,304.7136,304.8951,304.6562,304.8282,28201.0
2022-08-12 14:30:00,319.05,319.46,318.99,319.07,45629.0,304.8665,305.2582,304.8091,304.8856,45629.0
2022-08-12 14:40:00,319.09,319.33,319.0,319.21,15171.0,304.9047,305.134,304.8187,305.0193,15171.0
2022-08-12 14:50:00,319.21,319.39,319.07,319.39,10823.0,305.0193,305.1913,304.8856,305.1913,10823.0
2022-08-12 15:00:00,319.37,319.84,319.33,319.65,15788.0,305.1722,305.6213,305.134,305.4398,15788.0
2022-08-12 15:10:00,319.7,320.48,319.65,320.44,52590.0,305.4876,306.2329,305.4398,306.1947,52590.0
2022-08-12 15:20:00,320.51,320.54,319.95,320.52,19792.0,306.2616,306.2902,305.7265,306.2711,19792.0
2022-08-12 15:30:00,320.48,320.63,320.23,320.38,36820.0,306.2329,306.3762,305.994,306.1373,36820.0
2022-08-12 15:40:00,320.37,320.72,319.74,320.18,68337.0,306.1278,306.4622,305.5258,305.9462,68337.0
2022-08-12 15:50:00,320.19,320.94,320.04,320.32,109625.0,305.9558,306.6724,305.8125,306.08,109625.0
2022-08-15 09:30:00,317.68,319.89,317.59,319.07,49992.0,303.5574,305.6691,303.4714,304.8856,49992.0
2022-08-15 09:40:00,319.23,320.16,318.92,319.91,10527.0,305.0385,305.9271,304.7422,305.6882,10527.0
2022-08-15 09:50:00,319.82,320.81,319.57,320.23,12492.0,305.6022,306.5482,305.3633,305.994,12492.0
2022-08-15 10:00:00,320.22,320.33,319.37,319.49,19667.0,305.9844,306.0896,305.1722,305.2869,19667.0
2022-08-15 10:10:00,319.52,319.52,318.57,319.03,11390.0,305.3156,305.3156,304.4078,304.8474,11390.0
2022-08-15 10:20:00,319.07,319.12,318.26,318.84,39051.0,304.8856,304.9333,304.1116,304.6658,39051.0
2022-08-15 10:30:00,318.99,319.95,318.99,319.81,7781.0,304.8091,305.7265,304.8091,305.5927,7781.0
2022-08-15 10:40:00,319.8,319.97,319.15,319.21,8000.0,305.5831,305.7456,304.962,305.0193,8000.0
2022-08-15 10:50:00,319.17,319.43,318.69,318.78,9764.0,304.9811,305.2296,304.5225,304.6085,9764.0
2022-08-15 11:00:00,318.89,319.43,318.53,319.02,9995.0,304.7136,305.2296,304.3696,304.8378,9995.0
2022-08-15 11:10:00,319.02,319.02,318.04,318.36,19856.0,304.8378,304.8378,303.9014,304.2071,19856.0
2022-08-15 11:20:00,318.38,318.74,318.13,318.31,15971.0,304.2262,304.5702,303.9874,304.1594,15971.0
2022-08-15 11:30:00,318.41,318.6,318.16,318.47,27449.0,304.2549,304.4365,304.016,304.3122,27449.0
2022-08-15 11:40:00,318.47,319.35,318.31,319.15,49309.0,304.3122,305.1531,304.1594,304.962,49309.0
2022-08-15 11:50:00,319.18,319.59,319.17,319.52,21222.0,304.9907,305.3825,304.9811,305.3156,21222.0
2022-08-15 12:00:00,319.52,319.52,319.13,319.39,10105.0,305.3156,305.3156,304.9429,305.1913,10105.0
2022-08-15 12:10:00,319.44,320.24,319.35,320.15,5311.0,305.2391,306.0036,305.1531,305.9176,5311.0
2022-08-15 12:20:00,320.24,320.44,320.14,320.26,3740.0,306.0036,306.1947,305.908,306.0227,3740.0
2022-08-15 12:30:00,320.37,320.68,320.37,320.68,6095.0,306.1278,306.424,306.1278,306.424,6095.0
2022-08-15 12:40:00,320.61,320.63,320.35,320.51,5280.0,306.3571,306.3762,306.1087,306.2616,5280.0
2022-08-15 12:50:00,320.63,320.96,320.58,320.81,5093.0,306.3762,306.6916,306.3284,306.5482,5093.0
2022-08-15 13:00:00,320.81,320.87,320.47,320.78,5858.0,306.5482,306.6056,306.2233,306.5196,5858.0
2022-08-15 13:10:00,320.88,320.88,320.57,320.58,3599.0,306.6151,306.6151,306.3189,306.3284,3599.0
2022-08-15 13:20:00,320.59,320.82,320.57,320.61,3574.0,306.338,306.5578,306.3189,306.3571,3574.0
2022-08-15 13:30:00,320.72,320.72,320.23,320.28,2360.0,306.4622,306.4622,305.994,306.0418,2360.0
2022-08-15 13:40:00,320.33,320.46,320.0,320.46,5427.0,306.0896,306.2138,305.7742,306.2138,5427.0
2022-08-15 13:50:00,320.41,320.64,320.4,320.4,3824.0,306.166,306.3858,306.1564,306.1564,3824.0
2022-08-15 14:00:00,320.44,320.67,320.29,320.45,10349.0,306.1947,306.4144,306.0513,306.2042,10349.0
2022-08-15 14:10:00,320.43,320.65,320.27,320.62,5238.0,306.1851,306.3953,306.0322,306.3667,5238.0
2022-08-15 14:20:00,320.63,320.63,320.28,320.51,3733.0,306.3762,306.3762,306.0418,306.2616,3733.0
2022-08-15 14:30:00,320.59,320.68,320.41,320.44,9505.0,306.338,306.424,306.166,306.1947,9505.0
2022-08-15 14:40:00,320.44,320.53,320.22,320.37,7279.0,306.1947,306.2807,305.9844,306.1278,7279.0
2022-08-15 14:50:00,320.38,320.63,320.37,320.58,8788.0,306.1373,306.3762,306.1278,306.3284,8788.0
2022-08-15 15:00:00,320.58,320.65,320.26,320.31,9257.0,306.3284,306.3953,306.0227,306.0704,9257.0
2022-08-15 15:10:00,320.3,320.47,320.11,320.46,10003.0,306.0609,306.2233,305.8793,306.2138,10003.0
2022-08-15 15:20:00,320.43,320.78,320.43,320.68,8687.0,306.1851,306.5196,306.1851,306.424,8687.0
2022-08-15 15:30:00,320.88,320.88,320.5,320.58,13215.0,306.6151,306.6151,306.252,306.3284,13215.0
2022-08-15 15:40:00,320.59,320.67,320.44,320.59,15082.0,306.338,306.4144,306.1947,306.338,15082.0
2022-08-15 15:50:00,320.59,320.66,320.1,320.36,43459.0,306.338,306.4049,305.8698,306.1182,43459.0
2022-08-16 09:30:00,318.19,319.73,318.12,318.72,40736.0,304.0447,305.5162,303.9778,304.5511,40736.0
2022-08-16 09:40:00,318.96,319.4,318.43,318.46,24353.0,304.7805,305.2009,304.274,304.3027,24353.0
2022-08-16 09:50:00,318.26,319.25,318.26,318.67,13267.0,304.1116,305.0576,304.1116,304.5034,13267.0
2022-08-16 10:00:00,318.8,318.97,318.37,318.87,14810.0,304.6276,304.79,304.2167,304.6945,14810.0
2022-08-16 10:10:00,318.67,319.12,318.44,318.81,22546.0,304.5034,304.9333,304.2836,304.6371,22546.0
2022-08-16 10:20:00,318.89,319.19,318.52,319.0,16084.0,304.7136,305.0002,304.36,304.8187,16084.0
2022-08-16 10:30:00,319.11,319.36,318.53,319.24,27037.0,304.9238,305.1627,304.3696,305.048,27037.0
2022-08-16 10:40:00,319.15,319.57,319.04,319.4,24626.0,304.962,305.3633,304.8569,305.2009,24626.0
2022-08-16 10:50:00,319.44,319.9,319.22,319.43,21476.0,305.2391,305.6787,305.0289,305.2296,21476.0
2022-08-16 11:00:00,319.37,320.67,319.37,320.31,19360.0,305.1722,306.4144,305.1722,306.0704,19360.0
2022-08-16 11:10:00,320.3,321.25,320.3,320.86,14530.0,306.0609,306.9687,306.0609,306.596,14530.0
2022-08-16 11:20:00,320.85,321.02,320.53,320.8,14921.0,306.5864,306.7489,306.2807,306.5387,14921.0
2022-08-16 11:30:00,320.82,321.22,320.52,320.75,12344.0,306.5578,306.94,306.2711,306.4909,12344.0
2022-08-16 11:40:00,320.79,321.08,320.54,320.96,14674.0,306.5291,306.8062,306.2902,306.6916,14674.0
2022-08-16 11:50:00,320.97,321.34,320.92,321.26,9639.0,306.7011,307.0547,306.6533,306.9782,9639.0
2022-08-16 12:00:00,321.16,321.16,320.56,320.56,13251.0,306.8827,306.8827,306.3093,306.3093,13251.0
2022-08-16 12:10:00,320.63,321.02,320.63,320.97,13434.0,306.3762,306.7489,306.3762,306.7011,13434.0
2022-08-16 12:20:00,320.92,320.97,320.59,320.75,19704.0,306.6533,306.7011,306.338,306.4909,19704.0
2022-08-16 12:30:00,320.69,320.87,320.51,320.51,9958.0,306.4336,306.6056,306.2616,306.2616,9958.0
2022-08-16 12:40:00,320.54,320.63,320.11,320.35,8169.0,306.2902,306.3762,305.8793,306.1087,8169.0
2022-08-16 12:50:00,320.37,320.83,320.29,320.77,11959.0,306.1278,306.5673,306.0513,306.51,11959.0
2022-08-16 13:00:00,320.74,321.45,320.56,321.45,11419.0,306.4813,307.1598,306.3093,307.1598,11419.0
2022-08-16 13:10:00,321.39,321.72,321.22,321.44,10322.0,307.1024,307.4178,306.94,307.1502,10322.0
2022-08-16 13:20:00,321.41,321.51,321.22,321.33,9422.0,307.1215,307.2171,306.94,307.0451,9422.0
2022-08-16 13:30:00,321.33,322.18,321.24,322.09,9284.0,307.0451,307.8573,306.9591,307.7713,9284.0
2022-08-16 13:40:00,322.12,322.39,321.85,322.27,8427.0,307.8,308.058,307.542,307.9433,8427.0
2022-08-16 13:50:00,322.3,322.42,322.12,322.37,10249.0,307.972,308.0866,307.8,308.0389,10249.0
2022-08-16 14:00:00,322.3,322.6,322.26,322.6,11590.0,307.972,308.2586,307.9338,308.2586,11590.0
2022-08-16 14:10:00,322.71,322.88,322.37,322.42,8193.0,308.3638,308.5262,308.0389,308.0866,8193.0
2022-08-16 14:20:00,322.36,322.5,322.06,322.17,6851.0,308.0293,308.1631,307.7426,307.8478,6851.0
2022-08-16 14:30:00,322.25,322.25,320.92,320.98,12250.0,307.9242,307.9242,306.6533,306.7107,12250.0
2022-08-16 14:40:00,320.91,320.92,319.67,320.04,11472.0,306.6438,306.6533,305.4589,305.8125,11472.0
2022-08-16 14:50:00,320.06,320.6,319.96,320.48,9584.0,305.8316,306.3476,305.736,306.2329,9584.0
2022-08-16 15:00:00,320.55,320.55,319.84,320.33,11094.0,306.2998,306.2998,305.6213,306.0896,11094.0
2022-08-16 15:10:00,320.28,320.47,319.99,320.43,10823.0,306.0418,306.2233,305.7647,306.1851,10823.0
2022-08-16 15:20:00,320.45,321.34,320.31,321.24,20587.0,306.2042,307.0547,306.0704,306.9591,20587.0
2022-08-16 15:30:00,321.26,321.47,320.92,320.99,18005.0,306.9782,307.1789,306.6533,306.7202,18005.0
2022-08-16 15:40:00,320.97,321.71,320.94,321.48,35156.0,306.7011,307.4082,306.6724,307.1884,35156.0
2022-08-16 15:50:00,321.52,321.58,320.59,320.78,104408.0,307.2267,307.284,306.338,306.5196,104408.0
2022-08-17 09:30:00,317.42,320.24,316.92,319.01,64588.0,303.3089,306.0036,302.8312,304.8282,64588.0
2022-08-17 09:40:00,319.01,320.13,318.46,319.46,22110.0,304.8282,305.8984,304.3027,305.2582,22110.0
2022-08-17 09:50:00,319.44,320.25,318.91,320.25,22290.0,305.2391,306.0131,304.7327,306.0131,22290.0
2022-08-17 10:00:00,320.18,320.33,319.2,319.5,23365.0,305.9462,306.0896,305.0098,305.2965,23365.0
2022-08-17 10:10:00,319.67,319.71,319.0,319.53,17175.0,305.4589,305.4971,304.8187,305.3251,17175.0
2022-08-17 10:20:00,319.57,319.58,318.85,319.25,15390.0,305.3633,305.3729,304.6754,305.0576,15390.0
2022-08-17 10:30:00,319.25,319.26,318.11,318.53,13714.0,305.0576,305.0671,303.9682,304.3696,13714.0
2022-08-17 10:40:00,318.49,319.71,318.49,319.52,11119.0,304.3314,305.4971,304.3314,305.3156,11119.0
2022-08-17 10:50:00,319.52,319.52,318.44,318.72,19406.0,305.3156,305.3156,304.2836,304.5511,19406.0
2022-08-17 11:00:00,318.61,318.91,318.16,318.46,31112.0,304.446,304.7327,304.016,304.3027,31112.0
2022-08-17 11:10:00,318.39,318.66,317.75,318.55,25836.0,304.2358,304.4938,303.6243,304.3887,25836.0
2022-08-17 11:20:00,318.64,319.62,318.57,319.57,17759.0,304.4747,305.4111,304.4078,305.3633,17759.0
2022-08-17 11:30:00,319.46,319.49,318.27,318.46,15765.0,305.2582,305.2869,304.1211,304.3027,15765.0
2022-08-17 11:40:00,318.4,318.54,317.14,317.59,18563.0,304.2454,304.3791,303.0414,303.4714,18563.0
2022-08-17 11:50:00,317.53,317.62,316.36,316.36,41255.0,303.414,303.5,302.296,302.296,41255.0
2022-08-17 12:00:00,316.41,316.48,315.62,315.89,55519.0,302.3438,302.4107,301.5889,301.8469,55519.0
2022-08-17 12:10:00,315.88,317.03,315.81,316.93,29273.0,301.8374,302.9363,301.7705,302.8407,29273.0
2022-08-17 12:20:00,316.96,317.9,316.8,317.9,10626.0,302.8694,303.7676,302.7165,303.7676,10626.0
2022-08-17 12:30:00,317.9,318.46,317.69,318.1,9278.0,303.7676,304.3027,303.5669,303.9587,9278.0
2022-08-17 12:40:00,317.88,317.96,317.35,317.63,12750.0,303.7485,303.8249,303.242,303.5096,12750.0
2022-08-17 12:50:00,317.54,317.7,317.39,317.58,10439.0,303.4236,303.5765,303.2803,303.4618,10439.0
2022-08-17 13:00:00,317.58,317.58,317.05,317.28,9481.0,303.4618,303.4618,302.9554,303.1751,9481.0
2022-08-17 13:10:00,317.22,317.72,317.22,317.24,8138.0,303.1178,303.5956,303.1178,303.1369,8138.0
2022-08-17 13:20:00,317.16,317.67,316.9,317.63,7301.0,303.0605,303.5478,302.812,303.5096,7301.0
2022-08-17 13:30:00,317.67,317.73,317.24,317.49,7577.0,303.5478,303.6051,303.1369,303.3758,7577.0
2022-08-17 13:40:00,317.44,317.8,317.43,317.72,9672.0,303.328,303.672,303.3185,303.5956,9672.0
2022-08-17 13:50:00,317.73,317.96,317.29,317.38,8771.0,303.6051,303.8249,303.1847,303.2707,8771.0
2022-08-17 14:00:00,317.42,318.82,317.22,318.17,21970.0,303.3089,304.6467,303.1178,304.0256,21970.0
2022-08-17 14:10:00,318.35,319.46,318.1,318.88,15549.0,304.1976,305.2582,303.9587,304.704,15549.0
2022-08-17 14:20:00,318.94,319.05,318.2,318.86,13351.0,304.7614,304.8665,304.0542,304.6849,13351.0
2022-08-17 14:30:00,318.94,319.6,318.83,319.51,12319.0,304.7614,305.392,304.6562,305.306,12319.0
2022-08-17 14:40:00,319.59,319.59,318.79,319.0,11104.0,305.3825,305.3825,304.618,304.8187,11104.0
2022-08-17 14:50:00,319.08,319.13,318.4,318.5,11943.0,304.8951,304.9429,304.2454,304.3409,11943.0
2022-08-17 15:00:00,318.4,319.03,318.32,318.44,10740.0,304.2454,304.8474,304.1689,304.2836,10740.0
2022-08-17 15:10:00,318.54,318.64,317.6,317.84,16188.0,304.3791,304.4747,303.4809,303.7103,16188.0
2022-08-17 15:20:00,317.82,318.53,317.67,318.36,10968.0,303.6911,304.3696,303.5478,304.2071,10968.0
2022-08-17 15:30:00,318.33,318.39,317.82,317.82,23502.0,304.1785,304.2358,303.6911,303.6911,23502.0
2022-08-17 15:40:00,317.88,318.56,317.84,317.87,33117.0,303.7485,304.3982,303.7103,303.7389,33117.0
2022-08-17 15:50:00,318.06,318.73,317.72,318.44,62339.0,303.9205,304.5607,303.5956,304.2836,62339.0
2022-08-18 09:30:00,319.0,319.27,317.02,317.5,37652.0,304.8187,305.0767,302.9267,303.3854,37652.0
2022-08-18 09:40:00,317.58,317.67,316.77,316.93,25004.0,303.4618,303.5478,302.6878,302.8407,25004.0
2022-08-18 09:50:00,316.69,317.25,316.42,316.78,18782.0,302.6114,303.1465,302.3534,302.6974,18782.0
2022-08-18 10:00:00,316.7,317.12,316.45,317.03,15613.0,302.6209,303.0223,302.382,302.9363,15613.0
2022-08-18 10:10:00,317.02,317.28,316.85,317.15,11190.0,302.9267,303.1751,302.7643,303.0509,11190.0
2022-08-18 10:20:00,317.26,317.29,316.72,316.72,13180.0,303.156,303.1847,302.64,302.64,13180.0
2022-08-18 10:30:00,316.86,317.19,316.48,317.18,41969.0,302.7738,303.0891,302.4107,303.0796,41969.0
2022-08-18 10:40:00,317.18,317.98,317.18,317.84,14808.0,303.0796,303.844,303.0796,303.7103,14808.0
2022-08-18 10:50:00,317.86,317.86,317.18,317.54,18884.0,303.7294,303.7294,303.0796,303.4236,18884.0
2022-08-18 11:00:00,317.41,318.0,317.39,317.88,12965.0,303.2994,303.8631,303.2803,303.7485,12965.0
2022-08-18 11:10:00,317.92,318.83,317.84,318.52,9436.0,303.7867,304.6562,303.7103,304.36,9436.0
2022-08-18 11:20:00,318.53,319.32,318.53,319.05,10096.0,304.3696,305.1245,304.3696,304.8665,10096.0
2022-08-18 11:30:00,319.13,319.6,318.83,319.11,24327.0,304.9429,305.392,304.6562,304.9238,24327.0
2022-08-18 11:40:00,319.34,320.01,319.34,319.97,10746.0,305.1436,305.7838,305.1436,305.7456,10746.0
2022-08-18 11:50:00,319.96,320.0,319.26,319.43,21157.0,305.736,305.7742,305.0671,305.2296,21157.0
2022-08-18 12:00:00,319.3,319.61,319.23,319.39,7802.0,305.1053,305.4016,305.0385,305.1913,7802.0
2022-08-18 12:10:00,319.37,319.89,319.37,319.66,7204.0,305.1722,305.6691,305.1722,305.4493,7204.0
2022-08-18 12:20:00,319.47,319.47,318.44,318.53,12661.0,305.2678,305.2678,304.2836,304.3696,12661.0
2022-08-18 12:30:00,318.48,318.75,318.39,318.51,3483.0,304.3218,304.5798,304.2358,304.3505,3483.0
2022-08-18 12:40:00,318.48,318.52,318.09,318.4,7774.0,304.3218,304.36,303.9491,304.2454,7774.0
2022-08-18 12:50:00,318.44,318.45,318.05,318.21,16904.0,304.2836,304.2931,303.9109,304.0638,16904.0
2022-08-18 13:00:00,318.22,318.85,318.13,318.85,8046.0,304.0734,304.6754,303.9874,304.6754,8046.0
2022-08-18 13:10:00,319.02,319.35,318.6,319.05,12452.0,304.8378,305.1531,304.4365,304.8665,12452.0
2022-08-18 13:20:00,318.98,319.24,318.87,319.06,11020.0,304.7996,305.048,304.6945,304.876,11020.0
2022-08-18 13:30:00,318.9,319.41,318.78,319.35,14796.0,304.7231,305.2105,304.6085,305.1531,14796.0
2022-08-18 13:40:00,319.35,319.42,318.95,319.02,5684.0,305.1531,305.22,304.7709,304.8378,5684.0
2022-08-18 13:50:00,318.99,319.12,318.45,318.51,18432.0,304.8091,304.9333,304.2931,304.3505,18432.0
2022-08-18 14:00:00,318.58,319.33,318.52,319.32,9637.0,304.4174,305.134,304.36,305.1245,9637.0
2022-08-18 14:10:00,319.14,319.49,319.07,319.42,6933.0,304.9525,305.2869,304.8856,305.22,6933.0
2022-08-18 14:20:00,319.37,319.57,319.23,319.46,9822.0,305.1722,305.3633,305.0385,305.2582,9822.0
2022-08-18 14:30:00,319.38,319.48,319.24,319.31,9884.0,305.1818,305.2773,305.048,305.1149,9884.0
2022-08-18 14:40:00,319.32,319.58,319.27,319.46,8112.0,305.1245,305.3729,305.0767,305.2582,8112.0
2022-08-18 14:50:00,319.42,320.18,319.42,319.87,15411.0,305.22,305.9462,305.22,305.65,15411.0
2022-08-18 15:00:00,319.85,320.21,319.75,320.11,13118.0,305.6309,305.9749,305.5353,305.8793,13118.0
2022-08-18 15:10:00,320.14,320.47,319.99,320.38,29298.0,305.908,306.2233,305.7647,306.1373,29298.0
2022-08-18 15:20:00,320.4,320.75,320.12,320.74,28759.0,306.1564,306.4909,305.8889,306.4813,28759.0
2022-08-18 15:30:00,320.69,320.86,320.53,320.68,17848.0,306.4336,306.596,306.2807,306.424,17848.0
2022-08-18 15:40:00,320.61,320.77,320.04,320.19,36280.0,306.3571,306.51,305.8125,305.9558,36280.0
2022-08-18 15:50:00,320.05,320.06,319.05,319.47,108932.0,305.822,305.8316,304.8665,305.2678,108932.0
2022-08-19 09:30:00,316.9,317.75,315.23,315.98,133742.0,302.812,303.6243,301.2163,301.9329,133742.0
2022-08-19 09:40:00,315.99,316.1,314.59,315.33,29564.0,301.9425,302.0476,300.6047,301.3118,29564.0
2022-08-19 09:50:00,315.3,315.39,314.55,314.84,44671.0,301.2832,301.3692,300.5665,300.8436,44671.0
2022-08-19 10:00:00,314.78,315.29,314.34,314.64,24967.0,300.7863,301.2736,300.3658,300.6525,24967.0
2022-08-19 10:10:00,314.7,315.06,314.37,314.57,19851.0,300.7098,301.0538,300.3945,300.5856,19851.0
2022-08-19 10:20:00,314.62,315.08,314.4,314.89,22313.0,300.6334,301.0729,300.4232,300.8914,22313.0
2022-08-19 10:30:00,314.9,315.57,314.89,315.19,19351.0,300.901,301.5412,300.8914,301.1781,19351.0
2022-08-19 10:40:00,315.21,315.42,314.82,315.26,19597.0,301.1972,301.3978,300.8245,301.2449,19597.0
2022-08-19 10:50:00,315.24,315.27,314.25,314.39,18061.0,301.2258,301.2545,300.2798,300.4136,18061.0
2022-08-19 11:00:00,314.46,314.68,313.57,313.84,34979.0,300.4805,300.6907,299.6301,299.8881,34979.0
2022-08-19 11:10:00,313.91,314.04,313.61,314.03,22592.0,299.955,300.0792,299.6683,300.0696,22592.0
2022-08-19 11:20:00,314.06,314.83,314.05,314.72,12667.0,300.0983,300.8341,300.0887,300.729,12667.0
2022-08-19 11:30:00,314.66,315.09,314.44,314.85,13532.0,300.6716,301.0825,300.4614,300.8532,13532.0
2022-08-19 11:40:00,314.85,315.44,314.69,315.37,9935.0,300.8532,301.4169,300.7003,301.3501,9935.0
2022-08-19 11:50:00,315.3,315.47,315.08,315.32,9798.0,301.2832,301.4456,301.0729,301.3023,9798.0
2022-08-19 12:00:00,315.24,315.54,315.13,315.27,9054.0,301.2258,301.5125,301.1207,301.2545,9054.0
2022-08-19 12:10:00,315.39,315.99,315.33,315.94,7198.0,301.3692,301.9425,301.3118,301.8947,7198.0
2022-08-19 12:20:00,316.06,316.2,315.79,315.96,9645.0,302.0094,302.1432,301.7514,301.9138,9645.0
2022-08-19 12:30:00,315.96,316.55,315.83,316.47,6413.0,301.9138,302.4776,301.7896,302.4012,6413.0
2022-08-19 12:40:00,316.54,316.91,316.42,316.5,8777.0,302.468,302.8216,302.3534,302.4298,8777.0
2022-08-19 12:50:00,316.53,316.91,316.53,316.67,6253.0,302.4585,302.8216,302.4585,302.5923,6253.0
2022-08-19 13:00:00,316.55,316.86,316.37,316.51,7095.0,302.4776,302.7738,302.3056,302.4394,7095.0
2022-08-19 13:10:00,316.44,316.61,316.12,316.19,18077.0,302.3725,302.5349,302.0667,302.1336,18077.0
2022-08-19 13:20:00,316.33,316.33,315.95,316.04,8799.0,302.2674,302.2674,301.9043,301.9903,8799.0
2022-08-19 13:30:00,316.02,316.07,315.26,315.35,14093.0,301.9712,302.0189,301.2449,301.3309,14093.0
2022-08-19 13:40:00,315.49,315.59,315.4,315.59,8545.0,301.4647,301.5603,301.3787,301.5603,8545.0
2022-08-19 13:50:00,315.56,316.01,315.55,315.89,10138.0,301.5316,301.9616,301.5221,301.8469,10138.0
2022-08-19 14:00:00,315.83,315.84,315.52,315.79,9448.0,301.7896,301.7992,301.4934,301.7514,9448.0
2022-08-19 14:10:00,315.76,315.95,315.32,315.43,11919.0,301.7227,301.9043,301.3023,301.4074,11919.0
2022-08-19 14:20:00,315.43,315.61,315.18,315.25,8602.0,301.4074,301.5794,301.1685,301.2354,8602.0
2022-08-19 14:30:00,315.3,315.64,315.26,315.46,7731.0,301.2832,301.6081,301.2449,301.4361,7731.0
2022-08-19 14:40:00,315.41,315.78,315.24,315.67,12422.0,301.3883,301.7418,301.2258,301.6367,12422.0
2022-08-19 14:50:00,315.64,315.78,315.04,315.22,8289.0,301.6081,301.7418,301.0347,301.2067,8289.0
2022-08-19 15:00:00,315.16,315.16,314.52,314.56,13177.0,301.1494,301.1494,300.5378,300.5761,13177.0
2022-08-19 15:10:00,314.62,315.68,314.6,315.63,21435.0,300.6334,301.6463,300.6143,301.5985,21435.0
2022-08-19 15:20:00,315.66,315.91,315.42,315.42,26697.0,301.6272,301.8661,301.3978,301.3978,26697.0
2022-08-19 15:30:00,315.42,315.52,315.14,315.33,28601.0,301.3978,301.4934,301.1303,301.3118,28601.0
2022-08-19 15:40:00,315.31,315.64,315.1,315.34,25230.0,301.2927,301.6081,301.0921,301.3214,25230.0
2022-08-19 15:50:00,315.46,315.76,315.06,315.22,126662.0,301.4361,301.7227,301.0538,301.2067,126662.0
2022-08-22 09:30:00,309.33,311.99,309.33,311.78,76326.0,295.5786,298.1203,295.5786,297.9197,76326.0
2022-08-22 09:40:00,311.63,312.85,311.55,311.95,22135.0,297.7763,298.9421,297.6999,298.0821,22135.0
2022-08-22 09:50:00,312.01,312.75,311.8,312.75,10709.0,298.1394,298.8465,297.9388,298.8465,10709.0
2022-08-22 10:00:00,312.46,312.5,311.01,311.12,37894.0,298.5694,298.6076,297.1839,297.289,37894.0
2022-08-22 10:10:00,311.2,311.75,310.98,311.05,9502.0,297.3654,297.891,297.1552,297.2221,9502.0
2022-08-22 10:20:00,311.05,311.22,310.09,310.09,15178.0,297.2221,297.3845,296.3048,296.3048,15178.0
2022-08-22 10:30:00,310.09,310.32,309.4,309.48,23436.0,296.3048,296.5246,295.6455,295.7219,23436.0
2022-08-22 10:40:00,309.49,310.0,309.29,309.6,19341.0,295.7315,296.2188,295.5403,295.8366,19341.0
2022-08-22 10:50:00,309.66,309.66,308.62,308.72,14276.0,295.8939,295.8939,294.9001,294.9957,14276.0
2022-08-22 11:00:00,308.75,309.2,308.7,309.02,14683.0,295.0244,295.4543,294.9766,295.2824,14683.0
2022-08-22 11:10:00,309.17,309.67,308.75,309.46,17241.0,295.4257,295.9035,295.0244,295.7028,17241.0
2022-08-22 11:20:00,309.46,309.53,308.67,308.8,9795.0,295.7028,295.7697,294.9479,295.0721,9795.0
2022-08-22 11:30:00,308.85,309.26,308.51,309.13,11524.0,295.1199,295.5117,294.795,295.3875,11524.0
2022-08-22 11:40:00,309.16,309.26,308.89,309.02,13487.0,295.4161,295.5117,295.1581,295.2824,13487.0
2022-08-22 11:50:00,309.12,309.36,309.01,309.09,12316.0,295.3779,295.6072,295.2728,295.3492,12316.0
2022-08-22 12:00:00,309.13,309.33,308.79,308.91,13497.0,295.3875,295.5786,295.0626,295.1772,13497.0
2022-08-22 12:10:00,308.79,309.39,308.79,309.27,7487.0,295.0626,295.6359,295.0626,295.5212,7487.0
2022-08-22 12:20:00,309.43,310.06,309.39,309.68,26426.0,295.6741,296.2761,295.6359,295.913,26426.0
2022-08-22 12:30:00,309.79,310.19,309.71,310.13,15286.0,296.0181,296.4003,295.9417,296.343,15286.0
2022-08-22 12:40:00,310.08,310.14,309.67,309.95,10144.0,296.2952,296.3526,295.9035,296.171,10144.0
2022-08-22 12:50:00,310.02,310.45,309.91,310.45,11236.0,296.2379,296.6488,296.1328,296.6488,11236.0
2022-08-22 13:00:00,310.55,310.62,310.11,310.26,21250.0,296.7443,296.8112,296.3239,296.4672,21250.0
2022-08-22 13:10:00,310.15,310.22,309.92,310.1,14860.0,296.3621,296.429,296.1423,296.3143,14860.0
2022-08-22 13:20:00,310.16,310.31,309.68,309.79,8329.0,296.3717,296.515,295.913,296.0181,8329.0
2022-08-22 13:30:00,309.71,309.75,309.18,309.3,17939.0,295.9417,295.9799,295.4352,295.5499,17939.0
2022-08-22 13:40:00,309.34,309.59,309.24,309.37,9944.0,295.5881,295.827,295.4926,295.6168,9944.0
2022-08-22 13:50:00,309.37,309.56,309.24,309.34,12499.0,295.6168,295.7983,295.4926,295.5881,12499.0
2022-08-22 14:00:00,309.36,309.61,309.21,309.31,7366.0,295.6072,295.8461,295.4639,295.5595,7366.0
2022-08-22 14:10:00,309.32,309.75,309.32,309.51,7591.0,295.569,295.9799,295.569,295.7506,7591.0
2022-08-22 14:20:00,309.62,309.62,309.25,309.37,15587.0,295.8557,295.8557,295.5021,295.6168,15587.0
2022-08-22 14:30:00,309.5,309.59,309.29,309.41,11724.0,295.741,295.827,295.5403,295.655,11724.0
2022-08-22 14:40:00,309.46,309.46,308.87,308.92,5969.0,295.7028,295.7028,295.139,295.1868,5969.0
2022-08-22 14:50:00,308.94,309.44,308.94,309.35,7262.0,295.2059,295.6837,295.2059,295.5977,7262.0
2022-08-22 15:00:00,309.34,309.73,309.33,309.67,7979.0,295.5881,295.9608,295.5786,295.9035,7979.0
2022-08-22 15:10:00,309.71,310.02,309.62,309.67,9589.0,295.9417,296.2379,295.8557,295.9035,9589.0
2022-08-22 15:20:00,309.64,309.98,309.64,309.65,37264.0,295.8748,296.1997,295.8748,295.8843,37264.0
2022-08-22 15:30:00,309.73,309.94,309.39,309.92,23424.0,295.9608,296.1615,295.6359,296.1423,23424.0
2022-08-22 15:40:00,309.92,309.92,309.24,309.67,33766.0,296.1423,296.1423,295.4926,295.9035,33766.0
2022-08-22 15:50:00,309.61,310.35,309.5,310.17,116253.0,295.8461,296.5532,295.741,296.3812,116253.0
2022-08-23 09:30:00,308.08,309.53,308.08,308.68,40882.0,294.3841,295.7697,294.3841,294.9575,40882.0
2022-08-23 09:40:00,308.56,309.07,308.33,309.01,12510.0,294.8428,295.3301,294.623,295.2728,12510.0
2022-08-23 09:50:00,308.82,309.63,308.82,309.33,6229.0,295.0912,295.8652,295.0912,295.5786,6229.0
2022-08-23 10:00:00,309.14,310.83,308.7,310.83,13116.0,295.397,297.0119,294.9766,297.0119,13116.0
2022-08-23 10:10:00,310.88,311.27,310.63,310.91,11020.0,297.0597,297.4323,296.8208,297.0883,11020.0
2022-08-23 10:20:00,311.0,311.17,309.82,310.01,12047.0,297.1743,297.3368,296.0468,296.2283,12047.0
2022-08-23 10:30:00,310.0,310.54,309.37,309.44,21154.0,296.2188,296.7348,295.6168,295.6837,21154.0
2022-08-23 10:40:00,309.37,309.42,308.84,309.22,18730.0,295.6168,295.6646,295.1104,295.4735,18730.0
2022-08-23 10:50:00,309.11,309.45,308.33,308.38,13169.0,295.3683,295.6932,294.623,294.6708,13169.0
2022-08-23 11:00:00,308.48,308.54,307.69,308.08,9345.0,294.7664,294.8237,294.0115,294.3841,9345.0
2022-08-23 11:10:00,308.01,308.97,308.0,308.76,8157.0,294.3173,295.2346,294.3077,295.0339,8157.0
2022-08-23 11:20:00,308.76,309.14,308.26,308.47,21973.0,295.0339,295.397,294.5561,294.7568,21973.0
2022-08-23 11:30:00,308.47,309.01,308.41,308.79,6841.0,294.7568,295.2728,294.6995,295.0626,6841.0
2022-08-23 11:40:00,308.82,309.02,308.22,308.59,14201.0,295.0912,295.2824,294.5179,294.8715,14201.0
2022-08-23 11:50:00,308.52,308.6,308.02,308.23,12146.0,294.8046,294.881,294.3268,294.5275,12146.0
2022-08-23 12:00:00,308.27,308.28,307.59,308.22,15619.0,294.5657,294.5752,293.9159,294.5179,15619.0
2022-08-23 12:10:00,308.11,308.35,307.58,307.58,6678.0,294.4128,294.6421,293.9064,293.9064,6678.0
2022-08-23 12:20:00,307.61,307.68,306.8,306.8,17440.0,293.935,294.0019,293.161,293.161,17440.0
2022-08-23 12:30:00,306.98,308.02,306.9,307.92,9900.0,293.333,294.3268,293.2566,294.2313,9900.0
2022-08-23 12:40:00,307.93,308.13,307.77,307.87,5387.0,294.2408,294.4319,294.0879,294.1835,5387.0
2022-08-23 12:50:00,307.82,308.33,307.78,307.98,8445.0,294.1357,294.623,294.0975,294.2886,8445.0
2022-08-23 13:00:00,307.99,308.04,307.54,307.63,9960.0,294.2981,294.3459,293.8681,293.9541,9960.0
2022-08-23 13:10:00,307.72,308.31,307.42,308.06,6917.0,294.0401,294.6039,293.7535,294.365,6917.0
2022-08-23 13:20:00,308.21,308.49,307.97,308.47,6664.0,294.5084,294.7759,294.279,294.7568,6664.0
2022-08-23 13:30:00,308.59,308.59,308.19,308.29,6337.0,294.8715,294.8715,294.4892,294.5848,6337.0
2022-08-23 13:40:00,308.33,308.48,307.6,307.74,7932.0,294.623,294.7664,293.9255,294.0593,7932.0
2022-08-23 13:50:00,307.84,308.0,307.43,307.75,8867.0,294.1548,294.3077,293.763,294.0688,8867.0
2022-08-23 14:00:00,307.7,307.9,307.39,307.67,7949.0,294.021,294.2121,293.7248,293.9924,7949.0
2022-08-23 14:10:00,307.66,308.25,307.52,308.16,13929.0,293.9828,294.5466,293.849,294.4606,13929.0
2022-08-23 14:20:00,308.14,308.41,307.91,307.91,7898.0,294.4415,294.6995,294.2217,294.2217,7898.0
2022-08-23 14:30:00,307.99,308.04,307.59,307.59,12374.0,294.2981,294.3459,293.9159,293.9159,12374.0
2022-08-23 14:40:00,307.64,307.75,307.34,307.74,14942.0,293.9637,294.0688,293.677,294.0593,14942.0
2022-08-23 14:50:00,307.69,307.91,307.51,307.77,6600.0,294.0115,294.2217,293.8395,294.0879,6600.0
2022-08-23 15:00:00,307.89,308.3,307.89,308.3,9457.0,294.2026,294.5944,294.2026,294.5944,9457.0
2022-08-23 15:10:00,308.29,308.38,307.86,308.31,11944.0,294.5848,294.6708,294.1739,294.6039,11944.0
2022-08-23 15:20:00,308.34,308.36,307.56,307.85,26176.0,294.6326,294.6517,293.8873,294.1644,26176.0
2022-08-23 15:30:00,307.79,307.96,307.52,307.68,12857.0,294.107,294.2695,293.849,294.0019,12857.0
2022-08-23 15:40:00,307.63,308.05,307.28,307.42,14488.0,293.9541,294.3555,293.6197,293.7535,14488.0
2022-08-23 15:50:00,307.25,307.43,306.5,306.63,75920.0,293.591,293.763,292.8744,292.9986,75920.0
2022-08-24 09:30:00,306.68,307.06,305.13,305.95,37062.0,293.0464,293.4095,291.5653,292.3488,37062.0
2022-08-24 09:40:00,305.79,305.97,305.11,305.41,20072.0,292.1959,292.3679,291.5462,291.8328,20072.0
2022-08-24 09:50:00,305.25,305.8,304.73,304.74,45888.0,291.6799,292.2055,291.1831,291.1926,45888.0
2022-08-24 10:00:00,304.8,305.27,303.91,304.55,52433.0,291.25,291.6991,290.3995,291.0111,52433.0
2022-08-24 10:10:00,304.48,305.22,304.47,305.1,35568.0,290.9442,291.6513,290.9346,291.5366,35568.0
2022-08-24 10:20:00,305.14,305.75,305.0,305.58,36223.0,291.5748,292.1577,291.4411,291.9953,36223.0
2022-08-24 10:30:00,305.6,306.14,305.08,305.59,18699.0,292.0144,292.5304,291.5175,292.0048,18699.0
2022-08-24 10:40:00,305.63,306.15,305.45,306.15,10608.0,292.0431,292.5399,291.8711,292.5399,10608.0
2022-08-24 10:50:00,306.21,307.0,306.02,306.66,22899.0,292.5973,293.3522,292.4157,293.0273,22899.0
2022-08-24 11:00:00,306.67,306.76,305.99,305.99,31935.0,293.0368,293.1228,292.3871,292.3871,31935.0
2022-08-24 11:10:00,306.02,307.41,305.76,307.23,33153.0,292.4157,293.7439,292.1673,293.5719,33153.0
2022-08-24 11:20:00,307.24,307.95,307.23,307.66,21951.0,293.5815,294.2599,293.5719,293.9828,21951.0
2022-08-24 11:30:00,307.56,307.98,307.34,307.48,9755.0,293.8873,294.2886,293.677,293.8108,9755.0
2022-08-24 11:40:00,307.35,307.76,307.28,307.52,10172.0,293.6866,294.0784,293.6197,293.849,10172.0
2022-08-24 11:50:00,307.57,307.81,307.27,307.35,17735.0,293.8968,294.1261,293.6101,293.6866,17735.0
2022-08-24 12:00:00,307.35,307.43,306.95,307.27,15487.0,293.6866,293.763,293.3044,293.6101,15487.0
2022-08-24 12:10:00,307.18,307.41,307.01,307.01,8628.0,293.5241,293.7439,293.3617,293.3617,8628.0
2022-08-24 12:20:00,306.93,306.94,306.02,306.22,11837.0,293.2853,293.2948,292.4157,292.6068,11837.0
2022-08-24 12:30:00,306.19,306.34,305.6,305.6,9956.0,292.5782,292.7215,292.0144,292.0144,9956.0
2022-08-24 12:40:00,305.75,305.98,304.93,304.98,13160.0,292.1577,292.3775,291.3742,291.422,13160.0
2022-08-24 12:50:00,305.04,305.05,304.63,304.78,13935.0,291.4793,291.4888,291.0875,291.2308,13935.0
2022-08-24 13:00:00,304.87,305.11,304.73,305.0,16989.0,291.3168,291.5462,291.1831,291.4411,16989.0
2022-08-24 13:10:00,304.96,305.04,304.64,304.71,12921.0,291.4028,291.4793,291.0971,291.164,12921.0
2022-08-24 13:20:00,304.8,304.83,304.09,304.18,16931.0,291.25,291.2786,290.5715,290.6575,16931.0
2022-08-24 13:30:00,304.15,304.39,304.14,304.39,17390.0,290.6288,290.8582,290.6193,290.8582,17390.0
2022-08-24 13:40:00,304.39,304.45,304.03,304.38,11747.0,290.8582,290.9155,290.5142,290.8486,11747.0
2022-08-24 13:50:00,304.39,304.66,304.37,304.5,9465.0,290.8582,291.1162,290.8391,290.9633,9465.0
2022-08-24 14:00:00,304.55,304.75,304.34,304.74,11228.0,291.0111,291.2022,290.8104,291.1926,11228.0
2022-08-24 14:10:00,304.74,304.75,304.6,304.71,5000.0,291.1926,291.2022,291.0588,291.164,5000.0
2022-08-24 14:20:00,304.65,304.91,304.41,304.76,17434.0,291.1066,291.3551,290.8773,291.2117,17434.0
2022-08-24 14:30:00,304.7,304.77,304.3,304.43,18988.0,291.1544,291.2213,290.7722,290.8964,18988.0
2022-08-24 14:40:00,304.44,304.44,303.89,304.09,12037.0,290.906,290.906,290.3804,290.5715,12037.0
2022-08-24 14:50:00,304.08,304.3,303.86,304.24,11476.0,290.562,290.7722,290.3517,290.7148,11476.0
2022-08-24 15:00:00,304.3,305.02,304.07,304.96,19962.0,290.7722,291.4602,290.5524,291.4028,19962.0
2022-08-24 15:10:00,305.0,305.8,304.93,305.75,13132.0,291.4411,292.2055,291.3742,292.1577,13132.0
2022-08-24 15:20:00,305.7,306.02,305.51,306.0,32558.0,292.1099,292.4157,291.9284,292.3966,32558.0
2022-08-24 15:30:00,306.02,306.72,305.95,306.7,15865.0,292.4157,293.0846,292.3488,293.0655,15865.0
2022-08-24 15:40:00,306.73,306.78,306.37,306.49,27736.0,293.0942,293.1419,292.7502,292.8648,27736.0
2022-08-24 15:50:00,306.54,306.78,306.22,306.38,129271.0,292.9126,293.1419,292.6068,292.7597,129271.0
2022-08-25 09:30:00,307.12,307.8,305.97,306.26,36581.0,293.4668,294.1166,292.3679,292.645,36581.0
2022-08-25 09:40:00,306.4,307.09,305.88,306.86,22715.0,292.7788,293.4381,292.2819,293.2184,22715.0
2022-08-25 09:50:00,306.63,308.43,306.56,308.22,21047.0,292.9986,294.7186,292.9317,294.5179,21047.0
2022-08-25 10:00:00,308.32,308.72,308.13,308.41,13432.0,294.6135,294.9957,294.4319,294.6995,13432.0
2022-08-25 10:10:00,308.56,309.1,308.24,308.48,13429.0,294.8428,295.3588,294.537,294.7664,13429.0
2022-08-25 10:20:00,308.58,309.87,308.47,309.64,52487.0,294.8619,296.0946,294.7568,295.8748,52487.0
2022-08-25 10:30:00,309.59,310.0,309.04,309.41,9730.0,295.827,296.2188,295.3015,295.655,9730.0
2022-08-25 10:40:00,309.37,310.69,309.24,310.41,14229.0,295.6168,296.8781,295.4926,296.6106,14229.0
2022-08-25 10:50:00,310.41,310.52,309.77,309.96,36067.0,296.6106,296.7157,295.999,296.1806,36067.0
2022-08-25 11:00:00,309.78,310.1,309.63,309.8,10874.0,296.0086,296.3143,295.8652,296.0277,10874.0
2022-08-25 11:10:00,309.73,310.1,308.8,309.01,18476.0,295.9608,296.3143,295.0721,295.2728,18476.0
2022-08-25 11:20:00,309.01,309.2,308.42,308.74,14687.0,295.2728,295.4543,294.709,295.0148,14687.0
2022-08-25 11:30:00,308.74,309.09,308.44,308.91,15069.0,295.0148,295.3492,294.7281,295.1772,15069.0
2022-08-25 11:40:00,308.77,308.83,307.99,308.19,13687.0,295.0435,295.1008,294.2981,294.4892,13687.0
2022-08-25 11:50:00,308.18,308.39,307.77,308.16,11880.0,294.4797,294.6804,294.0879,294.4606,11880.0
2022-08-25 12:00:00,308.29,308.29,307.74,307.77,25642.0,294.5848,294.5848,294.0593,294.0879,25642.0
2022-08-25 12:10:00,307.79,307.87,307.15,307.38,14595.0,294.107,294.1835,293.4955,293.7153,14595.0
2022-08-25 12:20:00,307.38,307.59,307.23,307.47,14413.0,293.7153,293.9159,293.5719,293.8013,14413.0
2022-08-25 12:30:00,307.44,307.73,307.18,307.73,43669.0,293.7726,294.0497,293.5241,294.0497,43669.0
2022-08-25 12:40:00,307.86,307.95,307.06,307.13,12441.0,294.1739,294.2599,293.4095,293.4764,12441.0
2022-08-25 12:50:00,307.29,307.3,306.93,307.27,29318.0,293.6293,293.6388,293.2853,293.6101,29318.0
2022-08-25 13:00:00,307.17,307.44,306.97,307.03,16441.0,293.5146,293.7726,293.3235,293.3808,16441.0
2022-08-25 13:10:00,307.03,307.14,306.67,306.94,19394.0,293.3808,293.4859,293.0368,293.2948,19394.0
2022-08-25 13:20:00,306.92,307.2,306.67,307.16,41287.0,293.2757,293.5433,293.0368,293.505,41287.0
2022-08-25 13:30:00,307.15,307.41,306.93,307.15,30050.0,293.4955,293.7439,293.2853,293.4955,30050.0
2022-08-25 13:40:00,307.15,307.65,307.13,307.39,30227.0,293.4955,293.9733,293.4764,293.7248,30227.0
2022-08-25 13:50:00,307.4,307.64,307.15,307.61,17948.0,293.7344,293.9637,293.4955,293.935,17948.0
2022-08-25 14:00:00,307.58,307.66,307.07,307.39,18945.0,293.9064,293.9828,293.419,293.7248,18945.0
2022-08-25 14:10:00,307.3,307.74,307.23,307.33,18149.0,293.6388,294.0593,293.5719,293.6675,18149.0
2022-08-25 14:20:00,307.21,307.56,307.14,307.55,23426.0,293.5528,293.8873,293.4859,293.8777,23426.0
2022-08-25 14:30:00,307.55,307.61,307.07,307.21,25996.0,293.8777,293.935,293.419,293.5528,25996.0
2022-08-25 14:40:00,307.18,307.28,307.03,307.26,30335.0,293.5241,293.6197,293.3808,293.6006,30335.0
2022-08-25 14:50:00,307.32,307.7,307.11,307.67,12229.0,293.6579,294.021,293.4573,293.9924,12229.0
2022-08-25 15:00:00,307.83,308.1,307.48,307.82,11277.0,294.1453,294.4032,293.8108,294.1357,11277.0
2022-08-25 15:10:00,307.78,307.99,307.73,307.9,9827.0,294.0975,294.2981,294.0497,294.2121,9827.0
2022-08-25 15:20:00,307.9,308.47,307.78,308.39,24043.0,294.2121,294.7568,294.0975,294.6804,24043.0
2022-08-25 15:30:00,308.39,308.71,308.06,308.69,16361.0,294.6804,294.9861,294.365,294.967,16361.0
2022-08-25 15:40:00,308.68,309.55,308.52,309.45,27554.0,294.9575,295.7888,294.8046,295.6932,27554.0
2022-08-25 15:50:00,309.46,309.95,309.0,309.92,117634.0,295.7028,296.171,295.2632,296.1423,117634.0
2022-08-26 09:30:00,309.83,309.83,308.87,309.15,25581.0,296.0563,296.0563,295.139,295.4066,25581.0
2022-08-26 09:40:00,308.91,309.63,308.71,309.27,9230.0,295.1772,295.8652,294.9861,295.5212,9230.0
2022-08-26 09:50:00,308.97,309.4,308.58,309.32,10445.0,295.2346,295.6455,294.8619,295.569,10445.0
2022-08-26 10:00:00,309.32,309.48,305.88,309.48,18230.0,295.569,295.7219,292.2819,295.7219,18230.0
2022-08-26 10:10:00,309.91,309.91,308.43,308.75,10488.0,296.1328,296.1328,294.7186,295.0244,10488.0
2022-08-26 10:20:00,308.78,308.78,305.33,305.79,33791.0,295.053,295.053,291.7564,292.1959,33791.0
2022-08-26 10:30:00,305.36,305.46,303.8,304.03,20570.0,291.7851,291.8806,290.2944,290.5142,20570.0
2022-08-26 10:40:00,304.13,304.89,304.09,304.53,17118.0,290.6097,291.336,290.5715,290.992,17118.0
2022-08-26 10:50:00,304.63,304.71,303.79,303.81,11668.0,291.0875,291.164,290.2849,290.304,11668.0
2022-08-26 11:00:00,303.69,304.02,302.83,303.04,15677.0,290.1893,290.5046,289.3675,289.5682,15677.0
2022-08-26 11:10:00,302.95,303.73,302.9,303.11,6726.0,289.4822,290.2275,289.4344,289.6351,6726.0
2022-08-26 11:20:00,302.87,303.68,302.35,303.45,21391.0,289.4058,290.1797,288.9089,289.96,21391.0
2022-08-26 11:30:00,303.75,304.17,303.52,303.86,17099.0,290.2466,290.648,290.0269,290.3517,17099.0
2022-08-26 11:40:00,303.88,304.07,303.36,303.84,18597.0,290.3709,290.5524,289.874,290.3326,18597.0
2022-08-26 11:50:00,303.75,304.14,303.3,303.3,9904.0,290.2466,290.6193,289.8166,289.8166,9904.0
2022-08-26 12:00:00,303.35,303.4,302.29,302.36,7633.0,289.8644,289.9122,288.8515,288.9184,7633.0
2022-08-26 12:10:00,302.38,302.7,302.09,302.09,11508.0,288.9375,289.2433,288.6604,288.6604,11508.0
2022-08-26 12:20:00,302.14,302.31,301.81,302.31,8771.0,288.7082,288.8706,288.3929,288.8706,8771.0
2022-08-26 12:30:00,302.22,302.55,301.92,302.5,12162.0,288.7846,289.1,288.498,289.0522,12162.0
2022-08-26 12:40:00,302.51,302.88,302.33,302.76,12392.0,289.0618,289.4153,288.8898,289.3006,12392.0
2022-08-26 12:50:00,302.75,303.0,302.41,302.83,8566.0,289.2911,289.53,288.9662,289.3675,8566.0
2022-08-26 13:00:00,302.74,302.93,302.51,302.9,4435.0,289.2815,289.4631,289.0618,289.4344,4435.0
2022-08-26 13:10:00,302.83,302.83,302.38,302.43,7688.0,289.3675,289.3675,288.9375,288.9853,7688.0
2022-08-26 13:20:00,302.36,302.95,302.33,302.72,7462.0,288.9184,289.4822,288.8898,289.2624,7462.0
2022-08-26 13:30:00,302.66,302.66,302.1,302.1,8694.0,289.2051,289.2051,288.67,288.67,8694.0
2022-08-26 13:40:00,302.09,302.21,301.7,302.21,12167.0,288.6604,288.7751,288.2878,288.7751,12167.0
2022-08-26 13:50:00,302.14,302.14,301.78,301.81,4456.0,288.7082,288.7082,288.3642,288.3929,4456.0
2022-08-26 14:00:00,301.88,302.05,301.57,301.63,6204.0,288.4598,288.6222,288.1635,288.2209,6204.0
2022-08-26 14:10:00,301.61,301.61,301.06,301.19,7405.0,288.2018,288.2018,287.6762,287.8004,7405.0
2022-08-26 14:20:00,301.14,301.51,301.0,301.34,9282.0,287.7527,288.1062,287.6189,287.9438,9282.0
2022-08-26 14:30:00,301.48,301.62,301.0,301.13,14291.0,288.0775,288.2113,287.6189,287.7431,14291.0
2022-08-26 14:40:00,301.17,301.2,300.72,300.72,12876.0,287.7813,287.81,287.3513,287.3513,12876.0
2022-08-26 14:50:00,300.77,300.77,299.95,300.31,22642.0,287.3991,287.3991,286.6156,286.9596,22642.0
2022-08-26 15:00:00,300.36,300.7,299.97,300.0,13883.0,287.0073,287.3322,286.6347,286.6633,13883.0
2022-08-26 15:10:00,299.96,300.23,299.54,300.07,19333.0,286.6251,286.8831,286.2238,286.7302,19333.0
2022-08-26 15:20:00,300.07,300.21,298.95,299.36,34318.0,286.7302,286.864,285.66,286.0518,34318.0
2022-08-26 15:30:00,299.38,299.52,298.49,298.79,51409.0,286.0709,286.2047,285.2205,285.5071,51409.0
2022-08-26 15:40:00,298.76,298.98,298.3,298.66,31072.0,285.4785,285.6887,285.0389,285.3829,31072.0
2022-08-26 15:50:00,298.66,299.04,298.0,298.23,128715.0,285.3829,285.746,284.7523,284.972,128715.0
2022-08-29 09:30:00,295.0,295.89,293.2,295.43,55917.0,281.8856,282.7361,280.1656,282.2965,55917.0
2022-08-29 09:40:00,295.33,296.12,294.8,295.04,21933.0,282.2009,282.9558,281.6945,281.9238,21933.0
2022-08-29 09:50:00,295.13,296.42,294.96,294.96,45554.0,282.0098,283.2425,281.8474,281.8474,45554.0
2022-08-29 10:00:00,295.05,295.75,294.68,295.5,21468.0,281.9334,282.6023,281.5798,282.3634,21468.0
2022-08-29 10:10:00,295.48,296.52,295.48,296.17,23715.0,282.3443,283.338,282.3443,283.0036,23715.0
2022-08-29 10:20:00,295.99,296.21,295.85,295.89,31873.0,282.8316,283.0418,282.6978,282.7361,31873.0
2022-08-29 10:30:00,295.83,296.58,295.19,295.19,9516.0,282.6787,283.3954,282.0672,282.0672,9516.0
2022-08-29 10:40:00,295.18,295.33,294.42,294.5,15810.0,282.0576,282.2009,281.3314,281.4078,15810.0
2022-08-29 10:50:00,294.5,294.59,293.64,294.47,11063.0,281.4078,281.4938,280.5861,281.3792,11063.0
2022-08-29 11:00:00,294.52,295.37,294.52,295.13,7550.0,281.427,282.2392,281.427,282.0098,7550.0
2022-08-29 11:10:00,295.18,295.48,294.79,295.28,7726.0,282.0576,282.3443,281.685,282.1532,7726.0
2022-08-29 11:20:00,295.25,295.57,294.88,294.92,19448.0,282.1245,282.4303,281.771,281.8092,19448.0
2022-08-29 11:30:00,294.91,295.91,294.86,295.43,29596.0,281.7996,282.7552,281.7518,282.2965,29596.0
2022-08-29 11:40:00,295.43,295.87,295.04,295.87,10744.0,282.2965,282.7169,281.9238,282.7169,10744.0
2022-08-29 11:50:00,295.72,296.04,295.67,295.9,10268.0,282.5736,282.8794,282.5258,282.7456,10268.0
2022-08-29 12:00:00,295.96,296.71,295.85,296.49,13805.0,282.8029,283.5196,282.6978,283.3094,13805.0
2022-08-29 12:10:00,296.51,296.79,296.12,296.61,15383.0,283.3285,283.596,282.9558,283.424,15383.0
2022-08-29 12:20:00,296.61,296.65,296.27,296.32,22343.0,283.424,283.4623,283.0992,283.1469,22343.0
2022-08-29 12:30:00,296.36,296.43,296.01,296.32,13307.0,283.1852,283.252,282.8507,283.1469,13307.0
2022-08-29 12:40:00,296.32,297.22,296.32,297.15,10731.0,283.1469,284.0069,283.1469,283.94,10731.0
2022-08-29 12:50:00,297.4,297.59,297.16,297.24,7240.0,284.1789,284.3605,283.9496,284.026,7240.0
2022-08-29 13:00:00,297.29,297.71,297.26,297.36,11321.0,284.0738,284.4751,284.0451,284.1407,11321.0
2022-08-29 13:10:00,297.2,297.39,296.42,296.66,15674.0,283.9878,284.1694,283.2425,283.4718,15674.0
2022-08-29 13:20:00,296.94,297.04,296.59,296.79,23393.0,283.7394,283.8349,283.4049,283.596,23393.0
2022-08-29 13:30:00,296.81,297.57,296.76,297.19,16166.0,283.6152,284.3414,283.5674,283.9783,16166.0
2022-08-29 13:40:00,297.08,297.87,296.93,297.11,19105.0,283.8731,284.628,283.7298,283.9018,19105.0
2022-08-29 13:50:00,297.13,297.32,296.86,296.99,19330.0,283.9209,284.1025,283.6629,283.7872,19330.0
2022-08-29 14:00:00,297.01,297.01,296.24,296.48,24634.0,283.8063,283.8063,283.0705,283.2998,24634.0
2022-08-29 14:10:00,296.49,296.7,295.98,296.15,11175.0,283.3094,283.51,282.8221,282.9845,11175.0
2022-08-29 14:20:00,296.21,296.44,295.97,296.15,14195.0,283.0418,283.2616,282.8125,282.9845,14195.0
2022-08-29 14:30:00,296.17,296.98,296.14,296.88,8886.0,283.0036,283.7776,282.9749,283.682,8886.0
2022-08-29 14:40:00,296.76,297.01,296.64,296.7,7689.0,283.5674,283.8063,283.4527,283.51,7689.0
2022-08-29 14:50:00,296.62,297.03,296.13,296.91,15402.0,283.4336,283.8254,282.9654,283.7107,15402.0
2022-08-29 15:00:00,296.95,297.57,296.9,297.04,19883.0,283.7489,284.3414,283.7012,283.8349,19883.0
2022-08-29 15:10:00,297.08,297.51,296.92,297.04,19288.0,283.8731,284.284,283.7203,283.8349,19288.0
2022-08-29 15:20:00,296.96,297.25,296.8,296.88,10039.0,283.7585,284.0356,283.6056,283.682,10039.0
2022-08-29 15:30:00,296.87,297.23,296.62,297.23,18499.0,283.6725,284.0165,283.4336,284.0165,18499.0
2022-08-29 15:40:00,297.25,297.3,296.65,296.84,32444.0,284.0356,284.0834,283.4623,283.6438,32444.0
2022-08-29 15:50:00,296.56,296.79,294.99,295.05,129909.0,283.3763,283.596,281.8761,281.9334,129909.0
2022-08-30 09:30:00,297.54,298.0,295.64,296.01,61973.0,284.3127,284.7523,282.4972,282.8507,61973.0
2022-08-30 09:40:00,296.09,296.64,295.19,295.71,13153.0,282.9272,283.4527,282.0672,282.5641,13153.0
2022-08-30 09:50:00,295.4,295.61,294.48,294.95,27521.0,282.2678,282.4685,281.3887,281.8378,27521.0
2022-08-30 10:00:00,295.05,295.27,293.66,294.0,16406.0,281.9334,282.1436,280.6052,280.9301,16406.0
2022-08-30 10:10:00,293.98,294.12,292.67,293.1,30163.0,280.911,281.0447,279.6592,280.0701,30163.0
2022-08-30 10:20:00,293.0,293.24,292.41,292.8,15654.0,279.9745,280.2039,279.4108,279.7834,15654.0
2022-08-30 10:30:00,292.67,292.9,290.59,291.36,21670.0,279.6592,279.879,277.6717,278.4074,21670.0
2022-08-30 10:40:00,291.31,291.48,289.77,289.95,22151.0,278.3597,278.5221,276.8881,277.0601,22151.0
2022-08-30 10:50:00,290.0,291.35,289.99,291.25,17712.0,277.1079,278.3979,277.0983,278.3023,17712.0
2022-08-30 11:00:00,291.25,291.85,290.71,291.5,29245.0,278.3023,278.8757,277.7863,278.5412,29245.0
2022-08-30 11:10:00,291.5,291.67,290.54,291.55,23722.0,278.5412,278.7037,277.6239,278.589,23722.0
2022-08-30 11:20:00,291.55,291.61,290.77,291.12,16214.0,278.589,278.6463,277.8437,278.1781,16214.0
2022-08-30 11:30:00,291.13,292.04,290.93,291.55,24302.0,278.1877,279.0572,277.9966,278.589,24302.0
2022-08-30 11:40:00,291.35,291.65,290.88,290.88,16314.0,278.3979,278.6845,277.9488,277.9488,16314.0
2022-08-30 11:50:00,290.81,291.75,290.74,291.44,8728.0,277.8819,278.7801,277.815,278.4839,8728.0
2022-08-30 12:00:00,291.53,291.8,291.42,291.55,17898.0,278.5699,278.8279,278.4648,278.589,17898.0
2022-08-30 12:10:00,291.57,292.54,291.4,291.9,18267.0,278.6081,279.535,278.4457,278.9234,18267.0
2022-08-30 12:20:00,291.92,292.09,291.74,292.09,7363.0,278.9425,279.105,278.7705,279.105,7363.0
2022-08-30 12:30:00,291.95,291.95,291.17,291.57,8393.0,278.9712,278.9712,278.2259,278.6081,8393.0
2022-08-30 12:40:00,291.57,291.61,291.1,291.61,5825.0,278.6081,278.6463,278.159,278.6463,5825.0
2022-08-30 12:50:00,291.57,292.05,291.57,291.78,3688.0,278.6081,279.0668,278.6081,278.8088,3688.0
2022-08-30 13:00:00,291.8,292.08,291.41,291.58,8566.0,278.8279,279.0954,278.4552,278.6177,8566.0
2022-08-30 13:10:00,291.66,291.67,290.66,290.67,6658.0,278.6941,278.7037,277.7386,277.7481,6658.0
2022-08-30 13:20:00,290.75,290.93,290.44,290.88,6676.0,277.8246,277.9966,277.5283,277.9488,6676.0
2022-08-30 13:30:00,291.03,291.39,290.45,290.53,12699.0,278.0921,278.4361,277.5379,277.6143,12699.0
2022-08-30 13:40:00,290.65,290.73,289.67,290.71,10692.0,277.729,277.8054,276.7926,277.7863,10692.0
2022-08-30 13:50:00,290.72,291.33,290.51,290.94,8536.0,277.7959,278.3788,277.5952,278.0061,8536.0
2022-08-30 14:00:00,291.05,291.5,290.74,291.36,12220.0,278.1112,278.5412,277.815,278.4074,12220.0
2022-08-30 14:10:00,291.12,291.52,290.94,291.15,11437.0,278.1781,278.5603,278.0061,278.2068,11437.0
2022-08-30 14:20:00,290.99,291.16,290.41,290.55,7340.0,278.0539,278.2163,277.4997,277.6334,7340.0
2022-08-30 14:30:00,290.55,291.47,290.55,291.34,6818.0,277.6334,278.5125,277.6334,278.3883,6818.0
2022-08-30 14:40:00,291.46,291.48,291.0,291.34,9010.0,278.503,278.5221,278.0634,278.3883,9010.0
2022-08-30 14:50:00,291.34,291.78,291.22,291.63,15820.0,278.3883,278.8088,278.2737,278.6654,15820.0
2022-08-30 15:00:00,291.81,292.75,291.6,292.71,12090.0,278.8374,279.7356,278.6368,279.6974,12090.0
2022-08-30 15:10:00,292.77,293.01,292.34,292.65,10324.0,279.7548,279.9841,279.3439,279.6401,10324.0
2022-08-30 15:20:00,292.65,292.93,292.42,292.62,11501.0,279.6401,279.9076,279.4203,279.6114,11501.0
2022-08-30 15:30:00,292.64,292.78,292.1,292.67,27749.0,279.6305,279.7643,279.1145,279.6592,27749.0
2022-08-30 15:40:00,292.72,293.25,291.69,291.87,20513.0,279.707,280.2134,278.7228,278.8948,20513.0
2022-08-30 15:50:00,292.15,292.94,291.62,292.49,105548.0,279.1623,279.9172,278.6559,279.4872,105548.0
2022-08-31 09:30:00,294.65,295.79,294.17,294.76,43660.0,281.5512,282.6405,281.0925,281.6563,43660.0
2022-08-31 09:40:00,294.55,295.93,294.53,295.55,24253.0,281.4556,282.7743,281.4365,282.4112,24253.0
2022-08-31 09:50:00,295.58,295.86,294.52,294.6,20622.0,282.4398,282.7074,281.427,281.5034,20622.0
2022-08-31 10:00:00,294.5,294.5,292.7,292.7,34740.0,281.4078,281.4078,279.6879,279.6879,34740.0
2022-08-31 10:10:00,292.9,293.35,292.11,292.3,29144.0,279.879,280.309,279.1241,279.3056,29144.0
2022-08-31 10:20:00,292.47,292.7,291.72,291.78,25156.0,279.4681,279.6879,278.7514,278.8088,25156.0
2022-08-31 10:30:00,291.85,292.82,291.73,291.85,21814.0,278.8757,279.8025,278.761,278.8757,21814.0
2022-08-31 10:40:00,291.82,292.68,291.64,292.49,15063.0,278.847,279.6688,278.675,279.4872,15063.0
2022-08-31 10:50:00,292.58,293.03,291.71,291.71,17522.0,279.5732,280.0032,278.7419,278.7419,17522.0
2022-08-31 11:00:00,291.87,291.87,290.85,291.17,12765.0,278.8948,278.8948,277.9201,278.2259,12765.0
2022-08-31 11:10:00,291.17,291.22,290.5,290.82,9340.0,278.2259,278.2737,277.5857,277.8914,9340.0
2022-08-31 11:20:00,291.04,291.58,290.85,291.24,8249.0,278.1017,278.6177,277.9201,278.2928,8249.0
2022-08-31 11:30:00,291.2,292.1,290.77,291.71,14275.0,278.2545,279.1145,277.8437,278.7419,14275.0
2022-08-31 11:40:00,291.71,292.14,291.61,291.8,6500.0,278.7419,279.1528,278.6463,278.8279,6500.0
2022-08-31 11:50:00,292.02,292.42,291.77,292.26,13326.0,279.0381,279.4203,278.7992,279.2674,13326.0
2022-08-31 12:00:00,292.26,292.42,291.64,291.8,16910.0,279.2674,279.4203,278.675,278.8279,16910.0
2022-08-31 12:10:00,291.82,292.08,291.54,291.54,8905.0,278.847,279.0954,278.5794,278.5794,8905.0
2022-08-31 12:20:00,291.54,291.56,291.0,291.09,8659.0,278.5794,278.5985,278.0634,278.1494,8659.0
2022-08-31 12:30:00,291.21,291.33,290.7,290.89,9830.0,278.2641,278.3788,277.7768,277.9583,9830.0
2022-08-31 12:40:00,290.9,290.96,290.47,290.88,10477.0,277.9679,278.0252,277.557,277.9488,10477.0
2022-08-31 12:50:00,290.95,291.05,290.14,290.53,13493.0,278.0157,278.1112,277.2417,277.6143,13493.0
2022-08-31 13:00:00,290.51,290.59,289.92,290.08,23305.0,277.5952,277.6717,277.0315,277.1843,23305.0
2022-08-31 13:10:00,290.06,290.45,289.76,289.9,23322.0,277.1652,277.5379,276.8786,277.0123,23322.0
2022-08-31 13:20:00,289.92,289.95,289.11,289.47,15210.0,277.0315,277.0601,276.2575,276.6015,15210.0
2022-08-31 13:30:00,289.47,289.79,289.17,289.19,12605.0,276.6015,276.9072,276.3148,276.3339,12605.0
2022-08-31 13:40:00,289.1,289.15,288.74,288.74,10768.0,276.2479,276.2957,275.9039,275.9039,10768.0
2022-08-31 13:50:00,288.69,289.33,288.68,289.28,22869.0,275.8561,276.4677,275.8466,276.4199,22869.0
2022-08-31 14:00:00,289.34,289.69,288.99,289.53,16643.0,276.4772,276.8117,276.1428,276.6588,16643.0
2022-08-31 14:10:00,289.61,289.65,288.82,289.06,35549.0,276.7352,276.7735,275.9804,276.2097,35549.0
2022-08-31 14:20:00,289.03,289.2,288.71,288.94,29167.0,276.181,276.3435,275.8752,276.095,29167.0
2022-08-31 14:30:00,288.89,288.94,287.93,288.03,26210.0,276.0472,276.095,275.1299,275.2255,26210.0
2022-08-31 14:40:00,288.01,288.22,287.43,287.91,63243.0,275.2064,275.407,274.6521,275.1108,63243.0
2022-08-31 14:50:00,287.85,288.65,287.74,288.5,19717.0,275.0535,275.8179,274.9484,275.6746,19717.0
2022-08-31 15:00:00,288.58,289.56,288.33,289.07,20855.0,275.751,276.6875,275.5121,276.2192,20855.0
2022-08-31 15:10:00,289.06,290.07,289.01,289.68,45829.0,276.2097,277.1748,276.1619,276.8021,45829.0
2022-08-31 15:20:00,289.63,289.63,288.72,288.92,35789.0,276.7543,276.7543,275.8848,276.0759,35789.0
2022-08-31 15:30:00,288.88,289.53,288.75,289.53,30554.0,276.0377,276.6588,275.9135,276.6588,30554.0
2022-08-31 15:40:00,289.55,290.41,289.32,290.34,42291.0,276.6779,277.4997,276.4581,277.4328,42291.0
2022-08-31 15:50:00,290.11,290.11,288.38,288.5,127642.0,277.213,277.213,275.5599,275.6746,127642.0
2022-09-01 09:30:00,287.8,288.66,287.0,287.05,68364.0,275.0057,275.8275,274.2413,274.289,68364.0
2022-09-01 09:40:00,287.27,287.9,286.95,287.13,36866.0,274.4993,275.1013,274.1935,274.3655,36866.0
2022-09-01 09:50:00,287.03,288.14,286.82,288.0,27579.0,274.2699,275.3306,274.0693,275.1968,27579.0
2022-09-01 10:00:00,287.82,288.15,286.77,287.23,24927.0,275.0248,275.3401,274.0215,274.461,24927.0
2022-09-01 10:10:00,287.03,287.08,286.25,286.54,15847.0,274.2699,274.3177,273.5246,273.8017,15847.0
2022-09-01 10:20:00,286.49,287.95,286.48,287.66,10862.0,273.7539,275.149,273.7444,274.8719,10862.0
2022-09-01 10:30:00,287.59,287.79,285.81,285.83,17037.0,274.805,274.9961,273.1042,273.1233,17037.0
2022-09-01 10:40:00,285.61,285.76,284.54,284.74,15319.0,272.9131,273.0564,271.8906,272.0817,15319.0
2022-09-01 10:50:00,284.84,285.36,284.45,284.57,20267.0,272.1773,272.6742,271.8046,271.9193,20267.0
2022-09-01 11:00:00,284.61,285.63,284.13,285.45,35425.0,271.9575,272.9322,271.4988,272.7602,35425.0
2022-09-01 11:10:00,285.45,286.82,285.45,286.64,18562.0,272.7602,274.0693,272.7602,273.8973,18562.0
2022-09-01 11:20:00,286.54,286.7,285.58,285.68,8718.0,273.8017,273.9546,272.8844,272.9799,8718.0
2022-09-01 11:30:00,285.77,287.06,285.74,286.46,20428.0,273.0659,274.2986,273.0373,273.7253,20428.0
2022-09-01 11:40:00,286.66,286.66,285.82,286.1,6970.0,273.9164,273.9164,273.1137,273.3813,6970.0
2022-09-01 11:50:00,286.16,286.4,285.48,286.05,9251.0,273.4386,273.6679,272.7888,273.3335,9251.0
2022-09-01 12:00:00,285.99,286.68,285.95,286.61,6911.0,273.2762,273.9355,273.2379,273.8686,6911.0
2022-09-01 12:10:00,286.35,286.78,286.21,286.56,7827.0,273.6202,274.031,273.4864,273.8208,7827.0
2022-09-01 12:20:00,286.53,286.72,286.05,286.48,10199.0,273.7922,273.9737,273.3335,273.7444,10199.0
2022-09-01 12:30:00,286.36,286.45,285.82,285.93,12489.0,273.6297,273.7157,273.1137,273.2188,12489.0
2022-09-01 12:40:00,285.97,286.11,285.62,286.11,21414.0,273.2571,273.3908,272.9226,273.3908,21414.0
2022-09-01 12:50:00,286.3,286.3,285.67,286.09,23250.0,273.5724,273.5724,272.9704,273.3717,23250.0
2022-09-01 13:00:00,286.09,287.42,286.0,287.42,11869.0,273.3717,274.6426,273.2857,274.6426,11869.0
2022-09-01 13:10:00,287.27,287.59,286.82,287.5,8886.0,274.4993,274.805,274.0693,274.719,8886.0
2022-09-01 13:20:00,287.64,288.63,287.64,288.5,14230.0,274.8528,275.7988,274.8528,275.6746,14230.0
2022-09-01 13:30:00,288.43,288.52,288.01,288.19,12463.0,275.6077,275.6937,275.2064,275.3784,12463.0
2022-09-01 13:40:00,288.22,288.22,287.53,287.75,12113.0,275.407,275.407,274.7477,274.9579,12113.0
2022-09-01 13:50:00,287.86,287.89,287.34,287.79,18854.0,275.063,275.0917,274.5661,274.9961,18854.0
2022-09-01 14:00:00,287.85,288.13,287.38,287.76,17521.0,275.0535,275.321,274.6044,274.9675,17521.0
2022-09-01 14:10:00,287.87,288.03,287.61,287.82,5909.0,275.0726,275.2255,274.8241,275.0248,5909.0
2022-09-01 14:20:00,287.85,288.65,287.83,288.5,26141.0,275.0535,275.8179,275.0344,275.6746,26141.0
2022-09-01 14:30:00,288.42,288.76,288.11,288.38,30687.0,275.5981,275.923,275.3019,275.5599,30687.0
2022-09-01 14:40:00,288.27,288.41,287.82,287.9,17106.0,275.4548,275.5886,275.0248,275.1013,17106.0
2022-09-01 14:50:00,287.9,288.5,287.81,288.28,10220.0,275.1013,275.6746,275.0153,275.4644,10220.0
2022-09-01 15:00:00,288.22,289.03,288.04,288.79,14410.0,275.407,276.181,275.235,275.9517,14410.0
2022-09-01 15:10:00,288.81,288.98,288.19,288.22,17076.0,275.9708,276.1332,275.3784,275.407,17076.0
2022-09-01 15:20:00,288.16,288.47,287.83,287.83,18796.0,275.3497,275.6459,275.0344,275.0344,18796.0
2022-09-01 15:30:00,287.81,288.42,287.55,288.27,22877.0,275.0153,275.5981,274.7668,275.4548,22877.0
2022-09-01 15:40:00,288.21,288.6,287.97,288.11,27139.0,275.3975,275.7701,275.1681,275.3019,27139.0
2022-09-01 15:50:00,288.19,288.95,288.07,288.51,268328.0,275.3784,276.1046,275.2637,275.6841,268328.0
2022-09-02 09:30:00,292.57,293.16,290.1,290.93,58058.0,279.5636,280.1274,277.2034,277.9966,58058.0
2022-09-02 09:40:00,290.85,290.93,290.06,290.82,23716.0,277.9201,277.9966,277.1652,277.8914,23716.0
2022-09-02 09:50:00,291.01,291.35,290.3,290.48,41015.0,278.073,278.3979,277.3946,277.5666,41015.0
2022-09-02 10:00:00,290.4,290.57,289.47,289.91,16583.0,277.4901,277.6526,276.6015,277.0219,16583.0
2022-09-02 10:10:00,289.91,291.6,289.91,291.34,19438.0,277.0219,278.6368,277.0219,278.3883,19438.0
2022-09-02 10:20:00,291.43,291.92,291.06,291.91,13568.0,278.4743,278.9425,278.1208,278.933,13568.0
2022-09-02 10:30:00,292.1,292.9,292.1,292.65,24347.0,279.1145,279.879,279.1145,279.6401,24347.0
2022-09-02 10:40:00,292.65,292.7,291.83,291.83,17814.0,279.6401,279.6879,278.8565,278.8565,17814.0
2022-09-02 10:50:00,291.84,292.0,291.06,291.41,25373.0,278.8661,279.019,278.1208,278.4552,25373.0
2022-09-02 11:00:00,291.5,292.26,291.32,291.73,17332.0,278.5412,279.2674,278.3692,278.761,17332.0
2022-09-02 11:10:00,291.73,292.06,291.41,291.72,18650.0,278.761,279.0763,278.4552,278.7514,18650.0
2022-09-02 11:20:00,291.63,291.89,291.5,291.64,10171.0,278.6654,278.9139,278.5412,278.675,10171.0
2022-09-02 11:30:00,291.66,292.12,291.48,292.04,10793.0,278.6941,279.1336,278.5221,279.0572,10793.0
2022-09-02 11:40:00,292.14,292.25,291.45,292.16,23109.0,279.1528,279.2579,278.4934,279.1719,23109.0
2022-09-02 11:50:00,292.25,292.27,291.97,292.17,7546.0,279.2579,279.277,278.9903,279.1814,7546.0
2022-09-02 12:00:00,292.3,292.42,291.8,291.88,6664.0,279.3056,279.4203,278.8279,278.9043,6664.0
2022-09-02 12:10:00,291.85,291.91,290.95,290.95,10648.0,278.8757,278.933,278.0157,278.0157,10648.0
2022-09-02 12:20:00,291.06,291.1,289.44,289.44,14316.0,278.1208,278.159,276.5728,276.5728,14316.0
2022-09-02 12:30:00,289.54,289.54,288.43,288.75,12140.0,276.6683,276.6683,275.6077,275.9135,12140.0
2022-09-02 12:40:00,288.72,288.72,287.36,287.53,43975.0,275.8848,275.8848,274.5853,274.7477,43975.0
2022-09-02 12:50:00,287.5,287.82,286.8,287.48,11221.0,274.719,275.0248,274.0502,274.6999,11221.0
2022-09-02 13:00:00,287.39,287.39,285.72,285.82,35863.0,274.6139,274.6139,273.0182,273.1137,35863.0
2022-09-02 13:10:00,285.79,286.41,285.64,286.02,23262.0,273.0851,273.6775,272.9417,273.3048,23262.0
2022-09-02 13:20:00,285.93,285.94,284.38,284.43,31749.0,273.2188,273.2284,271.7377,271.7855,31749.0
2022-09-02 13:30:00,284.43,285.35,284.26,285.07,9994.0,271.7855,272.6646,271.6231,272.3971,9994.0
2022-09-02 13:40:00,284.94,285.7,284.55,284.6,10277.0,272.2728,272.9991,271.9002,271.948,10277.0
2022-09-02 13:50:00,284.42,284.55,284.11,284.2,4794.0,271.776,271.9002,271.4797,271.5657,4794.0
2022-09-02 14:00:00,284.12,284.9,284.12,284.82,6972.0,271.4893,272.2346,271.4893,272.1582,6972.0
2022-09-02 14:10:00,284.74,284.95,284.51,284.83,7373.0,272.0817,272.2824,271.862,272.1677,7373.0
2022-09-02 14:20:00,284.82,285.53,284.63,285.51,7311.0,272.1582,272.8366,271.9766,272.8175,7311.0
2022-09-02 14:30:00,285.44,285.8,285.08,285.6,6257.0,272.7506,273.0946,272.4066,272.9035,6257.0
2022-09-02 14:40:00,285.67,285.92,285.26,285.3,10377.0,272.9704,273.2093,272.5786,272.6168,10377.0
2022-09-02 14:50:00,285.32,285.34,284.45,284.54,8207.0,272.6359,272.6551,271.8046,271.8906,8207.0
2022-09-02 15:00:00,284.59,285.83,284.59,285.39,7750.0,271.9384,273.1233,271.9384,272.7028,7750.0
2022-09-02 15:10:00,285.26,285.46,284.92,285.18,6884.0,272.5786,272.7697,272.2537,272.5022,6884.0
2022-09-02 15:20:00,285.12,285.42,284.13,284.48,7930.0,272.4448,272.7315,271.4988,271.8333,7930.0
2022-09-02 15:30:00,284.38,284.49,283.0,283.19,13121.0,271.7377,271.8428,270.4191,270.6006,13121.0
2022-09-02 15:40:00,283.17,283.45,282.82,283.36,35617.0,270.5815,270.8491,270.2471,270.7631,35617.0
2022-09-02 15:50:00,283.31,284.38,283.19,284.36,126111.0,270.7153,271.7377,270.6006,271.7186,126111.0
2022-09-06 09:30:00,283.94,285.13,282.99,283.0,81696.0,271.3173,272.4544,270.4095,270.4191,81696.0
2022-09-06 09:40:00,283.09,283.3,281.99,282.43,48919.0,270.5051,270.7057,269.454,269.8744,48919.0
2022-09-06 09:50:00,282.6,283.92,282.47,283.92,19648.0,270.0369,271.2982,269.9126,271.2982,19648.0
2022-09-06 10:00:00,283.75,283.79,281.43,281.81,22654.0,271.1357,271.174,268.9189,269.282,22654.0
2022-09-06 10:10:00,281.87,282.2,281.38,281.61,23142.0,269.3393,269.6546,268.8711,269.0909,23142.0
2022-09-06 10:20:00,281.58,282.55,281.35,282.13,23505.0,269.0622,269.9891,268.8424,269.5878,23505.0
2022-09-06 10:30:00,282.22,283.6,281.92,283.6,29032.0,269.6738,270.9924,269.3871,270.9924,29032.0
2022-09-06 10:40:00,283.59,284.33,283.57,284.19,20675.0,270.9829,271.69,270.9637,271.5562,20675.0
2022-09-06 10:50:00,284.21,285.58,284.2,285.46,28782.0,271.5753,272.8844,271.5657,272.7697,28782.0
2022-09-06 11:00:00,285.33,285.88,284.69,285.52,94050.0,272.6455,273.1711,272.034,272.8271,94050.0
2022-09-06 11:10:00,285.52,285.6,284.77,284.98,30885.0,272.8271,272.9035,272.1104,272.3111,30885.0
2022-09-06 11:20:00,284.94,285.4,284.34,284.59,27638.0,272.2728,272.7124,271.6995,271.9384,27638.0
2022-09-06 11:30:00,284.72,285.74,284.43,285.24,27721.0,272.0626,273.0373,271.7855,272.5595,27721.0
2022-09-06 11:40:00,285.17,286.22,284.99,285.38,25826.0,272.4926,273.4959,272.3206,272.6933,25826.0
2022-09-06 11:50:00,285.5,286.05,285.47,285.98,15966.0,272.8079,273.3335,272.7793,273.2666,15966.0
2022-09-06 12:00:00,285.88,286.12,284.8,284.81,21340.0,273.1711,273.4004,272.1391,272.1486,21340.0
2022-09-06 12:10:00,284.87,284.92,283.94,284.17,11153.0,272.206,272.2537,271.3173,271.5371,11153.0
2022-09-06 12:20:00,284.12,284.3,283.47,283.95,12752.0,271.4893,271.6613,270.8682,271.3269,12752.0
2022-09-06 12:30:00,283.91,284.25,283.86,284.03,11339.0,271.2886,271.6135,271.2409,271.4033,11339.0
2022-09-06 12:40:00,284.06,284.82,283.82,284.44,12779.0,271.432,272.1582,271.2026,271.7951,12779.0
2022-09-06 12:50:00,284.48,284.89,284.18,284.54,11177.0,271.8333,272.2251,271.5466,271.8906,11177.0
2022-09-06 13:00:00,284.46,284.48,283.12,283.12,8998.0,271.8142,271.8333,270.5337,270.5337,8998.0
2022-09-06 13:10:00,283.08,283.33,282.29,283.09,19118.0,270.4955,270.7344,269.7406,270.5051,19118.0
2022-09-06 13:20:00,283.23,283.44,282.89,282.9,11907.0,270.6389,270.8395,270.314,270.3235,11907.0
2022-09-06 13:30:00,282.88,283.71,282.76,283.65,9817.0,270.3044,271.0975,270.1898,271.0402,9817.0
2022-09-06 13:40:00,283.64,283.92,282.87,282.87,36246.0,271.0306,271.2982,270.2949,270.2949,36246.0
2022-09-06 13:50:00,282.83,283.94,282.83,283.94,26613.0,270.2566,271.3173,270.2566,271.3173,26613.0
2022-09-06 14:00:00,283.8,284.15,283.32,283.74,53722.0,271.1835,271.518,270.7249,271.1262,53722.0
2022-09-06 14:10:00,283.59,284.36,283.59,283.98,41634.0,270.9829,271.7186,270.9829,271.3555,41634.0
2022-09-06 14:20:00,283.99,284.11,283.63,283.71,22003.0,271.3651,271.4797,271.0211,271.0975,22003.0
2022-09-06 14:30:00,283.75,283.84,283.13,283.72,23300.0,271.1357,271.2217,270.5433,271.1071,23300.0
2022-09-06 14:40:00,283.63,283.68,283.32,283.56,13881.0,271.0211,271.0689,270.7249,270.9542,13881.0
2022-09-06 14:50:00,283.63,283.98,283.02,283.38,33693.0,271.0211,271.3555,270.4382,270.7822,33693.0
2022-09-06 15:00:00,283.37,283.92,282.88,283.91,14421.0,270.7726,271.2982,270.3044,271.2886,14421.0
2022-09-06 15:10:00,283.85,284.39,283.65,283.76,38457.0,271.2313,271.7473,271.0402,271.1453,38457.0
2022-09-06 15:20:00,283.68,283.93,283.14,283.73,35117.0,271.0689,271.3077,270.5529,271.1166,35117.0
2022-09-06 15:30:00,283.6,283.61,282.89,283.13,25191.0,270.9924,271.002,270.314,270.5433,25191.0
2022-09-06 15:40:00,283.14,283.74,283.06,283.74,60118.0,270.5529,271.1262,270.4764,271.1262,60118.0
2022-09-06 15:50:00,283.74,283.82,282.87,283.54,167853.0,271.1262,271.2026,270.2949,270.9351,167853.0
2022-09-07 09:30:00,282.16,283.62,279.39,282.4,56173.0,269.6164,271.0115,266.9696,269.8458,56173.0
2022-09-07 09:40:00,282.59,283.38,282.02,282.98,118223.0,270.0273,270.7822,269.4826,270.4,118223.0
2022-09-07 09:50:00,283.0,283.55,282.81,283.0,23831.0,270.4191,270.9446,270.2375,270.4191,23831.0
2022-09-07 10:00:00,282.82,283.17,282.14,282.97,10758.0,270.2471,270.5815,269.5973,270.3904,10758.0
2022-09-07 10:10:00,282.85,283.03,282.04,282.47,11679.0,270.2758,270.4477,269.5018,269.9126,11679.0
2022-09-07 10:20:00,282.44,282.78,282.09,282.57,11156.0,269.884,270.2089,269.5495,270.0082,11156.0
2022-09-07 10:30:00,282.67,283.4,282.62,282.75,13272.0,270.1038,270.8013,270.056,270.1802,13272.0
2022-09-07 10:40:00,282.84,283.02,282.05,282.37,15586.0,270.2662,270.4382,269.5113,269.8171,15586.0
2022-09-07 10:50:00,282.44,282.74,282.07,282.12,26025.0,269.884,270.1706,269.5304,269.5782,26025.0
2022-09-07 11:00:00,282.15,282.98,281.66,282.64,30842.0,269.6069,270.4,269.1387,270.0751,30842.0
2022-09-07 11:10:00,282.68,283.27,282.16,282.55,91030.0,270.1133,270.6771,269.6164,269.9891,91030.0
2022-09-07 11:20:00,282.67,283.68,282.62,283.24,23451.0,270.1038,271.0689,270.056,270.6484,23451.0
2022-09-07 11:30:00,283.17,283.59,282.86,282.97,38602.0,270.5815,270.9829,270.2853,270.3904,38602.0
2022-09-07 11:40:00,282.99,283.26,282.48,283.0,13763.0,270.4095,270.6675,269.9222,270.4191,13763.0
2022-09-07 11:50:00,282.95,283.73,282.83,283.07,38208.0,270.3713,271.1166,270.2566,270.486,38208.0
2022-09-07 12:00:00,283.08,283.83,283.0,283.74,20520.0,270.4955,271.2122,270.4191,271.1262,20520.0
2022-09-07 12:10:00,283.78,283.87,283.44,283.68,11653.0,271.1644,271.2504,270.8395,271.0689,11653.0
2022-09-07 12:20:00,283.78,284.11,283.36,284.05,12060.0,271.1644,271.4797,270.7631,271.4224,12060.0
2022-09-07 12:30:00,283.96,284.71,283.85,284.6,11053.0,271.3364,272.0531,271.2313,271.948,11053.0
2022-09-07 12:40:00,284.7,285.66,284.68,285.55,16543.0,272.0435,272.9608,272.0244,272.8557,16543.0
2022-09-07 12:50:00,285.56,285.56,285.22,285.54,12052.0,272.8653,272.8653,272.5404,272.8462,12052.0
2022-09-07 13:00:00,285.44,286.07,285.38,285.93,11533.0,272.7506,273.3526,272.6933,273.2188,11533.0
2022-09-07 13:10:00,286.0,286.0,285.44,285.5,10123.0,273.2857,273.2857,272.7506,272.8079,10123.0
2022-09-07 13:20:00,285.56,285.77,285.03,285.09,8676.0,272.8653,273.0659,272.3588,272.4162,8676.0
2022-09-07 13:30:00,285.1,285.68,285.04,285.68,33733.0,272.4257,272.9799,272.3684,272.9799,33733.0
2022-09-07 13:40:00,285.74,286.49,285.6,286.43,11842.0,273.0373,273.7539,272.9035,273.6966,11842.0
2022-09-07 13:50:00,286.44,286.88,286.36,286.63,12409.0,273.7062,274.1266,273.6297,273.8877,12409.0
2022-09-07 14:00:00,286.72,287.56,286.7,287.0,10976.0,273.9737,274.7764,273.9546,274.2413,10976.0
2022-09-07 14:10:00,286.88,287.25,286.08,286.13,13473.0,274.1266,274.4801,273.3622,273.4099,13473.0
2022-09-07 14:20:00,286.18,286.99,286.14,286.99,8779.0,273.4577,274.2317,273.4195,274.2317,8779.0
2022-09-07 14:30:00,286.95,287.26,286.78,287.05,9997.0,274.1935,274.4897,274.031,274.289,9997.0
2022-09-07 14:40:00,287.1,287.48,287.08,287.28,10613.0,274.3368,274.6999,274.3177,274.5088,10613.0
2022-09-07 14:50:00,287.28,287.39,286.91,287.28,8976.0,274.5088,274.6139,274.1553,274.5088,8976.0
2022-09-07 15:00:00,287.28,287.37,286.99,287.35,9213.0,274.5088,274.5948,274.2317,274.5757,9213.0
2022-09-07 15:10:00,287.41,287.6,287.1,287.28,11285.0,274.633,274.8146,274.3368,274.5088,11285.0
2022-09-07 15:20:00,287.28,288.04,287.24,287.97,14811.0,274.5088,275.235,274.4706,275.1681,14811.0
2022-09-07 15:30:00,287.92,287.94,287.25,287.25,16434.0,275.1204,275.1395,274.4801,274.4801,16434.0
2022-09-07 15:40:00,287.34,288.03,287.06,287.84,35420.0,274.5661,275.2255,274.2986,275.0439,35420.0
2022-09-07 15:50:00,287.84,287.84,286.44,286.88,89780.0,275.0439,275.0439,273.7062,274.1266,89780.0
2022-09-08 09:30:00,284.2,284.7,282.36,283.82,71675.0,271.5657,272.0435,269.8075,271.2026,71675.0
2022-09-08 09:40:00,283.44,284.9,282.69,284.53,30783.0,270.8395,272.2346,270.1229,271.8811,30783.0
2022-09-08 09:50:00,284.44,285.37,283.99,284.89,19505.0,271.7951,272.6837,271.3651,272.2251,19505.0
2022-09-08 10:00:00,285.02,285.07,283.73,284.47,16903.0,272.3493,272.3971,271.1166,271.8237,16903.0
2022-09-08 10:10:00,284.47,285.89,284.17,285.89,12786.0,271.8237,273.1806,271.5371,273.1806,12786.0
2022-09-08 10:20:00,285.86,286.44,285.49,286.01,14070.0,273.1519,273.7062,272.7984,273.2953,14070.0
2022-09-08 10:30:00,285.95,286.99,285.52,286.64,13637.0,273.2379,274.2317,272.8271,273.8973,13637.0
2022-09-08 10:40:00,286.57,287.23,286.3,286.77,23177.0,273.8304,274.461,273.5724,274.0215,23177.0
2022-09-08 10:50:00,286.74,287.25,286.38,287.0,13721.0,273.9928,274.4801,273.6488,274.2413,13721.0
2022-09-08 11:00:00,287.18,287.68,287.08,287.64,13558.0,274.4133,274.891,274.3177,274.8528,13558.0
2022-09-08 11:10:00,287.57,287.9,287.26,287.74,16345.0,274.7859,275.1013,274.4897,274.9484,16345.0
2022-09-08 11:20:00,287.78,288.1,287.33,287.51,13490.0,274.9866,275.2924,274.5566,274.7286,13490.0
2022-09-08 11:30:00,287.49,287.98,287.27,287.56,41252.0,274.7095,275.1777,274.4993,274.7764,41252.0
2022-09-08 11:40:00,287.56,287.66,287.11,287.15,15994.0,274.7764,274.8719,274.3464,274.3846,15994.0
2022-09-08 11:50:00,287.16,287.7,287.07,287.27,14767.0,274.3941,274.9101,274.3081,274.4993,14767.0
2022-09-08 12:00:00,287.35,287.38,284.33,284.8,33398.0,274.5757,274.6044,271.69,272.1391,33398.0
2022-09-08 12:10:00,284.66,285.03,284.0,284.56,19930.0,272.0053,272.3588,271.3746,271.9097,19930.0
2022-09-08 12:20:00,284.54,284.79,283.95,284.62,16012.0,271.8906,272.1295,271.3269,271.9671,16012.0
2022-09-08 12:30:00,284.67,285.64,284.52,285.41,17671.0,272.0148,272.9417,271.8715,272.7219,17671.0
2022-09-08 12:40:00,285.3,286.37,285.19,286.29,20845.0,272.6168,273.6393,272.5117,273.5628,20845.0
2022-09-08 12:50:00,286.28,286.89,286.19,286.34,11459.0,273.5533,274.1362,273.4673,273.6106,11459.0
2022-09-08 13:00:00,286.34,286.47,285.72,286.08,7372.0,273.6106,273.7348,273.0182,273.3622,7372.0
2022-09-08 13:10:00,286.51,287.4,286.4,287.14,12033.0,273.773,274.6235,273.6679,274.375,12033.0
2022-09-08 13:20:00,287.25,287.7,287.09,287.39,8162.0,274.4801,274.9101,274.3273,274.6139,8162.0
2022-09-08 13:30:00,287.45,287.91,287.19,287.85,8194.0,274.6713,275.1108,274.4228,275.0535,8194.0
2022-09-08 13:40:00,287.74,288.09,287.65,287.93,8351.0,274.9484,275.2828,274.8624,275.1299,8351.0
2022-09-08 13:50:00,287.96,287.96,286.83,287.53,10612.0,275.1586,275.1586,274.0788,274.7477,10612.0
2022-09-08 14:00:00,287.69,287.9,287.23,287.4,12410.0,274.9006,275.1013,274.461,274.6235,12410.0
2022-09-08 14:10:00,287.6,287.77,287.27,287.57,7286.0,274.8146,274.977,274.4993,274.7859,7286.0
2022-09-08 14:20:00,287.57,287.93,287.45,287.67,8443.0,274.7859,275.1299,274.6713,274.8815,8443.0
2022-09-08 14:30:00,287.81,288.21,287.73,288.14,8027.0,275.0153,275.3975,274.9388,275.3306,8027.0
2022-09-08 14:40:00,288.13,288.18,286.98,287.09,7435.0,275.321,275.3688,274.2222,274.3273,7435.0
2022-09-08 14:50:00,287.09,287.51,286.88,287.15,11545.0,274.3273,274.7286,274.1266,274.3846,11545.0
2022-09-08 15:00:00,287.25,287.37,286.63,286.92,8475.0,274.4801,274.5948,273.8877,274.1648,8475.0
2022-09-08 15:10:00,286.84,287.56,286.69,287.48,11316.0,274.0884,274.7764,273.945,274.6999,11316.0
2022-09-08 15:20:00,287.52,287.82,287.18,287.23,11111.0,274.7381,275.0248,274.4133,274.461,11111.0
2022-09-08 15:30:00,287.14,287.42,286.84,286.95,22817.0,274.375,274.6426,274.0884,274.1935,22817.0
2022-09-08 15:40:00,286.93,287.01,286.28,286.58,16658.0,274.1744,274.2508,273.5533,273.8399,16658.0
2022-09-08 15:50:00,286.73,288.3,286.72,288.02,130867.0,273.9833,275.4835,273.9737,275.2159,130867.0
2022-09-09 09:30:00,289.4,290.22,289.08,289.98,58076.0,276.5346,277.3181,276.2288,277.0888,58076.0
2022-09-09 09:40:00,289.98,290.44,288.9,289.73,38870.0,277.0888,277.5283,276.0568,276.8499,38870.0
2022-09-09 09:50:00,289.85,290.86,289.5,290.81,28039.0,276.9646,277.9297,276.6301,277.8819,28039.0
2022-09-09 10:00:00,290.83,291.66,290.44,291.59,15132.0,277.901,278.6941,277.5283,278.6272,15132.0
2022-09-09 10:10:00,291.54,291.8,291.1,291.21,10024.0,278.5794,278.8279,278.159,278.2641,10024.0
2022-09-09 10:20:00,291.21,291.61,290.7,291.47,10784.0,278.2641,278.6463,277.7768,278.5125,10784.0
2022-09-09 10:30:00,291.48,291.95,291.36,291.65,28441.0,278.5221,278.9712,278.4074,278.6845,28441.0
2022-09-09 10:40:00,291.82,292.09,291.65,291.97,12698.0,278.847,279.105,278.6845,278.9903,12698.0
2022-09-09 10:50:00,291.92,291.96,291.68,291.72,15151.0,278.9425,278.9808,278.7132,278.7514,15151.0
2022-09-09 11:00:00,291.74,291.95,291.18,291.18,19020.0,278.7705,278.9712,278.2354,278.2354,19020.0
2022-09-09 11:10:00,291.11,291.49,290.55,290.6,42361.0,278.1685,278.5317,277.6334,277.6812,42361.0
2022-09-09 11:20:00,290.56,291.3,290.29,290.93,36034.0,277.643,278.3501,277.385,277.9966,36034.0
2022-09-09 11:30:00,290.9,291.27,290.42,291.27,26842.0,277.9679,278.3214,277.5092,278.3214,26842.0
2022-09-09 11:40:00,291.26,291.4,290.27,290.46,31888.0,278.3119,278.4457,277.3659,277.5474,31888.0
2022-09-09 11:50:00,290.47,290.48,290.13,290.44,13283.0,277.557,277.5666,277.2321,277.5283,13283.0
2022-09-09 12:00:00,290.48,290.48,289.72,289.97,25390.0,277.5666,277.5666,276.8403,277.0792,25390.0
2022-09-09 12:10:00,290.07,290.22,289.59,289.95,12112.0,277.1748,277.3181,276.7161,277.0601,12112.0
2022-09-09 12:20:00,289.96,289.97,289.25,289.41,11213.0,277.0697,277.0792,276.3912,276.5441,11213.0
2022-09-09 12:30:00,289.59,289.87,289.39,289.74,12072.0,276.7161,276.9837,276.525,276.8595,12072.0
2022-09-09 12:40:00,289.78,289.9,289.56,289.88,7959.0,276.8977,277.0123,276.6875,276.9932,7959.0
2022-09-09 12:50:00,289.97,290.32,289.87,290.29,11230.0,277.0792,277.4137,276.9837,277.385,11230.0
2022-09-09 13:00:00,290.3,290.62,290.11,290.59,13694.0,277.3946,277.7003,277.213,277.6717,13694.0
2022-09-09 13:10:00,290.51,291.23,290.51,291.06,12964.0,277.5952,278.2832,277.5952,278.1208,12964.0
2022-09-09 13:20:00,291.04,291.08,290.73,290.73,9651.0,278.1017,278.1399,277.8054,277.8054,9651.0
2022-09-09 13:30:00,290.76,291.31,290.76,291.17,8628.0,277.8341,278.3597,277.8341,278.2259,8628.0
2022-09-09 13:40:00,291.09,291.19,290.49,291.16,24616.0,278.1494,278.245,277.5761,278.2163,24616.0
2022-09-09 13:50:00,291.16,291.16,290.7,290.97,13018.0,278.2163,278.2163,277.7768,278.0348,13018.0
2022-09-09 14:00:00,290.97,290.98,290.49,290.61,8052.0,278.0348,278.0443,277.5761,277.6908,8052.0
2022-09-09 14:10:00,290.66,290.87,290.29,290.65,19753.0,277.7386,277.9392,277.385,277.729,19753.0
2022-09-09 14:20:00,290.6,290.76,290.35,290.66,34358.0,277.6812,277.8341,277.4423,277.7386,34358.0
2022-09-09 14:30:00,290.62,290.69,290.04,290.31,15784.0,277.7003,277.7672,277.1461,277.4041,15784.0
2022-09-09 14:40:00,290.32,290.66,290.17,290.24,8858.0,277.4137,277.7386,277.2703,277.3372,8858.0
2022-09-09 14:50:00,290.26,290.44,289.97,290.37,13863.0,277.3563,277.5283,277.0792,277.4614,13863.0
2022-09-09 15:00:00,290.4,290.96,290.34,290.74,15497.0,277.4901,278.0252,277.4328,277.815,15497.0
2022-09-09 15:10:00,290.79,291.08,290.7,291.02,22456.0,277.8628,278.1399,277.7768,278.0825,22456.0
2022-09-09 15:20:00,291.02,291.11,290.7,290.78,20455.0,278.0825,278.1685,277.7768,277.8532,20455.0
2022-09-09 15:30:00,290.78,290.92,290.61,290.74,29461.0,277.8532,277.987,277.6908,277.815,29461.0
2022-09-09 15:40:00,290.76,290.89,290.63,290.8,66541.0,277.8341,277.9583,277.7099,277.8723,66541.0
2022-09-09 15:50:00,290.73,290.78,289.92,290.63,181555.0,277.8054,277.8532,277.0315,277.7099,181555.0
2022-09-12 09:30:00,293.87,295.97,292.67,294.76,72795.0,280.8059,282.8125,279.6592,281.6563,72795.0
2022-09-12 09:40:00,294.77,295.46,294.76,294.86,13537.0,281.6658,282.3252,281.6563,281.7518,13537.0
2022-09-12 09:50:00,294.79,295.68,294.68,295.39,37649.0,281.685,282.5354,281.5798,282.2583,37649.0
2022-09-12 10:00:00,295.42,295.68,295.01,295.37,37131.0,282.2869,282.5354,281.8952,282.2392,37131.0
2022-09-12 10:10:00,295.37,295.91,294.96,295.59,84796.0,282.2392,282.7552,281.8474,282.4494,84796.0
2022-09-12 10:20:00,295.55,296.81,295.55,296.35,23043.0,282.4112,283.6152,282.4112,283.1756,23043.0
2022-09-12 10:30:00,296.38,296.51,295.62,295.77,21094.0,283.2043,283.3285,282.4781,282.6214,21094.0
2022-09-12 10:40:00,295.75,295.76,295.19,295.63,35776.0,282.6023,282.6118,282.0672,282.4876,35776.0
2022-09-12 10:50:00,295.63,296.48,295.63,295.75,31947.0,282.4876,283.2998,282.4876,282.6023,31947.0
2022-09-12 11:00:00,295.74,295.74,294.54,294.63,25487.0,282.5927,282.5927,281.4461,281.5321,25487.0
2022-09-12 11:10:00,294.7,294.91,294.45,294.91,10240.0,281.599,281.7996,281.3601,281.7996,10240.0
2022-09-12 11:20:00,294.7,295.3,294.59,295.27,10129.0,281.599,282.1723,281.4938,282.1436,10129.0
2022-09-12 11:30:00,295.22,295.38,294.66,294.84,11681.0,282.0958,282.2487,281.5607,281.7327,11681.0
2022-09-12 11:40:00,294.9,295.27,294.6,294.7,14960.0,281.7901,282.1436,281.5034,281.599,14960.0
2022-09-12 11:50:00,294.82,294.82,293.53,294.01,10943.0,281.7136,281.7136,280.481,280.9396,10943.0
2022-09-12 12:00:00,294.06,294.52,293.52,293.73,14857.0,280.9874,281.427,280.4714,280.6721,14857.0
2022-09-12 12:10:00,293.67,294.17,293.58,294.09,8349.0,280.6147,281.0925,280.5287,281.0161,8349.0
2022-09-12 12:20:00,294.0,294.43,293.92,294.31,6126.0,280.9301,281.341,280.8536,281.2263,6126.0
2022-09-12 12:30:00,294.46,294.8,294.16,294.69,10596.0,281.3696,281.6945,281.083,281.5894,10596.0
2022-09-12 12:40:00,294.63,295.18,294.59,295.02,14387.0,281.5321,282.0576,281.4938,281.9047,14387.0
2022-09-12 12:50:00,294.94,295.19,294.92,295.19,7678.0,281.8283,282.0672,281.8092,282.0672,7678.0
2022-09-12 13:00:00,295.21,295.72,294.71,295.51,11924.0,282.0863,282.5736,281.6085,282.3729,11924.0
2022-09-12 13:10:00,295.75,295.81,295.47,295.63,10722.0,282.6023,282.6596,282.3347,282.4876,10722.0
2022-09-12 13:20:00,295.62,296.0,295.3,296.0,11747.0,282.4781,282.8412,282.1723,282.8412,11747.0
2022-09-12 13:30:00,296.0,296.02,295.61,295.78,10070.0,282.8412,282.8603,282.4685,282.6309,10070.0
2022-09-12 13:40:00,295.79,295.93,295.56,295.92,12500.0,282.6405,282.7743,282.4207,282.7647,12500.0
2022-09-12 13:50:00,295.94,296.25,295.84,296.08,8171.0,282.7838,283.08,282.6883,282.9176,8171.0
2022-09-12 14:00:00,296.03,296.03,295.5,295.51,5061.0,282.8698,282.8698,282.3634,282.3729,5061.0
2022-09-12 14:10:00,295.37,295.79,295.06,295.16,11926.0,282.2392,282.6405,281.9429,282.0385,11926.0
2022-09-12 14:20:00,295.11,295.5,294.88,294.96,16113.0,281.9907,282.3634,281.771,281.8474,16113.0
2022-09-12 14:30:00,295.0,295.09,294.6,294.79,12359.0,281.8856,281.9716,281.5034,281.685,12359.0
2022-09-12 14:40:00,294.73,294.86,294.51,294.7,14347.0,281.6276,281.7518,281.4174,281.599,14347.0
2022-09-12 14:50:00,294.65,294.79,294.36,294.4,13832.0,281.5512,281.685,281.2741,281.3123,13832.0
2022-09-12 15:00:00,294.46,294.95,294.4,294.86,12838.0,281.3696,281.8378,281.3123,281.7518,12838.0
2022-09-12 15:10:00,294.82,294.99,294.69,294.87,9301.0,281.7136,281.8761,281.5894,281.7614,9301.0
2022-09-12 15:20:00,294.96,295.14,294.5,294.86,17827.0,281.8474,282.0194,281.4078,281.7518,17827.0
2022-09-12 15:30:00,294.86,294.86,294.05,294.33,23930.0,281.7518,281.7518,280.9778,281.2454,23930.0
2022-09-12 15:40:00,294.31,294.82,294.18,294.78,30145.0,281.2263,281.7136,281.1021,281.6754,30145.0
2022-09-12 15:50:00,294.61,295.33,294.32,295.33,135147.0,281.513,282.2009,281.2358,282.2009,135147.0
2022-09-13 09:30:00,288.1,289.94,286.03,288.03,46643.0,275.2924,277.0506,273.3144,275.2255,46643.0
2022-09-13 09:40:00,288.0,289.17,287.79,289.06,29011.0,275.1968,276.3148,274.9961,276.2097,29011.0
2022-09-13 09:50:00,289.06,289.41,287.96,288.12,21523.0,276.2097,276.5441,275.1586,275.3115,21523.0
2022-09-13 10:00:00,287.91,288.14,286.98,287.72,13554.0,275.1108,275.3306,274.2222,274.9293,13554.0
2022-09-13 10:10:00,287.82,288.24,287.44,288.03,22844.0,275.0248,275.4261,274.6617,275.2255,22844.0
2022-09-13 10:20:00,287.97,288.02,287.3,287.76,15426.0,275.1681,275.2159,274.5279,274.9675,15426.0
2022-09-13 10:30:00,287.63,287.74,286.88,286.88,15850.0,274.8433,274.9484,274.1266,274.1266,15850.0
2022-09-13 10:40:00,287.08,287.08,286.14,286.34,10176.0,274.3177,274.3177,273.4195,273.6106,10176.0
2022-09-13 10:50:00,286.28,286.49,286.01,286.44,11622.0,273.5533,273.7539,273.2953,273.7062,11622.0
2022-09-13 11:00:00,286.43,286.7,286.11,286.4,8946.0,273.6966,273.9546,273.3908,273.6679,8946.0
2022-09-13 11:10:00,286.46,286.47,285.63,285.87,12740.0,273.7253,273.7348,272.9322,273.1615,12740.0
2022-09-13 11:20:00,285.89,286.3,285.72,286.3,13741.0,273.1806,273.5724,273.0182,273.5724,13741.0
2022-09-13 11:30:00,286.18,286.6,286.17,286.6,8358.0,273.4577,273.859,273.4482,273.859,8358.0
2022-09-13 11:40:00,286.54,286.63,285.39,285.42,31528.0,273.8017,273.8877,272.7028,272.7315,31528.0
2022-09-13 11:50:00,285.45,285.69,285.32,285.38,13362.0,272.7602,272.9895,272.6359,272.6933,13362.0
2022-09-13 12:00:00,285.46,286.21,285.09,285.81,17338.0,272.7697,273.4864,272.4162,273.1042,17338.0
2022-09-13 12:10:00,285.81,286.42,285.71,286.16,14349.0,273.1042,273.687,273.0086,273.4386,14349.0
2022-09-13 12:20:00,286.07,286.12,285.37,285.51,12893.0,273.3526,273.4004,272.6837,272.8175,12893.0
2022-09-13 12:30:00,285.41,286.03,285.26,285.86,5731.0,272.7219,273.3144,272.5786,273.1519,5731.0
2022-09-13 12:40:00,285.84,286.12,285.64,285.88,9513.0,273.1328,273.4004,272.9417,273.1711,9513.0
2022-09-13 12:50:00,285.99,286.19,285.79,285.87,6456.0,273.2762,273.4673,273.0851,273.1615,6456.0
2022-09-13 13:00:00,285.99,286.32,285.6,286.06,12076.0,273.2762,273.5915,272.9035,273.343,12076.0
2022-09-13 13:10:00,285.98,286.63,285.84,286.14,13673.0,273.2666,273.8877,273.1328,273.4195,13673.0
2022-09-13 13:20:00,286.18,286.96,286.08,286.83,6317.0,273.4577,274.203,273.3622,274.0788,6317.0
2022-09-13 13:30:00,286.8,286.8,286.25,286.42,7528.0,274.0502,274.0502,273.5246,273.687,7528.0
2022-09-13 13:40:00,286.39,286.57,286.21,286.45,9479.0,273.6584,273.8304,273.4864,273.7157,9479.0
2022-09-13 13:50:00,286.42,286.53,285.99,286.02,8273.0,273.687,273.7922,273.2762,273.3048,8273.0
2022-09-13 14:00:00,285.92,286.02,285.09,285.18,25450.0,273.2093,273.3048,272.4162,272.5022,25450.0
2022-09-13 14:10:00,285.26,285.76,285.15,285.75,6569.0,272.5786,273.0564,272.4735,273.0468,6569.0
2022-09-13 14:20:00,285.75,285.96,285.13,285.25,17279.0,273.0468,273.2475,272.4544,272.5691,17279.0
2022-09-13 14:30:00,285.3,285.32,284.56,284.66,16676.0,272.6168,272.6359,271.9097,272.0053,16676.0
2022-09-13 14:40:00,284.74,284.88,284.53,284.57,19368.0,272.0817,272.2155,271.8811,271.9193,19368.0
2022-09-13 14:50:00,284.66,284.67,283.91,284.26,23700.0,272.0053,272.0148,271.2886,271.6231,23700.0
2022-09-13 15:00:00,284.31,284.36,283.69,283.69,6966.0,271.6708,271.7186,271.0784,271.0784,6966.0
2022-09-13 15:10:00,283.77,283.8,283.04,283.26,15795.0,271.1549,271.1835,270.4573,270.6675,15795.0
2022-09-13 15:20:00,283.23,283.39,282.81,282.81,26676.0,270.6389,270.7917,270.2375,270.2375,26676.0
2022-09-13 15:30:00,282.85,282.86,281.2,282.01,29779.0,270.2758,270.2853,268.6991,269.4731,29779.0
2022-09-13 15:40:00,281.78,281.78,280.34,280.87,48732.0,269.2533,269.2533,267.8773,268.3838,48732.0
2022-09-13 15:50:00,280.97,282.33,280.97,281.52,145416.0,268.4793,269.7789,268.4793,269.0049,145416.0
2022-09-14 09:30:00,280.94,281.98,280.38,281.23,78088.0,268.4507,269.4444,267.9156,268.7278,78088.0
2022-09-14 09:40:00,281.06,282.58,280.08,281.29,107658.0,268.5653,270.0178,267.6289,268.7851,107658.0
2022-09-14 09:50:00,281.5,281.52,280.64,281.36,28698.0,268.9858,269.0049,268.164,268.852,28698.0
2022-09-14 10:00:00,281.23,281.47,280.55,280.85,19051.0,268.7278,268.9571,268.078,268.3647,19051.0
2022-09-14 10:10:00,280.84,281.24,279.65,279.86,66212.0,268.3551,268.7373,267.218,267.4187,66212.0
2022-09-14 10:20:00,279.93,280.14,278.72,278.72,22579.0,267.4856,267.6862,266.3294,266.3294,22579.0
2022-09-14 10:30:00,278.86,280.72,278.72,280.51,33352.0,266.4631,268.2404,266.3294,268.0398,33352.0
2022-09-14 10:40:00,280.43,280.81,280.15,280.23,28510.0,267.9633,268.3264,267.6958,267.7722,28510.0
2022-09-14 10:50:00,280.31,281.06,280.08,280.71,61810.0,267.8487,268.5653,267.6289,268.2309,61810.0
2022-09-14 11:00:00,280.81,281.23,279.98,280.87,55877.0,268.3264,268.7278,267.5333,268.3838,55877.0
2022-09-14 11:10:00,280.92,281.56,280.7,281.11,24838.0,268.4316,269.0431,268.2213,268.6131,24838.0
2022-09-14 11:20:00,281.03,281.22,280.82,280.85,19624.0,268.5367,268.7182,268.336,268.3647,19624.0
2022-09-14 11:30:00,280.81,281.32,280.31,280.59,15948.0,268.3264,268.8138,267.8487,268.1162,15948.0
2022-09-14 11:40:00,280.67,280.9,280.23,280.38,16970.0,268.1927,268.4124,267.7722,267.9156,16970.0
2022-09-14 11:50:00,280.45,280.5,279.99,280.08,9159.0,267.9824,268.0302,267.5429,267.6289,9159.0
2022-09-14 12:00:00,280.04,280.19,279.67,279.87,11623.0,267.5907,267.734,267.2371,267.4282,11623.0
2022-09-14 12:10:00,279.86,280.41,279.72,280.26,15324.0,267.4187,267.9442,267.2849,267.8009,15324.0
2022-09-14 12:20:00,280.34,280.45,279.42,279.53,20064.0,267.8773,267.9824,266.9982,267.1033,20064.0
2022-09-14 12:30:00,279.6,280.0,279.21,279.71,35866.0,267.1702,267.5524,266.7976,267.2753,35866.0
2022-09-14 12:40:00,279.75,280.24,279.69,280.12,24405.0,267.3136,267.7818,267.2562,267.6671,24405.0
2022-09-14 12:50:00,280.22,280.61,279.85,280.02,21249.0,267.7627,268.1353,267.4091,267.5716,21249.0
2022-09-14 13:00:00,280.01,280.2,279.7,279.83,18336.0,267.562,267.7436,267.2658,267.39,18336.0
2022-09-14 13:10:00,279.84,280.39,279.77,280.13,18033.0,267.3996,267.9251,267.3327,267.6767,18033.0
2022-09-14 13:20:00,280.14,280.2,279.5,279.62,16212.0,267.6862,267.7436,267.0747,267.1893,16212.0
2022-09-14 13:30:00,279.62,279.76,278.86,278.88,17597.0,267.1893,267.3231,266.4631,266.4822,17597.0
2022-09-14 13:40:00,278.89,279.08,277.23,277.58,50307.0,266.4918,266.6733,264.9056,265.24,50307.0
2022-09-14 13:50:00,277.58,278.19,277.19,277.34,34407.0,265.24,265.8229,264.8674,265.0107,34407.0
2022-09-14 14:00:00,277.3,277.46,276.66,277.0,26542.0,264.9725,265.1254,264.3609,264.6858,26542.0
2022-09-14 14:10:00,277.05,277.35,276.66,277.31,12039.0,264.7336,265.0203,264.3609,264.982,12039.0
2022-09-14 14:20:00,277.3,277.5,277.08,277.33,20563.0,264.9725,265.1636,264.7623,265.0011,20563.0
2022-09-14 14:30:00,277.3,277.78,277.27,277.56,23036.0,264.9725,265.4311,264.9438,265.2209,23036.0
2022-09-14 14:40:00,277.51,277.7,276.91,277.48,17455.0,265.1731,265.3547,264.5998,265.1445,17455.0
2022-09-14 14:50:00,277.38,277.63,276.8,277.08,16294.0,265.0489,265.2878,264.4947,264.7623,16294.0
2022-09-14 15:00:00,276.94,277.82,276.94,277.82,18450.0,264.6285,265.4694,264.6285,265.4694,18450.0
2022-09-14 15:10:00,277.74,277.89,276.13,276.59,28325.0,265.3929,265.5363,263.8545,264.294,28325.0
2022-09-14 15:20:00,276.63,277.14,276.38,276.87,31786.0,264.3323,264.8196,264.0934,264.5616,31786.0
2022-09-14 15:30:00,276.97,276.98,276.03,276.87,33327.0,264.6571,264.6667,263.7589,264.5616,33327.0
2022-09-14 15:40:00,276.7,277.57,276.64,277.41,38677.0,264.3992,265.2305,264.3418,265.0776,38677.0
2022-09-14 15:50:00,277.43,278.83,277.43,278.65,176891.0,265.0967,266.4345,265.0967,266.2625,176891.0
2022-09-15 09:30:00,277.56,278.21,276.78,278.05,58953.0,265.2209,265.842,264.4756,265.6891,58953.0
2022-09-15 09:40:00,277.9,279.39,277.63,279.39,30753.0,265.5458,266.9696,265.2878,266.9696,30753.0
2022-09-15 09:50:00,279.46,280.17,279.17,279.97,33775.0,267.0365,267.7149,266.7593,267.5238,33775.0
2022-09-15 10:00:00,279.99,280.49,279.0,279.2,20531.0,267.5429,268.0207,266.5969,266.788,20531.0
2022-09-15 10:10:00,279.29,279.33,278.88,278.9,11836.0,266.874,266.9122,266.4822,266.5014,11836.0
2022-09-15 10:20:00,278.75,278.84,276.76,276.76,16038.0,266.358,266.444,264.4565,264.4565,16038.0
2022-09-15 10:30:00,276.75,277.47,276.69,277.07,24302.0,264.4469,265.1349,264.3896,264.7527,24302.0
2022-09-15 10:40:00,277.16,277.34,276.51,276.52,13724.0,264.8387,265.0107,264.2176,264.2272,13724.0
2022-09-15 10:50:00,276.51,276.58,275.29,275.6,18414.0,264.2176,264.2845,263.0518,263.3481,18414.0
2022-09-15 11:00:00,275.35,275.52,274.68,274.76,19163.0,263.1092,263.2716,262.469,262.5454,19163.0
2022-09-15 11:10:00,274.66,275.12,274.13,275.05,22067.0,262.4498,262.8894,261.9434,262.8225,22067.0
2022-09-15 11:20:00,275.11,276.25,275.1,276.07,18421.0,262.8798,263.9692,262.8703,263.7972,18421.0
2022-09-15 11:30:00,276.06,276.34,274.86,275.18,30711.0,263.7876,264.0552,262.641,262.9467,30711.0
2022-09-15 11:40:00,275.12,275.65,274.96,274.96,36093.0,262.8894,263.3958,262.7365,262.7365,36093.0
2022-09-15 11:50:00,274.85,274.85,273.57,274.02,23760.0,262.6314,262.6314,261.4083,261.8383,23760.0
2022-09-15 12:00:00,274.03,274.58,273.84,273.93,20545.0,261.8478,262.3734,261.6663,261.7523,20545.0
2022-09-15 12:10:00,273.93,274.31,273.59,274.18,15389.0,261.7523,262.1154,261.4274,261.9912,15389.0
2022-09-15 12:20:00,274.22,274.27,273.82,273.95,11828.0,262.0294,262.0772,261.6472,261.7714,11828.0
2022-09-15 12:30:00,273.95,274.88,273.95,274.65,16391.0,261.7714,262.6601,261.7714,262.4403,16391.0
2022-09-15 12:40:00,274.6,274.98,274.51,274.87,12816.0,262.3925,262.7556,262.3065,262.6505,12816.0
2022-09-15 12:50:00,274.84,275.16,274.82,275.16,14661.0,262.6218,262.9276,262.6027,262.9276,14661.0
2022-09-15 13:00:00,275.21,277.1,275.2,276.97,16427.0,262.9754,264.7814,262.9658,264.6571,16427.0
2022-09-15 13:10:00,276.95,277.18,276.69,277.09,8289.0,264.638,264.8578,264.3896,264.7718,8289.0
2022-09-15 13:20:00,277.05,277.78,276.94,277.11,18417.0,264.7336,265.4311,264.6285,264.7909,18417.0
2022-09-15 13:30:00,277.12,277.18,276.15,276.28,13589.0,264.8005,264.8578,263.8736,263.9978,13589.0
2022-09-15 13:40:00,276.33,276.51,275.94,275.94,17585.0,264.0456,264.2176,263.6729,263.6729,17585.0
2022-09-15 13:50:00,275.93,276.01,275.51,276.0,14175.0,263.6634,263.7398,263.2621,263.7303,14175.0
2022-09-15 14:00:00,275.98,275.98,274.54,274.82,22656.0,263.7112,263.7112,262.3352,262.6027,22656.0
2022-09-15 14:10:00,274.8,275.19,274.56,275.05,23095.0,262.5836,262.9563,262.3543,262.8225,23095.0
2022-09-15 14:20:00,274.91,274.94,274.46,274.79,27141.0,262.6887,262.7174,262.2587,262.5741,27141.0
2022-09-15 14:30:00,274.77,275.05,274.5,274.84,20044.0,262.555,262.8225,262.297,262.6218,20044.0
2022-09-15 14:40:00,274.88,274.89,273.4,273.43,19882.0,262.6601,262.6696,261.2459,261.2745,19882.0
2022-09-15 14:50:00,273.37,273.79,273.2,273.56,27847.0,261.2172,261.6185,261.0547,261.3987,27847.0
2022-09-15 15:00:00,273.53,273.62,272.94,272.94,17405.0,261.3701,261.4561,260.8063,260.8063,17405.0
2022-09-15 15:10:00,272.89,272.91,271.85,271.94,32745.0,260.7585,260.7776,259.7648,259.8508,32745.0
2022-09-15 15:20:00,271.95,272.46,271.63,271.88,46216.0,259.8603,260.3476,259.5545,259.7934,46216.0
2022-09-15 15:30:00,271.85,272.55,271.7,272.47,38902.0,259.7648,260.4336,259.6214,260.3572,38902.0
2022-09-15 15:40:00,272.49,273.44,272.35,273.31,75477.0,260.3763,261.2841,260.2425,261.1599,75477.0
2022-09-15 15:50:00,273.4,274.17,273.01,273.86,137373.0,261.2459,261.9816,260.8732,261.6854,137373.0
2022-09-16 09:30:00,273.07,273.07,270.13,272.62,412155.0,260.9305,260.9305,258.1212,260.5005,412155.0
2022-09-16 09:40:00,272.56,272.89,271.97,272.5,32638.0,260.4432,260.7585,259.8794,260.3859,32638.0
2022-09-16 09:50:00,272.63,272.84,271.43,271.9,20250.0,260.5101,260.7108,259.3634,259.8125,20250.0
2022-09-16 10:00:00,271.85,273.22,271.81,272.11,20197.0,259.7648,261.0739,259.7265,260.0132,20197.0
2022-09-16 10:10:00,271.98,273.47,271.92,272.27,25455.0,259.889,261.3127,259.8317,260.1661,25455.0
2022-09-16 10:20:00,272.26,272.91,271.98,271.98,32092.0,260.1565,260.7776,259.889,259.889,32092.0
2022-09-16 10:30:00,272.15,273.36,272.11,272.45,51670.0,260.0514,261.2076,260.0132,260.3381,51670.0
2022-09-16 10:40:00,272.55,272.94,271.31,271.32,14355.0,260.4336,260.8063,259.2488,259.2583,14355.0
2022-09-16 10:50:00,271.24,272.08,271.21,271.4,17894.0,259.1819,259.9845,259.1532,259.3348,17894.0
2022-09-16 11:00:00,271.31,271.64,271.09,271.11,14481.0,259.2488,259.5641,259.0385,259.0577,14481.0
2022-09-16 11:10:00,271.06,271.92,270.76,271.71,21404.0,259.0099,259.8317,258.7232,259.631,21404.0
2022-09-16 11:20:00,271.65,271.65,270.71,271.05,15563.0,259.5737,259.5737,258.6754,259.0003,15563.0
2022-09-16 11:30:00,271.1,271.56,270.66,270.82,18577.0,259.0481,259.4877,258.6277,258.7806,18577.0
2022-09-16 11:40:00,270.88,271.28,270.81,271.19,15149.0,258.8379,259.2201,258.771,259.1341,15149.0
2022-09-16 11:50:00,271.33,272.37,271.17,272.3,12177.0,259.2679,260.2616,259.115,260.1948,12177.0
2022-09-16 12:00:00,272.43,272.43,271.33,271.4,11870.0,260.319,260.319,259.2679,259.3348,11870.0
2022-09-16 12:10:00,271.31,271.55,270.94,271.3,8923.0,259.2488,259.4781,258.8952,259.2392,8923.0
2022-09-16 12:20:00,271.2,271.28,270.71,270.89,13510.0,259.1437,259.2201,258.6754,258.8474,13510.0
2022-09-16 12:30:00,270.95,271.27,270.78,270.98,15855.0,258.9048,259.2105,258.7423,258.9334,15855.0
2022-09-16 12:40:00,271.05,271.53,271.0,271.49,8082.0,259.0003,259.459,258.9525,259.4208,8082.0
2022-09-16 12:50:00,271.44,271.92,271.4,271.85,8610.0,259.373,259.8317,259.3348,259.7648,8610.0
2022-09-16 13:00:00,271.93,271.94,271.27,271.63,7580.0,259.8412,259.8508,259.2105,259.5545,7580.0
2022-09-16 13:10:00,271.53,271.78,271.38,271.5,6248.0,259.459,259.6979,259.3157,259.4303,6248.0
2022-09-16 13:20:00,271.53,271.71,271.42,271.54,10144.0,259.459,259.631,259.3539,259.4685,10144.0
2022-09-16 13:30:00,271.61,272.24,271.52,271.94,17698.0,259.5354,260.1374,259.4494,259.8508,17698.0
2022-09-16 13:40:00,271.98,272.01,271.32,271.44,10457.0,259.889,259.9176,259.2583,259.373,10457.0
2022-09-16 13:50:00,271.36,271.58,270.99,271.18,9361.0,259.2965,259.5068,258.943,259.1245,9361.0
2022-09-16 14:00:00,271.23,271.78,271.17,271.69,13758.0,259.1723,259.6979,259.115,259.6119,13758.0
2022-09-16 14:10:00,271.76,271.89,271.36,271.49,19000.0,259.6788,259.803,259.2965,259.4208,19000.0
2022-09-16 14:20:00,271.51,272.6,271.45,272.37,43919.0,259.4399,260.4814,259.3825,260.2616,43919.0
2022-09-16 14:30:00,272.29,272.39,271.88,272.25,20927.0,260.1852,260.2808,259.7934,260.147,20927.0
2022-09-16 14:40:00,272.25,273.17,271.99,273.0,20826.0,260.147,261.0261,259.8985,260.8636,20826.0
2022-09-16 14:50:00,272.97,273.37,272.72,272.97,25026.0,260.835,261.2172,260.5961,260.835,25026.0
2022-09-16 15:00:00,272.97,274.11,272.97,273.54,40949.0,260.835,261.9243,260.835,261.3796,40949.0
2022-09-16 15:10:00,273.52,273.52,272.63,272.74,41996.0,261.3605,261.3605,260.5101,260.6152,41996.0
2022-09-16 15:20:00,272.8,273.82,272.54,272.82,35298.0,260.6725,261.6472,260.4241,260.6916,35298.0
2022-09-16 15:30:00,272.9,273.44,272.21,273.39,49644.0,260.7681,261.2841,260.1088,261.2363,49644.0
2022-09-16 15:40:00,273.44,273.83,272.72,273.32,71350.0,261.2841,261.6567,260.5961,261.1694,71350.0
2022-09-16 15:50:00,273.33,273.64,272.66,272.7,348872.0,261.179,261.4752,260.5388,260.577,348872.0
2022-09-19 09:30:00,270.38,272.21,270.19,272.09,57336.0,258.3601,260.1088,258.1786,259.9941,57336.0
2022-09-19 09:40:00,272.22,273.18,272.09,272.64,28088.0,260.1183,261.0356,259.9941,260.5196,28088.0
2022-09-19 09:50:00,272.76,273.29,272.55,272.93,25424.0,260.6343,261.1407,260.4336,260.7968,25424.0
2022-09-19 10:00:00,272.98,273.45,272.59,273.19,35481.0,260.8445,261.2936,260.4719,261.0452,35481.0
2022-09-19 10:10:00,273.25,274.28,273.22,273.35,29955.0,261.1025,262.0867,261.0739,261.1981,29955.0
2022-09-19 10:20:00,273.37,274.03,273.02,273.94,39146.0,261.2172,261.8478,260.8827,261.7619,39146.0
2022-09-19 10:30:00,273.85,274.92,273.65,274.89,68918.0,261.6759,262.6983,261.4847,262.6696,68918.0
2022-09-19 10:40:00,274.85,275.34,274.35,274.35,30828.0,262.6314,263.0996,262.1536,262.1536,30828.0
2022-09-19 10:50:00,274.35,274.35,273.56,273.69,14950.0,262.1536,262.1536,261.3987,261.523,14950.0
2022-09-19 11:00:00,273.72,274.2,273.51,273.92,11790.0,261.5516,262.0103,261.351,261.7427,11790.0
2022-09-19 11:10:00,274.07,274.28,273.56,273.64,18325.0,261.8861,262.0867,261.3987,261.4752,18325.0
2022-09-19 11:20:00,273.61,273.61,272.84,273.01,15287.0,261.4465,261.4465,260.7108,260.8732,15287.0
2022-09-19 11:30:00,272.97,273.02,271.96,271.97,14742.0,260.835,260.8827,259.8699,259.8794,14742.0
2022-09-19 11:40:00,272.0,272.42,271.97,272.34,11290.0,259.9081,260.3094,259.8794,260.233,11290.0
2022-09-19 11:50:00,272.27,272.5,271.75,271.93,19271.0,260.1661,260.3859,259.6692,259.8412,19271.0
2022-09-19 12:00:00,271.96,272.24,271.24,271.31,46956.0,259.8699,260.1374,259.1819,259.2488,46956.0
2022-09-19 12:10:00,271.35,271.97,271.32,271.75,15530.0,259.287,259.8794,259.2583,259.6692,15530.0
2022-09-19 12:20:00,271.73,271.73,271.23,271.34,32873.0,259.6501,259.6501,259.1723,259.2774,32873.0
2022-09-19 12:30:00,271.28,272.47,271.26,272.31,24147.0,259.2201,260.3572,259.201,260.2043,24147.0
2022-09-19 12:40:00,272.28,272.5,271.99,272.34,13004.0,260.1756,260.3859,259.8985,260.233,13004.0
2022-09-19 12:50:00,272.36,272.79,272.3,272.46,31997.0,260.2521,260.663,260.1948,260.3476,31997.0
2022-09-19 13:00:00,272.61,272.71,272.42,272.61,14845.0,260.491,260.5865,260.3094,260.491,14845.0
2022-09-19 13:10:00,272.59,272.62,271.87,272.11,15048.0,260.4719,260.5005,259.7839,260.0132,15048.0
2022-09-19 13:20:00,272.12,272.88,272.05,272.88,23682.0,260.0228,260.749,259.9559,260.749,23682.0
2022-09-19 13:30:00,272.87,272.87,271.93,272.18,11449.0,260.7394,260.7394,259.8412,260.0801,11449.0
2022-09-19 13:40:00,272.14,272.54,272.14,272.35,15964.0,260.0419,260.4241,260.0419,260.2425,15964.0
2022-09-19 13:50:00,272.26,272.55,272.12,272.22,14166.0,260.1565,260.4336,260.0228,260.1183,14166.0
2022-09-19 14:00:00,272.31,272.31,271.75,272.22,29056.0,260.2043,260.2043,259.6692,260.1183,29056.0
2022-09-19 14:10:00,272.19,272.54,272.08,272.27,16568.0,260.0896,260.4241,259.9845,260.1661,16568.0
2022-09-19 14:20:00,272.24,272.35,271.74,272.11,11854.0,260.1374,260.2425,259.6597,260.0132,11854.0
2022-09-19 14:30:00,272.18,272.73,272.18,272.65,16023.0,260.0801,260.6056,260.0801,260.5292,16023.0
2022-09-19 14:40:00,272.65,272.65,272.2,272.22,13798.0,260.5292,260.5292,260.0992,260.1183,13798.0
2022-09-19 14:50:00,272.29,273.07,272.29,272.97,36395.0,260.1852,260.9305,260.1852,260.835,36395.0
2022-09-19 15:00:00,273.0,274.07,272.99,273.94,18087.0,260.8636,261.8861,260.8541,261.7619,18087.0
2022-09-19 15:10:00,273.88,274.84,273.87,274.5,27797.0,261.7045,262.6218,261.695,262.297,27797.0
2022-09-19 15:20:00,274.49,274.87,274.28,274.55,39868.0,262.2874,262.6505,262.0867,262.3447,39868.0
2022-09-19 15:30:00,274.54,275.0,274.54,274.78,37036.0,262.3352,262.7747,262.3352,262.5645,37036.0
2022-09-19 15:40:00,274.69,275.01,274.56,274.8,51873.0,262.4785,262.7843,262.3543,262.5836,51873.0
2022-09-19 15:50:00,274.87,275.14,274.47,274.99,191436.0,262.6505,262.9085,262.2683,262.7652,191436.0
2022-09-20 09:30:00,271.61,271.78,269.3,269.73,78219.0,259.5354,259.6979,257.3281,257.739,78219.0
2022-09-20 09:40:00,269.66,271.12,269.4,270.67,49803.0,257.6721,259.0672,257.4237,258.6372,49803.0
2022-09-20 09:50:00,270.6,270.68,269.65,270.02,18319.0,258.5703,258.6468,257.6626,258.0161,18319.0
2022-09-20 10:00:00,270.0,270.76,269.77,270.5,23960.0,257.997,258.7232,257.7772,258.4748,23960.0
2022-09-20 10:10:00,270.5,270.66,269.31,269.57,41419.0,258.4748,258.6277,257.3377,257.5861,41419.0
2022-09-20 10:20:00,269.45,270.09,269.44,269.99,28259.0,257.4715,258.083,257.4619,257.9874,28259.0
2022-09-20 10:30:00,269.96,270.0,268.95,269.32,25856.0,257.9588,257.997,256.9937,257.3472,25856.0
2022-09-20 10:40:00,269.4,269.97,269.22,269.95,29290.0,257.4237,257.9683,257.2517,257.9492,29290.0
2022-09-20 10:50:00,269.91,270.78,269.78,270.77,40997.0,257.911,258.7423,257.7868,258.7328,40997.0
2022-09-20 11:00:00,270.77,271.53,270.63,271.3,19130.0,258.7328,259.459,258.599,259.2392,19130.0
2022-09-20 11:10:00,271.29,271.44,270.73,270.81,17757.0,259.2297,259.373,258.6946,258.771,17757.0
2022-09-20 11:20:00,270.77,270.84,270.39,270.52,17398.0,258.7328,258.7997,258.3697,258.4939,17398.0
2022-09-20 11:30:00,270.47,271.02,270.47,270.72,28606.0,258.4461,258.9717,258.4461,258.685,28606.0
2022-09-20 11:40:00,270.69,271.04,270.42,270.95,20515.0,258.6563,258.9908,258.3983,258.9048,20515.0
2022-09-20 11:50:00,270.91,271.9,270.86,271.61,10042.0,258.8666,259.8125,258.8188,259.5354,10042.0
2022-09-20 12:00:00,271.67,271.86,271.54,271.63,10432.0,259.5928,259.7743,259.4685,259.5545,10432.0
2022-09-20 12:10:00,271.59,271.79,271.25,271.38,10753.0,259.5163,259.7074,259.1914,259.3157,10753.0
2022-09-20 12:20:00,271.51,271.53,270.85,270.85,10470.0,259.4399,259.459,258.8092,258.8092,10470.0
2022-09-20 12:30:00,270.9,270.9,270.2,270.34,25066.0,258.857,258.857,258.1881,258.3219,25066.0
2022-09-20 12:40:00,270.37,270.48,270.21,270.37,9234.0,258.3506,258.4557,258.1977,258.3506,9234.0
2022-09-20 12:50:00,270.43,270.7,270.12,270.65,28432.0,258.4079,258.6659,258.1117,258.6181,28432.0
2022-09-20 13:00:00,270.62,270.74,270.12,270.24,14671.0,258.5894,258.7041,258.1117,258.2263,14671.0
2022-09-20 13:10:00,270.19,270.19,269.7,269.77,16637.0,258.1786,258.1786,257.7103,257.7772,16637.0
2022-09-20 13:20:00,269.81,269.97,269.38,269.46,18491.0,257.8155,257.9683,257.4046,257.481,18491.0
2022-09-20 13:30:00,269.43,269.43,268.64,268.84,11300.0,257.4523,257.4523,256.6975,256.8886,11300.0
2022-09-20 13:40:00,268.8,269.09,268.49,268.49,11005.0,256.8504,257.1275,256.5541,256.5541,11005.0
2022-09-20 13:50:00,268.44,268.47,267.63,267.82,15950.0,256.5064,256.535,255.7324,255.9139,15950.0
2022-09-20 14:00:00,267.91,268.58,267.89,268.56,15482.0,255.9999,256.6401,255.9808,256.621,15482.0
2022-09-20 14:10:00,268.52,268.93,268.35,268.93,14970.0,256.5828,256.9746,256.4204,256.9746,14970.0
2022-09-20 14:20:00,268.88,269.46,268.84,269.05,18007.0,256.9268,257.481,256.8886,257.0892,18007.0
2022-09-20 14:30:00,269.03,269.13,268.66,268.77,11760.0,257.0701,257.1657,256.7166,256.8217,11760.0
2022-09-20 14:40:00,268.81,269.83,268.28,269.68,21789.0,256.8599,257.8346,256.3535,257.6912,21789.0
2022-09-20 14:50:00,269.52,269.84,269.23,269.69,16212.0,257.5383,257.8441,257.2612,257.7008,16212.0
2022-09-20 15:00:00,269.63,270.43,269.5,269.61,39504.0,257.6435,258.4079,257.5192,257.6243,39504.0
2022-09-20 15:10:00,269.63,270.34,269.59,270.34,17302.0,257.6435,258.3219,257.6052,258.3219,17302.0
2022-09-20 15:20:00,270.31,270.6,270.16,270.35,56231.0,258.2932,258.5703,258.1499,258.3314,56231.0
2022-09-20 15:30:00,270.25,270.87,269.71,270.81,42165.0,258.2359,258.8283,257.7199,258.771,42165.0
2022-09-20 15:40:00,270.8,270.9,270.43,270.56,51424.0,258.7614,258.857,258.4079,258.5321,51424.0
2022-09-20 15:50:00,270.55,270.67,269.58,270.15,157516.0,258.5226,258.6372,257.5957,258.1403,157516.0
2022-09-21 09:30:00,270.0,272.19,269.9,272.19,74239.0,257.997,260.0896,257.9015,260.0896,74239.0
2022-09-21 09:40:00,272.13,274.42,271.68,274.21,55302.0,260.0323,262.2205,259.6023,262.0198,55302.0
2022-09-21 09:50:00,274.22,274.58,273.5,273.79,57780.0,262.0294,262.3734,261.3414,261.6185,57780.0
2022-09-21 10:00:00,273.76,274.18,273.28,273.99,37412.0,261.5899,261.9912,261.1312,261.8096,37412.0
2022-09-21 10:10:00,273.93,273.96,273.01,273.01,50384.0,261.7523,261.781,260.8732,260.8732,50384.0
2022-09-21 10:20:00,273.01,274.16,272.99,274.11,18847.0,260.8732,261.9721,260.8541,261.9243,18847.0
2022-09-21 10:30:00,274.17,274.23,273.42,273.42,30370.0,261.9816,262.039,261.265,261.265,30370.0
2022-09-21 10:40:00,273.43,273.84,273.14,273.25,35317.0,261.2745,261.6663,260.9974,261.1025,35317.0
2022-09-21 10:50:00,273.22,273.41,272.97,273.19,32730.0,261.0739,261.2554,260.835,261.0452,32730.0
2022-09-21 11:00:00,273.2,273.25,272.65,272.86,31708.0,261.0547,261.1025,260.5292,260.7299,31708.0
2022-09-21 11:10:00,272.92,273.01,272.65,272.74,13977.0,260.7872,260.8732,260.5292,260.6152,13977.0
2022-09-21 11:20:00,272.72,272.87,272.22,272.53,20863.0,260.5961,260.7394,260.1183,260.4145,20863.0
2022-09-21 11:30:00,272.57,272.72,272.33,272.4,14328.0,260.4528,260.5961,260.2234,260.2903,14328.0
2022-09-21 11:40:00,272.37,272.48,272.17,272.32,10524.0,260.2616,260.3668,260.0705,260.2139,10524.0
2022-09-21 11:50:00,272.36,272.45,272.23,272.34,7036.0,260.2521,260.3381,260.1279,260.233,7036.0
2022-09-21 12:00:00,272.32,272.66,272.17,272.6,11978.0,260.2139,260.5388,260.0705,260.4814,11978.0
2022-09-21 12:10:00,272.55,272.71,272.49,272.64,12481.0,260.4336,260.5865,260.3763,260.5196,12481.0
2022-09-21 12:20:00,272.56,272.91,272.5,272.86,5885.0,260.4432,260.7776,260.3859,260.7299,5885.0
2022-09-21 12:30:00,272.89,273.38,272.83,272.97,7971.0,260.7585,261.2267,260.7012,260.835,7971.0
2022-09-21 12:40:00,272.97,273.13,272.88,273.11,7719.0,260.835,260.9879,260.749,260.9687,7719.0
2022-09-21 12:50:00,273.15,273.21,272.48,272.48,13106.0,261.007,261.0643,260.3668,260.3668,13106.0
2022-09-21 13:00:00,272.48,272.52,272.11,272.3,16815.0,260.3668,260.405,260.0132,260.1948,16815.0
2022-09-21 13:10:00,272.29,272.4,271.85,272.05,14098.0,260.1852,260.2903,259.7648,259.9559,14098.0
2022-09-21 13:20:00,272.01,272.12,271.73,271.88,25106.0,259.9176,260.0228,259.6501,259.7934,25106.0
2022-09-21 13:30:00,271.87,272.41,271.87,272.41,28361.0,259.7839,260.2999,259.7839,260.2999,28361.0
2022-09-21 13:40:00,272.42,272.53,271.99,272.09,19679.0,260.3094,260.4145,259.8985,259.9941,19679.0
2022-09-21 13:50:00,272.09,272.62,271.98,272.62,19957.0,259.9941,260.5005,259.889,260.5005,19957.0
2022-09-21 14:00:00,272.27,272.27,268.0,270.16,70125.0,260.1661,260.1661,256.0859,258.1499,70125.0
2022-09-21 14:10:00,269.83,270.07,267.81,268.29,35767.0,257.8346,258.0639,255.9044,256.363,35767.0
2022-09-21 14:20:00,268.43,270.17,268.42,269.06,27623.0,256.4968,258.1594,256.4872,257.0988,27623.0
2022-09-21 14:30:00,268.88,271.62,268.11,270.78,45726.0,256.9268,259.545,256.191,258.7423,45726.0
2022-09-21 14:40:00,270.91,274.94,270.22,272.56,68159.0,258.8666,262.7174,258.2072,260.4432,68159.0
2022-09-21 14:50:00,272.67,273.89,271.92,273.37,52477.0,260.5483,261.7141,259.8317,261.2172,52477.0
2022-09-21 15:00:00,273.39,273.74,271.85,271.97,36013.0,261.2363,261.5707,259.7648,259.8794,36013.0
2022-09-21 15:10:00,271.88,272.47,269.45,270.92,67114.0,259.7934,260.3572,257.4715,258.8761,67114.0
2022-09-21 15:20:00,270.83,270.83,268.28,268.29,51107.0,258.7901,258.7901,256.3535,256.363,51107.0
2022-09-21 15:30:00,268.23,268.62,266.19,266.48,82891.0,256.3057,256.6784,254.3564,254.6335,82891.0
2022-09-21 15:40:00,266.34,266.78,265.52,265.88,89450.0,254.4997,254.9202,253.7162,254.0602,89450.0
2022-09-21 15:50:00,265.94,266.41,265.24,265.64,216457.0,254.1175,254.5666,253.4486,253.8308,216457.0
2022-09-22 09:30:00,264.09,271.46,263.95,268.25,221621.0,252.3497,259.3921,252.216,256.3248,221621.0
2022-09-22 09:40:00,268.25,268.65,265.41,265.41,97997.0,256.3248,256.707,253.6111,253.6111,97997.0
2022-09-22 09:50:00,265.52,266.42,264.72,266.09,79888.0,253.7162,254.5762,252.9517,254.2608,79888.0
2022-09-22 10:00:00,266.18,266.48,264.59,266.2,69900.0,254.3468,254.6335,252.8275,254.3659,69900.0
2022-09-22 10:10:00,266.29,267.49,265.17,265.17,55543.0,254.4519,255.5986,253.3817,253.3817,55543.0
2022-09-22 10:20:00,265.2,265.63,264.62,265.31,40578.0,253.4104,253.8213,252.8562,253.5155,40578.0
2022-09-22 10:30:00,265.17,265.53,264.21,264.93,46479.0,253.3817,253.7257,252.4644,253.1524,46479.0
2022-09-22 10:40:00,264.88,264.99,262.83,263.95,42369.0,253.1046,253.2097,251.1458,252.216,42369.0
2022-09-22 10:50:00,263.96,264.2,262.16,262.18,67022.0,252.2255,252.4548,250.5055,250.5246,67022.0
2022-09-22 11:00:00,262.29,262.87,261.97,262.21,39406.0,250.6298,251.184,250.324,250.5533,39406.0
2022-09-22 11:10:00,262.18,262.89,261.94,262.16,31862.0,250.5246,251.2031,250.2953,250.5055,31862.0
2022-09-22 11:20:00,262.18,263.17,262.18,262.91,37327.0,250.5246,251.4706,250.5246,251.2222,37327.0
2022-09-22 11:30:00,262.94,263.31,262.6,263.11,31744.0,251.2509,251.6044,250.926,251.4133,31744.0
2022-09-22 11:40:00,263.29,263.61,262.45,263.61,25320.0,251.5853,251.8911,250.7826,251.8911,25320.0
2022-09-22 11:50:00,263.51,263.69,262.99,263.44,22424.0,251.7955,251.9675,251.2986,251.7286,22424.0
2022-09-22 12:00:00,263.56,264.83,263.5,264.22,43361.0,251.8433,253.0568,251.786,252.474,43361.0
2022-09-22 12:10:00,264.1,264.1,263.45,263.96,20748.0,252.3593,252.3593,251.7382,252.2255,20748.0
2022-09-22 12:20:00,264.03,264.73,263.61,264.06,34426.0,252.2924,252.9613,251.8911,252.3211,34426.0
2022-09-22 12:30:00,264.0,264.19,263.44,264.01,23269.0,252.2637,252.4453,251.7286,252.2733,23269.0
2022-09-22 12:40:00,264.01,264.21,263.24,263.54,25682.0,252.2733,252.4644,251.5375,251.8242,25682.0
2022-09-22 12:50:00,263.66,264.17,263.46,263.57,12979.0,251.9389,252.4262,251.7477,251.8529,12979.0
2022-09-22 13:00:00,263.64,263.76,262.84,263.03,15493.0,251.9197,252.0344,251.1553,251.3369,15493.0
2022-09-22 13:10:00,262.88,262.91,262.32,262.52,20183.0,251.1935,251.2222,250.6584,250.8495,20183.0
2022-09-22 13:20:00,262.42,262.67,262.17,262.61,15014.0,250.754,250.9929,250.5151,250.9355,15014.0
2022-09-22 13:30:00,262.68,263.3,262.58,263.15,11658.0,251.0024,251.5949,250.9069,251.4515,11658.0
2022-09-22 13:40:00,262.94,263.08,262.66,262.98,20800.0,251.2509,251.3846,250.9833,251.2891,20800.0
2022-09-22 13:50:00,262.96,263.71,262.93,263.34,17879.0,251.27,251.9866,251.2413,251.6331,17879.0
2022-09-22 14:00:00,263.31,263.64,262.66,262.71,31141.0,251.6044,251.9197,250.9833,251.0311,31141.0
2022-09-22 14:10:00,262.81,262.9,262.14,262.62,30030.0,251.1266,251.2126,250.4864,250.9451,30030.0
2022-09-22 14:20:00,262.63,262.82,262.2,262.62,16433.0,250.9546,251.1362,250.5438,250.9451,16433.0
2022-09-22 14:30:00,262.45,262.75,262.19,262.59,12331.0,250.7826,251.0693,250.5342,250.9164,12331.0
2022-09-22 14:40:00,262.83,262.83,262.42,262.54,21042.0,251.1458,251.1458,250.754,250.8686,21042.0
2022-09-22 14:50:00,262.63,263.61,262.6,263.31,25341.0,250.9546,251.8911,250.926,251.6044,25341.0
2022-09-22 15:00:00,263.32,264.09,263.28,263.79,48130.0,251.614,252.3497,251.5757,252.0631,48130.0
2022-09-22 15:10:00,263.82,264.44,263.77,263.92,63685.0,252.0917,252.6842,252.044,252.1873,63685.0
2022-09-22 15:20:00,263.94,263.99,263.25,263.81,39428.0,252.2064,252.2542,251.5471,252.0822,39428.0
2022-09-22 15:30:00,263.96,264.73,263.66,264.15,59978.0,252.2255,252.9613,251.9389,252.4071,59978.0
2022-09-22 15:40:00,264.11,264.91,263.88,264.49,66969.0,252.3688,253.1333,252.1491,252.732,66969.0
2022-09-22 15:50:00,264.47,264.48,262.29,262.32,220406.0,252.7128,252.7224,250.6298,250.6584,220406.0
2022-09-23 09:30:00,259.14,259.85,258.23,259.23,95426.0,247.6198,248.2982,246.7502,247.7058,95426.0
2022-09-23 09:40:00,259.33,260.1,258.49,259.16,52076.0,247.8013,248.5371,246.9987,247.6389,52076.0
2022-09-23 09:50:00,258.95,259.02,257.69,257.77,43053.0,247.4382,247.5051,246.2343,246.3107,43053.0
2022-09-23 10:00:00,257.81,258.42,257.44,258.35,30752.0,246.3489,246.9318,245.9954,246.8649,30752.0
2022-09-23 10:10:00,258.27,258.4,257.35,258.33,27796.0,246.7885,246.9127,245.9094,246.8458,27796.0
2022-09-23 10:20:00,258.24,258.96,258.14,258.39,26311.0,246.7598,247.4478,246.6642,246.9031,26311.0
2022-09-23 10:30:00,258.43,258.43,257.52,257.85,31857.0,246.9414,246.9414,246.0718,246.3871,31857.0
2022-09-23 10:40:00,257.95,258.31,257.73,257.94,20386.0,246.4827,246.8267,246.2725,246.4731,20386.0
2022-09-23 10:50:00,257.92,259.12,257.83,258.55,26398.0,246.454,247.6007,246.368,247.056,26398.0
2022-09-23 11:00:00,258.57,259.35,258.16,259.35,32451.0,247.0751,247.8205,246.6834,247.8205,32451.0
2022-09-23 11:10:00,259.32,259.72,259.13,259.69,35383.0,247.7918,248.174,247.6102,248.1453,35383.0
2022-09-23 11:20:00,259.67,260.05,259.13,259.18,24188.0,248.1262,248.4893,247.6102,247.658,24188.0
2022-09-23 11:30:00,259.28,259.76,259.04,259.14,30326.0,247.7536,248.2122,247.5242,247.6198,30326.0
2022-09-23 11:40:00,259.05,259.15,257.76,258.46,36407.0,247.5338,247.6293,246.3011,246.97,36407.0
2022-09-23 11:50:00,258.47,258.81,258.33,258.51,16415.0,246.9796,247.3045,246.8458,247.0178,16415.0
2022-09-23 12:00:00,258.45,258.5,257.74,258.0,38270.0,246.9605,247.0082,246.282,246.5305,38270.0
2022-09-23 12:10:00,258.0,258.0,257.49,257.75,23073.0,246.5305,246.5305,246.0431,246.2916,23073.0
2022-09-23 12:20:00,257.67,257.72,256.98,257.06,24739.0,246.2151,246.2629,245.5558,245.6323,24739.0
2022-09-23 12:30:00,257.02,257.25,256.83,257.17,17520.0,245.594,245.8138,245.4125,245.7374,17520.0
2022-09-23 12:40:00,257.15,258.0,257.01,258.0,31780.0,245.7183,246.5305,245.5845,246.5305,31780.0
2022-09-23 12:50:00,257.95,258.73,257.95,258.6,20525.0,246.4827,247.228,246.4827,247.1038,20525.0
2022-09-23 13:00:00,258.56,258.97,258.31,258.72,21583.0,247.0656,247.4573,246.8267,247.2185,21583.0
2022-09-23 13:10:00,258.73,258.85,258.42,258.85,20944.0,247.228,247.3427,246.9318,247.3427,20944.0
2022-09-23 13:20:00,258.8,258.8,257.93,257.93,13918.0,247.2949,247.2949,246.4636,246.4636,13918.0
2022-09-23 13:30:00,257.98,258.49,257.92,257.95,26541.0,246.5114,246.9987,246.454,246.4827,26541.0
2022-09-23 13:40:00,257.97,258.7,257.89,258.53,22955.0,246.5018,247.1994,246.4254,247.0369,22955.0
2022-09-23 13:50:00,258.48,258.48,258.05,258.4,20462.0,246.9891,246.9891,246.5782,246.9127,20462.0
2022-09-23 14:00:00,258.31,258.69,257.92,257.95,23056.0,246.8267,247.1898,246.454,246.4827,23056.0
2022-09-23 14:10:00,257.88,257.99,256.63,256.71,20217.0,246.4158,246.5209,245.2214,245.2978,20217.0
2022-09-23 14:20:00,256.75,257.42,256.58,257.29,27235.0,245.336,245.9763,245.1736,245.852,27235.0
2022-09-23 14:30:00,257.34,257.39,256.7,256.7,23612.0,245.8998,245.9476,245.2883,245.2883,23612.0
2022-09-23 14:40:00,256.69,257.19,256.51,256.94,20931.0,245.2787,245.7565,245.1067,245.5176,20931.0
2022-09-23 14:50:00,256.91,257.1,256.2,256.35,19863.0,245.4889,245.6705,244.8105,244.9538,19863.0
2022-09-23 15:00:00,256.42,258.3,256.34,258.03,25898.0,245.0207,246.8171,244.9443,246.5591,25898.0
2022-09-23 15:10:00,258.17,258.71,257.55,258.31,31119.0,246.6929,247.2089,246.1005,246.8267,31119.0
2022-09-23 15:20:00,258.23,258.64,257.75,258.62,36778.0,246.7502,247.142,246.2916,247.1229,36778.0
2022-09-23 15:30:00,258.57,259.31,258.54,259.22,47917.0,247.0751,247.7822,247.0465,247.6962,47917.0
2022-09-23 15:40:00,259.27,259.72,258.82,259.04,69326.0,247.744,248.174,247.314,247.5242,69326.0
2022-09-23 15:50:00,259.02,260.36,258.58,260.04,224670.0,247.5051,248.7856,247.0847,248.4798,224670.0
2022-09-26 09:30:00,258.04,259.69,258.04,258.8,97136.0,246.5687,248.1453,246.5687,247.2949,97136.0
2022-09-26 09:40:00,258.74,259.5,258.61,259.27,45676.0,247.2376,247.9638,247.1134,247.744,45676.0
2022-09-26 09:50:00,259.51,260.94,259.51,260.8,35105.0,247.9733,249.3398,247.9733,249.206,35105.0
2022-09-26 10:00:00,260.54,260.97,259.95,260.3,84290.0,248.9576,249.3684,248.3938,248.7282,84290.0
2022-09-26 10:10:00,260.18,262.36,259.9,261.59,23715.0,248.6136,250.6966,248.346,249.9609,23715.0
2022-09-26 10:20:00,261.72,261.76,261.21,261.52,13523.0,250.0851,250.1233,249.5978,249.894,13523.0
2022-09-26 10:30:00,261.56,261.57,260.32,260.51,46219.0,249.9322,249.9418,248.7473,248.9289,46219.0
2022-09-26 10:40:00,260.58,260.58,259.63,260.07,21123.0,248.9958,248.9958,248.088,248.5084,21123.0
2022-09-26 10:50:00,260.09,260.42,259.9,260.24,17997.0,248.5276,248.8429,248.346,248.6709,17997.0
2022-09-26 11:00:00,260.25,260.42,259.07,259.14,18548.0,248.6804,248.8429,247.5529,247.6198,18548.0
2022-09-26 11:10:00,258.97,259.63,258.84,259.06,17363.0,247.4573,248.088,247.3331,247.5433,17363.0
2022-09-26 11:20:00,259.04,259.49,258.5,258.61,15941.0,247.5242,247.9542,247.0082,247.1134,15941.0
2022-09-26 11:30:00,258.49,258.85,258.32,258.48,14852.0,246.9987,247.3427,246.8362,246.9891,14852.0
2022-09-26 11:40:00,258.54,259.04,258.21,258.84,15665.0,247.0465,247.5242,246.7311,247.3331,15665.0
2022-09-26 11:50:00,258.77,259.82,258.63,259.41,12415.0,247.2662,248.2696,247.1325,247.8778,12415.0
2022-09-26 12:00:00,259.48,259.48,258.47,258.8,10439.0,247.9447,247.9447,246.9796,247.2949,10439.0
2022-09-26 12:10:00,258.71,258.99,258.62,258.99,11285.0,247.2089,247.4765,247.1229,247.4765,11285.0
2022-09-26 12:20:00,258.92,259.04,257.62,257.86,11120.0,247.4096,247.5242,246.1674,246.3967,11120.0
2022-09-26 12:30:00,257.81,257.98,257.4,257.48,11618.0,246.3489,246.5114,245.9571,246.0336,11618.0
2022-09-26 12:40:00,257.4,258.11,257.34,257.92,12323.0,245.9571,246.6356,245.8998,246.454,12323.0
2022-09-26 12:50:00,257.92,258.87,257.92,258.61,11157.0,246.454,247.3618,246.454,247.1134,11157.0
2022-09-26 13:00:00,258.58,258.75,257.77,257.93,12698.0,247.0847,247.2471,246.3107,246.4636,12698.0
2022-09-26 13:10:00,257.92,257.98,257.44,257.71,19606.0,246.454,246.5114,245.9954,246.2534,19606.0
2022-09-26 13:20:00,257.82,257.87,257.19,257.44,11716.0,246.3585,246.4063,245.7565,245.9954,11716.0
2022-09-26 13:30:00,257.49,258.0,257.26,257.59,23679.0,246.0431,246.5305,245.8234,246.1387,23679.0
2022-09-26 13:40:00,257.7,257.94,257.25,257.52,19699.0,246.2438,246.4731,245.8138,246.0718,19699.0
2022-09-26 13:50:00,257.52,258.09,257.06,257.2,19183.0,246.0718,246.6165,245.6323,245.766,19183.0
2022-09-26 14:00:00,257.15,258.62,257.15,258.43,20372.0,245.7183,247.1229,245.7183,246.9414,20372.0
2022-09-26 14:10:00,258.37,258.51,258.21,258.46,14078.0,246.884,247.0178,246.7311,246.97,14078.0
2022-09-26 14:20:00,258.43,258.63,257.59,257.62,13603.0,246.9414,247.1325,246.1387,246.1674,13603.0
2022-09-26 14:30:00,257.8,258.05,257.29,257.66,17354.0,246.3394,246.5782,245.852,246.2056,17354.0
2022-09-26 14:40:00,257.74,259.21,257.47,259.08,18885.0,246.282,247.6867,246.024,247.5625,18885.0
2022-09-26 14:50:00,259.07,259.47,258.6,259.27,24539.0,247.5529,247.9351,247.1038,247.744,24539.0
2022-09-26 15:00:00,259.42,259.75,258.93,259.57,18374.0,247.8873,248.2027,247.4191,248.0307,18374.0
2022-09-26 15:10:00,259.5,259.53,258.44,259.14,37533.0,247.9638,247.9925,246.9509,247.6198,37533.0
2022-09-26 15:20:00,259.11,259.34,258.32,258.71,20939.0,247.5911,247.8109,246.8362,247.2089,20939.0
2022-09-26 15:30:00,258.65,258.98,258.01,258.27,33522.0,247.1516,247.4669,246.54,246.7885,33522.0
2022-09-26 15:40:00,258.18,258.95,257.91,258.66,33752.0,246.7025,247.4382,246.4445,247.1611,33752.0
2022-09-26 15:50:00,258.66,259.74,257.37,257.61,181245.0,247.1611,248.1931,245.9285,246.1578,181245.0
2022-09-27 09:30:00,259.47,262.91,259.04,262.71,88761.0,247.9351,251.2222,247.5242,251.0311,88761.0
2022-09-27 09:40:00,262.63,263.2,260.88,260.88,40734.0,250.9546,251.4993,249.2824,249.2824,40734.0
2022-09-27 09:50:00,260.62,260.99,260.03,260.15,22603.0,249.034,249.3875,248.4702,248.5849,22603.0
2022-09-27 10:00:00,260.19,260.19,258.25,258.65,29868.0,248.6231,248.6231,246.7694,247.1516,29868.0
2022-09-27 10:10:00,258.58,259.45,258.3,259.13,23554.0,247.0847,247.916,246.8171,247.6102,23554.0
2022-09-27 10:20:00,259.17,260.15,259.11,259.36,23149.0,247.6485,248.5849,247.5911,247.83,23149.0
2022-09-27 10:30:00,259.51,260.46,259.1,259.75,26138.0,247.9733,248.8811,247.5816,248.2027,26138.0
2022-09-27 10:40:00,259.72,260.89,259.65,260.7,17446.0,248.174,249.292,248.1071,249.1104,17446.0
2022-09-27 10:50:00,260.76,260.84,260.06,260.1,22160.0,249.1678,249.2442,248.4989,248.5371,22160.0
2022-09-27 11:00:00,260.07,260.3,259.22,260.24,20878.0,248.5084,248.7282,247.6962,248.6709,20878.0
2022-09-27 11:10:00,260.22,260.22,258.77,259.04,29814.0,248.6518,248.6518,247.2662,247.5242,29814.0
2022-09-27 11:20:00,258.93,259.03,256.83,256.97,58993.0,247.4191,247.5147,245.4125,245.5463,58993.0
2022-09-27 11:30:00,257.08,257.99,256.97,257.81,17010.0,245.6514,246.5209,245.5463,246.3489,17010.0
2022-09-27 11:40:00,257.79,258.07,257.64,257.64,11051.0,246.3298,246.5974,246.1865,246.1865,11051.0
2022-09-27 11:50:00,257.64,257.92,256.99,256.99,12061.0,246.1865,246.454,245.5654,245.5654,12061.0
2022-09-27 12:00:00,256.95,257.17,256.48,256.62,15457.0,245.5271,245.7374,245.078,245.2118,15457.0
2022-09-27 12:10:00,256.44,256.5,255.25,255.28,16021.0,245.0398,245.0972,243.9027,243.9314,16021.0
2022-09-27 12:20:00,255.27,256.2,255.17,255.89,19129.0,243.9218,244.8105,243.8263,244.5143,19129.0
2022-09-27 12:30:00,255.81,256.29,255.54,255.69,22527.0,244.4378,244.8965,244.1798,244.3232,22527.0
2022-09-27 12:40:00,255.56,256.02,255.56,255.78,18230.0,244.1989,244.6385,244.1989,244.4092,18230.0
2022-09-27 12:50:00,255.81,255.93,255.1,255.68,23804.0,244.4378,244.5525,243.7594,244.3136,23804.0
2022-09-27 13:00:00,255.61,255.62,254.74,254.97,18035.0,244.2467,244.2563,243.4154,243.6352,18035.0
2022-09-27 13:10:00,255.03,255.49,254.81,255.41,31189.0,243.6925,244.1321,243.4823,244.0556,31189.0
2022-09-27 13:20:00,255.4,255.42,254.91,255.02,13269.0,244.0461,244.0652,243.5778,243.6829,13269.0
2022-09-27 13:30:00,254.96,255.7,254.92,255.2,30888.0,243.6256,244.3327,243.5874,243.8549,30888.0
2022-09-27 13:40:00,255.13,255.18,254.58,254.83,16125.0,243.7881,243.8358,243.2625,243.5014,16125.0
2022-09-27 13:50:00,254.73,254.97,254.27,254.82,31399.0,243.4058,243.6352,242.9663,243.4918,31399.0
2022-09-27 14:00:00,254.82,255.65,254.76,255.38,15173.0,243.4918,244.2849,243.4345,244.0269,15173.0
2022-09-27 14:10:00,255.32,255.44,254.85,254.99,15805.0,243.9696,244.0843,243.5205,243.6543,15805.0
2022-09-27 14:20:00,254.95,255.65,254.88,255.59,27132.0,243.6161,244.2849,243.5492,244.2276,27132.0
2022-09-27 14:30:00,255.61,256.58,255.24,256.5,34234.0,244.2467,245.1736,243.8932,245.0972,34234.0
2022-09-27 14:40:00,256.58,257.1,256.21,257.05,34885.0,245.1736,245.6705,244.82,245.6227,34885.0
2022-09-27 14:50:00,257.03,257.03,256.38,256.66,27640.0,245.6036,245.6036,244.9825,245.25,27640.0
2022-09-27 15:00:00,256.67,256.67,255.7,256.56,20593.0,245.2596,245.2596,244.3327,245.1545,20593.0
2022-09-27 15:10:00,256.55,256.9,256.31,256.81,18519.0,245.1449,245.4794,244.9156,245.3934,18519.0
2022-09-27 15:20:00,256.84,256.84,256.09,256.41,28770.0,245.422,245.422,244.7054,245.0112,28770.0
2022-09-27 15:30:00,256.48,256.54,255.73,255.88,29100.0,245.078,245.1354,244.3614,244.5047,29100.0
2022-09-27 15:40:00,255.84,256.66,255.67,256.52,35578.0,244.4665,245.25,244.3041,245.1163,35578.0
2022-09-27 15:50:00,256.42,257.12,256.11,256.37,159093.0,245.0207,245.6896,244.7245,244.9729,159093.0
2022-09-28 09:30:00,257.0,257.44,256.03,257.39,100867.0,245.5749,245.9954,244.648,245.9476,100867.0
2022-09-28 09:40:00,257.51,259.18,257.51,258.12,46690.0,246.0623,247.658,246.0623,246.6451,46690.0
2022-09-28 09:50:00,258.15,258.68,257.12,257.12,27728.0,246.6738,247.1802,245.6896,245.6896,27728.0
2022-09-28 10:00:00,257.05,258.39,256.63,256.63,39913.0,245.6227,246.9031,245.2214,245.2214,39913.0
2022-09-28 10:10:00,256.74,258.03,256.71,257.85,23268.0,245.3265,246.5591,245.2978,246.3871,23268.0
2022-09-28 10:20:00,258.08,259.5,257.76,259.5,14179.0,246.6069,247.9638,246.3011,247.9638,14179.0
2022-09-28 10:30:00,259.51,259.51,258.74,258.94,14449.0,247.9733,247.9733,247.2376,247.4287,14449.0
2022-09-28 10:40:00,259.02,260.24,258.91,259.82,19947.0,247.5051,248.6709,247.4,248.2696,19947.0
2022-09-28 10:50:00,259.72,260.12,259.38,260.06,47845.0,248.174,248.5562,247.8491,248.4989,47845.0
2022-09-28 11:00:00,260.03,260.73,259.03,259.03,35078.0,248.4702,249.1391,247.5147,247.5147,35078.0
2022-09-28 11:10:00,259.03,260.16,259.02,260.05,35075.0,247.5147,248.5944,247.5051,248.4893,35075.0
2022-09-28 11:20:00,260.06,261.15,260.0,260.22,31613.0,248.4989,249.5404,248.4416,248.6518,31613.0
2022-09-28 11:30:00,260.11,260.68,259.96,260.34,44451.0,248.5467,249.0913,248.4033,248.7664,44451.0
2022-09-28 11:40:00,260.39,261.17,260.2,261.05,28381.0,248.8142,249.5595,248.6327,249.4449,28381.0
2022-09-28 11:50:00,261.06,261.9,260.88,261.75,39161.0,249.4544,250.2571,249.2824,250.1138,39161.0
2022-09-28 12:00:00,261.8,261.93,261.49,261.86,17194.0,250.1615,250.2858,249.8653,250.2189,17194.0
2022-09-28 12:10:00,261.88,262.74,261.82,262.65,21100.0,250.238,251.0598,250.1807,250.9738,21100.0
2022-09-28 12:20:00,262.66,262.66,261.54,261.67,22423.0,250.9833,250.9833,249.9131,250.0373,22423.0
2022-09-28 12:30:00,261.72,261.92,261.5,261.55,14533.0,250.0851,250.2762,249.8749,249.9227,14533.0
2022-09-28 12:40:00,261.55,262.43,261.44,262.1,21096.0,249.9227,250.7635,249.8175,250.4482,21096.0
2022-09-28 12:50:00,262.11,262.36,261.77,262.34,22191.0,250.4578,250.6966,250.1329,250.6775,22191.0
2022-09-28 13:00:00,262.42,263.18,261.94,263.09,45362.0,250.754,251.4802,250.2953,251.3942,45362.0
2022-09-28 13:10:00,263.03,263.15,262.72,263.1,14464.0,251.3369,251.4515,251.0406,251.4037,14464.0
2022-09-28 13:20:00,263.06,263.25,262.7,262.75,22812.0,251.3655,251.5471,251.0215,251.0693,22812.0
2022-09-28 13:30:00,262.66,262.75,262.37,262.49,7187.0,250.9833,251.0693,250.7062,250.8209,7187.0
2022-09-28 13:40:00,262.55,262.78,262.23,262.34,24693.0,250.8782,251.098,250.5724,250.6775,24693.0
2022-09-28 13:50:00,262.15,262.25,261.89,262.17,12003.0,250.496,250.5915,250.2475,250.5151,12003.0
2022-09-28 14:00:00,262.26,262.41,261.99,262.24,17539.0,250.6011,250.7444,250.3431,250.582,17539.0
2022-09-28 14:10:00,262.2,262.39,261.84,261.86,29065.0,250.5438,250.7253,250.1998,250.2189,29065.0
2022-09-28 14:20:00,261.85,261.85,261.23,261.61,16663.0,250.2093,250.2093,249.6169,249.98,16663.0
2022-09-28 14:30:00,261.71,262.08,261.68,262.01,12915.0,250.0755,250.4291,250.0469,250.3622,12915.0
2022-09-28 14:40:00,261.95,261.96,261.18,261.63,24830.0,250.3049,250.3144,249.5691,249.9991,24830.0
2022-09-28 14:50:00,261.67,261.79,261.5,261.57,25058.0,250.0373,250.152,249.8749,249.9418,25058.0
2022-09-28 15:00:00,261.53,262.62,261.49,262.5,50277.0,249.9035,250.9451,249.8653,250.8304,50277.0
2022-09-28 15:10:00,262.4,263.09,262.4,262.6,61548.0,250.7349,251.3942,250.7349,250.926,61548.0
2022-09-28 15:20:00,262.61,263.43,262.57,263.15,40019.0,250.9355,251.7191,250.8973,251.4515,40019.0
2022-09-28 15:30:00,263.1,263.57,263.04,263.13,38440.0,251.4037,251.8529,251.3464,251.4324,38440.0
2022-09-28 15:40:00,263.04,263.71,263.01,263.57,45763.0,251.3464,251.9866,251.3177,251.8529,45763.0
2022-09-28 15:50:00,263.48,263.48,261.9,262.05,172842.0,251.7669,251.7669,250.2571,250.4004,172842.0
2022-09-29 09:30:00,258.92,259.82,258.0,258.45,55549.0,247.4096,248.2696,246.5305,246.9605,55549.0
2022-09-29 09:40:00,258.47,258.63,256.92,257.64,20388.0,246.9796,247.1325,245.4985,246.1865,20388.0
2022-09-29 09:50:00,257.58,258.15,257.29,257.31,25817.0,246.1291,246.6738,245.852,245.8711,25817.0
2022-09-29 10:00:00,257.1,257.37,255.69,256.54,18392.0,245.6705,245.9285,244.3232,245.1354,18392.0
2022-09-29 10:10:00,256.71,256.83,255.82,256.2,23035.0,245.2978,245.4125,244.4474,244.8105,23035.0
2022-09-29 10:20:00,256.22,256.99,256.21,256.54,16121.0,244.8296,245.5654,244.82,245.1354,16121.0
2022-09-29 10:30:00,256.44,256.62,255.73,256.37,11124.0,245.0398,245.2118,244.3614,244.9729,11124.0
2022-09-29 10:40:00,256.31,257.28,256.31,257.11,37196.0,244.9156,245.8425,244.9156,245.68,37196.0
2022-09-29 10:50:00,257.05,258.34,256.99,257.92,79350.0,245.6227,246.8554,245.5654,246.454,79350.0
2022-09-29 11:00:00,257.84,259.8,257.83,259.67,27398.0,246.3776,248.2505,246.368,248.1262,27398.0
2022-09-29 11:10:00,259.67,259.84,258.58,258.84,91270.0,248.1262,248.2887,247.0847,247.3331,91270.0
2022-09-29 11:20:00,258.81,259.03,258.33,258.99,30023.0,247.3045,247.5147,246.8458,247.4765,30023.0
2022-09-29 11:30:00,258.85,259.78,258.85,259.38,36251.0,247.3427,248.2313,247.3427,247.8491,36251.0
2022-09-29 11:40:00,259.27,260.0,259.09,259.99,11837.0,247.744,248.4416,247.572,248.432,11837.0
2022-09-29 11:50:00,259.92,260.98,259.92,260.62,29717.0,248.3651,249.378,248.3651,249.034,29717.0
2022-09-29 12:00:00,260.61,261.11,260.39,260.9,43874.0,249.0244,249.5022,248.8142,249.3016,43874.0
2022-09-29 12:10:00,260.93,260.93,259.9,260.04,27585.0,249.3302,249.3302,248.346,248.4798,27585.0
2022-09-29 12:20:00,260.0,260.05,259.23,259.36,26937.0,248.4416,248.4893,247.7058,247.83,26937.0
2022-09-29 12:30:00,259.31,259.57,259.07,259.38,8911.0,247.7822,248.0307,247.5529,247.8491,8911.0
2022-09-29 12:40:00,259.25,259.6,258.95,259.35,10729.0,247.7249,248.0593,247.4382,247.8205,10729.0
2022-09-29 12:50:00,259.31,259.73,258.83,258.85,33249.0,247.7822,248.1836,247.3236,247.3427,33249.0
2022-09-29 13:00:00,258.79,258.79,258.1,258.14,11664.0,247.2854,247.2854,246.626,246.6642,11664.0
2022-09-29 13:10:00,258.07,259.08,258.07,258.84,32969.0,246.5974,247.5625,246.5974,247.3331,32969.0
2022-09-29 13:20:00,258.88,258.9,258.35,258.66,30326.0,247.3714,247.3905,246.8649,247.1611,30326.0
2022-09-29 13:30:00,258.55,258.84,258.34,258.53,45005.0,247.056,247.3331,246.8554,247.0369,45005.0
2022-09-29 13:40:00,258.51,258.58,258.05,258.18,49510.0,247.0178,247.0847,246.5782,246.7025,49510.0
2022-09-29 13:50:00,258.08,258.09,256.99,257.0,48125.0,246.6069,246.6165,245.5654,245.5749,48125.0
2022-09-29 14:00:00,256.96,257.37,256.67,257.2,34049.0,245.5367,245.9285,245.2596,245.766,34049.0
2022-09-29 14:10:00,257.15,257.19,256.64,256.65,31220.0,245.7183,245.7565,245.2309,245.2405,31220.0
2022-09-29 14:20:00,256.65,257.24,256.44,257.07,27808.0,245.2405,245.8043,245.0398,245.6418,27808.0
2022-09-29 14:30:00,257.11,257.8,256.8,257.4,19029.0,245.68,246.3394,245.3838,245.9571,19029.0
2022-09-29 14:40:00,257.4,257.45,257.0,257.15,19174.0,245.9571,246.0049,245.5749,245.7183,19174.0
2022-09-29 14:50:00,257.16,257.16,256.39,256.4,25240.0,245.7278,245.7278,244.992,245.0016,25240.0
2022-09-29 15:00:00,256.4,257.19,256.39,256.78,22677.0,245.0016,245.7565,244.992,245.3647,22677.0
2022-09-29 15:10:00,256.71,257.62,256.61,257.41,71953.0,245.2978,246.1674,245.2023,245.9667,71953.0
2022-09-29 15:20:00,257.36,257.41,256.91,256.92,43125.0,245.9189,245.9667,245.4889,245.4985,43125.0
2022-09-29 15:30:00,256.96,258.33,256.89,257.97,60782.0,245.5367,246.8458,245.4698,246.5018,60782.0
2022-09-29 15:40:00,258.07,258.3,257.55,257.79,49698.0,246.5974,246.8171,246.1005,246.3298,49698.0
2022-09-29 15:50:00,257.97,258.68,257.71,258.38,140395.0,246.5018,247.1802,246.2534,246.8936,140395.0
2022-09-30 09:30:00,258.71,259.62,256.98,257.97,66193.0,247.2089,248.0785,245.5558,246.5018,66193.0
2022-09-30 09:40:00,258.06,260.27,258.05,259.29,22040.0,246.5878,248.6996,246.5782,247.7631,22040.0
2022-09-30 09:50:00,259.3,260.88,259.1,260.48,17667.0,247.7727,249.2824,247.5816,248.9002,17667.0
2022-09-30 10:00:00,260.48,260.73,259.96,260.61,16565.0,248.9002,249.1391,248.4033,249.0244,16565.0
2022-09-30 10:10:00,260.53,260.87,259.68,260.74,16874.0,248.948,249.2729,248.1358,249.1487,16874.0
2022-09-30 10:20:00,260.7,261.62,260.54,261.35,36294.0,249.1104,249.9895,248.9576,249.7315,36294.0
2022-09-30 10:30:00,261.37,262.26,261.3,261.85,25327.0,249.7507,250.6011,249.6838,250.2093,25327.0
2022-09-30 10:40:00,261.77,262.24,261.55,261.95,51152.0,250.1329,250.582,249.9227,250.3049,51152.0
2022-09-30 10:50:00,262.0,262.72,262.0,262.65,48649.0,250.3526,251.0406,250.3526,250.9738,48649.0
2022-09-30 11:00:00,262.77,263.49,262.42,263.41,29136.0,251.0884,251.7764,250.754,251.7,29136.0
2022-09-30 11:10:00,263.37,263.71,263.12,263.19,41395.0,251.6617,251.9866,251.4229,251.4897,41395.0
2022-09-30 11:20:00,263.19,264.05,263.0,263.86,44333.0,251.4897,252.3115,251.3082,252.13,44333.0
2022-09-30 11:30:00,263.82,263.82,262.89,262.9,25926.0,252.0917,252.0917,251.2031,251.2126,25926.0
2022-09-30 11:40:00,262.87,262.93,261.61,261.64,35218.0,251.184,251.2413,249.98,250.0087,35218.0
2022-09-30 11:50:00,261.63,261.84,261.34,261.77,17656.0,249.9991,250.1998,249.722,250.1329,17656.0
2022-09-30 12:00:00,261.76,261.77,261.16,261.37,67647.0,250.1233,250.1329,249.55,249.7507,67647.0
2022-09-30 12:10:00,261.31,261.7,261.07,261.07,18584.0,249.6933,250.066,249.464,249.464,18584.0
2022-09-30 12:20:00,261.05,261.45,260.55,261.24,27248.0,249.4449,249.8271,248.9671,249.6264,27248.0
2022-09-30 12:30:00,261.16,261.72,261.06,261.58,19038.0,249.55,250.0851,249.4544,249.9513,19038.0
2022-09-30 12:40:00,261.61,261.74,261.4,261.68,29121.0,249.98,250.1042,249.7793,250.0469,29121.0
2022-09-30 12:50:00,261.69,261.77,261.08,261.2,12784.0,250.0564,250.1329,249.4735,249.5882,12784.0
2022-09-30 13:00:00,261.1,261.4,260.8,261.32,14642.0,249.4927,249.7793,249.206,249.7029,14642.0
2022-09-30 13:10:00,261.38,261.56,260.91,261.11,15061.0,249.7602,249.9322,249.3111,249.5022,15061.0
2022-09-30 13:20:00,261.09,261.22,260.8,261.14,14970.0,249.4831,249.6073,249.206,249.5309,14970.0
2022-09-30 13:30:00,261.09,261.23,260.19,260.19,16141.0,249.4831,249.6169,248.6231,248.6231,16141.0
2022-09-30 13:40:00,260.15,260.2,259.36,259.36,15477.0,248.5849,248.6327,247.83,247.83,15477.0
2022-09-30 13:50:00,259.32,259.95,259.27,259.55,13069.0,247.7918,248.3938,247.744,248.0116,13069.0
2022-09-30 14:00:00,259.44,259.87,259.33,259.85,13185.0,247.9065,248.3173,247.8013,248.2982,13185.0
2022-09-30 14:10:00,259.85,260.34,259.74,259.79,11860.0,248.2982,248.7664,248.1931,248.2409,11860.0
2022-09-30 14:20:00,259.8,260.01,259.25,259.52,11732.0,248.2505,248.4511,247.7249,247.9829,11732.0
2022-09-30 14:30:00,259.72,260.01,259.38,259.75,20001.0,248.174,248.4511,247.8491,248.2027,20001.0
2022-09-30 14:40:00,259.67,259.72,258.53,258.99,30334.0,248.1262,248.174,247.0369,247.4765,30334.0
2022-09-30 14:50:00,259.12,259.28,258.46,258.52,22950.0,247.6007,247.7536,246.97,247.0274,22950.0
2022-09-30 15:00:00,258.61,259.85,258.51,259.36,29321.0,247.1134,248.2982,247.0178,247.83,29321.0
2022-09-30 15:10:00,259.34,259.6,258.62,259.24,25413.0,247.8109,248.0593,247.1229,247.7153,25413.0
2022-09-30 15:20:00,259.19,259.36,258.53,259.12,30700.0,247.6676,247.83,247.0369,247.6007,30700.0
2022-09-30 15:30:00,259.41,259.88,258.62,258.78,39047.0,247.8778,248.3269,247.1229,247.2758,39047.0
2022-09-30 15:40:00,258.77,259.36,258.63,259.19,52699.0,247.2662,247.83,247.1325,247.6676,52699.0
2022-09-30 15:50:00,259.09,259.17,256.95,257.42,327423.0,247.572,247.6485,245.5271,245.9763,327423.0
2022-10-03 09:30:00,260.27,260.75,258.7,258.99,77312.0,248.6996,249.1582,247.1994,247.4765,77312.0
2022-10-03 09:40:00,259.01,260.71,258.67,260.19,29613.0,247.4956,249.12,247.1707,248.6231,29613.0
2022-10-03 09:50:00,260.24,260.32,259.16,259.5,28945.0,248.6709,248.7473,247.6389,247.9638,28945.0
2022-10-03 10:00:00,259.71,261.98,259.5,261.63,32139.0,248.1645,250.3335,247.9638,249.9991,32139.0
2022-10-03 10:10:00,261.16,262.0,260.97,261.2,38599.0,249.55,250.3526,249.3684,249.5882,38599.0
2022-10-03 10:20:00,261.45,262.63,261.44,262.24,13161.0,249.8271,250.9546,249.8175,250.582,13161.0
2022-10-03 10:30:00,262.15,262.55,261.99,262.29,18761.0,250.496,250.8782,250.3431,250.6298,18761.0
2022-10-03 10:40:00,262.23,263.15,261.97,262.95,18143.0,250.5724,251.4515,250.324,251.2604,18143.0
2022-10-03 10:50:00,262.85,263.0,262.37,262.42,13197.0,251.1649,251.3082,250.7062,250.754,13197.0
2022-10-03 11:00:00,262.35,263.03,262.05,262.86,14180.0,250.6871,251.3369,250.4004,251.1744,14180.0
2022-10-03 11:10:00,262.96,263.41,262.7,263.24,25156.0,251.27,251.7,251.0215,251.5375,25156.0
2022-10-03 11:20:00,263.21,263.6,262.99,263.27,20367.0,251.5089,251.8815,251.2986,251.5662,20367.0
2022-10-03 11:30:00,263.29,263.34,262.56,262.77,14516.0,251.5853,251.6331,250.8878,251.0884,14516.0
2022-10-03 11:40:00,262.81,262.81,261.81,262.36,21282.0,251.1266,251.1266,250.1711,250.6966,21282.0
2022-10-03 11:50:00,262.49,262.77,262.06,262.28,11731.0,250.8209,251.0884,250.41,250.6202,11731.0
2022-10-03 12:00:00,262.33,263.31,262.33,263.15,11649.0,250.668,251.6044,250.668,251.4515,11649.0
2022-10-03 12:10:00,263.11,263.28,262.5,262.59,8373.0,251.4133,251.5757,250.8304,250.9164,8373.0
2022-10-03 12:20:00,262.53,262.82,262.13,262.25,9772.0,250.8591,251.1362,250.4769,250.5915,9772.0
2022-10-03 12:30:00,262.24,262.6,261.86,262.56,12997.0,250.582,250.926,250.2189,250.8878,12997.0
2022-10-03 12:40:00,262.58,262.66,262.37,262.54,10234.0,250.9069,250.9833,250.7062,250.8686,10234.0
2022-10-03 12:50:00,262.52,262.84,262.24,262.84,11668.0,250.8495,251.1553,250.582,251.1553,11668.0
2022-10-03 13:00:00,262.89,263.26,262.75,263.24,9672.0,251.2031,251.5566,251.0693,251.5375,9672.0
2022-10-03 13:10:00,263.31,263.42,263.08,263.32,12788.0,251.6044,251.7095,251.3846,251.614,12788.0
2022-10-03 13:20:00,263.26,264.05,263.23,263.67,16214.0,251.5566,252.3115,251.528,251.9484,16214.0
2022-10-03 13:30:00,263.7,264.32,263.66,264.13,15052.0,251.9771,252.5695,251.9389,252.388,15052.0
2022-10-03 13:40:00,264.12,264.54,264.02,264.48,12139.0,252.3784,252.7797,252.2828,252.7224,12139.0
2022-10-03 13:50:00,264.47,264.53,264.19,264.45,11571.0,252.7128,252.7702,252.4453,252.6937,11571.0
2022-10-03 14:00:00,264.55,265.15,264.51,264.99,18671.0,252.7893,253.3626,252.7511,253.2097,18671.0
2022-10-03 14:10:00,264.96,265.38,264.93,265.36,15951.0,253.1811,253.5824,253.1524,253.5633,15951.0
2022-10-03 14:20:00,265.42,266.26,265.38,266.13,23483.0,253.6206,254.4233,253.5824,254.299,23483.0
2022-10-03 14:30:00,266.06,266.24,265.99,266.18,11479.0,254.2322,254.4042,254.1653,254.3468,11479.0
2022-10-03 14:40:00,266.14,266.69,266.11,266.38,16255.0,254.3086,254.8342,254.2799,254.5379,16255.0
2022-10-03 14:50:00,266.43,267.1,266.29,266.67,24070.0,254.5857,255.2259,254.4519,254.815,24070.0
2022-10-03 15:00:00,266.69,267.02,266.43,266.92,21841.0,254.8342,255.1495,254.5857,255.0539,21841.0
2022-10-03 15:10:00,266.92,266.94,265.99,266.23,29592.0,255.0539,255.073,254.1653,254.3946,29592.0
2022-10-03 15:20:00,266.17,266.74,266.17,266.56,29646.0,254.3373,254.8819,254.3373,254.7099,29646.0
2022-10-03 15:30:00,266.53,266.75,266.02,266.04,30873.0,254.6813,254.8915,254.1939,254.213,30873.0
2022-10-03 15:40:00,266.01,266.01,265.26,265.44,30665.0,254.1844,254.1844,253.4677,253.6397,30665.0
2022-10-03 15:50:00,265.49,265.49,264.55,264.77,119024.0,253.6875,253.6875,252.7893,252.9995,119024.0
2022-10-04 09:30:00,270.4,271.2,270.11,270.74,94534.0,258.3792,259.1437,258.1021,258.7041,94534.0
2022-10-04 09:40:00,270.82,271.86,270.82,271.66,31412.0,258.7806,259.7743,258.7806,259.5832,31412.0
2022-10-04 09:50:00,271.78,272.16,269.92,271.98,18456.0,259.6979,260.061,257.9206,259.889,18456.0
2022-10-04 10:00:00,272.24,273.52,272.24,272.98,38583.0,260.1374,261.3605,260.1374,260.8445,38583.0
2022-10-04 10:10:00,272.93,274.05,272.93,273.73,23795.0,260.7968,261.867,260.7968,261.5612,23795.0
2022-10-04 10:20:00,273.67,273.72,273.03,273.48,23216.0,261.5039,261.5516,260.8923,261.3223,23216.0
2022-10-04 10:30:00,273.41,274.19,273.41,273.64,22801.0,261.2554,262.0007,261.2554,261.4752,22801.0
2022-10-04 10:40:00,273.74,273.91,273.21,273.62,20008.0,261.5707,261.7332,261.0643,261.4561,20008.0
2022-10-04 10:50:00,273.62,274.14,273.11,274.14,39262.0,261.4561,261.953,260.9687,261.953,39262.0
2022-10-04 11:00:00,274.1,274.65,273.9,274.39,23421.0,261.9147,262.4403,261.7236,262.1918,23421.0
2022-10-04 11:10:00,274.41,274.46,273.73,274.36,26611.0,262.211,262.2587,261.5612,262.1632,26611.0
2022-10-04 11:20:00,274.47,274.78,274.38,274.65,23012.0,262.2683,262.5645,262.1823,262.4403,23012.0
2022-10-04 11:30:00,274.67,274.94,274.21,274.35,41398.0,262.4594,262.7174,262.0198,262.1536,41398.0
2022-10-04 11:40:00,274.34,274.41,273.41,273.57,20741.0,262.1441,262.211,261.2554,261.4083,20741.0
2022-10-04 11:50:00,273.69,274.04,273.36,274.04,15766.0,261.523,261.8574,261.2076,261.8574,15766.0
2022-10-04 12:00:00,274.03,274.28,274.02,274.17,10200.0,261.8478,262.0867,261.8383,261.9816,10200.0
2022-10-04 12:10:00,274.1,274.46,274.1,274.25,14928.0,261.9147,262.2587,261.9147,262.0581,14928.0
2022-10-04 12:20:00,274.28,274.77,273.84,274.49,20722.0,262.0867,262.555,261.6663,262.2874,20722.0
2022-10-04 12:30:00,274.4,274.78,274.28,274.61,12381.0,262.2014,262.5645,262.0867,262.4021,12381.0
2022-10-04 12:40:00,274.49,274.49,273.31,273.66,23490.0,262.2874,262.2874,261.1599,261.4943,23490.0
2022-10-04 12:50:00,273.7,274.14,273.57,274.02,22515.0,261.5325,261.953,261.4083,261.8383,22515.0
2022-10-04 13:00:00,273.99,274.1,273.45,273.64,29275.0,261.8096,261.9147,261.2936,261.4752,29275.0
2022-10-04 13:10:00,273.58,273.65,272.56,272.68,17015.0,261.4179,261.4847,260.4432,260.5579,17015.0
2022-10-04 13:20:00,272.53,273.56,272.51,273.45,16096.0,260.4145,261.3987,260.3954,261.2936,16096.0
2022-10-04 13:30:00,273.52,273.75,273.28,273.54,20581.0,261.3605,261.5803,261.1312,261.3796,20581.0
2022-10-04 13:40:00,273.5,274.25,273.47,273.73,36371.0,261.3414,262.0581,261.3127,261.5612,36371.0
2022-10-04 13:50:00,273.82,274.46,273.79,273.99,20614.0,261.6472,262.2587,261.6185,261.8096,20614.0
2022-10-04 14:00:00,273.98,274.21,273.8,274.06,16604.0,261.8001,262.0198,261.6281,261.8765,16604.0
2022-10-04 14:10:00,274.07,274.26,273.83,273.96,22083.0,261.8861,262.0676,261.6567,261.781,22083.0
2022-10-04 14:20:00,273.97,274.06,273.5,273.5,21606.0,261.7905,261.8765,261.3414,261.3414,21606.0
2022-10-04 14:30:00,273.5,274.1,273.5,273.94,17522.0,261.3414,261.9147,261.3414,261.7619,17522.0
2022-10-04 14:40:00,273.94,274.69,273.88,274.59,22889.0,261.7619,262.4785,261.7045,262.383,22889.0
2022-10-04 14:50:00,274.66,274.93,274.64,274.81,11419.0,262.4498,262.7078,262.4307,262.5932,11419.0
2022-10-04 15:00:00,274.7,274.78,274.0,274.09,22375.0,262.4881,262.5645,261.8192,261.9052,22375.0
2022-10-04 15:10:00,273.94,274.02,273.39,273.84,35094.0,261.7619,261.8383,261.2363,261.6663,35094.0
2022-10-04 15:20:00,273.86,274.12,273.28,273.94,38751.0,261.6854,261.9338,261.1312,261.7619,38751.0
2022-10-04 15:30:00,273.89,274.57,273.54,274.3,27039.0,261.7141,262.3638,261.3796,262.1058,27039.0
2022-10-04 15:40:00,274.28,274.29,273.55,273.68,50858.0,262.0867,262.0963,261.3892,261.5134,50858.0
2022-10-04 15:50:00,273.73,274.45,273.58,274.45,208620.0,261.5612,262.2492,261.4179,262.2492,208620.0
2022-10-05 09:30:00,271.35,273.61,271.35,272.1,61782.0,259.287,261.4465,259.287,260.0036,61782.0
2022-10-05 09:40:00,272.21,272.94,271.57,272.38,19680.0,260.1088,260.8063,259.4972,260.2712,19680.0
2022-10-05 09:50:00,272.36,272.64,271.53,271.78,17691.0,260.2521,260.5196,259.459,259.6979,17691.0
2022-10-05 10:00:00,271.75,271.76,269.71,269.71,37389.0,259.6692,259.6788,257.7199,257.7199,37389.0
2022-10-05 10:10:00,269.77,270.85,269.58,269.83,34995.0,257.7772,258.8092,257.5957,257.8346,34995.0
2022-10-05 10:20:00,269.81,271.11,269.69,270.53,41284.0,257.8155,259.0577,257.7008,258.5034,41284.0
2022-10-05 10:30:00,270.51,271.68,270.31,271.55,21757.0,258.4843,259.6023,258.2932,259.4781,21757.0
2022-10-05 10:40:00,271.53,271.79,271.21,271.32,13878.0,259.459,259.7074,259.1532,259.2583,13878.0
2022-10-05 10:50:00,271.26,271.47,270.4,270.42,31074.0,259.201,259.4017,258.3792,258.3983,31074.0
2022-10-05 11:00:00,270.41,270.99,270.3,270.47,15137.0,258.3888,258.943,258.2837,258.4461,15137.0
2022-10-05 11:10:00,270.47,271.56,270.33,271.48,12660.0,258.4461,259.4877,258.3123,259.4112,12660.0
2022-10-05 11:20:00,271.46,271.8,271.28,271.5,9349.0,259.3921,259.717,259.2201,259.4303,9349.0
2022-10-05 11:30:00,271.56,272.41,271.41,272.12,15985.0,259.4877,260.2999,259.3443,260.0228,15985.0
2022-10-05 11:40:00,272.2,272.25,271.6,271.79,8446.0,260.0992,260.147,259.5259,259.7074,8446.0
2022-10-05 11:50:00,271.73,272.05,271.62,271.92,7073.0,259.6501,259.9559,259.545,259.8317,7073.0
2022-10-05 12:00:00,271.94,272.64,271.3,272.56,14262.0,259.8508,260.5196,259.2392,260.4432,14262.0
2022-10-05 12:10:00,272.63,273.69,272.47,273.51,14452.0,260.5101,261.523,260.3572,261.351,14452.0
2022-10-05 12:20:00,273.46,273.63,272.94,273.29,7017.0,261.3032,261.4656,260.8063,261.1407,7017.0
2022-10-05 12:30:00,273.19,273.37,272.88,273.21,11023.0,261.0452,261.2172,260.749,261.0643,11023.0
2022-10-05 12:40:00,273.19,274.26,272.92,274.26,17845.0,261.0452,262.0676,260.7872,262.0676,17845.0
2022-10-05 12:50:00,274.29,274.3,273.7,273.72,7931.0,262.0963,262.1058,261.5325,261.5516,7931.0
2022-10-05 13:00:00,273.73,274.5,273.73,274.14,9382.0,261.5612,262.297,261.5612,261.953,9382.0
2022-10-05 13:10:00,274.16,274.78,274.12,274.73,13690.0,261.9721,262.5645,261.9338,262.5167,13690.0
2022-10-05 13:20:00,274.77,275.1,274.74,274.91,11770.0,262.555,262.8703,262.5263,262.6887,11770.0
2022-10-05 13:30:00,274.8,274.86,274.23,274.66,15603.0,262.5836,262.641,262.039,262.4498,15603.0
2022-10-05 13:40:00,274.63,275.19,274.34,275.12,14203.0,262.4212,262.9563,262.1441,262.8894,14203.0
2022-10-05 13:50:00,275.09,275.17,273.97,273.97,9906.0,262.8607,262.9372,261.7905,261.7905,9906.0
2022-10-05 14:00:00,274.05,274.6,273.86,274.25,14869.0,261.867,262.3925,261.6854,262.0581,14869.0
2022-10-05 14:10:00,274.32,275.01,274.2,275.01,14204.0,262.125,262.7843,262.0103,262.7843,14204.0
2022-10-05 14:20:00,274.9,275.03,274.4,274.99,8978.0,262.6792,262.8034,262.2014,262.7652,8978.0
2022-10-05 14:30:00,274.89,275.09,274.41,274.7,9370.0,262.6696,262.8607,262.211,262.4881,9370.0
2022-10-05 14:40:00,274.63,275.0,274.47,274.58,9978.0,262.4212,262.7747,262.2683,262.3734,9978.0
2022-10-05 14:50:00,274.54,274.93,274.4,274.72,31173.0,262.3352,262.7078,262.2014,262.5072,31173.0
2022-10-05 15:00:00,274.78,275.61,274.78,275.53,16348.0,262.5645,263.3576,262.5645,263.2812,16348.0
2022-10-05 15:10:00,275.5,276.94,275.38,276.68,34022.0,263.2525,264.6285,263.1378,264.38,34022.0
2022-10-05 15:20:00,276.7,276.71,275.81,275.81,32328.0,264.3992,264.4087,263.5487,263.5487,32328.0
2022-10-05 15:30:00,275.82,276.24,275.67,275.73,27893.0,263.5583,263.9596,263.4149,263.4723,27893.0
2022-10-05 15:40:00,275.69,275.77,275.0,275.14,32384.0,263.4341,263.5105,262.7747,262.9085,32384.0
2022-10-05 15:50:00,275.12,275.12,273.95,274.52,203592.0,262.8894,262.8894,261.7714,262.3161,203592.0
2022-10-06 09:30:00,273.59,274.9,272.75,274.56,51572.0,261.4274,262.6792,260.6248,262.3543,51572.0
2022-10-06 09:40:00,274.33,275.71,273.84,273.93,20067.0,262.1345,263.4532,261.6663,261.7523,20067.0
2022-10-06 09:50:00,273.96,274.95,272.8,273.01,24449.0,261.781,262.727,260.6725,260.8732,24449.0
2022-10-06 10:00:00,272.84,272.85,271.62,271.99,24251.0,260.7108,260.7203,259.545,259.8985,24251.0
2022-10-06 10:10:00,271.84,272.5,271.23,272.26,26868.0,259.7552,260.3859,259.1723,260.1565,26868.0
2022-10-06 10:20:00,272.26,272.28,271.45,271.46,19333.0,260.1565,260.1756,259.3825,259.3921,19333.0
2022-10-06 10:30:00,271.55,272.16,271.51,271.83,14962.0,259.4781,260.061,259.4399,259.7457,14962.0
2022-10-06 10:40:00,271.83,272.84,271.83,272.78,33423.0,259.7457,260.7108,259.7457,260.6534,33423.0
2022-10-06 10:50:00,272.87,273.82,272.85,273.78,36338.0,260.7394,261.6472,260.7203,261.609,36338.0
2022-10-06 11:00:00,273.81,273.87,272.95,273.06,21802.0,261.6376,261.695,260.8159,260.921,21802.0
2022-10-06 11:10:00,273.08,273.78,272.26,273.61,55999.0,260.9401,261.609,260.1565,261.4465,55999.0
2022-10-06 11:20:00,273.58,273.96,273.26,273.48,14825.0,261.4179,261.781,261.1121,261.3223,14825.0
2022-10-06 11:30:00,273.54,273.54,272.69,272.78,16226.0,261.3796,261.3796,260.5674,260.6534,16226.0
2022-10-06 11:40:00,272.77,273.09,272.58,272.99,12855.0,260.6439,260.9496,260.4623,260.8541,12855.0
2022-10-06 11:50:00,272.89,273.32,271.92,272.07,15746.0,260.7585,261.1694,259.8317,259.975,15746.0
2022-10-06 12:00:00,271.92,272.16,271.46,271.53,8636.0,259.8317,260.061,259.3921,259.459,8636.0
2022-10-06 12:10:00,271.59,271.71,271.15,271.33,16505.0,259.5163,259.631,259.0959,259.2679,16505.0
2022-10-06 12:20:00,271.46,272.22,271.44,272.04,14837.0,259.3921,260.1183,259.373,259.9463,14837.0
2022-10-06 12:30:00,271.86,272.19,271.63,272.18,8241.0,259.7743,260.0896,259.5545,260.0801,8241.0
2022-10-06 12:40:00,272.14,272.69,272.06,272.48,22110.0,260.0419,260.5674,259.9654,260.3668,22110.0
2022-10-06 12:50:00,272.48,272.54,272.21,272.21,7694.0,260.3668,260.4241,260.1088,260.1088,7694.0
2022-10-06 13:00:00,272.22,272.4,271.72,271.72,7233.0,260.1183,260.2903,259.6405,259.6405,7233.0
2022-10-06 13:10:00,271.74,272.65,271.69,272.43,6643.0,259.6597,260.5292,259.6119,260.319,6643.0
2022-10-06 13:20:00,272.62,272.94,272.47,272.92,10675.0,260.5005,260.8063,260.3572,260.7872,10675.0
2022-10-06 13:30:00,272.93,272.98,271.83,271.96,11034.0,260.7968,260.8445,259.7457,259.8699,11034.0
2022-10-06 13:40:00,272.03,272.36,272.03,272.36,25469.0,259.9368,260.2521,259.9368,260.2521,25469.0
2022-10-06 13:50:00,272.36,272.4,271.88,272.02,18760.0,260.2521,260.2903,259.7934,259.9272,18760.0
2022-10-06 14:00:00,272.09,272.16,271.04,271.09,14394.0,259.9941,260.061,258.9908,259.0385,14394.0
2022-10-06 14:10:00,271.09,271.2,270.62,270.73,21658.0,259.0385,259.1437,258.5894,258.6946,21658.0
2022-10-06 14:20:00,270.69,271.34,270.69,271.0,15172.0,258.6563,259.2774,258.6563,258.9525,15172.0
2022-10-06 14:30:00,270.94,271.26,270.56,270.59,13988.0,258.8952,259.201,258.5321,258.5608,13988.0
2022-10-06 14:40:00,270.63,270.76,269.86,269.91,14620.0,258.599,258.7232,257.8632,257.911,14620.0
2022-10-06 14:50:00,269.9,270.12,269.33,269.73,69467.0,257.9015,258.1117,257.3568,257.739,69467.0
2022-10-06 15:00:00,269.81,270.0,269.5,269.86,24828.0,257.8155,257.997,257.5192,257.8632,24828.0
2022-10-06 15:10:00,269.86,270.25,269.39,270.09,12651.0,257.8632,258.2359,257.4141,258.083,12651.0
2022-10-06 15:20:00,270.02,270.86,269.93,270.81,25297.0,258.0161,258.8188,257.9301,258.771,25297.0
2022-10-06 15:30:00,271.02,271.11,270.44,270.48,25692.0,258.9717,259.0577,258.4174,258.4557,25692.0
2022-10-06 15:40:00,270.32,270.56,269.83,269.98,37803.0,258.3028,258.5321,257.8346,257.9779,37803.0
2022-10-06 15:50:00,269.99,270.38,269.2,269.47,145328.0,257.9874,258.3601,257.2326,257.4906,145328.0
2022-10-07 09:30:00,266.48,266.86,264.7,265.33,51240.0,254.6335,254.9966,252.9326,253.5346,51240.0
2022-10-07 09:40:00,265.44,265.98,263.73,263.73,45307.0,253.6397,254.1557,252.0057,252.0057,45307.0
2022-10-07 09:50:00,263.68,264.03,263.25,263.85,16583.0,251.958,252.2924,251.5471,252.1204,16583.0
2022-10-07 10:00:00,263.73,263.78,262.89,263.46,21666.0,252.0057,252.0535,251.2031,251.7477,21666.0
2022-10-07 10:10:00,263.37,263.89,263.25,263.78,22059.0,251.6617,252.1586,251.5471,252.0535,22059.0
2022-10-07 10:20:00,263.77,264.07,263.43,263.44,12137.0,252.044,252.3306,251.7191,251.7286,12137.0
2022-10-07 10:30:00,263.46,263.62,262.95,263.3,13384.0,251.7477,251.9006,251.2604,251.5949,13384.0
2022-10-07 10:40:00,263.25,264.02,263.2,263.63,16675.0,251.5471,252.2828,251.4993,251.9102,16675.0
2022-10-07 10:50:00,263.57,263.57,262.62,263.03,15816.0,251.8529,251.8529,250.9451,251.3369,15816.0
2022-10-07 11:00:00,263.07,263.35,262.42,262.42,15618.0,251.3751,251.6426,250.754,250.754,15618.0
2022-10-07 11:10:00,262.4,262.7,261.57,261.57,29359.0,250.7349,251.0215,249.9418,249.9418,29359.0
2022-10-07 11:20:00,261.51,262.33,261.31,262.24,31304.0,249.8844,250.668,249.6933,250.582,31304.0
2022-10-07 11:30:00,262.24,262.42,261.76,261.82,20438.0,250.582,250.754,250.1233,250.1807,20438.0
2022-10-07 11:40:00,261.82,261.9,261.35,261.41,8212.0,250.1807,250.2571,249.7315,249.7889,8212.0
2022-10-07 11:50:00,261.37,261.88,261.37,261.66,17010.0,249.7507,250.238,249.7507,250.0278,17010.0
2022-10-07 12:00:00,261.74,262.07,261.48,261.99,12603.0,250.1042,250.4195,249.8558,250.3431,12603.0
2022-10-07 12:10:00,261.98,262.25,261.6,261.6,12125.0,250.3335,250.5915,249.9704,249.9704,12125.0
2022-10-07 12:20:00,261.59,261.63,260.93,261.2,14863.0,249.9609,249.9991,249.3302,249.5882,14863.0
2022-10-07 12:30:00,261.19,261.25,261.0,261.14,14986.0,249.5787,249.636,249.3971,249.5309,14986.0
2022-10-07 12:40:00,261.14,261.14,260.22,260.38,13714.0,249.5309,249.5309,248.6518,248.8047,13714.0
2022-10-07 12:50:00,260.37,260.94,260.33,260.79,16232.0,248.7951,249.3398,248.7569,249.1964,16232.0
2022-10-07 13:00:00,260.83,260.83,260.12,260.12,8604.0,249.2347,249.2347,248.5562,248.5562,8604.0
2022-10-07 13:10:00,260.15,261.07,260.15,261.05,8555.0,248.5849,249.464,248.5849,249.4449,8555.0
2022-10-07 13:20:00,261.02,261.02,260.56,260.56,12376.0,249.4162,249.4162,248.9767,248.9767,12376.0
2022-10-07 13:30:00,260.53,260.64,260.32,260.47,8588.0,248.948,249.0531,248.7473,248.8907,8588.0
2022-10-07 13:40:00,260.49,260.97,260.41,260.47,14337.0,248.9098,249.3684,248.8333,248.8907,14337.0
2022-10-07 13:50:00,260.54,260.6,259.8,259.86,21157.0,248.9576,249.0149,248.2505,248.3078,21157.0
2022-10-07 14:00:00,259.78,260.19,259.67,259.9,6104.0,248.2313,248.6231,248.1262,248.346,6104.0
2022-10-07 14:10:00,259.86,260.23,259.61,260.01,11408.0,248.3078,248.6613,248.0689,248.4511,11408.0
2022-10-07 14:20:00,259.86,259.94,259.51,259.58,12033.0,248.3078,248.3842,247.9733,248.0402,12033.0
2022-10-07 14:30:00,259.51,259.77,259.27,259.62,10171.0,247.9733,248.2218,247.744,248.0785,10171.0
2022-10-07 14:40:00,259.66,259.7,259.09,259.27,20697.0,248.1167,248.1549,247.572,247.744,20697.0
2022-10-07 14:50:00,259.36,259.69,259.31,259.67,14390.0,247.83,248.1453,247.7822,248.1262,14390.0
2022-10-07 15:00:00,259.63,260.19,259.59,259.69,14727.0,248.088,248.6231,248.0498,248.1453,14727.0
2022-10-07 15:10:00,259.69,259.84,258.96,259.03,19783.0,248.1453,248.2887,247.4478,247.5147,19783.0
2022-10-07 15:20:00,259.02,259.17,258.53,258.84,26923.0,247.5051,247.6485,247.0369,247.3331,26923.0
2022-10-07 15:30:00,258.82,258.97,258.28,258.97,23366.0,247.314,247.4573,246.798,247.4573,23366.0
2022-10-07 15:40:00,259.02,259.51,258.86,259.01,37281.0,247.5051,247.9733,247.3522,247.4956,37281.0
2022-10-07 15:50:00,259.0,259.9,259.0,259.52,149611.0,247.486,248.346,247.486,247.9829,149611.0
2022-10-10 09:30:00,261.49,261.49,258.64,258.69,41735.0,249.8653,249.8653,247.142,247.1898,41735.0
2022-10-10 09:40:00,258.72,259.96,258.5,259.76,25503.0,247.2185,248.4033,247.0082,248.2122,25503.0
2022-10-10 09:50:00,259.76,260.04,258.78,258.93,12462.0,248.2122,248.4798,247.2758,247.4191,12462.0
2022-10-10 10:00:00,258.98,259.2,258.37,258.51,13998.0,247.4669,247.6771,246.884,247.0178,13998.0
2022-10-10 10:10:00,258.51,258.99,258.46,258.82,15475.0,247.0178,247.4765,246.97,247.314,15475.0
2022-10-10 10:20:00,258.91,259.81,258.61,259.38,21418.0,247.4,248.26,247.1134,247.8491,21418.0
2022-10-10 10:30:00,259.5,259.9,257.88,257.98,15292.0,247.9638,248.346,246.4158,246.5114,15292.0
2022-10-10 10:40:00,257.9,258.43,257.82,258.37,17199.0,246.4349,246.9414,246.3585,246.884,17199.0
2022-10-10 10:50:00,258.33,258.53,257.82,258.35,16726.0,246.8458,247.0369,246.3585,246.8649,16726.0
2022-10-10 11:00:00,258.32,258.33,257.56,258.06,13076.0,246.8362,246.8458,246.11,246.5878,13076.0
2022-10-10 11:10:00,257.99,258.54,257.97,258.21,17235.0,246.5209,247.0465,246.5018,246.7311,17235.0
2022-10-10 11:20:00,258.1,259.16,258.1,258.5,15232.0,246.626,247.6389,246.626,247.0082,15232.0
2022-10-10 11:30:00,258.55,258.82,258.33,258.52,12191.0,247.056,247.314,246.8458,247.0274,12191.0
2022-10-10 11:40:00,258.4,258.66,257.82,258.66,9323.0,246.9127,247.1611,246.3585,247.1611,9323.0
2022-10-10 11:50:00,258.56,259.27,258.56,258.77,16233.0,247.0656,247.744,247.0656,247.2662,16233.0
2022-10-10 12:00:00,258.74,258.74,258.11,258.11,8681.0,247.2376,247.2376,246.6356,246.6356,8681.0
2022-10-10 12:10:00,258.12,258.18,257.83,257.86,11242.0,246.6451,246.7025,246.368,246.3967,11242.0
2022-10-10 12:20:00,257.75,257.75,256.86,257.01,14102.0,246.2916,246.2916,245.4412,245.5845,14102.0
2022-10-10 12:30:00,257.03,257.18,256.67,256.83,9546.0,245.6036,245.7469,245.2596,245.4125,9546.0
2022-10-10 12:40:00,256.96,257.0,256.49,256.49,8620.0,245.5367,245.5749,245.0876,245.0876,8620.0
2022-10-10 12:50:00,256.55,256.55,256.17,256.22,10726.0,245.1449,245.1449,244.7818,244.8296,10726.0
2022-10-10 13:00:00,256.1,256.23,255.98,256.12,10885.0,244.7149,244.8392,244.6003,244.734,10885.0
2022-10-10 13:10:00,256.11,256.98,255.93,256.73,10545.0,244.7245,245.5558,244.5525,245.3169,10545.0
2022-10-10 13:20:00,256.81,257.24,256.78,256.85,7704.0,245.3934,245.8043,245.3647,245.4316,7704.0
2022-10-10 13:30:00,256.7,257.55,256.7,257.41,14340.0,245.2883,246.1005,245.2883,245.9667,14340.0
2022-10-10 13:40:00,257.51,259.02,257.18,258.68,10317.0,246.0623,247.5051,245.7469,247.1802,10317.0
2022-10-10 13:50:00,258.62,259.16,258.52,258.63,8008.0,247.1229,247.6389,247.0274,247.1325,8008.0
2022-10-10 14:00:00,258.62,258.65,258.08,258.16,16097.0,247.1229,247.1516,246.6069,246.6834,16097.0
2022-10-10 14:10:00,258.18,258.3,257.71,257.85,14696.0,246.7025,246.8171,246.2534,246.3871,14696.0
2022-10-10 14:20:00,257.91,258.19,257.4,257.94,27510.0,246.4445,246.712,245.9571,246.4731,27510.0
2022-10-10 14:30:00,258.02,258.94,257.86,258.94,8001.0,246.5496,247.4287,246.3967,247.4287,8001.0
2022-10-10 14:40:00,258.93,259.02,258.1,258.19,13530.0,247.4191,247.5051,246.626,246.712,13530.0
2022-10-10 14:50:00,258.16,258.51,257.94,258.28,10948.0,246.6834,247.0178,246.4731,246.798,10948.0
2022-10-10 15:00:00,258.15,258.54,257.78,258.03,10802.0,246.6738,247.0465,246.3203,246.5591,10802.0
2022-10-10 15:10:00,258.0,259.0,257.85,259.0,24032.0,246.5305,247.486,246.3871,247.486,24032.0
2022-10-10 15:20:00,259.0,259.15,258.21,258.24,25824.0,247.486,247.6293,246.7311,246.7598,25824.0
2022-10-10 15:30:00,258.29,259.1,258.27,258.86,29595.0,246.8076,247.5816,246.7885,247.3522,29595.0
2022-10-10 15:40:00,258.83,258.99,258.3,258.79,20835.0,247.3236,247.4765,246.8171,247.2854,20835.0
2022-10-10 15:50:00,258.94,259.13,257.83,257.85,75120.0,247.4287,247.6102,246.368,246.3871,75120.0
2022-10-11 09:30:00,256.2,257.26,255.67,255.76,52398.0,244.8105,245.8234,244.3041,244.3901,52398.0
2022-10-11 09:40:00,255.76,256.34,255.38,255.63,20301.0,244.3901,244.9443,244.0269,244.2658,20301.0
2022-10-11 09:50:00,255.61,255.61,254.63,254.74,16359.0,244.2467,244.2467,243.3103,243.4154,16359.0
2022-10-11 10:00:00,254.66,255.2,254.35,254.99,22603.0,243.339,243.8549,243.0427,243.6543,22603.0
2022-10-11 10:10:00,255.05,256.1,254.87,255.58,16113.0,243.7116,244.7149,243.5396,244.2181,16113.0
2022-10-11 10:20:00,255.64,256.27,255.58,256.0,30278.0,244.2754,244.8774,244.2181,244.6194,30278.0
2022-10-11 10:30:00,255.99,256.61,255.63,256.37,48208.0,244.6098,245.2023,244.2658,244.9729,48208.0
2022-10-11 10:40:00,256.39,257.1,256.39,256.41,17441.0,244.992,245.6705,244.992,245.0112,17441.0
2022-10-11 10:50:00,256.35,256.57,255.49,255.49,25623.0,244.9538,245.164,244.1321,244.1321,25623.0
2022-10-11 11:00:00,255.57,256.96,255.46,255.91,26763.0,244.2085,245.5367,244.1034,244.5334,26763.0
2022-10-11 11:10:00,255.96,256.4,255.69,256.04,19130.0,244.5812,245.0016,244.3232,244.6576,19130.0
2022-10-11 11:20:00,256.05,256.28,255.53,255.96,19859.0,244.6672,244.8869,244.1703,244.5812,19859.0
2022-10-11 11:30:00,256.12,256.5,255.66,256.07,13899.0,244.734,245.0972,244.2945,244.6863,13899.0
2022-10-11 11:40:00,256.11,257.31,256.03,257.14,13823.0,244.7245,245.8711,244.648,245.7087,13823.0
2022-10-11 11:50:00,257.21,257.31,256.36,256.59,11496.0,245.7756,245.8711,244.9634,245.1832,11496.0
2022-10-11 12:00:00,256.57,256.57,255.59,255.73,14044.0,245.164,245.164,244.2276,244.3614,14044.0
2022-10-11 12:10:00,255.83,256.86,255.77,256.82,15568.0,244.4569,245.4412,244.3996,245.4029,15568.0
2022-10-11 12:20:00,256.94,257.27,256.63,256.67,14291.0,245.5176,245.8329,245.2214,245.2596,14291.0
2022-10-11 12:30:00,256.69,257.08,256.47,256.64,37696.0,245.2787,245.6514,245.0685,245.2309,37696.0
2022-10-11 12:40:00,256.7,257.15,256.47,257.01,55958.0,245.2883,245.7183,245.0685,245.5845,55958.0
2022-10-11 12:50:00,257.12,257.18,256.48,256.76,19204.0,245.6896,245.7469,245.078,245.3456,19204.0
2022-10-11 13:00:00,256.77,256.99,256.49,256.81,20707.0,245.3552,245.5654,245.0876,245.3934,20707.0
2022-10-11 13:10:00,256.75,256.81,256.0,256.24,23356.0,245.336,245.3934,244.6194,244.8487,23356.0
2022-10-11 13:20:00,256.28,256.7,255.96,256.11,16601.0,244.8869,245.2883,244.5812,244.7245,16601.0
2022-10-11 13:30:00,256.12,256.3,255.72,256.3,15325.0,244.734,244.906,244.3518,244.906,15325.0
2022-10-11 13:40:00,256.21,256.56,256.15,256.19,12466.0,244.82,245.1545,244.7627,244.8009,12466.0
2022-10-11 13:50:00,256.19,256.59,256.11,256.4,14620.0,244.8009,245.1832,244.7245,245.0016,14620.0
2022-10-11 14:00:00,256.45,256.64,255.86,256.17,19080.0,245.0494,245.2309,244.4856,244.7818,19080.0
2022-10-11 14:10:00,256.05,256.05,255.02,255.02,18265.0,244.6672,244.6672,243.6829,243.6829,18265.0
2022-10-11 14:20:00,255.0,255.67,254.99,255.6,17271.0,243.6638,244.3041,243.6543,244.2372,17271.0
2022-10-11 14:30:00,255.63,255.87,255.36,255.77,18700.0,244.2658,244.4952,244.0078,244.3996,18700.0
2022-10-11 14:40:00,255.72,255.94,253.82,254.11,27678.0,244.3518,244.562,242.5363,242.8134,27678.0
2022-10-11 14:50:00,254.21,254.27,252.45,252.59,27758.0,242.909,242.9663,241.2272,241.361,27758.0
2022-10-11 15:00:00,252.45,252.8,251.75,251.91,21297.0,241.2272,241.5616,240.5583,240.7112,21297.0
2022-10-11 15:10:00,251.9,252.16,251.26,251.9,37813.0,240.7017,240.9501,240.0901,240.7017,37813.0
2022-10-11 15:20:00,251.97,252.43,251.74,252.21,38782.0,240.7685,241.2081,240.5488,240.9979,38782.0
2022-10-11 15:30:00,252.14,252.88,251.81,252.88,43504.0,240.931,241.6381,240.6157,241.6381,43504.0
2022-10-11 15:40:00,252.79,253.07,252.32,252.93,47970.0,241.5521,241.8196,241.103,241.6859,47970.0
2022-10-11 15:50:00,252.93,253.18,252.05,252.69,169705.0,241.6859,241.9247,240.845,241.4565,169705.0
2022-10-12 09:30:00,252.38,253.13,251.04,252.75,51360.0,242.2404,242.9603,240.9542,242.5955,51360.0
2022-10-12 09:40:00,252.66,253.93,252.41,253.19,21995.0,242.5092,243.7281,242.2692,243.0179,21995.0
2022-10-12 09:50:00,253.34,253.72,253.03,253.49,15955.0,243.1618,243.5266,242.8643,243.3058,15955.0
2022-10-12 10:00:00,253.39,253.66,252.63,252.73,19383.0,243.2098,243.469,242.4804,242.5763,19383.0
2022-10-12 10:10:00,252.94,252.94,252.03,252.56,14391.0,242.7779,242.7779,241.9045,242.4132,14391.0
2022-10-12 10:20:00,252.45,253.26,251.8,252.93,8856.0,242.3076,243.0851,241.6837,242.7683,8856.0
2022-10-12 10:30:00,253.05,253.39,252.65,252.65,8325.0,242.8835,243.2098,242.4996,242.4996,8325.0
2022-10-12 10:40:00,252.42,252.53,251.86,252.15,12291.0,242.2788,242.3844,241.7413,242.0196,12291.0
2022-10-12 10:50:00,252.37,252.62,251.92,252.22,14441.0,242.2308,242.4708,241.7989,242.0868,14441.0
2022-10-12 11:00:00,252.26,253.22,252.21,253.02,14890.0,242.1252,243.0467,242.0772,242.8547,14890.0
2022-10-12 11:10:00,253.06,253.57,253.05,253.34,15999.0,242.8931,243.3826,242.8835,243.1618,15999.0
2022-10-12 11:20:00,253.28,253.67,253.07,253.24,16601.0,243.1042,243.4786,242.9027,243.0659,16601.0
2022-10-12 11:30:00,253.26,253.37,252.53,252.95,21778.0,243.0851,243.1906,242.3844,242.7875,21778.0
2022-10-12 11:40:00,252.92,253.58,252.9,253.15,12669.0,242.7587,243.3922,242.7395,242.9795,12669.0
2022-10-12 11:50:00,253.1,253.51,253.07,253.27,13970.0,242.9315,243.325,242.9027,243.0947,13970.0
2022-10-12 12:00:00,253.33,253.55,252.78,252.79,19604.0,243.1522,243.3634,242.6243,242.6339,19604.0
2022-10-12 12:10:00,252.78,252.78,252.26,252.56,15772.0,242.6243,242.6243,242.1252,242.4132,15772.0
2022-10-12 12:20:00,252.58,252.65,251.94,252.08,14359.0,242.4324,242.4996,241.8181,241.9525,14359.0
2022-10-12 12:30:00,252.11,252.19,251.67,251.72,10619.0,241.9813,242.058,241.5589,241.6069,10619.0
2022-10-12 12:40:00,251.72,252.19,251.65,252.04,8594.0,241.6069,242.058,241.5397,241.9141,8594.0
2022-10-12 12:50:00,252.11,252.47,252.1,252.4,9221.0,241.9813,242.3268,241.9717,242.2596,9221.0
2022-10-12 13:00:00,252.32,252.49,251.87,252.08,14852.0,242.1828,242.346,241.7509,241.9525,14852.0
2022-10-12 13:10:00,252.08,252.16,251.77,251.77,11154.0,241.9525,242.0292,241.6549,241.6549,11154.0
2022-10-12 13:20:00,251.89,251.98,251.6,251.93,19294.0,241.7701,241.8565,241.4917,241.8085,19294.0
2022-10-12 13:30:00,251.95,251.95,251.0,251.22,10107.0,241.8277,241.8277,240.9159,241.127,10107.0
2022-10-12 13:40:00,251.26,251.54,251.1,251.43,11984.0,241.1654,241.4342,241.0118,241.3286,11984.0
2022-10-12 13:50:00,251.47,251.47,250.98,251.24,10935.0,241.367,241.367,240.8967,241.1462,10935.0
2022-10-12 14:00:00,251.38,252.21,250.88,251.79,15286.0,241.2806,242.0772,240.8007,241.6741,15286.0
2022-10-12 14:10:00,251.53,252.46,251.53,252.1,9072.0,241.4246,242.3172,241.4246,241.9717,9072.0
2022-10-12 14:20:00,252.03,252.39,251.47,252.14,8573.0,241.9045,242.25,241.367,242.01,8573.0
2022-10-12 14:30:00,252.21,252.36,251.78,251.95,9758.0,242.0772,242.2212,241.6645,241.8277,9758.0
2022-10-12 14:40:00,251.97,252.05,251.25,251.4,7722.0,241.8469,241.9237,241.1558,241.2998,7722.0
2022-10-12 14:50:00,251.26,251.34,250.78,250.9,8474.0,241.1654,241.2422,240.7047,240.8199,8474.0
2022-10-12 15:00:00,250.91,250.91,250.45,250.56,7884.0,240.8295,240.8295,240.3879,240.4935,7884.0
2022-10-12 15:10:00,250.64,250.91,250.36,250.91,11024.0,240.5703,240.8295,240.3016,240.8295,11024.0
2022-10-12 15:20:00,250.91,251.08,250.68,250.82,16959.0,240.8295,240.9926,240.6087,240.7431,16959.0
2022-10-12 15:30:00,250.76,251.44,250.67,250.99,51129.0,240.6855,241.3382,240.5991,240.9063,51129.0
2022-10-12 15:40:00,251.02,251.18,250.87,250.92,35930.0,240.935,241.0886,240.7911,240.8391,35930.0
2022-10-12 15:50:00,250.9,251.07,249.93,249.94,148809.0,240.8199,240.983,239.8888,239.8984,148809.0
2022-10-13 09:30:00,243.67,244.31,242.95,244.12,97087.0,233.8803,234.4946,233.1893,234.3123,97087.0
2022-10-13 09:40:00,244.13,245.82,243.58,245.76,50863.0,234.3219,235.944,233.794,235.8864,50863.0
2022-10-13 09:50:00,245.61,246.21,244.9,245.66,23503.0,235.7424,236.3183,235.0609,235.7904,23503.0
2022-10-13 10:00:00,245.7,247.57,245.47,247.35,20583.0,235.8288,237.6237,235.608,237.4125,20583.0
2022-10-13 10:10:00,247.12,247.83,246.69,246.69,14494.0,237.1917,237.8732,236.779,236.779,14494.0
2022-10-13 10:20:00,246.76,246.87,245.99,246.18,15009.0,236.8462,236.9518,236.1071,236.2895,15009.0
2022-10-13 10:30:00,246.18,247.25,246.05,246.86,27395.0,236.2895,237.3165,236.1647,236.9422,27395.0
2022-10-13 10:40:00,246.76,247.61,246.66,246.71,33244.0,236.8462,237.662,236.7502,236.7982,33244.0
2022-10-13 10:50:00,246.88,247.88,246.32,246.94,35400.0,236.9614,237.9212,236.4239,237.019,35400.0
2022-10-13 11:00:00,246.87,249.43,246.78,249.43,35941.0,236.9518,239.4089,236.8654,239.4089,35941.0
2022-10-13 11:10:00,249.2,252.27,249.02,251.41,47734.0,239.1882,242.1348,239.0154,241.3094,47734.0
2022-10-13 11:20:00,251.65,254.15,251.48,252.81,31231.0,241.5397,243.9393,241.3766,242.6531,31231.0
2022-10-13 11:30:00,252.82,256.31,252.31,255.39,36236.0,242.6627,246.0125,242.1732,245.1295,36236.0
2022-10-13 11:40:00,255.4,256.39,254.14,254.31,28299.0,245.1391,246.0893,243.9297,244.0929,28299.0
2022-10-13 11:50:00,254.12,254.74,253.66,254.57,15017.0,243.9105,244.5056,243.469,244.3424,15017.0
2022-10-13 12:00:00,254.76,255.52,254.63,254.94,12010.0,244.5248,245.2543,244.4,244.6976,12010.0
2022-10-13 12:10:00,254.8,254.92,253.26,253.29,16340.0,244.5632,244.6784,243.0851,243.1138,16340.0
2022-10-13 12:20:00,253.37,253.98,252.8,253.58,17490.0,243.1906,243.7761,242.6435,243.3922,17490.0
2022-10-13 12:30:00,253.53,254.3,253.46,253.9,13845.0,243.3442,244.0833,243.277,243.6993,13845.0
2022-10-13 12:40:00,253.95,255.03,253.87,254.75,35675.0,243.7473,244.7839,243.6705,244.5152,35675.0
2022-10-13 12:50:00,254.78,254.86,253.83,254.28,91922.0,244.544,244.6208,243.6322,244.0641,91922.0
2022-10-13 13:00:00,254.27,255.26,254.24,254.74,41500.0,244.0545,245.0047,244.0257,244.5056,41500.0
2022-10-13 13:10:00,254.85,255.4,254.47,255.35,17896.0,244.6112,245.1391,244.2464,245.0911,17896.0
2022-10-13 13:20:00,255.45,256.86,255.4,256.28,20500.0,245.1871,246.5404,245.1391,245.9837,20500.0
2022-10-13 13:30:00,256.38,257.21,256.37,256.77,15725.0,246.0797,246.8764,246.0701,246.454,15725.0
2022-10-13 13:40:00,256.8,256.97,256.19,256.63,17098.0,246.4828,246.646,245.8973,246.3197,17098.0
2022-10-13 13:50:00,256.69,257.14,256.69,257.14,14007.0,246.3772,246.8092,246.3772,246.8092,14007.0
2022-10-13 14:00:00,257.07,257.19,256.49,256.51,18787.0,246.742,246.8572,246.1853,246.2045,18787.0
2022-10-13 14:10:00,256.56,256.79,256.0,256.58,13196.0,246.2525,246.4732,245.715,246.2717,13196.0
2022-10-13 14:20:00,256.5,256.64,255.97,256.08,15719.0,246.1949,246.3293,245.6862,245.7918,15719.0
2022-10-13 14:30:00,256.16,257.21,256.16,257.04,15226.0,245.8685,246.8764,245.8685,246.7132,15226.0
2022-10-13 14:40:00,257.04,258.0,256.83,257.75,21233.0,246.7132,247.6346,246.5116,247.3947,21233.0
2022-10-13 14:50:00,257.85,258.66,257.66,258.48,26420.0,247.4906,248.2681,247.3083,248.0953,26420.0
2022-10-13 15:00:00,258.34,259.12,257.9,259.12,26740.0,247.961,248.7096,247.5386,248.7096,26740.0
2022-10-13 15:10:00,259.17,259.17,258.46,258.79,27575.0,248.7576,248.7576,248.0761,248.3929,27575.0
2022-10-13 15:20:00,258.61,258.61,257.84,257.87,27790.0,248.2201,248.2201,247.481,247.5098,27790.0
2022-10-13 15:30:00,257.91,258.28,256.95,257.22,26965.0,247.5482,247.9034,246.6268,246.886,26965.0
2022-10-13 15:40:00,257.25,257.88,256.85,257.57,28549.0,246.9148,247.5194,246.5308,247.2219,28549.0
2022-10-13 15:50:00,257.46,258.23,256.93,257.3,267700.0,247.1163,247.8554,246.6076,246.9627,267700.0
2022-10-14 09:30:00,261.13,261.79,260.1,261.55,62729.0,250.6389,251.2724,249.6502,251.042,62729.0
2022-10-14 09:40:00,261.51,261.52,258.88,259.43,24568.0,251.0036,251.0132,248.4793,249.0072,24568.0
2022-10-14 09:50:00,259.83,260.15,258.93,259.42,11573.0,249.3911,249.6982,248.5273,248.9976,11573.0
2022-10-14 10:00:00,259.13,259.13,256.68,257.13,18938.0,248.7192,248.7192,246.3677,246.7996,18938.0
2022-10-14 10:10:00,257.44,257.47,255.68,256.08,16446.0,247.0971,247.1259,245.4078,245.7918,16446.0
2022-10-14 10:20:00,255.86,257.43,255.19,256.94,22514.0,245.5806,247.0875,244.9375,246.6172,22514.0
2022-10-14 10:30:00,257.03,257.43,256.36,256.75,22039.0,246.7036,247.0875,246.0605,246.4348,22039.0
2022-10-14 10:40:00,256.65,256.99,255.21,255.44,16991.0,246.3389,246.6652,244.9567,245.1775,16991.0
2022-10-14 10:50:00,255.32,256.52,255.32,256.4,9483.0,245.0623,246.2141,245.0623,246.0989,9483.0
2022-10-14 11:00:00,256.52,257.46,256.18,256.48,17809.0,246.2141,247.1163,245.8877,246.1757,17809.0
2022-10-14 11:10:00,256.54,256.55,255.58,255.83,18872.0,246.2333,246.2429,245.3118,245.5518,18872.0
2022-10-14 11:20:00,255.87,256.68,255.86,256.55,34863.0,245.5902,246.3677,245.5806,246.2429,34863.0
2022-10-14 11:30:00,256.2,256.31,255.39,255.86,11086.0,245.9069,246.0125,245.1295,245.5806,11086.0
2022-10-14 11:40:00,255.94,255.98,254.68,254.92,12995.0,245.6574,245.6958,244.448,244.6784,12995.0
2022-10-14 11:50:00,255.0,255.17,254.34,254.36,7289.0,244.7551,244.9183,244.1217,244.1409,7289.0
2022-10-14 12:00:00,254.32,255.21,253.57,253.62,10883.0,244.1025,244.9567,243.3826,243.4306,10883.0
2022-10-14 12:10:00,253.54,253.92,253.24,253.69,9425.0,243.3538,243.7185,243.0659,243.4978,9425.0
2022-10-14 12:20:00,253.5,253.89,253.35,253.89,9713.0,243.3154,243.6897,243.1714,243.6897,9713.0
2022-10-14 12:30:00,253.79,254.15,253.38,253.98,8699.0,243.5938,243.9393,243.2002,243.7761,8699.0
2022-10-14 12:40:00,253.93,254.57,253.8,253.8,6985.0,243.7281,244.3424,243.6034,243.6034,6985.0
2022-10-14 12:50:00,253.79,253.79,253.22,253.31,7919.0,243.5938,243.5938,243.0467,243.133,7919.0
2022-10-14 13:00:00,253.34,254.0,252.85,253.14,10487.0,243.1618,243.7953,242.6915,242.9699,10487.0
2022-10-14 13:10:00,253.11,253.46,252.83,252.96,12908.0,242.9411,243.277,242.6723,242.7971,12908.0
2022-10-14 13:20:00,252.99,253.41,252.62,253.41,11659.0,242.8259,243.229,242.4708,243.229,11659.0
2022-10-14 13:30:00,253.3,253.83,253.22,253.6,10325.0,243.1234,243.6322,243.0467,243.4114,10325.0
2022-10-14 13:40:00,253.55,253.85,253.3,253.73,8893.0,243.3634,243.6513,243.1234,243.5362,8893.0
2022-10-14 13:50:00,253.78,254.08,253.5,254.08,13901.0,243.5842,243.8721,243.3154,243.8721,13901.0
2022-10-14 14:00:00,254.1,254.1,253.34,253.47,12863.0,243.8913,243.8913,243.1618,243.2866,12863.0
2022-10-14 14:10:00,253.48,253.49,252.62,252.74,8944.0,243.2962,243.3058,242.4708,242.5859,8944.0
2022-10-14 14:20:00,252.79,252.82,252.22,252.63,11395.0,242.6339,242.6627,242.0868,242.4804,11395.0
2022-10-14 14:30:00,252.51,252.71,252.35,252.48,12607.0,242.3652,242.5571,242.2116,242.3364,12607.0
2022-10-14 14:40:00,252.43,252.58,252.06,252.49,10968.0,242.2884,242.4324,241.9333,242.346,10968.0
2022-10-14 14:50:00,252.33,252.74,252.26,252.69,10840.0,242.1924,242.5859,242.1252,242.538,10840.0
2022-10-14 15:00:00,252.71,253.57,252.71,252.83,17410.0,242.5571,243.3826,242.5571,242.6723,17410.0
2022-10-14 15:10:00,252.74,252.96,252.14,252.53,16549.0,242.5859,242.7971,242.01,242.3844,16549.0
2022-10-14 15:20:00,252.47,253.32,252.43,253.24,25795.0,242.3268,243.1426,242.2884,243.0659,25795.0
2022-10-14 15:30:00,253.23,253.78,252.89,253.26,24808.0,243.0563,243.5842,242.7299,243.0851,24808.0
2022-10-14 15:40:00,253.18,253.36,252.88,253.28,25899.0,243.0083,243.181,242.7203,243.1042,25899.0
2022-10-14 15:50:00,253.45,253.64,252.47,252.96,140822.0,243.2674,243.4498,242.3268,242.7971,140822.0
2022-10-17 09:30:00,257.91,259.98,257.62,259.65,53302.0,247.5482,249.5351,247.2699,249.2183,53302.0
2022-10-17 09:40:00,259.85,260.5,258.69,259.56,24690.0,249.4103,250.0342,248.2969,249.1319,24690.0
2022-10-17 09:50:00,259.82,260.05,258.39,258.78,19766.0,249.3815,249.6023,248.009,248.3833,19766.0
2022-10-17 10:00:00,259.0,259.14,258.4,258.94,15718.0,248.5944,248.7288,248.0185,248.5369,15718.0
2022-10-17 10:10:00,258.96,260.31,258.96,259.77,12291.0,248.5561,249.8518,248.5561,249.3335,12291.0
2022-10-17 10:20:00,259.89,260.26,259.07,259.16,9713.0,249.4487,249.8038,248.6616,248.748,9713.0
2022-10-17 10:30:00,259.12,259.68,258.92,259.32,14169.0,248.7096,249.2471,248.5177,248.9016,14169.0
2022-10-17 10:40:00,259.27,259.65,259.19,259.36,11196.0,248.8536,249.2183,248.7768,248.94,11196.0
2022-10-17 10:50:00,259.17,259.17,258.22,258.54,17724.0,248.7576,248.7576,247.8458,248.1529,17724.0
2022-10-17 11:00:00,258.65,258.77,258.23,258.3,28378.0,248.2585,248.3737,247.8554,247.9226,28378.0
2022-10-17 11:10:00,258.3,258.9,257.72,257.77,19112.0,247.9226,248.4985,247.3659,247.4139,19112.0
2022-10-17 11:20:00,257.75,259.25,257.65,259.05,22279.0,247.3947,248.8344,247.2987,248.6424,22279.0
2022-10-17 11:30:00,259.03,259.92,258.87,259.92,36294.0,248.6232,249.4775,248.4697,249.4775,36294.0
2022-10-17 11:40:00,259.93,260.5,259.93,260.35,24774.0,249.4871,250.0342,249.4871,249.8902,24774.0
2022-10-17 11:50:00,260.29,260.76,260.2,260.5,25498.0,249.8326,250.2837,249.7462,250.0342,25498.0
2022-10-17 12:00:00,260.53,261.48,260.47,261.35,39273.0,250.063,250.9748,250.0054,250.85,39273.0
2022-10-17 12:10:00,261.3,261.3,260.37,260.4,15042.0,250.802,250.802,249.9094,249.9382,15042.0
2022-10-17 12:20:00,260.41,260.74,260.08,260.55,15228.0,249.9478,250.2645,249.6311,250.0822,15228.0
2022-10-17 12:30:00,260.6,261.15,260.53,260.95,25805.0,250.1302,250.6581,250.063,250.4661,25805.0
2022-10-17 12:40:00,260.92,260.92,259.76,260.31,24607.0,250.4373,250.4373,249.3239,249.8518,24607.0
2022-10-17 12:50:00,260.28,260.78,260.11,260.53,22793.0,249.823,250.3029,249.6598,250.063,22793.0
2022-10-17 13:00:00,260.42,260.83,260.03,260.71,20686.0,249.9574,250.3509,249.5831,250.2357,20686.0
2022-10-17 13:10:00,260.61,260.89,260.39,260.46,14995.0,250.1398,250.4085,249.9286,249.9958,14995.0
2022-10-17 13:20:00,260.37,261.32,260.34,260.98,17806.0,249.9094,250.8212,249.8806,250.4949,17806.0
2022-10-17 13:30:00,261.09,261.42,260.86,261.33,18530.0,250.6005,250.9172,250.3797,250.8308,18530.0
2022-10-17 13:40:00,261.44,261.7,260.95,261.54,14083.0,250.9364,251.186,250.4661,251.0324,14083.0
2022-10-17 13:50:00,261.57,261.79,261.42,261.59,17972.0,251.0612,251.2724,250.9172,251.0804,17972.0
2022-10-17 14:00:00,261.62,262.11,261.47,261.85,34755.0,251.1092,251.5795,250.9652,251.3299,34755.0
2022-10-17 14:10:00,261.8,262.11,261.2,261.53,22487.0,251.282,251.5795,250.7061,251.0228,22487.0
2022-10-17 14:20:00,261.54,261.91,261.23,261.79,69812.0,251.0324,251.3875,250.7349,251.2724,69812.0
2022-10-17 14:30:00,261.78,262.24,261.43,262.23,26292.0,251.2628,251.7043,250.9268,251.6947,26292.0
2022-10-17 14:40:00,262.25,262.6,262.24,262.37,23611.0,251.7139,252.0498,251.7043,251.8291,23611.0
2022-10-17 14:50:00,262.36,262.37,261.81,261.82,26746.0,251.8195,251.8291,251.2915,251.3011,26746.0
2022-10-17 15:00:00,261.83,262.12,261.49,261.7,25509.0,251.3107,251.5891,250.9844,251.186,25509.0
2022-10-17 15:10:00,261.67,262.08,261.5,261.84,34671.0,251.1572,251.5507,250.994,251.3203,34671.0
2022-10-17 15:20:00,261.81,262.12,261.47,262.12,24405.0,251.2915,251.5891,250.9652,251.5891,24405.0
2022-10-17 15:30:00,262.11,262.57,261.95,262.23,44382.0,251.5795,252.021,251.4259,251.6947,44382.0
2022-10-17 15:40:00,262.2,262.87,262.11,262.43,52909.0,251.6659,252.309,251.5795,251.8866,52909.0
2022-10-17 15:50:00,262.41,262.75,261.95,262.3,234696.0,251.8674,252.1938,251.4259,251.7619,234696.0
2022-10-18 09:30:00,269.02,269.75,266.98,267.54,81056.0,258.2119,258.9126,256.2538,256.7913,81056.0
2022-10-18 09:40:00,267.72,268.23,266.74,268.1,41225.0,256.9641,257.4536,256.0235,257.3288,41225.0
2022-10-18 09:50:00,268.09,268.25,266.36,266.98,30581.0,257.3192,257.4728,255.6587,256.2538,30581.0
2022-10-18 10:00:00,267.06,268.44,266.93,268.44,21332.0,256.3306,257.6552,256.2058,257.6552,21332.0
2022-10-18 10:10:00,268.23,268.44,266.55,266.91,21334.0,257.4536,257.6552,255.8411,256.1867,21334.0
2022-10-18 10:20:00,266.63,266.94,265.8,265.99,21564.0,255.9179,256.2154,255.1212,255.3036,21564.0
2022-10-18 10:30:00,266.15,266.26,265.14,265.3,23840.0,255.4572,255.5628,254.4878,254.6413,23840.0
2022-10-18 10:40:00,265.62,266.6,265.56,266.53,17852.0,254.9485,255.8891,254.8909,255.8219,17852.0
2022-10-18 10:50:00,266.41,266.55,265.93,265.94,20917.0,255.7067,255.8411,255.246,255.2556,20917.0
2022-10-18 11:00:00,265.81,266.1,264.4,264.4,18137.0,255.1308,255.4092,253.7775,253.7775,18137.0
2022-10-18 11:10:00,264.44,264.98,263.49,263.56,26310.0,253.8159,254.3342,252.9041,252.9712,26310.0
2022-10-18 11:20:00,263.43,263.57,262.82,263.1,14517.0,252.8465,252.9808,252.261,252.5297,14517.0
2022-10-18 11:30:00,263.25,263.26,262.1,262.6,12636.0,252.6737,252.6833,251.5699,252.0498,12636.0
2022-10-18 11:40:00,262.6,263.15,262.01,262.98,26376.0,252.0498,252.5777,251.4835,252.4145,26376.0
2022-10-18 11:50:00,262.92,263.36,262.82,263.07,12515.0,252.357,252.7793,252.261,252.5009,12515.0
2022-10-18 12:00:00,263.05,263.64,262.5,263.52,19983.0,252.4817,253.048,251.9538,252.9328,19983.0
2022-10-18 12:10:00,263.38,263.8,263.21,263.7,18027.0,252.7985,253.2016,252.6353,253.1056,18027.0
2022-10-18 12:20:00,263.64,263.64,262.77,263.11,12913.0,253.048,253.048,252.213,252.5393,12913.0
2022-10-18 12:30:00,263.08,264.34,262.9,264.21,15840.0,252.5105,253.7199,252.3378,253.5951,15840.0
2022-10-18 12:40:00,264.32,264.49,263.48,263.64,10582.0,253.7007,253.8639,252.8945,253.048,10582.0
2022-10-18 12:50:00,263.62,264.02,263.34,263.53,10968.0,253.0288,253.4128,252.7601,252.9424,10968.0
2022-10-18 13:00:00,263.46,263.53,262.41,262.9,15772.0,252.8753,252.9424,251.8674,252.3378,15772.0
2022-10-18 13:10:00,263.04,263.55,263.04,263.46,14853.0,252.4721,252.9616,252.4721,252.8753,14853.0
2022-10-18 13:20:00,263.42,263.99,263.14,263.69,13742.0,252.8369,253.384,252.5681,253.096,13742.0
2022-10-18 13:30:00,263.86,264.7,263.72,264.38,16671.0,253.2592,254.0654,253.1248,253.7583,16671.0
2022-10-18 13:40:00,264.37,264.62,263.98,264.5,17965.0,253.7487,253.9887,253.3744,253.8735,17965.0
2022-10-18 13:50:00,264.56,264.85,264.11,264.54,15479.0,253.9311,254.2094,253.4991,253.9119,15479.0
2022-10-18 14:00:00,264.55,264.69,264.08,264.28,21447.0,253.9215,254.0558,253.4703,253.6623,21447.0
2022-10-18 14:10:00,264.25,264.57,263.98,263.98,11523.0,253.6335,253.9407,253.3744,253.3744,11523.0
2022-10-18 14:20:00,264.07,264.59,263.87,264.48,12580.0,253.4608,253.9599,253.2688,253.8543,12580.0
2022-10-18 14:30:00,264.56,264.56,263.14,263.38,15021.0,253.9311,253.9311,252.5681,252.7985,15021.0
2022-10-18 14:40:00,263.41,263.53,261.96,262.43,18304.0,252.8273,252.9424,251.4355,251.8866,18304.0
2022-10-18 14:50:00,262.24,262.99,262.15,262.88,15612.0,251.7043,252.4241,251.6179,252.3186,15612.0
2022-10-18 15:00:00,262.85,262.85,262.08,262.25,16765.0,252.2898,252.2898,251.5507,251.7139,16765.0
2022-10-18 15:10:00,262.28,262.55,262.03,262.42,21221.0,251.7427,252.0018,251.5027,251.877,21221.0
2022-10-18 15:20:00,262.42,263.0,262.26,262.81,23835.0,251.877,252.4337,251.7235,252.2514,23835.0
2022-10-18 15:30:00,262.81,264.0,262.67,263.68,18722.0,252.2514,253.3936,252.117,253.0864,18722.0
2022-10-18 15:40:00,263.69,264.07,263.51,263.74,24695.0,253.096,253.4608,252.9232,253.144,24695.0
2022-10-18 15:50:00,263.84,264.28,263.43,264.16,102698.0,253.24,253.6623,252.8465,253.5471,102698.0
2022-10-19 09:30:00,262.18,264.16,262.07,263.94,54600.0,251.6467,253.5471,251.5411,253.336,54600.0
2022-10-19 09:40:00,263.92,264.0,262.19,262.19,28254.0,253.3168,253.3936,251.6563,251.6563,28254.0
2022-10-19 09:50:00,262.23,263.62,262.23,262.55,28741.0,251.6947,253.0288,251.6947,252.0018,28741.0
2022-10-19 10:00:00,262.7,263.75,262.42,263.41,17942.0,252.1458,253.1536,251.877,252.8273,17942.0
2022-10-19 10:10:00,263.48,264.31,262.66,263.71,15058.0,252.8945,253.6911,252.1074,253.1152,15058.0
2022-10-19 10:20:00,263.63,264.68,263.62,264.48,22380.0,253.0384,254.0462,253.0288,253.8543,22380.0
2022-10-19 10:30:00,264.61,264.65,263.92,264.1,23738.0,253.9791,254.0174,253.3168,253.4895,23738.0
2022-10-19 10:40:00,264.17,264.17,263.15,263.17,18320.0,253.5567,253.5567,252.5777,252.5969,18320.0
2022-10-19 10:50:00,263.3,263.35,262.37,262.62,23761.0,252.7217,252.7697,251.8291,252.069,23761.0
2022-10-19 11:00:00,262.49,263.09,262.21,262.85,13184.0,251.9442,252.5201,251.6755,252.2898,13184.0
2022-10-19 11:10:00,262.87,263.77,262.75,263.77,20451.0,252.309,253.1728,252.1938,253.1728,20451.0
2022-10-19 11:20:00,263.78,263.92,262.49,262.79,14880.0,253.1824,253.3168,251.9442,252.2322,14880.0
2022-10-19 11:30:00,262.77,263.11,262.14,263.0,13960.0,252.213,252.5393,251.6083,252.4337,13960.0
2022-10-19 11:40:00,263.08,263.13,262.61,263.07,9395.0,252.5105,252.5585,252.0594,252.5009,9395.0
2022-10-19 11:50:00,263.15,263.47,262.9,263.01,9681.0,252.5777,252.8849,252.3378,252.4433,9681.0
2022-10-19 12:00:00,263.04,263.04,261.81,261.83,9784.0,252.4721,252.4721,251.2915,251.3107,9784.0
2022-10-19 12:10:00,261.83,262.04,261.75,262.04,10986.0,251.3107,251.5123,251.234,251.5123,10986.0
2022-10-19 12:20:00,262.04,262.04,261.32,261.34,6921.0,251.5123,251.5123,250.8212,250.8404,6921.0
2022-10-19 12:30:00,261.28,261.82,261.28,261.76,10687.0,250.7828,251.3011,250.7828,251.2436,10687.0
2022-10-19 12:40:00,261.84,261.84,260.8,260.84,17874.0,251.3203,251.3203,250.3221,250.3605,17874.0
2022-10-19 12:50:00,260.95,261.16,260.82,261.14,15356.0,250.4661,250.6677,250.3413,250.6485,15356.0
2022-10-19 13:00:00,261.14,261.34,259.78,260.29,22796.0,250.6485,250.8404,249.3431,249.8326,22796.0
2022-10-19 13:10:00,260.38,260.79,259.94,260.66,28904.0,249.919,250.3125,249.4967,250.1878,28904.0
2022-10-19 13:20:00,260.68,261.41,260.66,260.91,22557.0,250.2069,250.9076,250.1878,250.4277,22557.0
2022-10-19 13:30:00,260.98,261.17,260.67,260.74,19279.0,250.4949,250.6773,250.1973,250.2645,19279.0
2022-10-19 13:40:00,260.77,261.3,260.68,260.78,17748.0,250.2933,250.802,250.2069,250.3029,17748.0
2022-10-19 13:50:00,260.79,261.53,260.72,261.53,25800.0,250.3125,251.0228,250.2453,251.0228,25800.0
2022-10-19 14:00:00,261.43,262.41,261.02,262.17,17553.0,250.9268,251.8674,250.5333,251.6371,17553.0
2022-10-19 14:10:00,262.04,262.58,261.87,262.39,22077.0,251.5123,252.0306,251.3491,251.8482,22077.0
2022-10-19 14:20:00,262.25,262.6,262.05,262.53,17854.0,251.7139,252.0498,251.5219,251.9826,17854.0
2022-10-19 14:30:00,262.43,262.65,262.19,262.25,22117.0,251.8866,252.0978,251.6563,251.7139,22117.0
2022-10-19 14:40:00,262.15,262.38,261.92,262.01,22875.0,251.6179,251.8386,251.3971,251.4835,22875.0
2022-10-19 14:50:00,262.0,262.1,261.86,262.03,24718.0,251.4739,251.5699,251.3395,251.5027,24718.0
2022-10-19 15:00:00,262.03,262.52,261.92,262.43,32691.0,251.5027,251.973,251.3971,251.8866,32691.0
2022-10-19 15:10:00,262.5,263.44,262.49,263.3,31579.0,251.9538,252.8561,251.9442,252.7217,31579.0
2022-10-19 15:20:00,263.24,263.43,262.77,262.92,50772.0,252.6641,252.8465,252.213,252.357,50772.0
2022-10-19 15:30:00,262.92,263.53,262.85,263.17,55284.0,252.357,252.9424,252.2898,252.5969,55284.0
2022-10-19 15:40:00,263.27,263.56,263.0,263.22,54895.0,252.6929,252.9712,252.4337,252.6449,54895.0
2022-10-19 15:50:00,263.39,264.33,263.16,264.1,201295.0,252.8081,253.7103,252.5873,253.4895,201295.0
2022-10-20 09:30:00,264.28,266.57,264.06,265.92,67905.0,253.6623,255.8603,253.4512,255.2364,67905.0
2022-10-20 09:40:00,265.91,267.54,265.74,267.25,37369.0,255.2268,256.7913,255.0637,256.513,37369.0
2022-10-20 09:50:00,267.25,268.0,267.07,267.29,43420.0,256.513,257.2329,256.3402,256.5514,43420.0
2022-10-20 10:00:00,267.39,268.11,266.76,267.79,24262.0,256.6474,257.3384,256.0427,257.0313,24262.0
2022-10-20 10:10:00,267.81,269.37,267.72,269.26,32698.0,257.0505,258.5478,256.9641,258.4422,32698.0
2022-10-20 10:20:00,269.24,269.66,268.56,268.91,22700.0,258.423,258.8262,257.7704,258.1063,22700.0
2022-10-20 10:30:00,268.99,269.17,268.13,268.59,21640.0,258.1831,258.3559,257.3576,257.7992,21640.0
2022-10-20 10:40:00,268.59,268.67,267.84,268.42,19440.0,257.7992,257.8759,257.0793,257.636,19440.0
2022-10-20 10:50:00,268.49,269.17,268.08,269.0,12323.0,257.7032,258.3559,257.3096,258.1927,12323.0
2022-10-20 11:00:00,268.95,269.17,267.98,268.42,22923.0,258.1447,258.3559,257.2137,257.636,22923.0
2022-10-20 11:10:00,268.37,268.38,267.56,267.68,20246.0,257.588,257.5976,256.8105,256.9257,20246.0
2022-10-20 11:20:00,267.59,267.72,266.08,266.3,24067.0,256.8393,256.9641,255.39,255.6012,24067.0
2022-10-20 11:30:00,266.2,267.23,266.16,267.23,24001.0,255.5052,256.4938,255.4668,256.4938,24001.0
2022-10-20 11:40:00,267.2,267.48,266.73,266.9,13617.0,256.465,256.7338,256.0139,256.1771,13617.0
2022-10-20 11:50:00,266.86,267.18,266.18,266.22,12354.0,256.1387,256.4458,255.486,255.5244,12354.0
2022-10-20 12:00:00,266.2,266.2,264.59,264.62,8946.0,255.5052,255.5052,253.9599,253.9887,8946.0
2022-10-20 12:10:00,264.63,264.78,264.35,264.51,11011.0,253.9983,254.1422,253.7295,253.8831,11011.0
2022-10-20 12:20:00,264.48,264.48,263.24,263.39,17742.0,253.8543,253.8543,252.6641,252.8081,17742.0
2022-10-20 12:30:00,263.35,263.64,262.87,262.88,10563.0,252.7697,253.048,252.309,252.3186,10563.0
2022-10-20 12:40:00,262.91,263.23,262.45,263.02,11964.0,252.3474,252.6545,251.9058,252.4529,11964.0
2022-10-20 12:50:00,262.98,263.0,262.5,262.93,11396.0,252.4145,252.4337,251.9538,252.3666,11396.0
2022-10-20 13:00:00,262.91,262.91,261.87,262.16,7895.0,252.3474,252.3474,251.3491,251.6275,7895.0
2022-10-20 13:10:00,261.81,262.26,261.72,262.11,22656.0,251.2915,251.7235,251.2052,251.5795,22656.0
2022-10-20 13:20:00,262.21,262.73,262.04,262.35,14667.0,251.6755,252.1746,251.5123,251.8099,14667.0
2022-10-20 13:30:00,262.07,262.32,261.83,262.13,11148.0,251.5411,251.7811,251.3107,251.5987,11148.0
2022-10-20 13:40:00,262.0,262.35,261.65,261.65,21766.0,251.4739,251.8099,251.138,251.138,21766.0
2022-10-20 13:50:00,261.66,261.81,261.2,261.55,15267.0,251.1476,251.2915,250.7061,251.042,15267.0
2022-10-20 14:00:00,261.74,261.9,261.02,261.33,7776.0,251.2244,251.3779,250.5333,250.8308,7776.0
2022-10-20 14:10:00,261.39,261.48,260.92,261.28,13272.0,250.8884,250.9748,250.4373,250.7828,13272.0
2022-10-20 14:20:00,261.32,261.41,260.66,261.04,12763.0,250.8212,250.9076,250.1878,250.5525,12763.0
2022-10-20 14:30:00,260.92,261.54,260.81,261.33,14123.0,250.4373,251.0324,250.3317,250.8308,14123.0
2022-10-20 14:40:00,261.31,261.31,260.63,261.0,15372.0,250.8116,250.8116,250.159,250.5141,15372.0
2022-10-20 14:50:00,261.02,261.93,260.95,261.48,16909.0,250.5333,251.4067,250.4661,250.9748,16909.0
2022-10-20 15:00:00,261.57,262.35,261.52,262.15,19832.0,251.0612,251.8099,251.0132,251.6179,19832.0
2022-10-20 15:10:00,262.2,262.29,261.46,261.46,13504.0,251.6659,251.7523,250.9556,250.9556,13504.0
2022-10-20 15:20:00,261.56,261.56,261.04,261.52,30413.0,251.0516,251.0516,250.5525,251.0132,30413.0
2022-10-20 15:30:00,261.48,261.59,260.74,261.2,35841.0,250.9748,251.0804,250.2645,250.7061,35841.0
2022-10-20 15:40:00,261.22,261.85,261.13,261.74,35151.0,250.7253,251.3299,250.6389,251.2244,35151.0
2022-10-20 15:50:00,261.83,262.6,261.68,261.69,186501.0,251.3107,252.0498,251.1668,251.1764,186501.0
2022-10-21 09:30:00,261.53,262.76,260.68,261.66,245507.0,251.0228,252.2034,250.2069,251.1476,245507.0
2022-10-21 09:40:00,261.91,265.74,261.55,265.0,59521.0,251.3875,255.0637,251.042,254.3534,59521.0
2022-10-21 09:50:00,264.98,266.39,264.42,266.35,39622.0,254.3342,255.6875,253.7967,255.6492,39622.0
2022-10-21 10:00:00,266.44,267.8,266.33,267.32,38459.0,255.7355,257.0409,255.63,256.5802,38459.0
2022-10-21 10:10:00,267.13,267.46,266.42,266.68,17880.0,256.3978,256.7146,255.7163,255.9659,17880.0
2022-10-21 10:20:00,266.82,266.9,265.06,265.31,23852.0,256.1003,256.1771,254.411,254.6509,23852.0
2022-10-21 10:30:00,265.13,265.65,264.78,264.81,23303.0,254.4782,254.9773,254.1422,254.171,23303.0
2022-10-21 10:40:00,265.09,266.18,264.94,266.12,19720.0,254.4398,255.486,254.2958,255.4284,19720.0
2022-10-21 10:50:00,266.28,266.66,264.63,264.99,22081.0,255.582,255.9467,253.9983,254.3438,22081.0
2022-10-21 11:00:00,264.78,264.91,264.08,264.46,16207.0,254.1422,254.267,253.4703,253.8351,16207.0
2022-10-21 11:10:00,264.56,265.43,264.55,264.9,16329.0,253.9311,254.7661,253.9215,254.2574,16329.0
2022-10-21 11:20:00,264.8,266.39,264.66,266.12,16580.0,254.1614,255.6875,254.027,255.4284,16580.0
2022-10-21 11:30:00,266.23,267.06,265.53,265.67,9951.0,255.534,256.3306,254.8621,254.9965,9951.0
2022-10-21 11:40:00,265.72,267.54,265.66,267.44,22454.0,255.0445,256.7913,254.9869,256.6954,22454.0
2022-10-21 11:50:00,267.42,267.63,266.71,267.35,10886.0,256.6762,256.8777,255.9947,256.609,10886.0
2022-10-21 12:00:00,267.54,268.43,267.51,267.66,14703.0,256.7913,257.6456,256.7625,256.9065,14703.0
2022-10-21 12:10:00,267.56,267.66,267.07,267.13,8129.0,256.8105,256.9065,256.3402,256.3978,8129.0
2022-10-21 12:20:00,267.06,267.76,266.52,266.65,11458.0,256.3306,257.0025,255.8123,255.9371,11458.0
2022-10-21 12:30:00,266.75,268.04,266.7,267.28,16448.0,256.0331,257.2713,255.9851,256.5418,16448.0
2022-10-21 12:40:00,267.4,268.96,267.4,268.73,19210.0,256.657,258.1543,256.657,257.9335,19210.0
2022-10-21 12:50:00,268.82,269.24,268.32,268.32,12415.0,258.0199,258.423,257.54,257.54,12415.0
2022-10-21 13:00:00,268.45,268.9,268.25,268.25,16156.0,257.6648,258.0967,257.4728,257.4728,16156.0
2022-10-21 13:10:00,268.36,268.56,267.87,268.51,11772.0,257.5784,257.7704,257.1081,257.7224,11772.0
2022-10-21 13:20:00,268.53,268.65,267.84,268.35,11149.0,257.7416,257.8567,257.0793,257.5688,11149.0
2022-10-21 13:30:00,268.37,268.92,268.0,268.31,12523.0,257.588,258.1159,257.2329,257.5304,12523.0
2022-10-21 13:40:00,268.51,268.84,268.39,268.49,14228.0,257.7224,258.0391,257.6072,257.7032,14228.0
2022-10-21 13:50:00,268.57,269.0,268.56,268.73,12569.0,257.78,258.1927,257.7704,257.9335,12569.0
2022-10-21 14:00:00,268.81,269.3,268.76,269.08,10112.0,258.0103,258.4806,257.9623,258.2695,10112.0
2022-10-21 14:10:00,269.19,269.29,268.16,268.19,14064.0,258.3751,258.471,257.3864,257.4152,14064.0
2022-10-21 14:20:00,268.37,268.5,268.03,268.5,10836.0,257.588,257.7128,257.2617,257.7128,10836.0
2022-10-21 14:30:00,268.5,268.9,268.28,268.43,16170.0,257.7128,258.0967,257.5016,257.6456,16170.0
2022-10-21 14:40:00,268.37,268.49,267.81,268.13,15093.0,257.588,257.7032,257.0505,257.3576,15093.0
2022-10-21 14:50:00,268.18,268.44,267.71,268.28,18882.0,257.4056,257.6552,256.9545,257.5016,18882.0
2022-10-21 15:00:00,268.3,269.09,268.26,268.93,17213.0,257.5208,258.2791,257.4824,258.1255,17213.0
2022-10-21 15:10:00,268.96,269.55,268.82,269.48,16096.0,258.1543,258.7206,258.0199,258.6534,16096.0
2022-10-21 15:20:00,269.43,269.85,269.23,269.75,15021.0,258.6054,259.0085,258.4134,258.9126,15021.0
2022-10-21 15:30:00,269.76,269.82,269.14,269.7,34254.0,258.9222,258.9797,258.3271,258.8646,34254.0
2022-10-21 15:40:00,269.69,269.89,269.22,269.35,61865.0,258.855,259.0469,258.4038,258.5286,61865.0
2022-10-21 15:50:00,269.2,269.76,269.12,269.48,210095.0,258.3846,258.9222,258.3079,258.6534,210095.0
2022-10-24 09:30:00,272.77,273.49,270.82,272.82,81631.0,261.8112,262.5023,259.9396,261.8592,81631.0
2022-10-24 09:40:00,272.94,274.92,271.68,273.12,38387.0,261.9744,263.8748,260.765,262.1472,38387.0
2022-10-24 09:50:00,273.35,274.2,273.05,273.25,26026.0,262.3679,263.1838,262.08,262.2719,26026.0
2022-10-24 10:00:00,273.31,273.38,270.65,270.76,26328.0,262.3295,262.3967,259.7764,259.882,26328.0
2022-10-24 10:10:00,270.72,272.05,270.72,271.31,23366.0,259.8436,261.1201,259.8436,260.4099,23366.0
2022-10-24 10:20:00,271.2,271.38,270.12,271.38,19659.0,260.3043,260.4771,259.2677,260.4771,19659.0
2022-10-24 10:30:00,271.16,272.68,270.83,272.4,20094.0,260.2659,261.7248,259.9492,261.4561,20094.0
2022-10-24 10:40:00,272.26,272.5,271.42,271.61,11363.0,261.3217,261.5521,260.5155,260.6978,11363.0
2022-10-24 10:50:00,271.72,272.99,271.72,272.8,23205.0,260.8034,262.0224,260.8034,261.84,23205.0
2022-10-24 11:00:00,272.76,272.89,272.02,272.1,11423.0,261.8016,261.9264,261.0914,261.1681,11423.0
2022-10-24 11:10:00,272.25,272.75,271.87,272.36,13135.0,261.3121,261.792,260.9474,261.4177,13135.0
2022-10-24 11:20:00,272.41,273.39,272.41,273.3,18119.0,261.4657,262.4063,261.4657,262.3199,18119.0
2022-10-24 11:30:00,273.23,273.8,272.85,273.43,13374.0,262.2527,262.7998,261.888,262.4447,13374.0
2022-10-24 11:40:00,273.49,273.87,272.92,273.55,31898.0,262.5023,262.867,261.9552,262.5599,31898.0
2022-10-24 11:50:00,273.76,274.63,273.42,274.46,15927.0,262.7614,263.5965,262.4351,263.4333,15927.0
2022-10-24 12:00:00,274.35,274.84,273.81,274.0,12795.0,263.3277,263.7981,262.8094,262.9918,12795.0
2022-10-24 12:10:00,274.14,274.81,273.99,274.67,12918.0,263.1262,263.7693,262.9822,263.6349,12918.0
2022-10-24 12:20:00,274.55,274.67,274.11,274.21,16982.0,263.5197,263.6349,263.0974,263.1934,16982.0
2022-10-24 12:30:00,274.29,274.56,273.79,274.21,20988.0,263.2702,263.5293,262.7902,263.1934,20988.0
2022-10-24 12:40:00,274.11,274.57,273.7,274.42,68337.0,263.0974,263.5389,262.7039,263.3949,68337.0
2022-10-24 12:50:00,274.48,274.81,274.2,274.22,20627.0,263.4525,263.7693,263.1838,263.203,20627.0
2022-10-24 13:00:00,274.26,274.78,274.12,274.78,12216.0,263.2414,263.7405,263.107,263.7405,12216.0
2022-10-24 13:10:00,274.73,274.73,274.02,274.12,15474.0,263.6925,263.6925,263.011,263.107,15474.0
2022-10-24 13:20:00,274.12,274.26,273.65,273.82,30992.0,263.107,263.2414,262.6559,262.819,30992.0
2022-10-24 13:30:00,273.79,274.25,273.47,274.25,12514.0,262.7902,263.2318,262.4831,263.2318,12514.0
2022-10-24 13:40:00,274.15,274.65,274.15,274.56,13010.0,263.1358,263.6157,263.1358,263.5293,13010.0
2022-10-24 13:50:00,274.5,274.6,274.21,274.32,8979.0,263.4717,263.5677,263.1934,263.2989,8979.0
2022-10-24 14:00:00,274.22,275.38,274.14,275.27,21442.0,263.203,264.3164,263.1262,264.2108,21442.0
2022-10-24 14:10:00,275.15,275.53,275.0,275.21,65275.0,264.0956,264.4603,263.9516,264.1532,65275.0
2022-10-24 14:20:00,275.27,275.46,274.85,275.22,13767.0,264.2108,264.3931,263.8077,264.1628,13767.0
2022-10-24 14:30:00,275.32,275.72,275.26,275.67,10605.0,264.2588,264.6427,264.2012,264.5947,10605.0
2022-10-24 14:40:00,275.67,276.59,275.42,276.59,20844.0,264.5947,265.4777,264.3548,265.4777,20844.0
2022-10-24 14:50:00,276.5,276.75,276.27,276.66,17921.0,265.3914,265.6313,265.1706,265.5449,17921.0
2022-10-24 15:00:00,276.7,276.83,276.43,276.57,14956.0,265.5833,265.7081,265.3242,265.4586,14956.0
2022-10-24 15:10:00,276.61,276.94,276.37,276.49,45680.0,265.4969,265.8137,265.2666,265.3818,45680.0
2022-10-24 15:20:00,276.49,276.49,275.75,275.84,38791.0,265.3818,265.3818,264.6715,264.7579,38791.0
2022-10-24 15:30:00,275.8,275.91,275.23,275.3,38865.0,264.7195,264.8251,264.1724,264.2396,38865.0
2022-10-24 15:40:00,275.31,275.66,275.14,275.25,38000.0,264.2492,264.5851,264.086,264.1916,38000.0
2022-10-24 15:50:00,275.32,275.55,274.77,275.5,119789.0,264.2588,264.4795,263.7309,264.4315,119789.0
2022-10-25 09:30:00,275.49,278.0,275.49,276.35,76101.0,264.4219,266.8311,264.4219,265.2474,76101.0
2022-10-25 09:40:00,276.56,278.83,276.21,278.63,27154.0,265.449,267.6278,265.113,267.4358,27154.0
2022-10-25 09:50:00,278.61,279.35,278.12,278.64,39483.0,267.4166,268.1269,266.9463,267.4454,39483.0
2022-10-25 10:00:00,278.8,278.91,277.61,278.06,19994.0,267.599,267.7045,266.4568,266.8887,19994.0
2022-10-25 10:10:00,278.06,278.07,277.44,277.9,17050.0,266.8887,266.8983,266.2936,266.7351,17050.0
2022-10-25 10:20:00,277.86,278.6,277.59,278.26,12439.0,266.6967,267.407,266.4376,267.0807,12439.0
2022-10-25 10:30:00,278.38,278.61,277.96,278.24,14864.0,267.1958,267.4166,266.7927,267.0615,14864.0
2022-10-25 10:40:00,278.12,279.41,278.04,279.41,19012.0,266.9463,268.1845,266.8695,268.1845,19012.0
2022-10-25 10:50:00,279.34,279.59,278.49,278.57,15072.0,268.1173,268.3572,267.3014,267.3782,15072.0
2022-10-25 11:00:00,278.39,278.91,278.11,278.85,18957.0,267.2054,267.7045,266.9367,267.647,18957.0
2022-10-25 11:10:00,278.82,279.15,278.38,279.06,10258.0,267.6182,267.9349,267.1958,267.8485,10258.0
2022-10-25 11:20:00,279.24,279.26,278.95,279.14,10315.0,268.0213,268.0405,267.7429,267.9253,10315.0
2022-10-25 11:30:00,279.17,279.61,278.98,279.55,39756.0,267.9541,268.3764,267.7717,268.3188,39756.0
2022-10-25 11:40:00,279.66,279.66,279.05,279.45,15134.0,268.4244,268.4244,267.8389,268.2228,15134.0
2022-10-25 11:50:00,279.33,279.53,279.11,279.15,14365.0,268.1077,268.2996,267.8965,267.9349,14365.0
2022-10-25 12:00:00,279.07,279.84,278.78,279.84,28902.0,267.8581,268.5972,267.5798,268.5972,28902.0
2022-10-25 12:10:00,279.79,280.34,279.67,280.33,10320.0,268.5492,269.0771,268.434,269.0675,10320.0
2022-10-25 12:20:00,280.36,280.4,279.59,279.6,11474.0,269.0963,269.1347,268.3572,268.3668,11474.0
2022-10-25 12:30:00,279.75,279.84,279.34,279.47,10702.0,268.5108,268.5972,268.1173,268.242,10702.0
2022-10-25 12:40:00,279.41,279.73,279.3,279.46,12295.0,268.1845,268.4916,268.0789,268.2324,12295.0
2022-10-25 12:50:00,279.38,279.41,278.78,278.85,7091.0,268.1557,268.1845,267.5798,267.647,7091.0
2022-10-25 13:00:00,278.92,279.55,278.73,279.35,20082.0,267.7141,268.3188,267.5318,268.1269,20082.0
2022-10-25 13:10:00,279.26,279.45,278.66,279.06,34590.0,268.0405,268.2228,267.4646,267.8485,34590.0
2022-10-25 13:20:00,279.02,279.33,278.79,279.29,5157.0,267.8101,268.1077,267.5894,268.0693,5157.0
2022-10-25 13:30:00,279.34,279.7,279.19,279.19,9759.0,268.1173,268.4628,267.9733,267.9733,9759.0
2022-10-25 13:40:00,279.27,279.44,279.14,279.32,8372.0,268.0501,268.2132,267.9253,268.0981,8372.0
2022-10-25 13:50:00,279.33,279.72,279.17,279.61,11797.0,268.1077,268.482,267.9541,268.3764,11797.0
2022-10-25 14:00:00,279.63,280.14,279.54,280.02,14058.0,268.3956,268.8851,268.3092,268.7699,14058.0
2022-10-25 14:10:00,279.97,280.57,279.97,280.47,14686.0,268.722,269.2978,268.722,269.2019,14686.0
2022-10-25 14:20:00,280.38,280.48,280.16,280.29,7504.0,269.1155,269.2115,268.9043,269.0291,7504.0
2022-10-25 14:30:00,280.24,280.7,280.22,280.51,9053.0,268.9811,269.4226,268.9619,269.2403,9053.0
2022-10-25 14:40:00,280.51,280.79,280.16,280.33,25425.0,269.2403,269.509,268.9043,269.0675,25425.0
2022-10-25 14:50:00,280.35,280.49,280.11,280.25,19308.0,269.0867,269.2211,268.8563,268.9907,19308.0
2022-10-25 15:00:00,280.13,280.54,280.13,280.4,13023.0,268.8755,269.2691,268.8755,269.1347,13023.0
2022-10-25 15:10:00,280.3,280.53,280.12,280.31,11983.0,269.0387,269.2595,268.8659,269.0483,11983.0
2022-10-25 15:20:00,280.31,280.99,280.16,280.78,21046.0,269.0483,269.701,268.9043,269.4994,21046.0
2022-10-25 15:30:00,280.88,281.15,280.67,280.85,29550.0,269.5954,269.8545,269.3938,269.5666,29550.0
2022-10-25 15:40:00,280.85,280.95,280.58,280.78,42311.0,269.5666,269.6626,269.3074,269.4994,42311.0
2022-10-25 15:50:00,280.84,281.08,280.37,280.71,133976.0,269.557,269.7874,269.1059,269.4322,133976.0
2022-10-26 09:30:00,278.0,280.94,277.99,278.93,110843.0,266.8311,269.653,266.8215,267.7237,110843.0
2022-10-26 09:40:00,279.47,279.61,278.53,278.7,47257.0,268.242,268.3764,267.3398,267.503,47257.0
2022-10-26 09:50:00,278.76,279.2,278.01,278.27,48736.0,267.5606,267.9829,266.8407,267.0903,48736.0
2022-10-26 10:00:00,278.53,280.3,278.42,280.04,25662.0,267.3398,269.0387,267.2342,268.7891,25662.0
2022-10-26 10:10:00,280.39,281.0,279.79,281.0,16176.0,269.1251,269.7106,268.5492,269.7106,16176.0
2022-10-26 10:20:00,280.92,281.34,280.23,281.14,16704.0,269.6338,270.0369,268.9715,269.8449,16704.0
2022-10-26 10:30:00,281.07,281.85,280.69,281.77,10034.0,269.7778,270.5264,269.413,270.4496,10034.0
2022-10-26 10:40:00,281.67,282.7,281.67,282.43,14368.0,270.3537,271.3423,270.3537,271.0831,14368.0
2022-10-26 10:50:00,282.34,282.4,281.68,281.69,15529.0,270.9967,271.0543,270.3633,270.3729,15529.0
2022-10-26 11:00:00,281.82,283.24,281.81,282.98,15480.0,270.4976,271.8606,270.488,271.611,15480.0
2022-10-26 11:10:00,282.8,283.2,282.5,283.13,13396.0,271.4383,271.8222,271.1503,271.755,13396.0
2022-10-26 11:20:00,283.08,283.21,282.65,282.98,12895.0,271.707,271.8318,271.2943,271.611,12895.0
2022-10-26 11:30:00,282.85,283.54,282.75,283.36,16218.0,271.4862,272.1485,271.3903,271.9758,16218.0
2022-10-26 11:40:00,283.36,283.63,282.83,282.97,8211.0,271.9758,272.2349,271.4671,271.6014,8211.0
2022-10-26 11:50:00,283.0,283.0,282.64,282.85,16337.0,271.6302,271.6302,271.2847,271.4862,16337.0
2022-10-26 12:00:00,282.88,283.12,282.15,282.31,16232.0,271.515,271.7454,270.8144,270.9679,16232.0
2022-10-26 12:10:00,282.39,282.76,281.98,282.21,12709.0,271.0447,271.3999,270.6512,270.872,12709.0
2022-10-26 12:20:00,282.36,282.58,281.53,281.84,9009.0,271.0159,271.2271,270.2193,270.5168,9009.0
2022-10-26 12:30:00,281.83,282.2,281.5,281.57,14429.0,270.5072,270.8624,270.1905,270.2577,14429.0
2022-10-26 12:40:00,281.57,281.8,281.28,281.34,13313.0,270.2577,270.4784,269.9793,270.0369,13313.0
2022-10-26 12:50:00,281.37,281.47,280.58,280.72,9179.0,270.0657,270.1617,269.3074,269.4418,9179.0
2022-10-26 13:00:00,280.63,280.72,280.06,280.59,38948.0,269.3554,269.4418,268.8083,269.317,38948.0
2022-10-26 13:10:00,280.68,280.7,279.57,279.76,13867.0,269.4034,269.4226,268.338,268.5204,13867.0
2022-10-26 13:20:00,279.81,279.93,278.94,278.94,20216.0,268.5684,268.6836,267.7333,267.7333,20216.0
2022-10-26 13:30:00,279.06,279.15,278.51,278.88,19427.0,267.8485,267.9349,267.3206,267.6757,19427.0
2022-10-26 13:40:00,278.97,279.46,278.96,279.17,16096.0,267.7621,268.2324,267.7525,267.9541,16096.0
2022-10-26 13:50:00,279.24,279.76,279.18,279.67,20718.0,268.0213,268.5204,267.9637,268.434,20718.0
2022-10-26 14:00:00,279.61,280.12,279.61,279.98,13274.0,268.3764,268.8659,268.3764,268.7316,13274.0
2022-10-26 14:10:00,279.98,280.29,279.89,279.89,30228.0,268.7316,269.0291,268.6452,268.6452,30228.0
2022-10-26 14:20:00,279.79,279.8,279.27,279.27,5571.0,268.5492,268.5588,268.0501,268.0501,5571.0
2022-10-26 14:30:00,279.37,279.86,279.27,279.76,9522.0,268.1461,268.6164,268.0501,268.5204,9522.0
2022-10-26 14:40:00,279.75,279.75,278.99,279.27,17914.0,268.5108,268.5108,267.7813,268.0501,17914.0
2022-10-26 14:50:00,279.22,279.39,278.93,279.26,10862.0,268.0021,268.1653,267.7237,268.0405,10862.0
2022-10-26 15:00:00,279.2,279.2,278.59,279.05,12143.0,267.9829,267.9829,267.3974,267.8389,12143.0
2022-10-26 15:10:00,278.97,280.05,278.81,279.97,25692.0,267.7621,268.7987,267.6086,268.722,25692.0
2022-10-26 15:20:00,279.97,280.03,279.2,279.59,24718.0,268.722,268.7795,267.9829,268.3572,24718.0
2022-10-26 15:30:00,279.59,280.12,279.58,279.81,26340.0,268.3572,268.8659,268.3476,268.5684,26340.0
2022-10-26 15:40:00,280.0,280.38,279.91,280.11,45411.0,268.7507,269.1155,268.6644,268.8563,45411.0
2022-10-26 15:50:00,280.02,280.28,279.55,279.8,99646.0,268.7699,269.0195,268.3188,268.5588,99646.0
2022-10-27 09:30:00,281.18,281.61,280.03,280.52,55614.0,269.8833,270.2961,268.7795,269.2499,55614.0
2022-10-27 09:40:00,280.71,280.82,279.75,279.83,45477.0,269.4322,269.5378,268.5108,268.5876,45477.0
2022-10-27 09:50:00,279.85,279.85,278.54,279.53,23320.0,268.6068,268.6068,267.3494,268.2996,23320.0
2022-10-27 10:00:00,279.2,281.24,279.2,280.75,15538.0,267.9829,269.9409,267.9829,269.4706,15538.0
2022-10-27 10:10:00,280.64,282.44,280.36,282.26,21100.0,269.365,271.0927,269.0963,270.92,21100.0
2022-10-27 10:20:00,282.42,282.75,282.05,282.46,27721.0,271.0735,271.3903,270.7184,271.1119,27721.0
2022-10-27 10:30:00,282.31,282.8,281.34,281.34,18802.0,270.9679,271.4383,270.0369,270.0369,18802.0
2022-10-27 10:40:00,281.6,281.73,281.0,281.05,12239.0,270.2865,270.4112,269.7106,269.7586,12239.0
2022-10-27 10:50:00,281.27,281.92,280.72,280.72,9830.0,269.9697,270.5936,269.4418,269.4418,9830.0
2022-10-27 11:00:00,280.63,281.42,280.62,281.36,5941.0,269.3554,270.1137,269.3458,270.0561,5941.0
2022-10-27 11:10:00,281.46,281.79,280.73,280.78,10286.0,270.1521,270.4688,269.4514,269.4994,10286.0
2022-10-27 11:20:00,281.03,281.58,280.96,281.03,7889.0,269.7394,270.2673,269.6722,269.7394,7889.0
2022-10-27 11:30:00,281.03,281.39,280.11,280.37,16804.0,269.7394,270.0849,268.8563,269.1059,16804.0
2022-10-27 11:40:00,280.05,280.5,279.96,280.5,8046.0,268.7987,269.2307,268.7124,269.2307,8046.0
2022-10-27 11:50:00,280.43,280.51,279.48,279.74,20302.0,269.1635,269.2403,268.2516,268.5012,20302.0
2022-10-27 12:00:00,279.85,281.04,279.64,280.69,12293.0,268.6068,269.749,268.4052,269.413,12293.0
2022-10-27 12:10:00,280.59,280.79,280.09,280.09,14848.0,269.317,269.509,268.8371,268.8371,14848.0
2022-10-27 12:20:00,279.94,280.21,279.23,279.23,12549.0,268.6932,268.9523,268.0117,268.0117,12549.0
2022-10-27 12:30:00,279.34,280.01,279.23,279.79,21644.0,268.1173,268.7603,268.0117,268.5492,21644.0
2022-10-27 12:40:00,279.7,280.67,279.7,280.53,15145.0,268.4628,269.3938,268.4628,269.2595,15145.0
2022-10-27 12:50:00,280.45,280.5,280.08,280.36,22397.0,269.1827,269.2307,268.8275,269.0963,22397.0
2022-10-27 13:00:00,280.32,281.14,279.85,281.14,15424.0,269.0579,269.8449,268.6068,269.8449,15424.0
2022-10-27 13:10:00,281.07,281.13,280.59,281.13,14421.0,269.7778,269.8354,269.317,269.8354,14421.0
2022-10-27 13:20:00,281.07,281.36,280.74,280.85,15118.0,269.7778,270.0561,269.461,269.5666,15118.0
2022-10-27 13:30:00,280.88,281.06,280.27,280.3,8700.0,269.5954,269.7682,269.0099,269.0387,8700.0
2022-10-27 13:40:00,280.12,280.51,279.79,279.89,9262.0,268.8659,269.2403,268.5492,268.6452,9262.0
2022-10-27 13:50:00,279.8,280.05,279.54,279.62,9894.0,268.5588,268.7987,268.3092,268.386,9894.0
2022-10-27 14:00:00,279.68,279.94,279.47,279.48,15463.0,268.4436,268.6932,268.242,268.2516,15463.0
2022-10-27 14:10:00,279.54,279.79,279.24,279.69,12984.0,268.3092,268.5492,268.0213,268.4532,12984.0
2022-10-27 14:20:00,279.58,279.92,279.54,279.64,13726.0,268.3476,268.674,268.3092,268.4052,13726.0
2022-10-27 14:30:00,279.66,279.84,279.56,279.78,9631.0,268.4244,268.5972,268.3284,268.5396,9631.0
2022-10-27 14:40:00,279.78,279.89,279.41,279.58,14457.0,268.5396,268.6452,268.1845,268.3476,14457.0
2022-10-27 14:50:00,279.6,279.93,279.29,279.61,15726.0,268.3668,268.6836,268.0693,268.3764,15726.0
2022-10-27 15:00:00,279.61,280.04,278.97,279.01,26491.0,268.3764,268.7891,267.7621,267.8005,26491.0
2022-10-27 15:10:00,279.03,279.8,278.88,279.68,25754.0,267.8197,268.5588,267.6757,268.4436,25754.0
2022-10-27 15:20:00,279.66,280.02,279.66,279.91,24407.0,268.4244,268.7699,268.4244,268.6644,24407.0
2022-10-27 15:30:00,279.85,280.39,279.68,279.83,32798.0,268.6068,269.1251,268.4436,268.5876,32798.0
2022-10-27 15:40:00,279.83,280.08,279.29,279.79,40077.0,268.5876,268.8275,268.0693,268.5492,40077.0
2022-10-27 15:50:00,279.74,279.93,278.45,279.0,203590.0,268.5012,268.6836,267.263,267.7909,203590.0
2022-10-28 09:30:00,279.06,281.77,279.06,281.12,68001.0,267.8485,270.4496,267.8485,269.8258,68001.0
2022-10-28 09:40:00,281.22,282.67,281.0,282.67,24527.0,269.9217,271.3135,269.7106,271.3135,24527.0
2022-10-28 09:50:00,282.4,282.77,281.92,282.04,25883.0,271.0543,271.4095,270.5936,270.7088,25883.0
2022-10-28 10:00:00,282.04,283.16,281.26,281.54,20799.0,270.7088,271.7838,269.9601,270.2289,20799.0
2022-10-28 10:10:00,281.56,282.45,280.47,282.03,42595.0,270.2481,271.1023,269.2019,270.6992,42595.0
2022-10-28 10:20:00,282.18,283.86,281.96,283.65,30679.0,270.8432,272.4557,270.632,272.2541,30679.0
2022-10-28 10:30:00,283.6,284.35,283.59,284.17,15728.0,272.2061,272.926,272.1965,272.7532,15728.0
2022-10-28 10:40:00,284.1,285.44,283.97,285.33,16915.0,272.686,273.9722,272.5613,273.8666,16915.0
2022-10-28 10:50:00,285.33,285.45,285.04,285.22,16810.0,273.8666,273.9818,273.5883,273.761,16810.0
2022-10-28 11:00:00,285.28,285.61,284.42,284.95,11945.0,273.8186,274.1354,272.9932,273.5019,11945.0
2022-10-28 11:10:00,284.99,285.45,284.4,284.7,9037.0,273.5403,273.9818,272.974,273.2619,9037.0
2022-10-28 11:20:00,284.82,284.96,284.06,284.2,15372.0,273.3771,273.5115,272.6476,272.782,15372.0
2022-10-28 11:30:00,284.3,284.58,284.05,284.48,15709.0,272.878,273.1467,272.638,273.0508,15709.0
2022-10-28 11:40:00,284.41,284.98,283.45,284.64,51989.0,272.9836,273.5307,272.0621,273.2043,51989.0
2022-10-28 11:50:00,284.63,284.86,284.46,284.49,11517.0,273.1947,273.4155,273.0316,273.0604,11517.0
2022-10-28 12:00:00,284.47,284.75,283.8,283.94,22942.0,273.0412,273.3099,272.3981,272.5325,22942.0
2022-10-28 12:10:00,283.86,284.99,283.82,284.79,25760.0,272.4557,273.5403,272.4173,273.3483,25760.0
2022-10-28 12:20:00,284.85,285.5,284.82,285.22,18912.0,273.4059,274.0298,273.3771,273.761,18912.0
2022-10-28 12:30:00,285.31,286.1,285.31,285.61,18906.0,273.8474,274.6057,273.8474,274.1354,18906.0
2022-10-28 12:40:00,285.61,285.62,284.67,285.15,17548.0,274.1354,274.145,273.2331,273.6938,17548.0
2022-10-28 12:50:00,285.33,285.58,284.68,284.98,19284.0,273.8666,274.1066,273.2427,273.5307,19284.0
2022-10-28 13:00:00,284.92,285.26,284.83,285.14,24238.0,273.4731,273.7994,273.3867,273.6842,24238.0
2022-10-28 13:10:00,285.2,285.36,284.9,284.99,21483.0,273.7418,273.8954,273.4539,273.5403,21483.0
2022-10-28 13:20:00,284.96,285.15,284.87,284.9,15802.0,273.5115,273.6938,273.4251,273.4539,15802.0
2022-10-28 13:30:00,284.92,285.91,284.92,285.85,22108.0,273.4731,274.4233,273.4731,274.3657,22108.0
2022-10-28 13:40:00,285.82,285.93,285.61,285.61,9891.0,274.3369,274.4425,274.1354,274.1354,9891.0
2022-10-28 13:50:00,285.67,285.89,285.37,285.5,13892.0,274.193,274.4041,273.905,274.0298,13892.0
2022-10-28 14:00:00,285.37,285.65,285.15,285.4,11910.0,273.905,274.1738,273.6938,273.9338,11910.0
2022-10-28 14:10:00,285.31,285.97,285.15,285.8,17792.0,273.8474,274.4809,273.6938,274.3177,17792.0
2022-10-28 14:20:00,285.81,286.47,285.78,286.32,30911.0,274.3273,274.9608,274.2985,274.8168,30911.0
2022-10-28 14:30:00,286.37,286.99,286.0,286.9,38991.0,274.8648,275.4599,274.5097,275.3735,38991.0
2022-10-28 14:40:00,286.9,287.67,286.8,287.48,36140.0,275.3735,276.1126,275.2776,275.9302,36140.0
2022-10-28 14:50:00,287.36,287.73,287.27,287.66,22704.0,275.8151,276.1702,275.7287,276.103,22704.0
2022-10-28 15:00:00,287.64,287.99,287.27,287.63,25363.0,276.0838,276.4197,275.7287,276.0742,25363.0
2022-10-28 15:10:00,287.63,287.84,287.16,287.24,24230.0,276.0742,276.2758,275.6231,275.6999,24230.0
2022-10-28 15:20:00,287.24,287.57,287.04,287.54,23861.0,275.6999,276.0166,275.5079,275.9878,23861.0
2022-10-28 15:30:00,287.45,287.84,287.29,287.47,27102.0,275.9014,276.2758,275.7479,275.9206,27102.0
2022-10-28 15:40:00,287.42,287.86,287.41,287.83,39014.0,275.8726,276.295,275.863,276.2662,39014.0
2022-10-28 15:50:00,287.87,288.22,287.6,287.65,171800.0,276.3046,276.6405,276.0454,276.0934,171800.0
2022-10-31 09:30:00,283.48,286.1,283.27,285.62,70428.0,272.0909,274.6057,271.8894,274.145,70428.0
2022-10-31 09:40:00,285.63,285.63,283.79,283.79,19714.0,274.1546,274.1546,272.3885,272.3885,19714.0
2022-10-31 09:50:00,283.7,284.63,283.5,283.84,8851.0,272.3021,273.1947,272.1101,272.4365,8851.0
2022-10-31 10:00:00,283.93,285.05,283.87,284.69,13829.0,272.5229,273.5979,272.4653,273.2523,13829.0
2022-10-31 10:10:00,284.56,285.83,284.3,285.6,19966.0,273.1275,274.3465,272.878,274.1258,19966.0
2022-10-31 10:20:00,285.49,285.76,285.38,285.53,28028.0,274.0202,274.2793,273.9146,274.0586,28028.0
2022-10-31 10:30:00,285.53,285.7,284.84,285.39,17159.0,274.0586,274.2217,273.3963,273.9242,17159.0
2022-10-31 10:40:00,285.3,285.91,285.26,285.68,30016.0,273.8378,274.4233,273.7994,274.2026,30016.0
2022-10-31 10:50:00,285.73,285.75,285.1,285.25,13919.0,274.2505,274.2697,273.6459,273.7898,13919.0
2022-10-31 11:00:00,285.26,286.45,285.26,286.1,17923.0,273.7994,274.9416,273.7994,274.6057,17923.0
2022-10-31 11:10:00,286.09,286.7,286.09,286.56,24439.0,274.5961,275.1816,274.5961,275.0472,24439.0
2022-10-31 11:20:00,286.56,287.05,286.43,286.86,24701.0,275.0472,275.5175,274.9224,275.3351,24701.0
2022-10-31 11:30:00,286.77,286.98,286.7,286.7,10877.0,275.2488,275.4503,275.1816,275.1816,10877.0
2022-10-31 11:40:00,286.76,287.4,286.76,287.4,17964.0,275.2392,275.8534,275.2392,275.8534,17964.0
2022-10-31 11:50:00,287.32,287.93,286.4,286.84,23569.0,275.7767,276.3622,274.8936,275.3159,23569.0
2022-10-31 12:00:00,286.84,286.94,286.37,286.37,9011.0,275.3159,275.4119,274.8648,274.8648,9011.0
2022-10-31 12:10:00,286.62,287.93,286.6,287.69,13446.0,275.1048,276.3622,275.0856,276.1318,13446.0
2022-10-31 12:20:00,287.78,287.78,286.88,287.11,12748.0,276.2182,276.2182,275.3543,275.5751,12748.0
2022-10-31 12:30:00,286.99,286.99,286.13,286.26,7067.0,275.4599,275.4599,274.6345,274.7592,7067.0
2022-10-31 12:40:00,286.12,286.28,285.54,285.74,10259.0,274.6249,274.7784,274.0682,274.2601,10259.0
2022-10-31 12:50:00,285.67,286.2,285.57,285.86,19400.0,274.193,274.7017,274.097,274.3753,19400.0
2022-10-31 13:00:00,285.84,285.93,285.27,285.83,22822.0,274.3561,274.4425,273.809,274.3465,22822.0
2022-10-31 13:10:00,285.68,285.93,285.49,285.74,20909.0,274.2026,274.4425,274.0202,274.2601,20909.0
2022-10-31 13:20:00,285.71,285.83,285.27,285.74,20421.0,274.2313,274.3465,273.809,274.2601,20421.0
2022-10-31 13:30:00,285.68,286.04,285.48,285.8,25043.0,274.2026,274.5481,274.0106,274.3177,25043.0
2022-10-31 13:40:00,285.85,285.9,284.84,284.94,13574.0,274.3657,274.4137,273.3963,273.4923,13574.0
2022-10-31 13:50:00,285.05,285.44,284.67,285.31,12312.0,273.5979,273.9722,273.2331,273.8474,12312.0
2022-10-31 14:00:00,285.28,285.71,285.12,285.28,20352.0,273.8186,274.2313,273.665,273.8186,20352.0
2022-10-31 14:10:00,285.24,285.35,284.81,285.11,11463.0,273.7802,273.8858,273.3675,273.6555,11463.0
2022-10-31 14:20:00,285.1,285.44,285.05,285.17,10330.0,273.6459,273.9722,273.5979,273.713,10330.0
2022-10-31 14:30:00,285.12,285.43,285.12,285.19,17702.0,273.665,273.9626,273.665,273.7322,17702.0
2022-10-31 14:40:00,285.04,285.38,284.89,284.99,23189.0,273.5883,273.9146,273.4443,273.5403,23189.0
2022-10-31 14:50:00,285.01,285.22,284.29,284.5,21128.0,273.5595,273.761,272.8684,273.07,21128.0
2022-10-31 15:00:00,284.54,284.54,283.67,283.78,34490.0,273.1084,273.1084,272.2733,272.3789,34490.0
2022-10-31 15:10:00,283.8,284.26,283.8,284.23,31968.0,272.3981,272.8396,272.3981,272.8108,31968.0
2022-10-31 15:20:00,284.29,284.87,284.15,284.82,36534.0,272.8684,273.4251,272.734,273.3771,36534.0
2022-10-31 15:30:00,284.79,285.24,284.69,285.19,38021.0,273.3483,273.7802,273.2523,273.7322,38021.0
2022-10-31 15:40:00,285.18,285.35,284.44,284.48,38245.0,273.7226,273.8858,273.0124,273.0508,38245.0
2022-10-31 15:50:00,284.29,284.35,283.5,284.02,142802.0,272.8684,272.926,272.1101,272.6092,142802.0
2022-11-01 09:30:00,287.06,288.19,286.48,287.39,44518.0,275.5271,276.6117,274.9704,275.8438,44518.0
2022-11-01 09:40:00,287.39,287.39,285.55,285.98,15757.0,275.8438,275.8438,274.0778,274.4905,15757.0
2022-11-01 09:50:00,285.87,285.94,285.4,285.75,13686.0,274.3849,274.4521,273.9338,274.2697,13686.0
2022-11-01 10:00:00,285.87,285.97,282.91,282.91,13297.0,274.3849,274.4809,271.5438,271.5438,13297.0
2022-11-01 10:10:00,282.93,283.63,282.55,283.14,14085.0,271.563,272.2349,271.1983,271.7646,14085.0
2022-11-01 10:20:00,283.05,284.05,282.86,283.84,11347.0,271.6782,272.638,271.4958,272.4365,11347.0
2022-11-01 10:30:00,284.04,284.49,283.44,283.54,8503.0,272.6284,273.0604,272.0525,272.1485,8503.0
2022-11-01 10:40:00,283.01,283.18,282.13,282.23,5883.0,271.6398,271.803,270.7952,270.8912,5883.0
2022-11-01 10:50:00,282.38,282.59,281.53,281.58,10801.0,271.0351,271.2367,270.2193,270.2673,10801.0
2022-11-01 11:00:00,281.78,282.24,281.56,281.77,11692.0,270.4592,270.9008,270.2481,270.4496,11692.0
2022-11-01 11:10:00,281.83,282.38,281.7,281.7,14126.0,270.5072,271.0351,270.3825,270.3825,14126.0
2022-11-01 11:20:00,281.42,282.25,281.39,282.25,17679.0,270.1137,270.9104,270.0849,270.9104,17679.0
2022-11-01 11:30:00,282.13,282.31,280.56,281.14,11404.0,270.7952,270.9679,269.2883,269.8449,11404.0
2022-11-01 11:40:00,281.06,281.55,280.78,281.37,6582.0,269.7682,270.2385,269.4994,270.0657,6582.0
2022-11-01 11:50:00,281.4,281.97,281.28,281.69,9379.0,270.0945,270.6416,269.9793,270.3729,9379.0
2022-11-01 12:00:00,281.79,282.73,281.56,282.19,16022.0,270.4688,271.3711,270.2481,270.8528,16022.0
2022-11-01 12:10:00,282.24,282.35,281.51,281.64,13259.0,270.9008,271.0063,270.2001,270.3249,13259.0
2022-11-01 12:20:00,281.72,281.98,281.31,281.32,10232.0,270.4016,270.6512,270.0081,270.0177,10232.0
2022-11-01 12:30:00,281.33,281.42,280.97,281.42,5653.0,270.0273,270.1137,269.6818,270.1137,5653.0
2022-11-01 12:40:00,281.42,282.11,281.31,282.03,6020.0,270.1137,270.776,270.0081,270.6992,6020.0
2022-11-01 12:50:00,282.11,282.12,281.76,282.12,9766.0,270.776,270.7856,270.44,270.7856,9766.0
2022-11-01 13:00:00,282.16,282.16,281.63,281.68,7435.0,270.824,270.824,270.3153,270.3633,7435.0
2022-11-01 13:10:00,281.83,282.41,281.83,282.29,7801.0,270.5072,271.0639,270.5072,270.9487,7801.0
2022-11-01 13:20:00,282.22,282.44,281.84,282.24,17225.0,270.8816,271.0927,270.5168,270.9008,17225.0
2022-11-01 13:30:00,282.25,282.3,281.69,281.78,9264.0,270.9104,270.9583,270.3729,270.4592,9264.0
2022-11-01 13:40:00,281.76,282.47,281.76,282.28,6756.0,270.44,271.1215,270.44,270.9391,6756.0
2022-11-01 13:50:00,282.39,282.6,281.99,282.49,21157.0,271.0447,271.2463,270.6608,271.1407,21157.0
2022-11-01 14:00:00,282.55,282.78,282.24,282.61,13712.0,271.1983,271.4191,270.9008,271.2559,13712.0
2022-11-01 14:10:00,282.69,282.97,282.58,282.97,11007.0,271.3327,271.6014,271.2271,271.6014,11007.0
2022-11-01 14:20:00,282.8,283.0,282.55,282.9,14022.0,271.4383,271.6302,271.1983,271.5342,14022.0
2022-11-01 14:30:00,282.97,283.07,282.42,282.52,12981.0,271.6014,271.6974,271.0735,271.1695,12981.0
2022-11-01 14:40:00,282.63,282.71,282.34,282.51,9176.0,271.2751,271.3519,270.9967,271.1599,9176.0
2022-11-01 14:50:00,282.46,283.02,282.34,282.98,20428.0,271.1119,271.6494,270.9967,271.611,20428.0
2022-11-01 15:00:00,282.87,283.62,282.76,283.37,15239.0,271.5054,272.2253,271.3999,271.9854,15239.0
2022-11-01 15:10:00,283.46,283.46,282.56,282.85,12969.0,272.0717,272.0717,271.2079,271.4862,12969.0
2022-11-01 15:20:00,282.84,283.03,282.35,282.35,11938.0,271.4766,271.659,271.0063,271.0063,11938.0
2022-11-01 15:30:00,282.49,282.86,282.4,282.4,21383.0,271.1407,271.4958,271.0543,271.0543,21383.0
2022-11-01 15:40:00,282.42,282.8,282.25,282.8,23050.0,271.0735,271.4383,270.9104,271.4383,23050.0
2022-11-01 15:50:00,282.8,282.89,281.21,281.46,155427.0,271.4383,271.5246,269.9121,270.1521,155427.0
2022-11-02 09:30:00,279.77,280.49,279.26,279.82,31134.0,268.53,269.2211,268.0405,268.578,31134.0
2022-11-02 09:40:00,279.73,280.12,278.59,278.65,12765.0,268.4916,268.8659,267.3974,267.455,12765.0
2022-11-02 09:50:00,278.58,278.92,278.52,278.63,8316.0,267.3878,267.7141,267.3302,267.4358,8316.0
2022-11-02 10:00:00,278.6,279.51,278.6,279.44,10844.0,267.407,268.2804,267.407,268.2132,10844.0
2022-11-02 10:10:00,279.45,279.56,278.43,278.62,21391.0,268.2228,268.3284,267.2438,267.4262,21391.0
2022-11-02 10:20:00,278.62,278.62,278.27,278.43,9750.0,267.4262,267.4262,267.0903,267.2438,9750.0
2022-11-02 10:30:00,278.51,278.52,277.98,278.23,19617.0,267.3206,267.3302,266.8119,267.0519,19617.0
2022-11-02 10:40:00,278.23,278.85,278.15,278.51,17881.0,267.0519,267.647,266.9751,267.3206,17881.0
2022-11-02 10:50:00,278.36,278.85,278.12,278.24,13041.0,267.1766,267.647,266.9463,267.0615,13041.0
2022-11-02 11:00:00,278.27,278.8,278.23,278.6,15927.0,267.0903,267.599,267.0519,267.407,15927.0
2022-11-02 11:10:00,278.56,278.79,277.97,277.98,14988.0,267.3686,267.5894,266.8023,266.8119,14988.0
2022-11-02 11:20:00,277.98,278.46,277.94,278.45,12454.0,266.8119,267.2726,266.7735,267.263,12454.0
2022-11-02 11:30:00,278.53,278.7,278.28,278.29,12904.0,267.3398,267.503,267.0999,267.1094,12904.0
2022-11-02 11:40:00,278.31,278.76,278.18,278.6,6460.0,267.1286,267.5606,267.0039,267.407,6460.0
2022-11-02 11:50:00,278.58,278.81,278.43,278.5,7486.0,267.3878,267.6086,267.2438,267.311,7486.0
2022-11-02 12:00:00,278.48,278.84,277.89,277.89,12758.0,267.2918,267.6374,266.7255,266.7255,12758.0
2022-11-02 12:10:00,277.98,278.16,277.83,277.84,8737.0,266.8119,266.9847,266.6679,266.6775,8737.0
2022-11-02 12:20:00,277.99,278.16,277.65,277.73,10952.0,266.8215,266.9847,266.4952,266.5719,10952.0
2022-11-02 12:30:00,277.78,277.97,277.46,277.58,6258.0,266.6199,266.8023,266.3128,266.428,6258.0
2022-11-02 12:40:00,277.54,278.0,277.48,277.84,15217.0,266.3896,266.8311,266.332,266.6775,15217.0
2022-11-02 12:50:00,277.97,278.57,277.97,278.48,6026.0,266.8023,267.3782,266.8023,267.2918,6026.0
2022-11-02 13:00:00,278.48,278.69,278.39,278.48,8037.0,267.2918,267.4934,267.2054,267.2918,8037.0
2022-11-02 13:10:00,278.53,278.72,278.39,278.7,9382.0,267.3398,267.5222,267.2054,267.503,9382.0
2022-11-02 13:20:00,278.63,278.7,278.19,278.19,9565.0,267.4358,267.503,267.0135,267.0135,9565.0
2022-11-02 13:30:00,278.22,278.71,278.16,278.71,6631.0,267.0423,267.5126,266.9847,267.5126,6631.0
2022-11-02 13:40:00,278.78,279.5,278.72,279.35,13607.0,267.5798,268.2708,267.5222,268.1269,13607.0
2022-11-02 13:50:00,279.61,279.78,279.14,279.35,11745.0,268.3764,268.5396,267.9253,268.1269,11745.0
2022-11-02 14:00:00,279.45,283.08,278.77,282.15,36505.0,268.2228,271.707,267.5702,270.8144,36505.0
2022-11-02 14:10:00,282.34,282.41,280.78,281.74,19997.0,270.9967,271.0639,269.4994,270.4208,19997.0
2022-11-02 14:20:00,281.54,282.79,281.34,282.75,5593.0,270.2289,271.4287,270.0369,271.3903,5593.0
2022-11-02 14:30:00,283.12,283.21,278.56,279.44,29190.0,271.7454,271.8318,267.3686,268.2132,29190.0
2022-11-02 14:40:00,279.58,281.56,278.75,279.21,24852.0,268.3476,270.2481,267.551,267.9925,24852.0
2022-11-02 14:50:00,278.93,278.94,275.59,277.05,32163.0,267.7237,267.7333,264.5179,265.9193,32163.0
2022-11-02 15:00:00,276.51,278.05,276.11,277.67,31203.0,265.401,266.8791,265.017,266.5144,31203.0
2022-11-02 15:10:00,277.64,277.64,275.01,275.19,20324.0,266.4856,266.4856,263.9612,264.134,20324.0
2022-11-02 15:20:00,275.0,275.02,272.84,273.42,31886.0,263.9516,263.9708,261.8784,262.4351,31886.0
2022-11-02 15:30:00,273.35,273.82,272.52,273.42,30397.0,262.3679,262.819,261.5713,262.4351,30397.0
2022-11-02 15:40:00,273.29,273.48,272.57,273.03,27209.0,262.3103,262.4927,261.6193,262.0608,27209.0
2022-11-02 15:50:00,273.06,273.09,272.09,272.4,152589.0,262.0896,262.1184,261.1585,261.4561,152589.0
2022-11-03 09:30:00,266.64,268.41,264.55,264.95,84434.0,255.9275,257.6264,253.9215,254.3054,84434.0
2022-11-03 09:40:00,264.94,266.18,263.55,264.31,38811.0,254.2958,255.486,252.9616,253.6911,38811.0
2022-11-03 09:50:00,264.31,264.38,263.21,263.24,21902.0,253.6911,253.7583,252.6353,252.6641,21902.0
2022-11-03 10:00:00,263.4,264.4,262.5,262.74,58933.0,252.8177,253.7775,251.9538,252.1842,58933.0
2022-11-03 10:10:00,262.75,263.68,262.17,262.44,57274.0,252.1938,253.0864,251.6371,251.8962,57274.0
2022-11-03 10:20:00,262.5,263.71,262.33,263.49,49808.0,251.9538,253.1152,251.7907,252.9041,49808.0
2022-11-03 10:30:00,263.48,263.62,262.37,262.88,33953.0,252.8945,253.0288,251.8291,252.3186,33953.0
2022-11-03 10:40:00,262.91,263.95,262.61,263.7,48815.0,252.3474,253.3456,252.0594,253.1056,48815.0
2022-11-03 10:50:00,263.7,264.05,263.25,263.77,87282.0,253.1056,253.4416,252.6737,253.1728,87282.0
2022-11-03 11:00:00,263.74,264.09,263.38,263.53,36627.0,253.144,253.4799,252.7985,252.9424,36627.0
2022-11-03 11:10:00,263.44,263.57,262.13,262.21,43124.0,252.8561,252.9808,251.5987,251.6755,43124.0
2022-11-03 11:20:00,262.27,262.7,261.65,261.65,135785.0,251.7331,252.1458,251.138,251.138,135785.0
2022-11-03 11:30:00,261.51,261.71,260.33,260.78,35399.0,251.0036,251.1956,249.871,250.3029,35399.0
2022-11-03 11:40:00,260.79,260.82,259.84,259.84,38389.0,250.3125,250.3413,249.4007,249.4007,38389.0
2022-11-03 11:50:00,259.87,260.35,259.75,260.29,17925.0,249.4295,249.8902,249.3143,249.8326,17925.0
2022-11-03 12:00:00,260.31,260.91,259.87,260.5,17772.0,249.8518,250.4277,249.4295,250.0342,17772.0
2022-11-03 12:10:00,260.5,261.57,260.5,261.53,20173.0,250.0342,251.0612,250.0342,251.0228,20173.0
2022-11-03 12:20:00,261.44,261.51,260.42,260.52,29576.0,250.9364,251.0036,249.9574,250.0534,29576.0
2022-11-03 12:30:00,260.52,260.75,260.01,260.16,25897.0,250.0534,250.2741,249.5639,249.7078,25897.0
2022-11-03 12:40:00,260.18,260.93,260.16,260.69,23045.0,249.727,250.4469,249.7078,250.2165,23045.0
2022-11-03 12:50:00,260.62,261.27,260.62,260.9,24158.0,250.1494,250.7732,250.1494,250.4181,24158.0
2022-11-03 13:00:00,260.89,261.24,260.71,260.78,51407.0,250.4085,250.7444,250.2357,250.3029,51407.0
2022-11-03 13:10:00,260.72,260.78,260.02,260.04,19681.0,250.2453,250.3029,249.5735,249.5927,19681.0
2022-11-03 13:20:00,260.0,260.02,259.31,259.38,27811.0,249.5543,249.5735,248.892,248.9592,27811.0
2022-11-03 13:30:00,259.38,259.6,259.13,259.49,40094.0,248.9592,249.1703,248.7192,249.0648,40094.0
2022-11-03 13:40:00,259.58,259.76,258.9,258.91,23873.0,249.1511,249.3239,248.4985,248.5081,23873.0
2022-11-03 13:50:00,258.89,258.97,258.29,258.29,16744.0,248.4889,248.5656,247.913,247.913,16744.0
2022-11-03 14:00:00,258.26,258.44,257.9,257.95,19932.0,247.8842,248.0569,247.5386,247.5866,19932.0
2022-11-03 14:10:00,258.0,258.11,257.54,258.11,18824.0,247.6346,247.7402,247.1931,247.7402,18824.0
2022-11-03 14:20:00,258.17,259.08,258.17,258.96,24988.0,247.7978,248.6712,247.7978,248.5561,24988.0
2022-11-03 14:30:00,258.99,259.31,258.39,258.45,28408.0,248.5848,248.892,248.009,248.0665,28408.0
2022-11-03 14:40:00,258.45,258.73,258.1,258.63,44287.0,248.0665,248.3353,247.7306,248.2393,44287.0
2022-11-03 14:50:00,258.63,259.0,258.46,258.93,38346.0,248.2393,248.5944,248.0761,248.5273,38346.0
2022-11-03 15:00:00,258.93,259.0,258.02,258.36,25763.0,248.5273,248.5944,247.6538,247.9802,25763.0
2022-11-03 15:10:00,258.25,258.35,257.79,257.88,28440.0,247.8746,247.9706,247.4331,247.5194,28440.0
2022-11-03 15:20:00,257.88,258.47,257.88,258.42,43127.0,247.5194,248.0857,247.5194,248.0377,43127.0
2022-11-03 15:30:00,258.42,258.77,258.01,258.04,66938.0,248.0377,248.3737,247.6442,247.673,66938.0
2022-11-03 15:40:00,258.06,258.29,256.87,256.87,62792.0,247.6922,247.913,246.55,246.55,62792.0
2022-11-03 15:50:00,256.91,257.07,256.02,256.83,266428.0,246.5884,246.742,245.7342,246.5116,266428.0
2022-11-04 09:30:00,259.93,261.51,259.61,260.97,71203.0,249.4871,251.0036,249.1799,250.4853,71203.0
2022-11-04 09:40:00,260.59,261.03,259.33,259.37,23852.0,250.1206,250.5429,248.9112,248.9496,23852.0
2022-11-04 09:50:00,259.4,262.0,259.08,261.9,20631.0,248.9784,251.4739,248.6712,251.3779,20631.0
2022-11-04 10:00:00,262.09,262.59,261.42,262.07,30770.0,251.5603,252.0402,250.9172,251.5411,30770.0
2022-11-04 10:10:00,262.1,263.21,261.69,262.64,25555.0,251.5699,252.6353,251.1764,252.0882,25555.0
2022-11-04 10:20:00,262.74,264.12,262.48,263.57,20345.0,252.1842,253.5087,251.9346,252.9808,20345.0
2022-11-04 10:30:00,263.56,263.9,262.5,262.79,21753.0,252.9712,253.2976,251.9538,252.2322,21753.0
2022-11-04 10:40:00,262.88,264.16,262.88,263.67,21026.0,252.3186,253.5471,252.3186,253.0768,21026.0
2022-11-04 10:50:00,263.68,263.68,262.39,263.02,23412.0,253.0864,253.0864,251.8482,252.4529,23412.0
2022-11-04 11:00:00,263.14,263.52,262.46,262.72,13745.0,252.5681,252.9328,251.9154,252.165,13745.0
2022-11-04 11:10:00,262.58,262.73,262.07,262.07,19856.0,252.0306,252.1746,251.5411,251.5411,19856.0
2022-11-04 11:20:00,262.17,262.55,260.59,260.59,14661.0,251.6371,252.0018,250.1206,250.1206,14661.0
2022-11-04 11:30:00,260.6,260.93,259.76,260.18,15715.0,250.1302,250.4469,249.3239,249.727,15715.0
2022-11-04 11:40:00,259.98,259.98,259.11,259.15,13733.0,249.5351,249.5351,248.7,248.7384,13733.0
2022-11-04 11:50:00,259.08,259.1,258.01,258.01,27646.0,248.6712,248.6904,247.6442,247.6442,27646.0
2022-11-04 12:00:00,258.06,258.67,257.48,258.45,19158.0,247.6922,248.2777,247.1355,248.0665,19158.0
2022-11-04 12:10:00,258.42,259.39,257.95,259.05,13770.0,248.0377,248.9688,247.5866,248.6424,13770.0
2022-11-04 12:20:00,259.04,259.11,258.32,258.92,11774.0,248.6328,248.7,247.9418,248.5177,11774.0
2022-11-04 12:30:00,258.76,258.9,257.78,257.92,12657.0,248.3641,248.4985,247.4235,247.5578,12657.0
2022-11-04 12:40:00,257.77,257.84,257.18,257.28,18478.0,247.4139,247.481,246.8476,246.9435,18478.0
2022-11-04 12:50:00,257.24,258.13,257.24,257.55,16115.0,246.9052,247.7594,246.9052,247.2027,16115.0
2022-11-04 13:00:00,257.53,258.2,256.58,256.58,20367.0,247.1835,247.8266,246.2717,246.2717,20367.0
2022-11-04 13:10:00,256.94,258.08,256.85,257.83,7604.0,246.6172,247.7114,246.5308,247.4714,7604.0
2022-11-04 13:20:00,257.88,257.94,257.09,257.32,16426.0,247.5194,247.577,246.7612,246.9819,16426.0
2022-11-04 13:30:00,257.24,257.64,256.74,256.89,32224.0,246.9052,247.2891,246.4252,246.5692,32224.0
2022-11-04 13:40:00,256.86,257.02,256.59,256.91,10742.0,246.5404,246.694,246.2813,246.5884,10742.0
2022-11-04 13:50:00,256.95,256.96,256.3,256.46,11141.0,246.6268,246.6364,246.0029,246.1565,11141.0
2022-11-04 14:00:00,256.6,256.92,256.13,256.25,12186.0,246.2909,246.598,245.8397,245.9549,12186.0
2022-11-04 14:10:00,256.31,257.34,256.24,257.27,9569.0,246.0125,247.0011,245.9453,246.9339,9569.0
2022-11-04 14:20:00,257.26,258.11,256.96,257.66,12151.0,246.9243,247.7402,246.6364,247.3083,12151.0
2022-11-04 14:30:00,257.81,258.26,257.51,258.18,8954.0,247.4523,247.8842,247.1643,247.8074,8954.0
2022-11-04 14:40:00,258.19,259.06,258.11,258.58,18516.0,247.817,248.652,247.7402,248.1913,18516.0
2022-11-04 14:50:00,258.67,259.51,258.65,259.2,17928.0,248.2777,249.084,248.2585,248.7864,17928.0
2022-11-04 15:00:00,259.12,260.0,258.9,259.92,24605.0,248.7096,249.5543,248.4985,249.4775,24605.0
2022-11-04 15:10:00,260.0,260.32,259.89,259.9,18552.0,249.5543,249.8614,249.4487,249.4583,18552.0
2022-11-04 15:20:00,259.93,260.05,259.42,259.86,28895.0,249.4871,249.6023,248.9976,249.4199,28895.0
2022-11-04 15:30:00,259.79,260.45,259.44,260.26,31155.0,249.3527,249.9862,249.0168,249.8038,31155.0
2022-11-04 15:40:00,260.29,261.18,260.0,260.55,33580.0,249.8326,250.6869,249.5543,250.0822,33580.0
2022-11-04 15:50:00,260.67,261.22,260.28,261.21,204155.0,250.1973,250.7253,249.823,250.7157,204155.0
2022-11-07 09:30:00,262.75,263.5,261.37,261.69,51289.0,252.1938,252.9137,250.8692,251.1764,51289.0
2022-11-07 09:40:00,261.73,262.28,261.69,261.92,27320.0,251.2148,251.7427,251.1764,251.3971,27320.0
2022-11-07 09:50:00,261.92,262.61,261.63,262.19,50248.0,251.3971,252.0594,251.1188,251.6563,50248.0
2022-11-07 10:00:00,262.21,262.96,262.18,262.48,36166.0,251.6755,252.3953,251.6467,251.9346,36166.0
2022-11-07 10:10:00,262.72,263.25,262.2,263.03,25265.0,252.165,252.6737,251.6659,252.4625,25265.0
2022-11-07 10:20:00,263.09,263.24,262.71,263.03,14581.0,252.5201,252.6641,252.1554,252.4625,14581.0
2022-11-07 10:30:00,263.15,263.15,262.45,262.54,21284.0,252.5777,252.5777,251.9058,251.9922,21284.0
2022-11-07 10:40:00,262.64,263.34,262.54,262.93,19686.0,252.0882,252.7601,251.9922,252.3666,19686.0
2022-11-07 10:50:00,262.76,263.75,262.7,263.65,13077.0,252.2034,253.1536,252.1458,253.0576,13077.0
2022-11-07 11:00:00,263.65,264.16,263.34,263.94,35919.0,253.0576,253.5471,252.7601,253.336,35919.0
2022-11-07 11:10:00,263.74,264.86,263.74,264.54,12749.0,253.144,254.219,253.144,253.9119,12749.0
2022-11-07 11:20:00,264.48,264.78,264.21,264.63,17777.0,253.8543,254.1422,253.5951,253.9983,17777.0
2022-11-07 11:30:00,264.57,264.9,264.4,264.47,20411.0,253.9407,254.2574,253.7775,253.8447,20411.0
2022-11-07 11:40:00,264.43,264.43,263.36,263.77,11253.0,253.8063,253.8063,252.7793,253.1728,11253.0
2022-11-07 11:50:00,263.72,263.94,263.33,263.34,9865.0,253.1248,253.336,252.7505,252.7601,9865.0
2022-11-07 12:00:00,263.31,263.55,262.86,263.53,9662.0,252.7313,252.9616,252.2994,252.9424,9662.0
2022-11-07 12:10:00,263.53,263.68,263.22,263.33,8725.0,252.9424,253.0864,252.6449,252.7505,8725.0
2022-11-07 12:20:00,263.26,263.76,263.14,263.62,24302.0,252.6833,253.1632,252.5681,253.0288,24302.0
2022-11-07 12:30:00,263.64,263.86,263.52,263.72,14681.0,253.048,253.2592,252.9328,253.1248,14681.0
2022-11-07 12:40:00,263.76,264.39,263.54,263.99,19658.0,253.1632,253.7679,252.952,253.384,19658.0
2022-11-07 12:50:00,264.04,264.63,263.98,264.61,28918.0,253.432,253.9983,253.3744,253.9791,28918.0
2022-11-07 13:00:00,264.61,265.55,264.61,265.55,71169.0,253.9791,254.8813,253.9791,254.8813,71169.0
2022-11-07 13:10:00,265.59,265.93,265.5,265.76,27620.0,254.9197,255.246,254.8333,255.0829,27620.0
2022-11-07 13:20:00,265.79,265.79,265.26,265.43,16287.0,255.1116,255.1116,254.6029,254.7661,16287.0
2022-11-07 13:30:00,265.5,265.62,265.12,265.49,21475.0,254.8333,254.9485,254.4686,254.8237,21475.0
2022-11-07 13:40:00,265.49,265.76,265.21,265.72,23243.0,254.8237,255.0829,254.555,255.0445,23243.0
2022-11-07 13:50:00,265.67,266.14,265.64,266.14,29198.0,254.9965,255.4476,254.9677,255.4476,29198.0
2022-11-07 14:00:00,266.1,266.68,266.06,266.58,19044.0,255.4092,255.9659,255.3708,255.8699,19044.0
2022-11-07 14:10:00,266.59,267.77,266.58,267.77,19987.0,255.8795,257.0121,255.8699,257.0121,19987.0
2022-11-07 14:20:00,267.69,268.09,267.64,267.93,17619.0,256.9353,257.3192,256.8873,257.1657,17619.0
2022-11-07 14:30:00,267.93,268.52,267.92,268.44,18864.0,257.1657,257.732,257.1561,257.6552,18864.0
2022-11-07 14:40:00,268.44,268.81,268.34,268.81,17365.0,257.6552,258.0103,257.5592,258.0103,17365.0
2022-11-07 14:50:00,268.81,268.94,268.19,268.34,25260.0,258.0103,258.1351,257.4152,257.5592,25260.0
2022-11-07 15:00:00,268.35,268.57,268.27,268.5,21615.0,257.5688,257.78,257.492,257.7128,21615.0
2022-11-07 15:10:00,268.47,269.11,268.47,269.05,39973.0,257.684,258.2983,257.684,258.2407,39973.0
2022-11-07 15:20:00,269.02,269.02,268.38,268.62,28006.0,258.2119,258.2119,257.5976,257.828,28006.0
2022-11-07 15:30:00,268.57,269.05,268.43,268.71,34216.0,257.78,258.2407,257.6456,257.9143,34216.0
2022-11-07 15:40:00,268.68,268.88,268.48,268.8,47071.0,257.8855,258.0775,257.6936,258.0007,47071.0
2022-11-07 15:50:00,268.88,269.1,268.24,269.06,189348.0,258.0775,258.2887,257.4632,258.2503,189348.0
2022-11-08 09:30:00,271.09,271.47,269.22,269.94,62896.0,260.1987,260.5634,258.4038,259.0949,62896.0
2022-11-08 09:40:00,269.94,271.05,269.78,271.05,31658.0,259.0949,260.1603,258.9413,260.1603,31658.0
2022-11-08 09:50:00,270.88,272.5,270.59,271.46,34557.0,259.9972,261.5521,259.7188,260.5539,34557.0
2022-11-08 10:00:00,271.55,272.32,271.13,271.94,46574.0,260.6402,261.3793,260.2371,261.0146,46574.0
2022-11-08 10:10:00,271.87,273.51,271.8,273.36,46640.0,260.9474,262.5215,260.8802,262.3775,46640.0
2022-11-08 10:20:00,273.26,273.75,272.75,272.98,34086.0,262.2815,262.7518,261.792,262.0128,34086.0
2022-11-08 10:30:00,273.08,273.79,273.03,273.56,28457.0,262.1088,262.7902,262.0608,262.5695,28457.0
2022-11-08 10:40:00,273.53,274.52,273.52,274.4,38524.0,262.5407,263.4909,262.5311,263.3757,38524.0
2022-11-08 10:50:00,274.49,274.54,273.71,273.81,38643.0,263.4621,263.5101,262.7135,262.8094,38643.0
2022-11-08 11:00:00,273.78,273.79,272.67,272.89,25348.0,262.7806,262.7902,261.7152,261.9264,25348.0
2022-11-08 11:10:00,272.94,273.85,272.94,273.59,25892.0,261.9744,262.8478,261.9744,262.5983,25892.0
2022-11-08 11:20:00,273.6,274.5,273.56,274.27,15348.0,262.6079,263.4717,262.5695,263.251,15348.0
2022-11-08 11:30:00,274.33,274.89,274.16,274.71,13757.0,263.3085,263.846,263.1454,263.6733,13757.0
2022-11-08 11:40:00,274.72,274.9,274.19,274.25,10712.0,263.6829,263.8556,263.1742,263.2318,10712.0
2022-11-08 11:50:00,274.27,274.3,273.86,274.15,14122.0,263.251,263.2798,262.8574,263.1358,14122.0
2022-11-08 12:00:00,274.23,274.23,273.33,273.65,15908.0,263.2126,263.2126,262.3487,262.6559,15908.0
2022-11-08 12:10:00,273.66,274.06,273.41,273.88,10333.0,262.6655,263.0494,262.4255,262.8766,10333.0
2022-11-08 12:20:00,273.96,274.33,273.83,274.17,62198.0,262.9534,263.3085,262.8286,263.155,62198.0
2022-11-08 12:30:00,274.16,274.26,273.64,274.09,7219.0,263.1454,263.2414,262.6463,263.0782,7219.0
2022-11-08 12:40:00,274.11,274.62,274.1,274.36,10088.0,263.0974,263.5869,263.0878,263.3373,10088.0
2022-11-08 12:50:00,274.29,274.31,273.81,273.96,9404.0,263.2702,263.2894,262.8094,262.9534,9404.0
2022-11-08 13:00:00,273.98,274.49,273.93,274.35,13598.0,262.9726,263.4621,262.9246,263.3277,13598.0
2022-11-08 13:10:00,274.31,274.42,273.52,273.52,15228.0,263.2894,263.3949,262.5311,262.5311,15228.0
2022-11-08 13:20:00,273.52,273.53,270.84,270.96,65539.0,262.5311,262.5407,259.9588,260.0739,65539.0
2022-11-08 13:30:00,270.93,271.07,270.11,270.68,112256.0,260.0451,260.1795,259.2581,259.8052,112256.0
2022-11-08 13:40:00,270.69,270.99,270.36,270.41,34906.0,259.8148,260.1027,259.498,259.546,34906.0
2022-11-08 13:50:00,270.38,270.72,268.89,269.0,27108.0,259.5172,259.8436,258.0871,258.1927,27108.0
2022-11-08 14:00:00,268.81,269.33,268.54,268.56,7431.0,258.0103,258.5094,257.7512,257.7704,7431.0
2022-11-08 14:10:00,268.55,268.68,268.11,268.14,26671.0,257.7608,257.8855,257.3384,257.3672,26671.0
2022-11-08 14:20:00,268.28,268.35,266.38,266.44,13055.0,257.5016,257.5688,255.6779,255.7355,13055.0
2022-11-08 14:30:00,266.44,267.89,266.11,267.78,12986.0,255.7355,257.1273,255.4188,257.0217,12986.0
2022-11-08 14:40:00,267.8,268.99,267.71,268.77,17713.0,257.0409,258.1831,256.9545,257.9719,17713.0
2022-11-08 14:50:00,268.75,268.96,268.41,268.41,13030.0,257.9527,258.1543,257.6264,257.6264,13030.0
2022-11-08 15:00:00,268.5,269.46,268.33,269.15,21545.0,257.7128,258.6342,257.5496,258.3367,21545.0
2022-11-08 15:10:00,269.21,269.64,268.9,269.59,16061.0,258.3942,258.807,258.0967,258.759,16061.0
2022-11-08 15:20:00,269.64,270.22,269.35,270.13,18756.0,258.807,259.3637,258.5286,259.2773,18756.0
2022-11-08 15:30:00,270.13,270.95,270.12,270.43,30757.0,259.2773,260.0643,259.2677,259.5652,30757.0
2022-11-08 15:40:00,270.44,270.72,270.15,270.25,30369.0,259.5748,259.8436,259.2965,259.3925,30369.0
2022-11-08 15:50:00,270.35,270.47,268.94,269.12,134582.0,259.4884,259.6036,258.1351,258.3079,134582.0
2022-11-09 09:30:00,266.32,267.46,266.31,266.68,56722.0,255.6204,256.7146,255.6108,255.9659,56722.0
2022-11-09 09:40:00,266.67,267.86,266.58,267.86,17435.0,255.9563,257.0985,255.8699,257.0985,17435.0
2022-11-09 09:50:00,267.81,267.83,266.52,266.67,15670.0,257.0505,257.0697,255.8123,255.9563,15670.0
2022-11-09 10:00:00,266.78,267.85,266.66,267.68,21985.0,256.0619,257.0889,255.9467,256.9257,21985.0
2022-11-09 10:10:00,267.56,268.12,267.28,268.01,32226.0,256.8105,257.348,256.5418,257.2425,32226.0
2022-11-09 10:20:00,267.97,268.27,267.54,267.76,30343.0,257.2041,257.492,256.7913,257.0025,30343.0
2022-11-09 10:30:00,267.65,267.93,266.44,266.97,20859.0,256.8969,257.1657,255.7355,256.2442,20859.0
2022-11-09 10:40:00,267.06,267.39,266.67,267.35,11832.0,256.3306,256.6474,255.9563,256.609,11832.0
2022-11-09 10:50:00,267.32,267.55,266.53,267.1,8295.0,256.5802,256.8009,255.8219,256.369,8295.0
2022-11-09 11:00:00,267.27,267.99,267.17,267.99,9781.0,256.5322,257.2233,256.4362,257.2233,9781.0
2022-11-09 11:10:00,268.0,268.08,267.56,267.85,15139.0,257.2329,257.3096,256.8105,257.0889,15139.0
2022-11-09 11:20:00,267.68,268.06,267.28,267.76,12899.0,256.9257,257.2904,256.5418,257.0025,12899.0
2022-11-09 11:30:00,267.76,268.06,267.58,267.85,23588.0,257.0025,257.2904,256.8297,257.0889,23588.0
2022-11-09 11:40:00,267.84,269.19,267.84,268.91,9958.0,257.0793,258.3751,257.0793,258.1063,9958.0
2022-11-09 11:50:00,268.94,269.1,268.19,268.3,23058.0,258.1351,258.2887,257.4152,257.5208,23058.0
2022-11-09 12:00:00,268.33,268.59,268.21,268.3,15851.0,257.5496,257.7992,257.4344,257.5208,15851.0
2022-11-09 12:10:00,268.31,268.48,267.84,268.32,11995.0,257.5304,257.6936,257.0793,257.54,11995.0
2022-11-09 12:20:00,268.31,268.56,267.92,268.13,17530.0,257.5304,257.7704,257.1561,257.3576,17530.0
2022-11-09 12:30:00,268.11,268.6,268.01,268.28,12885.0,257.3384,257.8088,257.2425,257.5016,12885.0
2022-11-09 12:40:00,268.19,268.28,267.87,268.01,11193.0,257.4152,257.5016,257.1081,257.2425,11193.0
2022-11-09 12:50:00,268.0,268.22,267.77,268.01,8489.0,257.2329,257.444,257.0121,257.2425,8489.0
2022-11-09 13:00:00,268.01,268.24,267.42,267.62,13633.0,257.2425,257.4632,256.6762,256.8681,13633.0
2022-11-09 13:10:00,267.62,267.75,267.2,267.4,14779.0,256.8681,256.9929,256.465,256.657,14779.0
2022-11-09 13:20:00,267.44,267.61,266.93,267.03,11375.0,256.6954,256.8585,256.2058,256.3018,11375.0
2022-11-09 13:30:00,266.91,266.95,266.03,266.07,15214.0,256.1867,256.225,255.342,255.3804,15214.0
2022-11-09 13:40:00,266.04,266.34,265.47,265.9,28408.0,255.3516,255.6396,254.8045,255.2172,28408.0
2022-11-09 13:50:00,265.89,266.28,265.73,266.22,7753.0,255.2076,255.582,255.0541,255.5244,7753.0
2022-11-09 14:00:00,266.2,267.01,266.06,266.93,12461.0,255.5052,256.2826,255.3708,256.2058,12461.0
2022-11-09 14:10:00,266.9,267.2,266.78,267.1,12751.0,256.1771,256.465,256.0619,256.369,12751.0
2022-11-09 14:20:00,267.2,267.3,266.74,267.18,13017.0,256.465,256.561,256.0235,256.4458,13017.0
2022-11-09 14:30:00,267.1,267.1,265.81,265.96,13813.0,256.369,256.369,255.1308,255.2748,13813.0
2022-11-09 14:40:00,265.98,266.41,265.84,265.96,15244.0,255.294,255.7067,255.1596,255.2748,15244.0
2022-11-09 14:50:00,265.94,265.94,265.5,265.76,15325.0,255.2556,255.2556,254.8333,255.0829,15325.0
2022-11-09 15:00:00,265.81,266.85,265.8,266.7,14608.0,255.1308,256.1291,255.1212,255.9851,14608.0
2022-11-09 15:10:00,266.74,266.86,266.49,266.76,17395.0,256.0235,256.1387,255.7835,256.0427,17395.0
2022-11-09 15:20:00,266.75,266.87,266.43,266.76,25772.0,256.0331,256.1483,255.7259,256.0427,25772.0
2022-11-09 15:30:00,266.75,266.81,266.27,266.38,26729.0,256.0331,256.0907,255.5724,255.6779,26729.0
2022-11-09 15:40:00,266.37,266.4,265.37,265.43,41090.0,255.6683,255.6971,254.7085,254.7661,41090.0
2022-11-09 15:50:00,265.53,266.59,265.52,266.29,199029.0,254.8621,255.8795,254.8525,255.5916,199029.0
2022-11-10 09:30:00,278.18,279.69,277.37,278.14,122388.0,267.0039,268.4532,266.2264,266.9655,122388.0
2022-11-10 09:40:00,278.38,279.74,277.4,279.6,76772.0,267.1958,268.5012,266.2552,268.3668,76772.0
2022-11-10 09:50:00,279.71,281.5,278.59,281.41,41250.0,268.4724,270.1905,267.3974,270.1041,41250.0
2022-11-10 10:00:00,281.38,281.63,280.8,281.29,29936.0,270.0753,270.3153,269.5186,269.9889,29936.0
2022-11-10 10:10:00,281.36,281.46,280.57,281.16,20174.0,270.0561,270.1521,269.2978,269.8641,20174.0
2022-11-10 10:20:00,281.04,281.84,280.74,281.5,26086.0,269.749,270.5168,269.461,270.1905,26086.0
2022-11-10 10:30:00,281.39,281.63,279.9,279.93,27351.0,270.0849,270.3153,268.6548,268.6836,27351.0
2022-11-10 10:40:00,279.86,281.85,279.74,281.73,21508.0,268.6164,270.5264,268.5012,270.4112,21508.0
2022-11-10 10:50:00,281.66,282.22,281.35,281.94,25834.0,270.3441,270.8816,270.0465,270.6128,25834.0
2022-11-10 11:00:00,281.96,282.13,280.94,281.15,28598.0,270.632,270.7952,269.653,269.8545,28598.0
2022-11-10 11:10:00,281.13,281.75,280.82,281.1,37792.0,269.8354,270.4304,269.5378,269.8066,37792.0
2022-11-10 11:20:00,281.14,282.32,281.06,282.32,34172.0,269.8449,270.9775,269.7682,270.9775,34172.0
2022-11-10 11:30:00,282.31,282.79,282.21,282.3,57303.0,270.9679,271.4287,270.872,270.9583,57303.0
2022-11-10 11:40:00,282.29,282.45,281.47,282.11,17522.0,270.9487,271.1023,270.1617,270.776,17522.0
2022-11-10 11:50:00,282.12,283.25,282.1,283.09,33338.0,270.7856,271.8702,270.7664,271.7166,33338.0
2022-11-10 12:00:00,283.04,283.76,282.87,283.39,53222.0,271.6686,272.3597,271.5054,272.0046,53222.0
2022-11-10 12:10:00,283.41,284.23,283.25,283.94,18875.0,272.0237,272.8108,271.8702,272.5325,18875.0
2022-11-10 12:20:00,283.99,284.01,283.19,283.24,23706.0,272.5804,272.5996,271.8126,271.8606,23706.0
2022-11-10 12:30:00,283.17,283.41,282.65,282.69,23430.0,271.7934,272.0237,271.2943,271.3327,23430.0
2022-11-10 12:40:00,282.76,283.54,282.58,283.08,27073.0,271.3999,272.1485,271.2271,271.707,27073.0
2022-11-10 12:50:00,283.15,283.22,282.69,283.06,25993.0,271.7742,271.8414,271.3327,271.6878,25993.0
2022-11-10 13:00:00,283.09,283.9,283.06,283.81,28128.0,271.7166,272.4941,271.6878,272.4077,28128.0
2022-11-10 13:10:00,283.87,284.79,283.57,284.32,35820.0,272.4653,273.3483,272.1773,272.8972,35820.0
2022-11-10 13:20:00,284.34,284.57,283.63,284.27,18117.0,272.9164,273.1371,272.2349,272.8492,18117.0
2022-11-10 13:30:00,284.27,284.84,284.13,284.57,30691.0,272.8492,273.3963,272.7148,273.1371,30691.0
2022-11-10 13:40:00,284.57,285.45,284.5,285.31,18405.0,273.1371,273.9818,273.07,273.8474,18405.0
2022-11-10 13:50:00,285.38,285.41,284.94,285.2,14006.0,273.9146,273.9434,273.4923,273.7418,14006.0
2022-11-10 14:00:00,285.06,285.53,285.06,285.41,12080.0,273.6075,274.0586,273.6075,273.9434,12080.0
2022-11-10 14:10:00,285.36,285.68,285.32,285.32,11854.0,273.8954,274.2026,273.857,273.857,11854.0
2022-11-10 14:20:00,285.3,285.48,284.75,285.18,30921.0,273.8378,274.0106,273.3099,273.7226,30921.0
2022-11-10 14:30:00,285.24,285.44,284.86,285.25,19320.0,273.7802,273.9722,273.4155,273.7898,19320.0
2022-11-10 14:40:00,285.13,285.18,284.69,284.88,17306.0,273.6746,273.7226,273.2523,273.4347,17306.0
2022-11-10 14:50:00,284.91,285.65,284.84,285.56,16658.0,273.4635,274.1738,273.3963,274.0874,16658.0
2022-11-10 15:00:00,285.53,285.97,285.26,285.96,27559.0,274.0586,274.4809,273.7994,274.4713,27559.0
2022-11-10 15:10:00,285.96,286.18,285.8,286.04,42007.0,274.4713,274.6825,274.3177,274.5481,42007.0
2022-11-10 15:20:00,286.05,286.47,285.91,286.47,35688.0,274.5577,274.9608,274.4233,274.9608,35688.0
2022-11-10 15:30:00,286.5,287.06,286.23,286.43,56414.0,274.9896,275.5271,274.7305,274.9224,56414.0
2022-11-10 15:40:00,286.42,287.17,286.32,286.89,62069.0,274.9128,275.6327,274.8168,275.3639,62069.0
2022-11-10 15:50:00,286.92,287.31,286.63,286.99,145046.0,275.3927,275.7671,275.1144,275.4599,145046.0
2022-11-11 09:30:00,287.21,287.21,282.99,283.11,148060.0,275.6711,275.6711,271.6206,271.7358,148060.0
2022-11-11 09:40:00,283.1,283.13,280.62,282.91,124651.0,271.7262,271.755,269.3458,271.5438,124651.0
2022-11-11 09:50:00,282.95,285.59,282.95,284.26,88003.0,271.5822,274.1162,271.5822,272.8396,88003.0
2022-11-11 10:00:00,284.26,285.54,283.43,284.64,39681.0,272.8396,274.0682,272.0429,273.2043,39681.0
2022-11-11 10:10:00,284.61,286.66,284.61,286.66,31689.0,273.1755,275.1432,273.1755,275.1432,31689.0
2022-11-11 10:20:00,286.66,287.61,286.63,287.57,33828.0,275.1432,276.055,275.1144,276.0166,33828.0
2022-11-11 10:30:00,287.59,288.4,287.25,287.65,24001.0,276.0358,276.8133,275.7095,276.0934,24001.0
2022-11-11 10:40:00,287.46,289.0,287.27,288.85,18888.0,275.911,277.3892,275.7287,277.2452,18888.0
2022-11-11 10:50:00,288.8,289.24,288.1,288.6,31350.0,277.1972,277.6195,276.5253,277.0052,31350.0
2022-11-11 11:00:00,288.54,288.88,287.34,287.39,32949.0,276.9476,277.274,275.7959,275.8438,32949.0
2022-11-11 11:10:00,287.47,287.48,286.47,287.1,22406.0,275.9206,275.9302,274.9608,275.5655,22406.0
2022-11-11 11:20:00,287.06,287.39,286.16,286.4,58675.0,275.5271,275.8438,274.6633,274.8936,58675.0
2022-11-11 11:30:00,286.28,286.85,286.2,286.51,14576.0,274.7784,275.3255,274.7017,274.9992,14576.0
2022-11-11 11:40:00,286.49,287.11,286.28,287.11,11748.0,274.98,275.5751,274.7784,275.5751,11748.0
2022-11-11 11:50:00,287.3,287.44,286.55,286.98,14793.0,275.7575,275.8918,275.0376,275.4503,14793.0
2022-11-11 12:00:00,286.84,287.1,286.3,287.02,21010.0,275.3159,275.5655,274.7976,275.4887,21010.0
2022-11-11 12:10:00,287.04,287.99,287.03,287.91,9454.0,275.5079,276.4197,275.4983,276.343,9454.0
2022-11-11 12:20:00,287.83,287.89,287.56,287.66,10582.0,276.2662,276.3238,276.007,276.103,10582.0
2022-11-11 12:30:00,287.71,288.0,287.19,287.45,22618.0,276.151,276.4293,275.6519,275.9014,22618.0
2022-11-11 12:40:00,287.38,287.46,286.63,286.78,17428.0,275.8343,275.911,275.1144,275.2584,17428.0
2022-11-11 12:50:00,286.87,287.97,286.82,287.43,23180.0,275.3447,276.4005,275.2967,275.8822,23180.0
2022-11-11 13:00:00,287.43,288.53,287.43,288.53,15897.0,275.8822,276.938,275.8822,276.938,15897.0
2022-11-11 13:10:00,288.61,289.04,288.27,288.94,15746.0,277.0148,277.4276,276.6885,277.3316,15746.0
2022-11-11 13:20:00,288.86,289.31,288.59,289.25,16343.0,277.2548,277.6867,276.9956,277.6291,16343.0
2022-11-11 13:30:00,289.23,289.67,288.95,289.17,11176.0,277.6099,278.0322,277.3412,277.5523,11176.0
2022-11-11 13:40:00,289.23,289.74,289.02,289.7,15322.0,277.6099,278.0994,277.4084,278.061,15322.0
2022-11-11 13:50:00,289.79,290.39,289.79,290.19,21924.0,278.1474,278.7233,278.1474,278.5314,21924.0
2022-11-11 14:00:00,290.18,290.69,289.82,290.55,23193.0,278.5218,279.0113,278.1762,278.8769,23193.0
2022-11-11 14:10:00,290.48,290.56,290.09,290.37,12532.0,278.8097,278.8865,278.4354,278.7041,12532.0
2022-11-11 14:20:00,290.41,291.25,290.41,291.2,24074.0,278.7425,279.5488,278.7425,279.5008,24074.0
2022-11-11 14:30:00,291.13,291.52,291.08,291.3,14838.0,279.4336,279.8079,279.3856,279.5968,14838.0
2022-11-11 14:40:00,291.36,291.74,291.19,291.27,17288.0,279.6544,280.0191,279.4912,279.568,17288.0
2022-11-11 14:50:00,291.27,291.64,291.25,291.5,11850.0,279.568,279.9231,279.5488,279.7887,11850.0
2022-11-11 15:00:00,291.53,291.53,290.42,290.54,15618.0,279.8175,279.8175,278.7521,278.8673,15618.0
2022-11-11 15:10:00,290.59,290.59,289.66,289.99,36503.0,278.9153,278.9153,278.0227,278.3394,36503.0
2022-11-11 15:20:00,290.02,290.34,289.86,290.17,29730.0,278.3682,278.6753,278.2146,278.5122,29730.0
2022-11-11 15:30:00,290.19,290.49,289.54,290.21,35155.0,278.5314,278.8193,277.9075,278.5506,35155.0
2022-11-11 15:40:00,290.24,290.57,290.17,290.5,40881.0,278.5793,278.8961,278.5122,278.8289,40881.0
2022-11-11 15:50:00,290.54,290.87,289.99,290.13,136299.0,278.8673,279.184,278.3394,278.4738,136299.0
2022-11-14 09:30:00,286.15,289.39,284.98,289.26,70001.0,274.6537,277.7635,273.5307,277.6387,70001.0
2022-11-14 09:40:00,289.29,289.52,288.6,289.05,36649.0,277.6675,277.8883,277.0052,277.4372,36649.0
2022-11-14 09:50:00,289.47,290.58,289.24,290.53,26831.0,277.8403,278.9057,277.6195,278.8577,26831.0
2022-11-14 10:00:00,290.71,292.44,290.62,292.08,49252.0,279.0305,280.691,278.9441,280.3454,49252.0
2022-11-14 10:10:00,291.97,292.83,291.94,292.5,18178.0,280.2398,281.0653,280.211,280.7486,18178.0
2022-11-14 10:20:00,292.52,292.6,290.32,290.64,12623.0,280.7677,280.8445,278.6561,278.9633,12623.0
2022-11-14 10:30:00,290.62,291.85,290.62,291.75,17271.0,278.9441,280.1247,278.9441,280.0287,17271.0
2022-11-14 10:40:00,291.8,292.23,291.04,291.26,29402.0,280.0767,280.4894,279.3472,279.5584,29402.0
2022-11-14 10:50:00,291.21,291.45,290.94,291.09,15494.0,279.5104,279.7407,279.2512,279.3952,15494.0
2022-11-14 11:00:00,291.03,291.27,290.47,291.22,39042.0,279.3376,279.568,278.8001,279.52,39042.0
2022-11-14 11:10:00,291.26,291.28,289.18,289.51,26382.0,279.5584,279.5776,277.5619,277.8787,26382.0
2022-11-14 11:20:00,289.73,290.33,289.49,290.06,36118.0,278.0898,278.6657,277.8595,278.4066,36118.0
2022-11-14 11:30:00,290.13,291.71,289.77,291.16,28410.0,278.4738,279.9903,278.1282,279.4624,28410.0
2022-11-14 11:40:00,291.25,291.4,290.74,290.74,13883.0,279.5488,279.6927,279.0593,279.0593,13883.0
2022-11-14 11:50:00,290.74,290.89,290.05,290.45,9470.0,279.0593,279.2032,278.397,278.7809,9470.0
2022-11-14 12:00:00,290.51,290.82,290.02,290.02,14270.0,278.8385,279.136,278.3682,278.3682,14270.0
2022-11-14 12:10:00,289.92,290.39,289.84,290.25,22876.0,278.2722,278.7233,278.1954,278.5889,22876.0
2022-11-14 12:20:00,290.25,290.33,289.57,289.84,16039.0,278.5889,278.6657,277.9363,278.1954,16039.0
2022-11-14 12:30:00,289.92,290.29,289.9,290.2,17526.0,278.2722,278.6273,278.253,278.541,17526.0
2022-11-14 12:40:00,290.27,290.31,289.96,290.05,12888.0,278.6081,278.6465,278.3106,278.397,12888.0
2022-11-14 12:50:00,290.1,290.15,289.49,289.72,25156.0,278.445,278.493,277.8595,278.0802,25156.0
2022-11-14 13:00:00,289.62,289.92,289.39,289.88,8307.0,277.9843,278.2722,277.7635,278.2338,8307.0
2022-11-14 13:10:00,289.94,290.33,289.86,290.32,10544.0,278.2914,278.6657,278.2146,278.6561,10544.0
2022-11-14 13:20:00,290.31,290.9,290.31,290.8,26608.0,278.6465,279.2128,278.6465,279.1168,26608.0
2022-11-14 13:30:00,290.77,290.96,290.54,290.77,15641.0,279.0881,279.2704,278.8673,279.0881,15641.0
2022-11-14 13:40:00,290.77,290.81,290.6,290.67,5339.0,279.0881,279.1264,278.9249,278.9921,5339.0
2022-11-14 13:50:00,290.72,291.21,290.67,291.21,10756.0,279.0401,279.5104,278.9921,279.5104,10756.0
2022-11-14 14:00:00,291.21,291.33,290.97,291.33,19811.0,279.5104,279.6256,279.28,279.6256,19811.0
2022-11-14 14:10:00,291.32,291.8,291.21,291.68,19908.0,279.616,280.0767,279.5104,279.9615,19908.0
2022-11-14 14:20:00,291.68,292.17,291.5,292.17,21459.0,279.9615,280.4318,279.7887,280.4318,21459.0
2022-11-14 14:30:00,292.19,292.36,291.98,291.98,26162.0,280.451,280.6142,280.2494,280.2494,26162.0
2022-11-14 14:40:00,291.97,292.06,291.4,291.76,24861.0,280.2398,280.3262,279.6927,280.0383,24861.0
2022-11-14 14:50:00,291.69,291.87,291.6,291.66,17458.0,279.9711,280.1439,279.8847,279.9423,17458.0
2022-11-14 15:00:00,291.57,292.04,291.55,291.7,34865.0,279.8559,280.307,279.8367,279.9807,34865.0
2022-11-14 15:10:00,291.64,291.65,290.61,290.78,38641.0,279.9231,279.9327,278.9345,279.0977,38641.0
2022-11-14 15:20:00,290.72,291.06,290.51,290.9,26811.0,279.0401,279.3664,278.8385,279.2128,26811.0
2022-11-14 15:30:00,290.9,291.01,290.34,290.56,50658.0,279.2128,279.3184,278.6753,278.8865,50658.0
2022-11-14 15:40:00,290.66,290.69,289.84,289.99,41466.0,278.9825,279.0113,278.1954,278.3394,41466.0
2022-11-14 15:50:00,289.91,290.1,288.68,289.06,139284.0,278.2626,278.445,277.082,277.4468,139284.0
2022-11-15 09:30:00,293.0,296.45,292.99,295.68,84082.0,281.2285,284.5399,281.2189,283.8008,84082.0
2022-11-15 09:40:00,295.71,296.1,294.44,294.81,16767.0,283.8296,284.2039,282.6106,282.9657,16767.0
2022-11-15 09:50:00,294.78,295.83,294.47,295.73,16550.0,282.9369,283.9448,282.6394,283.8488,16550.0
2022-11-15 10:00:00,295.73,295.9,294.84,295.04,22520.0,283.8488,284.012,282.9945,283.1865,22520.0
2022-11-15 10:10:00,295.13,295.24,294.37,294.43,28233.0,283.2729,283.3785,282.5434,282.601,28233.0
2022-11-15 10:20:00,294.54,295.46,294.37,295.08,23831.0,282.7066,283.5896,282.5434,283.2249,23831.0
2022-11-15 10:30:00,295.12,295.26,294.42,294.43,6965.0,283.2633,283.3977,282.5914,282.601,6965.0
2022-11-15 10:40:00,294.42,295.37,294.33,294.54,10717.0,282.5914,283.5032,282.505,282.7066,10717.0
2022-11-15 10:50:00,294.41,295.26,294.05,294.7,22538.0,282.5818,283.3977,282.2363,282.8602,22538.0
2022-11-15 11:00:00,294.41,294.71,293.7,294.28,36257.0,282.5818,282.8698,281.9003,282.457,36257.0
2022-11-15 11:10:00,294.16,295.03,294.09,294.51,39054.0,282.3419,283.1769,282.2747,282.6778,39054.0
2022-11-15 11:20:00,294.54,295.03,294.36,294.48,17993.0,282.7066,283.1769,282.5338,282.649,17993.0
2022-11-15 11:30:00,294.65,295.61,294.65,295.45,10542.0,282.8122,283.7336,282.8122,283.58,10542.0
2022-11-15 11:40:00,295.5,295.87,295.4,295.55,26501.0,283.628,283.9832,283.532,283.676,26501.0
2022-11-15 11:50:00,295.49,295.78,295.29,295.78,8070.0,283.6184,283.8968,283.4265,283.8968,8070.0
2022-11-15 12:00:00,295.85,295.85,294.39,294.75,9978.0,283.964,283.964,282.5626,282.9082,9978.0
2022-11-15 12:10:00,294.79,295.13,294.25,294.4,6409.0,282.9465,283.2729,282.4282,282.5722,6409.0
2022-11-15 12:20:00,294.5,294.86,294.31,294.75,17073.0,282.6682,283.0137,282.4858,282.9082,17073.0
2022-11-15 12:30:00,294.75,295.08,294.65,294.77,28980.0,282.9082,283.2249,282.8122,282.9274,28980.0
2022-11-15 12:40:00,294.83,294.87,293.93,294.35,18499.0,282.9849,283.0233,282.1211,282.5242,18499.0
2022-11-15 12:50:00,294.43,294.43,293.9,294.37,11335.0,282.601,282.601,282.0923,282.5434,11335.0
2022-11-15 13:00:00,294.4,294.68,294.31,294.5,12660.0,282.5722,282.841,282.4858,282.6682,12660.0
2022-11-15 13:10:00,294.48,294.7,293.2,293.28,15668.0,282.649,282.8602,281.4204,281.4972,15668.0
2022-11-15 13:20:00,293.1,293.28,291.5,291.96,75502.0,281.3244,281.4972,279.7887,280.2302,75502.0
2022-11-15 13:30:00,291.79,292.16,290.93,291.39,74992.0,280.0671,280.4222,279.2416,279.6831,74992.0
2022-11-15 13:40:00,291.39,292.77,290.91,291.35,38344.0,279.6831,281.0077,279.2224,279.6448,38344.0
2022-11-15 13:50:00,291.39,292.33,291.28,291.55,6810.0,279.6831,280.5854,279.5776,279.8367,6810.0
2022-11-15 14:00:00,291.28,291.77,290.03,290.8,31464.0,279.5776,280.0479,278.3778,279.1168,31464.0
2022-11-15 14:10:00,290.87,292.79,290.87,292.51,24125.0,279.184,281.0269,279.184,280.7581,24125.0
2022-11-15 14:20:00,292.32,293.56,292.32,293.14,10271.0,280.5758,281.766,280.5758,281.3628,10271.0
2022-11-15 14:30:00,293.23,293.4,292.73,292.95,11099.0,281.4492,281.6124,280.9693,281.1805,11099.0
2022-11-15 14:40:00,293.26,293.36,292.56,292.63,6307.0,281.478,281.574,280.8061,280.8733,6307.0
2022-11-15 14:50:00,292.74,293.75,292.31,293.15,7062.0,280.9789,281.9483,280.5662,281.3724,7062.0
2022-11-15 15:00:00,293.28,294.04,293.28,293.45,22197.0,281.4972,282.2267,281.4972,281.6604,22197.0
2022-11-15 15:10:00,293.67,293.94,293.09,293.83,5745.0,281.8715,282.1307,281.3148,282.0251,5745.0
2022-11-15 15:20:00,293.74,294.13,293.4,293.4,7453.0,281.9387,282.3131,281.6124,281.6124,7453.0
2022-11-15 15:30:00,293.48,293.54,292.72,293.48,19390.0,281.6892,281.7468,280.9597,281.6892,19390.0
2022-11-15 15:40:00,293.59,293.65,292.44,292.51,38136.0,281.7948,281.8523,280.691,280.7581,38136.0
2022-11-15 15:50:00,292.67,292.77,291.85,292.75,169957.0,280.9117,281.0077,280.1247,280.9885,169957.0
2022-11-16 09:30:00,292.75,293.08,291.76,292.3,53230.0,280.9885,281.3052,280.0383,280.5566,53230.0
2022-11-16 09:40:00,292.43,292.6,291.17,291.17,33903.0,280.6814,280.8445,279.472,279.472,33903.0
2022-11-16 09:50:00,291.36,291.72,290.43,291.03,21869.0,279.6544,279.9999,278.7617,279.3376,21869.0
2022-11-16 10:00:00,291.06,291.71,290.94,291.17,24192.0,279.3664,279.9903,279.2512,279.472,24192.0
2022-11-16 10:10:00,291.44,292.1,291.15,291.18,10446.0,279.7311,280.3646,279.4528,279.4816,10446.0
2022-11-16 10:20:00,291.31,291.42,290.91,291.08,12533.0,279.6064,279.7119,279.2224,279.3856,12533.0
2022-11-16 10:30:00,291.19,291.87,290.95,291.0,21749.0,279.4912,280.1439,279.2608,279.3088,21749.0
2022-11-16 10:40:00,290.95,291.32,290.59,291.0,34882.0,279.2608,279.616,278.9153,279.3088,34882.0
2022-11-16 10:50:00,291.08,291.19,290.2,290.33,15286.0,279.3856,279.4912,278.541,278.6657,15286.0
2022-11-16 11:00:00,290.3,291.02,290.28,290.51,8245.0,278.6369,279.328,278.6177,278.8385,8245.0
2022-11-16 11:10:00,290.56,290.94,290.1,290.93,13054.0,278.8865,279.2512,278.445,279.2416,13054.0
2022-11-16 11:20:00,290.97,291.26,290.68,291.09,8364.0,279.28,279.5584,279.0017,279.3952,8364.0
2022-11-16 11:30:00,291.13,291.84,291.05,291.29,32765.0,279.4336,280.1151,279.3568,279.5872,32765.0
2022-11-16 11:40:00,291.37,292.16,291.37,292.16,3720.0,279.6639,280.4222,279.6639,280.4222,3720.0
2022-11-16 11:50:00,292.09,292.58,291.9,291.9,22275.0,280.355,280.8253,280.1727,280.1727,22275.0
2022-11-16 12:00:00,291.89,291.9,291.23,291.72,8684.0,280.1631,280.1727,279.5296,279.9999,8684.0
2022-11-16 12:10:00,291.35,291.48,290.27,290.47,12386.0,279.6448,279.7695,278.6081,278.8001,12386.0
2022-11-16 12:20:00,290.52,291.27,290.36,291.21,10674.0,278.8481,279.568,278.6945,279.5104,10674.0
2022-11-16 12:30:00,291.17,291.35,291.1,291.1,5461.0,279.472,279.6448,279.4048,279.4048,5461.0
2022-11-16 12:40:00,291.16,292.05,291.1,291.68,6701.0,279.4624,280.3166,279.4048,279.9615,6701.0
2022-11-16 12:50:00,291.71,292.04,291.48,291.56,7368.0,279.9903,280.307,279.7695,279.8463,7368.0
2022-11-16 13:00:00,291.5,291.84,291.32,291.52,14747.0,279.7887,280.1151,279.616,279.8079,14747.0
2022-11-16 13:10:00,291.57,291.8,291.21,291.21,5191.0,279.8559,280.0767,279.5104,279.5104,5191.0
2022-11-16 13:20:00,291.22,291.54,291.12,291.25,4427.0,279.52,279.8271,279.424,279.5488,4427.0
2022-11-16 13:30:00,291.34,291.53,290.75,291.11,33763.0,279.6352,279.8175,279.0689,279.4144,33763.0
2022-11-16 13:40:00,290.93,291.35,290.92,291.22,8610.0,279.2416,279.6448,279.232,279.52,8610.0
2022-11-16 13:50:00,291.25,291.29,290.84,291.1,17104.0,279.5488,279.5872,279.1552,279.4048,17104.0
2022-11-16 14:00:00,291.1,291.41,291.04,291.16,4061.0,279.4048,279.7023,279.3472,279.4624,4061.0
2022-11-16 14:10:00,291.37,291.46,291.28,291.45,8374.0,279.6639,279.7503,279.5776,279.7407,8374.0
2022-11-16 14:20:00,291.68,292.09,291.61,291.95,12764.0,279.9615,280.355,279.8943,280.2206,12764.0
2022-11-16 14:30:00,291.94,292.28,291.35,292.05,6019.0,280.211,280.5374,279.6448,280.3166,6019.0
2022-11-16 14:40:00,292.0,292.24,291.71,291.87,4989.0,280.2686,280.499,279.9903,280.1439,4989.0
2022-11-16 14:50:00,291.87,292.44,291.83,292.38,13159.0,280.1439,280.691,280.1055,280.6334,13159.0
2022-11-16 15:00:00,292.32,292.46,291.35,291.5,13229.0,280.5758,280.7102,279.6448,279.7887,13229.0
2022-11-16 15:10:00,291.5,291.7,291.39,291.47,6618.0,279.7887,279.9807,279.6831,279.7599,6618.0
2022-11-16 15:20:00,291.5,291.79,291.29,291.6,18507.0,279.7887,280.0671,279.5872,279.8847,18507.0
2022-11-16 15:30:00,291.6,291.7,291.07,291.09,13943.0,279.8847,279.9807,279.376,279.3952,13943.0
2022-11-16 15:40:00,291.08,291.51,290.82,291.29,46007.0,279.3856,279.7983,279.136,279.5872,46007.0
2022-11-16 15:50:00,291.56,292.16,291.37,291.37,82391.0,279.8463,280.4222,279.6639,279.6639,82391.0
2022-11-17 09:30:00,285.81,287.56,285.54,286.42,44918.0,274.3273,276.007,274.0682,274.9128,44918.0
2022-11-17 09:40:00,286.58,287.71,286.22,287.15,11181.0,275.0664,276.151,274.7209,275.6135,11181.0
2022-11-17 09:50:00,287.07,287.29,286.05,286.19,12569.0,275.5367,275.7479,274.5577,274.6921,12569.0
2022-11-17 10:00:00,286.45,287.27,286.35,286.95,7560.0,274.9416,275.7287,274.8456,275.4215,7560.0
2022-11-17 10:10:00,287.2,287.71,286.79,287.68,12618.0,275.6615,276.151,275.268,276.1222,12618.0
2022-11-17 10:20:00,287.75,287.9,286.87,287.02,17669.0,276.1894,276.3334,275.3447,275.4887,17669.0
2022-11-17 10:30:00,287.01,287.01,285.87,285.89,8287.0,275.4791,275.4791,274.3849,274.4041,8287.0
2022-11-17 10:40:00,285.88,285.99,285.13,285.24,12517.0,274.3945,274.5001,273.6746,273.7802,12517.0
2022-11-17 10:50:00,285.17,285.3,284.53,284.53,11906.0,273.713,273.8378,273.0988,273.0988,11906.0
2022-11-17 11:00:00,284.51,284.71,283.81,283.93,11495.0,273.0796,273.2715,272.4077,272.5229,11495.0
2022-11-17 11:10:00,283.86,284.0,283.35,283.82,12725.0,272.4557,272.59,271.9662,272.4173,12725.0
2022-11-17 11:20:00,283.8,284.09,283.42,284.04,14078.0,272.3981,272.6764,272.0333,272.6284,14078.0
2022-11-17 11:30:00,284.02,284.64,283.97,284.31,15147.0,272.6092,273.2043,272.5613,272.8876,15147.0
2022-11-17 11:40:00,284.37,284.72,284.13,284.31,7804.0,272.9452,273.2811,272.7148,272.8876,7804.0
2022-11-17 11:50:00,284.42,286.27,284.37,286.16,25595.0,272.9932,274.7688,272.9452,274.6633,25595.0
2022-11-17 12:00:00,286.44,286.9,286.39,286.66,9271.0,274.932,275.3735,274.884,275.1432,9271.0
2022-11-17 12:10:00,286.71,287.46,286.65,287.46,27211.0,275.1912,275.911,275.1336,275.911,27211.0
2022-11-17 12:20:00,287.47,287.69,287.24,287.47,14291.0,275.9206,276.1318,275.6999,275.9206,14291.0
2022-11-17 12:30:00,287.37,287.59,287.26,287.57,14574.0,275.8247,276.0358,275.7191,276.0166,14574.0
2022-11-17 12:40:00,287.89,288.23,287.65,288.13,4820.0,276.3238,276.6501,276.0934,276.5541,4820.0
2022-11-17 12:50:00,288.26,289.09,288.26,289.01,9525.0,276.6789,277.4756,276.6789,277.3988,9525.0
2022-11-17 13:00:00,289.11,289.28,288.6,288.69,6401.0,277.4947,277.6579,277.0052,277.0916,6401.0
2022-11-17 13:10:00,288.7,289.35,288.7,289.33,10064.0,277.1012,277.7251,277.1012,277.7059,10064.0
2022-11-17 13:20:00,289.28,289.46,289.07,289.13,8217.0,277.6579,277.8307,277.4564,277.5139,8217.0
2022-11-17 13:30:00,289.17,289.62,288.9,289.59,9238.0,277.5523,277.9843,277.2932,277.9555,9238.0
2022-11-17 13:40:00,289.6,289.69,288.82,288.87,8103.0,277.9651,278.0514,277.2164,277.2644,8103.0
2022-11-17 13:50:00,288.73,288.87,288.4,288.81,15509.0,277.13,277.2644,276.8133,277.2068,15509.0
2022-11-17 14:00:00,288.86,289.13,288.52,288.52,5630.0,277.2548,277.5139,276.9285,276.9285,5630.0
2022-11-17 14:10:00,288.41,288.41,287.37,287.57,26986.0,276.8229,276.8229,275.8247,276.0166,26986.0
2022-11-17 14:20:00,287.55,287.56,287.1,287.14,19830.0,275.9974,276.007,275.5655,275.6039,19830.0
2022-11-17 14:30:00,287.01,287.15,286.56,286.84,10858.0,275.4791,275.6135,275.0472,275.3159,10858.0
2022-11-17 14:40:00,286.8,287.09,286.44,287.05,5496.0,275.2776,275.5559,274.932,275.5175,5496.0
2022-11-17 14:50:00,287.01,287.28,286.9,286.91,8925.0,275.4791,275.7383,275.3735,275.3831,8925.0
2022-11-17 15:00:00,286.97,287.09,286.48,286.63,10055.0,275.4407,275.5559,274.9704,275.1144,10055.0
2022-11-17 15:10:00,286.51,286.51,285.67,285.72,8111.0,274.9992,274.9992,274.193,274.2409,8111.0
2022-11-17 15:20:00,285.56,285.95,285.48,285.81,12396.0,274.0874,274.4617,274.0106,274.3273,12396.0
2022-11-17 15:30:00,285.94,286.5,285.93,286.42,9555.0,274.4521,274.9896,274.4425,274.9128,9555.0
2022-11-17 15:40:00,286.5,287.14,286.34,286.86,39609.0,274.9896,275.6039,274.836,275.3351,39609.0
2022-11-17 15:50:00,286.97,287.35,286.35,287.35,151492.0,275.4407,275.8055,274.8456,275.8055,151492.0
2022-11-18 09:30:00,290.61,290.91,286.6,286.6,93582.0,278.9345,279.2224,275.0856,275.0856,93582.0
2022-11-18 09:40:00,286.94,287.96,286.29,286.29,20002.0,275.4119,276.3909,274.788,274.788,20002.0
2022-11-18 09:50:00,286.3,286.68,285.59,285.96,18618.0,274.7976,275.1624,274.1162,274.4713,18618.0
2022-11-18 10:00:00,285.86,286.25,285.23,285.5,15902.0,274.3753,274.7496,273.7706,274.0298,15902.0
2022-11-18 10:10:00,285.5,285.63,284.65,284.82,11316.0,274.0298,274.1546,273.2139,273.3771,11316.0
2022-11-18 10:20:00,284.95,285.61,284.48,285.3,14025.0,273.5019,274.1354,273.0508,273.8378,14025.0
2022-11-18 10:30:00,285.42,285.6,284.65,285.22,20588.0,273.953,274.1258,273.2139,273.761,20588.0
2022-11-18 10:40:00,285.21,285.35,284.35,284.59,11362.0,273.7514,273.8858,272.926,273.1563,11362.0
2022-11-18 10:50:00,284.51,284.54,283.04,283.55,19208.0,273.0796,273.1084,271.6686,272.1581,19208.0
2022-11-18 11:00:00,283.6,284.29,283.54,284.29,7581.0,272.2061,272.8684,272.1485,272.8684,7581.0
2022-11-18 11:10:00,284.19,285.24,284.14,285.22,11065.0,272.7724,273.7802,272.7244,273.761,11065.0
2022-11-18 11:20:00,285.23,285.36,284.89,285.08,8556.0,273.7706,273.8954,273.4443,273.6267,8556.0
2022-11-18 11:30:00,285.15,285.75,284.91,284.91,6157.0,273.6938,274.2697,273.4635,273.4635,6157.0
2022-11-18 11:40:00,284.92,284.93,284.3,284.4,19122.0,273.4731,273.4827,272.878,272.974,19122.0
2022-11-18 11:50:00,284.32,284.71,284.1,284.59,8290.0,272.8972,273.2715,272.686,273.1563,8290.0
2022-11-18 12:00:00,284.62,284.75,284.06,284.15,8944.0,273.1851,273.3099,272.6476,272.734,8944.0
2022-11-18 12:10:00,284.23,284.47,283.49,283.49,22692.0,272.8108,273.0412,272.1005,272.1005,22692.0
2022-11-18 12:20:00,283.39,283.92,283.18,283.9,4607.0,272.0046,272.5133,271.803,272.4941,4607.0
2022-11-18 12:30:00,283.9,284.24,283.73,284.24,9036.0,272.4941,272.8204,272.3309,272.8204,9036.0
2022-11-18 12:40:00,284.26,284.26,283.85,283.93,5801.0,272.8396,272.8396,272.4461,272.5229,5801.0
2022-11-18 12:50:00,284.02,284.02,283.45,283.9,6342.0,272.6092,272.6092,272.0621,272.4941,6342.0
2022-11-18 13:00:00,284.06,284.54,284.01,284.54,4337.0,272.6476,273.1084,272.5996,273.1084,4337.0
2022-11-18 13:10:00,284.7,284.74,284.07,284.1,6551.0,273.2619,273.3003,272.6572,272.686,6551.0
2022-11-18 13:20:00,284.08,284.56,283.83,284.56,4676.0,272.6668,273.1275,272.4269,273.1275,4676.0
2022-11-18 13:30:00,284.66,284.7,284.11,284.12,4717.0,273.2235,273.2619,272.6956,272.7052,4717.0
2022-11-18 13:40:00,283.94,284.04,283.36,283.36,7548.0,272.5325,272.6284,271.9758,271.9758,7548.0
2022-11-18 13:50:00,283.47,283.68,283.37,283.66,8320.0,272.0813,272.2829,271.9854,272.2637,8320.0
2022-11-18 14:00:00,283.75,284.45,283.75,284.32,5208.0,272.3501,273.022,272.3501,272.8972,5208.0
2022-11-18 14:10:00,284.12,284.63,284.11,284.42,13567.0,272.7052,273.1947,272.6956,272.9932,13567.0
2022-11-18 14:20:00,284.38,284.58,284.34,284.35,6506.0,272.9548,273.1467,272.9164,272.926,6506.0
2022-11-18 14:30:00,284.31,284.56,283.8,284.11,11836.0,272.8876,273.1275,272.3981,272.6956,11836.0
2022-11-18 14:40:00,284.11,284.38,283.97,284.04,9386.0,272.6956,272.9548,272.5613,272.6284,9386.0
2022-11-18 14:50:00,284.07,284.63,284.01,284.63,6561.0,272.6572,273.1947,272.5996,273.1947,6561.0
2022-11-18 15:00:00,284.58,285.47,284.58,285.42,13041.0,273.1467,274.001,273.1467,273.953,13041.0
2022-11-18 15:10:00,285.46,285.64,285.16,285.5,31573.0,273.9914,274.1642,273.7034,274.0298,31573.0
2022-11-18 15:20:00,285.42,286.16,285.19,286.16,19570.0,273.953,274.6633,273.7322,274.6633,19570.0
2022-11-18 15:30:00,286.25,286.58,285.9,286.58,16247.0,274.7496,275.0664,274.4137,275.0664,16247.0
2022-11-18 15:40:00,286.62,287.04,286.43,287.04,15133.0,275.1048,275.5079,274.9224,275.5079,15133.0
2022-11-18 15:50:00,287.0,287.34,285.52,286.59,83967.0,275.4695,275.7959,274.049,275.076,83967.0
2022-11-21 09:30:00,285.5,286.5,285.09,285.81,28041.0,274.0298,274.9896,273.6363,274.3273,28041.0
2022-11-21 09:40:00,285.86,287.03,285.41,287.03,16661.0,274.3753,275.4983,273.9434,275.4983,16661.0
2022-11-21 09:50:00,287.05,287.23,286.61,287.01,16043.0,275.5175,275.6903,275.0952,275.4791,16043.0
2022-11-21 10:00:00,286.88,287.59,286.19,286.63,15918.0,275.3543,276.0358,274.6921,275.1144,15918.0
2022-11-21 10:10:00,286.59,287.08,286.46,287.0,11000.0,275.076,275.5463,274.9512,275.4695,11000.0
2022-11-21 10:20:00,286.96,287.47,286.55,287.39,16917.0,275.4311,275.9206,275.0376,275.8438,16917.0
2022-11-21 10:30:00,287.23,287.81,287.05,287.7,10807.0,275.6903,276.247,275.5175,276.1414,10807.0
2022-11-21 10:40:00,287.63,287.83,287.16,287.3,15072.0,276.0742,276.2662,275.6231,275.7575,15072.0
2022-11-21 10:50:00,287.14,287.96,287.08,287.94,12045.0,275.6039,276.3909,275.5463,276.3718,12045.0
2022-11-21 11:00:00,287.85,288.8,287.66,288.61,13543.0,276.2854,277.1972,276.103,277.0148,13543.0
2022-11-21 11:10:00,288.49,288.75,288.28,288.42,11521.0,276.8997,277.1492,276.6981,276.8325,11521.0
2022-11-21 11:20:00,288.36,288.83,287.82,287.84,6877.0,276.7749,277.226,276.2566,276.2758,6877.0
2022-11-21 11:30:00,287.94,288.07,287.3,287.31,7383.0,276.3718,276.4965,275.7575,275.7671,7383.0
2022-11-21 11:40:00,287.25,287.54,287.08,287.37,14761.0,275.7095,275.9878,275.5463,275.8247,14761.0
2022-11-21 11:50:00,287.47,287.63,286.57,286.98,12814.0,275.9206,276.0742,275.0568,275.4503,12814.0
2022-11-21 12:00:00,287.11,287.48,287.1,287.23,6473.0,275.5751,275.9302,275.5655,275.6903,6473.0
2022-11-21 12:10:00,287.13,287.29,286.56,286.64,7646.0,275.5943,275.7479,275.0472,275.124,7646.0
2022-11-21 12:20:00,286.55,286.87,286.53,286.76,7763.0,275.0376,275.3447,275.0184,275.2392,7763.0
2022-11-21 12:30:00,286.65,287.42,286.6,287.13,6095.0,275.1336,275.8726,275.0856,275.5943,6095.0
2022-11-21 12:40:00,287.15,287.3,287.1,287.14,5469.0,275.6135,275.7575,275.5655,275.6039,5469.0
2022-11-21 12:50:00,287.14,287.17,286.63,286.72,12498.0,275.6039,275.6327,275.1144,275.2008,12498.0
2022-11-21 13:00:00,286.77,287.11,286.77,287.01,6715.0,275.2488,275.5751,275.2488,275.4791,6715.0
2022-11-21 13:10:00,287.07,287.47,287.01,287.3,16312.0,275.5367,275.9206,275.4791,275.7575,16312.0
2022-11-21 13:20:00,287.34,287.39,287.06,287.18,10606.0,275.7959,275.8438,275.5271,275.6423,10606.0
2022-11-21 13:30:00,287.13,287.91,287.03,287.91,9257.0,275.5943,276.343,275.4983,276.343,9257.0
2022-11-21 13:40:00,287.79,287.92,287.5,287.7,11188.0,276.2278,276.3526,275.9494,276.1414,11188.0
2022-11-21 13:50:00,287.67,287.86,287.27,287.34,6765.0,276.1126,276.295,275.7287,275.7959,6765.0
2022-11-21 14:00:00,287.27,287.84,287.27,287.77,6829.0,275.7287,276.2758,275.7287,276.2086,6829.0
2022-11-21 14:10:00,287.7,287.89,287.58,287.74,9417.0,276.1414,276.3238,276.0262,276.1798,9417.0
2022-11-21 14:20:00,287.75,287.77,287.2,287.28,9222.0,276.1894,276.2086,275.6615,275.7383,9222.0
2022-11-21 14:30:00,287.26,287.36,286.86,287.05,10130.0,275.7191,275.8151,275.3351,275.5175,10130.0
2022-11-21 14:40:00,286.96,287.09,286.7,286.88,6808.0,275.4311,275.5559,275.1816,275.3543,6808.0
2022-11-21 14:50:00,286.82,287.0,286.49,286.52,12256.0,275.2967,275.4695,274.98,275.0088,12256.0
2022-11-21 15:00:00,286.51,287.15,286.5,287.15,9109.0,274.9992,275.6135,274.9896,275.6135,9109.0
2022-11-21 15:10:00,287.08,287.27,286.94,287.18,18300.0,275.5463,275.7287,275.4119,275.6423,18300.0
2022-11-21 15:20:00,287.12,287.2,286.5,286.63,16581.0,275.5847,275.6615,274.9896,275.1144,16581.0
2022-11-21 15:30:00,286.58,287.08,286.55,286.79,10247.0,275.0664,275.5463,275.0376,275.268,10247.0
2022-11-21 15:40:00,286.74,287.4,286.7,287.4,25219.0,275.22,275.8534,275.1816,275.8534,25219.0
2022-11-21 15:50:00,287.39,287.63,286.99,287.15,80921.0,275.8438,276.0742,275.4599,275.6135,80921.0
2022-11-22 09:30:00,288.85,289.1,287.6,287.6,37284.0,277.2452,277.4851,276.0454,276.0454,37284.0
2022-11-22 09:40:00,288.12,288.65,287.52,288.29,15505.0,276.5445,277.0532,275.9686,276.7077,15505.0
2022-11-22 09:50:00,288.29,288.41,287.55,287.85,10521.0,276.7077,276.8229,275.9974,276.2854,10521.0
2022-11-22 10:00:00,287.73,288.02,287.16,287.39,19164.0,276.1702,276.4485,275.6231,275.8438,19164.0
2022-11-22 10:10:00,287.44,288.63,287.44,288.19,15517.0,275.8918,277.034,275.8918,276.6117,15517.0
2022-11-22 10:20:00,288.2,288.41,288.03,288.14,10174.0,276.6213,276.8229,276.4581,276.5637,10174.0
2022-11-22 10:30:00,288.26,288.44,287.5,287.55,14130.0,276.6789,276.8517,275.9494,275.9974,14130.0
2022-11-22 10:40:00,287.56,288.08,287.45,288.08,17412.0,276.007,276.5061,275.9014,276.5061,17412.0
2022-11-22 10:50:00,288.13,288.68,288.1,288.27,15753.0,276.5541,277.082,276.5253,276.6885,15753.0
2022-11-22 11:00:00,288.26,288.3,287.93,288.09,10929.0,276.6789,276.7173,276.3622,276.5157,10929.0
2022-11-22 11:10:00,288.09,289.23,288.09,289.23,15993.0,276.5157,277.6099,276.5157,277.6099,15993.0
2022-11-22 11:20:00,289.31,289.63,288.87,289.25,19571.0,277.6867,277.9939,277.2644,277.6291,19571.0
2022-11-22 11:30:00,289.23,289.28,288.86,289.05,12379.0,277.6099,277.6579,277.2548,277.4372,12379.0
2022-11-22 11:40:00,289.16,289.46,289.0,289.46,7845.0,277.5427,277.8307,277.3892,277.8307,7845.0
2022-11-22 11:50:00,289.49,289.68,289.22,289.56,8456.0,277.8595,278.0418,277.6003,277.9267,8456.0
2022-11-22 12:00:00,289.6,290.0,289.52,289.67,10831.0,277.9651,278.349,277.8883,278.0322,10831.0
2022-11-22 12:10:00,289.65,289.95,289.61,289.69,6995.0,278.0131,278.301,277.9747,278.0514,6995.0
2022-11-22 12:20:00,289.67,289.85,289.42,289.55,8158.0,278.0322,278.205,277.7923,277.9171,8158.0
2022-11-22 12:30:00,289.55,290.15,289.48,290.11,13122.0,277.9171,278.493,277.8499,278.4546,13122.0
2022-11-22 12:40:00,290.12,290.61,289.94,290.52,11280.0,278.4642,278.9345,278.2914,278.8481,11280.0
2022-11-22 12:50:00,290.48,290.68,290.38,290.63,6564.0,278.8097,279.0017,278.7137,278.9537,6564.0
2022-11-22 13:00:00,290.66,290.93,290.3,290.93,10392.0,278.9825,279.2416,278.6369,279.2416,10392.0
2022-11-22 13:10:00,290.92,291.41,290.92,291.39,7889.0,279.232,279.7023,279.232,279.6831,7889.0
2022-11-22 13:20:00,291.41,291.62,291.23,291.56,13685.0,279.7023,279.9039,279.5296,279.8463,13685.0
2022-11-22 13:30:00,291.59,291.84,291.46,291.84,16981.0,279.8751,280.1151,279.7503,280.1151,16981.0
2022-11-22 13:40:00,291.78,292.34,291.71,292.34,7371.0,280.0575,280.595,279.9903,280.595,7371.0
2022-11-22 13:50:00,292.3,292.58,292.24,292.45,8261.0,280.5566,280.8253,280.499,280.7006,8261.0
2022-11-22 14:00:00,292.49,292.59,292.11,292.18,12108.0,280.739,280.8349,280.3742,280.4414,12108.0
2022-11-22 14:10:00,292.12,292.19,291.83,292.16,11200.0,280.3838,280.451,280.1055,280.4222,11200.0
2022-11-22 14:20:00,292.1,292.42,292.1,292.35,10029.0,280.3646,280.6718,280.3646,280.6046,10029.0
2022-11-22 14:30:00,292.28,292.74,292.09,292.74,8012.0,280.5374,280.9789,280.355,280.9789,8012.0
2022-11-22 14:40:00,292.76,292.81,292.41,292.69,8222.0,280.9981,281.0461,280.6622,280.9309,8222.0
2022-11-22 14:50:00,292.73,293.04,292.66,292.98,11503.0,280.9693,281.2669,280.9021,281.2093,11503.0
2022-11-22 15:00:00,292.94,293.33,292.92,293.06,20957.0,281.1709,281.5452,281.1517,281.2861,20957.0
2022-11-22 15:10:00,293.16,293.24,292.98,293.02,11022.0,281.382,281.4588,281.2093,281.2477,11022.0
2022-11-22 15:20:00,293.04,293.24,293.01,293.21,13071.0,281.2669,281.4588,281.2381,281.43,13071.0
2022-11-22 15:30:00,293.11,293.45,293.06,293.4,25014.0,281.334,281.6604,281.2861,281.6124,25014.0
2022-11-22 15:40:00,293.35,293.58,293.24,293.51,29422.0,281.5644,281.7852,281.4588,281.718,29422.0
2022-11-22 15:50:00,293.53,293.75,292.75,292.82,150288.0,281.7372,281.9483,280.9885,281.0557,150288.0
2022-11-23 09:30:00,293.08,293.82,292.4,293.81,38203.0,281.3052,282.0155,280.6526,282.0059,38203.0
2022-11-23 09:40:00,293.85,294.7,293.3,293.8,12876.0,282.0443,282.8602,281.5164,281.9963,12876.0
2022-11-23 09:50:00,293.82,294.9,293.82,294.6,11810.0,282.0155,283.0521,282.0155,282.7642,11810.0
2022-11-23 10:00:00,294.57,295.29,294.17,295.08,8890.0,282.7354,283.4265,282.3515,283.2249,8890.0
2022-11-23 10:10:00,295.06,295.48,294.86,294.94,8020.0,283.2057,283.6088,283.0137,283.0905,8020.0
2022-11-23 10:20:00,294.95,295.35,294.68,295.31,10774.0,283.1001,283.484,282.841,283.4457,10774.0
2022-11-23 10:30:00,295.46,295.98,295.35,295.86,18001.0,283.5896,284.0887,283.484,283.9736,18001.0
2022-11-23 10:40:00,295.85,296.25,295.63,295.64,12521.0,283.964,284.3479,283.7528,283.7624,12521.0
2022-11-23 10:50:00,295.74,295.82,295.37,295.45,8864.0,283.8584,283.9352,283.5032,283.58,8864.0
2022-11-23 11:00:00,295.49,295.69,295.03,295.69,18584.0,283.6184,283.8104,283.1769,283.8104,18584.0
2022-11-23 11:10:00,295.69,296.37,295.67,296.26,18202.0,283.8104,284.4631,283.7912,284.3575,18202.0
2022-11-23 11:20:00,296.24,296.39,295.82,295.98,18853.0,284.3383,284.4823,283.9352,284.0887,18853.0
2022-11-23 11:30:00,295.92,295.92,295.41,295.59,6507.0,284.0311,284.0311,283.5416,283.7144,6507.0
2022-11-23 11:40:00,295.58,295.8,295.24,295.25,7503.0,283.7048,283.916,283.3785,283.3881,7503.0
2022-11-23 11:50:00,295.27,295.28,293.95,294.35,8208.0,283.4073,283.4169,282.1403,282.5242,8208.0
2022-11-23 12:00:00,294.4,294.83,294.38,294.77,6278.0,282.5722,282.9849,282.553,282.9274,6278.0
2022-11-23 12:10:00,294.88,294.88,294.58,294.69,7732.0,283.0329,283.0329,282.745,282.8506,7732.0
2022-11-23 12:20:00,294.56,294.87,294.56,294.58,5954.0,282.7258,283.0233,282.7258,282.745,5954.0
2022-11-23 12:30:00,294.62,294.75,294.19,294.43,6107.0,282.7834,282.9082,282.3707,282.601,6107.0
2022-11-23 12:40:00,294.46,294.46,294.15,294.34,3996.0,282.6298,282.6298,282.3323,282.5146,3996.0
2022-11-23 12:50:00,294.22,294.22,293.13,293.43,6501.0,282.3994,282.3994,281.3532,281.6412,6501.0
2022-11-23 13:00:00,293.54,293.84,293.37,293.75,4576.0,281.7468,282.0347,281.5836,281.9483,4576.0
2022-11-23 13:10:00,293.76,293.94,293.6,293.94,4520.0,281.9579,282.1307,281.8044,282.1307,4520.0
2022-11-23 13:20:00,294.01,294.42,293.93,294.37,7765.0,282.1979,282.5914,282.1211,282.5434,7765.0
2022-11-23 13:30:00,294.45,294.84,294.45,294.77,8049.0,282.6202,282.9945,282.6202,282.9274,8049.0
2022-11-23 13:40:00,294.81,294.89,294.6,294.62,4297.0,282.9657,283.0425,282.7642,282.7834,4297.0
2022-11-23 13:50:00,294.57,294.61,294.33,294.61,5470.0,282.7354,282.7738,282.505,282.7738,5470.0
2022-11-23 14:00:00,294.79,296.11,294.29,295.7,19330.0,282.9465,284.2135,282.4666,283.82,19330.0
2022-11-23 14:10:00,295.43,295.52,294.79,294.89,7288.0,283.5608,283.6472,282.9465,283.0425,7288.0
2022-11-23 14:20:00,295.12,295.89,294.84,295.56,6896.0,283.2633,284.0024,282.9945,283.6856,6896.0
2022-11-23 14:30:00,295.34,295.35,294.65,294.73,6351.0,283.4745,283.484,282.8122,282.889,6351.0
2022-11-23 14:40:00,294.84,295.75,294.7,295.66,6643.0,282.9945,283.868,282.8602,283.7816,6643.0
2022-11-23 14:50:00,295.54,295.74,295.29,295.41,8743.0,283.6664,283.8584,283.4265,283.5416,8743.0
2022-11-23 15:00:00,295.37,295.8,295.13,295.72,6730.0,283.5032,283.916,283.2729,283.8392,6730.0
2022-11-23 15:10:00,295.69,296.11,295.43,296.01,13503.0,283.8104,284.2135,283.5608,284.1175,13503.0
2022-11-23 15:20:00,296.0,296.01,295.42,295.44,11757.0,284.1079,284.1175,283.5512,283.5704,11757.0
2022-11-23 15:30:00,295.42,295.42,294.87,295.1,9348.0,283.5512,283.5512,283.0233,283.2441,9348.0
2022-11-23 15:40:00,295.11,295.16,294.46,294.58,13071.0,283.2537,283.3017,282.6298,282.745,13071.0
2022-11-23 15:50:00,294.72,295.04,294.44,294.59,64025.0,282.8794,283.1865,282.6106,282.7546,64025.0
2022-11-25 09:30:00,294.3,295.45,294.3,295.38,44167.0,282.4762,283.58,282.4762,283.5128,44167.0
2022-11-25 09:40:00,295.34,295.8,295.06,295.47,19631.0,283.4745,283.916,283.2057,283.5992,19631.0
2022-11-25 09:50:00,295.51,296.93,295.51,296.88,15435.0,283.6376,285.0006,283.6376,284.9526,15435.0
2022-11-25 10:00:00,296.79,297.27,296.76,297.08,16761.0,284.8662,285.3269,284.8374,285.1445,16761.0
2022-11-25 10:10:00,297.11,297.41,296.72,297.26,17445.0,285.1733,285.4613,284.799,285.3173,17445.0
2022-11-25 10:20:00,297.33,297.52,296.8,296.88,18256.0,285.3845,285.5669,284.8758,284.9526,18256.0
2022-11-25 10:30:00,296.98,297.33,296.95,297.2,16168.0,285.0486,285.3845,285.0198,285.2597,16168.0
2022-11-25 10:40:00,297.2,297.23,296.8,297.13,15511.0,285.2597,285.2885,284.8758,285.1925,15511.0
2022-11-25 10:50:00,297.13,297.21,296.93,297.16,16318.0,285.1925,285.2693,285.0006,285.2213,16318.0
2022-11-25 11:00:00,297.17,297.46,297.01,297.36,11332.0,285.2309,285.5093,285.0774,285.4133,11332.0
2022-11-25 11:10:00,297.33,297.35,296.94,297.03,10741.0,285.3845,285.4037,285.0102,285.0966,10741.0
2022-11-25 11:20:00,297.09,297.1,296.76,296.77,13354.0,285.1541,285.1637,284.8374,284.847,13354.0
2022-11-25 11:30:00,296.81,297.0,296.66,296.92,11450.0,284.8854,285.0678,284.7414,284.991,11450.0
2022-11-25 11:40:00,296.88,297.01,296.68,297.0,14185.0,284.9526,285.0774,284.7606,285.0678,14185.0
2022-11-25 11:50:00,296.93,296.98,296.6,296.61,9105.0,285.0006,285.0486,284.6838,284.6934,9105.0
2022-11-25 12:00:00,296.67,296.72,296.29,296.44,8717.0,284.751,284.799,284.3863,284.5303,8717.0
2022-11-25 12:10:00,296.46,296.97,296.39,296.87,12678.0,284.5495,285.039,284.4823,284.943,12678.0
2022-11-25 12:20:00,296.81,297.18,296.8,297.13,14083.0,284.8854,285.2405,284.8758,285.1925,14083.0
2022-11-25 12:30:00,297.11,297.14,296.75,296.76,15169.0,285.1733,285.2021,284.8278,284.8374,15169.0
2022-11-25 12:40:00,296.8,296.8,295.89,295.89,14083.0,284.8758,284.8758,284.0024,284.0024,14083.0
2022-11-25 12:50:00,295.89,296.57,295.89,296.46,29418.0,284.0024,284.655,284.0024,284.5495,29418.0
2022-11-28 09:30:00,293.26,294.97,293.07,294.63,44358.0,281.478,283.1193,281.2957,282.793,44358.0
2022-11-28 09:40:00,294.63,294.7,294.12,294.46,22252.0,282.793,282.8602,282.3035,282.6298,22252.0
2022-11-28 09:50:00,294.55,294.55,292.85,293.37,20890.0,282.7162,282.7162,281.0845,281.5836,20890.0
2022-11-28 10:00:00,293.27,294.12,293.07,294.12,10044.0,281.4876,282.3035,281.2957,282.3035,10044.0
2022-11-28 10:10:00,294.13,294.51,293.92,294.46,13336.0,282.3131,282.6778,282.1115,282.6298,13336.0
2022-11-28 10:20:00,294.49,294.49,293.22,293.6,23683.0,282.6586,282.6586,281.4396,281.8044,23683.0
2022-11-28 10:30:00,293.62,293.62,293.08,293.37,20723.0,281.8236,281.8236,281.3052,281.5836,20723.0
2022-11-28 10:40:00,293.47,293.5,292.77,292.77,5674.0,281.6796,281.7084,281.0077,281.0077,5674.0
2022-11-28 10:50:00,292.85,292.9,292.14,292.19,10285.0,281.0845,281.1325,280.403,280.451,10285.0
2022-11-28 11:00:00,292.24,292.44,292.01,292.34,17155.0,280.499,280.691,280.2782,280.595,17155.0
2022-11-28 11:10:00,292.08,292.54,292.07,292.46,11666.0,280.3454,280.7869,280.3358,280.7102,11666.0
2022-11-28 11:20:00,292.36,292.85,292.24,292.26,10601.0,280.6142,281.0845,280.499,280.5182,10601.0
2022-11-28 11:30:00,292.26,292.4,291.95,292.4,3951.0,280.5182,280.6526,280.2206,280.6526,3951.0
2022-11-28 11:40:00,292.43,292.62,292.42,292.55,4435.0,280.6814,280.8637,280.6718,280.7965,4435.0
2022-11-28 11:50:00,292.56,292.88,292.56,292.72,4333.0,280.8061,281.1133,280.8061,280.9597,4333.0
2022-11-28 12:00:00,292.7,292.95,291.7,291.84,15230.0,280.9405,281.1805,279.9807,280.1151,15230.0
2022-11-28 12:10:00,291.74,292.8,291.74,292.64,6698.0,280.0191,281.0365,280.0191,280.8829,6698.0
2022-11-28 12:20:00,292.82,292.89,292.59,292.62,10181.0,281.0557,281.1229,280.8349,280.8637,10181.0
2022-11-28 12:30:00,292.73,292.83,292.63,292.63,10056.0,280.9693,281.0653,280.8733,280.8733,10056.0
2022-11-28 12:40:00,292.75,292.81,292.46,292.46,4456.0,280.9885,281.0461,280.7102,280.7102,4456.0
2022-11-28 12:50:00,292.34,292.4,291.62,291.89,6938.0,280.595,280.6526,279.9039,280.1631,6938.0
2022-11-28 13:00:00,291.86,291.96,291.72,291.87,5331.0,280.1343,280.2302,279.9999,280.1439,5331.0
2022-11-28 13:10:00,291.85,292.26,291.73,292.26,8605.0,280.1247,280.5182,280.0095,280.5182,8605.0
2022-11-28 13:20:00,292.23,292.5,292.23,292.38,6338.0,280.4894,280.7486,280.4894,280.6334,6338.0
2022-11-28 13:30:00,292.36,292.36,291.99,292.21,8834.0,280.6142,280.6142,280.259,280.4702,8834.0
2022-11-28 13:40:00,292.24,292.41,292.07,292.3,10381.0,280.499,280.6622,280.3358,280.5566,10381.0
2022-11-28 13:50:00,292.35,292.35,291.07,291.13,8629.0,280.6046,280.6046,279.376,279.4336,8629.0
2022-11-28 14:00:00,291.17,291.17,290.87,290.89,4213.0,279.472,279.472,279.184,279.2032,4213.0
2022-11-28 14:10:00,290.85,290.89,290.6,290.75,3553.0,279.1648,279.2032,278.9249,279.0689,3553.0
2022-11-28 14:20:00,290.71,290.9,290.51,290.83,5409.0,279.0305,279.2128,278.8385,279.1456,5409.0
2022-11-28 14:30:00,290.77,290.87,290.63,290.8,5248.0,279.0881,279.184,278.9537,279.1168,5248.0
2022-11-28 14:40:00,290.76,291.18,290.76,291.03,3665.0,279.0785,279.4816,279.0785,279.3376,3665.0
2022-11-28 14:50:00,290.99,291.13,290.66,290.66,6296.0,279.2992,279.4336,278.9825,278.9825,6296.0
2022-11-28 15:00:00,290.68,290.83,290.57,290.63,11010.0,279.0017,279.1456,278.8961,278.9537,11010.0
2022-11-28 15:10:00,290.63,290.63,290.04,290.24,10959.0,278.9537,278.9537,278.3874,278.5793,10959.0
2022-11-28 15:20:00,290.3,290.44,289.92,290.01,8306.0,278.6369,278.7713,278.2722,278.3586,8306.0
2022-11-28 15:30:00,289.96,290.29,289.78,290.27,10028.0,278.3106,278.6273,278.1378,278.6081,10028.0
2022-11-28 15:40:00,290.29,290.67,289.89,289.9,24396.0,278.6273,278.9921,278.2434,278.253,24396.0
2022-11-28 15:50:00,289.87,290.93,289.87,290.63,87469.0,278.2242,279.2416,278.2242,278.9537,87469.0
2022-11-29 09:30:00,289.31,290.08,289.12,289.85,27877.0,277.6867,278.4258,277.5043,278.205,27877.0
2022-11-29 09:40:00,289.93,290.31,289.58,290.17,11889.0,278.2818,278.6465,277.9459,278.5122,11889.0
2022-11-29 09:50:00,290.13,290.13,289.28,289.31,10943.0,278.4738,278.4738,277.6579,277.6867,10943.0
2022-11-29 10:00:00,289.45,290.32,289.45,290.11,12037.0,277.8211,278.6561,277.8211,278.4546,12037.0
2022-11-29 10:10:00,290.0,290.21,289.35,290.13,10857.0,278.349,278.5506,277.7251,278.4738,10857.0
2022-11-29 10:20:00,290.19,290.59,290.19,290.48,9923.0,278.5314,278.9153,278.5314,278.8097,9923.0
2022-11-29 10:30:00,290.49,290.62,289.76,289.82,8388.0,278.8193,278.9441,278.1186,278.1762,8388.0
2022-11-29 10:40:00,289.94,290.55,289.91,290.54,11401.0,278.2914,278.8769,278.2626,278.8673,11401.0
2022-11-29 10:50:00,290.48,290.52,289.77,289.86,7022.0,278.8097,278.8481,278.1282,278.2146,7022.0
2022-11-29 11:00:00,289.86,289.91,288.04,288.04,8577.0,278.2146,278.2626,276.4677,276.4677,8577.0
2022-11-29 11:10:00,287.84,288.18,287.3,287.31,10159.0,276.2758,276.6021,275.7575,275.7671,10159.0
2022-11-29 11:20:00,286.95,287.52,286.95,287.21,9751.0,275.4215,275.9686,275.4215,275.6711,9751.0
2022-11-29 11:30:00,287.19,287.59,287.02,287.17,9728.0,275.6519,276.0358,275.4887,275.6327,9728.0
2022-11-29 11:40:00,287.02,287.38,286.84,287.27,10541.0,275.4887,275.8343,275.3159,275.7287,10541.0
2022-11-29 11:50:00,287.29,287.34,287.12,287.25,15586.0,275.7479,275.7959,275.5847,275.7095,15586.0
2022-11-29 12:00:00,287.21,287.52,286.89,287.48,6982.0,275.6711,275.9686,275.3639,275.9302,6982.0
2022-11-29 12:10:00,287.56,287.56,286.61,286.99,12469.0,276.007,276.007,275.0952,275.4599,12469.0
2022-11-29 12:20:00,287.02,287.37,286.85,287.28,5330.0,275.4887,275.8247,275.3255,275.7383,5330.0
2022-11-29 12:30:00,287.25,287.89,287.16,287.78,6638.0,275.7095,276.3238,275.6231,276.2182,6638.0
2022-11-29 12:40:00,287.85,287.99,287.52,287.83,5911.0,276.2854,276.4197,275.9686,276.2662,5911.0
2022-11-29 12:50:00,287.78,287.93,287.69,287.85,5524.0,276.2182,276.3622,276.1318,276.2854,5524.0
2022-11-29 13:00:00,287.8,287.9,287.43,287.53,5374.0,276.2374,276.3334,275.8822,275.9782,5374.0
2022-11-29 13:10:00,287.56,287.91,287.16,287.18,6762.0,276.007,276.343,275.6231,275.6423,6762.0
2022-11-29 13:20:00,287.25,287.32,286.86,286.9,8768.0,275.7095,275.7767,275.3351,275.3735,8768.0
2022-11-29 13:30:00,286.87,287.52,286.82,287.5,7511.0,275.3447,275.9686,275.2967,275.9494,7511.0
2022-11-29 13:40:00,287.55,287.9,287.48,287.68,3384.0,275.9974,276.3334,275.9302,276.1222,3384.0
2022-11-29 13:50:00,287.74,288.05,287.56,288.05,7225.0,276.1798,276.4773,276.007,276.4773,7225.0
2022-11-29 14:00:00,288.06,288.94,288.06,288.71,8125.0,276.4869,277.3316,276.4869,277.1108,8125.0
2022-11-29 14:10:00,288.66,288.84,288.6,288.6,5279.0,277.0628,277.2356,277.0052,277.0052,5279.0
2022-11-29 14:20:00,288.56,288.62,288.03,288.2,4240.0,276.9668,277.0244,276.4581,276.6213,4240.0
2022-11-29 14:30:00,288.12,288.16,287.69,287.92,9405.0,276.5445,276.5829,276.1318,276.3526,9405.0
2022-11-29 14:40:00,287.94,288.04,287.57,287.68,6491.0,276.3718,276.4677,276.0166,276.1222,6491.0
2022-11-29 14:50:00,287.74,288.05,287.71,288.04,5090.0,276.1798,276.4773,276.151,276.4677,5090.0
2022-11-29 15:00:00,288.04,288.36,287.97,288.28,8790.0,276.4677,276.7749,276.4005,276.6981,8790.0
2022-11-29 15:10:00,288.29,288.34,288.07,288.11,7385.0,276.7077,276.7557,276.4965,276.5349,7385.0
2022-11-29 15:20:00,288.09,288.34,287.8,288.07,8129.0,276.5157,276.7557,276.2374,276.4965,8129.0
2022-11-29 15:30:00,288.18,288.73,288.0,288.31,12960.0,276.6021,277.13,276.4293,276.7269,12960.0
2022-11-29 15:40:00,288.28,288.53,287.88,288.12,11533.0,276.6981,276.938,276.3142,276.5445,11533.0
2022-11-29 15:50:00,288.09,288.31,287.7,287.84,66792.0,276.5157,276.7269,276.1414,276.2758,66792.0
2022-11-30 09:30:00,286.62,288.45,286.53,287.95,47997.0,275.1048,276.8613,275.0184,276.3814,47997.0
2022-11-30 09:40:00,288.04,288.75,287.82,287.91,13551.0,276.4677,277.1492,276.2566,276.343,13551.0
2022-11-30 09:50:00,287.82,288.03,287.12,287.46,11028.0,276.2566,276.4581,275.5847,275.911,11028.0
2022-11-30 10:00:00,287.8,288.04,287.09,288.04,10183.0,276.2374,276.4677,275.5559,276.4677,10183.0
2022-11-30 10:10:00,287.92,288.07,287.14,287.31,10127.0,276.3526,276.4965,275.6039,275.7671,10127.0
2022-11-30 10:20:00,287.2,287.41,286.72,286.92,11960.0,275.6615,275.863,275.2008,275.3927,11960.0
2022-11-30 10:30:00,286.87,287.03,286.55,286.91,17639.0,275.3447,275.4983,275.0376,275.3831,17639.0
2022-11-30 10:40:00,287.03,287.45,286.99,287.1,7336.0,275.4983,275.9014,275.4599,275.5655,7336.0
2022-11-30 10:50:00,287.0,287.09,286.51,286.57,11659.0,275.4695,275.5559,274.9992,275.0568,11659.0
2022-11-30 11:00:00,286.6,286.89,286.23,286.76,10585.0,275.0856,275.3639,274.7305,275.2392,10585.0
2022-11-30 11:10:00,286.7,287.33,286.69,287.16,17313.0,275.1816,275.7863,275.172,275.6231,17313.0
2022-11-30 11:20:00,287.13,288.02,287.13,288.02,5303.0,275.5943,276.4485,275.5943,276.4485,5303.0
2022-11-30 11:30:00,288.09,288.56,288.08,288.31,12176.0,276.5157,276.9668,276.5061,276.7269,12176.0
2022-11-30 11:40:00,288.32,288.46,288.11,288.19,7725.0,276.7365,276.8709,276.5349,276.6117,7725.0
2022-11-30 11:50:00,288.28,288.45,288.09,288.41,9021.0,276.6981,276.8613,276.5157,276.8229,9021.0
2022-11-30 12:00:00,288.4,288.69,288.15,288.15,9215.0,276.8133,277.0916,276.5733,276.5733,9215.0
2022-11-30 12:10:00,288.25,288.29,287.93,287.95,10546.0,276.6693,276.7077,276.3622,276.3814,10546.0
2022-11-30 12:20:00,287.98,287.98,287.38,287.74,10810.0,276.4101,276.4101,275.8343,276.1798,10810.0
2022-11-30 12:30:00,287.82,288.02,287.6,287.63,7167.0,276.2566,276.4485,276.0454,276.0742,7167.0
2022-11-30 12:40:00,287.7,288.37,287.62,288.25,7483.0,276.1414,276.7845,276.0646,276.6693,7483.0
2022-11-30 12:50:00,288.28,288.52,288.19,288.36,12565.0,276.6981,276.9285,276.6117,276.7749,12565.0
2022-11-30 13:00:00,288.47,288.64,288.25,288.58,8956.0,276.8805,277.0436,276.6693,276.986,8956.0
2022-11-30 13:10:00,288.59,289.27,288.48,289.18,11695.0,276.9956,277.6483,276.8901,277.5619,11695.0
2022-11-30 13:20:00,289.16,289.36,289.13,289.15,5935.0,277.5427,277.7347,277.5139,277.5331,5935.0
2022-11-30 13:30:00,289.02,292.76,288.66,292.46,19441.0,277.4084,280.9981,277.0628,280.7102,19441.0
2022-11-30 13:40:00,292.58,292.93,291.26,292.12,14911.0,280.8253,281.1613,279.5584,280.3838,14911.0
2022-11-30 13:50:00,292.24,293.85,291.78,293.8,8864.0,280.499,282.0443,280.0575,281.9963,8864.0
2022-11-30 14:00:00,293.93,295.3,293.92,295.15,12204.0,282.1211,283.4361,282.1115,283.2921,12204.0
2022-11-30 14:10:00,295.17,297.31,295.17,297.23,12121.0,283.3113,285.3653,283.3113,285.2885,12121.0
2022-11-30 14:20:00,297.2,297.71,296.8,297.34,16878.0,285.2597,285.7492,284.8758,285.3941,16878.0
2022-11-30 14:30:00,297.4,297.44,296.73,296.91,17959.0,285.4517,285.4901,284.8086,284.9814,17959.0
2022-11-30 14:40:00,297.11,297.24,296.42,297.09,9647.0,285.1733,285.2981,284.5111,285.1541,9647.0
2022-11-30 14:50:00,297.09,297.66,297.08,297.58,16147.0,285.1541,285.7012,285.1445,285.6245,16147.0
2022-11-30 15:00:00,297.55,298.49,297.51,298.39,22519.0,285.5957,286.4979,285.5573,286.4019,22519.0
2022-11-30 15:10:00,298.46,299.26,298.35,299.14,15562.0,286.4691,287.237,286.3635,287.1218,15562.0
2022-11-30 15:20:00,299.19,299.55,299.0,299.36,19736.0,287.1698,287.5153,286.9874,287.3329,19736.0
2022-11-30 15:30:00,299.35,300.32,299.29,299.47,36618.0,287.3233,288.2544,287.2658,287.4385,36618.0
2022-11-30 15:40:00,299.39,300.17,299.27,299.91,42231.0,287.3617,288.1104,287.2466,287.8608,42231.0
2022-11-30 15:50:00,300.13,300.97,299.31,300.92,338856.0,288.072,288.8783,287.285,288.8303,338856.0
2022-12-01 09:30:00,302.45,302.94,300.93,301.92,75269.0,290.2988,290.7691,288.8399,289.7901,75269.0
2022-12-01 09:40:00,302.03,303.42,301.82,303.35,23242.0,289.8957,291.2298,289.6941,291.1626,23242.0
2022-12-01 09:50:00,303.49,304.84,303.38,304.6,20426.0,291.297,292.5928,291.1914,292.3624,20426.0
2022-12-01 10:00:00,304.62,305.13,302.79,302.8,23511.0,292.3816,292.8711,290.6251,290.6347,23511.0
2022-12-01 10:10:00,302.66,302.79,300.16,300.36,31832.0,290.5004,290.6251,288.1008,288.2928,31832.0
2022-12-01 10:20:00,300.4,300.98,300.3,300.71,15194.0,288.3312,288.8879,288.2352,288.6287,15194.0
2022-12-01 10:30:00,300.58,301.47,299.99,301.24,22429.0,288.5039,289.3582,287.9376,289.1374,22429.0
2022-12-01 10:40:00,301.2,302.77,300.99,302.72,25838.0,289.099,290.6059,288.8975,290.558,25838.0
2022-12-01 10:50:00,302.67,303.68,302.46,303.53,22766.0,290.51,291.4794,290.3084,291.3354,22766.0
2022-12-01 11:00:00,303.54,303.72,303.14,303.39,19157.0,291.345,291.5178,290.9611,291.201,19157.0
2022-12-01 11:10:00,303.34,303.38,302.01,302.11,23924.0,291.153,291.1914,289.8765,289.9725,23924.0
2022-12-01 11:20:00,302.01,302.25,301.76,301.97,38504.0,289.8765,290.1068,289.6365,289.8381,38504.0
2022-12-01 11:30:00,301.93,302.59,301.88,302.23,20318.0,289.7997,290.4332,289.7517,290.0876,20318.0
2022-12-01 11:40:00,302.21,302.57,302.09,302.09,4530.0,290.0684,290.414,289.9533,289.9533,4530.0
2022-12-01 11:50:00,302.09,302.67,301.92,302.66,11379.0,289.9533,290.51,289.7901,290.5004,11379.0
2022-12-01 12:00:00,302.5,302.66,301.58,301.99,14778.0,290.3468,290.5004,289.4638,289.8573,14778.0
2022-12-01 12:10:00,301.87,302.35,301.87,301.94,7331.0,289.7421,290.2028,289.7421,289.8093,7331.0
2022-12-01 12:20:00,302.12,302.9,302.07,302.82,8866.0,289.9821,290.7307,289.9341,290.6539,8866.0
2022-12-01 12:30:00,302.87,303.39,302.86,303.17,11475.0,290.7019,291.201,290.6923,290.9899,11475.0
2022-12-01 12:40:00,303.19,303.39,302.94,303.0,8096.0,291.0091,291.201,290.7691,290.8267,8096.0
2022-12-01 12:50:00,302.95,303.5,302.94,303.16,11916.0,290.7787,291.3066,290.7691,290.9803,11916.0
2022-12-01 13:00:00,303.2,303.91,303.08,303.88,14454.0,291.0187,291.7001,290.9035,291.6713,14454.0
2022-12-01 13:10:00,303.83,303.89,302.65,302.65,16209.0,291.6234,291.6809,290.4908,290.4908,16209.0
2022-12-01 13:20:00,302.83,302.85,302.47,302.67,13130.0,290.6635,290.6827,290.318,290.51,13130.0
2022-12-01 13:30:00,302.67,303.0,302.51,302.87,12559.0,290.51,290.8267,290.3564,290.7019,12559.0
2022-12-01 13:40:00,302.93,303.28,302.91,302.97,25856.0,290.7595,291.0955,290.7403,290.7979,25856.0
2022-12-01 13:50:00,302.94,303.02,302.7,302.9,19596.0,290.7691,290.8459,290.5388,290.7307,19596.0
2022-12-01 14:00:00,302.89,302.99,302.31,302.54,20236.0,290.7211,290.8171,290.1644,290.3852,20236.0
2022-12-01 14:10:00,302.64,303.19,302.6,302.99,12220.0,290.4812,291.0091,290.4428,290.8171,12220.0
2022-12-01 14:20:00,303.07,303.23,302.82,303.19,15011.0,290.8939,291.0475,290.6539,291.0091,15011.0
2022-12-01 14:30:00,303.14,303.28,302.96,303.14,17651.0,290.9611,291.0955,290.7883,290.9611,17651.0
2022-12-01 14:40:00,303.16,303.57,303.06,303.44,15329.0,290.9803,291.3738,290.8843,291.249,15329.0
2022-12-01 14:50:00,303.47,304.04,303.46,303.81,16463.0,291.2778,291.8249,291.2682,291.6042,16463.0
2022-12-01 15:00:00,303.81,303.96,303.53,303.81,8167.0,291.6042,291.7481,291.3354,291.6042,8167.0
2022-12-01 15:10:00,303.72,303.77,302.92,303.37,17356.0,291.5178,291.5658,290.7499,291.1818,17356.0
2022-12-01 15:20:00,303.33,303.33,302.76,302.88,10179.0,291.1434,291.1434,290.5963,290.7115,10179.0
2022-12-01 15:30:00,302.95,303.58,302.93,303.58,15972.0,290.7787,291.3834,290.7595,291.3834,15972.0
2022-12-01 15:40:00,303.57,303.79,303.05,303.11,22231.0,291.3738,291.585,290.8747,290.9323,22231.0
2022-12-01 15:50:00,303.18,303.83,302.52,302.86,123122.0,290.9995,291.6234,290.366,290.6923,123122.0
2022-12-02 09:30:00,299.05,299.59,298.07,298.18,68061.0,287.0354,287.5537,286.0948,286.2004,68061.0
2022-12-02 09:40:00,298.21,298.33,296.46,296.78,31988.0,286.2291,286.3443,284.5495,284.8566,31988.0
2022-12-02 09:50:00,296.79,298.15,296.79,297.88,16697.0,284.8662,286.1716,284.8662,285.9124,16697.0
2022-12-02 10:00:00,297.83,298.54,297.5,298.48,16742.0,285.8644,286.5459,285.5477,286.4883,16742.0
2022-12-02 10:10:00,298.55,299.17,298.09,298.67,22842.0,286.5555,287.1506,286.114,286.6707,22842.0
2022-12-02 10:20:00,298.68,299.19,298.03,298.3,13633.0,286.6803,287.1698,286.0564,286.3155,13633.0
2022-12-02 10:30:00,298.3,299.23,298.02,298.59,13160.0,286.3155,287.2082,286.0468,286.5939,13160.0
2022-12-02 10:40:00,298.52,299.57,298.52,299.26,30260.0,286.5267,287.5345,286.5267,287.237,30260.0
2022-12-02 10:50:00,299.29,299.77,298.58,298.85,20601.0,287.2658,287.7265,286.5843,286.8434,20601.0
2022-12-02 11:00:00,298.89,298.92,298.17,298.23,9743.0,286.8818,286.9106,286.1908,286.2483,9743.0
2022-12-02 11:10:00,298.2,298.34,297.85,298.16,26791.0,286.2195,286.3539,285.8836,286.1812,26791.0
2022-12-02 11:20:00,298.16,299.19,298.05,299.19,7887.0,286.1812,287.1698,286.0756,287.1698,7887.0
2022-12-02 11:30:00,299.12,299.68,298.89,299.56,19619.0,287.1026,287.6401,286.8818,287.5249,19619.0
2022-12-02 11:40:00,299.51,300.11,299.44,299.48,16318.0,287.4769,288.0528,287.4097,287.4481,16318.0
2022-12-02 11:50:00,299.45,299.61,299.22,299.5,8892.0,287.4193,287.5729,287.1986,287.4673,8892.0
2022-12-02 12:00:00,299.55,300.09,299.34,299.84,8679.0,287.5153,288.0336,287.3137,287.7937,8679.0
2022-12-02 12:10:00,300.19,300.65,300.13,300.42,8142.0,288.1296,288.5711,288.072,288.3504,8142.0
2022-12-02 12:20:00,300.29,300.45,300.02,300.1,8455.0,288.2256,288.3792,287.9664,288.0432,8455.0
2022-12-02 12:30:00,300.07,300.21,299.51,299.6,9561.0,288.0144,288.1488,287.4769,287.5633,9561.0
2022-12-02 12:40:00,299.56,299.86,299.48,299.66,5397.0,287.5249,287.8129,287.4481,287.6209,5397.0
2022-12-02 12:50:00,299.61,299.65,299.14,299.19,6189.0,287.5729,287.6113,287.1218,287.1698,6189.0
2022-12-02 13:00:00,299.18,299.56,299.14,299.15,6028.0,287.1602,287.5249,287.1218,287.1314,6028.0
2022-12-02 13:10:00,299.04,299.66,298.92,299.48,8724.0,287.0258,287.6209,286.9106,287.4481,8724.0
2022-12-02 13:20:00,299.48,299.71,299.31,299.63,7672.0,287.4481,287.6689,287.285,287.5921,7672.0
2022-12-02 13:30:00,299.7,300.01,299.41,299.54,8311.0,287.6593,287.9568,287.3809,287.5057,8311.0
2022-12-02 13:40:00,299.66,300.18,299.66,299.98,7123.0,287.6209,288.12,287.6209,287.928,7123.0
2022-12-02 13:50:00,299.91,299.97,299.63,299.83,8802.0,287.8608,287.9184,287.5921,287.7841,8802.0
2022-12-02 14:00:00,299.85,300.1,299.51,299.6,10287.0,287.8033,288.0432,287.4769,287.5633,10287.0
2022-12-02 14:10:00,299.57,300.23,299.39,300.15,9809.0,287.5345,288.168,287.3617,288.0912,9809.0
2022-12-02 14:20:00,300.23,300.23,299.85,300.07,7213.0,288.168,288.168,287.8033,288.0144,7213.0
2022-12-02 14:30:00,300.05,300.33,299.86,300.25,10432.0,287.9952,288.264,287.8129,288.1872,10432.0
2022-12-02 14:40:00,300.27,300.7,300.05,300.63,17052.0,288.2064,288.6191,287.9952,288.5519,17052.0
2022-12-02 14:50:00,300.66,301.32,300.62,301.21,14805.0,288.5807,289.2142,288.5423,289.1086,14805.0
2022-12-02 15:00:00,301.24,301.68,301.06,301.63,13853.0,289.1374,289.5597,288.9646,289.5117,13853.0
2022-12-02 15:10:00,301.58,302.15,301.37,302.04,15724.0,289.4638,290.0109,289.2622,289.9053,15724.0
2022-12-02 15:20:00,301.97,301.97,300.76,300.94,14707.0,289.8381,289.8381,288.6767,288.8495,14707.0
2022-12-02 15:30:00,300.93,301.04,300.07,300.37,20060.0,288.8399,288.9454,288.0144,288.3024,20060.0
2022-12-02 15:40:00,300.35,300.45,299.61,299.68,26120.0,288.2832,288.3792,287.5729,287.6401,26120.0
2022-12-02 15:50:00,299.56,300.28,299.56,300.2,117576.0,287.5249,288.216,287.5249,288.1392,117576.0
2022-12-05 09:30:00,295.77,296.55,295.26,295.58,42369.0,283.8872,284.6358,283.3977,283.7048,42369.0
2022-12-05 09:40:00,295.4,295.5,294.03,294.29,18994.0,283.532,283.628,282.2171,282.4666,18994.0
2022-12-05 09:50:00,294.27,294.54,294.1,294.41,24131.0,282.4474,282.7066,282.2843,282.5818,24131.0
2022-12-05 10:00:00,294.28,294.35,293.17,294.23,49796.0,282.457,282.5242,281.3916,282.409,49796.0
2022-12-05 10:10:00,294.33,295.44,294.33,294.85,7765.0,282.505,283.5704,282.505,283.0041,7765.0
2022-12-05 10:20:00,294.85,295.65,294.6,295.12,8102.0,283.0041,283.772,282.7642,283.2633,8102.0
2022-12-05 10:30:00,295.21,296.0,294.81,296.0,7341.0,283.3497,284.1079,282.9657,284.1079,7341.0
2022-12-05 10:40:00,296.07,296.64,295.99,296.63,7281.0,284.1751,284.7222,284.0983,284.7126,7281.0
2022-12-05 10:50:00,296.56,296.66,296.18,296.5,11061.0,284.6454,284.7414,284.2807,284.5878,11061.0
2022-12-05 11:00:00,296.59,296.98,296.59,296.84,10864.0,284.6742,285.0486,284.6742,284.9142,10864.0
2022-12-05 11:10:00,296.81,297.2,295.82,295.82,14393.0,284.8854,285.2597,283.9352,283.9352,14393.0
2022-12-05 11:20:00,295.85,295.86,295.2,295.34,19884.0,283.964,283.9736,283.3401,283.4745,19884.0
2022-12-05 11:30:00,295.4,295.4,294.41,294.7,12802.0,283.532,283.532,282.5818,282.8602,12802.0
2022-12-05 11:40:00,294.75,295.04,294.67,294.94,8404.0,282.9082,283.1865,282.8314,283.0905,8404.0
2022-12-05 11:50:00,295.03,295.19,294.01,294.06,10649.0,283.1769,283.3305,282.1979,282.2459,10649.0
2022-12-05 12:00:00,294.05,294.07,293.73,293.74,9866.0,282.2363,282.2555,281.9291,281.9387,9866.0
2022-12-05 12:10:00,293.64,293.93,293.42,293.64,15271.0,281.8427,282.1211,281.6316,281.8427,15271.0
2022-12-05 12:20:00,293.63,294.11,293.61,293.81,10903.0,281.8332,282.2939,281.814,282.0059,10903.0
2022-12-05 12:30:00,293.81,293.87,292.97,293.01,8582.0,282.0059,282.0635,281.1997,281.2381,8582.0
2022-12-05 12:40:00,293.02,293.13,292.84,293.09,7970.0,281.2477,281.3532,281.0749,281.3148,7970.0
2022-12-05 12:50:00,293.14,293.14,292.52,292.74,6118.0,281.3628,281.3628,280.7677,280.9789,6118.0
2022-12-05 13:00:00,292.69,293.14,292.69,293.07,10438.0,280.9309,281.3628,280.9309,281.2957,10438.0
2022-12-05 13:10:00,293.07,293.54,293.03,293.32,13125.0,281.2957,281.7468,281.2573,281.5356,13125.0
2022-12-05 13:20:00,293.27,293.27,292.57,292.84,14296.0,281.4876,281.4876,280.8157,281.0749,14296.0
2022-12-05 13:30:00,292.96,293.09,292.74,292.97,24562.0,281.1901,281.3148,280.9789,281.1997,24562.0
2022-12-05 13:40:00,292.94,293.01,292.37,292.38,10145.0,281.1709,281.2381,280.6238,280.6334,10145.0
2022-12-05 13:50:00,292.31,292.33,291.06,291.15,16102.0,280.5662,280.5854,279.3664,279.4528,16102.0
2022-12-05 14:00:00,291.2,291.55,290.96,291.53,15814.0,279.5008,279.8367,279.2704,279.8175,15814.0
2022-12-05 14:10:00,291.53,291.91,291.52,291.75,8062.0,279.8175,280.1823,279.8079,280.0287,8062.0
2022-12-05 14:20:00,291.75,291.77,291.2,291.34,13164.0,280.0287,280.0479,279.5008,279.6352,13164.0
2022-12-05 14:30:00,291.35,291.4,290.9,291.18,20354.0,279.6448,279.6927,279.2128,279.4816,20354.0
2022-12-05 14:40:00,291.18,291.18,290.58,290.88,31777.0,279.4816,279.4816,278.9057,279.1936,31777.0
2022-12-05 14:50:00,290.92,291.61,290.92,291.35,21820.0,279.232,279.8943,279.232,279.6448,21820.0
2022-12-05 15:00:00,291.3,291.72,291.2,291.64,14018.0,279.5968,279.9999,279.5008,279.9231,14018.0
2022-12-05 15:10:00,291.67,292.05,291.41,291.79,13563.0,279.9519,280.3166,279.7023,280.0671,13563.0
2022-12-05 15:20:00,291.76,292.07,291.74,291.79,14186.0,280.0383,280.3358,280.0191,280.0671,14186.0
2022-12-05 15:30:00,291.78,292.77,291.74,292.26,25927.0,280.0575,281.0077,280.0191,280.5182,25927.0
2022-12-05 15:40:00,292.25,292.87,291.98,292.63,38021.0,280.5086,281.1037,280.2494,280.8733,38021.0
2022-12-05 15:50:00,292.64,293.28,292.48,292.75,131812.0,280.8829,281.4972,280.7294,280.9885,131812.0
2022-12-06 09:30:00,291.27,292.48,289.84,289.84,49785.0,279.568,280.7294,278.1954,278.1954,49785.0
2022-12-06 09:40:00,290.01,290.12,288.7,289.3,22041.0,278.3586,278.4642,277.1012,277.6771,22041.0
2022-12-06 09:50:00,289.22,289.84,287.4,288.04,30968.0,277.6003,278.1954,275.8534,276.4677,30968.0
2022-12-06 10:00:00,288.07,288.44,287.68,288.16,19027.0,276.4965,276.8517,276.1222,276.5829,19027.0
2022-12-06 10:10:00,288.12,288.12,287.26,287.58,30155.0,276.5445,276.5445,275.7191,276.0262,30155.0
2022-12-06 10:20:00,287.54,288.05,287.07,287.07,36691.0,275.9878,276.4773,275.5367,275.5367,36691.0
2022-12-06 10:30:00,287.2,287.22,286.52,286.63,21136.0,275.6615,275.6807,275.0088,275.1144,21136.0
2022-12-06 10:40:00,286.63,286.91,286.13,286.8,10440.0,275.1144,275.3831,274.6345,275.2776,10440.0
2022-12-06 10:50:00,286.52,286.58,285.32,285.55,27717.0,275.0088,275.0664,273.857,274.0778,27717.0
2022-12-06 11:00:00,285.66,285.99,285.39,285.39,13373.0,274.1834,274.5001,273.9242,273.9242,13373.0
2022-12-06 11:10:00,285.48,286.02,285.1,285.55,15107.0,274.0106,274.5289,273.6459,274.0778,15107.0
2022-12-06 11:20:00,285.55,286.29,285.55,286.18,20204.0,274.0778,274.788,274.0778,274.6825,20204.0
2022-12-06 11:30:00,286.17,286.51,285.4,285.6,16030.0,274.6729,274.9992,273.9338,274.1258,16030.0
2022-12-06 11:40:00,285.58,285.99,285.33,285.96,10847.0,274.1066,274.5001,273.8666,274.4713,10847.0
2022-12-06 11:50:00,285.85,286.24,285.68,285.79,11071.0,274.3657,274.7401,274.2026,274.3081,11071.0
2022-12-06 12:00:00,285.84,286.09,285.74,286.07,10860.0,274.3561,274.5961,274.2601,274.5769,10860.0
2022-12-06 12:10:00,286.09,286.09,284.93,284.94,17587.0,274.5961,274.5961,273.4827,273.4923,17587.0
2022-12-06 12:20:00,285.01,285.73,285.01,285.57,6397.0,273.5595,274.2505,273.5595,274.097,6397.0
2022-12-06 12:30:00,285.58,285.75,285.38,285.47,6573.0,274.1066,274.2697,273.9146,274.001,6573.0
2022-12-06 12:40:00,285.58,285.64,285.09,285.21,9239.0,274.1066,274.1642,273.6363,273.7514,9239.0
2022-12-06 12:50:00,285.13,285.23,284.59,284.66,8551.0,273.6746,273.7706,273.1563,273.2235,8551.0
2022-12-06 13:00:00,284.59,284.88,283.66,283.66,14691.0,273.1563,273.4347,272.2637,272.2637,14691.0
2022-12-06 13:10:00,283.71,284.01,283.6,283.88,13298.0,272.3117,272.5996,272.2061,272.4749,13298.0
2022-12-06 13:20:00,283.94,283.94,282.99,283.11,7317.0,272.5325,272.5325,271.6206,271.7358,7317.0
2022-12-06 13:30:00,283.18,283.3,282.87,283.06,7629.0,271.803,271.9182,271.5054,271.6878,7629.0
2022-12-06 13:40:00,283.05,283.74,283.05,283.71,9013.0,271.6782,272.3405,271.6782,272.3117,9013.0
2022-12-06 13:50:00,283.65,283.87,283.52,283.85,6615.0,272.2541,272.4653,272.1293,272.4461,6615.0
2022-12-06 14:00:00,283.81,284.0,283.0,283.14,9227.0,272.4077,272.59,271.6302,271.7646,9227.0
2022-12-06 14:10:00,283.12,283.29,282.84,283.21,10681.0,271.7454,271.9086,271.4766,271.8318,10681.0
2022-12-06 14:20:00,283.11,283.14,282.84,282.95,9140.0,271.7358,271.7646,271.4766,271.5822,9140.0
2022-12-06 14:30:00,282.98,283.05,282.27,282.52,18127.0,271.611,271.6782,270.9295,271.1695,18127.0
2022-12-06 14:40:00,282.59,282.93,282.51,282.86,18572.0,271.2367,271.563,271.1599,271.4958,18572.0
2022-12-06 14:50:00,282.85,283.46,282.8,283.15,18145.0,271.4862,272.0717,271.4383,271.7742,18145.0
2022-12-06 15:00:00,283.19,283.79,283.15,283.59,15136.0,271.8126,272.3885,271.7742,272.1965,15136.0
2022-12-06 15:10:00,283.62,283.74,282.79,282.85,13369.0,272.2253,272.3405,271.4287,271.4862,13369.0
2022-12-06 15:20:00,282.88,283.36,282.75,282.98,15579.0,271.515,271.9758,271.3903,271.611,15579.0
2022-12-06 15:30:00,283.02,284.13,283.02,284.11,24862.0,271.6494,272.7148,271.6494,272.6956,24862.0
2022-12-06 15:40:00,284.17,285.17,284.06,285.13,34473.0,272.7532,273.713,272.6476,273.6746,34473.0
2022-12-06 15:50:00,285.19,285.82,284.99,285.19,144536.0,273.7322,274.3369,273.5403,273.7322,144536.0
2022-12-07 09:30:00,285.1,286.5,284.72,286.0,30796.0,273.6459,274.9896,273.2811,274.5097,30796.0
2022-12-07 09:40:00,286.14,286.39,283.36,283.49,10876.0,274.6441,274.884,271.9758,272.1005,10876.0
2022-12-07 09:50:00,283.2,283.68,282.8,282.9,18750.0,271.8222,272.2829,271.4383,271.5342,18750.0
2022-12-07 10:00:00,282.61,284.12,282.19,283.49,19751.0,271.2559,272.7052,270.8528,272.1005,19751.0
2022-12-07 10:10:00,283.43,284.28,282.34,284.01,27760.0,272.0429,272.8588,270.9967,272.5996,27760.0
2022-12-07 10:20:00,283.92,284.9,283.34,284.9,11862.0,272.5133,273.4539,271.9566,273.4539,11862.0
2022-12-07 10:30:00,284.95,285.32,284.52,284.52,20087.0,273.5019,273.857,273.0892,273.0892,20087.0
2022-12-07 10:40:00,284.45,285.89,284.34,285.88,22223.0,273.022,274.4041,272.9164,274.3945,22223.0
2022-12-07 10:50:00,285.98,286.32,285.67,285.81,16760.0,274.4905,274.8168,274.193,274.3273,16760.0
2022-12-07 11:00:00,285.98,286.64,285.97,286.19,33275.0,274.4905,275.124,274.4809,274.6921,33275.0
2022-12-07 11:10:00,286.31,286.41,285.92,286.05,40112.0,274.8072,274.9032,274.4329,274.5577,40112.0
2022-12-07 11:20:00,285.99,285.99,284.65,284.77,41244.0,274.5001,274.5001,273.2139,273.3291,41244.0
2022-12-07 11:30:00,284.69,284.77,283.89,284.74,10405.0,273.2523,273.3291,272.4845,273.3003,10405.0
2022-12-07 11:40:00,284.78,285.29,284.78,285.01,6532.0,273.3387,273.8282,273.3387,273.5595,6532.0
2022-12-07 11:50:00,285.04,285.42,284.89,285.11,6803.0,273.5883,273.953,273.4443,273.6555,6803.0
2022-12-07 12:00:00,285.16,285.2,284.46,284.84,11487.0,273.7034,273.7418,273.0316,273.3963,11487.0
2022-12-07 12:10:00,284.81,285.48,284.49,285.17,9843.0,273.3675,274.0106,273.0604,273.713,9843.0
2022-12-07 12:20:00,285.16,285.24,284.72,284.8,3863.0,273.7034,273.7802,273.2811,273.3579,3863.0
2022-12-07 12:30:00,284.84,285.45,284.65,285.26,10696.0,273.3963,273.9818,273.2139,273.7994,10696.0
2022-12-07 12:40:00,285.4,286.2,285.38,285.96,8637.0,273.9338,274.7017,273.9146,274.4713,8637.0
2022-12-07 12:50:00,286.05,286.17,285.8,285.83,9976.0,274.5577,274.6729,274.3177,274.3465,9976.0
2022-12-07 13:00:00,285.81,285.96,285.3,285.71,7231.0,274.3273,274.4713,273.8378,274.2313,7231.0
2022-12-07 13:10:00,285.66,286.2,285.55,286.2,6900.0,274.1834,274.7017,274.0778,274.7017,6900.0
2022-12-07 13:20:00,286.12,286.35,285.72,285.79,10243.0,274.6249,274.8456,274.2409,274.3081,10243.0
2022-12-07 13:30:00,285.73,285.77,285.35,285.43,8189.0,274.2505,274.2889,273.8858,273.9626,8189.0
2022-12-07 13:40:00,285.46,285.67,285.44,285.56,5116.0,273.9914,274.193,273.9722,274.0874,5116.0
2022-12-07 13:50:00,285.48,285.48,284.79,284.99,14639.0,274.0106,274.0106,273.3483,273.5403,14639.0
2022-12-07 14:00:00,285.04,285.19,284.62,285.09,11753.0,273.5883,273.7322,273.1851,273.6363,11753.0
2022-12-07 14:10:00,285.02,285.86,284.95,285.76,7665.0,273.5691,274.3753,273.5019,274.2793,7665.0
2022-12-07 14:20:00,285.71,285.96,285.3,285.89,13233.0,274.2313,274.4713,273.8378,274.4041,13233.0
2022-12-07 14:30:00,285.9,286.12,285.81,286.01,9941.0,274.4137,274.6249,274.3273,274.5193,9941.0
2022-12-07 14:40:00,286.06,286.11,285.65,285.89,11482.0,274.5673,274.6153,274.1738,274.4041,11482.0
2022-12-07 14:50:00,285.83,285.88,285.42,285.58,28483.0,274.3465,274.3945,273.953,274.1066,28483.0
2022-12-07 15:00:00,285.62,285.98,285.2,285.33,32774.0,274.145,274.4905,273.7418,273.8666,32774.0
2022-12-07 15:10:00,285.33,285.93,285.31,285.6,20314.0,273.8666,274.4425,273.8474,274.1258,20314.0
2022-12-07 15:20:00,285.54,285.86,285.32,285.73,10420.0,274.0682,274.3753,273.857,274.2505,10420.0
2022-12-07 15:30:00,285.83,286.27,285.83,286.22,12734.0,274.3465,274.7688,274.3465,274.7209,12734.0
2022-12-07 15:40:00,286.3,286.39,285.98,286.21,31819.0,274.7976,274.884,274.4905,274.7113,31819.0
2022-12-07 15:50:00,286.1,287.06,286.1,286.67,106347.0,274.6057,275.5271,274.6057,275.1528,106347.0
2022-12-08 09:30:00,288.0,288.6,286.84,288.48,39747.0,276.4293,277.0052,275.3159,276.8901,39747.0
2022-12-08 09:40:00,288.57,288.88,287.61,288.48,11409.0,276.9764,277.274,276.055,276.8901,11409.0
2022-12-08 09:50:00,288.58,289.71,288.53,289.63,17198.0,276.986,278.0706,276.938,277.9939,17198.0
2022-12-08 10:00:00,289.59,290.98,289.59,290.75,21873.0,277.9555,279.2896,277.9555,279.0689,21873.0
2022-12-08 10:10:00,290.76,291.57,290.76,291.04,31901.0,279.0785,279.8559,279.0785,279.3472,31901.0
2022-12-08 10:20:00,291.02,292.04,290.95,291.86,33612.0,279.328,280.307,279.2608,280.1343,33612.0
2022-12-08 10:30:00,291.87,292.38,291.48,292.25,18041.0,280.1439,280.6334,279.7695,280.5086,18041.0
2022-12-08 10:40:00,292.31,292.71,292.11,292.28,20763.0,280.5662,280.9501,280.3742,280.5374,20763.0
2022-12-08 10:50:00,292.24,292.51,292.07,292.25,20266.0,280.499,280.7581,280.3358,280.5086,20266.0
2022-12-08 11:00:00,292.44,292.6,291.68,291.84,28587.0,280.691,280.8445,279.9615,280.1151,28587.0
2022-12-08 11:10:00,291.8,292.08,291.23,291.43,47453.0,280.0767,280.3454,279.5296,279.7215,47453.0
2022-12-08 11:20:00,291.37,292.25,291.36,292.24,20791.0,279.6639,280.5086,279.6544,280.499,20791.0
2022-12-08 11:30:00,292.18,292.82,292.14,292.79,41716.0,280.4414,281.0557,280.403,281.0269,41716.0
2022-12-08 11:40:00,292.94,293.39,292.86,293.18,21446.0,281.1709,281.6028,281.0941,281.4012,21446.0
2022-12-08 11:50:00,293.0,293.15,292.9,292.98,15902.0,281.2285,281.3724,281.1325,281.2093,15902.0
2022-12-08 12:00:00,292.98,293.21,292.55,292.97,32891.0,281.2093,281.43,280.7965,281.1997,32891.0
2022-12-08 12:10:00,293.01,293.13,292.77,292.82,27973.0,281.2381,281.3532,281.0077,281.0557,27973.0
2022-12-08 12:20:00,292.82,293.06,292.57,292.73,31554.0,281.0557,281.2861,280.8157,280.9693,31554.0
2022-12-08 12:30:00,292.72,292.76,291.79,291.88,29159.0,280.9597,280.9981,280.0671,280.1535,29159.0
2022-12-08 12:40:00,291.81,291.9,291.23,291.54,12578.0,280.0863,280.1727,279.5296,279.8271,12578.0
2022-12-08 12:50:00,291.65,292.12,291.65,292.07,7761.0,279.9327,280.3838,279.9327,280.3358,7761.0
2022-12-08 13:00:00,291.95,292.32,291.9,292.31,8182.0,280.2206,280.5758,280.1727,280.5662,8182.0
2022-12-08 13:10:00,292.25,293.17,292.15,293.04,19671.0,280.5086,281.3916,280.4126,281.2669,19671.0
2022-12-08 13:20:00,293.0,293.43,292.83,293.38,10723.0,281.2285,281.6412,281.0653,281.5932,10723.0
2022-12-08 13:30:00,293.37,293.74,293.25,293.74,13144.0,281.5836,281.9387,281.4684,281.9387,13144.0
2022-12-08 13:40:00,293.84,294.06,293.76,293.96,11929.0,282.0347,282.2459,281.9579,282.1499,11929.0
2022-12-08 13:50:00,293.86,293.88,293.47,293.8,35896.0,282.0539,282.0731,281.6796,281.9963,35896.0
2022-12-08 14:00:00,293.78,293.86,291.59,292.23,58435.0,281.9771,282.0539,279.8751,280.4894,58435.0
2022-12-08 14:10:00,292.15,292.64,291.97,292.27,11788.0,280.4126,280.8829,280.2398,280.5278,11788.0
2022-12-08 14:20:00,292.24,292.38,291.79,291.86,22453.0,280.499,280.6334,280.0671,280.1343,22453.0
2022-12-08 14:30:00,291.62,291.87,291.45,291.87,10027.0,279.9039,280.1439,279.7407,280.1439,10027.0
2022-12-08 14:40:00,291.84,292.0,291.63,291.64,9672.0,280.1151,280.2686,279.9135,279.9231,9672.0
2022-12-08 14:50:00,291.56,292.03,291.44,291.49,28975.0,279.8463,280.2974,279.7311,279.7791,28975.0
2022-12-08 15:00:00,291.5,291.63,291.09,291.59,37015.0,279.7887,279.9135,279.3952,279.8751,37015.0
2022-12-08 15:10:00,291.62,291.82,291.41,291.73,13534.0,279.9039,280.0959,279.7023,280.0095,13534.0
2022-12-08 15:20:00,291.72,292.35,291.61,292.14,16484.0,279.9999,280.6046,279.8943,280.403,16484.0
2022-12-08 15:30:00,292.13,292.46,291.75,292.04,25226.0,280.3934,280.7102,280.0287,280.307,25226.0
2022-12-08 15:40:00,291.98,292.15,291.76,292.15,53837.0,280.2494,280.4126,280.0383,280.4126,53837.0
2022-12-08 15:50:00,292.07,292.59,291.53,292.2,151400.0,280.3358,280.8349,279.8175,280.4606,151400.0
2022-12-09 09:30:00,289.39,290.81,288.97,289.46,41249.0,277.7635,279.1264,277.3604,277.8307,41249.0
2022-12-09 09:40:00,289.45,289.97,288.89,289.13,16032.0,277.8211,278.3202,277.2836,277.5139,16032.0
2022-12-09 09:50:00,289.05,289.09,288.28,288.68,14095.0,277.4372,277.4756,276.6981,277.082,14095.0
2022-12-09 10:00:00,288.79,289.47,287.88,289.16,26087.0,277.1876,277.8403,276.3142,277.5427,26087.0
2022-12-09 10:10:00,289.16,289.32,288.42,288.62,10057.0,277.5427,277.6963,276.8325,277.0244,10057.0
2022-12-09 10:20:00,288.58,288.92,288.27,288.71,8231.0,276.986,277.3124,276.6885,277.1108,8231.0
2022-12-09 10:30:00,288.88,289.53,288.82,289.53,10535.0,277.274,277.8979,277.2164,277.8979,10535.0
2022-12-09 10:40:00,289.66,289.66,288.96,289.07,14434.0,278.0227,278.0227,277.3508,277.4564,14434.0
2022-12-09 10:50:00,288.93,290.79,288.81,290.74,15173.0,277.322,279.1073,277.2068,279.0593,15173.0
2022-12-09 11:00:00,290.75,291.38,290.54,290.8,20864.0,279.0689,279.6735,278.8673,279.1168,20864.0
2022-12-09 11:10:00,290.79,290.79,290.33,290.65,13917.0,279.1073,279.1073,278.6657,278.9729,13917.0
2022-12-09 11:20:00,290.58,291.05,290.53,290.69,11355.0,278.9057,279.3568,278.8577,279.0113,11355.0
2022-12-09 11:30:00,290.87,291.23,290.66,290.74,16269.0,279.184,279.5296,278.9825,279.0593,16269.0
2022-12-09 11:40:00,290.6,291.39,290.37,291.3,9901.0,278.9249,279.6831,278.7041,279.5968,9901.0
2022-12-09 11:50:00,291.38,291.77,291.38,291.43,10884.0,279.6735,280.0479,279.6735,279.7215,10884.0
2022-12-09 12:00:00,291.48,291.54,290.89,290.91,15323.0,279.7695,279.8271,279.2032,279.2224,15323.0
2022-12-09 12:10:00,291.0,291.34,290.81,290.97,14148.0,279.3088,279.6352,279.1264,279.28,14148.0
2022-12-09 12:20:00,291.0,291.01,290.45,290.71,15362.0,279.3088,279.3184,278.7809,279.0305,15362.0
2022-12-09 12:30:00,290.76,291.45,290.71,291.37,16881.0,279.0785,279.7407,279.0305,279.6639,16881.0
2022-12-09 12:40:00,291.42,291.51,290.98,291.09,12911.0,279.7119,279.7983,279.2896,279.3952,12911.0
2022-12-09 12:50:00,290.98,291.11,290.82,291.06,23939.0,279.2896,279.4144,279.136,279.3664,23939.0
2022-12-09 13:00:00,291.0,291.06,290.26,290.41,21849.0,279.3088,279.3664,278.5985,278.7425,21849.0
2022-12-09 13:10:00,290.41,290.84,290.14,290.77,19981.0,278.7425,279.1552,278.4834,279.0881,19981.0
2022-12-09 13:20:00,290.76,290.76,290.33,290.69,12244.0,279.0785,279.0785,278.6657,279.0113,12244.0
2022-12-09 13:30:00,290.64,291.08,290.48,290.66,18978.0,278.9633,279.3856,278.8097,278.9825,18978.0
2022-12-09 13:40:00,290.75,290.84,290.35,290.52,8930.0,279.0689,279.1552,278.6849,278.8481,8930.0
2022-12-09 13:50:00,290.5,290.76,290.46,290.74,13386.0,278.8289,279.0785,278.7905,279.0593,13386.0
2022-12-09 14:00:00,290.76,290.9,289.82,290.14,9009.0,279.0785,279.2128,278.1762,278.4834,9009.0
2022-12-09 14:10:00,290.09,290.73,290.07,290.52,24392.0,278.4354,279.0497,278.4162,278.8481,24392.0
2022-12-09 14:20:00,290.46,290.74,290.27,290.59,10878.0,278.7905,279.0593,278.6081,278.9153,10878.0
2022-12-09 14:30:00,290.58,290.61,290.34,290.54,9200.0,278.9057,278.9345,278.6753,278.8673,9200.0
2022-12-09 14:40:00,290.5,290.5,290.15,290.22,15295.0,278.8289,278.8289,278.493,278.5602,15295.0
2022-12-09 14:50:00,290.15,290.41,289.91,290.24,11260.0,278.493,278.7425,278.2626,278.5793,11260.0
2022-12-09 15:00:00,290.35,290.98,290.24,290.65,19382.0,278.6849,279.2896,278.5793,278.9729,19382.0
2022-12-09 15:10:00,290.69,291.12,290.56,290.94,22042.0,279.0113,279.424,278.8865,279.2512,22042.0
2022-12-09 15:20:00,290.96,291.07,290.56,290.57,18358.0,279.2704,279.376,278.8865,278.8961,18358.0
2022-12-09 15:30:00,290.56,290.61,289.54,289.55,23333.0,278.8865,278.9345,277.9075,277.9171,23333.0
2022-12-09 15:40:00,289.61,289.61,288.9,288.9,70748.0,277.9747,277.9747,277.2932,277.2932,70748.0
2022-12-09 15:50:00,288.8,288.83,288.12,288.52,117456.0,277.1972,277.226,276.5445,276.9285,117456.0
2022-12-12 09:30:00,286.14,286.9,284.48,286.88,119554.0,274.6441,275.3735,273.0508,275.3543,119554.0
2022-12-12 09:40:00,286.88,288.22,286.52,288.22,56277.0,275.3543,276.6405,275.0088,276.6405,56277.0
2022-12-12 09:50:00,288.17,288.87,287.87,288.68,40589.0,276.5925,277.2644,276.3046,277.082,40589.0
2022-12-12 10:00:00,288.81,289.26,288.48,288.75,32026.0,277.2068,277.6387,276.8901,277.1492,32026.0
2022-12-12 10:10:00,288.67,289.0,288.18,288.56,21487.0,277.0724,277.3892,276.6021,276.9668,21487.0
2022-12-12 10:20:00,288.56,290.15,288.51,289.59,23707.0,276.9668,278.493,276.9189,277.9555,23707.0
2022-12-12 10:30:00,289.81,290.53,289.59,290.5,23239.0,278.1666,278.8577,277.9555,278.8289,23239.0
2022-12-12 10:40:00,290.55,290.68,289.92,289.97,24546.0,278.8769,279.0017,278.2722,278.3202,24546.0
2022-12-12 10:50:00,289.94,290.79,289.52,290.65,22760.0,278.2914,279.1073,277.8883,278.9729,22760.0
2022-12-12 11:00:00,290.69,291.5,290.14,291.34,18791.0,279.0113,279.7887,278.4834,279.6352,18791.0
2022-12-12 11:10:00,291.37,291.37,290.87,290.98,19375.0,279.6639,279.6639,279.184,279.2896,19375.0
2022-12-12 11:20:00,290.97,291.32,290.93,291.1,15036.0,279.28,279.616,279.2416,279.4048,15036.0
2022-12-12 11:30:00,291.13,291.13,290.75,290.75,13924.0,279.4336,279.4336,279.0689,279.0689,13924.0
2022-12-12 11:40:00,290.67,290.95,290.28,290.75,18101.0,278.9921,279.2608,278.6177,279.0689,18101.0
2022-12-12 11:50:00,290.75,291.06,290.59,290.79,16318.0,279.0689,279.3664,278.9153,279.1073,16318.0
2022-12-12 12:00:00,290.89,291.17,290.38,290.49,13909.0,279.2032,279.472,278.7137,278.8193,13909.0
2022-12-12 12:10:00,290.43,290.54,290.07,290.54,18125.0,278.7617,278.8673,278.4162,278.8673,18125.0
2022-12-12 12:20:00,290.3,290.4,289.89,290.11,19793.0,278.6369,278.7329,278.2434,278.4546,19793.0
2022-12-12 12:30:00,290.04,290.43,289.87,290.43,12587.0,278.3874,278.7617,278.2242,278.7617,12587.0
2022-12-12 12:40:00,290.36,290.65,289.73,289.75,18810.0,278.6945,278.9729,278.0898,278.109,18810.0
2022-12-12 12:50:00,289.78,289.96,289.46,289.73,12039.0,278.1378,278.3106,277.8307,278.0898,12039.0
2022-12-12 13:00:00,289.73,290.04,289.07,289.48,19314.0,278.0898,278.3874,277.4564,277.8499,19314.0
2022-12-12 13:10:00,289.37,289.48,288.81,288.94,15681.0,277.7443,277.8499,277.2068,277.3316,15681.0
2022-12-12 13:20:00,288.94,289.1,288.74,289.01,21169.0,277.3316,277.4851,277.1396,277.3988,21169.0
2022-12-12 13:30:00,289.01,289.86,289.01,289.76,23296.0,277.3988,278.2146,277.3988,278.1186,23296.0
2022-12-12 13:40:00,289.66,290.31,289.61,290.31,26350.0,278.0227,278.6465,277.9747,278.6465,26350.0
2022-12-12 13:50:00,290.32,290.32,290.07,290.16,13782.0,278.6561,278.6561,278.4162,278.5026,13782.0
2022-12-12 14:00:00,290.17,290.3,289.64,289.94,21324.0,278.5122,278.6369,278.0035,278.2914,21324.0
2022-12-12 14:10:00,289.98,290.2,289.83,290.07,14386.0,278.3298,278.541,278.1858,278.4162,14386.0
2022-12-12 14:20:00,290.15,290.2,289.59,290.05,12491.0,278.493,278.541,277.9555,278.397,12491.0
2022-12-12 14:30:00,290.11,290.17,289.72,290.08,12283.0,278.4546,278.5122,278.0802,278.4258,12283.0
2022-12-12 14:40:00,290.15,290.45,290.08,290.28,12183.0,278.493,278.7809,278.4258,278.6177,12183.0
2022-12-12 14:50:00,290.29,290.89,289.95,290.78,18411.0,278.6273,279.2032,278.301,279.0977,18411.0
2022-12-12 15:00:00,290.81,291.47,290.5,291.37,17700.0,279.1264,279.7599,278.8289,279.6639,17700.0
2022-12-12 15:10:00,291.45,291.87,291.33,291.73,26626.0,279.7407,280.1439,279.6256,280.0095,26626.0
2022-12-12 15:20:00,291.9,292.73,291.78,292.57,19025.0,280.1727,280.9693,280.0575,280.8157,19025.0
2022-12-12 15:30:00,292.62,292.95,292.42,292.67,25816.0,280.8637,281.1805,280.6718,280.9117,25816.0
2022-12-12 15:40:00,292.65,292.68,291.94,291.98,31869.0,280.8925,280.9213,280.211,280.2494,31869.0
2022-12-12 15:50:00,291.92,292.42,291.6,292.42,100481.0,280.1919,280.6718,279.8847,280.6718,100481.0
2022-12-13 09:30:00,302.96,303.93,298.78,299.14,115714.0,290.7883,291.7193,286.7762,287.1218,115714.0
2022-12-13 09:40:00,299.17,302.28,298.29,301.43,105321.0,287.1506,290.1356,286.3059,289.3198,105321.0
2022-12-13 09:50:00,301.41,303.0,301.36,302.6,33090.0,289.3006,290.8267,289.2526,290.4428,33090.0
2022-12-13 10:00:00,302.5,303.58,301.9,303.57,36453.0,290.3468,291.3834,289.7709,291.3738,36453.0
2022-12-13 10:10:00,303.44,303.54,301.19,301.73,33205.0,291.249,291.345,289.0894,289.6077,33205.0
2022-12-13 10:20:00,301.6,302.44,299.22,299.44,52273.0,289.4829,290.2892,287.1986,287.4097,52273.0
2022-12-13 10:30:00,299.5,300.75,298.87,298.88,29946.0,287.4673,288.6671,286.8626,286.8722,29946.0
2022-12-13 10:40:00,298.82,300.66,298.82,299.46,19320.0,286.8146,288.5807,286.8146,287.4289,19320.0
2022-12-13 10:50:00,299.3,299.94,298.61,299.3,18963.0,287.2754,287.8896,286.6131,287.2754,18963.0
2022-12-13 11:00:00,299.41,299.88,299.08,299.61,19735.0,287.3809,287.8321,287.0642,287.5729,19735.0
2022-12-13 11:10:00,299.56,300.74,299.56,299.85,24353.0,287.5249,288.6575,287.5249,287.8033,24353.0
2022-12-13 11:20:00,299.78,300.09,299.31,299.69,42553.0,287.7361,288.0336,287.285,287.6497,42553.0
2022-12-13 11:30:00,299.76,300.41,299.25,299.29,22851.0,287.7169,288.3408,287.2274,287.2658,22851.0
2022-12-13 11:40:00,299.19,299.45,296.7,297.02,16957.0,287.1698,287.4193,284.7798,285.087,16957.0
2022-12-13 11:50:00,296.97,297.14,295.82,296.55,19832.0,285.039,285.2021,283.9352,284.6358,19832.0
2022-12-13 12:00:00,296.72,296.72,295.77,295.77,14404.0,284.799,284.799,283.8872,283.8872,14404.0
2022-12-13 12:10:00,295.57,295.66,293.19,293.22,21865.0,283.6952,283.7816,281.4108,281.4396,21865.0
2022-12-13 12:20:00,293.3,294.34,293.2,293.72,16394.0,281.5164,282.5146,281.4204,281.9195,16394.0
2022-12-13 12:30:00,293.49,294.45,292.93,294.45,17649.0,281.6988,282.6202,281.1613,282.6202,17649.0
2022-12-13 12:40:00,294.54,294.61,293.25,293.25,21121.0,282.7066,282.7738,281.4684,281.4684,21121.0
2022-12-13 12:50:00,293.41,294.05,293.31,293.64,17877.0,281.622,282.2363,281.526,281.8427,17877.0
2022-12-13 13:00:00,293.63,294.14,293.48,293.55,15542.0,281.8332,282.3227,281.6892,281.7564,15542.0
2022-12-13 13:10:00,293.64,295.36,293.55,295.36,17404.0,281.8427,283.4936,281.7564,283.4936,17404.0
2022-12-13 13:20:00,295.26,295.64,295.1,295.43,16872.0,283.3977,283.7624,283.2441,283.5608,16872.0
2022-12-13 13:30:00,295.43,296.15,295.18,295.23,16104.0,283.5608,284.2519,283.3209,283.3689,16104.0
2022-12-13 13:40:00,295.15,295.41,294.51,294.88,14263.0,283.2921,283.5416,282.6778,283.0329,14263.0
2022-12-13 13:50:00,294.86,295.33,294.36,295.27,16952.0,283.0137,283.4649,282.5338,283.4073,16952.0
2022-12-13 14:00:00,295.3,295.79,295.05,295.32,16410.0,283.4361,283.9064,283.1961,283.4553,16410.0
2022-12-13 14:10:00,295.13,295.45,294.92,294.99,16072.0,283.2729,283.58,283.0713,283.1385,16072.0
2022-12-13 14:20:00,295.04,295.41,294.7,295.38,15570.0,283.1865,283.5416,282.8602,283.5128,15570.0
2022-12-13 14:30:00,295.45,295.74,295.01,295.73,17606.0,283.58,283.8584,283.1577,283.8488,17606.0
2022-12-13 14:40:00,295.7,296.4,295.62,295.78,20886.0,283.82,284.4919,283.7432,283.8968,20886.0
2022-12-13 14:50:00,295.75,295.75,294.62,295.01,20957.0,283.868,283.868,282.7834,283.1577,20957.0
2022-12-13 15:00:00,294.9,294.9,293.3,293.9,25072.0,283.0521,283.0521,281.5164,282.0923,25072.0
2022-12-13 15:10:00,293.81,294.93,293.5,294.76,26944.0,282.0059,283.0809,281.7084,282.9178,26944.0
2022-12-13 15:20:00,294.63,295.16,294.47,295.09,23808.0,282.793,283.3017,282.6394,283.2345,23808.0
2022-12-13 15:30:00,295.12,295.9,294.67,294.75,33804.0,283.2633,284.012,282.8314,282.9082,33804.0
2022-12-13 15:40:00,294.81,295.84,294.62,295.47,52874.0,282.9657,283.9544,282.7834,283.5992,52874.0
2022-12-13 15:50:00,295.54,296.19,295.0,295.26,345897.0,283.6664,284.2903,283.1481,283.3977,345897.0
2022-12-14 09:30:00,294.05,295.86,293.82,294.72,47497.0,282.2363,283.9736,282.0155,282.8794,47497.0
2022-12-14 09:40:00,294.96,295.86,294.17,295.82,26790.0,283.1097,283.9736,282.3515,283.9352,26790.0
2022-12-14 09:50:00,295.96,296.23,295.19,296.08,32060.0,284.0695,284.3287,283.3305,284.1847,32060.0
2022-12-14 10:00:00,296.15,297.29,295.77,296.94,16448.0,284.2519,285.3461,283.8872,285.0102,16448.0
2022-12-14 10:10:00,296.93,297.18,296.21,296.76,23759.0,285.0006,285.2405,284.3095,284.8374,23759.0
2022-12-14 10:20:00,296.76,297.11,295.9,296.45,19330.0,284.8374,285.1733,284.012,284.5399,19330.0
2022-12-14 10:30:00,296.39,296.52,296.1,296.21,19488.0,284.4823,284.607,284.2039,284.3095,19488.0
2022-12-14 10:40:00,296.42,297.09,296.36,296.54,11525.0,284.5111,285.1541,284.4535,284.6262,11525.0
2022-12-14 10:50:00,296.72,296.91,295.87,296.28,19625.0,284.799,284.9814,283.9832,284.3767,19625.0
2022-12-14 11:00:00,296.52,296.98,295.75,295.76,13500.0,284.607,285.0486,283.868,283.8776,13500.0
2022-12-14 11:10:00,295.68,296.29,295.55,295.99,33717.0,283.8008,284.3863,283.676,284.0983,33717.0
2022-12-14 11:20:00,295.89,296.39,295.79,296.38,16099.0,284.0024,284.4823,283.9064,284.4727,16099.0
2022-12-14 11:30:00,296.42,296.47,296.04,296.29,16885.0,284.5111,284.5591,284.1463,284.3863,16885.0
2022-12-14 11:40:00,296.5,296.66,295.94,296.16,71950.0,284.5878,284.7414,284.0503,284.2615,71950.0
2022-12-14 11:50:00,296.08,296.25,295.84,295.95,13051.0,284.1847,284.3479,283.9544,284.0599,13051.0
2022-12-14 12:00:00,295.85,296.09,295.47,296.03,14716.0,283.964,284.1943,283.5992,284.1367,14716.0
2022-12-14 12:10:00,296.06,296.06,295.25,295.6,30926.0,284.1655,284.1655,283.3881,283.724,30926.0
2022-12-14 12:20:00,295.46,295.87,295.13,295.45,17956.0,283.5896,283.9832,283.2729,283.58,17956.0
2022-12-14 12:30:00,295.25,295.59,294.83,295.22,16710.0,283.3881,283.7144,282.9849,283.3593,16710.0
2022-12-14 12:40:00,295.22,295.56,295.09,295.24,9864.0,283.3593,283.6856,283.2345,283.3785,9864.0
2022-12-14 12:50:00,295.09,295.47,295.05,295.08,10379.0,283.2345,283.5992,283.1961,283.2249,10379.0
2022-12-14 13:00:00,295.05,295.6,295.05,295.3,14159.0,283.1961,283.724,283.1961,283.4361,14159.0
2022-12-14 13:10:00,295.47,295.66,295.05,295.14,10253.0,283.5992,283.7816,283.1961,283.2825,10253.0
2022-12-14 13:20:00,295.17,295.51,295.17,295.26,13565.0,283.3113,283.6376,283.3113,283.3977,13565.0
2022-12-14 13:30:00,295.17,296.19,295.16,296.19,22245.0,283.3113,284.2903,283.3017,284.2903,22245.0
2022-12-14 13:40:00,296.24,296.45,295.67,295.79,25669.0,284.3383,284.5399,283.7912,283.9064,25669.0
2022-12-14 13:50:00,295.69,296.21,295.49,295.84,41133.0,283.8104,284.3095,283.6184,283.9544,41133.0
2022-12-14 14:00:00,295.64,295.79,290.02,290.64,55252.0,283.7624,283.9064,278.3682,278.9633,55252.0
2022-12-14 14:10:00,290.73,292.08,290.28,291.89,22857.0,279.0497,280.3454,278.6177,280.1631,22857.0
2022-12-14 14:20:00,291.89,291.89,290.92,291.12,21383.0,280.1631,280.1631,279.232,279.424,21383.0
2022-12-14 14:30:00,290.95,291.11,287.85,289.25,23689.0,279.2608,279.4144,276.2854,277.6291,23689.0
2022-12-14 14:40:00,289.06,290.99,288.58,290.09,25532.0,277.4468,279.2992,276.986,278.4354,25532.0
2022-12-14 14:50:00,290.19,291.11,289.33,290.51,23745.0,278.5314,279.4144,277.7059,278.8385,23745.0
2022-12-14 15:00:00,290.48,292.5,290.24,291.6,14407.0,278.8097,280.7486,278.5793,279.8847,14407.0
2022-12-14 15:10:00,291.62,294.49,291.62,292.64,22545.0,279.9039,282.6586,279.9039,280.8829,22545.0
2022-12-14 15:20:00,292.84,292.94,290.4,290.55,21160.0,281.0749,281.1709,278.7329,278.8769,21160.0
2022-12-14 15:30:00,290.01,290.47,289.22,290.2,31383.0,278.3586,278.8001,277.6003,278.541,31383.0
2022-12-14 15:40:00,290.08,291.86,290.08,291.65,65630.0,278.4258,280.1343,278.4258,279.9327,65630.0
2022-12-14 15:50:00,291.72,292.69,291.31,291.31,144480.0,279.9999,280.9309,279.6064,279.6064,144480.0
2022-12-15 09:30:00,287.43,288.39,285.04,285.5,50447.0,275.8822,276.8037,273.5883,274.0298,50447.0
2022-12-15 09:40:00,285.46,286.1,284.99,285.27,16345.0,273.9914,274.6057,273.5403,273.809,16345.0
2022-12-15 09:50:00,285.31,286.03,284.5,285.09,27179.0,273.8474,274.5385,273.07,273.6363,27179.0
2022-12-15 10:00:00,284.96,286.03,284.23,285.95,23145.0,273.5115,274.5385,272.8108,274.4617,23145.0
2022-12-15 10:10:00,285.95,286.82,285.35,286.81,40102.0,274.4617,275.2967,273.8858,275.2872,40102.0
2022-12-15 10:20:00,286.93,287.06,286.34,286.4,37406.0,275.4023,275.5271,274.836,274.8936,37406.0
2022-12-15 10:30:00,286.29,286.76,285.11,286.69,23987.0,274.788,275.2392,273.6555,275.172,23987.0
2022-12-15 10:40:00,286.58,286.6,285.69,285.72,16151.0,275.0664,275.0856,274.2121,274.2409,16151.0
2022-12-15 10:50:00,285.92,285.93,284.92,285.23,11175.0,274.4329,274.4425,273.4731,273.7706,11175.0
2022-12-15 11:00:00,285.25,285.48,284.03,284.07,16973.0,273.7898,274.0106,272.6188,272.6572,16973.0
2022-12-15 11:10:00,284.15,284.37,283.37,283.85,21598.0,272.734,272.9452,271.9854,272.4461,21598.0
2022-12-15 11:20:00,283.81,283.86,283.22,283.35,26091.0,272.4077,272.4557,271.8414,271.9662,26091.0
2022-12-15 11:30:00,283.35,283.37,282.83,283.11,23934.0,271.9662,271.9854,271.4671,271.7358,23934.0
2022-12-15 11:40:00,283.11,283.12,282.01,282.1,14667.0,271.7358,271.7454,270.68,270.7664,14667.0
2022-12-15 11:50:00,282.1,282.68,281.98,282.26,18779.0,270.7664,271.3231,270.6512,270.92,18779.0
2022-12-15 12:00:00,282.34,282.77,281.92,282.11,16015.0,270.9967,271.4095,270.5936,270.776,16015.0
2022-12-15 12:10:00,282.16,282.91,282.02,282.79,14947.0,270.824,271.5438,270.6896,271.4287,14947.0
2022-12-15 12:20:00,282.71,282.71,281.83,282.24,14048.0,271.3519,271.3519,270.5072,270.9008,14048.0
2022-12-15 12:30:00,282.19,282.61,282.01,282.43,23854.0,270.8528,271.2559,270.68,271.0831,23854.0
2022-12-15 12:40:00,282.41,282.72,281.57,281.98,22230.0,271.0639,271.3615,270.2577,270.6512,22230.0
2022-12-15 12:50:00,281.99,282.14,281.02,281.1,12118.0,270.6608,270.8048,269.7298,269.8066,12118.0
2022-12-15 13:00:00,281.23,281.45,280.33,280.53,16115.0,269.9313,270.1425,269.0675,269.2595,16115.0
2022-12-15 13:10:00,280.39,280.86,280.28,280.44,23481.0,269.1251,269.5762,269.0195,269.1731,23481.0
2022-12-15 13:20:00,280.38,280.46,279.96,280.26,17715.0,269.1155,269.1923,268.7124,269.0003,17715.0
2022-12-15 13:30:00,280.2,280.23,279.85,280.17,19079.0,268.9427,268.9715,268.6068,268.9139,19079.0
2022-12-15 13:40:00,280.17,280.51,280.15,280.36,30808.0,268.9139,269.2403,268.8947,269.0963,30808.0
2022-12-15 13:50:00,280.26,280.28,279.38,279.76,28677.0,269.0003,269.0195,268.1557,268.5204,28677.0
2022-12-15 14:00:00,279.79,279.86,279.33,279.41,20638.0,268.5492,268.6164,268.1077,268.1845,20638.0
2022-12-15 14:10:00,279.38,279.59,279.28,279.45,19906.0,268.1557,268.3572,268.0597,268.2228,19906.0
2022-12-15 14:20:00,279.48,279.81,279.37,279.76,27495.0,268.2516,268.5684,268.1461,268.5204,27495.0
2022-12-15 14:30:00,279.8,280.83,279.8,280.63,27689.0,268.5588,269.5474,268.5588,269.3554,27689.0
2022-12-15 14:40:00,280.7,281.14,280.32,280.53,24965.0,269.4226,269.8449,269.0579,269.2595,24965.0
2022-12-15 14:50:00,280.5,281.27,280.34,281.21,23653.0,269.2307,269.9697,269.0771,269.9121,23653.0
2022-12-15 15:00:00,281.24,281.64,281.13,281.64,17809.0,269.9409,270.3249,269.8354,270.3249,17809.0
2022-12-15 15:10:00,281.57,281.62,280.63,280.72,23440.0,270.2577,270.3057,269.3554,269.4418,23440.0
2022-12-15 15:20:00,280.72,281.76,280.6,281.66,30504.0,269.4418,270.44,269.3266,270.3441,30504.0
2022-12-15 15:30:00,281.66,282.2,281.37,281.37,61409.0,270.3441,270.8624,270.0657,270.0657,61409.0
2022-12-15 15:40:00,281.35,281.42,279.63,279.63,143650.0,270.0465,270.1137,268.3956,268.3956,143650.0
2022-12-15 15:50:00,279.69,281.67,279.55,281.67,272907.0,268.4532,270.3537,268.3188,270.3537,272907.0
2022-12-16 09:30:00,274.67,275.0,269.61,270.33,549799.0,263.6349,263.9516,258.7782,259.4693,549799.0
2022-12-16 09:40:00,270.2,271.49,268.26,269.78,109786.0,259.3445,260.5826,257.4824,258.9413,109786.0
2022-12-16 09:50:00,270.17,271.04,268.65,268.65,88966.0,259.3157,260.1507,257.8567,257.8567,88966.0
2022-12-16 10:00:00,268.66,268.66,266.86,267.37,93912.0,257.8663,257.8663,256.1387,256.6282,93912.0
2022-12-16 10:10:00,267.38,268.35,267.31,268.07,43746.0,256.6378,257.5688,256.5706,257.3,43746.0
2022-12-16 10:20:00,268.2,268.2,266.73,267.41,35808.0,257.4248,257.4248,256.0139,256.6666,35808.0
2022-12-16 10:30:00,267.35,267.35,265.6,266.29,45447.0,256.609,256.609,254.9293,255.5916,45447.0
2022-12-16 10:40:00,266.33,266.55,265.45,265.96,55824.0,255.63,255.8411,254.7853,255.2748,55824.0
2022-12-16 10:50:00,265.9,266.17,264.27,264.75,67701.0,255.2172,255.4764,253.6527,254.1134,67701.0
2022-12-16 11:00:00,264.75,266.0,264.74,265.42,45993.0,254.1134,255.3132,254.1038,254.7565,45993.0
2022-12-16 11:10:00,265.4,267.11,265.21,266.64,59048.0,254.7373,256.3786,254.555,255.9275,59048.0
2022-12-16 11:20:00,266.76,266.8,264.5,265.32,77095.0,256.0427,256.0811,253.8735,254.6605,77095.0
2022-12-16 11:30:00,265.32,265.71,264.89,265.37,60092.0,254.6605,255.0349,254.2478,254.7085,60092.0
2022-12-16 11:40:00,265.35,265.7,264.5,264.71,55653.0,254.6893,255.0253,253.8735,254.075,55653.0
2022-12-16 11:50:00,264.75,265.04,264.22,264.35,32201.0,254.1134,254.3918,253.6047,253.7295,32201.0
2022-12-16 12:00:00,264.46,265.56,264.27,265.33,21093.0,253.8351,254.8909,253.6527,254.6701,21093.0
2022-12-16 12:10:00,265.3,266.57,265.22,266.57,24732.0,254.6413,255.8603,254.5645,255.8603,24732.0
2022-12-16 12:20:00,266.57,266.79,266.38,266.53,31090.0,255.8603,256.0715,255.6779,255.8219,31090.0
2022-12-16 12:30:00,266.62,266.8,266.1,266.55,22569.0,255.9083,256.0811,255.4092,255.8411,22569.0
2022-12-16 12:40:00,266.54,266.54,265.36,265.46,34014.0,255.8315,255.8315,254.6989,254.7949,34014.0
2022-12-16 12:50:00,265.59,265.59,264.55,264.61,31288.0,254.9197,254.9197,253.9215,253.9791,31288.0
2022-12-16 13:00:00,264.68,264.81,263.83,264.16,55128.0,254.0462,254.171,253.2304,253.5471,55128.0
2022-12-16 13:10:00,264.16,264.4,263.83,263.88,33158.0,253.5471,253.7775,253.2304,253.2784,33158.0
2022-12-16 13:20:00,263.83,264.15,263.24,264.0,44878.0,253.2304,253.5375,252.6641,253.3936,44878.0
2022-12-16 13:30:00,264.08,264.23,263.38,263.85,45127.0,253.4703,253.6143,252.7985,253.2496,45127.0
2022-12-16 13:40:00,263.85,264.58,263.66,264.51,59129.0,253.2496,253.9503,253.0672,253.8831,59129.0
2022-12-16 13:50:00,264.55,265.26,264.55,264.78,64950.0,253.9215,254.6029,253.9215,254.1422,64950.0
2022-12-16 14:00:00,264.79,265.11,264.61,264.66,40532.0,254.1518,254.459,253.9791,254.027,40532.0
2022-12-16 14:10:00,264.65,265.3,264.57,264.73,50046.0,254.0174,254.6413,253.9407,254.0942,50046.0
2022-12-16 14:20:00,264.8,264.86,263.87,263.98,38786.0,254.1614,254.219,253.2688,253.3744,38786.0
2022-12-16 14:30:00,263.92,263.98,263.27,263.86,48411.0,253.3168,253.3744,252.6929,253.2592,48411.0
2022-12-16 14:40:00,263.82,264.73,263.81,264.67,34396.0,253.2208,254.0942,253.2112,254.0366,34396.0
2022-12-16 14:50:00,264.7,265.89,264.7,265.56,42459.0,254.0654,255.2076,254.0654,254.8909,42459.0
2022-12-16 15:00:00,265.5,265.7,264.49,264.84,42790.0,254.8333,255.0253,253.8639,254.1998,42790.0
2022-12-16 15:10:00,264.91,266.74,264.82,265.63,31341.0,254.267,256.0235,254.1806,254.9581,31341.0
2022-12-16 15:20:00,265.51,265.75,265.25,265.52,40878.0,254.8429,255.0733,254.5933,254.8525,40878.0
2022-12-16 15:30:00,265.51,266.64,265.51,266.28,84748.0,254.8429,255.9275,254.8429,255.582,84748.0
2022-12-16 15:40:00,266.27,266.75,265.36,265.55,98486.0,255.5724,256.0331,254.6989,254.8813,98486.0
2022-12-16 15:50:00,265.43,265.61,264.25,264.33,321433.0,254.7661,254.9389,253.6335,253.7103,321433.0
2022-12-19 09:30:00,263.16,264.26,259.29,259.57,86525.0,252.5873,253.6431,248.8728,249.1415,86525.0
2022-12-19 09:40:00,259.53,260.28,258.56,259.16,44679.0,249.1031,249.823,248.1721,248.748,44679.0
2022-12-19 09:50:00,259.16,261.09,259.04,260.71,54000.0,248.748,250.6005,248.6328,250.2357,54000.0
2022-12-19 10:00:00,260.71,261.58,260.42,261.33,53467.0,250.2357,251.0708,249.9574,250.8308,53467.0
2022-12-19 10:10:00,261.36,262.23,261.35,261.75,48403.0,250.8596,251.6947,250.85,251.234,48403.0
2022-12-19 10:20:00,261.69,262.37,261.23,261.34,56972.0,251.1764,251.8291,250.7349,250.8404,56972.0
2022-12-19 10:30:00,261.28,261.29,259.86,259.92,42158.0,250.7828,250.7924,249.4199,249.4775,42158.0
2022-12-19 10:40:00,259.96,260.15,259.29,259.6,54683.0,249.5159,249.6982,248.8728,249.1703,54683.0
2022-12-19 10:50:00,259.53,259.55,257.1,257.12,65433.0,249.1031,249.1223,246.7708,246.79,65433.0
2022-12-19 11:00:00,257.18,257.26,256.39,256.66,45358.0,246.8476,246.9243,246.0893,246.3485,45358.0
2022-12-19 11:10:00,256.64,257.18,255.98,257.16,51419.0,246.3293,246.8476,245.6958,246.8284,51419.0
2022-12-19 11:20:00,257.12,258.63,257.11,258.23,52461.0,246.79,248.2393,246.7804,247.8554,52461.0
2022-12-19 11:30:00,258.26,258.28,257.48,257.94,45017.0,247.8842,247.9034,247.1355,247.577,45017.0
2022-12-19 11:40:00,257.94,257.94,256.29,256.52,46619.0,247.577,247.577,245.9933,246.2141,46619.0
2022-12-19 11:50:00,256.56,256.65,255.99,256.04,30205.0,246.2525,246.3389,245.7054,245.7534,30205.0
2022-12-19 12:00:00,256.02,256.62,255.96,255.97,29792.0,245.7342,246.3101,245.6766,245.6862,29792.0
2022-12-19 12:10:00,255.88,256.35,255.62,255.73,34097.0,245.5998,246.0509,245.3502,245.4558,34097.0
2022-12-19 12:20:00,255.74,255.91,255.36,255.4,33685.0,245.4654,245.6286,245.1007,245.1391,33685.0
2022-12-19 12:30:00,255.43,255.8,255.06,255.55,34688.0,245.1679,245.523,244.8127,245.283,34688.0
2022-12-19 12:40:00,255.55,256.2,255.42,255.89,37823.0,245.283,245.9069,245.1583,245.6094,37823.0
2022-12-19 12:50:00,255.92,256.86,255.89,256.57,78467.0,245.6382,246.5404,245.6094,246.2621,78467.0
2022-12-19 13:00:00,256.54,256.92,256.31,256.44,30730.0,246.2333,246.598,246.0125,246.1373,30730.0
2022-12-19 13:10:00,256.38,257.23,256.28,257.23,30695.0,246.0797,246.8956,245.9837,246.8956,30695.0
2022-12-19 13:20:00,257.25,257.88,256.69,256.75,30125.0,246.9148,247.5194,246.3772,246.4348,30125.0
2022-12-19 13:30:00,256.71,256.86,256.36,256.79,35324.0,246.3964,246.5404,246.0605,246.4732,35324.0
2022-12-19 13:40:00,256.79,256.91,255.95,256.19,42513.0,246.4732,246.5884,245.667,245.8973,42513.0
2022-12-19 13:50:00,256.19,256.74,256.16,256.36,46198.0,245.8973,246.4252,245.8685,246.0605,46198.0
2022-12-19 14:00:00,256.3,256.3,255.4,256.04,37993.0,246.0029,246.0029,245.1391,245.7534,37993.0
2022-12-19 14:10:00,256.08,256.09,254.95,254.97,40556.0,245.7918,245.8014,244.7072,244.7264,40556.0
2022-12-19 14:20:00,254.94,255.24,254.35,254.63,49121.0,244.6976,244.9855,244.1313,244.4,49121.0
2022-12-19 14:30:00,254.64,254.91,254.42,254.78,57912.0,244.4096,244.6688,244.1984,244.544,57912.0
2022-12-19 14:40:00,254.83,255.13,254.36,254.58,40176.0,244.592,244.8799,244.1409,244.352,40176.0
2022-12-19 14:50:00,254.61,255.17,254.16,255.17,58806.0,244.3808,244.9183,243.9489,244.9183,58806.0
2022-12-19 15:00:00,255.08,255.83,254.61,255.78,53514.0,244.8319,245.5518,244.3808,245.5038,53514.0
2022-12-19 15:10:00,255.72,255.95,255.43,255.8,61297.0,245.4462,245.667,245.1679,245.523,61297.0
2022-12-19 15:20:00,255.78,256.28,255.6,255.84,64732.0,245.5038,245.9837,245.331,245.5614,64732.0
2022-12-19 15:30:00,255.82,256.17,254.81,254.86,79033.0,245.5422,245.8781,244.5728,244.6208,79033.0
2022-12-19 15:40:00,254.85,255.43,254.6,255.16,107647.0,244.6112,245.1679,244.3712,244.9087,107647.0
2022-12-19 15:50:00,255.16,255.83,255.08,255.34,346913.0,244.9087,245.5518,244.8319,245.0815,346913.0
2022-12-20 09:30:00,253.74,257.98,253.5,257.6,102346.0,243.5458,247.6154,243.3154,247.2507,102346.0
2022-12-20 09:40:00,257.54,258.18,256.49,256.95,52761.0,247.1931,247.8074,246.1853,246.6268,52761.0
2022-12-20 09:50:00,256.91,259.05,256.63,258.74,32753.0,246.5884,248.6424,246.3197,248.3449,32753.0
2022-12-20 10:00:00,258.8,259.42,258.36,258.84,55378.0,248.4025,248.9976,247.9802,248.4409,55378.0
2022-12-20 10:10:00,258.75,260.13,258.52,260.11,34966.0,248.3545,249.679,248.1337,249.6598,34966.0
2022-12-20 10:20:00,260.17,261.17,260.17,260.93,30305.0,249.7174,250.6773,249.7174,250.4469,30305.0
2022-12-20 10:30:00,260.91,261.57,260.79,260.82,19046.0,250.4277,251.0612,250.3125,250.3413,19046.0
2022-12-20 10:40:00,260.88,260.96,259.87,260.29,28122.0,250.3989,250.4757,249.4295,249.8326,28122.0
2022-12-20 10:50:00,260.21,260.59,259.72,259.94,21768.0,249.7558,250.1206,249.2855,249.4967,21768.0
2022-12-20 11:00:00,259.82,260.37,259.47,260.21,52940.0,249.3815,249.9094,249.0456,249.7558,52940.0
2022-12-20 11:10:00,260.21,260.21,258.85,259.41,54325.0,249.7558,249.7558,248.4505,248.988,54325.0
2022-12-20 11:20:00,259.47,259.7,258.42,258.62,35536.0,249.0456,249.2663,248.0377,248.2297,35536.0
2022-12-20 11:30:00,258.74,259.51,258.73,258.99,13537.0,248.3449,249.084,248.3353,248.5848,13537.0
2022-12-20 11:40:00,258.97,259.23,258.51,258.85,17455.0,248.5656,248.8152,248.1241,248.4505,17455.0
2022-12-20 11:50:00,258.87,259.52,258.87,259.42,18500.0,248.4697,249.0936,248.4697,248.9976,18500.0
2022-12-20 12:00:00,259.51,260.16,259.49,259.97,11290.0,249.084,249.7078,249.0648,249.5255,11290.0
2022-12-20 12:10:00,259.92,260.29,259.32,259.4,27999.0,249.4775,249.8326,248.9016,248.9784,27999.0
2022-12-20 12:20:00,259.39,260.28,259.35,259.72,20420.0,248.9688,249.823,248.9304,249.2855,20420.0
2022-12-20 12:30:00,259.69,259.69,258.82,259.03,11300.0,249.2567,249.2567,248.4217,248.6232,11300.0
2022-12-20 12:40:00,258.97,259.88,258.97,259.76,21164.0,248.5656,249.4391,248.5656,249.3239,21164.0
2022-12-20 12:50:00,259.88,260.38,259.55,260.38,26753.0,249.4391,249.919,249.1223,249.919,26753.0
2022-12-20 13:00:00,260.39,260.7,259.88,259.95,22349.0,249.9286,250.2261,249.4391,249.5063,22349.0
2022-12-20 13:10:00,259.96,259.96,259.44,259.74,11684.0,249.5159,249.5159,249.0168,249.3047,11684.0
2022-12-20 13:20:00,259.68,260.26,259.59,260.26,9297.0,249.2471,249.8038,249.1607,249.8038,9297.0
2022-12-20 13:30:00,260.22,260.73,260.21,260.67,15023.0,249.7654,250.2549,249.7558,250.1973,15023.0
2022-12-20 13:40:00,260.65,260.72,259.98,259.99,10880.0,250.1782,250.2453,249.5351,249.5447,10880.0
2022-12-20 13:50:00,259.99,260.11,259.76,259.85,21762.0,249.5447,249.6598,249.3239,249.4103,21762.0
2022-12-20 14:00:00,259.88,260.65,259.54,260.54,22655.0,249.4391,250.1782,249.1127,250.0726,22655.0
2022-12-20 14:10:00,260.57,260.8,260.47,260.66,17085.0,250.1014,250.3221,250.0054,250.1878,17085.0
2022-12-20 14:20:00,260.66,260.81,260.41,260.8,20052.0,250.1878,250.3317,249.9478,250.3221,20052.0
2022-12-20 14:30:00,260.93,261.25,260.74,261.25,30784.0,250.4469,250.754,250.2645,250.754,30784.0
2022-12-20 14:40:00,261.21,261.23,260.65,260.84,18762.0,250.7157,250.7349,250.1782,250.3605,18762.0
2022-12-20 14:50:00,260.8,261.14,260.66,260.75,20654.0,250.3221,250.6485,250.1878,250.2741,20654.0
2022-12-20 15:00:00,260.79,260.86,260.23,260.73,45799.0,250.3125,250.3797,249.775,250.2549,45799.0
2022-12-20 15:10:00,260.87,261.28,260.74,260.79,22756.0,250.3893,250.7828,250.2645,250.3125,22756.0
2022-12-20 15:20:00,260.79,261.56,260.66,261.28,38671.0,250.3125,251.0516,250.1878,250.7828,38671.0
2022-12-20 15:30:00,261.34,262.33,261.11,262.32,49437.0,250.8404,251.7907,250.6197,251.7811,49437.0
2022-12-20 15:40:00,262.29,262.29,261.59,262.25,66918.0,251.7523,251.7523,251.0804,251.7139,66918.0
2022-12-20 15:50:00,262.21,262.43,261.71,261.72,213674.0,251.6755,251.8866,251.1956,251.2052,213674.0
2022-12-21 09:30:00,264.48,266.64,264.41,265.69,138473.0,253.8543,255.9275,253.7871,255.0157,138473.0
2022-12-21 09:40:00,265.7,266.12,265.15,266.04,45779.0,255.0253,255.4284,254.4974,255.3516,45779.0
2022-12-21 09:50:00,265.94,266.14,264.77,264.95,84356.0,255.2556,255.4476,254.1326,254.3054,84356.0
2022-12-21 10:00:00,264.96,266.61,264.88,266.07,73561.0,254.315,255.8987,254.2382,255.3804,73561.0
2022-12-21 10:10:00,266.15,266.58,265.86,266.43,32435.0,255.4572,255.8699,255.1788,255.7259,32435.0
2022-12-21 10:20:00,266.5,267.19,266.0,266.93,65116.0,255.7931,256.4554,255.3132,256.2058,65116.0
2022-12-21 10:30:00,266.92,267.59,266.8,267.5,29214.0,256.1962,256.8393,256.0811,256.7529,29214.0
2022-12-21 10:40:00,267.48,268.34,267.31,268.28,42637.0,256.7338,257.5592,256.5706,257.5016,42637.0
2022-12-21 10:50:00,268.23,268.72,268.11,268.67,35606.0,257.4536,257.9239,257.3384,257.8759,35606.0
2022-12-21 11:00:00,268.66,269.46,268.66,269.03,81738.0,257.8663,258.6342,257.8663,258.2215,81738.0
2022-12-21 11:10:00,269.09,269.95,269.08,269.86,64480.0,258.2791,259.1045,258.2695,259.0181,64480.0
2022-12-21 11:20:00,269.81,269.89,269.25,269.78,51932.0,258.9701,259.0469,258.4326,258.9413,51932.0
2022-12-21 11:30:00,269.83,270.71,269.82,270.18,37369.0,258.9893,259.834,258.9797,259.3253,37369.0
2022-12-21 11:40:00,270.18,270.18,269.59,269.59,48076.0,259.3253,259.3253,258.759,258.759,48076.0
2022-12-21 11:50:00,269.63,270.01,268.49,268.5,38409.0,258.7974,259.1621,257.7032,257.7128,38409.0
2022-12-21 12:00:00,268.47,268.72,268.14,268.18,25112.0,257.684,257.9239,257.3672,257.4056,25112.0
2022-12-21 12:10:00,268.2,268.63,268.07,268.44,48268.0,257.4248,257.8375,257.3,257.6552,48268.0
2022-12-21 12:20:00,268.44,269.09,268.38,268.66,22287.0,257.6552,258.2791,257.5976,257.8663,22287.0
2022-12-21 12:30:00,268.67,269.09,268.66,269.09,39898.0,257.8759,258.2791,257.8663,258.2791,39898.0
2022-12-21 12:40:00,269.04,269.26,268.46,268.52,29216.0,258.2311,258.4422,257.6744,257.732,29216.0
2022-12-21 12:50:00,268.52,269.12,268.4,269.06,37433.0,257.732,258.3079,257.6168,258.2503,37433.0
2022-12-21 13:00:00,269.17,269.24,268.91,269.19,20916.0,258.3559,258.423,258.1063,258.3751,20916.0
2022-12-21 13:10:00,269.14,269.15,268.83,268.91,26190.0,258.3271,258.3367,258.0295,258.1063,26190.0
2022-12-21 13:20:00,268.94,268.99,268.33,268.47,35058.0,258.1351,258.1831,257.5496,257.684,35058.0
2022-12-21 13:30:00,268.49,268.93,268.46,268.91,27602.0,257.7032,258.1255,257.6744,258.1063,27602.0
2022-12-21 13:40:00,268.91,269.72,268.84,269.29,30419.0,258.1063,258.8838,258.0391,258.471,30419.0
2022-12-21 13:50:00,269.39,269.46,268.98,268.98,34148.0,258.567,258.6342,258.1735,258.1735,34148.0
2022-12-21 14:00:00,269.03,269.6,269.03,269.29,19697.0,258.2215,258.7686,258.2215,258.471,19697.0
2022-12-21 14:10:00,269.31,269.4,268.99,269.09,16261.0,258.4902,258.5766,258.1831,258.2791,16261.0
2022-12-21 14:20:00,269.13,269.29,268.9,269.02,20700.0,258.3175,258.471,258.0967,258.2119,20700.0
2022-12-21 14:30:00,269.0,269.23,268.67,268.99,25501.0,258.1927,258.4134,257.8759,258.1831,25501.0
2022-12-21 14:40:00,269.01,269.02,268.29,268.37,59476.0,258.2023,258.2119,257.5112,257.588,59476.0
2022-12-21 14:50:00,268.29,268.76,268.1,268.55,49460.0,257.5112,257.9623,257.3288,257.7608,49460.0
2022-12-21 15:00:00,268.51,269.0,268.47,268.66,50410.0,257.7224,258.1927,257.684,257.8663,50410.0
2022-12-21 15:10:00,268.63,269.1,268.46,268.87,37810.0,257.8375,258.2887,257.6744,258.0679,37810.0
2022-12-21 15:20:00,268.9,269.1,268.71,268.8,55962.0,258.0967,258.2887,257.9143,258.0007,55962.0
2022-12-21 15:30:00,268.78,269.17,268.7,269.05,55856.0,257.9815,258.3559,257.9047,258.2407,55856.0
2022-12-21 15:40:00,269.03,269.84,268.91,269.84,70319.0,258.2215,258.9989,258.1063,258.9989,70319.0
2022-12-21 15:50:00,269.65,269.65,268.78,268.95,230571.0,258.8166,258.8166,257.9815,258.1447,230571.0
2022-12-22 09:30:00,264.44,265.8,262.85,264.52,109293.0,253.8159,255.1212,252.2898,253.8927,109293.0
2022-12-22 09:40:00,264.17,265.42,264.17,265.16,50821.0,253.5567,254.7565,253.5567,254.507,50821.0
2022-12-22 09:50:00,265.18,265.45,264.82,265.38,35166.0,254.5262,254.7853,254.1806,254.7181,35166.0
2022-12-22 10:00:00,265.46,265.51,264.45,265.0,80607.0,254.7949,254.8429,253.8255,254.3534,80607.0
2022-12-22 10:10:00,264.95,265.33,264.06,265.28,36559.0,254.3054,254.6701,253.4512,254.6221,36559.0
2022-12-22 10:20:00,265.17,265.37,264.8,265.0,25152.0,254.5166,254.7085,254.1614,254.3534,25152.0
2022-12-22 10:30:00,265.01,265.59,264.82,265.59,27104.0,254.363,254.9197,254.1806,254.9197,27104.0
2022-12-22 10:40:00,265.6,265.86,264.94,265.32,17356.0,254.9293,255.1788,254.2958,254.6605,17356.0
2022-12-22 10:50:00,265.29,265.93,265.24,265.64,20455.0,254.6317,255.246,254.5837,254.9677,20455.0
2022-12-22 11:00:00,265.55,265.92,265.4,265.48,36314.0,254.8813,255.2364,254.7373,254.8141,36314.0
2022-12-22 11:10:00,265.48,265.53,265.12,265.12,25820.0,254.8141,254.8621,254.4686,254.4686,25820.0
2022-12-22 11:20:00,265.12,265.29,264.85,265.23,32415.0,254.4686,254.6317,254.2094,254.5741,32415.0
2022-12-22 11:30:00,265.14,265.48,264.12,264.12,30393.0,254.4878,254.8141,253.5087,253.5087,30393.0
2022-12-22 11:40:00,264.0,264.3,263.74,264.21,31699.0,253.3936,253.6815,253.144,253.5951,31699.0
2022-12-22 11:50:00,264.23,264.54,264.11,264.34,28901.0,253.6143,253.9119,253.4991,253.7199,28901.0
2022-12-22 12:00:00,264.35,264.46,263.94,264.43,17975.0,253.7295,253.8351,253.336,253.8063,17975.0
2022-12-22 12:10:00,264.41,264.42,264.07,264.19,17494.0,253.7871,253.7967,253.4608,253.5759,17494.0
2022-12-22 12:20:00,264.13,264.14,263.29,263.39,36876.0,253.5183,253.5279,252.7121,252.8081,36876.0
2022-12-22 12:30:00,263.39,263.46,262.55,262.8,28221.0,252.8081,252.8753,252.0018,252.2418,28221.0
2022-12-22 12:40:00,262.66,262.66,261.88,262.26,16235.0,252.1074,252.1074,251.3587,251.7235,16235.0
2022-12-22 12:50:00,262.16,262.33,261.92,261.95,10657.0,251.6275,251.7907,251.3971,251.4259,10657.0
2022-12-22 13:00:00,261.93,261.96,261.23,261.58,11729.0,251.4067,251.4355,250.7349,251.0708,11729.0
2022-12-22 13:10:00,261.69,262.09,261.59,261.85,18682.0,251.1764,251.5603,251.0804,251.3299,18682.0
2022-12-22 13:20:00,261.73,261.73,261.35,261.35,15334.0,251.2148,251.2148,250.85,250.85,15334.0
2022-12-22 13:30:00,261.4,261.44,260.63,261.44,33003.0,250.898,250.9364,250.159,250.9364,33003.0
2022-12-22 13:40:00,261.56,261.94,261.47,261.87,12763.0,251.0516,251.4163,250.9652,251.3491,12763.0
2022-12-22 13:50:00,261.79,261.79,261.0,261.18,8898.0,251.2724,251.2724,250.5141,250.6869,8898.0
2022-12-22 14:00:00,261.32,261.89,261.31,261.83,16634.0,250.8212,251.3683,250.8116,251.3107,16634.0
2022-12-22 14:10:00,261.74,262.22,261.73,261.99,33526.0,251.2244,251.6851,251.2148,251.4643,33526.0
2022-12-22 14:20:00,262.1,262.63,261.74,262.55,24692.0,251.5699,252.0786,251.2244,252.0018,24692.0
2022-12-22 14:30:00,262.61,262.65,262.07,262.27,15042.0,252.0594,252.0978,251.5411,251.7331,15042.0
2022-12-22 14:40:00,262.21,262.56,261.99,262.51,12089.0,251.6755,252.0114,251.4643,251.9634,12089.0
2022-12-22 14:50:00,262.5,263.29,262.44,263.05,33474.0,251.9538,252.7121,251.8962,252.4817,33474.0
2022-12-22 15:00:00,263.11,263.41,262.7,263.3,20266.0,252.5393,252.8273,252.1458,252.7217,20266.0
2022-12-22 15:10:00,263.29,263.59,262.86,263.5,30509.0,252.7121,253.0,252.2994,252.9137,30509.0
2022-12-22 15:20:00,263.56,264.5,263.55,264.38,17243.0,252.9712,253.8735,252.9616,253.7583,17243.0
2022-12-22 15:30:00,264.45,264.53,263.49,263.71,28245.0,253.8255,253.9023,252.9041,253.1152,28245.0
2022-12-22 15:40:00,263.81,264.21,263.4,264.16,28588.0,253.2112,253.5951,252.8177,253.5471,28588.0
2022-12-22 15:50:00,264.18,264.99,264.18,264.76,105461.0,253.5663,254.3438,253.5663,254.123,105461.0
2022-12-23 09:30:00,265.79,266.29,263.96,264.03,51544.0,255.1116,255.5916,253.3552,253.4224,51544.0
2022-12-23 09:40:00,264.06,265.86,264.05,264.51,10545.0,253.4512,255.1788,253.4416,253.8831,10545.0
2022-12-23 09:50:00,264.53,264.74,263.35,263.82,23690.0,253.9023,254.1038,252.7697,253.2208,23690.0
2022-12-23 10:00:00,264.02,265.52,263.3,264.29,24904.0,253.4128,254.8525,252.7217,253.6719,24904.0
2022-12-23 10:10:00,264.19,266.22,264.1,265.89,12785.0,253.5759,255.5244,253.4895,255.2076,12785.0
2022-12-23 10:20:00,265.88,266.09,265.29,265.51,10429.0,255.198,255.3996,254.6317,254.8429,10429.0
2022-12-23 10:30:00,265.78,266.71,265.78,266.55,9634.0,255.1021,255.9947,255.1021,255.8411,9634.0
2022-12-23 10:40:00,266.53,266.63,265.71,266.01,26771.0,255.8219,255.9179,255.0349,255.3228,26771.0
2022-12-23 10:50:00,266.03,266.43,265.36,265.64,17571.0,255.342,255.7259,254.6989,254.9677,17571.0
2022-12-23 11:00:00,265.64,265.7,264.62,265.37,19746.0,254.9677,255.0253,253.9887,254.7085,19746.0
2022-12-23 11:10:00,265.43,266.1,265.43,265.73,22177.0,254.7661,255.4092,254.7661,255.0541,22177.0
2022-12-23 11:20:00,265.82,266.15,265.48,265.57,18617.0,255.1404,255.4572,254.8141,254.9005,18617.0
2022-12-23 11:30:00,265.66,265.98,265.35,265.93,19140.0,254.9869,255.294,254.6893,255.246,19140.0
2022-12-23 11:40:00,265.86,266.18,265.22,265.75,11116.0,255.1788,255.486,254.5645,255.0733,11116.0
2022-12-23 11:50:00,265.79,265.94,265.16,265.68,10092.0,255.1116,255.2556,254.507,255.0061,10092.0
2022-12-23 12:00:00,265.71,266.07,265.53,265.53,16072.0,255.0349,255.3804,254.8621,254.8621,16072.0
2022-12-23 12:10:00,265.52,266.09,265.52,266.09,11060.0,254.8525,255.3996,254.8525,255.3996,11060.0
2022-12-23 12:20:00,266.0,266.43,265.85,265.88,15030.0,255.3132,255.7259,255.1692,255.198,15030.0
2022-12-23 12:30:00,265.85,266.3,265.85,265.93,9208.0,255.1692,255.6012,255.1692,255.246,9208.0
2022-12-23 12:40:00,266.02,266.07,265.2,265.2,8457.0,255.3324,255.3804,254.5454,254.5454,8457.0
2022-12-23 12:50:00,265.37,265.59,265.25,265.59,4732.0,254.7085,254.9197,254.5933,254.9197,4732.0
2022-12-23 13:00:00,265.57,265.84,265.56,265.76,10110.0,254.9005,255.1596,254.8909,255.0829,10110.0
2022-12-23 13:10:00,265.72,265.95,265.23,265.82,13085.0,255.0445,255.2652,254.5741,255.1404,13085.0
2022-12-23 13:20:00,265.88,265.96,265.63,265.81,5416.0,255.198,255.2748,254.9581,255.1308,5416.0
2022-12-23 13:30:00,265.83,265.92,265.31,265.41,9841.0,255.15,255.2364,254.6509,254.7469,9841.0
2022-12-23 13:40:00,265.39,265.49,264.78,265.34,15385.0,254.7277,254.8237,254.1422,254.6797,15385.0
2022-12-23 13:50:00,265.31,265.39,264.98,265.08,8204.0,254.6509,254.7277,254.3342,254.4302,8204.0
2022-12-23 14:00:00,265.11,265.22,264.83,264.98,10180.0,254.459,254.5645,254.1902,254.3342,10180.0
2022-12-23 14:10:00,264.96,265.52,264.95,265.51,6674.0,254.315,254.8525,254.3054,254.8429,6674.0
2022-12-23 14:20:00,265.53,265.54,265.12,265.32,16627.0,254.8621,254.8717,254.4686,254.6605,16627.0
2022-12-23 14:30:00,265.38,265.99,265.35,265.95,8777.0,254.7181,255.3036,254.6893,255.2652,8777.0
2022-12-23 14:40:00,265.93,265.94,265.59,265.69,9915.0,255.246,255.2556,254.9197,255.0157,9915.0
2022-12-23 14:50:00,265.68,266.27,265.68,266.12,9692.0,255.0061,255.5724,255.0061,255.4284,9692.0
2022-12-23 15:00:00,266.1,266.57,265.89,266.16,10086.0,255.4092,255.8603,255.2076,255.4668,10086.0
2022-12-23 15:10:00,266.02,266.42,266.02,266.19,10725.0,255.3324,255.7163,255.3324,255.4956,10725.0
2022-12-23 15:20:00,266.24,266.25,265.64,265.76,10398.0,255.5436,255.5532,254.9677,255.0829,10398.0
2022-12-23 15:30:00,265.74,265.79,265.19,265.29,21165.0,255.0637,255.1116,254.5358,254.6317,21165.0
2022-12-23 15:40:00,265.42,265.99,265.4,265.92,19230.0,254.7565,255.3036,254.7373,255.2364,19230.0
2022-12-23 15:50:00,265.89,266.16,265.45,266.1,72508.0,255.2076,255.4668,254.7853,255.4092,72508.0
2022-12-27 09:30:00,265.92,266.55,263.7,264.05,35195.0,255.2364,255.8411,253.1056,253.4416,35195.0
2022-12-27 09:40:00,264.56,264.83,263.79,264.1,13646.0,253.9311,254.1902,253.192,253.4895,13646.0
2022-12-27 09:50:00,264.29,264.79,264.14,264.41,10925.0,253.6719,254.1518,253.5279,253.7871,10925.0
2022-12-27 10:00:00,264.51,264.92,263.74,264.78,11699.0,253.8831,254.2766,253.144,254.1422,11699.0
2022-12-27 10:10:00,264.88,266.68,264.59,266.68,8449.0,254.2382,255.9659,253.9599,255.9659,8449.0
2022-12-27 10:20:00,266.69,267.07,266.48,266.69,9157.0,255.9755,256.3402,255.7739,255.9755,9157.0
2022-12-27 10:30:00,266.67,266.92,266.2,266.69,6891.0,255.9563,256.1962,255.5052,255.9755,6891.0
2022-12-27 10:40:00,266.84,267.22,266.58,266.97,8369.0,256.1195,256.4842,255.8699,256.2442,8369.0
2022-12-27 10:50:00,266.95,266.96,265.84,265.84,7768.0,256.225,256.2346,255.1596,255.1596,7768.0
2022-12-27 11:00:00,265.96,266.18,265.73,266.1,10969.0,255.2748,255.486,255.0541,255.4092,10969.0
2022-12-27 11:10:00,266.09,266.22,265.62,265.66,19044.0,255.3996,255.5244,254.9485,254.9869,19044.0
2022-12-27 11:20:00,265.82,266.44,265.49,266.26,15157.0,255.1404,255.7355,254.8237,255.5628,15157.0
2022-12-27 11:30:00,266.35,266.87,266.12,266.37,11444.0,255.6492,256.1483,255.4284,255.6683,11444.0
2022-12-27 11:40:00,266.32,266.62,266.18,266.22,6390.0,255.6204,255.9083,255.486,255.5244,6390.0
2022-12-27 11:50:00,266.19,266.24,265.56,265.56,5686.0,255.4956,255.5436,254.8909,254.8909,5686.0
2022-12-27 12:00:00,265.66,266.22,265.66,265.99,5359.0,254.9869,255.5244,254.9869,255.3036,5359.0
2022-12-27 12:10:00,266.01,266.53,266.0,266.32,12460.0,255.3228,255.8219,255.3132,255.6204,12460.0
2022-12-27 12:20:00,266.25,266.25,265.77,265.89,5626.0,255.5532,255.5532,255.0925,255.2076,5626.0
2022-12-27 12:30:00,265.92,265.98,265.7,265.78,3163.0,255.2364,255.294,255.0253,255.1021,3163.0
2022-12-27 12:40:00,265.76,265.77,265.05,265.06,5895.0,255.0829,255.0925,254.4014,254.411,5895.0
2022-12-27 12:50:00,265.15,265.54,265.0,265.54,6178.0,254.4974,254.8717,254.3534,254.8717,6178.0
2022-12-27 13:00:00,265.45,265.73,265.45,265.63,6111.0,254.7853,255.0541,254.7853,254.9581,6111.0
2022-12-27 13:10:00,265.64,265.73,265.27,265.28,4930.0,254.9677,255.0541,254.6125,254.6221,4930.0
2022-12-27 13:20:00,265.27,265.58,265.22,265.48,4565.0,254.6125,254.9101,254.5645,254.8141,4565.0
2022-12-27 13:30:00,265.4,265.49,265.18,265.49,4557.0,254.7373,254.8237,254.5262,254.8237,4557.0
2022-12-27 13:40:00,265.44,265.6,265.19,265.48,10959.0,254.7757,254.9293,254.5358,254.8141,10959.0
2022-12-27 13:50:00,265.44,265.48,264.93,265.1,18131.0,254.7757,254.8141,254.2862,254.4494,18131.0
2022-12-27 14:00:00,265.22,265.66,265.22,265.43,11716.0,254.5645,254.9869,254.5645,254.7661,11716.0
2022-12-27 14:10:00,265.49,265.53,264.99,265.27,9574.0,254.8237,254.8621,254.3438,254.6125,9574.0
2022-12-27 14:20:00,265.2,265.29,264.71,264.87,16968.0,254.5454,254.6317,254.075,254.2286,16968.0
2022-12-27 14:30:00,264.92,265.2,264.85,264.88,8387.0,254.2766,254.5454,254.2094,254.2382,8387.0
2022-12-27 14:40:00,264.81,265.38,264.78,265.34,11466.0,254.171,254.7181,254.1422,254.6797,11466.0
2022-12-27 14:50:00,265.36,265.36,264.96,265.18,12728.0,254.6989,254.6989,254.315,254.5262,12728.0
2022-12-27 15:00:00,265.27,265.72,265.16,265.71,10983.0,254.6125,255.0445,254.507,255.0349,10983.0
2022-12-27 15:10:00,265.69,266.0,265.55,265.68,10978.0,255.0157,255.3132,254.8813,255.0061,10978.0
2022-12-27 15:20:00,265.52,265.83,265.4,265.67,6571.0,254.8525,255.15,254.7373,254.9965,6571.0
2022-12-27 15:30:00,265.69,266.25,265.69,266.19,9993.0,255.0157,255.5532,255.0157,255.4956,9993.0
2022-12-27 15:40:00,266.1,266.12,265.56,265.86,9932.0,255.4092,255.4284,254.8909,255.1788,9932.0
2022-12-27 15:50:00,265.84,265.85,265.09,265.31,31768.0,255.1596,255.1692,254.4398,254.6509,31768.0
2022-12-28 09:30:00,266.1,267.99,265.26,267.67,45242.0,255.4092,257.2233,254.6029,256.9161,45242.0
2022-12-28 09:40:00,267.64,268.31,267.56,268.16,20675.0,256.8873,257.5304,256.8105,257.3864,20675.0
2022-12-28 09:50:00,268.42,268.42,267.18,268.16,12039.0,257.636,257.636,256.4458,257.3864,12039.0
2022-12-28 10:00:00,268.52,268.86,268.0,268.35,20499.0,257.732,258.0583,257.2329,257.5688,20499.0
2022-12-28 10:10:00,268.15,269.0,268.01,268.92,20242.0,257.3768,258.1927,257.2425,258.1159,20242.0
2022-12-28 10:20:00,269.03,269.14,267.47,267.68,17754.0,258.2215,258.3271,256.7242,256.9257,17754.0
2022-12-28 10:30:00,267.76,268.17,267.58,267.63,18417.0,257.0025,257.396,256.8297,256.8777,18417.0
2022-12-28 10:40:00,267.81,267.94,267.03,267.23,18324.0,257.0505,257.1753,256.3018,256.4938,18324.0
2022-12-28 10:50:00,267.37,267.38,266.55,266.69,12107.0,256.6282,256.6378,255.8411,255.9755,12107.0
2022-12-28 11:00:00,266.67,266.99,266.42,266.5,27556.0,255.9563,256.2634,255.7163,255.7931,27556.0
2022-12-28 11:10:00,266.42,266.98,266.06,266.98,11198.0,255.7163,256.2538,255.3708,256.2538,11198.0
2022-12-28 11:20:00,266.98,267.17,266.64,266.75,14478.0,256.2538,256.4362,255.9275,256.0331,14478.0
2022-12-28 11:30:00,266.75,266.85,266.08,266.21,10672.0,256.0331,256.1291,255.39,255.5148,10672.0
2022-12-28 11:40:00,266.21,266.43,265.81,265.81,31320.0,255.5148,255.7259,255.1308,255.1308,31320.0
2022-12-28 11:50:00,265.76,265.97,265.53,265.78,13314.0,255.0829,255.2844,254.8621,255.1021,13314.0
2022-12-28 12:00:00,265.7,265.92,265.14,265.44,16612.0,255.0253,255.2364,254.4878,254.7757,16612.0
2022-12-28 12:10:00,265.47,265.5,264.91,265.22,13728.0,254.8045,254.8333,254.267,254.5645,13728.0
2022-12-28 12:20:00,265.29,265.6,264.97,265.52,12520.0,254.6317,254.9293,254.3246,254.8525,12520.0
2022-12-28 12:30:00,265.55,265.95,265.46,265.74,15742.0,254.8813,255.2652,254.7949,255.0637,15742.0
2022-12-28 12:40:00,265.65,266.4,265.53,266.39,15501.0,254.9773,255.6971,254.8621,255.6875,15501.0
2022-12-28 12:50:00,266.47,266.47,265.85,266.22,11767.0,255.7643,255.7643,255.1692,255.5244,11767.0
2022-12-28 13:00:00,266.1,266.66,266.0,266.45,6649.0,255.4092,255.9467,255.3132,255.7451,6649.0
2022-12-28 13:10:00,266.48,266.72,266.3,266.63,14642.0,255.7739,256.0043,255.6012,255.9179,14642.0
2022-12-28 13:20:00,266.49,266.65,266.06,266.29,7461.0,255.7835,255.9371,255.3708,255.5916,7461.0
2022-12-28 13:30:00,266.32,266.35,265.51,265.51,9380.0,255.6204,255.6492,254.8429,254.8429,9380.0
2022-12-28 13:40:00,265.56,265.89,265.52,265.64,5843.0,254.8909,255.2076,254.8525,254.9677,5843.0
2022-12-28 13:50:00,265.64,265.66,265.1,265.31,12585.0,254.9677,254.9869,254.4494,254.6509,12585.0
2022-12-28 14:00:00,265.25,265.29,264.78,264.78,19643.0,254.5933,254.6317,254.1422,254.1422,19643.0
2022-12-28 14:10:00,264.87,265.07,264.69,265.01,8904.0,254.2286,254.4206,254.0558,254.363,8904.0
2022-12-28 14:20:00,265.02,265.13,264.75,264.88,13756.0,254.3726,254.4782,254.1134,254.2382,13756.0
2022-12-28 14:30:00,264.83,265.2,264.44,264.58,10681.0,254.1902,254.5454,253.8159,253.9503,10681.0
2022-12-28 14:40:00,264.5,265.36,264.5,265.05,10107.0,253.8735,254.6989,253.8735,254.4014,10107.0
2022-12-28 14:50:00,264.99,265.01,264.53,264.55,7976.0,254.3438,254.363,253.9023,253.9215,7976.0
2022-12-28 15:00:00,264.57,264.62,264.24,264.28,31684.0,253.9407,253.9887,253.6239,253.6623,31684.0
2022-12-28 15:10:00,264.28,264.28,263.44,263.47,20369.0,253.6623,253.6623,252.8561,252.8849,20369.0
2022-12-28 15:20:00,263.53,263.8,263.23,263.59,18724.0,252.9424,253.2016,252.6545,253.0,18724.0
2022-12-28 15:30:00,263.47,263.78,263.3,263.39,24107.0,252.8849,253.1824,252.7217,252.8081,24107.0
2022-12-28 15:40:00,263.42,263.44,262.66,263.24,31416.0,252.8369,252.8561,252.1074,252.6641,31416.0
2022-12-28 15:50:00,263.29,263.44,262.94,263.0,59268.0,252.7121,252.8561,252.3761,252.4337,59268.0
2022-12-29 09:30:00,265.59,267.45,265.59,266.96,29430.0,254.9197,256.705,254.9197,256.2346,29430.0
2022-12-29 09:40:00,267.38,267.51,266.88,267.3,9683.0,256.6378,256.7625,256.1579,256.561,9683.0
2022-12-29 09:50:00,267.46,268.49,267.17,268.07,13519.0,256.7146,257.7032,256.4362,257.3,13519.0
2022-12-29 10:00:00,268.17,269.25,268.17,269.1,37119.0,257.396,258.4326,257.396,258.2887,37119.0
2022-12-29 10:10:00,269.19,270.0,269.1,269.9,24620.0,258.3751,259.1525,258.2887,259.0565,24620.0
2022-12-29 10:20:00,270.0,270.21,269.69,269.89,34025.0,259.1525,259.3541,258.855,259.0469,34025.0
2022-12-29 10:30:00,270.04,270.88,270.04,270.81,13838.0,259.1909,259.9972,259.1909,259.93,13838.0
2022-12-29 10:40:00,270.7,270.81,270.22,270.23,15012.0,259.8244,259.93,259.3637,259.3733,15012.0
2022-12-29 10:50:00,270.35,270.68,270.28,270.38,16112.0,259.4884,259.8052,259.4213,259.5172,16112.0
2022-12-29 11:00:00,270.38,270.46,269.16,269.26,17830.0,259.5172,259.594,258.3463,258.4422,17830.0
2022-12-29 11:10:00,269.22,269.3,268.83,269.24,14041.0,258.4038,258.4806,258.0295,258.423,14041.0
2022-12-29 11:20:00,269.14,269.81,268.82,269.67,12661.0,258.3271,258.9701,258.0199,258.8358,12661.0
2022-12-29 11:30:00,269.78,270.13,269.41,269.69,7246.0,258.9413,259.2773,258.5862,258.855,7246.0
2022-12-29 11:40:00,269.73,270.06,269.62,270.06,9581.0,258.8934,259.2101,258.7878,259.2101,9581.0
2022-12-29 11:50:00,269.96,270.31,269.96,270.15,8101.0,259.1141,259.4501,259.1141,259.2965,8101.0
2022-12-29 12:00:00,270.15,270.28,269.79,270.27,6488.0,259.2965,259.4213,258.9509,259.4117,6488.0
2022-12-29 12:10:00,270.21,270.41,269.97,270.32,7289.0,259.3541,259.546,259.1237,259.4597,7289.0
2022-12-29 12:20:00,270.31,270.34,270.04,270.09,5168.0,259.4501,259.4788,259.1909,259.2389,5168.0
2022-12-29 12:30:00,270.09,270.23,269.49,269.49,9095.0,259.2389,259.3733,258.663,258.663,9095.0
2022-12-29 12:40:00,269.59,269.88,269.47,269.63,7826.0,258.759,259.0373,258.6438,258.7974,7826.0
2022-12-29 12:50:00,269.6,270.0,269.6,269.86,7626.0,258.7686,259.1525,258.7686,259.0181,7626.0
2022-12-29 13:00:00,269.85,269.94,269.16,269.28,8271.0,259.0085,259.0949,258.3463,258.4614,8271.0
2022-12-29 13:10:00,269.29,269.57,269.23,269.23,10210.0,258.471,258.7398,258.4134,258.4134,10210.0
2022-12-29 13:20:00,269.13,269.48,269.05,269.12,21906.0,258.3175,258.6534,258.2407,258.3079,21906.0
2022-12-29 13:30:00,269.13,269.2,268.84,269.04,10373.0,258.3175,258.3846,258.0391,258.2311,10373.0
2022-12-29 13:40:00,269.11,269.24,268.77,268.86,5345.0,258.2983,258.423,257.9719,258.0583,5345.0
2022-12-29 13:50:00,269.0,269.13,268.67,269.11,18374.0,258.1927,258.3175,257.8759,258.2983,18374.0
2022-12-29 14:00:00,269.1,269.59,269.09,269.32,10873.0,258.2887,258.759,258.2791,258.4998,10873.0
2022-12-29 14:10:00,269.32,269.41,269.12,269.37,6253.0,258.4998,258.5862,258.3079,258.5478,6253.0
2022-12-29 14:20:00,269.36,269.36,268.95,268.99,19014.0,258.5382,258.5382,258.1447,258.1831,19014.0
2022-12-29 14:30:00,268.9,269.33,268.87,269.26,10282.0,258.0967,258.5094,258.0679,258.4422,10282.0
2022-12-29 14:40:00,269.36,269.58,269.1,269.2,8684.0,258.5382,258.7494,258.2887,258.3846,8684.0
2022-12-29 14:50:00,269.25,269.25,268.77,268.83,5535.0,258.4326,258.4326,257.9719,258.0295,5535.0
2022-12-29 15:00:00,268.81,269.17,268.81,268.94,7756.0,258.0103,258.3559,258.0103,258.1351,7756.0
2022-12-29 15:10:00,268.98,268.98,268.31,268.39,20024.0,258.1735,258.1735,257.5304,257.6072,20024.0
2022-12-29 15:20:00,268.41,268.85,268.3,268.69,15261.0,257.6264,258.0487,257.5208,257.8951,15261.0
2022-12-29 15:30:00,268.69,269.22,268.69,268.75,14222.0,257.8951,258.4038,257.8951,257.9527,14222.0
2022-12-29 15:40:00,268.75,269.19,268.7,269.06,17193.0,257.9527,258.3751,257.9047,258.2503,17193.0
2022-12-29 15:50:00,269.07,269.1,268.2,268.39,59724.0,258.2599,258.2887,257.4248,257.6072,59724.0
2022-12-30 09:30:00,265.54,266.4,265.01,265.47,24482.0,254.8717,255.6971,254.363,254.8045,24482.0
2022-12-30 09:40:00,265.23,265.73,263.71,263.71,11959.0,254.5741,255.0541,253.1152,253.1152,11959.0
2022-12-30 09:50:00,263.84,264.84,263.73,264.84,12580.0,253.24,254.1998,253.1344,254.1998,12580.0
2022-12-30 10:00:00,264.74,264.9,263.87,264.18,16964.0,254.1038,254.2574,253.2688,253.5663,16964.0
2022-12-30 10:10:00,264.48,265.31,264.22,265.16,11937.0,253.8543,254.6509,253.6047,254.507,11937.0
2022-12-30 10:20:00,265.36,265.44,264.69,264.79,10375.0,254.6989,254.7757,254.0558,254.1518,10375.0
2022-12-30 10:30:00,264.79,265.02,264.53,264.84,15695.0,254.1518,254.3726,253.9023,254.1998,15695.0
2022-12-30 10:40:00,264.83,265.69,264.34,265.5,14867.0,254.1902,255.0157,253.7199,254.8333,14867.0
2022-12-30 10:50:00,265.51,265.51,264.26,264.53,12432.0,254.8429,254.8429,253.6431,253.9023,12432.0
2022-12-30 11:00:00,264.4,264.95,264.2,264.78,12969.0,253.7775,254.3054,253.5855,254.1422,12969.0
2022-12-30 11:10:00,264.85,264.88,264.06,264.28,15402.0,254.2094,254.2382,253.4512,253.6623,15402.0
2022-12-30 11:20:00,264.25,264.36,264.06,264.3,7312.0,253.6335,253.7391,253.4512,253.6815,7312.0
2022-12-30 11:30:00,264.36,265.05,264.14,265.03,12335.0,253.7391,254.4014,253.5279,254.3822,12335.0
2022-12-30 11:40:00,264.96,265.32,264.88,265.24,6835.0,254.315,254.6605,254.2382,254.5837,6835.0
2022-12-30 11:50:00,265.28,265.76,265.08,265.72,8453.0,254.6221,255.0829,254.4302,255.0445,8453.0
2022-12-30 12:00:00,265.72,265.76,265.37,265.44,5338.0,255.0445,255.0829,254.7085,254.7757,5338.0
2022-12-30 12:10:00,265.52,265.7,265.26,265.37,11110.0,254.8525,255.0253,254.6029,254.7085,11110.0
2022-12-30 12:20:00,265.41,265.57,265.13,265.13,9437.0,254.7469,254.9005,254.4782,254.4782,9437.0
2022-12-30 12:30:00,265.11,265.32,264.97,264.99,15456.0,254.459,254.6605,254.3246,254.3438,15456.0
2022-12-30 12:40:00,264.97,265.28,264.96,265.19,8976.0,254.3246,254.6221,254.315,254.5358,8976.0
2022-12-30 12:50:00,265.22,265.35,264.92,265.35,5595.0,254.5645,254.6893,254.2766,254.6893,5595.0
2022-12-30 13:00:00,265.4,265.4,264.87,264.89,20906.0,254.7373,254.7373,254.2286,254.2478,20906.0
2022-12-30 13:10:00,265.01,265.12,264.53,264.54,21750.0,254.363,254.4686,253.9023,253.9119,21750.0
2022-12-30 13:20:00,264.53,264.58,263.25,263.89,11149.0,253.9023,253.9503,252.6737,253.288,11149.0
2022-12-30 13:30:00,263.82,264.39,263.82,264.22,9776.0,253.2208,253.7679,253.2208,253.6047,9776.0
2022-12-30 13:40:00,264.14,264.14,263.72,263.83,11712.0,253.5279,253.5279,253.1248,253.2304,11712.0
2022-12-30 13:50:00,263.86,263.87,263.52,263.78,9127.0,253.2592,253.2688,252.9328,253.1824,9127.0
2022-12-30 14:00:00,263.67,263.85,263.28,263.35,10857.0,253.0768,253.2496,252.7025,252.7697,10857.0
2022-12-30 14:10:00,263.23,263.36,262.88,262.95,7047.0,252.6545,252.7793,252.3186,252.3857,7047.0
2022-12-30 14:20:00,262.94,263.55,262.6,263.49,28490.0,252.3761,252.9616,252.0498,252.9041,28490.0
2022-12-30 14:30:00,263.5,263.76,263.4,263.45,16159.0,252.9137,253.1632,252.8177,252.8657,16159.0
2022-12-30 14:40:00,263.47,263.64,263.16,263.21,12027.0,252.8849,253.048,252.5873,252.6353,12027.0
2022-12-30 14:50:00,263.22,263.87,263.2,263.67,12735.0,252.6449,253.2688,252.6257,253.0768,12735.0
2022-12-30 15:00:00,263.69,264.5,263.69,264.48,19356.0,253.096,253.8735,253.096,253.8543,19356.0
2022-12-30 15:10:00,264.44,265.65,264.44,265.1,18439.0,253.8159,254.9773,253.8159,254.4494,18439.0
2022-12-30 15:20:00,265.21,265.32,264.84,265.0,12975.0,254.555,254.6605,254.1998,254.3534,12975.0
2022-12-30 15:30:00,264.99,265.7,264.92,265.63,17264.0,254.3438,255.0253,254.2766,254.9581,17264.0
2022-12-30 15:40:00,265.66,266.36,265.57,266.35,22622.0,254.9869,255.6587,254.9005,255.6492,22622.0
2022-12-30 15:50:00,266.42,266.89,266.42,266.8,70588.0,255.7163,256.1675,255.7163,256.0811,70588.0
2023-01-03 09:30:00,269.2,272.19,269.2,271.84,146574.0,258.3846,261.2545,258.3846,260.9186,146574.0
2023-01-03 09:40:00,271.98,273.42,270.69,271.09,41718.0,261.053,262.4351,259.8148,260.1987,41718.0
2023-01-03 09:50:00,271.17,271.31,268.98,269.19,19396.0,260.2755,260.4099,258.1735,258.3751,19396.0
2023-01-03 10:00:00,269.21,269.96,269.19,269.4,27129.0,258.3942,259.1141,258.3751,258.5766,27129.0
2023-01-03 10:10:00,269.3,269.75,268.86,269.36,28222.0,258.4806,258.9126,258.0583,258.5382,28222.0
2023-01-03 10:20:00,269.49,270.2,269.38,270.2,24199.0,258.663,259.3445,258.5574,259.3445,24199.0
2023-01-03 10:30:00,270.32,270.38,269.6,270.26,24293.0,259.4597,259.5172,258.7686,259.4021,24293.0
2023-01-03 10:40:00,270.22,270.8,270.22,270.44,13228.0,259.3637,259.9204,259.3637,259.5748,13228.0
2023-01-03 10:50:00,270.34,271.11,269.9,271.05,21703.0,259.4788,260.2179,259.0565,260.1603,21703.0
2023-01-03 11:00:00,271.12,271.26,269.96,269.96,22319.0,260.2275,260.3619,259.1141,259.1141,22319.0
2023-01-03 11:10:00,269.95,269.95,268.94,269.36,24902.0,259.1045,259.1045,258.1351,258.5382,24902.0
2023-01-03 11:20:00,269.4,269.86,269.06,269.69,30398.0,258.5766,259.0181,258.2503,258.855,30398.0
2023-01-03 11:30:00,269.6,269.6,268.73,269.38,23933.0,258.7686,258.7686,257.9335,258.5574,23933.0
2023-01-03 11:40:00,269.42,269.42,268.08,268.17,14662.0,258.5958,258.5958,257.3096,257.396,14662.0
2023-01-03 11:50:00,268.08,268.5,267.91,268.36,15723.0,257.3096,257.7128,257.1465,257.5784,15723.0
2023-01-03 12:00:00,268.3,268.68,267.95,268.5,17171.0,257.5208,257.8855,257.1849,257.7128,17171.0
2023-01-03 12:10:00,268.49,268.87,268.21,268.24,17590.0,257.7032,258.0679,257.4344,257.4632,17590.0
2023-01-03 12:20:00,268.22,268.38,267.57,267.7,8722.0,257.444,257.5976,256.8201,256.9449,8722.0
2023-01-03 12:30:00,267.82,268.91,267.73,268.36,23821.0,257.0601,258.1063,256.9737,257.5784,23821.0
2023-01-03 12:40:00,268.21,268.34,267.05,267.22,11428.0,257.4344,257.5592,256.321,256.4842,11428.0
2023-01-03 12:50:00,267.28,267.91,267.14,267.86,11793.0,256.5418,257.1465,256.4074,257.0985,11793.0
2023-01-03 13:00:00,267.88,267.91,267.45,267.61,9031.0,257.1177,257.1465,256.705,256.8585,9031.0
2023-01-03 13:10:00,267.57,267.95,267.48,267.54,7529.0,256.8201,257.1849,256.7338,256.7913,7529.0
2023-01-03 13:20:00,267.53,268.58,267.43,268.45,25761.0,256.7817,257.7896,256.6858,257.6648,25761.0
2023-01-03 13:30:00,268.3,268.35,267.92,268.06,13457.0,257.5208,257.5688,257.1561,257.2904,13457.0
2023-01-03 13:40:00,267.98,268.48,267.97,268.4,13420.0,257.2137,257.6936,257.2041,257.6168,13420.0
2023-01-03 13:50:00,268.4,269.43,268.35,269.2,15232.0,257.6168,258.6054,257.5688,258.3846,15232.0
2023-01-03 14:00:00,269.3,269.65,268.92,269.59,15843.0,258.4806,258.8166,258.1159,258.759,15843.0
2023-01-03 14:10:00,269.58,269.61,269.1,269.31,21765.0,258.7494,258.7782,258.2887,258.4902,21765.0
2023-01-03 14:20:00,269.37,269.47,268.9,269.36,14669.0,258.5478,258.6438,258.0967,258.5382,14669.0
2023-01-03 14:30:00,269.4,269.42,268.54,268.75,21133.0,258.5766,258.5958,257.7512,257.9527,21133.0
2023-01-03 14:40:00,268.77,270.53,268.73,270.42,19196.0,257.9719,259.6612,257.9335,259.5556,19196.0
2023-01-03 14:50:00,270.38,270.44,269.74,270.04,28786.0,259.5172,259.5748,258.903,259.1909,28786.0
2023-01-03 15:00:00,270.08,270.57,269.7,269.77,27442.0,259.2293,259.6996,258.8646,258.9317,27442.0
2023-01-03 15:10:00,269.81,270.7,269.72,270.28,33339.0,258.9701,259.8244,258.8838,259.4213,33339.0
2023-01-03 15:20:00,270.2,270.2,269.46,269.8,31946.0,259.3445,259.3445,258.6342,258.9605,31946.0
2023-01-03 15:30:00,269.86,270.33,269.79,269.97,31293.0,259.0181,259.4693,258.9509,259.1237,31293.0
2023-01-03 15:40:00,269.98,270.34,269.74,270.25,49408.0,259.1333,259.4788,258.903,259.3925,49408.0
2023-01-03 15:50:00,270.39,270.61,270.02,270.25,127908.0,259.5268,259.738,259.1717,259.3925,127908.0
2023-01-04 09:30:00,273.43,274.11,271.8,273.71,62914.0,262.4447,263.0974,260.8802,262.7135,62914.0
2023-01-04 09:40:00,274.0,274.98,273.01,273.74,17823.0,262.9918,263.9324,262.0416,262.7423,17823.0
2023-01-04 09:50:00,273.62,273.84,272.73,273.15,18463.0,262.6271,262.8382,261.7728,262.176,18463.0
2023-01-04 10:00:00,272.99,273.26,270.91,271.13,25211.0,262.0224,262.2815,260.0259,260.2371,25211.0
2023-01-04 10:10:00,271.3,272.0,270.93,271.66,26006.0,260.4003,261.0722,260.0451,260.7458,26006.0
2023-01-04 10:20:00,271.81,272.23,270.59,271.25,38493.0,260.8898,261.2929,259.7188,260.3523,38493.0
2023-01-04 10:30:00,271.1,271.1,270.14,270.68,24533.0,260.2083,260.2083,259.2869,259.8052,24533.0
2023-01-04 10:40:00,270.62,271.86,270.42,271.62,16842.0,259.7476,260.9378,259.5556,260.7074,16842.0
2023-01-04 10:50:00,271.72,272.03,271.38,271.92,12067.0,260.8034,261.101,260.4771,260.9954,12067.0
2023-01-04 11:00:00,271.92,272.06,271.36,271.55,14494.0,260.9954,261.1297,260.4579,260.6402,14494.0
2023-01-04 11:10:00,271.71,272.13,271.65,271.79,14779.0,260.7938,261.1969,260.7362,260.8706,14779.0
2023-01-04 11:20:00,271.77,271.78,271.32,271.34,16960.0,260.8514,260.861,260.4195,260.4387,16960.0
2023-01-04 11:30:00,271.47,272.74,271.47,272.74,18407.0,260.5634,261.7824,260.5634,261.7824,18407.0
2023-01-04 11:40:00,272.72,273.13,272.72,272.99,15581.0,261.7632,262.1568,261.7632,262.0224,15581.0
2023-01-04 11:50:00,272.98,273.59,272.65,272.74,43887.0,262.0128,262.5983,261.696,261.7824,43887.0
2023-01-04 12:00:00,272.74,272.85,272.06,272.32,15551.0,261.7824,261.888,261.1297,261.3793,15551.0
2023-01-04 12:10:00,272.43,272.69,272.23,272.68,14081.0,261.4849,261.7344,261.2929,261.7248,14081.0
2023-01-04 12:20:00,272.54,272.86,272.43,272.69,13875.0,261.5905,261.8976,261.4849,261.7344,13875.0
2023-01-04 12:30:00,272.7,273.46,272.7,273.42,17490.0,261.744,262.4735,261.744,262.4351,17490.0
2023-01-04 12:40:00,273.41,273.55,272.68,272.69,25517.0,262.4255,262.5599,261.7248,261.7344,25517.0
2023-01-04 12:50:00,272.78,272.85,271.69,271.69,17764.0,261.8208,261.888,260.7746,260.7746,17764.0
2023-01-04 13:00:00,271.67,271.72,270.89,271.57,16625.0,260.7554,260.8034,260.0068,260.6594,16625.0
2023-01-04 13:10:00,271.57,272.05,271.57,272.04,10625.0,260.6594,261.1201,260.6594,261.1105,10625.0
2023-01-04 13:20:00,271.97,272.18,271.78,272.06,12685.0,261.0434,261.2449,260.861,261.1297,12685.0
2023-01-04 13:30:00,272.15,272.62,272.15,272.36,32640.0,261.2161,261.6672,261.2161,261.4177,32640.0
2023-01-04 13:40:00,272.37,272.44,271.5,271.88,15982.0,261.4273,261.4945,260.5922,260.957,15982.0
2023-01-04 13:50:00,271.9,271.93,270.57,270.68,16028.0,260.9762,261.005,259.6996,259.8052,16028.0
2023-01-04 14:00:00,270.63,271.82,269.28,270.07,32380.0,259.7572,260.8994,258.4614,259.2197,32380.0
2023-01-04 14:10:00,270.12,270.94,269.65,270.7,27175.0,259.2677,260.0547,258.8166,259.8244,27175.0
2023-01-04 14:20:00,270.62,270.64,267.8,267.86,23402.0,259.7476,259.7668,257.0409,257.0985,23402.0
2023-01-04 14:30:00,267.69,268.58,267.69,268.39,20562.0,256.9353,257.7896,256.9353,257.6072,20562.0
2023-01-04 14:40:00,268.31,269.06,268.1,268.47,19503.0,257.5304,258.2503,257.3288,257.684,19503.0
2023-01-04 14:50:00,268.46,269.4,268.24,269.4,18591.0,257.6744,258.5766,257.4632,258.5766,18591.0
2023-01-04 15:00:00,269.39,269.93,268.91,269.23,17700.0,258.567,259.0853,258.1063,258.4134,17700.0
2023-01-04 15:10:00,269.25,269.38,268.82,269.0,21673.0,258.4326,258.5574,258.0199,258.1927,21673.0
2023-01-04 15:20:00,269.05,269.07,268.11,268.38,29771.0,258.2407,258.2599,257.3384,257.5976,29771.0
2023-01-04 15:30:00,268.32,268.48,267.23,267.48,40909.0,257.54,257.6936,256.4938,256.7338,40909.0
2023-01-04 15:40:00,267.48,267.91,267.01,267.91,41047.0,256.7338,257.1465,256.2826,257.1465,41047.0
2023-01-04 15:50:00,268.13,269.5,267.74,269.27,142730.0,257.3576,258.6726,256.9833,258.4518,142730.0
2023-01-05 09:30:00,267.42,268.14,266.61,267.03,51309.0,256.6762,257.3672,255.8987,256.3018,51309.0
2023-01-05 09:40:00,266.99,266.99,265.31,265.56,30071.0,256.2634,256.2634,254.6509,254.8909,30071.0
2023-01-05 09:50:00,265.94,266.25,265.23,266.18,14814.0,255.2556,255.5532,254.5741,255.486,14814.0
2023-01-05 10:00:00,266.15,267.3,265.71,266.17,15321.0,255.4572,256.561,255.0349,255.4764,15321.0
2023-01-05 10:10:00,266.47,267.06,265.79,266.01,12298.0,255.7643,256.3306,255.1116,255.3228,12298.0
2023-01-05 10:20:00,266.28,266.36,265.62,266.3,14655.0,255.582,255.6587,254.9485,255.6012,14655.0
2023-01-05 10:30:00,266.31,266.31,265.45,265.75,31451.0,255.6108,255.6108,254.7853,255.0733,31451.0
2023-01-05 10:40:00,265.79,266.56,265.48,265.71,20182.0,255.1116,255.8507,254.8141,255.0349,20182.0
2023-01-05 10:50:00,265.8,265.8,263.89,264.1,28098.0,255.1212,255.1212,253.288,253.4895,28098.0
2023-01-05 11:00:00,264.11,264.35,263.71,263.81,34235.0,253.4991,253.7295,253.1152,253.2112,34235.0
2023-01-05 11:10:00,263.92,264.57,263.83,264.08,14322.0,253.3168,253.9407,253.2304,253.4703,14322.0
2023-01-05 11:20:00,264.02,264.18,263.35,264.02,17147.0,253.4128,253.5663,252.7697,253.4128,17147.0
2023-01-05 11:30:00,264.11,264.2,263.33,263.35,29026.0,253.4991,253.5855,252.7505,252.7697,29026.0
2023-01-05 11:40:00,263.4,264.12,263.27,263.32,38179.0,252.8177,253.5087,252.6929,252.7409,38179.0
2023-01-05 11:50:00,263.31,263.47,262.0,262.36,39213.0,252.7313,252.8849,251.4739,251.8195,39213.0
2023-01-05 12:00:00,262.46,262.84,262.28,262.73,15351.0,251.9154,252.2802,251.7427,252.1746,15351.0
2023-01-05 12:10:00,262.71,262.71,261.51,261.56,25701.0,252.1554,252.1554,251.0036,251.0516,25701.0
2023-01-05 12:20:00,261.63,262.31,261.4,262.01,45062.0,251.1188,251.7715,250.898,251.4835,45062.0
2023-01-05 12:30:00,262.03,262.79,262.02,262.26,21406.0,251.5027,252.2322,251.4931,251.7235,21406.0
2023-01-05 12:40:00,262.3,262.31,261.91,262.09,8896.0,251.7619,251.7715,251.3875,251.5603,8896.0
2023-01-05 12:50:00,261.99,262.03,261.48,261.64,16129.0,251.4643,251.5027,250.9748,251.1284,16129.0
2023-01-05 13:00:00,261.58,262.2,261.47,262.2,17120.0,251.0708,251.6659,250.9652,251.6659,17120.0
2023-01-05 13:10:00,262.13,262.13,261.65,261.86,9827.0,251.5987,251.5987,251.138,251.3395,9827.0
2023-01-05 13:20:00,261.94,263.61,261.93,263.0,31335.0,251.4163,253.0192,251.4067,252.4337,31335.0
2023-01-05 13:30:00,263.07,263.7,263.01,263.53,14979.0,252.5009,253.1056,252.4433,252.9424,14979.0
2023-01-05 13:40:00,263.56,264.26,263.56,264.01,17345.0,252.9712,253.6431,252.9712,253.4032,17345.0
2023-01-05 13:50:00,264.05,264.14,263.67,263.86,22263.0,253.4416,253.5279,253.0768,253.2592,22263.0
2023-01-05 14:00:00,263.8,264.15,263.7,264.07,8450.0,253.2016,253.5375,253.1056,253.4608,8450.0
2023-01-05 14:10:00,264.08,264.08,263.45,263.61,9233.0,253.4703,253.4703,252.8657,253.0192,9233.0
2023-01-05 14:20:00,263.7,263.78,263.28,263.33,10690.0,253.1056,253.1824,252.7025,252.7505,10690.0
2023-01-05 14:30:00,263.34,264.54,263.3,264.24,19150.0,252.7601,253.9119,252.7217,253.6239,19150.0
2023-01-05 14:40:00,264.3,264.59,263.97,264.44,16961.0,253.6815,253.9599,253.3648,253.8159,16961.0
2023-01-05 14:50:00,264.47,264.52,263.89,263.9,18086.0,253.8447,253.8927,253.288,253.2976,18086.0
2023-01-05 15:00:00,263.94,263.94,263.27,263.27,14522.0,253.336,253.336,252.6929,252.6929,14522.0
2023-01-05 15:10:00,263.22,263.45,262.98,262.99,14703.0,252.6449,252.8657,252.4145,252.4241,14703.0
2023-01-05 15:20:00,262.97,263.13,262.3,262.64,17183.0,252.4049,252.5585,251.7619,252.0882,17183.0
2023-01-05 15:30:00,262.57,262.92,262.23,262.79,17807.0,252.021,252.357,251.6947,252.2322,17807.0
2023-01-05 15:40:00,262.84,262.86,262.19,262.26,33644.0,252.2802,252.2994,251.6563,251.7235,33644.0
2023-01-05 15:50:00,262.22,263.05,261.98,262.98,151074.0,251.6851,252.4817,251.4547,252.4145,151074.0
2023-01-06 09:30:00,263.98,266.75,263.76,264.35,61990.0,253.3744,256.0331,253.1632,253.7295,61990.0
2023-01-06 09:40:00,264.36,264.53,261.5,262.12,41235.0,253.7391,253.9023,250.994,251.5891,41235.0
2023-01-06 09:50:00,262.12,262.51,261.37,262.03,33619.0,251.5891,251.9634,250.8692,251.5027,33619.0
2023-01-06 10:00:00,262.16,264.14,261.97,263.87,21486.0,251.6275,253.5279,251.4451,253.2688,21486.0
2023-01-06 10:10:00,263.68,264.69,263.34,264.07,28268.0,253.0864,254.0558,252.7601,253.4608,28268.0
2023-01-06 10:20:00,264.17,264.36,263.64,264.06,24834.0,253.5567,253.7391,253.048,253.4512,24834.0
2023-01-06 10:30:00,264.47,265.83,264.33,265.73,12595.0,253.8447,255.15,253.7103,255.0541,12595.0
2023-01-06 10:40:00,265.55,266.38,265.44,266.38,13411.0,254.8813,255.6779,254.7757,255.6779,13411.0
2023-01-06 10:50:00,266.34,267.35,266.27,267.21,19723.0,255.6396,256.609,255.5724,256.4746,19723.0
2023-01-06 11:00:00,267.32,267.96,267.09,267.74,13590.0,256.5802,257.1945,256.3594,256.9833,13590.0
2023-01-06 11:10:00,267.74,267.85,267.0,267.15,14532.0,256.9833,257.0889,256.273,256.417,14532.0
2023-01-06 11:20:00,267.13,267.74,266.9,267.0,16512.0,256.3978,256.9833,256.1771,256.273,16512.0
2023-01-06 11:30:00,267.09,267.5,266.75,267.42,8655.0,256.3594,256.7529,256.0331,256.6762,8655.0
2023-01-06 11:40:00,267.37,267.74,267.07,267.69,21818.0,256.6282,256.9833,256.3402,256.9353,21818.0
2023-01-06 11:50:00,267.81,268.85,267.76,268.48,21270.0,257.0505,258.0487,257.0025,257.6936,21270.0
2023-01-06 12:00:00,268.49,268.65,268.34,268.48,6241.0,257.7032,257.8567,257.5592,257.6936,6241.0
2023-01-06 12:10:00,268.62,269.0,268.37,268.96,8962.0,257.828,258.1927,257.588,258.1543,8962.0
2023-01-06 12:20:00,268.98,268.98,268.39,268.57,11874.0,258.1735,258.1735,257.6072,257.78,11874.0
2023-01-06 12:30:00,268.65,268.98,268.36,268.52,11536.0,257.8567,258.1735,257.5784,257.732,11536.0
2023-01-06 12:40:00,268.67,268.83,268.52,268.74,4726.0,257.8759,258.0295,257.732,257.9431,4726.0
2023-01-06 12:50:00,268.75,268.75,268.31,268.52,7628.0,257.9527,257.9527,257.5304,257.732,7628.0
2023-01-06 13:00:00,268.53,268.97,268.42,268.7,5768.0,257.7416,258.1639,257.636,257.9047,5768.0
2023-01-06 13:10:00,268.81,269.1,268.69,268.79,4787.0,258.0103,258.2887,257.8951,257.9911,4787.0
2023-01-06 13:20:00,268.68,269.16,268.68,269.06,11644.0,257.8855,258.3463,257.8855,258.2503,11644.0
2023-01-06 13:30:00,269.16,269.4,268.93,269.39,7833.0,258.3463,258.5766,258.1255,258.567,7833.0
2023-01-06 13:40:00,269.48,269.67,269.16,269.32,10629.0,258.6534,258.8358,258.3463,258.4998,10629.0
2023-01-06 13:50:00,269.21,269.5,269.07,269.3,10550.0,258.3942,258.6726,258.2599,258.4806,10550.0
2023-01-06 14:00:00,269.33,269.53,268.92,269.07,9179.0,258.5094,258.7014,258.1159,258.2599,9179.0
2023-01-06 14:10:00,269.31,269.63,269.25,269.61,10107.0,258.4902,258.7974,258.4326,258.7782,10107.0
2023-01-06 14:20:00,269.62,269.78,269.25,269.37,20887.0,258.7878,258.9413,258.4326,258.5478,20887.0
2023-01-06 14:30:00,269.38,269.81,269.28,269.59,15397.0,258.5574,258.9701,258.4614,258.759,15397.0
2023-01-06 14:40:00,269.59,269.7,269.35,269.58,12406.0,258.759,258.8646,258.5286,258.7494,12406.0
2023-01-06 14:50:00,269.55,270.05,269.5,269.67,13405.0,258.7206,259.2005,258.6726,258.8358,13405.0
2023-01-06 15:00:00,269.69,270.26,269.69,270.17,13304.0,258.855,259.4021,258.855,259.3157,13304.0
2023-01-06 15:10:00,270.15,270.24,269.69,269.84,9577.0,259.2965,259.3829,258.855,258.9989,9577.0
2023-01-06 15:20:00,269.69,269.69,269.34,269.62,11232.0,258.855,258.855,258.519,258.7878,11232.0
2023-01-06 15:30:00,269.63,270.24,269.61,270.09,22905.0,258.7974,259.3829,258.7782,259.2389,22905.0
2023-01-06 15:40:00,270.1,270.49,270.02,270.03,32184.0,259.2485,259.6228,259.1717,259.1813,32184.0
2023-01-06 15:50:00,269.76,269.77,269.12,269.2,78897.0,258.9222,258.9317,258.3079,258.3846,78897.0
2023-01-09 09:30:00,271.92,273.04,271.5,272.48,75563.0,260.9954,262.0704,260.5922,261.5329,75563.0
2023-01-09 09:40:00,272.55,273.55,271.84,273.28,17486.0,261.6001,262.5599,260.9186,262.3007,17486.0
2023-01-09 09:50:00,273.61,274.13,273.32,274.0,33105.0,262.6175,263.1166,262.3391,262.9918,33105.0
2023-01-09 10:00:00,274.01,274.2,273.4,273.4,26741.0,263.0014,263.1838,262.4159,262.4159,26741.0
2023-01-09 10:10:00,273.56,274.71,273.19,274.6,29035.0,262.5695,263.6733,262.2143,263.5677,29035.0
2023-01-09 10:20:00,274.83,274.83,273.91,274.25,33460.0,263.7885,263.7885,262.9054,263.2318,33460.0
2023-01-09 10:30:00,274.35,275.76,274.33,275.76,60736.0,263.3277,264.6811,263.3085,264.6811,60736.0
2023-01-09 10:40:00,275.79,276.9,275.61,276.66,32924.0,264.7099,265.7753,264.5371,265.5449,32924.0
2023-01-09 10:50:00,276.67,276.67,276.18,276.28,22708.0,265.5545,265.5545,265.0842,265.1802,22708.0
2023-01-09 11:00:00,276.23,277.15,276.17,277.15,19674.0,265.1322,266.0153,265.0746,266.0153,19674.0
2023-01-09 11:10:00,277.12,278.04,277.12,277.3,23217.0,265.9865,266.8695,265.9865,266.1592,23217.0
2023-01-09 11:20:00,277.31,277.86,277.31,277.77,27748.0,266.1688,266.6967,266.1688,266.6103,27748.0
2023-01-09 11:30:00,277.74,277.82,277.3,277.41,30228.0,266.5815,266.6583,266.1592,266.2648,30228.0
2023-01-09 11:40:00,277.48,277.79,277.24,277.56,20047.0,266.332,266.6295,266.1016,266.4088,20047.0
2023-01-09 11:50:00,277.64,278.49,277.64,277.79,23709.0,266.4856,267.3014,266.4856,266.6295,23709.0
2023-01-09 12:00:00,277.75,277.78,277.13,277.23,15567.0,266.5911,266.6199,265.9961,266.092,15567.0
2023-01-09 12:10:00,277.22,277.44,276.45,276.48,16153.0,266.0824,266.2936,265.3434,265.3722,16153.0
2023-01-09 12:20:00,276.5,277.01,276.5,276.97,16436.0,265.3914,265.8809,265.3914,265.8425,16436.0
2023-01-09 12:30:00,276.95,277.08,276.33,276.55,15449.0,265.8233,265.9481,265.2282,265.4394,15449.0
2023-01-09 12:40:00,276.62,276.9,276.16,276.82,12631.0,265.5065,265.7753,265.065,265.6985,12631.0
2023-01-09 12:50:00,276.75,277.11,276.62,276.86,14096.0,265.6313,265.9769,265.5065,265.7369,14096.0
2023-01-09 13:00:00,276.76,276.94,276.33,276.45,23488.0,265.6409,265.8137,265.2282,265.3434,23488.0
2023-01-09 13:10:00,276.4,276.85,276.33,276.8,31057.0,265.2954,265.7273,265.2282,265.6793,31057.0
2023-01-09 13:20:00,276.74,277.12,276.72,277.11,20594.0,265.6217,265.9865,265.6025,265.9769,20594.0
2023-01-09 13:30:00,277.11,277.11,276.08,276.19,26344.0,265.9769,265.9769,264.9882,265.0938,26344.0
2023-01-09 13:40:00,276.19,276.2,274.78,275.3,27840.0,265.0938,265.1034,263.7405,264.2396,27840.0
2023-01-09 13:50:00,275.21,275.48,275.05,275.16,10254.0,264.1532,264.4123,263.9996,264.1052,10254.0
2023-01-09 14:00:00,275.27,275.58,274.75,275.3,39959.0,264.2108,264.5083,263.7117,264.2396,39959.0
2023-01-09 14:10:00,275.38,275.46,274.87,275.33,9207.0,264.3164,264.3931,263.8269,264.2684,9207.0
2023-01-09 14:20:00,275.43,275.72,275.14,275.63,12839.0,264.3644,264.6427,264.086,264.5563,12839.0
2023-01-09 14:30:00,275.51,275.75,275.04,275.15,31821.0,264.4411,264.6715,263.99,264.0956,31821.0
2023-01-09 14:40:00,275.06,275.22,274.51,274.59,25165.0,264.0092,264.1628,263.4813,263.5581,25165.0
2023-01-09 14:50:00,274.66,274.68,273.7,273.79,23381.0,263.6253,263.6445,262.7039,262.7902,23381.0
2023-01-09 15:00:00,273.74,274.46,273.64,274.38,15235.0,262.7423,263.4333,262.6463,263.3565,15235.0
2023-01-09 15:10:00,274.43,274.43,273.68,273.95,14268.0,263.4045,263.4045,262.6847,262.9438,14268.0
2023-01-09 15:20:00,273.98,274.44,273.71,273.73,13365.0,262.9726,263.4141,262.7135,262.7327,13365.0
2023-01-09 15:30:00,273.69,273.88,273.38,273.67,26571.0,262.6943,262.8766,262.3967,262.6751,26571.0
2023-01-09 15:40:00,273.61,274.25,273.56,273.84,36857.0,262.6175,263.2318,262.5695,262.8382,36857.0
2023-01-09 15:50:00,273.88,274.2,273.54,273.66,132621.0,262.8766,263.1838,262.5503,262.6655,132621.0
2023-01-10 09:30:00,273.34,275.61,271.27,275.05,58810.0,262.3583,264.5371,260.3715,263.9996,58810.0
2023-01-10 09:40:00,275.27,275.85,274.38,274.97,19323.0,264.2108,264.7675,263.3565,263.9228,19323.0
2023-01-10 09:50:00,274.94,275.73,274.08,275.55,28814.0,263.894,264.6523,263.0686,264.4795,28814.0
2023-01-10 10:00:00,275.23,275.48,274.43,274.9,28878.0,264.1724,264.4123,263.4045,263.8556,28878.0
2023-01-10 10:10:00,274.96,276.29,274.78,275.15,31067.0,263.9132,265.1898,263.7405,264.0956,31067.0
2023-01-10 10:20:00,275.14,275.14,273.81,273.81,33240.0,264.086,264.086,262.8094,262.8094,33240.0
2023-01-10 10:30:00,273.73,273.74,272.66,273.37,16360.0,262.7327,262.7423,261.7056,262.3871,16360.0
2023-01-10 10:40:00,273.44,273.54,272.79,273.0,22626.0,262.4543,262.5503,261.8304,262.032,22626.0
2023-01-10 10:50:00,273.07,274.27,273.0,274.13,19392.0,262.0992,263.251,262.032,263.1166,19392.0
2023-01-10 11:00:00,274.08,274.3,273.9,274.01,9335.0,263.0686,263.2798,262.8958,263.0014,9335.0
2023-01-10 11:10:00,273.91,274.34,273.52,273.82,16130.0,262.9054,263.3181,262.5311,262.819,16130.0
2023-01-10 11:20:00,273.76,273.89,273.1,273.24,23230.0,262.7614,262.8862,262.128,262.2623,23230.0
2023-01-10 11:30:00,273.32,273.47,272.93,273.07,14747.0,262.3391,262.4831,261.9648,262.0992,14747.0
2023-01-10 11:40:00,272.99,273.24,272.85,273.2,19741.0,262.0224,262.2623,261.888,262.2239,19741.0
2023-01-10 11:50:00,273.17,273.29,272.56,272.58,14055.0,262.1952,262.3103,261.6097,261.6289,14055.0
2023-01-10 12:00:00,272.5,272.94,272.01,272.92,12561.0,261.5521,261.9744,261.0818,261.9552,12561.0
2023-01-10 12:10:00,272.83,273.19,272.45,272.45,14508.0,261.8688,262.2143,261.5041,261.5041,14508.0
2023-01-10 12:20:00,272.44,272.89,272.29,272.58,16392.0,261.4945,261.9264,261.3505,261.6289,16392.0
2023-01-10 12:30:00,272.61,273.28,272.6,273.21,30293.0,261.6576,262.3007,261.6481,262.2335,30293.0
2023-01-10 12:40:00,273.29,273.32,272.77,272.91,14227.0,262.3103,262.3391,261.8112,261.9456,14227.0
2023-01-10 12:50:00,272.94,273.1,272.8,272.8,16711.0,261.9744,262.128,261.84,261.84,16711.0
2023-01-10 13:00:00,272.74,273.03,272.5,272.98,9071.0,261.7824,262.0608,261.5521,262.0128,9071.0
2023-01-10 13:10:00,272.82,272.95,272.49,272.87,21746.0,261.8592,261.984,261.5425,261.9072,21746.0
2023-01-10 13:20:00,272.75,273.18,272.62,273.1,15262.0,261.792,262.2047,261.6672,262.128,15262.0
2023-01-10 13:30:00,272.95,273.53,272.95,273.47,9584.0,261.984,262.5407,261.984,262.4831,9584.0
2023-01-10 13:40:00,273.51,273.63,273.03,273.19,6690.0,262.5215,262.6367,262.0608,262.2143,6690.0
2023-01-10 13:50:00,273.13,273.3,272.71,273.24,9975.0,262.1568,262.3199,261.7536,262.2623,9975.0
2023-01-10 14:00:00,273.19,273.53,273.14,273.4,7264.0,262.2143,262.5407,262.1664,262.4159,7264.0
2023-01-10 14:10:00,273.37,273.72,273.29,273.68,10686.0,262.3871,262.7231,262.3103,262.6847,10686.0
2023-01-10 14:20:00,273.68,273.99,273.36,273.99,7460.0,262.6847,262.9822,262.3775,262.9822,7460.0
2023-01-10 14:30:00,274.12,274.36,273.86,273.86,12453.0,263.107,263.3373,262.8574,262.8574,12453.0
2023-01-10 14:40:00,273.86,273.94,273.37,273.53,12952.0,262.8574,262.9342,262.3871,262.5407,12952.0
2023-01-10 14:50:00,273.62,273.62,273.31,273.47,10214.0,262.6271,262.6271,262.3295,262.4831,10214.0
2023-01-10 15:00:00,273.53,273.54,272.94,273.45,14913.0,262.5407,262.5503,261.9744,262.4639,14913.0
2023-01-10 15:10:00,273.36,273.89,273.22,273.88,13753.0,262.3775,262.8862,262.2431,262.8766,13753.0
2023-01-10 15:20:00,273.86,273.97,273.7,273.96,16718.0,262.8574,262.963,262.7039,262.9534,16718.0
2023-01-10 15:30:00,273.86,274.11,273.76,273.94,28104.0,262.8574,263.0974,262.7614,262.9342,28104.0
2023-01-10 15:40:00,273.89,274.11,273.48,273.75,23817.0,262.8862,263.0974,262.4927,262.7518,23817.0
2023-01-10 15:50:00,273.78,275.0,273.78,274.99,115061.0,262.7806,263.9516,262.7806,263.942,115061.0
2023-01-11 09:30:00,274.93,277.89,274.7,277.7,59409.0,264.9359,267.7883,264.7143,267.6052,59409.0
2023-01-11 09:40:00,277.86,278.94,277.46,278.5,60358.0,267.7594,268.8002,267.374,268.3761,60358.0
2023-01-11 09:50:00,278.56,278.71,277.55,277.86,57377.0,268.434,268.5785,267.4607,267.7594,57377.0
2023-01-11 10:00:00,277.96,278.1,277.37,277.6,32312.0,267.8558,267.9907,267.2872,267.5089,32312.0
2023-01-11 10:10:00,277.7,278.39,277.22,277.7,24888.0,267.6052,268.2701,267.1427,267.6052,24888.0
2023-01-11 10:20:00,277.74,278.83,277.62,278.79,30166.0,267.6438,268.6942,267.5281,268.6556,30166.0
2023-01-11 10:30:00,278.87,279.29,278.19,279.27,57274.0,268.7327,269.1374,268.0774,269.1182,57274.0
2023-01-11 10:40:00,279.2,280.1,279.2,279.61,44781.0,269.0507,269.918,269.0507,269.4458,44781.0
2023-01-11 10:50:00,279.46,279.61,277.95,278.0,55332.0,269.3013,269.4458,267.8461,267.8943,55332.0
2023-01-11 11:00:00,278.04,278.15,277.4,277.82,18062.0,267.9329,268.0389,267.3161,267.7209,18062.0
2023-01-11 11:10:00,277.71,278.47,277.69,278.09,18242.0,267.6149,268.3472,267.5956,267.9811,18242.0
2023-01-11 11:20:00,278.12,279.6,278.12,279.57,21170.0,268.01,269.4362,268.01,269.4073,21170.0
2023-01-11 11:30:00,279.51,279.8,278.7,278.75,21936.0,269.3494,269.6289,268.5689,268.6171,21936.0
2023-01-11 11:40:00,278.7,279.55,278.63,279.39,18866.0,268.5689,269.388,268.5014,269.2338,18866.0
2023-01-11 11:50:00,279.36,280.29,279.09,280.03,35268.0,269.2049,270.1011,268.9447,269.8505,35268.0
2023-01-11 12:00:00,280.03,280.84,280.03,280.63,34394.0,269.8505,270.6311,269.8505,270.4287,34394.0
2023-01-11 12:10:00,280.68,280.98,280.42,280.77,33427.0,270.4769,270.766,270.2264,270.5636,33427.0
2023-01-11 12:20:00,280.68,281.16,280.57,281.0,19863.0,270.4769,270.9395,270.3709,270.7853,19863.0
2023-01-11 12:30:00,281.01,281.07,279.87,280.24,28797.0,270.7949,270.8527,269.6963,270.0529,28797.0
2023-01-11 12:40:00,280.25,280.51,279.94,279.94,16005.0,270.0625,270.3131,269.7638,269.7638,16005.0
2023-01-11 12:50:00,280.0,280.03,279.23,279.29,19806.0,269.8216,269.8505,269.0796,269.1374,19806.0
2023-01-11 13:00:00,279.29,279.94,279.28,279.44,16750.0,269.1374,269.7638,269.1278,269.282,16750.0
2023-01-11 13:10:00,279.49,280.35,279.49,280.26,35065.0,269.3302,270.1589,269.3302,270.0722,35065.0
2023-01-11 13:20:00,280.18,281.0,280.17,281.0,19723.0,269.9951,270.7853,269.9854,270.7853,19723.0
2023-01-11 13:30:00,280.88,280.95,280.27,280.54,15988.0,270.6696,270.7371,270.0818,270.342,15988.0
2023-01-11 13:40:00,280.4,280.55,280.0,280.03,10319.0,270.2071,270.3516,269.8216,269.8505,10319.0
2023-01-11 13:50:00,280.01,280.03,279.47,279.68,15268.0,269.8313,269.8505,269.3109,269.5133,15268.0
2023-01-11 14:00:00,279.73,279.86,279.13,279.49,16051.0,269.5614,269.6867,268.9832,269.3302,16051.0
2023-01-11 14:10:00,279.49,279.7,279.22,279.65,12792.0,269.3302,269.5325,269.07,269.4843,12792.0
2023-01-11 14:20:00,279.65,279.67,279.21,279.21,9486.0,269.4843,269.5036,269.0603,269.0603,9486.0
2023-01-11 14:30:00,279.28,279.81,279.25,279.81,13312.0,269.1278,269.6385,269.0989,269.6385,13312.0
2023-01-11 14:40:00,279.66,280.0,279.53,279.63,11163.0,269.494,269.8216,269.3687,269.4651,11163.0
2023-01-11 14:50:00,279.63,279.82,279.44,279.77,16488.0,269.4651,269.6482,269.282,269.6,16488.0
2023-01-11 15:00:00,279.82,279.93,279.48,279.49,10337.0,269.6482,269.7542,269.3205,269.3302,10337.0
2023-01-11 15:10:00,279.46,279.95,279.25,279.92,18865.0,269.3013,269.7734,269.0989,269.7445,18865.0
2023-01-11 15:20:00,279.84,279.96,279.47,279.47,11685.0,269.6674,269.7831,269.3109,269.3109,11685.0
2023-01-11 15:30:00,279.5,279.65,279.29,279.3,32610.0,269.3398,269.4843,269.1374,269.1471,32610.0
2023-01-11 15:40:00,279.4,279.9,279.32,279.9,62031.0,269.2434,269.7253,269.1663,269.7253,62031.0
2023-01-11 15:50:00,279.87,281.19,279.86,280.99,173365.0,269.6963,270.9684,269.6867,270.7756,173365.0
2023-01-12 09:30:00,282.74,285.38,282.37,284.97,74788.0,272.462,275.0061,272.1055,274.611,74788.0
2023-01-12 09:40:00,284.94,285.07,283.44,283.64,37903.0,274.582,274.7073,273.1366,273.3293,37903.0
2023-01-12 09:50:00,283.73,284.8,283.28,284.35,30127.0,273.416,274.4471,272.9824,274.0135,30127.0
2023-01-12 10:00:00,284.38,285.25,284.21,284.99,49366.0,274.0424,274.8808,273.8786,274.6302,49366.0
2023-01-12 10:10:00,285.35,287.97,285.34,287.49,58779.0,274.9771,277.5019,274.9675,277.0394,58779.0
2023-01-12 10:20:00,287.62,287.86,286.32,286.74,32157.0,277.1646,277.3959,275.9119,276.3166,32157.0
2023-01-12 10:30:00,286.54,286.9,285.62,286.84,31315.0,276.1239,276.4708,275.2373,276.413,31315.0
2023-01-12 10:40:00,286.9,286.99,284.34,284.6,22228.0,276.4708,276.5575,274.0039,274.2544,22228.0
2023-01-12 10:50:00,284.81,285.89,284.59,284.9,23229.0,274.4568,275.4975,274.2448,274.5435,23229.0
2023-01-12 11:00:00,285.01,285.11,284.21,284.88,24094.0,274.6495,274.7459,273.8786,274.5242,24094.0
2023-01-12 11:10:00,284.93,284.99,284.23,284.42,17234.0,274.5724,274.6302,273.8979,274.0809,17234.0
2023-01-12 11:20:00,284.49,284.99,283.87,284.44,21595.0,274.1484,274.6302,273.5509,274.1002,21595.0
2023-01-12 11:30:00,284.16,284.4,283.52,283.82,128545.0,273.8304,274.0617,273.2137,273.5028,128545.0
2023-01-12 11:40:00,283.82,285.27,283.82,284.83,27151.0,273.5028,274.9001,273.5028,274.476,27151.0
2023-01-12 11:50:00,284.86,285.46,284.58,285.37,16523.0,274.505,275.0831,274.2351,274.9964,16523.0
2023-01-12 12:00:00,285.37,285.95,285.06,285.78,19901.0,274.9964,275.5553,274.6977,275.3915,19901.0
2023-01-12 12:10:00,285.78,286.76,285.73,286.7,24398.0,275.3915,276.3359,275.3433,276.2781,24398.0
2023-01-12 12:20:00,286.81,287.25,286.52,287.08,23844.0,276.3841,276.8081,276.1046,276.6443,23844.0
2023-01-12 12:30:00,287.05,287.16,286.73,286.84,20669.0,276.6153,276.7213,276.307,276.413,20669.0
2023-01-12 12:40:00,286.84,287.34,286.42,287.1,18055.0,276.413,276.8948,276.0082,276.6635,18055.0
2023-01-12 12:50:00,287.02,287.34,286.54,286.61,11855.0,276.5864,276.8948,276.1239,276.1913,11855.0
2023-01-12 13:00:00,286.59,286.7,286.22,286.35,15316.0,276.1721,276.2781,275.8155,275.9408,15316.0
2023-01-12 13:10:00,286.32,286.7,286.14,286.54,16176.0,275.9119,276.2781,275.7384,276.1239,16176.0
2023-01-12 13:20:00,286.56,286.68,284.35,284.5,13784.0,276.1432,276.2588,274.0135,274.158,13784.0
2023-01-12 13:30:00,284.39,285.15,284.16,284.81,20384.0,274.052,274.7844,273.8304,274.4568,20384.0
2023-01-12 13:40:00,284.84,285.58,284.52,285.42,21689.0,274.4857,275.1988,274.1773,275.0446,21689.0
2023-01-12 13:50:00,285.3,285.91,285.29,285.68,16644.0,274.929,275.5168,274.9193,275.2951,16644.0
2023-01-12 14:00:00,285.63,285.97,284.61,284.66,15279.0,275.247,275.5746,274.264,274.3122,15279.0
2023-01-12 14:10:00,284.55,284.72,284.31,284.61,14478.0,274.2062,274.37,273.9749,274.264,14478.0
2023-01-12 14:20:00,284.67,284.78,284.14,284.28,11134.0,274.3219,274.4279,273.8111,273.946,11134.0
2023-01-12 14:30:00,284.23,285.04,284.0,284.85,18854.0,273.8979,274.6784,273.6762,274.4953,18854.0
2023-01-12 14:40:00,284.9,285.01,284.38,284.54,17190.0,274.5435,274.6495,274.0424,274.1966,17190.0
2023-01-12 14:50:00,284.52,284.55,283.94,284.46,21310.0,274.1773,274.2062,273.6184,274.1195,21310.0
2023-01-12 15:00:00,284.54,284.73,283.8,283.9,19555.0,274.1966,274.3797,273.4835,273.5799,19555.0
2023-01-12 15:10:00,283.85,284.22,283.7,283.87,16921.0,273.5317,273.8882,273.3871,273.5509,16921.0
2023-01-12 15:20:00,283.93,284.47,283.76,284.16,20173.0,273.6088,274.1291,273.4449,273.8304,20173.0
2023-01-12 15:30:00,284.17,284.27,283.97,284.17,34479.0,273.84,273.9364,273.6473,273.84,34479.0
2023-01-12 15:40:00,284.13,284.29,283.41,283.49,46088.0,273.8015,273.9557,273.1077,273.1848,46088.0
2023-01-12 15:50:00,283.34,284.07,283.33,283.88,189292.0,273.0402,273.7437,273.0306,273.5606,189292.0
2023-01-13 09:30:00,280.32,282.21,279.98,281.2,85985.0,270.13,271.9513,269.8023,270.978,85985.0
2023-01-13 09:40:00,281.24,282.54,280.64,281.89,38776.0,271.0165,272.2693,270.4384,271.6429,38776.0
2023-01-13 09:50:00,281.96,282.64,281.34,281.34,29277.0,271.7104,272.3657,271.1129,271.1129,29277.0
2023-01-13 10:00:00,281.2,282.37,280.89,281.21,41224.0,270.978,272.1055,270.6793,270.9876,41224.0
2023-01-13 10:10:00,281.15,282.42,281.08,281.52,46529.0,270.9298,272.1537,270.8624,271.2864,46529.0
2023-01-13 10:20:00,281.64,282.02,281.48,281.96,17649.0,271.402,271.7682,271.2478,271.7104,17649.0
2023-01-13 10:30:00,281.87,282.12,281.21,281.29,20686.0,271.6236,271.8646,270.9876,271.0647,20686.0
2023-01-13 10:40:00,281.26,282.05,281.26,281.87,27402.0,271.0358,271.7971,271.0358,271.6236,27402.0
2023-01-13 10:50:00,281.78,281.78,281.02,281.33,20709.0,271.5369,271.5369,270.8045,271.1033,20709.0
2023-01-13 11:00:00,281.35,281.51,280.77,280.82,26029.0,271.1225,271.2767,270.5636,270.6118,26029.0
2023-01-13 11:10:00,280.81,281.2,280.47,280.48,33927.0,270.6022,270.978,270.2745,270.2842,33927.0
2023-01-13 11:20:00,280.52,281.0,280.28,280.6,22379.0,270.3227,270.7853,270.0914,270.3998,22379.0
2023-01-13 11:30:00,280.61,280.61,279.72,279.72,19119.0,270.4094,270.4094,269.5518,269.5518,19119.0
2023-01-13 11:40:00,279.58,279.63,278.98,279.27,14014.0,269.4169,269.4651,268.8387,269.1182,14014.0
2023-01-13 11:50:00,279.36,279.79,279.01,279.58,18679.0,269.2049,269.6193,268.8676,269.4169,18679.0
2023-01-13 12:00:00,279.6,280.5,279.5,280.49,36900.0,269.4362,270.3034,269.3398,270.2938,36900.0
2023-01-13 12:10:00,280.39,281.13,280.37,281.13,16258.0,270.1974,270.9105,270.1782,270.9105,16258.0
2023-01-13 12:20:00,281.11,281.16,280.61,280.93,13217.0,270.8913,270.9395,270.4094,270.7178,13217.0
2023-01-13 12:30:00,280.87,280.94,280.33,280.33,13025.0,270.66,270.7275,270.1396,270.1396,13025.0
2023-01-13 12:40:00,280.36,281.15,280.35,281.11,15135.0,270.1685,270.9298,270.1589,270.8913,15135.0
2023-01-13 12:50:00,281.11,281.68,280.98,281.63,16157.0,270.8913,271.4406,270.766,271.3924,16157.0
2023-01-13 13:00:00,281.58,281.77,281.3,281.39,15508.0,271.3442,271.5273,271.0744,271.1611,15508.0
2023-01-13 13:10:00,281.42,281.61,281.16,281.23,18746.0,271.19,271.3731,270.9395,271.0069,18746.0
2023-01-13 13:20:00,281.3,281.35,280.7,281.16,20694.0,271.0744,271.1225,270.4962,270.9395,20694.0
2023-01-13 13:30:00,281.24,281.24,280.88,281.16,24152.0,271.0165,271.0165,270.6696,270.9395,24152.0
2023-01-13 13:40:00,281.18,281.84,281.17,281.65,20997.0,270.9587,271.5947,270.9491,271.4116,20997.0
2023-01-13 13:50:00,281.55,281.64,281.33,281.4,26761.0,271.3153,271.402,271.1033,271.1707,26761.0
2023-01-13 14:00:00,281.4,281.73,281.31,281.31,20606.0,271.1707,271.4887,271.084,271.084,20606.0
2023-01-13 14:10:00,281.39,281.82,281.38,281.42,12635.0,271.1611,271.5755,271.1515,271.19,12635.0
2023-01-13 14:20:00,281.47,281.58,281.2,281.57,22713.0,271.2382,271.3442,270.978,271.3346,22713.0
2023-01-13 14:30:00,281.54,281.81,281.38,281.7,26165.0,271.3056,271.5658,271.1515,271.4598,26165.0
2023-01-13 14:40:00,281.68,281.87,281.48,281.69,15217.0,271.4406,271.6236,271.2478,271.4502,15217.0
2023-01-13 14:50:00,281.7,281.79,281.37,281.55,9993.0,271.4598,271.5466,271.1418,271.3153,9993.0
2023-01-13 15:00:00,281.57,281.84,281.56,281.59,31133.0,271.3346,271.5947,271.3249,271.3538,31133.0
2023-01-13 15:10:00,281.63,281.82,281.5,281.62,19598.0,271.3924,271.5755,271.2671,271.3827,19598.0
2023-01-13 15:20:00,281.71,281.86,281.5,281.5,30648.0,271.4695,271.614,271.2671,271.2671,30648.0
2023-01-13 15:30:00,281.51,282.6,281.38,282.56,27181.0,271.2767,272.3271,271.1515,272.2886,27181.0
2023-01-13 15:40:00,282.56,282.58,281.86,282.08,35976.0,272.2886,272.3078,271.614,271.826,35976.0
2023-01-13 15:50:00,282.1,282.66,281.82,282.11,126907.0,271.8453,272.3849,271.5755,271.8549,126907.0
2023-01-17 09:30:00,283.04,285.44,282.34,285.0,120153.0,272.7511,275.0639,272.0766,274.6399,120153.0
2023-01-17 09:40:00,284.92,285.81,284.59,285.63,28603.0,274.5628,275.4204,274.2448,275.247,28603.0
2023-01-17 09:50:00,285.76,286.27,285.28,285.53,30499.0,275.3722,275.8637,274.9097,275.1506,30499.0
2023-01-17 10:00:00,285.54,286.56,285.24,285.79,47831.0,275.1602,276.1432,274.8711,275.4011,47831.0
2023-01-17 10:10:00,285.77,286.56,285.57,286.47,35366.0,275.3819,276.1432,275.1891,276.0564,35366.0
2023-01-17 10:20:00,286.78,287.13,286.53,287.13,23548.0,276.3552,276.6924,276.1142,276.6924,23548.0
2023-01-17 10:30:00,287.15,287.56,286.7,287.01,38831.0,276.7117,277.1068,276.2781,276.5768,38831.0
2023-01-17 10:40:00,287.07,287.07,286.18,286.48,49964.0,276.6346,276.6346,275.777,276.0661,49964.0
2023-01-17 10:50:00,286.46,286.58,285.37,285.44,23825.0,276.0468,276.1624,274.9964,275.0639,23825.0
2023-01-17 11:00:00,285.43,285.54,284.64,284.89,28951.0,275.0542,275.1602,274.293,274.5339,28951.0
2023-01-17 11:10:00,284.77,286.0,284.59,286.0,42537.0,274.4182,275.6035,274.2448,275.6035,42537.0
2023-01-17 11:20:00,286.03,286.8,285.84,286.44,31512.0,275.6324,276.3744,275.4493,276.0275,31512.0
2023-01-17 11:30:00,286.4,286.69,286.28,286.6,22170.0,275.989,276.2684,275.8733,276.1817,22170.0
2023-01-17 11:40:00,286.63,286.76,286.09,286.09,14201.0,276.2106,276.3359,275.6902,275.6902,14201.0
2023-01-17 11:50:00,286.14,286.51,285.98,286.34,18821.0,275.7384,276.095,275.5842,275.9312,18821.0
2023-01-17 12:00:00,286.39,286.53,285.93,285.98,12770.0,275.9793,276.1142,275.5361,275.5842,12770.0
2023-01-17 12:10:00,286.08,286.08,285.64,285.75,18936.0,275.6806,275.6806,275.2566,275.3626,18936.0
2023-01-17 12:20:00,285.82,285.9,285.32,285.56,14902.0,275.4301,275.5071,274.9482,275.1795,14902.0
2023-01-17 12:30:00,285.49,286.18,285.44,285.97,14937.0,275.1121,275.777,275.0639,275.5746,14937.0
2023-01-17 12:40:00,285.89,286.05,285.67,286.03,10871.0,275.4975,275.6517,275.2855,275.6324,10871.0
2023-01-17 12:50:00,285.98,286.22,285.7,285.86,11489.0,275.5842,275.8155,275.3144,275.4686,11489.0
2023-01-17 13:00:00,285.85,286.11,285.72,285.73,13945.0,275.459,275.7095,275.3337,275.3433,13945.0
2023-01-17 13:10:00,285.7,286.06,285.38,285.95,23292.0,275.3144,275.6613,275.0061,275.5553,23292.0
2023-01-17 13:20:00,285.92,285.92,285.54,285.81,13416.0,275.5264,275.5264,275.1602,275.4204,13416.0
2023-01-17 13:30:00,285.84,286.44,285.7,286.44,15567.0,275.4493,276.0275,275.3144,276.0275,15567.0
2023-01-17 13:40:00,286.39,286.94,286.37,286.94,18017.0,275.9793,276.5093,275.9601,276.5093,18017.0
2023-01-17 13:50:00,286.92,287.04,286.68,287.04,20221.0,276.4901,276.6057,276.2588,276.6057,20221.0
2023-01-17 14:00:00,287.0,287.56,286.82,287.55,20734.0,276.5672,277.1068,276.3937,277.0972,20734.0
2023-01-17 14:10:00,287.6,287.75,286.69,287.01,25167.0,277.1454,277.2899,276.2684,276.5768,25167.0
2023-01-17 14:20:00,286.93,286.96,286.1,286.15,22833.0,276.4997,276.5286,275.6999,275.7481,22833.0
2023-01-17 14:30:00,286.08,286.83,286.08,286.69,16541.0,275.6806,276.4033,275.6806,276.2684,16541.0
2023-01-17 14:40:00,286.73,287.03,286.7,287.02,18448.0,276.307,276.5961,276.2781,276.5864,18448.0
2023-01-17 14:50:00,287.04,287.1,286.34,286.56,18594.0,276.6057,276.6635,275.9312,276.1432,18594.0
2023-01-17 15:00:00,286.51,287.1,286.51,286.81,19618.0,276.095,276.6635,276.095,276.3841,19618.0
2023-01-17 15:10:00,286.72,286.76,285.78,285.79,21755.0,276.2973,276.3359,275.3915,275.4011,21755.0
2023-01-17 15:20:00,285.85,286.11,285.51,285.65,19141.0,275.459,275.7095,275.1313,275.2662,19141.0
2023-01-17 15:30:00,285.61,286.16,285.48,285.58,27660.0,275.2277,275.7577,275.1024,275.1988,27660.0
2023-01-17 15:40:00,285.6,285.91,285.35,285.52,61226.0,275.2181,275.5168,274.9771,275.141,61226.0
2023-01-17 15:50:00,285.51,285.58,284.81,284.92,138422.0,275.1313,275.1988,274.4568,274.5628,138422.0
2023-01-18 09:30:00,284.58,287.28,284.57,286.83,67967.0,274.2351,276.837,274.2255,276.4033,67967.0
2023-01-18 09:40:00,286.99,286.99,284.46,284.65,16299.0,276.5575,276.5575,274.1195,274.3026,16299.0
2023-01-18 09:50:00,284.48,285.47,284.48,284.91,19905.0,274.1388,275.0928,274.1388,274.5531,19905.0
2023-01-18 10:00:00,285.05,285.85,284.87,284.87,22293.0,274.688,275.459,274.5146,274.5146,22293.0
2023-01-18 10:10:00,284.83,285.27,283.82,284.07,24710.0,274.476,274.9001,273.5028,273.7437,24710.0
2023-01-18 10:20:00,284.1,284.56,284.01,284.26,22260.0,273.7726,274.2159,273.6859,273.9268,22260.0
2023-01-18 10:30:00,284.34,284.44,283.5,283.63,24492.0,274.0039,274.1002,273.1944,273.3197,24492.0
2023-01-18 10:40:00,283.7,284.03,282.94,283.31,19769.0,273.3871,273.7051,272.6547,273.0113,19769.0
2023-01-18 10:50:00,283.36,283.72,282.85,283.65,17840.0,273.0595,273.4064,272.568,273.3389,17840.0
2023-01-18 11:00:00,283.63,283.87,282.77,283.26,28038.0,273.3197,273.5509,272.4909,272.9631,28038.0
2023-01-18 11:10:00,283.2,283.26,282.7,282.85,18467.0,272.9053,272.9631,272.4235,272.568,18467.0
2023-01-18 11:20:00,282.82,282.98,282.2,282.68,22914.0,272.5391,272.6933,271.9416,272.4042,22914.0
2023-01-18 11:30:00,282.68,282.68,282.06,282.08,19560.0,272.4042,272.4042,271.8067,271.826,19560.0
2023-01-18 11:40:00,282.06,283.13,281.99,283.09,38126.0,271.8067,272.8378,271.7393,272.7993,38126.0
2023-01-18 11:50:00,282.99,283.36,282.76,283.08,26480.0,272.7029,273.0595,272.4813,272.7897,26480.0
2023-01-18 12:00:00,283.13,283.34,281.56,281.86,40317.0,272.8378,273.0402,271.3249,271.614,40317.0
2023-01-18 12:10:00,281.8,282.23,281.48,281.61,19433.0,271.5562,271.9706,271.2478,271.3731,19433.0
2023-01-18 12:20:00,281.76,282.1,281.43,281.45,9701.0,271.5176,271.8453,271.1996,271.2189,9701.0
2023-01-18 12:30:00,281.53,281.93,281.18,281.75,11667.0,271.296,271.6815,270.9587,271.508,11667.0
2023-01-18 12:40:00,281.78,281.9,281.44,281.77,11441.0,271.5369,271.6526,271.2093,271.5273,11441.0
2023-01-18 12:50:00,281.79,281.92,281.23,281.4,10808.0,271.5466,271.6718,271.0069,271.1707,10808.0
2023-01-18 13:00:00,281.31,281.53,280.62,280.82,16677.0,271.084,271.296,270.4191,270.6118,16677.0
2023-01-18 13:10:00,280.55,280.78,280.41,280.62,12665.0,270.3516,270.5733,270.2167,270.4191,12665.0
2023-01-18 13:20:00,280.58,280.98,280.53,280.89,12561.0,270.3805,270.766,270.3324,270.6793,12561.0
2023-01-18 13:30:00,280.76,281.08,280.55,280.83,14302.0,270.554,270.8624,270.3516,270.6215,14302.0
2023-01-18 13:40:00,280.84,281.32,280.66,280.84,17232.0,270.6311,271.0936,270.4576,270.6311,17232.0
2023-01-18 13:50:00,280.87,281.23,280.33,280.33,15059.0,270.66,271.0069,270.1396,270.1396,15059.0
2023-01-18 14:00:00,280.34,280.39,279.25,279.56,25497.0,270.1493,270.1974,269.0989,269.3976,25497.0
2023-01-18 14:10:00,279.63,279.83,279.37,279.48,22485.0,269.4651,269.6578,269.2145,269.3205,22485.0
2023-01-18 14:20:00,279.59,279.66,279.27,279.52,27653.0,269.4265,269.494,269.1182,269.3591,27653.0
2023-01-18 14:30:00,279.48,279.56,279.07,279.3,27599.0,269.3205,269.3976,268.9254,269.1471,27599.0
2023-01-18 14:40:00,279.26,279.5,279.13,279.22,18458.0,269.1085,269.3398,268.9832,269.07,18458.0
2023-01-18 14:50:00,279.23,279.25,278.84,278.9,15548.0,269.0796,269.0989,268.7038,268.7616,15548.0
2023-01-18 15:00:00,278.9,279.02,278.68,278.9,16642.0,268.7616,268.8772,268.5496,268.7616,16642.0
2023-01-18 15:10:00,278.89,279.21,278.3,278.45,22993.0,268.752,269.0603,268.1834,268.328,22993.0
2023-01-18 15:20:00,278.45,278.66,278.21,278.26,21210.0,268.328,268.5303,268.0967,268.1449,21210.0
2023-01-18 15:30:00,278.22,278.28,277.34,277.39,54822.0,268.1063,268.1641,267.2583,267.3065,54822.0
2023-01-18 15:40:00,277.38,277.52,276.98,277.42,75454.0,267.2969,267.4318,266.9114,267.3354,75454.0
2023-01-18 15:50:00,277.4,277.94,277.31,277.82,176054.0,267.3161,267.8365,267.2294,267.7209,176054.0
2023-01-19 09:30:00,277.28,278.95,276.83,277.49,67949.0,267.2005,268.8098,266.7669,267.4029,67949.0
2023-01-19 09:40:00,277.49,278.0,275.62,275.85,23249.0,267.4029,267.8943,265.6008,265.8225,23249.0
2023-01-19 09:50:00,275.91,276.7,275.52,276.37,12195.0,265.8803,266.6416,265.5045,266.3236,12195.0
2023-01-19 10:00:00,276.24,276.92,275.94,276.34,18476.0,266.1983,266.8536,265.9092,266.2947,18476.0
2023-01-19 10:10:00,276.33,276.95,275.53,276.74,18338.0,266.285,266.8825,265.5141,266.6801,18338.0
2023-01-19 10:20:00,276.86,276.86,275.83,276.2,14725.0,266.7958,266.7958,265.8032,266.1598,14725.0
2023-01-19 10:30:00,276.1,276.18,275.2,275.41,13942.0,266.0634,266.1405,265.1961,265.3985,13942.0
2023-01-19 10:40:00,275.5,275.75,274.62,274.98,17338.0,265.4852,265.7261,264.6372,264.9841,17338.0
2023-01-19 10:50:00,274.99,275.01,274.24,274.75,15051.0,264.9937,265.013,264.271,264.7625,15051.0
2023-01-19 11:00:00,274.6,274.69,273.95,274.6,14526.0,264.6179,264.7046,263.9915,264.6179,14526.0
2023-01-19 11:10:00,274.71,274.92,274.32,274.53,15741.0,264.7239,264.9263,264.3481,264.5505,15741.0
2023-01-19 11:20:00,274.53,274.57,274.23,274.29,32120.0,264.5505,264.589,264.2614,264.3192,32120.0
2023-01-19 11:30:00,274.33,274.55,274.2,274.44,19952.0,264.3577,264.5697,264.2325,264.4637,19952.0
2023-01-19 11:40:00,274.34,274.38,273.29,273.63,15994.0,264.3674,264.4059,263.3555,263.6832,15994.0
2023-01-19 11:50:00,273.63,273.99,273.58,273.63,23267.0,263.6832,264.0301,263.635,263.6832,23267.0
2023-01-19 12:00:00,273.71,274.19,273.32,273.41,29335.0,263.7603,264.2228,263.3844,263.4712,29335.0
2023-01-19 12:10:00,273.43,274.38,273.38,274.14,23047.0,263.4905,264.4059,263.4423,264.1746,23047.0
2023-01-19 12:20:00,274.14,274.25,273.49,273.49,7853.0,264.1746,264.2806,263.5483,263.5483,7853.0
2023-01-19 12:30:00,273.54,273.85,273.44,273.76,12289.0,263.5965,263.8952,263.5001,263.8085,12289.0
2023-01-19 12:40:00,273.8,273.93,273.3,273.33,9619.0,263.847,263.9723,263.3652,263.3941,9619.0
2023-01-19 12:50:00,273.3,273.51,272.74,273.51,10408.0,263.3652,263.5675,262.8255,263.5675,10408.0
2023-01-19 13:00:00,273.58,274.13,273.44,273.55,12672.0,263.635,264.165,263.5001,263.6061,12672.0
2023-01-19 13:10:00,273.69,274.25,273.47,274.06,17143.0,263.741,264.2806,263.529,264.0975,17143.0
2023-01-19 13:20:00,274.15,274.58,273.59,273.77,15179.0,264.1843,264.5986,263.6446,263.8181,15179.0
2023-01-19 13:30:00,273.81,274.44,273.61,274.35,18266.0,263.8566,264.4637,263.6639,264.377,18266.0
2023-01-19 13:40:00,274.44,274.68,274.06,274.22,29205.0,264.4637,264.695,264.0975,264.2517,29205.0
2023-01-19 13:50:00,274.19,274.25,273.69,274.01,9809.0,264.2228,264.2806,263.741,264.0494,9809.0
2023-01-19 14:00:00,273.97,274.12,273.52,273.89,13762.0,264.0108,264.1554,263.5772,263.9337,13762.0
2023-01-19 14:10:00,273.81,274.39,273.79,274.26,18792.0,263.8566,264.4156,263.8374,264.2903,18792.0
2023-01-19 14:20:00,274.25,274.68,274.23,274.43,26468.0,264.2806,264.695,264.2614,264.4541,26468.0
2023-01-19 14:30:00,274.43,274.8,274.25,274.55,26258.0,264.4541,264.8106,264.2806,264.5697,26258.0
2023-01-19 14:40:00,274.54,275.08,274.3,274.81,11948.0,264.5601,265.0805,264.3288,264.8203,11948.0
2023-01-19 14:50:00,274.78,274.84,274.5,274.57,14630.0,264.7914,264.8492,264.5216,264.589,14630.0
2023-01-19 15:00:00,274.57,274.81,273.88,273.95,118041.0,264.589,264.8203,263.9241,263.9915,118041.0
2023-01-19 15:10:00,274.05,274.55,273.91,274.13,23919.0,264.0879,264.5697,263.953,264.165,23919.0
2023-01-19 15:20:00,274.07,274.17,273.83,274.07,23394.0,264.1072,264.2036,263.8759,264.1072,23394.0
2023-01-19 15:30:00,274.07,274.07,273.57,273.64,38425.0,264.1072,264.1072,263.6254,263.6928,38425.0
2023-01-19 15:40:00,273.66,273.66,272.89,272.94,35555.0,263.7121,263.7121,262.9701,263.0183,35555.0
2023-01-19 15:50:00,272.9,273.22,272.59,272.9,141161.0,262.9797,263.2881,262.681,262.9797,141161.0
2023-01-20 09:30:00,274.5,275.0,273.0,273.73,245573.0,264.5216,265.0034,263.0761,263.7795,245573.0
2023-01-20 09:40:00,273.72,274.24,273.57,273.85,15101.0,263.7699,264.271,263.6254,263.8952,15101.0
2023-01-20 09:50:00,273.84,274.48,273.22,273.46,16276.0,263.8855,264.5023,263.2881,263.5194,16276.0
2023-01-20 10:00:00,273.46,274.76,272.8,274.71,15307.0,263.5194,264.7721,262.8834,264.7239,15307.0
2023-01-20 10:10:00,274.76,274.95,274.44,274.44,18122.0,264.7721,264.9552,264.4637,264.4637,18122.0
2023-01-20 10:20:00,274.47,275.5,274.12,275.41,30401.0,264.4926,265.4852,264.1554,265.3985,30401.0
2023-01-20 10:30:00,275.51,275.76,275.05,275.38,37216.0,265.4948,265.7358,265.0516,265.3696,37216.0
2023-01-20 10:40:00,275.48,276.0,275.34,275.92,12449.0,265.4659,265.967,265.331,265.8899,12449.0
2023-01-20 10:50:00,275.97,276.07,275.59,275.59,11152.0,265.9381,266.0345,265.5719,265.5719,11152.0
2023-01-20 11:00:00,275.63,276.0,275.55,275.8,16869.0,265.6105,265.967,265.5334,265.7743,16869.0
2023-01-20 11:10:00,275.85,276.25,275.85,276.0,17907.0,265.8225,266.2079,265.8225,265.967,17907.0
2023-01-20 11:20:00,276.0,276.61,275.56,276.54,30970.0,265.967,266.5549,265.543,266.4874,30970.0
2023-01-20 11:30:00,276.6,277.27,276.28,276.38,13422.0,266.5452,267.1909,266.2368,266.3332,13422.0
2023-01-20 11:40:00,276.29,276.74,276.29,276.55,13152.0,266.2465,266.6801,266.2465,266.497,13152.0
2023-01-20 11:50:00,276.56,276.71,276.21,276.42,67277.0,266.5067,266.6512,266.1694,266.3718,67277.0
2023-01-20 12:00:00,276.36,276.62,276.17,276.34,28173.0,266.3139,266.5645,266.1308,266.2947,28173.0
2023-01-20 12:10:00,276.26,276.32,275.99,276.14,14436.0,266.2176,266.2754,265.9574,266.1019,14436.0
2023-01-20 12:20:00,276.14,276.34,275.9,275.96,10842.0,266.1019,266.2947,265.8707,265.9285,10842.0
2023-01-20 12:30:00,275.92,276.1,275.83,276.1,12440.0,265.8899,266.0634,265.8032,266.0634,12440.0
2023-01-20 12:40:00,276.11,276.25,275.79,276.22,17375.0,266.073,266.2079,265.7647,266.179,17375.0
2023-01-20 12:50:00,276.33,276.56,276.31,276.39,15500.0,266.285,266.5067,266.2658,266.3429,15500.0
2023-01-20 13:00:00,276.38,276.66,276.11,276.62,16292.0,266.3332,266.603,266.073,266.5645,16292.0
2023-01-20 13:10:00,276.56,276.96,275.83,276.16,11279.0,266.5067,266.8921,265.8032,266.1212,11279.0
2023-01-20 13:20:00,276.27,276.66,276.24,276.54,10958.0,266.2272,266.603,266.1983,266.4874,10958.0
2023-01-20 13:30:00,276.64,277.9,276.6,277.69,15772.0,266.5838,267.798,266.5452,267.5956,15772.0
2023-01-20 13:40:00,277.78,278.38,277.57,278.26,14820.0,267.6823,268.2605,267.48,268.1449,14820.0
2023-01-20 13:50:00,278.32,278.86,278.32,278.54,15333.0,268.2027,268.7231,268.2027,268.4147,15333.0
2023-01-20 14:00:00,278.54,278.59,278.04,278.29,21926.0,268.4147,268.4629,267.9329,268.1738,21926.0
2023-01-20 14:10:00,278.26,279.32,278.26,278.68,22156.0,268.1449,269.1663,268.1449,268.5496,22156.0
2023-01-20 14:20:00,278.76,279.03,278.47,278.94,11516.0,268.6267,268.8869,268.3472,268.8002,11516.0
2023-01-20 14:30:00,278.97,279.38,278.91,279.34,10141.0,268.8291,269.2242,268.7712,269.1856,10141.0
2023-01-20 14:40:00,279.43,279.83,279.25,279.3,25578.0,269.2723,269.6578,269.0989,269.1471,25578.0
2023-01-20 14:50:00,279.25,279.35,279.01,279.19,21954.0,269.0989,269.1953,268.8676,269.0411,21954.0
2023-01-20 15:00:00,279.22,279.81,279.22,279.73,39445.0,269.07,269.6385,269.07,269.5614,39445.0
2023-01-20 15:10:00,279.69,280.14,279.68,279.86,52782.0,269.5229,269.9565,269.5133,269.6867,52782.0
2023-01-20 15:20:00,279.89,279.94,279.16,279.52,24245.0,269.7156,269.7638,269.0122,269.3591,24245.0
2023-01-20 15:30:00,279.54,279.7,279.1,279.24,40757.0,269.3783,269.5325,268.9543,269.0892,40757.0
2023-01-20 15:40:00,279.18,279.76,279.02,279.76,61380.0,269.0314,269.5903,268.8772,269.5903,61380.0
2023-01-20 15:50:00,279.76,281.07,279.65,280.33,353442.0,269.5903,270.8527,269.4843,270.1396,353442.0
2023-01-23 09:30:00,278.56,279.36,277.43,278.07,61976.0,268.434,269.2049,267.345,267.9618,61976.0
2023-01-23 09:40:00,278.2,279.57,278.06,279.0,25680.0,268.0871,269.4073,267.9521,268.858,25680.0
2023-01-23 09:50:00,279.21,280.16,279.1,279.88,17675.0,269.0603,269.9758,268.9543,269.706,17675.0
2023-01-23 10:00:00,279.89,280.54,279.76,280.0,17332.0,269.7156,270.342,269.5903,269.8216,17332.0
2023-01-23 10:10:00,279.93,280.72,279.93,280.12,22723.0,269.7542,270.5154,269.7542,269.9373,22723.0
2023-01-23 10:20:00,280.32,280.52,279.71,280.24,17795.0,270.13,270.3227,269.5422,270.0529,17795.0
2023-01-23 10:30:00,280.31,281.04,280.27,280.47,37369.0,270.1204,270.8238,270.0818,270.2745,37369.0
2023-01-23 10:40:00,280.48,281.15,280.31,281.13,20404.0,270.2842,270.9298,270.1204,270.9105,20404.0
2023-01-23 10:50:00,281.05,281.39,280.85,280.9,19060.0,270.8335,271.1611,270.6407,270.6889,19060.0
2023-01-23 11:00:00,280.93,282.69,280.92,282.68,23855.0,270.7178,272.4138,270.7082,272.4042,23855.0
2023-01-23 11:10:00,282.75,282.75,281.9,282.52,23391.0,272.4717,272.4717,271.6526,272.25,23391.0
2023-01-23 11:20:00,282.67,282.87,281.56,281.57,21713.0,272.3946,272.5873,271.3249,271.3346,21713.0
2023-01-23 11:30:00,281.62,282.08,281.3,281.67,48284.0,271.3827,271.826,271.0744,271.4309,48284.0
2023-01-23 11:40:00,281.64,282.02,281.42,282.01,32861.0,271.402,271.7682,271.19,271.7586,32861.0
2023-01-23 11:50:00,281.86,282.03,281.51,281.91,16021.0,271.614,271.7778,271.2767,271.6622,16021.0
2023-01-23 12:00:00,281.9,281.9,280.74,280.74,15482.0,271.6526,271.6526,270.5347,270.5347,15482.0
2023-01-23 12:10:00,280.7,281.05,280.5,281.0,22093.0,270.4962,270.8335,270.3034,270.7853,22093.0
2023-01-23 12:20:00,280.94,281.0,280.41,280.54,23042.0,270.7275,270.7853,270.2167,270.342,23042.0
2023-01-23 12:30:00,280.56,280.57,280.11,280.52,17365.0,270.3613,270.3709,269.9276,270.3227,17365.0
2023-01-23 12:40:00,280.52,280.87,280.4,280.79,32767.0,270.3227,270.66,270.2071,270.5829,32767.0
2023-01-23 12:50:00,280.76,281.1,280.52,280.95,18616.0,270.554,270.8816,270.3227,270.7371,18616.0
2023-01-23 13:00:00,280.89,281.22,280.8,281.07,30618.0,270.6793,270.9973,270.5925,270.8527,30618.0
2023-01-23 13:10:00,281.07,281.18,280.71,280.8,12373.0,270.8527,270.9587,270.5058,270.5925,12373.0
2023-01-23 13:20:00,280.85,281.08,280.67,280.81,19823.0,270.6407,270.8624,270.4673,270.6022,19823.0
2023-01-23 13:30:00,280.8,280.89,280.42,280.83,17569.0,270.5925,270.6793,270.2264,270.6215,17569.0
2023-01-23 13:40:00,280.86,281.19,280.63,281.05,19267.0,270.6504,270.9684,270.4287,270.8335,19267.0
2023-01-23 13:50:00,281.03,281.03,280.33,280.46,26970.0,270.8142,270.8142,270.1396,270.2649,26970.0
2023-01-23 14:00:00,280.37,280.37,279.72,279.93,24215.0,270.1782,270.1782,269.5518,269.7542,24215.0
2023-01-23 14:10:00,279.89,280.3,279.64,280.24,28645.0,269.7156,270.1107,269.4747,270.0529,28645.0
2023-01-23 14:20:00,280.21,280.22,279.22,279.44,24520.0,270.024,270.0336,269.07,269.282,24520.0
2023-01-23 14:30:00,279.43,279.7,279.02,279.15,20151.0,269.2723,269.5325,268.8772,269.0025,20151.0
2023-01-23 14:40:00,279.13,279.53,278.28,278.72,45002.0,268.9832,269.3687,268.1641,268.5882,45002.0
2023-01-23 14:50:00,278.68,279.01,278.2,278.85,23916.0,268.5496,268.8676,268.0871,268.7134,23916.0
2023-01-23 15:00:00,278.93,279.42,278.79,279.33,40742.0,268.7905,269.2627,268.6556,269.176,40742.0
2023-01-23 15:10:00,279.33,279.63,279.04,279.1,26545.0,269.176,269.4651,268.8965,268.9543,26545.0
2023-01-23 15:20:00,279.1,279.17,278.41,278.77,36646.0,268.9543,269.0218,268.2894,268.6363,36646.0
2023-01-23 15:30:00,278.84,279.27,278.59,279.0,46958.0,268.7038,269.1182,268.4629,268.858,46958.0
2023-01-23 15:40:00,278.97,279.28,278.57,278.96,56394.0,268.8291,269.1278,268.4436,268.8194,56394.0
2023-01-23 15:50:00,278.94,279.55,278.94,279.26,303240.0,268.8002,269.388,268.8002,269.1085,303240.0
2023-01-24 09:30:00,276.71,278.12,275.39,275.64,31860.0,266.6512,268.01,265.3792,265.6201,31860.0
2023-01-24 09:40:00,275.62,276.25,274.45,275.13,26452.0,265.6008,266.2079,264.4734,265.1287,26452.0
2023-01-24 09:50:00,275.17,275.8,274.4,274.55,26075.0,265.1672,265.7743,264.4252,264.5697,26075.0
2023-01-24 10:00:00,274.6,275.8,274.44,275.74,29693.0,264.6179,265.7743,264.4637,265.7165,29693.0
2023-01-24 10:10:00,275.69,277.1,275.69,276.13,39915.0,265.6683,267.027,265.6683,266.0923,39915.0
2023-01-24 10:20:00,276.18,276.6,275.41,275.55,51442.0,266.1405,266.5452,265.3985,265.5334,51442.0
2023-01-24 10:30:00,275.56,276.3,275.34,275.87,57558.0,265.543,266.2561,265.331,265.8418,57558.0
2023-01-24 10:40:00,275.9,276.21,275.56,275.98,68776.0,265.8707,266.1694,265.543,265.9478,68776.0
2023-01-24 10:50:00,276.0,277.12,275.83,276.67,141886.0,265.967,267.0463,265.8032,266.6127,141886.0
2023-01-24 11:00:00,276.73,277.01,276.27,276.43,25958.0,266.6705,266.9403,266.2272,266.3814,25958.0
2023-01-24 11:10:00,276.55,276.62,275.73,275.9,21339.0,266.497,266.5645,265.7068,265.8707,21339.0
2023-01-24 11:20:00,275.87,276.32,275.65,276.26,24324.0,265.8418,266.2754,265.6298,266.2176,24324.0
2023-01-24 11:30:00,276.35,276.35,275.47,275.71,14577.0,266.3043,266.3043,265.4563,265.6876,14577.0
2023-01-24 11:40:00,275.72,276.12,275.51,275.9,16219.0,265.6972,266.0827,265.4948,265.8707,16219.0
2023-01-24 11:50:00,275.95,276.0,275.53,275.61,11527.0,265.9188,265.967,265.5141,265.5912,11527.0
2023-01-24 12:00:00,275.69,276.0,274.95,275.91,24969.0,265.6683,265.967,264.9552,265.8803,24969.0
2023-01-24 12:10:00,275.85,276.25,275.79,276.25,22581.0,265.8225,266.2079,265.7647,266.2079,22581.0
2023-01-24 12:20:00,276.23,276.23,275.91,276.05,17790.0,266.1887,266.1887,265.8803,266.0152,17790.0
2023-01-24 12:30:00,276.02,276.02,275.43,275.44,11655.0,265.9863,265.9863,265.4177,265.4274,11655.0
2023-01-24 12:40:00,275.43,275.55,275.08,275.47,11101.0,265.4177,265.5334,265.0805,265.4563,11101.0
2023-01-24 12:50:00,275.54,275.73,275.36,275.38,15907.0,265.5237,265.7068,265.3503,265.3696,15907.0
2023-01-24 13:00:00,275.39,275.78,275.01,275.23,18510.0,265.3792,265.755,265.013,265.225,18510.0
2023-01-24 13:10:00,275.19,275.82,275.18,275.75,12890.0,265.1865,265.7936,265.1768,265.7261,12890.0
2023-01-24 13:20:00,275.8,275.89,275.48,275.82,13711.0,265.7743,265.861,265.4659,265.7936,13711.0
2023-01-24 13:30:00,275.93,276.32,275.73,276.32,11855.0,265.8996,266.2754,265.7068,266.2754,11855.0
2023-01-24 13:40:00,276.35,276.65,276.35,276.57,20292.0,266.3043,266.5934,266.3043,266.5163,20292.0
2023-01-24 13:50:00,276.59,276.59,276.21,276.38,28394.0,266.5356,266.5356,266.1694,266.3332,28394.0
2023-01-24 14:00:00,276.3,276.32,275.63,275.84,10884.0,266.2561,266.2754,265.6105,265.8128,10884.0
2023-01-24 14:10:00,275.75,275.95,275.52,275.67,10615.0,265.7261,265.9188,265.5045,265.649,10615.0
2023-01-24 14:20:00,275.67,276.13,275.61,276.0,8428.0,265.649,266.0923,265.5912,265.967,8428.0
2023-01-24 14:30:00,276.03,276.19,275.69,275.85,11196.0,265.9959,266.1501,265.6683,265.8225,11196.0
2023-01-24 14:40:00,275.8,276.06,275.62,275.62,12038.0,265.7743,266.0248,265.6008,265.6008,12038.0
2023-01-24 14:50:00,275.61,275.71,275.32,275.59,9281.0,265.5912,265.6876,265.3117,265.5719,9281.0
2023-01-24 15:00:00,275.62,275.64,274.77,274.77,16295.0,265.6008,265.6201,264.7817,264.7817,16295.0
2023-01-24 15:10:00,274.75,274.97,274.42,274.5,23833.0,264.7625,264.9745,264.4445,264.5216,23833.0
2023-01-24 15:20:00,274.49,274.75,274.28,274.47,31867.0,264.5119,264.7625,264.3096,264.4926,31867.0
2023-01-24 15:30:00,274.51,274.52,273.66,273.73,47341.0,264.5312,264.5408,263.7121,263.7795,47341.0
2023-01-24 15:40:00,273.72,273.72,272.97,273.2,87147.0,263.7699,263.7699,263.0472,263.2688,87147.0
2023-01-24 15:50:00,273.29,275.0,273.29,274.74,200089.0,263.3555,265.0034,263.3555,264.7528,200089.0
2023-01-25 09:30:00,270.74,272.06,269.34,270.4,78138.0,260.8982,262.1703,259.5491,260.5706,78138.0
2023-01-25 09:40:00,270.38,270.92,269.33,269.38,25002.0,260.5513,261.0717,259.5395,259.5877,25002.0
2023-01-25 09:50:00,269.3,269.38,267.52,267.62,18784.0,259.5106,259.5877,257.7953,257.8917,18784.0
2023-01-25 10:00:00,267.62,269.27,267.62,268.58,34898.0,257.8917,259.4817,257.8917,258.8168,34898.0
2023-01-25 10:10:00,268.52,269.1,267.95,267.95,29269.0,258.7589,259.3179,258.2097,258.2097,29269.0
2023-01-25 10:20:00,267.8,267.88,266.3,266.62,53189.0,258.0651,258.1422,256.6196,256.928,53189.0
2023-01-25 10:30:00,266.62,267.33,266.19,266.28,40578.0,256.928,257.6122,256.5136,256.6004,40578.0
2023-01-25 10:40:00,266.3,266.77,266.23,266.3,34937.0,256.6196,257.0726,256.5522,256.6196,34937.0
2023-01-25 10:50:00,266.22,266.25,265.66,266.06,54738.0,256.5425,256.5715,256.0029,256.3884,54738.0
2023-01-25 11:00:00,265.98,267.06,265.8,266.59,42628.0,256.3113,257.352,256.1378,256.8991,42628.0
2023-01-25 11:10:00,266.61,268.72,266.59,268.55,22105.0,256.9184,258.9517,256.8991,258.7878,22105.0
2023-01-25 11:20:00,268.67,268.96,268.09,268.09,19208.0,258.9035,259.1829,258.3446,258.3446,19208.0
2023-01-25 11:30:00,268.15,269.34,268.04,269.04,26431.0,258.4024,259.5491,258.2964,259.26,26431.0
2023-01-25 11:40:00,269.03,269.31,268.77,269.0,25171.0,259.2504,259.5202,258.9998,259.2215,25171.0
2023-01-25 11:50:00,269.1,270.37,269.08,270.05,34196.0,259.3179,260.5417,259.2986,260.2333,34196.0
2023-01-25 12:00:00,270.07,270.34,269.78,270.08,31325.0,260.2526,260.5128,259.9731,260.2622,31325.0
2023-01-25 12:10:00,270.08,270.32,269.7,270.16,17267.0,260.2622,260.4935,259.896,260.3393,17267.0
2023-01-25 12:20:00,270.14,270.46,269.94,270.21,38574.0,260.32,260.6284,260.1273,260.3875,38574.0
2023-01-25 12:30:00,270.26,270.68,270.26,270.46,21520.0,260.4357,260.8404,260.4357,260.6284,21520.0
2023-01-25 12:40:00,270.43,270.99,270.43,270.97,16840.0,260.5995,261.1391,260.5995,261.1199,16840.0
2023-01-25 12:50:00,271.01,271.29,270.92,270.92,31752.0,261.1584,261.4282,261.0717,261.0717,31752.0
2023-01-25 13:00:00,270.96,271.84,270.77,271.58,22998.0,261.1102,261.9582,260.9271,261.7077,22998.0
2023-01-25 13:10:00,271.61,272.42,271.58,272.31,24624.0,261.7366,262.5172,261.7077,262.4112,24624.0
2023-01-25 13:20:00,272.3,272.97,272.26,272.63,21505.0,262.4015,263.0472,262.363,262.7195,21505.0
2023-01-25 13:30:00,272.7,272.75,272.23,272.35,10903.0,262.787,262.8352,262.3341,262.4497,10903.0
2023-01-25 13:40:00,272.36,273.0,272.35,272.85,11785.0,262.4593,263.0761,262.4497,262.9315,11785.0
2023-01-25 13:50:00,272.84,272.88,272.27,272.56,17665.0,262.9219,262.9604,262.3726,262.6521,17665.0
2023-01-25 14:00:00,272.56,272.65,272.18,272.57,8007.0,262.6521,262.7388,262.2859,262.6617,8007.0
2023-01-25 14:10:00,272.48,273.41,272.48,273.32,17442.0,262.575,263.4712,262.575,263.3844,17442.0
2023-01-25 14:20:00,273.32,273.38,272.16,272.41,15616.0,263.3844,263.4423,262.2666,262.5075,15616.0
2023-01-25 14:30:00,272.38,272.41,271.9,272.41,12243.0,262.4786,262.5075,262.0161,262.5075,12243.0
2023-01-25 14:40:00,272.55,272.97,272.48,272.87,12823.0,262.6424,263.0472,262.575,262.9508,12823.0
2023-01-25 14:50:00,272.85,273.5,272.85,273.27,33565.0,262.9315,263.5579,262.9315,263.3363,33565.0
2023-01-25 15:00:00,273.3,273.75,273.29,273.67,23035.0,263.3652,263.7988,263.3555,263.7217,23035.0
2023-01-25 15:10:00,273.67,273.73,272.57,272.62,27646.0,263.7217,263.7795,262.6617,262.7099,27646.0
2023-01-25 15:20:00,272.65,272.69,271.95,272.38,40089.0,262.7388,262.7774,262.0643,262.4786,40089.0
2023-01-25 15:30:00,272.42,273.34,272.01,273.14,63461.0,262.5172,263.4037,262.1221,263.211,63461.0
2023-01-25 15:40:00,273.07,273.34,272.66,272.91,43917.0,263.1435,263.4037,262.7484,262.9894,43917.0
2023-01-25 15:50:00,272.88,273.26,272.56,273.08,150433.0,262.9604,263.3266,262.6521,263.1532,150433.0
2023-01-26 09:30:00,277.17,277.33,274.9,275.99,47443.0,267.0945,267.2487,264.907,265.9574,47443.0
2023-01-26 09:40:00,275.94,276.31,274.64,274.64,13357.0,265.9092,266.2658,264.6565,264.6565,13357.0
2023-01-26 09:50:00,274.71,275.02,273.79,274.53,17686.0,264.7239,265.0227,263.8374,264.5505,17686.0
2023-01-26 10:00:00,274.39,274.83,273.85,274.48,10616.0,264.4156,264.8396,263.8952,264.5023,10616.0
2023-01-26 10:10:00,274.59,275.78,274.48,275.56,16585.0,264.6083,265.755,264.5023,265.543,16585.0
2023-01-26 10:20:00,275.65,276.45,274.84,275.24,75677.0,265.6298,266.4007,264.8492,265.2347,75677.0
2023-01-26 10:30:00,275.17,275.39,273.92,273.92,11152.0,265.1672,265.3792,263.9626,263.9626,11152.0
2023-01-26 10:40:00,273.95,274.23,273.36,273.71,13338.0,263.9915,264.2614,263.423,263.7603,13338.0
2023-01-26 10:50:00,273.8,273.8,271.66,272.03,26751.0,263.847,263.847,261.7848,262.1413,26751.0
2023-01-26 11:00:00,271.84,272.32,271.15,271.27,13503.0,261.9582,262.4208,261.2933,261.409,13503.0
2023-01-26 11:10:00,271.38,272.13,271.11,271.74,28998.0,261.515,262.2377,261.2548,261.8619,28998.0
2023-01-26 11:20:00,271.7,271.9,270.86,271.67,24998.0,261.8233,262.0161,261.0139,261.7944,24998.0
2023-01-26 11:30:00,271.84,272.26,271.75,271.82,15839.0,261.9582,262.363,261.8715,261.939,15839.0
2023-01-26 11:40:00,271.69,272.17,271.4,271.77,7731.0,261.8137,262.2763,261.5342,261.8908,7731.0
2023-01-26 11:50:00,271.87,272.0,271.29,271.85,13356.0,261.9872,262.1124,261.4282,261.9679,13356.0
2023-01-26 12:00:00,271.97,272.51,271.97,272.5,8939.0,262.0835,262.6039,262.0835,262.5943,8939.0
2023-01-26 12:10:00,272.53,272.82,272.32,272.38,13287.0,262.6232,262.9026,262.4208,262.4786,13287.0
2023-01-26 12:20:00,272.38,272.62,271.99,272.38,8144.0,262.4786,262.7099,262.1028,262.4786,8144.0
2023-01-26 12:30:00,272.4,272.73,272.2,272.21,10429.0,262.4979,262.8159,262.3052,262.3148,10429.0
2023-01-26 12:40:00,272.19,272.54,271.72,271.9,9323.0,262.2955,262.6328,261.8426,262.0161,9323.0
2023-01-26 12:50:00,272.05,272.61,272.05,272.24,6334.0,262.1606,262.7003,262.1606,262.3437,6334.0
2023-01-26 13:00:00,272.26,272.66,272.01,272.17,6470.0,262.363,262.7484,262.1221,262.2763,6470.0
2023-01-26 13:10:00,272.32,272.52,272.14,272.15,7928.0,262.4208,262.6135,262.2473,262.257,7928.0
2023-01-26 13:20:00,272.15,272.52,272.14,272.33,6613.0,262.257,262.6135,262.2473,262.4304,6613.0
2023-01-26 13:30:00,272.38,272.77,272.23,272.75,26406.0,262.4786,262.8544,262.3341,262.8352,26406.0
2023-01-26 13:40:00,272.87,273.14,272.49,272.72,32579.0,262.9508,263.211,262.5846,262.8063,32579.0
2023-01-26 13:50:00,272.79,272.79,272.4,272.55,10315.0,262.8737,262.8737,262.4979,262.6424,10315.0
2023-01-26 14:00:00,272.41,272.88,272.22,272.75,11504.0,262.5075,262.9604,262.3244,262.8352,11504.0
2023-01-26 14:10:00,272.75,273.06,272.55,272.93,17913.0,262.8352,263.1339,262.6424,263.0086,17913.0
2023-01-26 14:20:00,272.86,273.14,272.36,272.88,16305.0,262.9412,263.211,262.4593,262.9604,16305.0
2023-01-26 14:30:00,272.96,273.23,272.87,273.0,16915.0,263.0375,263.2977,262.9508,263.0761,16915.0
2023-01-26 14:40:00,273.0,273.85,273.0,273.55,17072.0,263.0761,263.8952,263.0761,263.6061,17072.0
2023-01-26 14:50:00,273.5,273.67,273.01,273.63,18390.0,263.5579,263.7217,263.0857,263.6832,18390.0
2023-01-26 15:00:00,273.63,273.92,273.31,273.53,17261.0,263.6832,263.9626,263.3748,263.5868,17261.0
2023-01-26 15:10:00,273.53,273.83,273.49,273.69,17157.0,263.5868,263.8759,263.5483,263.741,17157.0
2023-01-26 15:20:00,273.69,274.29,273.39,273.94,25700.0,263.741,264.3192,263.4519,263.9819,25700.0
2023-01-26 15:30:00,273.86,274.35,273.62,273.68,20339.0,263.9048,264.377,263.6735,263.7314,20339.0
2023-01-26 15:40:00,273.72,273.97,273.57,273.57,41194.0,263.7699,264.0108,263.6254,263.6254,41194.0
2023-01-26 15:50:00,273.62,274.48,273.54,274.25,211447.0,263.6735,264.5023,263.5965,264.2806,211447.0
2023-01-27 09:30:00,273.26,274.55,272.94,274.55,49525.0,263.3266,264.5697,263.0183,264.5697,49525.0
2023-01-27 09:40:00,274.43,275.6,274.05,275.24,24665.0,264.4541,265.5816,264.0879,265.2347,24665.0
2023-01-27 09:50:00,275.54,275.81,274.85,274.86,16388.0,265.5237,265.7839,264.8588,264.8685,16388.0
2023-01-27 10:00:00,274.91,276.56,274.63,275.99,15288.0,264.9167,266.5067,264.6468,265.9574,15288.0
2023-01-27 10:10:00,275.99,276.48,275.91,276.03,65488.0,265.9574,266.4296,265.8803,265.9959,65488.0
2023-01-27 10:20:00,275.92,276.05,275.25,275.7,13901.0,265.8899,266.0152,265.2443,265.6779,13901.0
2023-01-27 10:30:00,275.71,276.6,275.63,276.44,19398.0,265.6876,266.5452,265.6105,266.391,19398.0
2023-01-27 10:40:00,276.5,276.57,275.41,275.55,17828.0,266.4489,266.5163,265.3985,265.5334,17828.0
2023-01-27 10:50:00,275.68,275.68,275.11,275.46,15456.0,265.6587,265.6587,265.1094,265.4467,15456.0
2023-01-27 11:00:00,275.37,275.59,274.26,274.53,51140.0,265.3599,265.5719,264.2903,264.5505,51140.0
2023-01-27 11:10:00,274.5,275.86,274.49,275.72,39197.0,264.5216,265.8321,264.5119,265.6972,39197.0
2023-01-27 11:20:00,275.83,275.9,275.48,275.48,13752.0,265.8032,265.8707,265.4659,265.4659,13752.0
2023-01-27 11:30:00,275.46,276.41,275.46,276.25,15600.0,265.4467,266.3621,265.4467,266.2079,15600.0
2023-01-27 11:40:00,276.22,276.66,275.91,276.26,10862.0,266.179,266.603,265.8803,266.2176,10862.0
2023-01-27 11:50:00,276.17,276.69,275.92,276.4,54000.0,266.1308,266.6319,265.8899,266.3525,54000.0
2023-01-27 12:00:00,276.28,276.6,276.03,276.44,20155.0,266.2368,266.5452,265.9959,266.391,20155.0
2023-01-27 12:10:00,276.45,277.42,276.28,277.42,36981.0,266.4007,267.3354,266.2368,267.3354,36981.0
2023-01-27 12:20:00,277.41,277.77,277.26,277.53,13058.0,267.3258,267.6727,267.1812,267.4414,13058.0
2023-01-27 12:30:00,277.46,278.29,277.38,278.27,11461.0,267.374,268.1738,267.2969,268.1545,11461.0
2023-01-27 12:40:00,278.34,278.75,277.99,278.75,20456.0,268.222,268.6171,267.8847,268.6171,20456.0
2023-01-27 12:50:00,278.74,278.89,278.54,278.75,21147.0,268.6074,268.752,268.4147,268.6171,21147.0
2023-01-27 13:00:00,278.75,278.86,278.16,278.25,9275.0,268.6171,268.7231,268.0485,268.1352,9275.0
2023-01-27 13:10:00,278.16,278.16,277.27,277.63,11071.0,268.0485,268.0485,267.1909,267.5378,11071.0
2023-01-27 13:20:00,277.66,278.1,277.55,278.09,12132.0,267.5667,267.9907,267.4607,267.9811,12132.0
2023-01-27 13:30:00,278.03,278.38,277.98,278.25,10663.0,267.9232,268.2605,267.8751,268.1352,10663.0
2023-01-27 13:40:00,278.24,278.24,277.52,278.19,17419.0,268.1256,268.1256,267.4318,268.0774,17419.0
2023-01-27 13:50:00,278.22,278.47,278.02,278.38,14077.0,268.1063,268.3472,267.9136,268.2605,14077.0
2023-01-27 14:00:00,278.45,278.68,278.21,278.34,26761.0,268.328,268.5496,268.0967,268.222,26761.0
2023-01-27 14:10:00,278.5,278.51,278.21,278.31,11493.0,268.3761,268.3858,268.0967,268.1931,11493.0
2023-01-27 14:20:00,278.24,278.39,278.05,278.23,22788.0,268.1256,268.2701,267.9425,268.116,22788.0
2023-01-27 14:30:00,278.24,278.41,277.85,278.4,19597.0,268.1256,268.2894,267.7498,268.2798,19597.0
2023-01-27 14:40:00,278.47,279.13,278.46,278.91,21618.0,268.3472,268.9832,268.3376,268.7712,21618.0
2023-01-27 14:50:00,278.83,279.16,278.75,278.91,25997.0,268.6942,269.0122,268.6171,268.7712,25997.0
2023-01-27 15:00:00,279.0,279.42,278.78,279.42,16762.0,268.858,269.2627,268.646,269.2627,16762.0
2023-01-27 15:10:00,279.35,279.41,278.96,279.11,41141.0,269.1953,269.2531,268.8194,268.964,41141.0
2023-01-27 15:20:00,279.13,279.19,278.78,279.01,28112.0,268.9832,269.0411,268.646,268.8676,28112.0
2023-01-27 15:30:00,279.04,279.4,278.72,278.76,32682.0,268.8965,269.2434,268.5882,268.6267,32682.0
2023-01-27 15:40:00,278.83,278.96,277.85,277.91,62305.0,268.6942,268.8194,267.7498,267.8076,62305.0
2023-01-27 15:50:00,277.96,277.96,276.86,277.27,136678.0,267.8558,267.8558,266.7958,267.1909,136678.0
2023-01-30 09:30:00,273.57,275.69,273.31,275.67,54805.0,263.6254,265.6683,263.3748,265.649,54805.0
2023-01-30 09:40:00,275.74,276.58,275.04,276.12,21989.0,265.7165,266.5259,265.0419,266.0827,21989.0
2023-01-30 09:50:00,276.25,276.59,275.64,276.42,13384.0,266.2079,266.5356,265.6201,266.3718,13384.0
2023-01-30 10:00:00,276.42,277.04,276.23,276.69,29629.0,266.3718,266.9692,266.1887,266.6319,29629.0
2023-01-30 10:10:00,276.8,276.93,275.58,275.8,25943.0,266.7379,266.8632,265.5623,265.7743,25943.0
2023-01-30 10:20:00,275.72,275.92,274.84,275.52,28762.0,265.6972,265.8899,264.8492,265.5045,28762.0
2023-01-30 10:30:00,275.48,275.48,274.62,274.8,15016.0,265.4659,265.4659,264.6372,264.8106,15016.0
2023-01-30 10:40:00,274.76,274.76,273.87,274.51,24429.0,264.7721,264.7721,263.9145,264.5312,24429.0
2023-01-30 10:50:00,274.51,275.31,274.51,275.31,12943.0,264.5312,265.3021,264.5312,265.3021,12943.0
2023-01-30 11:00:00,275.19,275.72,275.03,275.36,34102.0,265.1865,265.6972,265.0323,265.3503,34102.0
2023-01-30 11:10:00,275.57,276.76,275.51,276.62,24831.0,265.5527,266.6994,265.4948,266.5645,24831.0
2023-01-30 11:20:00,276.59,276.68,275.8,276.59,22725.0,266.5356,266.6223,265.7743,266.5356,22725.0
2023-01-30 11:30:00,276.65,276.9,276.28,276.43,15851.0,266.5934,266.8343,266.2368,266.3814,15851.0
2023-01-30 11:40:00,276.34,276.81,276.33,276.55,11036.0,266.2947,266.7476,266.285,266.497,11036.0
2023-01-30 11:50:00,276.44,277.12,276.07,277.12,14213.0,266.391,267.0463,266.0345,267.0463,14213.0
2023-01-30 12:00:00,276.95,277.36,276.87,277.25,11099.0,266.8825,267.2776,266.8054,267.1716,11099.0
2023-01-30 12:10:00,277.24,277.45,276.76,276.95,8348.0,267.162,267.3643,266.6994,266.8825,8348.0
2023-01-30 12:20:00,276.92,276.92,276.41,276.7,13378.0,266.8536,266.8536,266.3621,266.6416,13378.0
2023-01-30 12:30:00,276.83,276.94,276.34,276.34,12301.0,266.7669,266.8729,266.2947,266.2947,12301.0
2023-01-30 12:40:00,276.37,276.46,275.64,276.0,22315.0,266.3236,266.4103,265.6201,265.967,22315.0
2023-01-30 12:50:00,275.85,275.98,275.4,275.56,10954.0,265.8225,265.9478,265.3888,265.543,10954.0
2023-01-30 13:00:00,275.49,275.57,275.19,275.41,10013.0,265.4756,265.5527,265.1865,265.3985,10013.0
2023-01-30 13:10:00,275.48,275.96,275.07,275.84,17391.0,265.4659,265.9285,265.0708,265.8128,17391.0
2023-01-30 13:20:00,275.91,276.14,275.7,275.96,15100.0,265.8803,266.1019,265.6779,265.9285,15100.0
2023-01-30 13:30:00,275.93,275.97,275.67,275.94,6880.0,265.8996,265.9381,265.649,265.9092,6880.0
2023-01-30 13:40:00,275.89,275.89,275.56,275.76,5720.0,265.861,265.861,265.543,265.7358,5720.0
2023-01-30 13:50:00,275.73,275.89,275.5,275.81,6288.0,265.7068,265.861,265.4852,265.7839,6288.0
2023-01-30 14:00:00,275.86,276.13,275.71,275.84,9346.0,265.8321,266.0923,265.6876,265.8128,9346.0
2023-01-30 14:10:00,275.89,275.99,275.45,275.5,7896.0,265.861,265.9574,265.437,265.4852,7896.0
2023-01-30 14:20:00,275.59,275.73,275.29,275.34,9415.0,265.5719,265.7068,265.2828,265.331,9415.0
2023-01-30 14:30:00,275.29,275.65,275.22,275.47,12068.0,265.2828,265.6298,265.2154,265.4563,12068.0
2023-01-30 14:40:00,275.51,275.52,275.05,275.05,9631.0,265.4948,265.5045,265.0516,265.0516,9631.0
2023-01-30 14:50:00,275.01,275.1,274.79,274.98,12196.0,265.013,265.0997,264.801,264.9841,12196.0
2023-01-30 15:00:00,275.06,275.34,274.59,274.75,15209.0,265.0612,265.331,264.6083,264.7625,15209.0
2023-01-30 15:10:00,274.68,274.94,274.38,274.65,18940.0,264.695,264.9456,264.4059,264.6661,18940.0
2023-01-30 15:20:00,274.68,274.68,274.41,274.54,17993.0,264.695,264.695,264.4348,264.5601,17993.0
2023-01-30 15:30:00,274.52,275.06,274.38,275.04,23346.0,264.5408,265.0612,264.4059,265.0419,23346.0
2023-01-30 15:40:00,275.0,275.1,274.1,274.32,35198.0,265.0034,265.0997,264.1361,264.3481,35198.0
2023-01-30 15:50:00,274.27,274.78,273.79,274.34,121254.0,264.2999,264.7914,263.8374,264.3674,121254.0
2023-01-31 09:30:00,274.94,276.99,273.91,276.6,51255.0,264.9456,266.921,263.953,266.5452,51255.0
2023-01-31 09:40:00,276.37,277.57,276.31,276.4,20881.0,266.3236,267.48,266.2658,266.3525,20881.0
2023-01-31 09:50:00,276.41,276.62,275.58,275.58,21130.0,266.3621,266.5645,265.5623,265.5623,21130.0
2023-01-31 10:00:00,275.81,276.03,274.51,274.79,18275.0,265.7839,265.9959,264.5312,264.801,18275.0
2023-01-31 10:10:00,274.8,275.82,274.75,275.54,25860.0,264.8106,265.7936,264.7625,265.5237,25860.0
2023-01-31 10:20:00,275.53,275.88,275.21,275.88,19372.0,265.5141,265.8514,265.2057,265.8514,19372.0
2023-01-31 10:30:00,276.11,276.11,275.21,275.32,13974.0,266.073,266.073,265.2057,265.3117,13974.0
2023-01-31 10:40:00,275.24,275.45,275.09,275.22,18196.0,265.2347,265.437,265.0901,265.2154,18196.0
2023-01-31 10:50:00,275.5,275.57,275.05,275.47,10095.0,265.4852,265.5527,265.0516,265.4563,10095.0
2023-01-31 11:00:00,275.5,275.63,275.17,275.33,23518.0,265.4852,265.6105,265.1672,265.3214,23518.0
2023-01-31 11:10:00,275.24,275.24,274.7,274.7,8130.0,265.2347,265.2347,264.7143,264.7143,8130.0
2023-01-31 11:20:00,274.6,275.5,274.4,275.5,41430.0,264.6179,265.4852,264.4252,265.4852,41430.0
2023-01-31 11:30:00,275.6,275.72,275.35,275.4,12731.0,265.5816,265.6972,265.3407,265.3888,12731.0
2023-01-31 11:40:00,275.39,275.71,275.29,275.5,9688.0,265.3792,265.6876,265.2828,265.4852,9688.0
2023-01-31 11:50:00,275.39,275.81,275.35,275.49,11649.0,265.3792,265.7839,265.3407,265.4756,11649.0
2023-01-31 12:00:00,275.49,275.49,274.81,275.27,6452.0,265.4756,265.4756,264.8203,265.2636,6452.0
2023-01-31 12:10:00,275.33,275.56,274.94,275.56,5953.0,265.3214,265.543,264.9456,265.543,5953.0
2023-01-31 12:20:00,275.61,275.61,275.3,275.57,5115.0,265.5912,265.5912,265.2925,265.5527,5115.0
2023-01-31 12:30:00,275.6,275.8,275.18,275.71,16853.0,265.5816,265.7743,265.1768,265.6876,16853.0
2023-01-31 12:40:00,275.85,275.95,275.71,275.88,10171.0,265.8225,265.9188,265.6876,265.8514,10171.0
2023-01-31 12:50:00,275.88,275.88,275.39,275.6,7299.0,265.8514,265.8514,265.3792,265.5816,7299.0
2023-01-31 13:00:00,275.6,275.71,275.46,275.46,13603.0,265.5816,265.6876,265.4467,265.4467,13603.0
2023-01-31 13:10:00,275.4,275.62,275.24,275.49,7937.0,265.3888,265.6008,265.2347,265.4756,7937.0
2023-01-31 13:20:00,275.5,275.55,274.94,275.28,8310.0,265.4852,265.5334,264.9456,265.2732,8310.0
2023-01-31 13:30:00,275.44,275.58,275.38,275.51,11116.0,265.4274,265.5623,265.3696,265.4948,11116.0
2023-01-31 13:40:00,275.5,275.96,275.42,275.88,19239.0,265.4852,265.9285,265.4081,265.8514,19239.0
2023-01-31 13:50:00,275.93,276.01,275.78,275.93,21318.0,265.8996,265.9767,265.755,265.8996,21318.0
2023-01-31 14:00:00,275.92,276.56,275.91,276.54,13392.0,265.8899,266.5067,265.8803,266.4874,13392.0
2023-01-31 14:10:00,276.5,276.65,276.36,276.37,8719.0,266.4489,266.5934,266.3139,266.3236,8719.0
2023-01-31 14:20:00,276.35,276.51,276.23,276.49,14452.0,266.3043,266.4585,266.1887,266.4392,14452.0
2023-01-31 14:30:00,276.5,276.66,276.29,276.46,20111.0,266.4489,266.603,266.2465,266.4103,20111.0
2023-01-31 14:40:00,276.51,276.83,276.47,276.81,31387.0,266.4585,266.7669,266.4199,266.7476,31387.0
2023-01-31 14:50:00,276.81,277.26,276.77,276.96,26304.0,266.7476,267.1812,266.709,266.8921,26304.0
2023-01-31 15:00:00,276.97,277.49,276.92,277.29,11494.0,266.9018,267.4029,266.8536,267.2101,11494.0
2023-01-31 15:10:00,277.26,277.33,276.39,276.44,14753.0,267.1812,267.2487,266.3429,266.391,14753.0
2023-01-31 15:20:00,276.44,276.6,276.17,276.2,16637.0,266.391,266.5452,266.1308,266.1598,16637.0
2023-01-31 15:30:00,276.27,276.79,276.27,276.62,18176.0,266.2272,266.7283,266.2272,266.5645,18176.0
2023-01-31 15:40:00,276.63,277.45,276.63,277.22,26497.0,266.5741,267.3643,266.5741,267.1427,26497.0
2023-01-31 15:50:00,277.26,279.05,277.26,279.05,163693.0,267.1812,268.9062,267.1812,268.9062,163693.0
2023-02-01 09:30:00,276.6,278.65,276.6,277.76,57606.0,266.5452,268.5207,266.5452,267.663,57606.0
2023-02-01 09:40:00,277.86,278.27,277.33,278.05,19411.0,267.7594,268.1545,267.2487,267.9425,19411.0
2023-02-01 09:50:00,278.06,278.53,277.94,277.94,9920.0,267.9521,268.4051,267.8365,267.8365,9920.0
2023-02-01 10:00:00,277.92,278.04,276.9,277.11,6998.0,267.8172,267.9329,266.8343,267.0367,6998.0
2023-02-01 10:10:00,277.32,277.55,276.61,277.23,15599.0,267.239,267.4607,266.5549,267.1523,15599.0
2023-02-01 10:20:00,277.06,277.75,276.73,277.62,25974.0,266.9885,267.6534,266.6705,267.5281,25974.0
2023-02-01 10:30:00,277.63,277.8,277.28,277.55,7745.0,267.5378,267.7016,267.2005,267.4607,7745.0
2023-02-01 10:40:00,277.4,277.74,276.78,276.84,9226.0,267.3161,267.6438,266.7187,266.7765,9226.0
2023-02-01 10:50:00,276.67,276.67,275.7,275.99,18987.0,266.6127,266.6127,265.6779,265.9574,18987.0
2023-02-01 11:00:00,275.93,276.84,275.89,276.66,19515.0,265.8996,266.7765,265.861,266.603,19515.0
2023-02-01 11:10:00,276.62,277.11,276.45,277.06,12684.0,266.5645,267.0367,266.4007,266.9885,12684.0
2023-02-01 11:20:00,277.05,277.7,276.98,277.69,8814.0,266.9789,267.6052,266.9114,267.5956,8814.0
2023-02-01 11:30:00,277.69,277.88,277.56,277.88,4268.0,267.5956,267.7787,267.4703,267.7787,4268.0
2023-02-01 11:40:00,277.88,278.09,277.78,277.83,8174.0,267.7787,267.9811,267.6823,267.7305,8174.0
2023-02-01 11:50:00,277.81,278.12,277.39,277.64,25184.0,267.7112,268.01,267.3065,267.5474,25184.0
2023-02-01 12:00:00,277.56,277.83,277.49,277.66,6125.0,267.4703,267.7305,267.4029,267.5667,6125.0
2023-02-01 12:10:00,277.73,277.93,277.57,277.6,6390.0,267.6341,267.8269,267.48,267.5089,6390.0
2023-02-01 12:20:00,277.48,278.1,277.3,277.8,6814.0,267.3932,267.9907,267.2198,267.7016,6814.0
2023-02-01 12:30:00,277.81,277.82,277.49,277.63,4949.0,267.7112,267.7209,267.4029,267.5378,4949.0
2023-02-01 12:40:00,277.75,277.97,277.68,277.68,5354.0,267.6534,267.8654,267.586,267.586,5354.0
2023-02-01 12:50:00,277.62,278.04,277.62,277.75,6634.0,267.5281,267.9329,267.5281,267.6534,6634.0
2023-02-01 13:00:00,277.74,278.13,277.54,277.89,7499.0,267.6438,268.0196,267.451,267.7883,7499.0
2023-02-01 13:10:00,277.79,277.94,277.65,277.75,10860.0,267.692,267.8365,267.557,267.6534,10860.0
2023-02-01 13:20:00,277.67,278.32,277.67,278.29,7581.0,267.5763,268.2027,267.5763,268.1738,7581.0
2023-02-01 13:30:00,278.34,278.87,278.34,278.87,6962.0,268.222,268.7327,268.222,268.7327,6962.0
2023-02-01 13:40:00,278.87,279.07,278.32,278.55,9006.0,268.7327,268.9254,268.2027,268.4243,9006.0
2023-02-01 13:50:00,278.66,279.34,278.43,278.43,7764.0,268.5303,269.1856,268.3087,268.3087,7764.0
2023-02-01 14:00:00,277.65,279.59,277.43,279.19,11924.0,267.557,269.4265,267.345,269.0411,11924.0
2023-02-01 14:10:00,279.37,279.58,278.58,279.04,12499.0,269.2145,269.4169,268.4532,268.8965,12499.0
2023-02-01 14:20:00,279.12,279.29,278.62,278.66,8928.0,268.9736,269.1374,268.4918,268.5303,8928.0
2023-02-01 14:30:00,278.87,280.44,277.01,280.44,38616.0,268.7327,270.2456,266.9403,270.2456,38616.0
2023-02-01 14:40:00,281.0,283.35,280.6,282.61,32773.0,270.7853,273.0498,270.3998,272.3367,32773.0
2023-02-01 14:50:00,282.61,283.56,282.15,282.47,20843.0,272.3367,273.2522,271.8935,272.2018,20843.0
2023-02-01 15:00:00,282.47,284.2,282.26,284.17,45804.0,272.2018,273.8689,271.9995,273.84,45804.0
2023-02-01 15:10:00,284.2,284.2,282.41,283.09,20237.0,273.8689,273.8689,272.144,272.7993,20237.0
2023-02-01 15:20:00,283.25,283.42,282.49,283.33,20185.0,272.9535,273.1173,272.2211,273.0306,20185.0
2023-02-01 15:30:00,283.36,285.05,283.22,284.73,37374.0,273.0595,274.688,272.9246,274.3797,37374.0
2023-02-01 15:40:00,284.84,285.27,283.62,283.76,47683.0,274.4857,274.9001,273.31,273.4449,47683.0
2023-02-01 15:50:00,283.68,283.68,282.85,283.61,128692.0,273.3678,273.3678,272.568,273.3004,128692.0
2023-02-02 09:30:00,289.42,290.72,286.86,288.75,153146.0,278.8992,280.1519,276.4323,278.2535,153146.0
2023-02-02 09:40:00,288.98,291.25,288.83,291.13,50116.0,278.4752,280.6627,278.3306,280.547,50116.0
2023-02-02 09:50:00,291.13,291.36,290.03,290.17,44938.0,280.547,280.7687,279.487,279.6219,44938.0
2023-02-02 10:00:00,290.25,290.82,288.97,289.09,35570.0,279.699,280.2483,278.4656,278.5812,35570.0
2023-02-02 10:10:00,288.95,290.27,288.57,290.27,44822.0,278.4463,279.7183,278.0801,279.7183,44822.0
2023-02-02 10:20:00,290.28,290.36,289.42,289.42,42355.0,279.7279,279.805,278.8992,278.8992,42355.0
2023-02-02 10:30:00,289.45,292.0,289.41,291.99,39939.0,278.9281,281.3854,278.8896,281.3758,39939.0
2023-02-02 10:40:00,292.02,292.3,291.65,292.01,28045.0,281.4047,281.6745,281.0481,281.395,28045.0
2023-02-02 10:50:00,292.25,293.24,292.1,293.14,24967.0,281.6263,282.5803,281.4818,282.484,24967.0
2023-02-02 11:00:00,293.18,293.28,292.57,293.15,29055.0,282.5225,282.6189,281.9347,282.4936,29055.0
2023-02-02 11:10:00,293.15,293.74,292.67,292.99,31246.0,282.4936,283.0622,282.0311,282.3394,31246.0
2023-02-02 11:20:00,293.23,294.08,293.03,293.87,25364.0,282.5707,283.3898,282.378,283.1874,25364.0
2023-02-02 11:30:00,293.75,294.36,293.75,294.04,32942.0,283.0718,283.6596,283.0718,283.3512,32942.0
2023-02-02 11:40:00,294.12,294.3,293.65,294.11,81497.0,283.4283,283.6018,282.9754,283.4187,81497.0
2023-02-02 11:50:00,294.19,294.69,294.11,294.22,33585.0,283.4958,283.9776,283.4187,283.5247,33585.0
2023-02-02 12:00:00,294.3,294.55,293.72,293.8,49179.0,283.6018,283.8427,283.0429,283.12,49179.0
2023-02-02 12:10:00,293.89,294.9,293.81,294.64,29992.0,283.2067,284.18,283.1296,283.9294,29992.0
2023-02-02 12:20:00,294.7,295.15,294.55,294.55,28807.0,283.9873,284.4209,283.8427,283.8427,28807.0
2023-02-02 12:30:00,294.52,295.0,294.15,294.4,24575.0,283.8138,284.2764,283.4573,283.6982,24575.0
2023-02-02 12:40:00,294.35,294.35,293.76,293.94,17093.0,283.65,283.65,283.0814,283.2549,17093.0
2023-02-02 12:50:00,294.05,294.38,293.85,294.33,19573.0,283.3609,283.6789,283.1682,283.6307,19573.0
2023-02-02 13:00:00,294.31,294.77,294.01,294.01,15202.0,283.6114,284.0547,283.3223,283.3223,15202.0
2023-02-02 13:10:00,294.01,294.14,293.56,294.14,16490.0,283.3223,283.4476,282.8887,283.4476,16490.0
2023-02-02 13:20:00,294.11,294.36,293.81,293.87,21292.0,283.4187,283.6596,283.1296,283.1874,21292.0
2023-02-02 13:30:00,293.91,294.5,293.89,294.39,16158.0,283.226,283.7945,283.2067,283.6885,16158.0
2023-02-02 13:40:00,294.42,294.81,294.14,294.81,16050.0,283.7174,284.0933,283.4476,284.0933,16050.0
2023-02-02 13:50:00,294.76,295.62,294.74,295.43,14157.0,284.0451,284.8738,284.0258,284.6907,14157.0
2023-02-02 14:00:00,295.55,295.79,294.81,294.83,19268.0,284.8064,285.0376,284.0933,284.1125,19268.0
2023-02-02 14:10:00,294.84,294.85,293.39,293.74,24625.0,284.1222,284.1318,282.7249,283.0622,24625.0
2023-02-02 14:20:00,293.75,293.89,293.32,293.57,20192.0,283.0718,283.2067,282.6574,282.8983,20192.0
2023-02-02 14:30:00,293.5,293.73,292.44,292.53,27705.0,282.8309,283.0525,281.8094,281.8961,27705.0
2023-02-02 14:40:00,292.53,292.85,292.22,292.85,26926.0,281.8961,282.2045,281.5974,282.2045,26926.0
2023-02-02 14:50:00,292.89,293.1,291.84,292.11,21112.0,282.2431,282.4454,281.2312,281.4914,21112.0
2023-02-02 15:00:00,292.11,293.0,291.81,292.27,34889.0,281.4914,282.3491,281.2023,281.6456,34889.0
2023-02-02 15:10:00,292.35,292.9,292.31,292.71,18332.0,281.7227,282.2527,281.6841,282.0696,18332.0
2023-02-02 15:20:00,292.85,293.12,292.37,292.84,23937.0,282.2045,282.4647,281.742,282.1949,23937.0
2023-02-02 15:30:00,292.84,293.34,292.45,292.48,31886.0,282.1949,282.6767,281.819,281.848,31886.0
2023-02-02 15:40:00,292.52,292.62,291.76,292.37,54706.0,281.8865,281.9829,281.1541,281.742,54706.0
2023-02-02 15:50:00,292.37,294.13,292.37,294.11,163016.0,281.742,283.438,281.742,283.4187,163016.0
2023-02-03 09:30:00,288.22,288.98,287.39,288.26,86116.0,277.7428,278.4752,276.943,277.7814,86116.0
2023-02-03 09:40:00,288.3,288.32,287.39,288.06,47243.0,277.8199,277.8392,276.943,277.5886,47243.0
2023-02-03 09:50:00,287.77,288.67,287.2,287.69,67104.0,277.3092,278.1765,276.7599,277.2321,67104.0
2023-02-03 10:00:00,287.69,288.0,286.76,287.68,58095.0,277.2321,277.5308,276.3359,277.2224,58095.0
2023-02-03 10:10:00,287.26,288.7,287.26,288.02,17199.0,276.8177,278.2054,276.8177,277.5501,17199.0
2023-02-03 10:20:00,288.11,289.21,288.1,288.58,24937.0,277.6368,278.6968,277.6272,278.0897,24937.0
2023-02-03 10:30:00,288.73,289.55,288.61,289.32,19724.0,278.2343,279.0245,278.1186,278.8028,19724.0
2023-02-03 10:40:00,289.24,289.68,288.62,289.17,24304.0,278.7257,279.1497,278.1283,278.6583,24304.0
2023-02-03 10:50:00,289.16,289.28,287.99,288.09,21029.0,278.6486,278.7643,277.5212,277.6175,21029.0
2023-02-03 11:00:00,288.18,288.47,287.97,288.15,44008.0,277.7043,277.9837,277.5019,277.6754,44008.0
2023-02-03 11:10:00,288.23,288.78,288.04,288.13,43904.0,277.7525,278.2825,277.5694,277.6561,43904.0
2023-02-03 11:20:00,288.21,288.87,288.05,288.87,22683.0,277.7332,278.3692,277.579,278.3692,22683.0
2023-02-03 11:30:00,288.87,289.62,287.84,288.15,22946.0,278.3692,279.0919,277.3766,277.6754,22946.0
2023-02-03 11:40:00,288.12,288.8,287.62,287.65,26998.0,277.6464,278.3017,277.1646,277.1935,26998.0
2023-02-03 11:50:00,287.48,288.0,287.39,287.51,19079.0,277.0297,277.5308,276.943,277.0586,19079.0
2023-02-03 12:00:00,287.51,288.4,287.39,288.02,12643.0,277.0586,277.9163,276.943,277.5501,12643.0
2023-02-03 12:10:00,288.18,288.91,288.18,288.65,13171.0,277.7043,278.4077,277.7043,278.1572,13171.0
2023-02-03 12:20:00,288.65,289.05,288.55,288.85,8898.0,278.1572,278.5426,278.0608,278.3499,8898.0
2023-02-03 12:30:00,288.76,289.13,288.65,288.67,11070.0,278.2632,278.6197,278.1572,278.1765,11070.0
2023-02-03 12:40:00,288.67,288.97,288.51,288.51,8503.0,278.1765,278.4656,278.0223,278.0223,8503.0
2023-02-03 12:50:00,288.55,288.69,287.39,287.49,29824.0,278.0608,278.1957,276.943,277.0394,29824.0
2023-02-03 13:00:00,287.44,287.93,287.3,287.59,53569.0,276.9912,277.4634,276.8563,277.1357,53569.0
2023-02-03 13:10:00,287.51,288.18,287.41,287.9,26713.0,277.0586,277.7043,276.9623,277.4344,26713.0
2023-02-03 13:20:00,287.88,288.19,287.76,287.8,17830.0,277.4152,277.7139,277.2995,277.3381,17830.0
2023-02-03 13:30:00,287.75,288.16,287.59,288.11,40155.0,277.2899,277.685,277.1357,277.6368,40155.0
2023-02-03 13:40:00,288.07,288.16,287.54,287.97,30708.0,277.5983,277.685,277.0875,277.5019,30708.0
2023-02-03 13:50:00,288.01,288.33,288.0,288.11,9388.0,277.5404,277.8488,277.5308,277.6368,9388.0
2023-02-03 14:00:00,288.18,288.22,287.53,287.89,27589.0,277.7043,277.7428,277.0779,277.4248,27589.0
2023-02-03 14:10:00,287.91,288.21,287.65,288.15,27908.0,277.4441,277.7332,277.1935,277.6754,27908.0
2023-02-03 14:20:00,288.17,288.28,287.85,288.15,13778.0,277.6946,277.8006,277.3863,277.6754,13778.0
2023-02-03 14:30:00,288.15,289.14,287.69,289.14,23683.0,277.6754,278.6294,277.2321,278.6294,23683.0
2023-02-03 14:40:00,289.04,289.23,288.51,288.78,12968.0,278.533,278.7161,278.0223,278.2825,12968.0
2023-02-03 14:50:00,288.8,289.03,288.21,288.5,23513.0,278.3017,278.5234,277.7332,278.0126,23513.0
2023-02-03 15:00:00,288.44,288.63,287.96,288.56,22599.0,277.9548,278.1379,277.4923,278.0705,22599.0
2023-02-03 15:10:00,288.44,289.45,288.44,289.22,11633.0,277.9548,278.9281,277.9548,278.7065,11633.0
2023-02-03 15:20:00,289.26,289.28,288.74,288.91,32256.0,278.745,278.7643,278.2439,278.4077,32256.0
2023-02-03 15:30:00,288.91,289.13,288.28,288.42,26072.0,278.4077,278.6197,277.8006,277.9355,26072.0
2023-02-03 15:40:00,288.47,288.77,288.07,288.29,33292.0,277.9837,278.2728,277.5983,277.8103,33292.0
2023-02-03 15:50:00,288.25,289.36,288.23,289.19,129665.0,277.7717,278.8414,277.7525,278.6776,129665.0
2023-02-06 09:30:00,286.0,287.0,285.49,285.89,46827.0,275.6035,276.5672,275.1121,275.4975,46827.0
2023-02-06 09:40:00,285.98,286.28,285.39,285.95,24966.0,275.5842,275.8733,275.0157,275.5553,24966.0
2023-02-06 09:50:00,285.99,286.79,285.91,286.68,14196.0,275.5939,276.3648,275.5168,276.2588,14196.0
2023-02-06 10:00:00,286.76,287.8,286.32,287.77,14010.0,276.3359,277.3381,275.9119,277.3092,14010.0
2023-02-06 10:10:00,287.71,287.71,286.28,286.38,11904.0,277.2514,277.2514,275.8733,275.9697,11904.0
2023-02-06 10:20:00,286.37,286.43,285.94,286.35,20814.0,275.9601,276.0179,275.5457,275.9408,20814.0
2023-02-06 10:30:00,286.28,286.73,286.06,286.5,29941.0,275.8733,276.307,275.6613,276.0853,29941.0
2023-02-06 10:40:00,286.59,286.96,286.45,286.75,9903.0,276.1721,276.5286,276.0372,276.3263,9903.0
2023-02-06 10:50:00,286.68,287.71,286.67,287.37,15047.0,276.2588,277.2514,276.2492,276.9237,15047.0
2023-02-06 11:00:00,287.43,287.66,286.98,286.99,13427.0,276.9815,277.2032,276.5479,276.5575,13427.0
2023-02-06 11:10:00,287.12,287.57,286.81,287.49,7323.0,276.6828,277.1164,276.3841,277.0394,7323.0
2023-02-06 11:20:00,287.39,287.47,287.08,287.14,16097.0,276.943,277.0201,276.6443,276.7021,16097.0
2023-02-06 11:30:00,287.19,287.32,286.68,286.72,9278.0,276.7503,276.8755,276.2588,276.2973,9278.0
2023-02-06 11:40:00,286.64,286.81,286.32,286.44,13569.0,276.2202,276.3841,275.9119,276.0275,13569.0
2023-02-06 11:50:00,286.4,286.72,286.16,286.22,101899.0,275.989,276.2973,275.7577,275.8155,101899.0
2023-02-06 12:00:00,286.29,286.55,285.81,286.47,10204.0,275.883,276.1335,275.4204,276.0564,10204.0
2023-02-06 12:10:00,286.65,287.18,286.35,286.35,7249.0,276.2299,276.7406,275.9408,275.9408,7249.0
2023-02-06 12:20:00,286.23,286.93,286.18,286.72,7289.0,275.8252,276.4997,275.777,276.2973,7289.0
2023-02-06 12:30:00,286.81,287.15,286.78,286.92,5543.0,276.3841,276.7117,276.3552,276.4901,5543.0
2023-02-06 12:40:00,286.89,287.01,286.58,286.74,5334.0,276.4612,276.5768,276.1624,276.3166,5334.0
2023-02-06 12:50:00,286.72,286.72,286.02,286.21,7262.0,276.2973,276.2973,275.6228,275.8059,7262.0
2023-02-06 13:00:00,286.2,286.26,285.54,285.78,8290.0,275.7962,275.8541,275.1602,275.3915,8290.0
2023-02-06 13:10:00,285.85,285.86,285.19,285.82,6056.0,275.459,275.4686,274.823,275.4301,6056.0
2023-02-06 13:20:00,285.88,286.09,285.49,285.49,8575.0,275.4879,275.6902,275.1121,275.1121,8575.0
2023-02-06 13:30:00,285.48,285.72,285.33,285.41,6112.0,275.1024,275.3337,274.9579,275.035,6112.0
2023-02-06 13:40:00,285.34,285.34,284.82,284.88,6957.0,274.9675,274.9675,274.4664,274.5242,6957.0
2023-02-06 13:50:00,284.96,285.31,284.96,285.25,6186.0,274.6013,274.9386,274.6013,274.8808,6186.0
2023-02-06 14:00:00,285.29,285.64,285.28,285.61,8263.0,274.9193,275.2566,274.9097,275.2277,8263.0
2023-02-06 14:10:00,285.63,286.22,285.53,286.11,4937.0,275.247,275.8155,275.1506,275.7095,4937.0
2023-02-06 14:20:00,286.01,286.2,285.4,285.4,7535.0,275.6132,275.7962,275.0253,275.0253,7535.0
2023-02-06 14:30:00,285.44,285.55,284.68,284.82,13121.0,275.0639,275.1699,274.3315,274.4664,13121.0
2023-02-06 14:40:00,284.83,284.94,284.53,284.86,12016.0,274.476,274.582,274.187,274.505,12016.0
2023-02-06 14:50:00,284.82,284.94,284.4,284.61,12011.0,274.4664,274.582,274.0617,274.264,12011.0
2023-02-06 15:00:00,284.82,284.92,284.21,284.59,15150.0,274.4664,274.5628,273.8786,274.2448,15150.0
2023-02-06 15:10:00,284.51,284.51,283.8,284.17,11659.0,274.1677,274.1677,273.4835,273.84,11659.0
2023-02-06 15:20:00,284.18,284.38,283.68,283.81,14520.0,273.8497,274.0424,273.3678,273.4931,14520.0
2023-02-06 15:30:00,283.75,284.55,283.44,284.22,20728.0,273.4353,274.2062,273.1366,273.8882,20728.0
2023-02-06 15:40:00,284.24,284.33,283.66,283.98,26698.0,273.9075,273.9942,273.3486,273.6569,26698.0
2023-02-06 15:50:00,284.0,284.68,283.94,284.48,56783.0,273.6762,274.3315,273.6184,274.1388,56783.0
2023-02-07 09:30:00,282.7,283.9,282.5,283.53,46606.0,272.4235,273.5799,272.2307,273.2233,46606.0
2023-02-07 09:40:00,283.4,283.69,282.86,283.48,10306.0,273.098,273.3775,272.5777,273.1751,10306.0
2023-02-07 09:50:00,283.57,284.06,282.84,283.03,8178.0,273.2618,273.734,272.5584,272.7415,8178.0
2023-02-07 10:00:00,283.17,283.76,282.95,283.69,9532.0,272.8764,273.4449,272.6644,273.3775,9532.0
2023-02-07 10:10:00,283.52,284.15,283.22,284.15,10364.0,273.2137,273.8208,272.9246,273.8208,10364.0
2023-02-07 10:20:00,284.22,284.23,283.79,284.0,19837.0,273.8882,273.8979,273.4739,273.6762,19837.0
2023-02-07 10:30:00,283.99,284.33,283.9,283.9,11268.0,273.6666,273.9942,273.5799,273.5799,11268.0
2023-02-07 10:40:00,283.86,283.97,283.41,283.64,13997.0,273.5413,273.6473,273.1077,273.3293,13997.0
2023-02-07 10:50:00,283.73,283.84,283.44,283.6,15433.0,273.416,273.522,273.1366,273.2908,15433.0
2023-02-07 11:00:00,283.56,284.4,283.44,284.27,8953.0,273.2522,274.0617,273.1366,273.9364,8953.0
2023-02-07 11:10:00,284.2,284.37,284.01,284.07,7237.0,273.8689,274.0328,273.6859,273.7437,7237.0
2023-02-07 11:20:00,283.99,284.23,283.92,284.22,10198.0,273.6666,273.8979,273.5991,273.8882,10198.0
2023-02-07 11:30:00,284.21,284.79,284.13,284.31,5944.0,273.8786,274.4375,273.8015,273.9749,5944.0
2023-02-07 11:40:00,284.31,284.45,284.14,284.37,6639.0,273.9749,274.1099,273.8111,274.0328,6639.0
2023-02-07 11:50:00,284.36,284.57,284.06,284.25,6814.0,274.0231,274.2255,273.734,273.9171,6814.0
2023-02-07 12:00:00,284.16,284.78,284.15,284.46,8472.0,273.8304,274.4279,273.8208,274.1195,8472.0
2023-02-07 12:10:00,284.38,284.89,284.38,284.85,4418.0,274.0424,274.5339,274.0424,274.4953,4418.0
2023-02-07 12:20:00,284.75,284.79,284.34,284.68,6483.0,274.399,274.4375,274.0039,274.3315,6483.0
2023-02-07 12:30:00,284.74,285.31,284.73,285.25,4689.0,274.3893,274.9386,274.3797,274.8808,4689.0
2023-02-07 12:40:00,285.31,287.74,285.24,287.42,18923.0,274.9386,277.2803,274.8711,276.9719,18923.0
2023-02-07 12:50:00,287.61,288.54,287.12,288.0,22104.0,277.155,278.0512,276.6828,277.5308,22104.0
2023-02-07 13:00:00,288.07,288.65,287.45,287.56,17829.0,277.5983,278.1572,277.0008,277.1068,17829.0
2023-02-07 13:10:00,287.77,287.77,285.74,286.52,15034.0,277.3092,277.3092,275.353,276.1046,15034.0
2023-02-07 13:20:00,286.15,286.5,284.78,284.78,17845.0,275.7481,276.0853,274.4279,274.4279,17845.0
2023-02-07 13:30:00,284.47,284.47,282.7,283.23,70746.0,274.1291,274.1291,272.4235,272.9342,70746.0
2023-02-07 13:40:00,283.42,284.33,282.97,282.98,10417.0,273.1173,273.9942,272.6837,272.6933,10417.0
2023-02-07 13:50:00,283.01,283.73,283.0,283.65,7555.0,272.7222,273.416,272.7126,273.3389,7555.0
2023-02-07 14:00:00,283.7,285.8,283.64,285.5,27714.0,273.3871,275.4108,273.3293,275.1217,27714.0
2023-02-07 14:10:00,285.48,286.21,285.45,286.21,15660.0,275.1024,275.8059,275.0735,275.8059,15660.0
2023-02-07 14:20:00,285.96,286.15,285.51,285.62,12203.0,275.565,275.7481,275.1313,275.2373,12203.0
2023-02-07 14:30:00,285.72,286.77,285.53,286.33,12030.0,275.3337,276.3455,275.1506,275.9215,12030.0
2023-02-07 14:40:00,286.22,286.67,286.1,286.1,18685.0,275.8155,276.2492,275.6999,275.6999,18685.0
2023-02-07 14:50:00,286.1,286.65,285.84,286.51,9858.0,275.6999,276.2299,275.4493,276.095,9858.0
2023-02-07 15:00:00,286.57,287.11,285.74,285.78,20281.0,276.1528,276.6732,275.353,275.3915,20281.0
2023-02-07 15:10:00,285.83,286.44,285.83,286.34,25777.0,275.4397,276.0275,275.4397,275.9312,25777.0
2023-02-07 15:20:00,286.43,287.5,286.38,287.44,27139.0,276.0179,277.049,275.9697,276.9912,27139.0
2023-02-07 15:30:00,287.38,287.45,286.88,287.36,21076.0,276.9333,277.0008,276.4515,276.9141,21076.0
2023-02-07 15:40:00,287.31,288.01,287.28,287.95,28922.0,276.8659,277.5404,276.837,277.4826,28922.0
2023-02-07 15:50:00,288.04,288.85,287.72,287.75,85293.0,277.5694,278.3499,277.261,277.2899,85293.0
2023-02-08 09:30:00,285.88,287.97,285.73,287.78,49741.0,275.4879,277.5019,275.3433,277.3188,49741.0
2023-02-08 09:40:00,288.0,288.41,287.58,287.77,11895.0,277.5308,277.9259,277.1261,277.3092,11895.0
2023-02-08 09:50:00,287.52,288.77,286.82,288.65,13106.0,277.0683,278.2728,276.3937,278.1572,13106.0
2023-02-08 10:00:00,288.66,288.66,287.72,288.18,15101.0,278.1668,278.1668,277.261,277.7043,15101.0
2023-02-08 10:10:00,288.19,289.18,287.99,288.98,11273.0,277.7139,278.6679,277.5212,278.4752,11273.0
2023-02-08 10:20:00,288.9,288.93,287.38,287.38,9942.0,278.3981,278.427,276.9333,276.9333,9942.0
2023-02-08 10:30:00,287.31,287.31,286.29,287.0,15267.0,276.8659,276.8659,275.883,276.5672,15267.0
2023-02-08 10:40:00,287.06,287.06,286.37,286.75,15621.0,276.625,276.625,275.9601,276.3263,15621.0
2023-02-08 10:50:00,286.64,286.94,286.17,286.68,7935.0,276.2202,276.5093,275.7673,276.2588,7935.0
2023-02-08 11:00:00,286.56,286.68,285.9,286.38,13460.0,276.1432,276.2588,275.5071,275.9697,13460.0
2023-02-08 11:10:00,286.47,286.88,286.18,286.79,14765.0,276.0564,276.4515,275.777,276.3648,14765.0
2023-02-08 11:20:00,286.83,287.05,285.13,285.69,24724.0,276.4033,276.6153,274.7651,275.3048,24724.0
2023-02-08 11:30:00,285.5,285.68,284.99,285.38,10078.0,275.1217,275.2951,274.6302,275.0061,10078.0
2023-02-08 11:40:00,285.4,285.47,284.96,285.24,11171.0,275.0253,275.0928,274.6013,274.8711,11171.0
2023-02-08 11:50:00,285.23,286.25,285.14,286.25,5271.0,274.8615,275.8444,274.7748,275.8444,5271.0
2023-02-08 12:00:00,286.17,286.17,285.47,285.81,7137.0,275.7673,275.7673,275.0928,275.4204,7137.0
2023-02-08 12:10:00,285.88,286.12,285.16,285.86,6894.0,275.4879,275.7192,274.794,275.4686,6894.0
2023-02-08 12:20:00,285.86,286.33,285.78,286.23,12251.0,275.4686,275.9215,275.3915,275.8252,12251.0
2023-02-08 12:30:00,286.33,286.44,285.31,285.31,7220.0,275.9215,276.0275,274.9386,274.9386,7220.0
2023-02-08 12:40:00,285.22,285.79,285.15,285.79,5022.0,274.8519,275.4011,274.7844,275.4011,5022.0
2023-02-08 12:50:00,285.94,286.27,285.78,286.07,9616.0,275.5457,275.8637,275.3915,275.671,9616.0
2023-02-08 13:00:00,286.1,286.38,285.84,286.05,6488.0,275.6999,275.9697,275.4493,275.6517,6488.0
2023-02-08 13:10:00,286.1,286.31,285.73,285.94,9630.0,275.6999,275.9022,275.3433,275.5457,9630.0
2023-02-08 13:20:00,285.94,285.98,285.0,285.07,10185.0,275.5457,275.5842,274.6399,274.7073,10185.0
2023-02-08 13:30:00,285.02,285.14,284.49,284.68,10671.0,274.6591,274.7748,274.1484,274.3315,10671.0
2023-02-08 13:40:00,284.67,284.82,284.42,284.6,7617.0,274.3219,274.4664,274.0809,274.2544,7617.0
2023-02-08 13:50:00,284.63,284.86,284.53,284.69,10664.0,274.2833,274.505,274.187,274.3411,10664.0
2023-02-08 14:00:00,284.69,284.86,284.21,284.44,9002.0,274.3411,274.505,273.8786,274.1002,9002.0
2023-02-08 14:10:00,284.46,285.2,284.45,285.05,10024.0,274.1195,274.8326,274.1099,274.688,10024.0
2023-02-08 14:20:00,284.82,284.96,284.24,284.48,12563.0,274.4664,274.6013,273.9075,274.1388,12563.0
2023-02-08 14:30:00,284.48,284.73,284.31,284.52,22379.0,274.1388,274.3797,273.9749,274.1773,22379.0
2023-02-08 14:40:00,284.49,284.69,284.0,284.11,12846.0,274.1484,274.3411,273.6762,273.7822,12846.0
2023-02-08 14:50:00,284.12,284.88,284.07,284.81,5863.0,273.7919,274.5242,273.7437,274.4568,5863.0
2023-02-08 15:00:00,284.72,284.86,284.1,284.35,6570.0,274.37,274.505,273.7726,274.0135,6570.0
2023-02-08 15:10:00,284.34,284.65,283.98,283.98,7338.0,274.0039,274.3026,273.6569,273.6569,7338.0
2023-02-08 15:20:00,284.09,284.88,284.09,284.63,7946.0,273.7629,274.5242,273.7629,274.2833,7946.0
2023-02-08 15:30:00,284.52,284.98,284.35,284.91,10173.0,274.1773,274.6206,274.0135,274.5531,10173.0
2023-02-08 15:40:00,284.94,284.94,284.06,284.23,28509.0,274.582,274.582,273.734,273.8979,28509.0
2023-02-08 15:50:00,284.27,285.02,284.24,284.87,72361.0,273.9364,274.6591,273.9075,274.5146,72361.0
2023-02-09 09:30:00,287.42,288.47,286.96,287.72,37209.0,276.9719,277.9837,276.5286,277.261,37209.0
2023-02-09 09:40:00,288.13,288.5,287.48,288.4,12693.0,277.6561,278.0126,277.0297,277.9163,12693.0
2023-02-09 09:50:00,288.34,288.77,287.93,288.51,14345.0,277.8585,278.2728,277.4634,278.0223,14345.0
2023-02-09 10:00:00,288.49,289.09,288.16,288.51,34259.0,278.003,278.5812,277.685,278.0223,34259.0
2023-02-09 10:10:00,288.49,288.8,288.21,288.64,28916.0,278.003,278.3017,277.7332,278.1475,28916.0
2023-02-09 10:20:00,288.56,289.0,287.01,287.39,21298.0,278.0705,278.4945,276.5768,276.943,21298.0
2023-02-09 10:30:00,287.32,288.14,287.27,288.14,23787.0,276.8755,277.6657,276.8273,277.6657,23787.0
2023-02-09 10:40:00,288.16,288.72,287.89,288.01,36982.0,277.685,278.2246,277.4248,277.5404,36982.0
2023-02-09 10:50:00,288.17,288.74,287.87,288.42,16170.0,277.6946,278.2439,277.4055,277.9355,16170.0
2023-02-09 11:00:00,288.23,288.47,287.49,288.16,17784.0,277.7525,277.9837,277.0394,277.685,17784.0
2023-02-09 11:10:00,288.12,288.24,287.62,287.88,9614.0,277.6464,277.7621,277.1646,277.4152,9614.0
2023-02-09 11:20:00,287.77,287.84,287.06,287.68,28095.0,277.3092,277.3766,276.625,277.2224,28095.0
2023-02-09 11:30:00,287.67,288.03,287.37,288.03,14423.0,277.2128,277.5597,276.9237,277.5597,14423.0
2023-02-09 11:40:00,288.13,288.53,287.98,288.31,10744.0,277.6561,278.0415,277.5115,277.8295,10744.0
2023-02-09 11:50:00,288.17,288.72,288.17,288.43,15774.0,277.6946,278.2246,277.6946,277.9452,15774.0
2023-02-09 12:00:00,288.65,289.16,288.57,289.16,16466.0,278.1572,278.6486,278.0801,278.6486,16466.0
2023-02-09 12:10:00,289.16,289.38,288.84,289.08,35811.0,278.6486,278.8606,278.3403,278.5716,35811.0
2023-02-09 12:20:00,289.08,289.22,288.36,288.38,14843.0,278.5716,278.7065,277.8777,277.897,14843.0
2023-02-09 12:30:00,288.34,288.43,287.5,287.59,18144.0,277.8585,277.9452,277.049,277.1357,18144.0
2023-02-09 12:40:00,287.58,287.81,287.19,287.31,10576.0,277.1261,277.3477,276.7503,276.8659,10576.0
2023-02-09 12:50:00,287.22,287.5,287.15,287.23,15146.0,276.7792,277.049,276.7117,276.7888,15146.0
2023-02-09 13:00:00,287.12,287.17,286.74,286.91,13500.0,276.6828,276.731,276.3166,276.4804,13500.0
2023-02-09 13:10:00,286.83,287.09,286.65,287.01,7292.0,276.4033,276.6539,276.2299,276.5768,7292.0
2023-02-09 13:20:00,286.95,287.35,286.88,287.07,12379.0,276.519,276.9044,276.4515,276.6346,12379.0
2023-02-09 13:30:00,286.99,287.8,286.88,287.28,14726.0,276.5575,277.3381,276.4515,276.837,14726.0
2023-02-09 13:40:00,287.42,287.42,286.67,287.14,19668.0,276.9719,276.9719,276.2492,276.7021,19668.0
2023-02-09 13:50:00,287.19,287.4,286.82,287.2,19887.0,276.7503,276.9526,276.3937,276.7599,19887.0
2023-02-09 14:00:00,287.11,287.42,286.94,287.25,20581.0,276.6732,276.9719,276.5093,276.8081,20581.0
2023-02-09 14:10:00,287.32,287.32,286.48,286.72,24745.0,276.8755,276.8755,276.0661,276.2973,24745.0
2023-02-09 14:20:00,286.54,286.77,285.83,285.87,8963.0,276.1239,276.3455,275.4397,275.4782,8963.0
2023-02-09 14:30:00,286.04,286.48,285.91,286.27,15787.0,275.6421,276.0661,275.5168,275.8637,15787.0
2023-02-09 14:40:00,286.32,286.83,286.32,286.59,14750.0,275.9119,276.4033,275.9119,276.1721,14750.0
2023-02-09 14:50:00,286.59,286.77,286.31,286.45,19438.0,276.1721,276.3455,275.9022,276.0372,19438.0
2023-02-09 15:00:00,286.38,286.43,285.67,286.35,19094.0,275.9697,276.0179,275.2855,275.9408,19094.0
2023-02-09 15:10:00,286.25,286.26,285.36,285.57,8811.0,275.8444,275.8541,274.9868,275.1891,8811.0
2023-02-09 15:20:00,285.56,285.8,284.81,285.07,18119.0,275.1795,275.4108,274.4568,274.7073,18119.0
2023-02-09 15:30:00,285.1,285.2,284.42,285.2,37254.0,274.7362,274.8326,274.0809,274.8326,37254.0
2023-02-09 15:40:00,285.19,285.84,284.93,285.55,16201.0,274.823,275.4493,274.5724,275.1699,16201.0
2023-02-09 15:50:00,285.55,286.18,285.03,285.23,201380.0,275.1699,275.777,274.6688,274.8615,201380.0
2023-02-10 09:30:00,281.7,284.13,281.35,283.09,67113.0,271.4598,273.8015,271.1225,272.7993,67113.0
2023-02-10 09:40:00,283.17,283.73,282.55,283.7,23551.0,272.8764,273.416,272.2789,273.3871,23551.0
2023-02-10 09:50:00,283.56,284.46,283.38,283.98,18059.0,273.2522,274.1195,273.0788,273.6569,18059.0
2023-02-10 10:00:00,283.8,283.95,282.92,283.35,88706.0,273.4835,273.628,272.6355,273.0498,88706.0
2023-02-10 10:10:00,283.34,284.57,283.34,284.49,21307.0,273.0402,274.2255,273.0402,274.1484,21307.0
2023-02-10 10:20:00,284.37,284.43,283.25,283.61,10631.0,274.0328,274.0906,272.9535,273.3004,10631.0
2023-02-10 10:30:00,283.69,283.93,283.11,283.45,13863.0,273.3775,273.6088,272.8186,273.1462,13863.0
2023-02-10 10:40:00,283.41,283.63,282.62,282.96,21478.0,273.1077,273.3197,272.3464,272.674,21478.0
2023-02-10 10:50:00,282.93,282.93,282.12,282.52,24339.0,272.6451,272.6451,271.8646,272.25,24339.0
2023-02-10 11:00:00,282.57,283.08,282.54,282.94,13221.0,272.2982,272.7897,272.2693,272.6547,13221.0
2023-02-10 11:10:00,283.06,283.22,282.2,283.21,10308.0,272.7704,272.9246,271.9416,272.9149,10308.0
2023-02-10 11:20:00,283.13,283.42,282.87,283.05,15662.0,272.8378,273.1173,272.5873,272.7608,15662.0
2023-02-10 11:30:00,283.09,283.49,282.69,283.0,16967.0,272.7993,273.1848,272.4138,272.7126,16967.0
2023-02-10 11:40:00,282.97,283.33,282.81,282.97,14490.0,272.6837,273.0306,272.5295,272.6837,14490.0
2023-02-10 11:50:00,282.92,283.24,282.43,282.57,15476.0,272.6355,272.9438,272.1633,272.2982,15476.0
2023-02-10 12:00:00,282.56,282.59,281.3,281.52,9447.0,272.2886,272.3175,271.0744,271.2864,9447.0
2023-02-10 12:10:00,281.56,281.73,281.22,281.26,6690.0,271.3249,271.4887,270.9973,271.0358,6690.0
2023-02-10 12:20:00,281.31,281.46,281.02,281.25,5426.0,271.084,271.2285,270.8045,271.0262,5426.0
2023-02-10 12:30:00,281.18,281.71,281.17,281.39,10977.0,270.9587,271.4695,270.9491,271.1611,10977.0
2023-02-10 12:40:00,281.49,282.33,281.46,282.08,8270.0,271.2575,272.0669,271.2285,271.826,8270.0
2023-02-10 12:50:00,282.06,282.71,281.95,282.63,8976.0,271.8067,272.4331,271.7007,272.356,8976.0
2023-02-10 13:00:00,282.76,283.23,282.76,283.06,14694.0,272.4813,272.9342,272.4813,272.7704,14694.0
2023-02-10 13:10:00,283.1,283.81,282.97,283.76,7908.0,272.8089,273.4931,272.6837,273.4449,7908.0
2023-02-10 13:20:00,283.93,284.11,283.47,283.47,5673.0,273.6088,273.7822,273.1655,273.1655,5673.0
2023-02-10 13:30:00,283.43,283.43,283.11,283.34,5266.0,273.1269,273.1269,272.8186,273.0402,5266.0
2023-02-10 13:40:00,283.34,283.34,282.49,282.61,11879.0,273.0402,273.0402,272.2211,272.3367,11879.0
2023-02-10 13:50:00,282.58,282.97,282.43,282.81,7961.0,272.3078,272.6837,272.1633,272.5295,7961.0
2023-02-10 14:00:00,282.77,282.81,282.24,282.38,11333.0,272.4909,272.5295,271.9802,272.1151,11333.0
2023-02-10 14:10:00,282.38,282.89,282.24,282.83,12330.0,272.1151,272.6066,271.9802,272.5487,12330.0
2023-02-10 14:20:00,282.8,283.03,282.33,282.42,6465.0,272.5198,272.7415,272.0669,272.1537,6465.0
2023-02-10 14:30:00,282.53,283.0,282.17,282.79,9672.0,272.2597,272.7126,271.9127,272.5102,9672.0
2023-02-10 14:40:00,282.82,282.99,282.5,282.78,8425.0,272.5391,272.7029,272.2307,272.5006,8425.0
2023-02-10 14:50:00,282.85,283.38,282.69,283.29,13287.0,272.568,273.0788,272.4138,272.992,13287.0
2023-02-10 15:00:00,283.32,283.64,283.18,283.36,9447.0,273.0209,273.3293,272.886,273.0595,9447.0
2023-02-10 15:10:00,283.39,283.56,282.76,282.85,6058.0,273.0884,273.2522,272.4813,272.568,6058.0
2023-02-10 15:20:00,282.79,283.05,282.52,283.05,8340.0,272.5102,272.7608,272.25,272.7608,8340.0
2023-02-10 15:30:00,283.09,283.67,283.0,283.67,13262.0,272.7993,273.3582,272.7126,273.3582,13262.0
2023-02-10 15:40:00,283.62,284.06,283.35,284.06,19110.0,273.31,273.734,273.0498,273.734,19110.0
2023-02-10 15:50:00,283.99,284.42,283.43,283.94,67993.0,273.6666,274.0809,273.1269,273.6184,67993.0
2023-02-13 09:30:00,284.37,286.76,284.37,286.15,61232.0,274.0328,276.3359,274.0328,275.7481,61232.0
2023-02-13 09:40:00,286.35,287.1,286.34,286.56,15822.0,275.9408,276.6635,275.9312,276.1432,15822.0
2023-02-13 09:50:00,286.81,286.83,285.77,286.31,9140.0,276.3841,276.4033,275.3819,275.9022,9140.0
2023-02-13 10:00:00,286.42,286.54,285.17,285.33,18834.0,276.0082,276.1239,274.8037,274.9579,18834.0
2023-02-13 10:10:00,285.21,285.29,284.61,284.86,18329.0,274.8422,274.9193,274.264,274.505,18329.0
2023-02-13 10:20:00,284.87,285.37,284.58,285.36,11110.0,274.5146,274.9964,274.2351,274.9868,11110.0
2023-02-13 10:30:00,285.4,285.77,285.28,285.62,14001.0,275.0253,275.3819,274.9097,275.2373,14001.0
2023-02-13 10:40:00,285.67,285.85,285.39,285.75,11501.0,275.2855,275.459,275.0157,275.3626,11501.0
2023-02-13 10:50:00,285.79,286.42,285.78,285.99,14577.0,275.4011,276.0082,275.3915,275.5939,14577.0
2023-02-13 11:00:00,286.12,286.39,285.93,286.17,12711.0,275.7192,275.9793,275.5361,275.7673,12711.0
2023-02-13 11:10:00,286.19,286.42,286.07,286.22,10524.0,275.7866,276.0082,275.671,275.8155,10524.0
2023-02-13 11:20:00,286.27,286.61,286.17,286.53,9795.0,275.8637,276.1913,275.7673,276.1142,9795.0
2023-02-13 11:30:00,286.53,286.57,285.95,286.08,10305.0,276.1142,276.1528,275.5553,275.6806,10305.0
2023-02-13 11:40:00,286.08,287.1,286.08,286.99,12639.0,275.6806,276.6635,275.6806,276.5575,12639.0
2023-02-13 11:50:00,286.87,286.87,286.27,286.57,11427.0,276.4419,276.4419,275.8637,276.1528,11427.0
2023-02-13 12:00:00,286.68,287.12,286.64,287.12,7845.0,276.2588,276.6828,276.2202,276.6828,7845.0
2023-02-13 12:10:00,287.11,287.26,286.87,287.26,8402.0,276.6732,276.8177,276.4419,276.8177,8402.0
2023-02-13 12:20:00,287.17,287.2,286.84,286.98,8326.0,276.731,276.7599,276.413,276.5479,8326.0
2023-02-13 12:30:00,287.01,287.08,286.85,287.08,13553.0,276.5768,276.6443,276.4226,276.6443,13553.0
2023-02-13 12:40:00,286.95,287.25,286.85,287.2,4213.0,276.519,276.8081,276.4226,276.7599,4213.0
2023-02-13 12:50:00,287.22,287.45,286.91,287.03,7861.0,276.7792,277.0008,276.4804,276.5961,7861.0
2023-02-13 13:00:00,286.93,287.03,286.64,286.68,4184.0,276.4997,276.5961,276.2202,276.2588,4184.0
2023-02-13 13:10:00,286.73,287.12,286.54,287.03,5900.0,276.307,276.6828,276.1239,276.5961,5900.0
2023-02-13 13:20:00,287.04,287.35,286.77,287.2,9684.0,276.6057,276.9044,276.3455,276.7599,9684.0
2023-02-13 13:30:00,287.27,287.52,287.21,287.41,6118.0,276.8273,277.0683,276.7695,276.9623,6118.0
2023-02-13 13:40:00,287.43,287.85,287.19,287.81,9137.0,276.9815,277.3863,276.7503,277.3477,9137.0
2023-02-13 13:50:00,287.89,288.31,287.77,288.16,12577.0,277.4248,277.8295,277.3092,277.685,12577.0
2023-02-13 14:00:00,288.18,288.38,287.83,287.94,8174.0,277.7043,277.897,277.367,277.473,8174.0
2023-02-13 14:10:00,287.94,287.94,287.14,287.46,9556.0,277.473,277.473,276.7021,277.0104,9556.0
2023-02-13 14:20:00,287.48,287.6,287.08,287.16,9738.0,277.0297,277.1454,276.6443,276.7213,9738.0
2023-02-13 14:30:00,287.11,287.27,286.81,286.88,24727.0,276.6732,276.8273,276.3841,276.4515,24727.0
2023-02-13 14:40:00,286.86,287.03,286.52,286.62,9205.0,276.4323,276.5961,276.1046,276.201,9205.0
2023-02-13 14:50:00,286.57,287.0,286.53,286.96,8863.0,276.1528,276.5672,276.1142,276.5286,8863.0
2023-02-13 15:00:00,286.88,286.89,286.27,286.69,13895.0,276.4515,276.4612,275.8637,276.2684,13895.0
2023-02-13 15:10:00,286.66,286.94,286.57,286.82,11287.0,276.2395,276.5093,276.1528,276.3937,11287.0
2023-02-13 15:20:00,286.85,287.06,286.75,287.06,12174.0,276.4226,276.625,276.3263,276.625,12174.0
2023-02-13 15:30:00,287.12,287.68,287.09,287.61,23001.0,276.6828,277.2224,276.6539,277.155,23001.0
2023-02-13 15:40:00,287.61,288.28,287.57,288.19,37610.0,277.155,277.8006,277.1164,277.7139,37610.0
2023-02-13 15:50:00,288.07,288.41,287.82,288.41,83799.0,277.5983,277.9259,277.3574,277.9259,83799.0
2023-02-14 09:30:00,285.47,285.73,283.83,283.91,85683.0,275.0928,275.3433,273.5124,273.5895,85683.0
2023-02-14 09:40:00,283.9,285.58,283.37,284.96,25956.0,273.5799,275.1988,273.0691,274.6013,25956.0
2023-02-14 09:50:00,285.29,286.35,284.93,286.22,24014.0,274.9193,275.9408,274.5724,275.8155,24014.0
2023-02-14 10:00:00,286.23,287.54,286.21,287.48,25871.0,275.8252,277.0875,275.8059,277.0297,25871.0
2023-02-14 10:10:00,287.33,288.14,287.12,287.49,43316.0,276.8852,277.6657,276.6828,277.0394,43316.0
2023-02-14 10:20:00,287.52,288.08,287.25,287.26,36282.0,277.0683,277.6079,276.8081,276.8177,36282.0
2023-02-14 10:30:00,287.4,287.88,285.25,285.25,26488.0,276.9526,277.4152,274.8808,274.8808,26488.0
2023-02-14 10:40:00,285.17,286.3,284.99,285.96,51227.0,274.8037,275.8926,274.6302,275.565,51227.0
2023-02-14 10:50:00,285.96,286.23,285.25,285.98,41608.0,275.565,275.8252,274.8808,275.5842,41608.0
2023-02-14 11:00:00,286.13,287.22,286.12,286.4,11907.0,275.7288,276.7792,275.7192,275.989,11907.0
2023-02-14 11:10:00,286.44,286.66,286.1,286.5,16404.0,276.0275,276.2395,275.6999,276.0853,16404.0
2023-02-14 11:20:00,286.4,286.49,285.2,285.27,21874.0,275.989,276.0757,274.8326,274.9001,21874.0
2023-02-14 11:30:00,284.98,285.25,284.13,284.47,35469.0,274.6206,274.8808,273.8015,274.1291,35469.0
2023-02-14 11:40:00,284.27,284.41,283.73,284.11,11866.0,273.9364,274.0713,273.416,273.7822,11866.0
2023-02-14 11:50:00,284.09,284.13,283.35,284.12,10980.0,273.7629,273.8015,273.0498,273.7919,10980.0
2023-02-14 12:00:00,284.02,284.4,283.95,284.12,8817.0,273.6955,274.0617,273.628,273.7919,8817.0
2023-02-14 12:10:00,284.11,284.75,284.09,284.35,8134.0,273.7822,274.399,273.7629,274.0135,8134.0
2023-02-14 12:20:00,284.58,284.75,284.07,284.29,5137.0,274.2351,274.399,273.7437,273.9557,5137.0
2023-02-14 12:30:00,284.11,284.6,284.01,284.24,8030.0,273.7822,274.2544,273.6859,273.9075,8030.0
2023-02-14 12:40:00,284.18,284.31,283.9,284.15,9809.0,273.8497,273.9749,273.5799,273.8208,9809.0
2023-02-14 12:50:00,284.16,284.57,283.7,284.32,6985.0,273.8304,274.2255,273.3871,273.9846,6985.0
2023-02-14 13:00:00,284.33,285.91,284.33,285.5,10884.0,273.9942,275.5168,273.9942,275.1217,10884.0
2023-02-14 13:10:00,285.37,286.5,285.21,286.22,21217.0,274.9964,276.0853,274.8422,275.8155,21217.0
2023-02-14 13:20:00,286.33,286.39,285.76,286.0,9874.0,275.9215,275.9793,275.3722,275.6035,9874.0
2023-02-14 13:30:00,286.12,286.31,285.84,286.12,6637.0,275.7192,275.9022,275.4493,275.7192,6637.0
2023-02-14 13:40:00,286.12,286.14,285.37,285.9,9653.0,275.7192,275.7384,274.9964,275.5071,9653.0
2023-02-14 13:50:00,285.97,286.02,285.51,285.58,8128.0,275.5746,275.6228,275.1313,275.1988,8128.0
2023-02-14 14:00:00,285.61,285.85,284.4,284.72,24729.0,275.2277,275.459,274.0617,274.37,24729.0
2023-02-14 14:10:00,284.76,285.33,284.71,285.13,13827.0,274.4086,274.9579,274.3604,274.7651,13827.0
2023-02-14 14:20:00,285.12,285.21,284.87,284.99,24081.0,274.7555,274.8422,274.5146,274.6302,24081.0
2023-02-14 14:30:00,284.97,285.97,284.94,285.76,12076.0,274.611,275.5746,274.582,275.3722,12076.0
2023-02-14 14:40:00,285.75,285.85,285.59,285.73,12017.0,275.3626,275.459,275.2084,275.3433,12017.0
2023-02-14 14:50:00,285.75,285.86,285.29,285.57,15649.0,275.3626,275.4686,274.9193,275.1891,15649.0
2023-02-14 15:00:00,285.65,285.84,285.2,285.38,9568.0,275.2662,275.4493,274.8326,275.0061,9568.0
2023-02-14 15:10:00,285.35,285.66,285.12,285.58,8996.0,274.9771,275.2759,274.7555,275.1988,8996.0
2023-02-14 15:20:00,285.59,285.99,285.52,285.73,9281.0,275.2084,275.5939,275.141,275.3433,9281.0
2023-02-14 15:30:00,285.66,286.11,285.51,285.9,30251.0,275.2759,275.7095,275.1313,275.5071,30251.0
2023-02-14 15:40:00,285.84,286.06,285.62,285.66,19247.0,275.4493,275.6613,275.2373,275.2759,19247.0
2023-02-14 15:50:00,285.59,285.82,284.58,284.82,100049.0,275.2084,275.4301,274.2351,274.4664,100049.0
2023-02-15 09:30:00,282.0,284.91,281.97,284.6,48817.0,271.7489,274.5531,271.72,274.2544,48817.0
2023-02-15 09:40:00,284.73,285.29,284.11,285.26,30261.0,274.3797,274.9193,273.7822,274.8904,30261.0
2023-02-15 09:50:00,285.65,285.68,284.25,284.55,25615.0,275.2662,275.2951,273.9171,274.2062,25615.0
2023-02-15 10:00:00,284.5,285.04,284.0,284.21,19385.0,274.158,274.6784,273.6762,273.8786,19385.0
2023-02-15 10:10:00,284.2,285.11,283.43,285.11,34399.0,273.8689,274.7459,273.1269,274.7459,34399.0
2023-02-15 10:20:00,285.12,285.26,284.78,284.95,17413.0,274.7555,274.8904,274.4279,274.5917,17413.0
2023-02-15 10:30:00,284.81,285.72,284.64,285.48,22334.0,274.4568,275.3337,274.293,275.1024,22334.0
2023-02-15 10:40:00,285.24,285.53,284.78,284.88,19804.0,274.8711,275.1506,274.4279,274.5242,19804.0
2023-02-15 10:50:00,284.9,285.6,284.88,285.31,20839.0,274.5435,275.2181,274.5242,274.9386,20839.0
2023-02-15 11:00:00,285.22,286.27,284.87,285.91,38085.0,274.8519,275.8637,274.5146,275.5168,38085.0
2023-02-15 11:10:00,285.92,285.96,285.12,285.53,17644.0,275.5264,275.565,274.7555,275.1506,17644.0
2023-02-15 11:20:00,285.55,285.83,285.37,285.7,16078.0,275.1699,275.4397,274.9964,275.3144,16078.0
2023-02-15 11:30:00,285.66,285.72,285.08,285.26,18777.0,275.2759,275.3337,274.717,274.8904,18777.0
2023-02-15 11:40:00,285.26,286.1,285.14,285.92,23044.0,274.8904,275.6999,274.7748,275.5264,23044.0
2023-02-15 11:50:00,285.96,286.04,285.39,285.45,22774.0,275.565,275.6421,275.0157,275.0735,22774.0
2023-02-15 12:00:00,285.48,285.68,284.78,285.0,17960.0,275.1024,275.2951,274.4279,274.6399,17960.0
2023-02-15 12:10:00,284.99,285.08,284.76,284.91,13179.0,274.6302,274.717,274.4086,274.5531,13179.0
2023-02-15 12:20:00,284.88,285.03,284.57,284.63,20902.0,274.5242,274.6688,274.2255,274.2833,20902.0
2023-02-15 12:30:00,284.78,285.06,284.47,284.64,14892.0,274.4279,274.6977,274.1291,274.293,14892.0
2023-02-15 12:40:00,284.68,284.95,284.6,284.84,17627.0,274.3315,274.5917,274.2544,274.4857,17627.0
2023-02-15 12:50:00,284.84,285.23,284.81,284.89,22621.0,274.4857,274.8615,274.4568,274.5339,22621.0
2023-02-15 13:00:00,284.97,285.23,284.88,285.22,22633.0,274.611,274.8615,274.5242,274.8519,22633.0
2023-02-15 13:10:00,285.2,285.34,284.99,285.19,21902.0,274.8326,274.9675,274.6302,274.823,21902.0
2023-02-15 13:20:00,285.26,285.57,285.26,285.47,33656.0,274.8904,275.1891,274.8904,275.0928,33656.0
2023-02-15 13:30:00,285.51,285.54,285.16,285.51,20999.0,275.1313,275.1602,274.794,275.1313,20999.0
2023-02-15 13:40:00,285.51,285.97,285.37,285.94,24909.0,275.1313,275.5746,274.9964,275.5457,24909.0
2023-02-15 13:50:00,285.97,286.0,285.73,285.88,34256.0,275.5746,275.6035,275.3433,275.4879,34256.0
2023-02-15 14:00:00,285.92,286.37,285.92,286.31,17082.0,275.5264,275.9601,275.5264,275.9022,17082.0
2023-02-15 14:10:00,286.29,286.51,286.16,286.26,19552.0,275.883,276.095,275.7577,275.8541,19552.0
2023-02-15 14:20:00,286.25,286.29,285.68,285.86,39077.0,275.8444,275.883,275.2951,275.4686,39077.0
2023-02-15 14:30:00,285.86,285.98,285.64,285.92,18168.0,275.4686,275.5842,275.2566,275.5264,18168.0
2023-02-15 14:40:00,285.87,285.94,285.65,285.69,16157.0,275.4782,275.5457,275.2662,275.3048,16157.0
2023-02-15 14:50:00,285.73,285.81,285.29,285.35,18625.0,275.3433,275.4204,274.9193,274.9771,18625.0
2023-02-15 15:00:00,285.46,285.71,285.37,285.71,28109.0,275.0831,275.3241,274.9964,275.3241,28109.0
2023-02-15 15:10:00,285.66,285.92,285.45,285.59,18817.0,275.2759,275.5264,275.0735,275.2084,18817.0
2023-02-15 15:20:00,285.69,286.24,285.61,286.24,17731.0,275.3048,275.8348,275.2277,275.8348,17731.0
2023-02-15 15:30:00,286.28,286.6,286.17,286.53,26878.0,275.8733,276.1817,275.7673,276.1142,26878.0
2023-02-15 15:40:00,286.51,286.84,286.32,286.84,42909.0,276.095,276.413,275.9119,276.413,42909.0
2023-02-15 15:50:00,286.91,287.83,286.57,287.74,152350.0,276.4804,277.367,276.1528,277.2803,152350.0
2023-02-16 09:30:00,283.03,283.84,280.22,280.5,88830.0,272.7415,273.522,270.0336,270.3034,88830.0
2023-02-16 09:40:00,280.51,280.78,278.64,279.0,73229.0,270.3131,270.5733,268.5111,268.858,73229.0
2023-02-16 09:50:00,279.01,281.02,278.9,280.34,45584.0,268.8676,270.8045,268.7616,270.1493,45584.0
2023-02-16 10:00:00,280.34,281.71,280.04,281.32,22840.0,270.1493,271.4695,269.8602,271.0936,22840.0
2023-02-16 10:10:00,281.24,282.74,281.24,282.57,22390.0,271.0165,272.462,271.0165,272.2982,22390.0
2023-02-16 10:20:00,282.46,282.82,282.06,282.56,20635.0,272.1922,272.5391,271.8067,272.2886,20635.0
2023-02-16 10:30:00,282.57,284.21,282.45,283.95,60449.0,272.2982,273.8786,272.1826,273.628,60449.0
2023-02-16 10:40:00,284.0,285.46,283.95,285.46,44102.0,273.6762,275.0831,273.628,275.0831,44102.0
2023-02-16 10:50:00,285.38,285.46,284.39,284.66,26838.0,275.0061,275.0831,274.052,274.3122,26838.0
2023-02-16 11:00:00,284.63,284.89,283.79,284.23,31979.0,274.2833,274.5339,273.4739,273.8979,31979.0
2023-02-16 11:10:00,284.24,284.48,283.85,284.0,22848.0,273.9075,274.1388,273.5317,273.6762,22848.0
2023-02-16 11:20:00,283.94,283.94,283.21,283.73,29877.0,273.6184,273.6184,272.9149,273.416,29877.0
2023-02-16 11:30:00,283.75,284.12,283.36,283.56,25641.0,273.4353,273.7919,273.0595,273.2522,25641.0
2023-02-16 11:40:00,283.61,284.65,283.45,284.44,14314.0,273.3004,274.3026,273.1462,274.1002,14314.0
2023-02-16 11:50:00,284.44,284.45,283.84,283.84,20029.0,274.1002,274.1099,273.522,273.522,20029.0
2023-02-16 12:00:00,283.81,283.85,282.87,283.07,12510.0,273.4931,273.5317,272.5873,272.78,12510.0
2023-02-16 12:10:00,283.03,283.61,282.56,282.56,7745.0,272.7415,273.3004,272.2886,272.2886,7745.0
2023-02-16 12:20:00,282.66,283.64,282.51,283.31,7142.0,272.3849,273.3293,272.2404,273.0113,7142.0
2023-02-16 12:30:00,283.33,283.85,283.27,283.63,9188.0,273.0306,273.5317,272.9728,273.3197,9188.0
2023-02-16 12:40:00,283.53,284.15,283.47,284.15,5316.0,273.2233,273.8208,273.1655,273.8208,5316.0
2023-02-16 12:50:00,284.02,284.26,283.54,283.7,8401.0,273.6955,273.9268,273.2329,273.3871,8401.0
2023-02-16 13:00:00,283.87,284.76,283.43,284.65,42606.0,273.5509,274.4086,273.1269,274.3026,42606.0
2023-02-16 13:10:00,284.74,284.85,283.88,284.27,31077.0,274.3893,274.4953,273.5606,273.9364,31077.0
2023-02-16 13:20:00,284.36,284.52,283.94,284.11,16784.0,274.0231,274.1773,273.6184,273.7822,16784.0
2023-02-16 13:30:00,284.21,284.64,284.01,284.56,14664.0,273.8786,274.293,273.6859,274.2159,14664.0
2023-02-16 13:40:00,284.62,285.2,284.41,285.0,11013.0,274.2737,274.8326,274.0713,274.6399,11013.0
2023-02-16 13:50:00,284.97,285.02,284.66,284.91,6640.0,274.611,274.6591,274.3122,274.5531,6640.0
2023-02-16 14:00:00,284.89,285.38,284.85,285.14,7717.0,274.5339,275.0061,274.4953,274.7748,7717.0
2023-02-16 14:10:00,285.16,285.41,284.9,285.09,6648.0,274.794,275.035,274.5435,274.7266,6648.0
2023-02-16 14:20:00,284.85,285.27,284.58,285.05,4876.0,274.4953,274.9001,274.2351,274.688,4876.0
2023-02-16 14:30:00,285.1,285.36,285.0,285.04,9885.0,274.7362,274.9868,274.6399,274.6784,9885.0
2023-02-16 14:40:00,285.1,285.13,284.64,285.01,10475.0,274.7362,274.7651,274.293,274.6495,10475.0
2023-02-16 14:50:00,284.97,285.02,284.47,284.77,20736.0,274.611,274.6591,274.1291,274.4182,20736.0
2023-02-16 15:00:00,284.68,284.77,283.5,283.86,14772.0,274.3315,274.4182,273.1944,273.5413,14772.0
2023-02-16 15:10:00,283.87,284.05,282.96,282.97,21445.0,273.5509,273.7244,272.674,272.6837,21445.0
2023-02-16 15:20:00,283.13,283.27,282.26,282.26,12918.0,272.8378,272.9728,271.9995,271.9995,12918.0
2023-02-16 15:30:00,282.23,282.35,281.71,282.04,15093.0,271.9706,272.0862,271.4695,271.7875,15093.0
2023-02-16 15:40:00,282.11,282.11,281.23,281.97,31105.0,271.8549,271.8549,271.0069,271.72,31105.0
2023-02-16 15:50:00,281.89,282.33,281.04,281.21,93154.0,271.6429,272.0669,270.8238,270.9876,93154.0
2023-02-17 09:30:00,278.78,279.4,277.14,277.21,89279.0,268.646,269.2434,267.0656,267.133,89279.0
2023-02-17 09:40:00,277.38,277.53,275.0,275.51,39731.0,267.2969,267.4414,265.0034,265.4948,39731.0
2023-02-17 09:50:00,275.51,276.52,275.0,276.5,34859.0,265.4948,266.4681,265.0034,266.4489,34859.0
2023-02-17 10:00:00,276.44,277.01,276.02,276.59,24843.0,266.391,266.9403,265.9863,266.5356,24843.0
2023-02-17 10:10:00,276.48,278.0,276.46,277.78,122682.0,266.4296,267.8943,266.4103,267.6823,122682.0
2023-02-17 10:20:00,277.73,278.04,277.0,277.31,27642.0,267.6341,267.9329,266.9307,267.2294,27642.0
2023-02-17 10:30:00,277.25,277.74,277.04,277.07,36865.0,267.1716,267.6438,266.9692,266.9981,36865.0
2023-02-17 10:40:00,277.07,277.09,276.18,276.74,39890.0,266.9981,267.0174,266.1405,266.6801,39890.0
2023-02-17 10:50:00,276.74,277.08,276.62,276.67,17252.0,266.6801,267.0078,266.5645,266.6127,17252.0
2023-02-17 11:00:00,276.65,276.89,276.25,276.6,9496.0,266.5934,266.8247,266.2079,266.5452,9496.0
2023-02-17 11:10:00,276.67,276.79,275.78,276.48,49595.0,266.6127,266.7283,265.755,266.4296,49595.0
2023-02-17 11:20:00,276.53,276.58,276.05,276.25,10578.0,266.4778,266.5259,266.0152,266.2079,10578.0
2023-02-17 11:30:00,276.17,277.14,275.95,277.06,26649.0,266.1308,267.0656,265.9188,266.9885,26649.0
2023-02-17 11:40:00,277.07,277.29,276.82,276.86,14105.0,266.9981,267.2101,266.7572,266.7958,14105.0
2023-02-17 11:50:00,276.78,276.79,275.95,276.33,75434.0,266.7187,266.7283,265.9188,266.285,75434.0
2023-02-17 12:00:00,276.34,276.9,276.0,276.86,196150.0,266.2947,266.8343,265.967,266.7958,196150.0
2023-02-17 12:10:00,276.99,277.16,276.14,276.18,14310.0,266.921,267.0849,266.1019,266.1405,14310.0
2023-02-17 12:20:00,276.31,276.54,276.11,276.2,21959.0,266.2658,266.4874,266.073,266.1598,21959.0
2023-02-17 12:30:00,276.14,276.25,275.68,275.71,22148.0,266.1019,266.2079,265.6587,265.6876,22148.0
2023-02-17 12:40:00,275.71,275.89,275.42,275.46,15399.0,265.6876,265.861,265.4081,265.4467,15399.0
2023-02-17 12:50:00,275.45,275.54,274.91,275.37,21324.0,265.437,265.5237,264.9167,265.3599,21324.0
2023-02-17 13:00:00,275.36,276.04,275.36,276.04,9337.0,265.3503,266.0056,265.3503,266.0056,9337.0
2023-02-17 13:10:00,276.04,276.27,275.89,275.96,13757.0,266.0056,266.2272,265.861,265.9285,13757.0
2023-02-17 13:20:00,275.85,275.87,275.11,275.35,14295.0,265.8225,265.8418,265.1094,265.3407,14295.0
2023-02-17 13:30:00,275.34,275.9,275.23,275.75,33640.0,265.331,265.8707,265.225,265.7261,33640.0
2023-02-17 13:40:00,275.75,276.27,275.62,275.95,20580.0,265.7261,266.2272,265.6008,265.9188,20580.0
2023-02-17 13:50:00,275.91,275.94,275.58,275.84,18969.0,265.8803,265.9092,265.5623,265.8128,18969.0
2023-02-17 14:00:00,275.9,276.74,275.86,276.54,15358.0,265.8707,266.6801,265.8321,266.4874,15358.0
2023-02-17 14:10:00,276.52,276.52,275.76,275.9,20947.0,266.4681,266.4681,265.7358,265.8707,20947.0
2023-02-17 14:20:00,275.99,276.46,275.96,275.97,44904.0,265.9574,266.4103,265.9285,265.9381,44904.0
2023-02-17 14:30:00,276.09,276.76,276.04,276.37,86158.0,266.0538,266.6994,266.0056,266.3236,86158.0
2023-02-17 14:40:00,276.35,276.35,275.61,275.94,37103.0,266.3043,266.3043,265.5912,265.9092,37103.0
2023-02-17 14:50:00,275.93,276.91,275.93,276.47,38352.0,265.8996,266.8439,265.8996,266.4199,38352.0
2023-02-17 15:00:00,276.48,276.68,275.97,276.44,54727.0,266.4296,266.6223,265.9381,266.391,54727.0
2023-02-17 15:10:00,276.47,276.47,275.93,275.95,24836.0,266.4199,266.4199,265.8996,265.9188,24836.0
2023-02-17 15:20:00,275.96,276.34,275.9,276.06,29146.0,265.9285,266.2947,265.8707,266.0248,29146.0
2023-02-17 15:30:00,276.0,276.51,275.92,275.98,55773.0,265.967,266.4585,265.8899,265.9478,55773.0
2023-02-17 15:40:00,275.98,276.42,275.97,276.08,35847.0,265.9478,266.3718,265.9381,266.0441,35847.0
2023-02-17 15:50:00,276.14,277.13,276.14,277.1,145570.0,266.1019,267.056,266.1019,267.027,145570.0
2023-02-21 09:30:00,272.0,273.15,271.37,271.99,75663.0,262.1124,263.2206,261.5053,262.1028,75663.0
2023-02-21 09:40:00,271.99,272.63,271.41,271.93,19334.0,262.1028,262.7195,261.5439,262.045,19334.0
2023-02-21 09:50:00,271.93,272.51,271.38,271.94,22717.0,262.045,262.6039,261.515,262.0546,22717.0
2023-02-21 10:00:00,271.73,272.34,271.49,272.08,19443.0,261.8522,262.4401,261.621,262.1895,19443.0
2023-02-21 10:10:00,272.13,272.18,271.47,272.07,33275.0,262.2377,262.2859,261.6017,262.1799,33275.0
2023-02-21 10:20:00,272.06,272.35,271.68,271.78,21579.0,262.1703,262.4497,261.8041,261.9004,21579.0
2023-02-21 10:30:00,271.67,271.74,270.81,270.89,35289.0,261.7944,261.8619,260.9657,261.0428,35289.0
2023-02-21 10:40:00,270.96,271.05,270.19,270.27,24935.0,261.1102,261.197,260.3682,260.4453,24935.0
2023-02-21 10:50:00,270.34,270.51,269.79,270.06,20517.0,260.5128,260.6766,259.9828,260.243,20517.0
2023-02-21 11:00:00,270.11,270.6,270.03,270.1,13587.0,260.2911,260.7633,260.214,260.2815,13587.0
2023-02-21 11:10:00,270.02,270.26,269.93,270.15,8335.0,260.2044,260.4357,260.1177,260.3297,8335.0
2023-02-21 11:20:00,270.04,270.21,269.76,269.85,13094.0,260.2237,260.3875,259.9539,260.0406,13094.0
2023-02-21 11:30:00,269.78,270.12,269.45,269.66,9585.0,259.9731,260.3008,259.6551,259.8575,9585.0
2023-02-21 11:40:00,269.64,269.8,269.45,269.45,11355.0,259.8382,259.9924,259.6551,259.6551,11355.0
2023-02-21 11:50:00,269.43,269.57,269.04,269.42,13546.0,259.6359,259.7708,259.26,259.6262,13546.0
2023-02-21 12:00:00,269.38,269.53,269.16,269.37,7574.0,259.5877,259.7322,259.3757,259.578,7574.0
2023-02-21 12:10:00,269.29,269.59,268.92,269.59,10855.0,259.5009,259.79,259.1444,259.79,10855.0
2023-02-21 12:20:00,269.59,269.76,269.27,269.37,12469.0,259.79,259.9539,259.4817,259.578,12469.0
2023-02-21 12:30:00,269.37,269.91,269.24,269.63,14118.0,259.578,260.0984,259.4528,259.8286,14118.0
2023-02-21 12:40:00,269.8,269.95,269.55,269.89,8228.0,259.9924,260.137,259.7515,260.0791,8228.0
2023-02-21 12:50:00,269.84,270.02,269.76,269.8,10047.0,260.031,260.2044,259.9539,259.9924,10047.0
2023-02-21 13:00:00,269.71,269.83,269.47,269.49,5449.0,259.9057,260.0213,259.6744,259.6937,5449.0
2023-02-21 13:10:00,269.44,269.54,269.27,269.44,10589.0,259.6455,259.7419,259.4817,259.6455,10589.0
2023-02-21 13:20:00,269.38,269.52,269.06,269.28,12689.0,259.5877,259.7226,259.2793,259.4913,12689.0
2023-02-21 13:30:00,269.32,269.35,269.02,269.07,10040.0,259.5299,259.5588,259.2408,259.2889,10040.0
2023-02-21 13:40:00,269.07,269.35,268.97,269.07,11145.0,259.2889,259.5588,259.1926,259.2889,11145.0
2023-02-21 13:50:00,269.1,269.1,268.78,268.94,8064.0,259.3179,259.3179,259.0095,259.1637,8064.0
2023-02-21 14:00:00,268.89,269.26,268.87,269.02,10078.0,259.1155,259.472,259.0962,259.2408,10078.0
2023-02-21 14:10:00,268.99,269.23,268.89,269.04,12856.0,259.2119,259.4431,259.1155,259.26,12856.0
2023-02-21 14:20:00,268.97,269.39,268.95,269.2,10154.0,259.1926,259.5973,259.1733,259.4142,10154.0
2023-02-21 14:30:00,269.28,269.63,269.12,269.46,13215.0,259.4913,259.8286,259.3371,259.6648,13215.0
2023-02-21 14:40:00,269.43,269.89,269.25,269.67,9510.0,259.6359,260.0791,259.4624,259.8671,9510.0
2023-02-21 14:50:00,269.61,269.95,269.47,269.89,13064.0,259.8093,260.137,259.6744,260.0791,13064.0
2023-02-21 15:00:00,269.95,270.13,269.66,269.66,9425.0,260.137,260.3104,259.8575,259.8575,9425.0
2023-02-21 15:10:00,269.69,269.98,269.48,269.93,18007.0,259.8864,260.1659,259.684,260.1177,18007.0
2023-02-21 15:20:00,269.83,270.0,269.55,269.96,16670.0,260.0213,260.1851,259.7515,260.1466,16670.0
2023-02-21 15:30:00,269.99,270.29,269.5,269.94,212841.0,260.1755,260.4646,259.7033,260.1273,212841.0
2023-02-21 15:40:00,269.98,270.01,269.47,269.57,53612.0,260.1659,260.1948,259.6744,259.7708,53612.0
2023-02-21 15:50:00,269.6,269.83,269.03,269.14,390389.0,259.7997,260.0213,259.2504,259.3564,390389.0
2023-02-22 09:30:00,270.63,271.93,270.45,271.2,59887.0,260.7922,262.045,260.6188,261.3415,59887.0
2023-02-22 09:40:00,271.19,272.25,270.86,272.02,26165.0,261.3319,262.3533,261.0139,262.1317,26165.0
2023-02-22 09:50:00,271.9,272.37,271.28,272.0,21987.0,262.0161,262.469,261.4186,262.1124,21987.0
2023-02-22 10:00:00,272.04,272.36,271.62,271.86,44508.0,262.151,262.4593,261.7462,261.9775,44508.0
2023-02-22 10:10:00,271.72,271.75,270.86,271.38,36556.0,261.8426,261.8715,261.0139,261.515,36556.0
2023-02-22 10:20:00,271.44,272.29,271.44,271.76,40983.0,261.5728,262.3919,261.5728,261.8812,40983.0
2023-02-22 10:30:00,271.66,271.73,270.44,270.44,39264.0,261.7848,261.8522,260.6091,260.6091,39264.0
2023-02-22 10:40:00,270.52,271.18,270.49,271.15,48121.0,260.6862,261.3222,260.6573,261.2933,48121.0
2023-02-22 10:50:00,271.11,272.04,271.01,271.55,24317.0,261.2548,262.151,261.1584,261.6788,24317.0
2023-02-22 11:00:00,271.55,271.56,270.56,270.73,16413.0,261.6788,261.6884,260.7248,260.8886,16413.0
2023-02-22 11:10:00,270.65,270.72,270.08,270.45,18892.0,260.8115,260.879,260.2622,260.6188,18892.0
2023-02-22 11:20:00,270.48,270.7,270.22,270.55,26428.0,260.6477,260.8597,260.3971,260.7151,26428.0
2023-02-22 11:30:00,270.54,270.85,270.14,270.22,18895.0,260.7055,261.0042,260.32,260.3971,18895.0
2023-02-22 11:40:00,270.24,270.77,270.24,270.37,7933.0,260.4164,260.9271,260.4164,260.5417,7933.0
2023-02-22 11:50:00,270.41,270.59,270.17,270.49,13599.0,260.5802,260.7537,260.349,260.6573,13599.0
2023-02-22 12:00:00,270.48,270.65,270.14,270.43,7888.0,260.6477,260.8115,260.32,260.5995,7888.0
2023-02-22 12:10:00,270.4,271.13,270.18,271.05,9665.0,260.5706,261.2741,260.3586,261.197,9665.0
2023-02-22 12:20:00,271.08,271.3,270.53,270.68,18159.0,261.2259,261.4379,260.6959,260.8404,18159.0
2023-02-22 12:30:00,270.76,271.5,270.66,271.47,17288.0,260.9175,261.6306,260.8211,261.6017,17288.0
2023-02-22 12:40:00,271.46,271.51,270.98,270.98,10158.0,261.5921,261.6402,261.1295,261.1295,10158.0
2023-02-22 12:50:00,270.95,271.24,270.95,271.02,9235.0,261.1006,261.3801,261.1006,261.1681,9235.0
2023-02-22 13:00:00,271.02,271.47,271.0,271.37,7803.0,261.1681,261.6017,261.1488,261.5053,7803.0
2023-02-22 13:10:00,271.33,271.61,271.13,271.61,7222.0,261.4668,261.7366,261.2741,261.7366,7222.0
2023-02-22 13:20:00,271.65,272.07,271.61,271.95,6200.0,261.7752,262.1799,261.7366,262.0643,6200.0
2023-02-22 13:30:00,272.0,272.09,271.58,271.88,12379.0,262.1124,262.1992,261.7077,261.9968,12379.0
2023-02-22 13:40:00,271.95,272.23,271.85,271.99,6641.0,262.0643,262.3341,261.9679,262.1028,6641.0
2023-02-22 13:50:00,271.96,271.96,271.6,271.81,6324.0,262.0739,262.0739,261.727,261.9293,6324.0
2023-02-22 14:00:00,271.55,272.49,271.18,271.69,14615.0,261.6788,262.5846,261.3222,261.8137,14615.0
2023-02-22 14:10:00,271.81,272.01,270.4,271.24,18496.0,261.9293,262.1221,260.5706,261.3801,18496.0
2023-02-22 14:20:00,271.17,271.49,270.55,270.62,15041.0,261.3126,261.621,260.7151,260.7826,15041.0
2023-02-22 14:30:00,270.56,270.56,269.89,270.01,17941.0,260.7248,260.7248,260.0791,260.1948,17941.0
2023-02-22 14:40:00,270.1,270.61,269.66,270.61,13625.0,260.2815,260.773,259.8575,260.773,13625.0
2023-02-22 14:50:00,270.57,270.57,269.17,269.22,13516.0,260.7344,260.7344,259.3853,259.4335,13516.0
2023-02-22 15:00:00,269.2,269.31,268.85,269.18,9535.0,259.4142,259.5202,259.0769,259.3949,9535.0
2023-02-22 15:10:00,269.26,269.34,268.69,268.99,16160.0,259.472,259.5491,258.9228,259.2119,16160.0
2023-02-22 15:20:00,269.02,269.74,268.81,268.87,20541.0,259.2408,259.9346,259.0384,259.0962,20541.0
2023-02-22 15:30:00,268.8,269.17,268.58,268.58,17995.0,259.0288,259.3853,258.8168,258.8168,17995.0
2023-02-22 15:40:00,268.58,268.96,268.39,268.45,32790.0,258.8168,259.1829,258.6337,258.6915,32790.0
2023-02-22 15:50:00,268.4,269.63,268.16,269.63,138378.0,258.6433,259.8286,258.412,259.8286,138378.0
2023-02-23 09:30:00,270.77,271.06,270.02,270.63,47840.0,260.9271,261.2066,260.2044,260.7922,47840.0
2023-02-23 09:40:00,270.47,270.87,270.05,270.52,12305.0,260.6381,261.0235,260.2333,260.6862,12305.0
2023-02-23 09:50:00,270.56,270.78,270.15,270.32,9992.0,260.7248,260.9368,260.3297,260.4935,9992.0
2023-02-23 10:00:00,270.44,270.86,269.86,270.31,13655.0,260.6091,261.0139,260.0502,260.4839,13655.0
2023-02-23 10:10:00,270.34,270.96,270.14,270.47,10240.0,260.5128,261.1102,260.32,260.6381,10240.0
2023-02-23 10:20:00,270.61,270.9,270.34,270.77,13721.0,260.773,261.0524,260.5128,260.9271,13721.0
2023-02-23 10:30:00,270.78,270.83,270.13,270.61,8567.0,260.9368,260.985,260.3104,260.773,8567.0
2023-02-23 10:40:00,270.48,270.48,268.95,269.12,9645.0,260.6477,260.6477,259.1733,259.3371,9645.0
2023-02-23 10:50:00,269.0,269.59,268.95,269.35,17188.0,259.2215,259.79,259.1733,259.5588,17188.0
2023-02-23 11:00:00,269.4,270.39,269.39,269.63,29212.0,259.6069,260.561,259.5973,259.8286,29212.0
2023-02-23 11:10:00,269.74,269.99,268.92,269.13,25172.0,259.9346,260.1755,259.1444,259.3468,25172.0
2023-02-23 11:20:00,269.06,269.18,268.58,269.06,13847.0,259.2793,259.3949,258.8168,259.2793,13847.0
2023-02-23 11:30:00,269.06,269.37,268.93,269.0,8258.0,259.2793,259.578,259.154,259.2215,8258.0
2023-02-23 11:40:00,269.06,269.06,268.38,268.56,9446.0,259.2793,259.2793,258.624,258.7975,9446.0
2023-02-23 11:50:00,268.48,268.58,267.81,267.92,13032.0,258.7204,258.8168,258.0747,258.1807,13032.0
2023-02-23 12:00:00,267.83,268.45,267.82,268.35,11984.0,258.094,258.6915,258.0844,258.5951,11984.0
2023-02-23 12:10:00,268.28,268.59,268.0,268.35,10320.0,258.5277,258.8264,258.2578,258.5951,10320.0
2023-02-23 12:20:00,268.28,268.62,268.02,268.43,9047.0,258.5277,258.8553,258.2771,258.6722,9047.0
2023-02-23 12:30:00,268.48,268.99,268.31,268.58,12535.0,258.7204,259.2119,258.5566,258.8168,12535.0
2023-02-23 12:40:00,268.66,269.18,268.51,269.05,19392.0,258.8938,259.3949,258.7493,259.2697,19392.0
2023-02-23 12:50:00,269.13,269.46,268.88,269.46,10190.0,259.3468,259.6648,259.1058,259.6648,10190.0
2023-02-23 13:00:00,269.4,269.78,269.21,269.55,17425.0,259.6069,259.9731,259.4239,259.7515,17425.0
2023-02-23 13:10:00,269.6,269.97,269.39,269.87,12412.0,259.7997,260.1562,259.5973,260.0599,12412.0
2023-02-23 13:20:00,269.94,270.09,269.5,269.73,21706.0,260.1273,260.2719,259.7033,259.925,21706.0
2023-02-23 13:30:00,269.64,269.79,269.4,269.58,9063.0,259.8382,259.9828,259.6069,259.7804,9063.0
2023-02-23 13:40:00,269.71,270.1,269.6,270.08,11641.0,259.9057,260.2815,259.7997,260.2622,11641.0
2023-02-23 13:50:00,270.02,270.22,269.75,269.75,11569.0,260.2044,260.3971,259.9442,259.9442,11569.0
2023-02-23 14:00:00,269.83,270.04,269.52,269.83,12841.0,260.0213,260.2237,259.7226,260.0213,12841.0
2023-02-23 14:10:00,269.83,271.04,269.79,270.94,20156.0,260.0213,261.1873,259.9828,261.091,20156.0
2023-02-23 14:20:00,270.97,271.21,270.75,270.94,10884.0,261.1199,261.3512,260.9079,261.091,10884.0
2023-02-23 14:30:00,271.0,271.46,270.87,271.05,30328.0,261.1488,261.5921,261.0235,261.197,30328.0
2023-02-23 14:40:00,271.23,271.33,271.02,271.31,10033.0,261.3704,261.4668,261.1681,261.4475,10033.0
2023-02-23 14:50:00,271.3,271.36,270.96,270.97,14624.0,261.4379,261.4957,261.1102,261.1199,14624.0
2023-02-23 15:00:00,271.04,271.74,271.03,271.38,14620.0,261.1873,261.8619,261.1777,261.515,14620.0
2023-02-23 15:10:00,271.29,271.75,271.29,271.44,11207.0,261.4282,261.8715,261.4282,261.5728,11207.0
2023-02-23 15:20:00,271.4,271.92,271.15,271.9,16498.0,261.5342,262.0353,261.2933,262.0161,16498.0
2023-02-23 15:30:00,271.91,272.23,271.73,272.09,35866.0,262.0257,262.3341,261.8522,262.1992,35866.0
2023-02-23 15:40:00,272.07,272.3,271.4,271.55,38689.0,262.1799,262.4015,261.5342,261.6788,38689.0
2023-02-23 15:50:00,271.63,271.91,271.07,271.28,162228.0,261.7559,262.0257,261.2162,261.4186,162228.0
2023-02-24 09:30:00,267.4,267.4,266.3,267.33,35217.0,257.6796,257.6796,256.6196,257.6122,35217.0
2023-02-24 09:40:00,267.37,267.37,265.07,265.46,15227.0,257.6507,257.6507,255.4343,255.8102,15227.0
2023-02-24 09:50:00,265.3,265.86,264.67,265.11,10980.0,255.656,256.1956,255.0489,255.4729,10980.0
2023-02-24 10:00:00,265.13,265.77,264.5,265.26,37582.0,255.4922,256.1089,254.8851,255.6174,37582.0
2023-02-24 10:10:00,265.12,265.21,264.24,264.68,11415.0,255.4825,255.5693,254.6345,255.0585,11415.0
2023-02-24 10:20:00,264.55,265.2,264.48,265.07,10818.0,254.9333,255.5596,254.8658,255.4343,10818.0
2023-02-24 10:30:00,264.94,265.15,264.54,264.67,10738.0,255.3091,255.5114,254.9236,255.0489,10738.0
2023-02-24 10:40:00,264.74,265.3,264.31,264.98,7676.0,255.1163,255.656,254.702,255.3476,7676.0
2023-02-24 10:50:00,264.96,264.97,264.5,264.78,21961.0,255.3283,255.338,254.8851,255.1549,21961.0
2023-02-24 11:00:00,264.89,265.57,264.83,265.43,12952.0,255.2609,255.9162,255.2031,255.7813,12952.0
2023-02-24 11:10:00,265.55,265.72,265.33,265.47,11428.0,255.8969,256.0607,255.6849,255.8198,11428.0
2023-02-24 11:20:00,265.58,266.65,265.38,266.49,29069.0,255.9258,256.9569,255.7331,256.8027,29069.0
2023-02-24 11:30:00,266.55,266.62,265.4,265.49,13362.0,256.8605,256.928,255.7524,255.8391,13362.0
2023-02-24 11:40:00,265.49,266.48,265.47,266.48,25663.0,255.8391,256.7931,255.8198,256.7931,25663.0
2023-02-24 11:50:00,266.48,266.91,265.74,265.9,20066.0,256.7931,257.2075,256.08,256.2342,20066.0
2023-02-24 12:00:00,266.05,266.08,265.6,265.85,17299.0,256.3787,256.4076,255.9451,256.186,17299.0
2023-02-24 12:10:00,265.87,266.12,265.72,265.99,10346.0,256.2053,256.4462,256.0607,256.3209,10346.0
2023-02-24 12:20:00,265.99,266.22,265.71,265.99,18753.0,256.3209,256.5425,256.0511,256.3209,18753.0
2023-02-24 12:30:00,265.99,266.22,265.74,265.81,10482.0,256.3209,256.5425,256.08,256.1474,10482.0
2023-02-24 12:40:00,265.86,265.86,265.31,265.43,6789.0,256.1956,256.1956,255.6656,255.7813,6789.0
2023-02-24 12:50:00,265.45,265.75,265.45,265.62,8273.0,255.8005,256.0896,255.8005,255.9644,8273.0
2023-02-24 13:00:00,265.59,265.74,265.26,265.3,10380.0,255.9354,256.08,255.6174,255.656,10380.0
2023-02-24 13:10:00,265.35,265.47,265.05,265.21,12385.0,255.7042,255.8198,255.4151,255.5693,12385.0
2023-02-24 13:20:00,265.19,265.63,265.14,265.41,10978.0,255.55,255.974,255.5018,255.762,10978.0
2023-02-24 13:30:00,265.23,265.45,264.94,265.4,9334.0,255.5885,255.8005,255.3091,255.7524,9334.0
2023-02-24 13:40:00,265.4,265.76,265.4,265.68,14266.0,255.7524,256.0993,255.7524,256.0222,14266.0
2023-02-24 13:50:00,265.69,265.86,265.51,265.58,12495.0,256.0318,256.1956,255.8584,255.9258,12495.0
2023-02-24 14:00:00,265.64,265.72,265.38,265.47,14902.0,255.9836,256.0607,255.7331,255.8198,14902.0
2023-02-24 14:10:00,265.47,265.78,265.16,265.74,11772.0,255.8198,256.1185,255.5211,256.08,11772.0
2023-02-24 14:20:00,265.74,265.85,265.43,265.66,12560.0,256.08,256.186,255.7813,256.0029,12560.0
2023-02-24 14:30:00,265.58,265.63,265.33,265.6,10673.0,255.9258,255.974,255.6849,255.9451,10673.0
2023-02-24 14:40:00,265.6,265.9,265.25,265.88,10004.0,255.9451,256.2342,255.6078,256.2149,10004.0
2023-02-24 14:50:00,265.85,266.92,265.8,266.71,11481.0,256.186,257.2171,256.1378,257.0147,11481.0
2023-02-24 15:00:00,266.72,267.21,266.7,267.15,10340.0,257.0244,257.4966,257.0051,257.4387,10340.0
2023-02-24 15:10:00,267.2,267.26,266.76,266.94,12694.0,257.4869,257.5447,257.0629,257.2364,12694.0
2023-02-24 15:20:00,267.06,267.14,266.46,266.48,18455.0,257.352,257.4291,256.7738,256.7931,18455.0
2023-02-24 15:30:00,266.54,266.55,265.77,265.77,22966.0,256.8509,256.8605,256.1089,256.1089,22966.0
2023-02-24 15:40:00,265.75,265.88,265.48,265.59,58212.0,256.0896,256.2149,255.8294,255.9354,58212.0
2023-02-24 15:50:00,265.59,266.98,265.28,266.41,198458.0,255.9354,257.2749,255.6367,256.7256,198458.0
2023-02-27 09:30:00,268.91,269.97,268.91,269.39,67232.0,259.1348,260.1562,259.1348,259.5973,67232.0
2023-02-27 09:40:00,269.25,269.83,268.64,268.64,11033.0,259.4624,260.0213,258.8746,258.8746,11033.0
2023-02-27 09:50:00,269.06,269.16,268.72,269.16,4045.0,259.2793,259.3757,258.9517,259.3757,4045.0
2023-02-27 10:00:00,269.08,269.99,268.99,269.64,14686.0,259.2986,260.1755,259.2119,259.8382,14686.0
2023-02-27 10:10:00,269.75,269.81,269.41,269.63,9692.0,259.9442,260.002,259.6166,259.8286,9692.0
2023-02-27 10:20:00,269.72,269.72,268.97,269.06,12056.0,259.9153,259.9153,259.1926,259.2793,12056.0
2023-02-27 10:30:00,268.88,269.03,267.52,267.72,18331.0,259.1058,259.2504,257.7953,257.988,18331.0
2023-02-27 10:40:00,267.4,267.48,266.96,267.26,9992.0,257.6796,257.7567,257.2556,257.5447,9992.0
2023-02-27 10:50:00,267.27,267.58,266.88,267.36,10595.0,257.5544,257.8531,257.1786,257.6411,10595.0
2023-02-27 11:00:00,267.41,267.98,267.31,267.86,7260.0,257.6893,258.2386,257.5929,258.1229,7260.0
2023-02-27 11:10:00,267.95,268.02,266.97,267.09,10096.0,258.2097,258.2771,257.2653,257.3809,10096.0
2023-02-27 11:20:00,267.25,267.25,266.67,266.89,15718.0,257.5351,257.5351,256.9762,257.1882,15718.0
2023-02-27 11:30:00,266.87,267.08,266.01,266.46,9672.0,257.1689,257.3713,256.3402,256.7738,9672.0
2023-02-27 11:40:00,266.51,266.83,266.44,266.69,5287.0,256.822,257.1304,256.7545,256.9955,5287.0
2023-02-27 11:50:00,266.59,266.89,266.52,266.61,10501.0,256.8991,257.1882,256.8316,256.9184,10501.0
2023-02-27 12:00:00,266.59,267.1,266.44,266.44,12425.0,256.8991,257.3906,256.7545,256.7545,12425.0
2023-02-27 12:10:00,266.4,266.89,266.35,266.63,9713.0,256.716,257.1882,256.6678,256.9376,9713.0
2023-02-27 12:20:00,266.58,266.94,266.35,266.94,22870.0,256.8895,257.2364,256.6678,257.2364,22870.0
2023-02-27 12:30:00,266.96,267.55,266.96,267.36,8966.0,257.2556,257.8242,257.2556,257.6411,8966.0
2023-02-27 12:40:00,267.35,267.46,266.95,267.46,8838.0,257.6315,257.7375,257.246,257.7375,8838.0
2023-02-27 12:50:00,267.49,267.76,267.27,267.62,5311.0,257.7664,258.0266,257.5544,257.8917,5311.0
2023-02-27 13:00:00,267.65,267.74,267.38,267.5,7483.0,257.9206,258.0073,257.6604,257.776,7483.0
2023-02-27 13:10:00,267.51,267.64,267.19,267.5,12390.0,257.7857,257.9109,257.4773,257.776,12390.0
2023-02-27 13:20:00,267.56,267.67,267.12,267.28,9144.0,257.8338,257.9398,257.4098,257.564,9144.0
2023-02-27 13:30:00,267.35,267.48,267.05,267.26,4803.0,257.6315,257.7567,257.3424,257.5447,4803.0
2023-02-27 13:40:00,267.26,267.32,266.73,266.86,7693.0,257.5447,257.6026,257.034,257.1593,7693.0
2023-02-27 13:50:00,266.9,267.66,266.9,267.66,4844.0,257.1978,257.9302,257.1978,257.9302,4844.0
2023-02-27 14:00:00,267.75,268.01,267.72,267.81,5103.0,258.0169,258.2675,257.988,258.0747,5103.0
2023-02-27 14:10:00,267.87,268.04,267.23,267.25,6992.0,258.1326,258.2964,257.5158,257.5351,6992.0
2023-02-27 14:20:00,267.23,267.23,266.91,267.07,5310.0,257.5158,257.5158,257.2075,257.3616,5310.0
2023-02-27 14:30:00,267.0,267.25,266.74,266.89,24710.0,257.2942,257.5351,257.0436,257.1882,24710.0
2023-02-27 14:40:00,266.91,266.92,266.25,266.53,13392.0,257.2075,257.2171,256.5715,256.8413,13392.0
2023-02-27 14:50:00,266.55,266.57,266.29,266.37,5891.0,256.8605,256.8798,256.61,256.6871,5891.0
2023-02-27 15:00:00,266.33,266.45,265.97,266.05,11148.0,256.6485,256.7642,256.3016,256.3787,11148.0
2023-02-27 15:10:00,265.95,266.18,265.83,266.17,10898.0,256.2824,256.504,256.1667,256.4944,10898.0
2023-02-27 15:20:00,266.08,266.2,265.87,266.19,19351.0,256.4076,256.5233,256.2053,256.5136,19351.0
2023-02-27 15:30:00,266.19,266.23,265.63,265.82,27355.0,256.5136,256.5522,255.974,256.1571,27355.0
2023-02-27 15:40:00,265.76,266.22,265.52,265.61,41099.0,256.0993,256.5425,255.868,255.9547,41099.0
2023-02-27 15:50:00,265.57,266.31,265.47,266.29,175403.0,255.9162,256.6293,255.8198,256.61,175403.0
2023-02-28 09:30:00,264.69,265.32,262.74,264.05,62540.0,255.0682,255.6753,253.189,254.4514,62540.0
2023-02-28 09:40:00,264.16,264.86,264.16,264.31,58928.0,254.5574,255.232,254.5574,254.702,58928.0
2023-02-28 09:50:00,264.44,265.27,264.44,265.2,19489.0,254.8272,255.6271,254.8272,255.5596,19489.0
2023-02-28 10:00:00,265.18,265.99,265.06,265.7,14839.0,255.5403,256.3209,255.4247,256.0414,14839.0
2023-02-28 10:10:00,265.63,265.82,265.19,265.72,26003.0,255.974,256.1571,255.55,256.0607,26003.0
2023-02-28 10:20:00,265.71,266.28,265.55,265.71,17732.0,256.0511,256.6004,255.8969,256.0511,17732.0
2023-02-28 10:30:00,265.76,266.36,265.51,266.17,23118.0,256.0993,256.6775,255.8584,256.4944,23118.0
2023-02-28 10:40:00,266.13,266.45,265.64,265.68,13192.0,256.4558,256.7642,255.9836,256.0222,13192.0
2023-02-28 10:50:00,265.62,266.48,265.27,266.48,23300.0,255.9644,256.7931,255.6271,256.7931,23300.0
2023-02-28 11:00:00,266.48,266.99,266.48,266.81,8638.0,256.7931,257.2846,256.7931,257.1111,8638.0
2023-02-28 11:10:00,266.9,267.27,266.72,266.75,24199.0,257.1978,257.5544,257.0244,257.0533,24199.0
2023-02-28 11:20:00,266.68,267.23,266.68,266.83,28459.0,256.9858,257.5158,256.9858,257.1304,28459.0
2023-02-28 11:30:00,266.72,266.77,266.18,266.23,6468.0,257.0244,257.0726,256.504,256.5522,6468.0
2023-02-28 11:40:00,266.03,266.39,265.92,266.21,20661.0,256.3595,256.7064,256.2534,256.5329,20661.0
2023-02-28 11:50:00,266.21,266.21,265.9,265.97,9964.0,256.5329,256.5329,256.2342,256.3016,9964.0
2023-02-28 12:00:00,265.99,266.57,265.99,266.57,6964.0,256.3209,256.8798,256.3209,256.8798,6964.0
2023-02-28 12:10:00,266.59,267.36,266.59,267.25,7519.0,256.8991,257.6411,256.8991,257.5351,7519.0
2023-02-28 12:20:00,267.27,267.56,267.13,267.16,7705.0,257.5544,257.8338,257.4195,257.4484,7705.0
2023-02-28 12:30:00,267.26,267.55,267.14,267.49,14262.0,257.5447,257.8242,257.4291,257.7664,14262.0
2023-02-28 12:40:00,267.37,267.76,267.22,267.68,7016.0,257.6507,258.0266,257.5062,257.9495,7016.0
2023-02-28 12:50:00,267.71,268.2,267.63,268.01,8347.0,257.9784,258.4506,257.9013,258.2675,8347.0
2023-02-28 13:00:00,268.11,268.27,267.96,267.96,7201.0,258.3638,258.518,258.2193,258.2193,7201.0
2023-02-28 13:10:00,268.11,268.18,267.55,267.56,8631.0,258.3638,258.4313,257.8242,257.8338,8631.0
2023-02-28 13:20:00,267.62,268.36,267.62,268.25,7641.0,257.8917,258.6048,257.8917,258.4988,7641.0
2023-02-28 13:30:00,268.32,268.49,268.11,268.31,13948.0,258.5662,258.73,258.3638,258.5566,13948.0
2023-02-28 13:40:00,268.27,268.36,268.03,268.03,4119.0,258.518,258.6048,258.2867,258.2867,4119.0
2023-02-28 13:50:00,267.95,268.18,267.85,267.96,8610.0,258.2097,258.4313,258.1133,258.2193,8610.0
2023-02-28 14:00:00,268.02,268.07,267.19,267.28,10652.0,258.2771,258.3253,257.4773,257.564,10652.0
2023-02-28 14:10:00,267.26,267.45,267.11,267.17,11722.0,257.5447,257.7278,257.4002,257.458,11722.0
2023-02-28 14:20:00,267.13,267.13,266.52,266.53,5022.0,257.4195,257.4195,256.8316,256.8413,5022.0
2023-02-28 14:30:00,266.61,266.91,266.49,266.91,7560.0,256.9184,257.2075,256.8027,257.2075,7560.0
2023-02-28 14:40:00,266.88,266.96,266.68,266.81,11982.0,257.1786,257.2556,256.9858,257.1111,11982.0
2023-02-28 14:50:00,266.77,266.87,266.08,266.13,13151.0,257.0726,257.1689,256.4076,256.4558,13151.0
2023-02-28 15:00:00,266.14,266.14,265.8,266.09,12231.0,256.4655,256.4655,256.1378,256.4173,12231.0
2023-02-28 15:10:00,266.08,266.21,265.78,265.93,15469.0,256.4076,256.5329,256.1185,256.2631,15469.0
2023-02-28 15:20:00,265.94,266.02,265.52,265.58,22444.0,256.2727,256.3498,255.868,255.9258,22444.0
2023-02-28 15:30:00,265.57,265.74,265.09,265.42,19837.0,255.9162,256.08,255.4536,255.7716,19837.0
2023-02-28 15:40:00,265.37,266.06,265.31,265.39,46995.0,255.7234,256.3884,255.6656,255.7427,46995.0
2023-02-28 15:50:00,265.31,265.9,265.09,265.09,142020.0,255.6656,256.2342,255.4536,255.4536,142020.0
2023-03-01 09:30:00,265.01,265.97,264.58,265.75,60897.0,255.3765,256.3016,254.9622,256.0896,60897.0
2023-03-01 09:40:00,265.7,265.7,264.49,265.04,30217.0,256.0414,256.0414,254.8754,255.4054,30217.0
2023-03-01 09:50:00,265.1,265.59,264.51,264.51,74839.0,255.4633,255.9354,254.8947,254.8947,74839.0
2023-03-01 10:00:00,265.02,265.28,264.26,264.6,22811.0,255.3862,255.6367,254.6538,254.9814,22811.0
2023-03-01 10:10:00,264.48,264.48,263.42,263.62,14849.0,254.8658,254.8658,253.8443,254.0371,14849.0
2023-03-01 10:20:00,263.62,263.73,262.76,263.17,43760.0,254.0371,254.1431,253.2083,253.6034,43760.0
2023-03-01 10:30:00,263.17,264.15,262.95,263.84,26219.0,253.6034,254.5478,253.3914,254.2491,26219.0
2023-03-01 10:40:00,263.81,264.27,263.69,264.09,24723.0,254.2202,254.6634,254.1045,254.49,24723.0
2023-03-01 10:50:00,264.01,264.21,263.2,263.56,22003.0,254.4129,254.6056,253.6323,253.9792,22003.0
2023-03-01 11:00:00,263.57,263.58,262.05,262.14,14920.0,253.9889,253.9985,252.5241,252.6109,14920.0
2023-03-01 11:10:00,262.09,262.75,261.75,262.52,39439.0,252.5627,253.1987,252.235,252.977,39439.0
2023-03-01 11:20:00,262.43,263.27,262.32,263.15,13923.0,252.8903,253.6998,252.7843,253.5841,13923.0
2023-03-01 11:30:00,263.05,263.64,263.05,263.25,14459.0,253.4878,254.0563,253.4878,253.6805,14459.0
2023-03-01 11:40:00,263.26,264.54,263.22,264.54,22847.0,253.6901,254.9236,253.6516,254.9236,22847.0
2023-03-01 11:50:00,264.64,264.88,264.19,264.19,12258.0,255.02,255.2513,254.5863,254.5863,12258.0
2023-03-01 12:00:00,264.25,264.64,264.07,264.64,10041.0,254.6442,255.02,254.4707,255.02,10041.0
2023-03-01 12:10:00,264.65,264.83,264.14,264.15,9132.0,255.0296,255.2031,254.5382,254.5478,9132.0
2023-03-01 12:20:00,264.15,264.53,264.12,264.12,14760.0,254.5478,254.914,254.5189,254.5189,14760.0
2023-03-01 12:30:00,264.18,264.29,263.88,264.02,7760.0,254.5767,254.6827,254.2876,254.4225,7760.0
2023-03-01 12:40:00,264.07,264.32,263.96,264.02,10267.0,254.4707,254.7116,254.3647,254.4225,10267.0
2023-03-01 12:50:00,264.0,264.26,263.73,263.85,8486.0,254.4032,254.6538,254.1431,254.2587,8486.0
2023-03-01 13:00:00,263.82,263.82,263.39,263.48,8413.0,254.2298,254.2298,253.8154,253.9021,8413.0
2023-03-01 13:10:00,263.44,264.14,263.44,263.97,28810.0,253.8636,254.5382,253.8636,254.3743,28810.0
2023-03-01 13:20:00,263.93,264.07,263.75,263.88,8502.0,254.3358,254.4707,254.1623,254.2876,8502.0
2023-03-01 13:30:00,263.74,264.15,263.58,264.13,7712.0,254.1527,254.5478,253.9985,254.5285,7712.0
2023-03-01 13:40:00,264.14,264.19,263.69,264.06,10284.0,254.5382,254.5863,254.1045,254.4611,10284.0
2023-03-01 13:50:00,264.11,264.21,263.93,264.14,5761.0,254.5092,254.6056,254.3358,254.5382,5761.0
2023-03-01 14:00:00,264.06,264.06,263.55,263.72,5952.0,254.4611,254.4611,253.9696,254.1334,5952.0
2023-03-01 14:10:00,263.83,264.2,263.72,263.78,7258.0,254.2394,254.596,254.1334,254.1912,7258.0
2023-03-01 14:20:00,263.84,263.9,263.45,263.45,12516.0,254.2491,254.3069,253.8732,253.8732,12516.0
2023-03-01 14:30:00,263.32,263.52,263.21,263.4,7636.0,253.748,253.9407,253.642,253.8251,7636.0
2023-03-01 14:40:00,263.43,263.56,263.19,263.38,8954.0,253.854,253.9792,253.6227,253.8058,8954.0
2023-03-01 14:50:00,263.41,263.46,263.16,263.34,15828.0,253.8347,253.8829,253.5938,253.7672,15828.0
2023-03-01 15:00:00,263.28,263.78,263.28,263.71,9025.0,253.7094,254.1912,253.7094,254.1238,9025.0
2023-03-01 15:10:00,263.76,263.8,263.43,263.78,12744.0,254.172,254.2105,253.854,254.1912,12744.0
2023-03-01 15:20:00,263.77,263.81,263.1,263.19,17841.0,254.1816,254.2202,253.536,253.6227,17841.0
2023-03-01 15:30:00,263.13,263.67,263.04,263.56,33369.0,253.5649,254.0852,253.4781,253.9792,33369.0
2023-03-01 15:40:00,263.59,264.02,263.58,263.95,38477.0,254.0081,254.4225,253.9985,254.3551,38477.0
2023-03-01 15:50:00,263.86,263.86,263.44,263.72,120192.0,254.2683,254.2683,253.8636,254.1334,120192.0
2023-03-02 09:30:00,263.88,264.0,261.62,262.01,124957.0,254.2876,254.4032,252.1098,252.4856,124957.0
2023-03-02 09:40:00,262.1,263.31,262.1,263.12,32920.0,252.5723,253.7383,252.5723,253.5552,32920.0
2023-03-02 09:50:00,263.01,263.39,262.8,263.0,56933.0,253.4492,253.8154,253.2469,253.4396,56933.0
2023-03-02 10:00:00,263.07,263.5,262.66,263.08,39790.0,253.5071,253.9214,253.112,253.5167,39790.0
2023-03-02 10:10:00,263.03,263.62,262.73,263.31,24158.0,253.4685,254.0371,253.1794,253.7383,24158.0
2023-03-02 10:20:00,263.36,263.44,262.34,263.23,35228.0,253.7865,253.8636,252.8036,253.6612,35228.0
2023-03-02 10:30:00,263.29,263.96,262.99,263.48,32966.0,253.7191,254.3647,253.43,253.9021,32966.0
2023-03-02 10:40:00,263.53,263.54,263.05,263.52,19924.0,253.9503,253.96,253.4878,253.9407,19924.0
2023-03-02 10:50:00,263.59,264.4,263.59,264.06,23851.0,254.0081,254.7887,254.0081,254.4611,23851.0
2023-03-02 11:00:00,264.09,264.63,264.02,264.19,28964.0,254.49,255.0103,254.4225,254.5863,28964.0
2023-03-02 11:10:00,264.19,264.21,263.66,263.87,48976.0,254.5863,254.6056,254.0756,254.278,48976.0
2023-03-02 11:20:00,263.94,263.94,263.26,263.26,18670.0,254.3454,254.3454,253.6901,253.6901,18670.0
2023-03-02 11:30:00,263.28,263.43,263.06,263.18,16703.0,253.7094,253.854,253.4974,253.6131,16703.0
2023-03-02 11:40:00,263.26,263.44,263.11,263.29,14466.0,253.6901,253.8636,253.5456,253.7191,14466.0
2023-03-02 11:50:00,263.3,263.54,262.89,263.54,16201.0,253.7287,253.96,253.3336,253.96,16201.0
2023-03-02 12:00:00,263.61,264.07,263.45,263.64,13293.0,254.0274,254.4707,253.8732,254.0563,13293.0
2023-03-02 12:10:00,263.58,263.61,263.1,263.1,9977.0,253.9985,254.0274,253.536,253.536,9977.0
2023-03-02 12:20:00,263.17,263.77,263.17,263.65,12235.0,253.6034,254.1816,253.6034,254.066,12235.0
2023-03-02 12:30:00,263.69,264.26,263.69,263.82,6980.0,254.1045,254.6538,254.1045,254.2298,6980.0
2023-03-02 12:40:00,263.81,263.86,263.35,263.39,6868.0,254.2202,254.2683,253.7769,253.8154,6868.0
2023-03-02 12:50:00,263.33,263.55,263.33,263.5,24913.0,253.7576,253.9696,253.7576,253.9214,24913.0
2023-03-02 13:00:00,263.5,263.6,263.31,263.37,15185.0,253.9214,254.0178,253.7383,253.7961,15185.0
2023-03-02 13:10:00,263.43,263.5,262.98,263.25,11983.0,253.854,253.9214,253.4203,253.6805,11983.0
2023-03-02 13:20:00,263.24,263.33,263.04,263.13,13480.0,253.6709,253.7576,253.4781,253.5649,13480.0
2023-03-02 13:30:00,263.15,264.81,263.11,264.12,19753.0,253.5841,255.1838,253.5456,254.5189,19753.0
2023-03-02 13:40:00,264.11,264.51,263.94,264.48,11553.0,254.5092,254.8947,254.3454,254.8658,11553.0
2023-03-02 13:50:00,264.58,264.68,264.13,264.59,69839.0,254.9622,255.0585,254.5285,254.9718,69839.0
2023-03-02 14:00:00,264.6,265.49,264.59,265.02,44644.0,254.9814,255.8391,254.9718,255.3862,44644.0
2023-03-02 14:10:00,265.23,265.36,264.67,265.0,14000.0,255.5885,255.7138,255.0489,255.3669,14000.0
2023-03-02 14:20:00,265.0,265.17,264.81,265.08,27634.0,255.3669,255.5307,255.1838,255.444,27634.0
2023-03-02 14:30:00,265.1,265.41,264.46,264.55,41114.0,255.4633,255.762,254.8465,254.9333,41114.0
2023-03-02 14:40:00,264.49,265.09,264.48,264.88,18285.0,254.8754,255.4536,254.8658,255.2513,18285.0
2023-03-02 14:50:00,264.9,265.01,264.47,264.62,31104.0,255.2705,255.3765,254.8562,255.0007,31104.0
2023-03-02 15:00:00,264.6,264.97,264.28,264.46,30215.0,254.9814,255.338,254.6731,254.8465,30215.0
2023-03-02 15:10:00,264.44,264.97,264.44,264.55,28640.0,254.8272,255.338,254.8272,254.9333,28640.0
2023-03-02 15:20:00,264.55,265.16,264.47,265.03,40349.0,254.9333,255.5211,254.8562,255.3958,40349.0
2023-03-02 15:30:00,265.09,266.06,265.09,265.79,69653.0,255.4536,256.3884,255.4536,256.1282,69653.0
2023-03-02 15:40:00,265.82,266.19,265.59,265.89,35973.0,256.1571,256.5136,255.9354,256.2245,35973.0
2023-03-02 15:50:00,265.89,265.89,265.14,265.39,121331.0,256.2245,256.2245,255.5018,255.7427,121331.0
2023-03-03 09:30:00,267.91,267.99,266.55,267.26,28133.0,258.1711,258.2482,256.8605,257.5447,28133.0
2023-03-03 09:40:00,267.07,267.34,265.98,266.89,21408.0,257.3616,257.6218,256.3113,257.1882,21408.0
2023-03-03 09:50:00,267.0,267.61,266.63,267.55,19404.0,257.2942,257.882,256.9376,257.8242,19404.0
2023-03-03 10:00:00,267.56,267.6,266.05,266.49,30239.0,257.8338,257.8724,256.3787,256.8027,30239.0
2023-03-03 10:10:00,266.48,267.87,266.31,267.7,8914.0,256.7931,258.1326,256.6293,257.9687,8914.0
2023-03-03 10:20:00,267.75,268.16,267.57,267.76,18097.0,258.0169,258.412,257.8435,258.0266,18097.0
2023-03-03 10:30:00,267.74,267.89,267.24,267.26,14105.0,258.0073,258.1518,257.5255,257.5447,14105.0
2023-03-03 10:40:00,267.18,267.73,267.13,267.58,17227.0,257.4676,257.9977,257.4195,257.8531,17227.0
2023-03-03 10:50:00,267.46,267.46,266.88,266.95,9240.0,257.7375,257.7375,257.1786,257.246,9240.0
2023-03-03 11:00:00,267.0,267.38,266.93,267.3,9281.0,257.2942,257.6604,257.2267,257.5833,9281.0
2023-03-03 11:10:00,267.25,267.49,266.89,267.43,10527.0,257.5351,257.7664,257.1882,257.7086,10527.0
2023-03-03 11:20:00,267.38,267.82,266.92,267.79,35645.0,257.6604,258.0844,257.2171,258.0555,35645.0
2023-03-03 11:30:00,267.78,267.81,267.34,267.43,13134.0,258.0458,258.0747,257.6218,257.7086,13134.0
2023-03-03 11:40:00,267.44,267.49,267.19,267.34,10673.0,257.7182,257.7664,257.4773,257.6218,10673.0
2023-03-03 11:50:00,267.4,267.86,267.32,267.86,5599.0,257.6796,258.1229,257.6026,258.1229,5599.0
2023-03-03 12:00:00,267.77,268.0,267.71,267.9,6304.0,258.0362,258.2578,257.9784,258.1615,6304.0
2023-03-03 12:10:00,267.98,268.12,267.89,267.96,6471.0,258.2386,258.3735,258.1518,258.2193,6471.0
2023-03-03 12:20:00,267.94,268.3,267.87,268.26,6263.0,258.2,258.5469,258.1326,258.5084,6263.0
2023-03-03 12:30:00,268.31,268.58,268.16,268.54,18767.0,258.5566,258.8168,258.412,258.7782,18767.0
2023-03-03 12:40:00,268.53,268.97,268.43,268.77,11798.0,258.7686,259.1926,258.6722,258.9998,11798.0
2023-03-03 12:50:00,268.77,269.51,268.77,269.44,16084.0,258.9998,259.7129,258.9998,259.6455,16084.0
2023-03-03 13:00:00,269.53,269.56,269.21,269.36,9071.0,259.7322,259.7611,259.4239,259.5684,9071.0
2023-03-03 13:10:00,269.3,269.41,268.84,268.84,17714.0,259.5106,259.6166,259.0673,259.0673,17714.0
2023-03-03 13:20:00,268.97,269.07,268.73,268.77,25704.0,259.1926,259.2889,258.9613,258.9998,25704.0
2023-03-03 13:30:00,268.8,268.8,268.48,268.51,17744.0,259.0288,259.0288,258.7204,258.7493,17744.0
2023-03-03 13:40:00,268.46,268.55,268.23,268.54,9649.0,258.7011,258.7878,258.4795,258.7782,9649.0
2023-03-03 13:50:00,268.45,268.59,268.34,268.44,6939.0,258.6915,258.8264,258.5855,258.6818,6939.0
2023-03-03 14:00:00,268.4,268.76,268.18,268.71,8100.0,258.6433,258.9902,258.4313,258.942,8100.0
2023-03-03 14:10:00,268.71,269.1,268.71,268.78,9704.0,258.942,259.3179,258.942,259.0095,9704.0
2023-03-03 14:20:00,268.89,269.26,268.86,268.96,17267.0,259.1155,259.472,259.0866,259.1829,17267.0
2023-03-03 14:30:00,268.89,269.25,268.89,269.07,8931.0,259.1155,259.4624,259.1155,259.2889,8931.0
2023-03-03 14:40:00,269.13,269.25,269.01,269.1,8336.0,259.3468,259.4624,259.2311,259.3179,8336.0
2023-03-03 14:50:00,269.09,269.17,268.74,268.96,19450.0,259.3082,259.3853,258.9709,259.1829,19450.0
2023-03-03 15:00:00,268.98,269.72,268.75,269.7,31798.0,259.2022,259.9153,258.9806,259.896,31798.0
2023-03-03 15:10:00,269.72,269.72,269.18,269.2,15921.0,259.9153,259.9153,259.3949,259.4142,15921.0
2023-03-03 15:20:00,269.21,269.47,269.19,269.44,13585.0,259.4239,259.6744,259.4046,259.6455,13585.0
2023-03-03 15:30:00,269.41,269.58,269.27,269.29,23454.0,259.6166,259.7804,259.4817,259.5009,23454.0
2023-03-03 15:40:00,269.28,269.36,268.93,268.98,47792.0,259.4913,259.5684,259.154,259.2022,47792.0
2023-03-03 15:50:00,268.94,269.38,268.77,269.29,118009.0,259.1637,259.5877,258.9998,259.5009,118009.0
2023-03-06 09:30:00,270.2,271.22,269.32,269.59,59815.0,260.3779,261.3608,259.5299,259.79,59815.0
2023-03-06 09:40:00,269.69,270.15,269.22,269.23,23000.0,259.8864,260.3297,259.4335,259.4431,23000.0
2023-03-06 09:50:00,269.36,270.31,269.08,270.3,21608.0,259.5684,260.4839,259.2986,260.4742,21608.0
2023-03-06 10:00:00,270.29,271.06,269.77,270.56,41823.0,260.4646,261.2066,259.9635,260.7248,41823.0
2023-03-06 10:10:00,270.56,270.92,270.51,270.58,18007.0,260.7248,261.0717,260.6766,260.7441,18007.0
2023-03-06 10:20:00,270.61,270.78,270.37,270.67,16118.0,260.773,260.9368,260.5417,260.8308,16118.0
2023-03-06 10:30:00,270.63,271.22,270.62,270.93,44076.0,260.7922,261.3608,260.7826,261.0813,44076.0
2023-03-06 10:40:00,270.93,271.93,270.85,271.37,27620.0,261.0813,262.045,261.0042,261.5053,27620.0
2023-03-06 10:50:00,271.39,271.41,270.91,271.04,44107.0,261.5246,261.5439,261.0621,261.1873,44107.0
2023-03-06 11:00:00,271.05,271.74,271.05,271.6,36692.0,261.197,261.8619,261.197,261.727,36692.0
2023-03-06 11:10:00,271.64,272.05,271.64,271.94,16176.0,261.7655,262.1606,261.7655,262.0546,16176.0
2023-03-06 11:20:00,271.9,271.94,271.21,271.34,21254.0,262.0161,262.0546,261.3512,261.4764,21254.0
2023-03-06 11:30:00,271.36,271.45,271.04,271.07,21955.0,261.4957,261.5824,261.1873,261.2162,21955.0
2023-03-06 11:40:00,271.04,271.09,270.61,270.85,13453.0,261.1873,261.2355,260.773,261.0042,13453.0
2023-03-06 11:50:00,270.91,271.32,270.81,271.15,10652.0,261.0621,261.4572,260.9657,261.2933,10652.0
2023-03-06 12:00:00,271.14,271.48,271.08,271.42,7372.0,261.2837,261.6113,261.2259,261.5535,7372.0
2023-03-06 12:10:00,271.48,271.76,271.39,271.73,9660.0,261.6113,261.8812,261.5246,261.8522,9660.0
2023-03-06 12:20:00,271.61,271.68,271.31,271.45,11486.0,261.7366,261.8041,261.4475,261.5824,11486.0
2023-03-06 12:30:00,271.42,271.42,271.03,271.04,7896.0,261.5535,261.5535,261.1777,261.1873,7896.0
2023-03-06 12:40:00,271.12,271.14,270.45,270.54,12522.0,261.2644,261.2837,260.6188,260.7055,12522.0
2023-03-06 12:50:00,270.49,270.62,270.2,270.42,15559.0,260.6573,260.7826,260.3779,260.5899,15559.0
2023-03-06 13:00:00,270.38,270.62,270.19,270.31,11893.0,260.5513,260.7826,260.3682,260.4839,11893.0
2023-03-06 13:10:00,270.31,270.47,270.1,270.43,8347.0,260.4839,260.6381,260.2815,260.5995,8347.0
2023-03-06 13:20:00,270.53,270.83,270.44,270.65,18988.0,260.6959,260.985,260.6091,260.8115,18988.0
2023-03-06 13:30:00,270.7,270.88,270.06,270.18,32323.0,260.8597,261.0331,260.243,260.3586,32323.0
2023-03-06 13:40:00,270.17,270.52,270.09,270.12,13596.0,260.349,260.6862,260.2719,260.3008,13596.0
2023-03-06 13:50:00,270.15,270.23,269.94,270.01,13284.0,260.3297,260.4068,260.1273,260.1948,13284.0
2023-03-06 14:00:00,270.06,270.62,269.94,270.62,18502.0,260.243,260.7826,260.1273,260.7826,18502.0
2023-03-06 14:10:00,270.56,270.83,270.53,270.73,15685.0,260.7248,260.985,260.6959,260.8886,15685.0
2023-03-06 14:20:00,270.71,270.86,270.46,270.56,14531.0,260.8693,261.0139,260.6284,260.7248,14531.0
2023-03-06 14:30:00,270.64,270.71,270.17,270.28,12505.0,260.8019,260.8693,260.349,260.455,12505.0
2023-03-06 14:40:00,270.28,270.42,269.83,269.94,10967.0,260.455,260.5899,260.0213,260.1273,10967.0
2023-03-06 14:50:00,269.98,270.07,269.76,269.78,12165.0,260.1659,260.2526,259.9539,259.9731,12165.0
2023-03-06 15:00:00,269.86,269.86,269.38,269.59,15384.0,260.0502,260.0502,259.5877,259.79,15384.0
2023-03-06 15:10:00,269.65,269.79,269.13,269.26,20823.0,259.8479,259.9828,259.3468,259.472,20823.0
2023-03-06 15:20:00,269.2,269.41,269.08,269.11,15228.0,259.4142,259.6166,259.2986,259.3275,15228.0
2023-03-06 15:30:00,269.13,269.52,269.08,269.49,20438.0,259.3468,259.7226,259.2986,259.6937,20438.0
2023-03-06 15:40:00,269.46,269.81,269.41,269.59,24961.0,259.6648,260.002,259.6166,259.79,24961.0
2023-03-06 15:50:00,269.63,269.92,269.34,269.63,83808.0,259.8286,260.108,259.5491,259.8286,83808.0
2023-03-07 09:30:00,269.22,270.04,268.98,269.07,49490.0,259.4335,260.2237,259.2022,259.2889,49490.0
2023-03-07 09:40:00,269.13,269.32,268.69,269.11,27308.0,259.3468,259.5299,258.9228,259.3275,27308.0
2023-03-07 09:50:00,269.09,269.34,268.99,269.07,12418.0,259.3082,259.5491,259.2119,259.2889,12418.0
2023-03-07 10:00:00,269.03,269.03,266.41,266.57,25917.0,259.2504,259.2504,256.7256,256.8798,25917.0
2023-03-07 10:10:00,266.49,266.88,266.01,266.35,21236.0,256.8027,257.1786,256.3402,256.6678,21236.0
2023-03-07 10:20:00,266.47,267.5,266.41,267.09,20033.0,256.7835,257.776,256.7256,257.3809,20033.0
2023-03-07 10:30:00,267.0,268.02,267.0,267.22,16094.0,257.2942,258.2771,257.2942,257.5062,16094.0
2023-03-07 10:40:00,267.16,267.18,266.13,266.77,16114.0,257.4484,257.4676,256.4558,257.0726,16114.0
2023-03-07 10:50:00,266.83,266.83,266.02,266.19,17385.0,257.1304,257.1304,256.3498,256.5136,17385.0
2023-03-07 11:00:00,266.07,266.82,265.98,266.28,16699.0,256.398,257.1207,256.3113,256.6004,16699.0
2023-03-07 11:10:00,266.36,266.61,265.81,265.86,12660.0,256.6775,256.9184,256.1474,256.1956,12660.0
2023-03-07 11:20:00,265.95,265.96,265.29,265.46,13848.0,256.2824,256.292,255.6464,255.8102,13848.0
2023-03-07 11:30:00,265.39,265.68,265.23,265.45,16542.0,255.7427,256.0222,255.5885,255.8005,16542.0
2023-03-07 11:40:00,265.48,265.66,265.06,265.49,14497.0,255.8294,256.0029,255.4247,255.8391,14497.0
2023-03-07 11:50:00,265.49,265.64,264.48,264.6,24422.0,255.8391,255.9836,254.8658,254.9814,24422.0
2023-03-07 12:00:00,264.58,264.9,264.49,264.7,14150.0,254.9622,255.2705,254.8754,255.0778,14150.0
2023-03-07 12:10:00,264.74,265.09,264.61,265.08,18738.0,255.1163,255.4536,254.9911,255.444,18738.0
2023-03-07 12:20:00,265.12,265.79,264.72,264.76,76272.0,255.4825,256.1282,255.0971,255.1356,76272.0
2023-03-07 12:30:00,264.69,265.67,264.69,265.67,66456.0,255.0682,256.0125,255.0682,256.0125,66456.0
2023-03-07 12:40:00,265.69,266.16,265.69,266.1,65752.0,256.0318,256.4847,256.0318,256.4269,65752.0
2023-03-07 12:50:00,266.01,266.18,265.82,266.05,55103.0,256.3402,256.504,256.1571,256.3787,55103.0
2023-03-07 13:00:00,266.1,266.19,265.76,266.02,23714.0,256.4269,256.5136,256.0993,256.3498,23714.0
2023-03-07 13:10:00,265.98,266.0,265.25,265.49,13063.0,256.3113,256.3305,255.6078,255.8391,13063.0
2023-03-07 13:20:00,265.5,265.56,265.14,265.22,7199.0,255.8487,255.9065,255.5018,255.5789,7199.0
2023-03-07 13:30:00,265.17,265.38,264.97,265.21,8302.0,255.5307,255.7331,255.338,255.5693,8302.0
2023-03-07 13:40:00,265.19,265.19,264.29,264.29,14959.0,255.55,255.55,254.6827,254.6827,14959.0
2023-03-07 13:50:00,264.26,264.77,264.25,264.74,13655.0,254.6538,255.1453,254.6442,255.1163,13655.0
2023-03-07 14:00:00,264.75,265.13,264.67,264.9,11928.0,255.126,255.4922,255.0489,255.2705,11928.0
2023-03-07 14:10:00,264.86,265.33,264.82,265.15,12110.0,255.232,255.6849,255.1934,255.5114,12110.0
2023-03-07 14:20:00,265.23,265.23,264.63,264.88,10378.0,255.5885,255.5885,255.0103,255.2513,10378.0
2023-03-07 14:30:00,264.86,264.91,264.37,264.37,6693.0,255.232,255.2802,254.7598,254.7598,6693.0
2023-03-07 14:40:00,264.41,264.61,264.17,264.31,10614.0,254.7983,254.9911,254.5671,254.702,10614.0
2023-03-07 14:50:00,264.29,264.44,263.9,264.05,9255.0,254.6827,254.8272,254.3069,254.4514,9255.0
2023-03-07 15:00:00,263.98,264.43,263.98,264.39,15380.0,254.384,254.8176,254.384,254.7791,15380.0
2023-03-07 15:10:00,264.42,264.46,264.12,264.28,69072.0,254.808,254.8465,254.5189,254.6731,69072.0
2023-03-07 15:20:00,264.28,264.37,263.71,263.75,19948.0,254.6731,254.7598,254.1238,254.1623,19948.0
2023-03-07 15:30:00,263.83,264.58,263.76,264.39,24256.0,254.2394,254.9622,254.172,254.7791,24256.0
2023-03-07 15:40:00,264.44,264.6,263.9,264.11,33111.0,254.8272,254.9814,254.3069,254.5092,33111.0
2023-03-07 15:50:00,264.16,264.62,263.81,264.27,162423.0,254.5574,255.0007,254.2202,254.6634,162423.0
2023-03-08 09:30:00,263.43,265.59,263.43,263.99,73335.0,253.854,255.9354,253.854,254.3936,73335.0
2023-03-08 09:40:00,263.87,264.33,263.62,264.1,19569.0,254.278,254.7212,254.0371,254.4996,19569.0
2023-03-08 09:50:00,264.13,264.32,263.89,263.99,11670.0,254.5285,254.7116,254.2972,254.3936,11670.0
2023-03-08 10:00:00,263.94,264.21,262.75,264.08,30016.0,254.3454,254.6056,253.1987,254.4803,30016.0
2023-03-08 10:10:00,264.1,264.87,263.95,263.97,13855.0,254.4996,255.2416,254.3551,254.3743,13855.0
2023-03-08 10:20:00,264.18,265.25,263.75,265.15,17854.0,254.5767,255.6078,254.1623,255.5114,17854.0
2023-03-08 10:30:00,265.15,265.39,264.34,264.51,18901.0,255.5114,255.7427,254.7309,254.8947,18901.0
2023-03-08 10:40:00,264.47,264.5,263.84,263.84,9262.0,254.8562,254.8851,254.2491,254.2491,9262.0
2023-03-08 10:50:00,263.57,263.87,263.24,263.47,8941.0,253.9889,254.278,253.6709,253.8925,8941.0
2023-03-08 11:00:00,263.55,264.73,263.44,264.66,11087.0,253.9696,255.1067,253.8636,255.0393,11087.0
2023-03-08 11:10:00,264.74,264.93,264.43,264.58,5867.0,255.1163,255.2994,254.8176,254.9622,5867.0
2023-03-08 11:20:00,264.65,264.66,264.17,264.22,10480.0,255.0296,255.0393,254.5671,254.6152,10480.0
2023-03-08 11:30:00,264.19,264.35,263.4,263.87,11642.0,254.5863,254.7405,253.8251,254.278,11642.0
2023-03-08 11:40:00,263.99,265.18,263.98,265.11,10384.0,254.3936,255.5403,254.384,255.4729,10384.0
2023-03-08 11:50:00,265.16,265.49,265.01,265.17,21464.0,255.5211,255.8391,255.3765,255.5307,21464.0
2023-03-08 12:00:00,265.28,265.44,264.46,264.47,15974.0,255.6367,255.7909,254.8465,254.8562,15974.0
2023-03-08 12:10:00,264.53,264.53,264.05,264.19,23135.0,254.914,254.914,254.4514,254.5863,23135.0
2023-03-08 12:20:00,264.25,264.27,263.85,263.96,24937.0,254.6442,254.6634,254.2587,254.3647,24937.0
2023-03-08 12:30:00,263.96,263.96,263.47,263.76,17350.0,254.3647,254.3647,253.8925,254.172,17350.0
2023-03-08 12:40:00,263.79,264.16,263.76,264.02,20829.0,254.2009,254.5574,254.172,254.4225,20829.0
2023-03-08 12:50:00,264.0,264.0,263.52,263.58,16770.0,254.4032,254.4032,253.9407,253.9985,16770.0
2023-03-08 13:00:00,263.6,263.83,263.29,263.44,12565.0,254.0178,254.2394,253.7191,253.8636,12565.0
2023-03-08 13:10:00,263.46,263.65,263.21,263.31,10219.0,253.8829,254.066,253.642,253.7383,10219.0
2023-03-08 13:20:00,263.25,263.56,262.89,262.89,5354.0,253.6805,253.9792,253.3336,253.3336,5354.0
2023-03-08 13:30:00,262.85,263.04,262.77,262.91,9714.0,253.295,253.4781,253.218,253.3529,9714.0
2023-03-08 13:40:00,262.86,262.86,262.6,262.69,5505.0,253.3047,253.3047,253.0541,253.1409,5505.0
2023-03-08 13:50:00,262.55,262.98,262.49,262.75,10310.0,253.006,253.4203,252.9481,253.1987,10310.0
2023-03-08 14:00:00,262.84,263.36,262.84,263.36,8842.0,253.2854,253.7865,253.2854,253.7865,8842.0
2023-03-08 14:10:00,263.34,263.61,263.34,263.57,11960.0,253.7672,254.0274,253.7672,253.9889,11960.0
2023-03-08 14:20:00,263.55,263.81,263.49,263.58,13409.0,253.9696,254.2202,253.9118,253.9985,13409.0
2023-03-08 14:30:00,263.61,263.7,263.22,263.6,27256.0,254.0274,254.1141,253.6516,254.0178,27256.0
2023-03-08 14:40:00,263.64,263.66,263.19,263.36,11583.0,254.0563,254.0756,253.6227,253.7865,11583.0
2023-03-08 14:50:00,263.4,263.46,263.15,263.15,12675.0,253.8251,253.8829,253.5841,253.5841,12675.0
2023-03-08 15:00:00,263.19,263.37,262.86,263.06,16721.0,253.6227,253.7961,253.3047,253.4974,16721.0
2023-03-08 15:10:00,263.02,263.1,262.69,262.76,26654.0,253.4589,253.536,253.1409,253.2083,26654.0
2023-03-08 15:20:00,262.79,262.96,262.53,262.84,21726.0,253.2372,253.401,252.9867,253.2854,21726.0
2023-03-08 15:30:00,262.8,263.52,262.73,263.29,28886.0,253.2469,253.9407,253.1794,253.7191,28886.0
2023-03-08 15:40:00,263.3,264.0,263.24,263.8,37436.0,253.7287,254.4032,253.6709,254.2105,37436.0
2023-03-08 15:50:00,263.82,263.89,263.57,263.74,117944.0,254.2298,254.2972,253.9889,254.1527,117944.0
2023-03-09 09:30:00,265.83,266.7,264.99,266.14,66635.0,256.1667,257.0051,255.3573,256.4655,66635.0
2023-03-09 09:40:00,266.15,266.15,265.08,265.93,18467.0,256.4751,256.4751,255.444,256.2631,18467.0
2023-03-09 09:50:00,265.96,266.07,265.51,266.05,14317.0,256.292,256.398,255.8584,256.3787,14317.0
2023-03-09 10:00:00,266.11,266.51,265.64,265.98,14335.0,256.4365,256.822,255.9836,256.3113,14335.0
2023-03-09 10:10:00,266.01,266.09,265.25,265.47,24183.0,256.3402,256.4173,255.6078,255.8198,24183.0
2023-03-09 10:20:00,265.4,265.66,265.16,265.63,19415.0,255.7524,256.0029,255.5211,255.974,19415.0
2023-03-09 10:30:00,265.64,266.0,265.51,265.76,13540.0,255.9836,256.3305,255.8584,256.0993,13540.0
2023-03-09 10:40:00,265.79,266.11,265.77,265.85,12014.0,256.1282,256.4365,256.1089,256.186,12014.0
2023-03-09 10:50:00,265.92,265.97,265.33,265.33,11648.0,256.2534,256.3016,255.6849,255.6849,11648.0
2023-03-09 11:00:00,265.32,265.44,264.71,264.88,14175.0,255.6753,255.7909,255.0874,255.2513,14175.0
2023-03-09 11:10:00,264.92,265.2,264.75,264.93,13514.0,255.2898,255.5596,255.126,255.2994,13514.0
2023-03-09 11:20:00,264.94,265.19,264.33,264.44,7862.0,255.3091,255.55,254.7212,254.8272,7862.0
2023-03-09 11:30:00,264.53,264.65,264.3,264.65,7968.0,254.914,255.0296,254.6923,255.0296,7968.0
2023-03-09 11:40:00,264.59,265.1,264.51,265.1,8608.0,254.9718,255.4633,254.8947,255.4633,8608.0
2023-03-09 11:50:00,265.1,265.4,265.1,265.32,34444.0,255.4633,255.7524,255.4633,255.6753,34444.0
2023-03-09 12:00:00,265.38,265.79,264.92,265.76,32977.0,255.7331,256.1282,255.2898,256.0993,32977.0
2023-03-09 12:10:00,265.77,265.83,265.03,265.44,13640.0,256.1089,256.1667,255.3958,255.7909,13640.0
2023-03-09 12:20:00,265.43,265.84,265.33,265.77,5248.0,255.7813,256.1764,255.6849,256.1089,5248.0
2023-03-09 12:30:00,265.83,265.89,265.29,265.51,7412.0,256.1667,256.2245,255.6464,255.8584,7412.0
2023-03-09 12:40:00,265.41,265.74,264.77,264.93,12840.0,255.762,256.08,255.1453,255.2994,12840.0
2023-03-09 12:50:00,264.96,265.18,264.87,264.98,9126.0,255.3283,255.5403,255.2416,255.3476,9126.0
2023-03-09 13:00:00,264.94,265.38,264.88,265.38,8559.0,255.3091,255.7331,255.2513,255.7331,8559.0
2023-03-09 13:10:00,265.39,265.39,264.64,264.64,11211.0,255.7427,255.7427,255.02,255.02,11211.0
2023-03-09 13:20:00,264.66,264.85,263.77,263.87,14912.0,255.0393,255.2223,254.1816,254.278,14912.0
2023-03-09 13:30:00,263.82,263.83,263.15,263.17,11717.0,254.2298,254.2394,253.5841,253.6034,11717.0
2023-03-09 13:40:00,263.19,263.48,262.48,262.59,17378.0,253.6227,253.9021,252.9385,253.0445,17378.0
2023-03-09 13:50:00,262.42,262.7,262.3,262.45,14552.0,252.8807,253.1505,252.765,252.9096,14552.0
2023-03-09 14:00:00,262.41,262.51,261.65,261.97,35230.0,252.871,252.9674,252.1387,252.447,35230.0
2023-03-09 14:10:00,261.88,262.05,261.55,261.72,23841.0,252.3603,252.5241,252.0423,252.2061,23841.0
2023-03-09 14:20:00,261.74,262.03,261.53,261.61,16853.0,252.2254,252.5049,252.023,252.1001,16853.0
2023-03-09 14:30:00,261.55,261.55,260.88,261.25,36419.0,252.0423,252.0423,251.3967,251.7532,36419.0
2023-03-09 14:40:00,261.31,261.88,261.16,261.2,25853.0,251.811,252.3603,251.6665,251.705,25853.0
2023-03-09 14:50:00,261.11,261.24,260.39,260.48,21652.0,251.6183,251.7436,250.9245,251.0112,21652.0
2023-03-09 15:00:00,260.53,260.63,259.92,260.19,44213.0,251.0594,251.1557,250.4716,250.7317,44213.0
2023-03-09 15:10:00,260.15,260.37,259.33,259.34,37586.0,250.6932,250.9052,249.903,249.9126,37586.0
2023-03-09 15:20:00,259.38,259.92,258.72,259.43,60298.0,249.9512,250.4716,249.3152,249.9994,60298.0
2023-03-09 15:30:00,259.27,260.26,259.14,260.0,51870.0,249.8452,250.7992,249.7199,250.5486,51870.0
2023-03-09 15:40:00,260.01,260.49,259.62,260.38,59504.0,250.5583,251.0208,250.1825,250.9148,59504.0
2023-03-09 15:50:00,260.35,260.96,259.62,259.77,123802.0,250.8859,251.4738,250.1825,250.327,123802.0
2023-03-10 09:30:00,260.14,260.34,257.96,257.98,39469.0,250.6836,250.8763,248.5828,248.6021,39469.0
2023-03-10 09:40:00,257.82,258.04,256.11,256.42,20483.0,248.4479,248.6599,246.8001,247.0988,20483.0
2023-03-10 09:50:00,256.23,256.69,255.64,256.32,49599.0,246.9157,247.359,246.3471,247.0024,49599.0
2023-03-10 10:00:00,256.41,257.38,256.41,257.12,35265.0,247.0892,248.0239,247.0892,247.7733,35265.0
2023-03-10 10:10:00,257.05,257.25,256.15,256.31,20804.0,247.7059,247.8986,246.8386,246.9928,20804.0
2023-03-10 10:20:00,256.26,256.48,255.2,255.48,38779.0,246.9446,247.1566,245.9231,246.193,38779.0
2023-03-10 10:30:00,255.41,256.36,255.4,256.06,25790.0,246.1255,247.041,246.1159,246.7519,25790.0
2023-03-10 10:40:00,256.16,256.54,254.81,255.05,30711.0,246.8482,247.2144,245.5473,245.7786,30711.0
2023-03-10 10:50:00,255.05,256.65,254.77,256.56,99352.0,245.7786,247.3204,245.5088,247.2337,99352.0
2023-03-10 11:00:00,256.47,256.54,255.73,256.23,70608.0,247.147,247.2144,246.4339,246.9157,70608.0
2023-03-10 11:10:00,256.24,256.54,255.41,256.13,71698.0,246.9253,247.2144,246.1255,246.8193,71698.0
2023-03-10 11:20:00,256.13,256.85,255.92,256.51,94162.0,246.8193,247.5132,246.617,247.1855,94162.0
2023-03-10 11:30:00,256.56,257.28,256.49,256.58,84824.0,247.2337,247.9275,247.1662,247.253,84824.0
2023-03-10 11:40:00,256.78,256.9,255.55,255.99,32583.0,247.4457,247.5613,246.2604,246.6844,32583.0
2023-03-10 11:50:00,255.96,255.99,254.85,254.85,24009.0,246.6555,246.6844,245.5859,245.5859,24009.0
2023-03-10 12:00:00,254.95,255.18,254.0,254.01,51686.0,245.6822,245.9039,244.7668,244.7764,51686.0
2023-03-10 12:10:00,254.05,254.59,253.85,254.37,29792.0,244.8149,245.3353,244.6222,245.1233,29792.0
2023-03-10 12:20:00,254.27,254.81,254.25,254.71,13072.0,245.0269,245.5473,245.0077,245.4509,13072.0
2023-03-10 12:30:00,254.74,255.57,254.61,255.42,20756.0,245.4799,246.2797,245.3546,246.1351,20756.0
2023-03-10 12:40:00,255.22,255.22,254.49,254.83,13810.0,245.9424,245.9424,245.2389,245.5666,13810.0
2023-03-10 12:50:00,254.9,254.91,253.79,253.9,14022.0,245.634,245.6437,244.5644,244.6704,14022.0
2023-03-10 13:00:00,253.91,254.25,253.78,253.87,15688.0,244.68,245.0077,244.5548,244.6415,15688.0
2023-03-10 13:10:00,253.97,254.05,252.81,253.1,34382.0,244.7378,244.8149,243.62,243.8995,34382.0
2023-03-10 13:20:00,253.03,253.21,252.22,252.49,19584.0,243.832,244.0055,243.0515,243.3116,19584.0
2023-03-10 13:30:00,252.41,252.65,252.09,252.46,32074.0,243.2346,243.4658,242.9262,243.2827,32074.0
2023-03-10 13:40:00,252.44,252.52,251.88,251.92,17506.0,243.2635,243.3406,242.7238,242.7624,17506.0
2023-03-10 13:50:00,251.94,252.29,251.6,252.25,28321.0,242.7816,243.1189,242.454,243.0804,28321.0
2023-03-10 14:00:00,252.31,253.57,252.25,253.57,26339.0,243.1382,244.3524,243.0804,244.3524,26339.0
2023-03-10 14:10:00,253.55,254.02,252.58,252.98,16632.0,244.3331,244.786,243.3984,243.7838,16632.0
2023-03-10 14:20:00,253.03,253.09,252.19,252.22,13504.0,243.832,243.8898,243.0226,243.0515,13504.0
2023-03-10 14:30:00,252.34,253.43,252.34,253.31,17537.0,243.1671,244.2175,243.1671,244.1018,17537.0
2023-03-10 14:40:00,253.24,254.47,252.96,254.47,18233.0,244.0344,245.2197,243.7646,245.2197,18233.0
2023-03-10 14:50:00,254.41,254.8,253.92,254.39,15010.0,245.1619,245.5377,244.6897,245.1426,15010.0
2023-03-10 15:00:00,254.34,254.49,253.41,254.09,26211.0,245.0944,245.2389,244.1982,244.8535,26211.0
2023-03-10 15:10:00,254.24,254.76,253.5,253.52,22036.0,244.998,245.4991,244.2849,244.3042,22036.0
2023-03-10 15:20:00,253.51,254.09,253.28,253.81,26232.0,244.2946,244.8535,244.0729,244.5837,26232.0
2023-03-10 15:30:00,253.79,253.9,252.85,252.88,65144.0,244.5644,244.6704,243.6586,243.6875,65144.0
2023-03-10 15:40:00,252.9,252.9,252.08,252.38,59364.0,243.7067,243.7067,242.9166,243.2056,59364.0
2023-03-10 15:50:00,252.37,253.35,252.37,252.87,195059.0,243.196,244.1404,243.196,243.6778,195059.0
2023-03-13 09:30:00,253.11,253.5,249.23,249.86,101330.0,243.9091,244.2849,240.1702,240.7773,101330.0
2023-03-13 09:40:00,250.08,252.41,249.68,252.28,81978.0,240.9893,243.2346,240.6038,243.1093,81978.0
2023-03-13 09:50:00,252.37,253.48,251.65,252.69,34484.0,243.196,244.2657,242.5022,243.5044,34484.0
2023-03-13 10:00:00,252.53,253.25,251.0,252.59,37246.0,243.3502,244.044,241.8758,243.408,37246.0
2023-03-13 10:10:00,252.84,252.84,250.97,251.23,51719.0,243.6489,243.6489,241.8469,242.0975,51719.0
2023-03-13 10:20:00,251.39,252.28,250.89,251.04,34722.0,242.2516,243.1093,241.7698,241.9144,34722.0
2023-03-13 10:30:00,251.11,252.85,251.1,252.11,38141.0,241.9818,243.6586,241.9722,242.9455,38141.0
2023-03-13 10:40:00,252.32,253.0,251.74,252.77,55930.0,243.1478,243.8031,242.5889,243.5815,55930.0
2023-03-13 10:50:00,252.71,254.42,251.61,254.14,66458.0,243.5237,245.1715,242.4636,244.9017,66458.0
2023-03-13 11:00:00,254.27,255.05,253.83,254.48,49392.0,245.0269,245.7786,244.6029,245.2293,49392.0
2023-03-13 11:10:00,254.38,255.2,253.86,254.09,81735.0,245.1329,245.9231,244.6318,244.8535,81735.0
2023-03-13 11:20:00,254.05,255.27,253.24,255.26,52957.0,244.8149,245.9906,244.0344,245.981,52957.0
2023-03-13 11:30:00,255.26,255.26,253.4,253.58,48273.0,245.981,245.981,244.1886,244.362,48273.0
2023-03-13 11:40:00,253.49,254.56,253.44,254.36,75215.0,244.2753,245.3064,244.2271,245.1137,75215.0
2023-03-13 11:50:00,254.38,254.4,252.7,253.49,61010.0,245.1329,245.1522,243.514,244.2753,61010.0
2023-03-13 12:00:00,253.63,254.69,253.25,253.87,57408.0,244.4102,245.4317,244.044,244.6415,57408.0
2023-03-13 12:10:00,253.71,254.17,252.91,253.47,33164.0,244.4873,244.9306,243.7164,244.256,33164.0
2023-03-13 12:20:00,253.47,253.71,252.89,253.17,37170.0,244.256,244.4873,243.6971,243.9669,37170.0
2023-03-13 12:30:00,253.18,253.44,252.6,253.26,26718.0,243.9766,244.2271,243.4176,244.0537,26718.0
2023-03-13 12:40:00,253.24,253.9,252.0,252.06,39983.0,244.0344,244.6704,242.8395,242.8973,39983.0
2023-03-13 12:50:00,251.99,252.64,251.89,252.26,18980.0,242.8298,243.4562,242.7335,243.09,18980.0
2023-03-13 13:00:00,252.16,252.16,251.03,252.09,35121.0,242.9936,242.9936,241.9047,242.9262,35121.0
2023-03-13 13:10:00,252.22,252.99,251.99,252.31,48195.0,243.0515,243.7935,242.8298,243.1382,48195.0
2023-03-13 13:20:00,252.26,252.37,251.5,251.83,34184.0,243.09,243.196,242.3576,242.6756,34184.0
2023-03-13 13:30:00,251.88,252.63,251.2,252.35,61599.0,242.7238,243.4466,242.0685,243.1767,61599.0
2023-03-13 13:40:00,252.39,253.45,252.26,253.26,53115.0,243.2153,244.2368,243.09,244.0537,53115.0
2023-03-13 13:50:00,253.33,253.71,252.99,253.29,50490.0,244.1211,244.4873,243.7935,244.0826,50490.0
2023-03-13 14:00:00,253.34,254.24,253.19,253.84,47984.0,244.1307,244.998,243.9862,244.6126,47984.0
2023-03-13 14:10:00,253.86,254.5,253.8,253.88,28551.0,244.6318,245.2486,244.574,244.6511,28551.0
2023-03-13 14:20:00,253.89,254.31,253.55,253.58,35846.0,244.6608,245.0655,244.3331,244.362,35846.0
2023-03-13 14:30:00,253.7,254.19,253.21,253.41,65985.0,244.4777,244.9499,244.0055,244.1982,65985.0
2023-03-13 14:40:00,253.46,253.91,252.98,253.56,51720.0,244.2464,244.68,243.7838,244.3428,51720.0
2023-03-13 14:50:00,253.54,254.01,253.45,253.8,28532.0,244.3235,244.7764,244.2368,244.574,28532.0
2023-03-13 15:00:00,253.75,253.82,252.92,253.2,26655.0,244.5258,244.5933,243.726,243.9958,26655.0
2023-03-13 15:10:00,253.18,253.85,253.1,253.19,26616.0,243.9766,244.6222,243.8995,243.9862,26616.0
2023-03-13 15:20:00,253.23,253.23,251.62,251.94,23071.0,244.0247,244.0247,242.4733,242.7816,23071.0
2023-03-13 15:30:00,252.0,252.93,251.85,252.93,25774.0,242.8395,243.7357,242.6949,243.7357,25774.0
2023-03-13 15:40:00,252.97,253.27,252.35,252.53,41940.0,243.7742,244.0633,243.1767,243.3502,41940.0
2023-03-13 15:50:00,252.46,252.54,251.22,251.27,179460.0,243.2827,243.3598,242.0878,242.136,179460.0
2023-03-14 09:30:00,256.37,256.73,255.26,255.96,69094.0,247.0506,247.3975,245.981,246.6555,69094.0
2023-03-14 09:40:00,255.96,256.04,254.61,255.4,49402.0,246.6555,246.7326,245.3546,246.1159,49402.0
2023-03-14 09:50:00,255.44,255.48,254.15,254.56,93334.0,246.1544,246.193,244.9113,245.3064,93334.0
2023-03-14 10:00:00,254.62,255.04,254.09,254.54,37556.0,245.3642,245.769,244.8535,245.2871,37556.0
2023-03-14 10:10:00,254.44,254.84,253.82,254.22,18045.0,245.1908,245.5762,244.5933,244.9788,18045.0
2023-03-14 10:20:00,254.19,254.73,253.97,254.73,36049.0,244.9499,245.4702,244.7378,245.4702,36049.0
2023-03-14 10:30:00,254.78,255.06,254.43,254.5,41963.0,245.5184,245.7882,245.1811,245.2486,41963.0
2023-03-14 10:40:00,254.42,254.98,254.42,254.96,43588.0,245.1715,245.7111,245.1715,245.6919,43588.0
2023-03-14 10:50:00,254.95,254.95,253.6,253.66,37545.0,245.6822,245.6822,244.3813,244.4391,37545.0
2023-03-14 11:00:00,253.65,254.63,253.64,254.47,74856.0,244.4295,245.3739,244.4198,245.2197,74856.0
2023-03-14 11:10:00,254.44,254.59,254.31,254.5,53201.0,245.1908,245.3353,245.0655,245.2486,53201.0
2023-03-14 11:20:00,254.5,254.55,254.11,254.19,189593.0,245.2486,245.2968,244.8728,244.9499,189593.0
2023-03-14 11:30:00,254.24,254.59,254.18,254.51,56573.0,244.998,245.3353,244.9402,245.2582,56573.0
2023-03-14 11:40:00,254.54,254.55,253.41,253.44,19853.0,245.2871,245.2968,244.1982,244.2271,19853.0
2023-03-14 11:50:00,253.46,253.88,253.32,253.4,29620.0,244.2464,244.6511,244.1115,244.1886,29620.0
2023-03-14 12:00:00,253.37,253.56,252.5,252.73,32310.0,244.1597,244.3428,243.3213,243.5429,32310.0
2023-03-14 12:10:00,252.79,253.17,252.43,252.58,16073.0,243.6007,243.9669,243.2538,243.3984,16073.0
2023-03-14 12:20:00,252.53,252.64,252.17,252.37,39407.0,243.3502,243.4562,243.0033,243.196,39407.0
2023-03-14 12:30:00,252.35,253.34,252.34,253.32,14381.0,243.1767,244.1307,243.1671,244.1115,14381.0
2023-03-14 12:40:00,253.2,253.48,252.81,253.4,7517.0,243.9958,244.2657,243.62,244.1886,7517.0
2023-03-14 12:50:00,253.43,253.43,252.26,252.74,12456.0,244.2175,244.2175,243.09,243.5526,12456.0
2023-03-14 13:00:00,252.72,252.83,251.76,251.87,12888.0,243.5333,243.6393,242.6082,242.7142,12888.0
2023-03-14 13:10:00,251.71,251.72,250.06,250.75,19128.0,242.56,242.5696,240.97,241.6349,19128.0
2023-03-14 13:20:00,250.73,251.57,250.54,251.31,16156.0,241.6156,242.4251,241.4325,242.1745,16156.0
2023-03-14 13:30:00,251.28,251.43,250.82,251.16,28811.0,242.1456,242.2902,241.7024,242.03,28811.0
2023-03-14 13:40:00,251.32,251.5,250.72,251.47,16799.0,242.1842,242.3576,241.606,242.3287,16799.0
2023-03-14 13:50:00,251.49,251.6,250.93,251.08,10120.0,242.348,242.454,241.8084,241.9529,10120.0
2023-03-14 14:00:00,251.2,251.39,249.95,250.46,13331.0,242.0685,242.2516,240.864,241.3554,13331.0
2023-03-14 14:10:00,250.51,250.84,250.25,250.6,12302.0,241.4036,241.7216,241.1531,241.4904,12302.0
2023-03-14 14:20:00,250.51,251.41,250.29,251.2,27577.0,241.4036,242.2709,241.1916,242.0685,27577.0
2023-03-14 14:30:00,251.11,251.59,251.01,251.28,21914.0,241.9818,242.4444,241.8854,242.1456,21914.0
2023-03-14 14:40:00,251.27,251.81,250.92,251.42,17493.0,242.136,242.6564,241.7987,242.2805,17493.0
2023-03-14 14:50:00,251.36,251.86,251.21,251.45,19870.0,242.2227,242.7045,242.0782,242.3095,19870.0
2023-03-14 15:00:00,251.42,251.81,250.86,251.15,33120.0,242.2805,242.6564,241.7409,242.0204,33120.0
2023-03-14 15:10:00,251.08,251.17,250.26,251.17,37589.0,241.9529,242.0396,241.1627,242.0396,37589.0
2023-03-14 15:20:00,251.19,251.2,250.36,250.89,22893.0,242.0589,242.0685,241.2591,241.7698,22893.0
2023-03-14 15:30:00,250.9,251.79,250.64,251.4,44749.0,241.7794,242.6371,241.5289,242.2613,44749.0
2023-03-14 15:40:00,251.37,251.86,251.28,251.71,48722.0,242.2324,242.7045,242.1456,242.56,48722.0
2023-03-14 15:50:00,251.73,252.78,251.34,252.48,176686.0,242.5793,243.5911,242.2035,243.302,176686.0
2023-03-15 09:30:00,247.96,247.97,245.99,246.22,72399.0,238.9463,238.956,237.0479,237.2696,72399.0
2023-03-15 09:40:00,246.04,246.04,244.6,245.49,55234.0,237.0961,237.0961,235.7085,236.5661,55234.0
2023-03-15 09:50:00,245.28,245.39,244.13,244.63,60407.0,236.3637,236.4697,235.2555,235.7374,60407.0
2023-03-15 10:00:00,244.72,246.28,244.09,245.31,71818.0,235.8241,237.3274,235.217,236.3927,71818.0
2023-03-15 10:10:00,245.38,245.98,244.66,245.2,241163.0,236.4601,237.0383,235.7663,236.2866,241163.0
2023-03-15 10:20:00,245.21,245.73,244.44,244.7,134814.0,236.2963,236.7974,235.5543,235.8048,134814.0
2023-03-15 10:30:00,244.71,245.53,244.43,244.5,65064.0,235.8145,236.6047,235.5446,235.6121,65064.0
2023-03-15 10:40:00,244.43,244.5,243.52,244.19,92099.0,235.5446,235.6121,234.6677,235.3134,92099.0
2023-03-15 10:50:00,244.16,245.28,243.76,245.27,120700.0,235.2845,236.3637,234.899,236.3541,120700.0
2023-03-15 11:00:00,245.3,245.97,244.79,245.09,46344.0,236.383,237.0287,235.8916,236.1806,46344.0
2023-03-15 11:10:00,245.15,245.92,245.02,245.92,22374.0,236.2385,236.9805,236.1132,236.9805,22374.0
2023-03-15 11:20:00,245.95,245.98,244.85,244.85,32775.0,237.0094,237.0383,235.9494,235.9494,32775.0
2023-03-15 11:30:00,244.89,245.21,244.53,244.66,78282.0,235.9879,236.2963,235.641,235.7663,78282.0
2023-03-15 11:40:00,244.61,245.1,244.29,244.78,47498.0,235.7181,236.1903,235.4097,235.8819,47498.0
2023-03-15 11:50:00,244.79,244.79,244.07,244.4,20718.0,235.8916,235.8916,235.1977,235.5157,20718.0
2023-03-15 12:00:00,244.42,245.02,244.26,244.41,27128.0,235.535,236.1132,235.3808,235.5254,27128.0
2023-03-15 12:10:00,244.41,244.84,244.13,244.28,29347.0,235.5254,235.9397,235.2555,235.4001,29347.0
2023-03-15 12:20:00,244.28,244.86,244.08,244.41,36097.0,235.4001,235.959,235.2074,235.5254,36097.0
2023-03-15 12:30:00,244.42,244.92,244.31,244.32,14512.0,235.535,236.0168,235.429,235.4386,14512.0
2023-03-15 12:40:00,244.39,244.45,243.96,244.19,27967.0,235.5061,235.5639,235.0917,235.3134,27967.0
2023-03-15 12:50:00,244.22,244.22,243.3,243.74,18041.0,235.3423,235.3423,234.4557,234.8797,18041.0
2023-03-15 13:00:00,243.64,244.19,243.2,243.95,22406.0,234.7834,235.3134,234.3594,235.0821,22406.0
2023-03-15 13:10:00,244.09,245.0,244.07,244.84,18190.0,235.217,236.0939,235.1977,235.9397,18190.0
2023-03-15 13:20:00,244.92,245.42,244.66,245.1,24671.0,236.0168,236.4987,235.7663,236.1903,24671.0
2023-03-15 13:30:00,245.14,245.14,244.32,244.43,21232.0,236.2288,236.2288,235.4386,235.5446,21232.0
2023-03-15 13:40:00,244.43,244.53,243.49,243.55,16921.0,235.5446,235.641,234.6388,234.6966,16921.0
2023-03-15 13:50:00,243.44,244.6,243.41,243.95,21271.0,234.5906,235.7085,234.5617,235.0821,21271.0
2023-03-15 14:00:00,243.96,243.98,243.33,243.71,28462.0,235.0917,235.111,234.4846,234.8508,28462.0
2023-03-15 14:10:00,243.75,243.84,242.8,243.53,31542.0,234.8894,234.9761,233.9739,234.6774,31542.0
2023-03-15 14:20:00,243.46,245.6,243.34,244.97,56991.0,234.6099,236.6721,234.4943,236.065,56991.0
2023-03-15 14:30:00,245.06,245.45,244.49,244.51,35400.0,236.1517,236.5276,235.6025,235.6217,35400.0
2023-03-15 14:40:00,244.37,244.79,244.31,244.35,43914.0,235.4868,235.8916,235.429,235.4675,43914.0
2023-03-15 14:50:00,244.42,245.12,243.88,244.98,50579.0,235.535,236.2096,235.0146,236.0746,50579.0
2023-03-15 15:00:00,245.08,245.42,243.84,243.93,49957.0,236.171,236.4987,234.9761,235.0628,49957.0
2023-03-15 15:10:00,243.88,244.76,243.65,244.57,40222.0,235.0146,235.8626,234.793,235.6796,40222.0
2023-03-15 15:20:00,244.5,245.51,244.22,245.35,67839.0,235.6121,236.5854,235.3423,236.4312,67839.0
2023-03-15 15:30:00,245.36,245.88,244.82,245.14,87948.0,236.4408,236.9419,235.9205,236.2288,87948.0
2023-03-15 15:40:00,245.18,245.32,244.26,244.86,77538.0,236.2674,236.4023,235.3808,235.959,77538.0
2023-03-15 15:50:00,244.79,246.33,244.34,246.32,276854.0,235.8916,237.3756,235.4579,237.3659,276854.0
2023-03-16 09:30:00,244.95,246.11,243.52,246.11,75591.0,236.0457,237.1636,234.6677,237.1636,75591.0
2023-03-16 09:40:00,246.25,247.6,245.78,246.94,75460.0,237.2985,238.5994,236.8456,237.9634,75460.0
2023-03-16 09:50:00,247.04,247.76,246.74,247.58,37096.0,238.0598,238.7536,237.7707,238.5801,37096.0
2023-03-16 10:00:00,247.46,247.49,245.52,245.61,96367.0,238.4645,238.4934,236.595,236.6817,96367.0
2023-03-16 10:10:00,245.55,245.84,244.97,245.45,47100.0,236.6239,236.9034,236.065,236.5276,47100.0
2023-03-16 10:20:00,245.36,246.24,245.29,246.15,59437.0,236.4408,237.2888,236.3734,237.2021,59437.0
2023-03-16 10:30:00,246.16,247.16,246.07,247.16,52176.0,237.2118,238.1754,237.125,238.1754,52176.0
2023-03-16 10:40:00,247.18,248.99,247.17,248.87,48256.0,238.1947,239.9389,238.185,239.8232,48256.0
2023-03-16 10:50:00,248.93,250.3,248.85,249.53,44043.0,239.8811,241.2013,239.804,240.4592,44043.0
2023-03-16 11:00:00,249.6,250.02,248.66,249.46,45394.0,240.5267,240.9314,239.6209,240.3918,45394.0
2023-03-16 11:10:00,249.5,249.67,248.58,248.76,30667.0,240.4303,240.5942,239.5438,239.7172,30667.0
2023-03-16 11:20:00,248.79,249.82,248.69,249.43,34865.0,239.7461,240.7387,239.6498,240.3629,34865.0
2023-03-16 11:30:00,249.57,249.78,249.23,249.5,143499.0,240.4978,240.7002,240.1702,240.4303,143499.0
2023-03-16 11:40:00,249.57,250.05,249.46,249.65,37516.0,240.4978,240.9603,240.3918,240.5749,37516.0
2023-03-16 11:50:00,249.61,250.88,249.32,250.55,69403.0,240.5363,241.7602,240.2569,241.4422,69403.0
2023-03-16 12:00:00,250.53,250.94,250.36,250.65,58507.0,241.4229,241.818,241.2591,241.5385,58507.0
2023-03-16 12:10:00,250.57,251.72,250.55,251.45,99861.0,241.4614,242.5696,241.4422,242.3095,99861.0
2023-03-16 12:20:00,251.45,251.89,251.26,251.75,36610.0,242.3095,242.7335,242.1264,242.5985,36610.0
2023-03-16 12:30:00,251.7,251.8,250.69,251.23,107673.0,242.5504,242.6467,241.5771,242.0975,107673.0
2023-03-16 12:40:00,251.05,251.84,250.84,251.83,43210.0,241.924,242.6853,241.7216,242.6756,43210.0
2023-03-16 12:50:00,251.94,253.16,251.94,252.88,32130.0,242.7816,243.9573,242.7816,243.6875,32130.0
2023-03-16 13:00:00,252.88,253.8,252.79,253.14,46984.0,243.6875,244.574,243.6007,243.938,46984.0
2023-03-16 13:10:00,253.14,253.69,252.6,252.79,50178.0,243.938,244.468,243.4176,243.6007,50178.0
2023-03-16 13:20:00,252.83,252.83,252.33,252.44,22416.0,243.6393,243.6393,243.1575,243.2635,22416.0
2023-03-16 13:30:00,252.44,252.64,252.05,252.57,32001.0,243.2635,243.4562,242.8876,243.3887,32001.0
2023-03-16 13:40:00,252.6,252.89,252.26,252.43,35347.0,243.4176,243.6971,243.09,243.2538,35347.0
2023-03-16 13:50:00,252.41,252.75,252.07,252.56,30155.0,243.2346,243.5622,242.9069,243.3791,30155.0
2023-03-16 14:00:00,252.45,252.64,252.06,252.64,41798.0,243.2731,243.4562,242.8973,243.4562,41798.0
2023-03-16 14:10:00,252.65,252.77,252.31,252.58,55061.0,243.4658,243.5815,243.1382,243.3984,55061.0
2023-03-16 14:20:00,252.57,252.67,251.99,252.21,37489.0,243.3887,243.4851,242.8298,243.0418,37489.0
2023-03-16 14:30:00,252.25,252.59,251.96,252.5,39412.0,243.0804,243.408,242.8009,243.3213,39412.0
2023-03-16 14:40:00,252.58,252.97,252.46,252.81,36781.0,243.3984,243.7742,243.2827,243.62,36781.0
2023-03-16 14:50:00,252.81,253.29,252.66,253.13,78017.0,243.62,244.0826,243.4755,243.9284,78017.0
2023-03-16 15:00:00,253.17,253.32,252.85,252.97,44672.0,243.9669,244.1115,243.6586,243.7742,44672.0
2023-03-16 15:10:00,252.99,253.17,252.5,252.71,39727.0,243.7935,243.9669,243.3213,243.5237,39727.0
2023-03-16 15:20:00,252.74,253.26,252.74,253.02,44286.0,243.5526,244.0537,243.5526,243.8224,44286.0
2023-03-16 15:30:00,253.02,253.02,252.28,252.55,68378.0,243.8224,243.8224,243.1093,243.3695,68378.0
2023-03-16 15:40:00,252.54,253.33,252.5,253.18,125709.0,243.3598,244.1211,243.3213,243.9766,125709.0
2023-03-16 15:50:00,253.27,253.32,252.16,252.93,433789.0,244.0633,244.1115,242.9936,243.7357,433789.0
2023-03-17 09:30:00,254.33,255.47,252.71,255.47,524430.0,245.0848,246.1833,243.5237,246.1833,524430.0
2023-03-17 09:40:00,255.52,255.73,254.2,254.34,49235.0,246.2315,246.4339,244.9595,245.0944,49235.0
2023-03-17 09:50:00,254.3,254.42,251.59,251.61,42732.0,245.0559,245.1715,242.4444,242.4636,42732.0
2023-03-17 10:00:00,251.74,253.23,251.63,252.31,25654.0,242.5889,244.0247,242.4829,243.1382,25654.0
2023-03-17 10:10:00,252.24,252.24,251.33,251.38,27928.0,243.0707,243.0707,242.1938,242.242,27928.0
2023-03-17 10:20:00,251.49,251.71,250.56,251.23,39027.0,242.348,242.56,241.4518,242.0975,39027.0
2023-03-17 10:30:00,251.17,251.35,250.39,250.86,32610.0,242.0396,242.2131,241.288,241.7409,32610.0
2023-03-17 10:40:00,250.89,251.21,250.2,251.19,38580.0,241.7698,242.0782,241.1049,242.0589,38580.0
2023-03-17 10:50:00,251.3,251.37,250.68,250.68,54203.0,242.1649,242.2324,241.5674,241.5674,54203.0
2023-03-17 11:00:00,250.65,250.72,249.86,250.63,44958.0,241.5385,241.606,240.7773,241.5193,44958.0
2023-03-17 11:10:00,250.6,251.18,250.21,250.92,28068.0,241.4904,242.0493,241.1145,241.7987,28068.0
2023-03-17 11:20:00,250.98,251.23,249.82,250.53,50432.0,241.8565,242.0975,240.7387,241.4229,50432.0
2023-03-17 11:30:00,250.49,250.97,250.26,250.52,33210.0,241.3844,241.8469,241.1627,241.4133,33210.0
2023-03-17 11:40:00,250.59,250.6,249.59,249.99,36119.0,241.4807,241.4904,240.5171,240.9025,36119.0
2023-03-17 11:50:00,249.97,250.25,249.39,249.68,38436.0,240.8833,241.1531,240.3243,240.6038,38436.0
2023-03-17 12:00:00,249.72,251.4,249.7,251.36,25191.0,240.6423,242.2613,240.6231,242.2227,25191.0
2023-03-17 12:10:00,251.32,251.43,251.0,251.16,18808.0,242.1842,242.2902,241.8758,242.03,18808.0
2023-03-17 12:20:00,251.16,251.67,250.86,251.49,22383.0,242.03,242.5215,241.7409,242.348,22383.0
2023-03-17 12:30:00,251.56,252.42,251.16,251.16,24725.0,242.4155,243.2442,242.03,242.03,24725.0
2023-03-17 12:40:00,251.2,251.54,251.01,251.15,17640.0,242.0685,242.3962,241.8854,242.0204,17640.0
2023-03-17 12:50:00,251.2,251.6,251.2,251.51,23751.0,242.0685,242.454,242.0685,242.3673,23751.0
2023-03-17 13:00:00,251.52,252.17,251.19,252.17,31648.0,242.3769,243.0033,242.0589,243.0033,31648.0
2023-03-17 13:10:00,252.08,252.31,251.48,251.84,24640.0,242.9166,243.1382,242.3384,242.6853,24640.0
2023-03-17 13:20:00,251.86,252.07,251.31,251.38,28969.0,242.7045,242.9069,242.1745,242.242,28969.0
2023-03-17 13:30:00,251.34,251.59,250.62,251.05,27655.0,242.2035,242.4444,241.5096,241.924,27655.0
2023-03-17 13:40:00,251.03,251.18,250.44,251.14,26601.0,241.9047,242.0493,241.3362,242.0107,26601.0
2023-03-17 13:50:00,251.12,251.12,250.52,250.87,36763.0,241.9914,241.9914,241.4133,241.7505,36763.0
2023-03-17 14:00:00,250.86,251.45,250.21,250.35,55647.0,241.7409,242.3095,241.1145,241.2494,55647.0
2023-03-17 14:10:00,250.28,250.34,249.71,249.79,26748.0,241.182,241.2398,240.6327,240.7098,26748.0
2023-03-17 14:20:00,249.8,249.93,249.17,249.21,66770.0,240.7194,240.8447,240.1123,240.1509,66770.0
2023-03-17 14:30:00,249.2,249.64,248.56,248.9,68430.0,240.1412,240.5652,239.5245,239.8521,68430.0
2023-03-17 14:40:00,248.88,249.02,248.45,248.96,35775.0,239.8329,239.9678,239.4185,239.91,35775.0
2023-03-17 14:50:00,248.88,249.34,248.42,249.14,29678.0,239.8329,240.2762,239.3896,240.0834,29678.0
2023-03-17 15:00:00,249.16,249.27,248.69,248.97,36022.0,240.1027,240.2087,239.6498,239.9196,36022.0
2023-03-17 15:10:00,248.89,249.71,248.89,249.39,70773.0,239.8425,240.6327,239.8425,240.3243,70773.0
2023-03-17 15:20:00,249.39,249.84,249.13,249.5,57551.0,240.3243,240.758,240.0738,240.4303,57551.0
2023-03-17 15:30:00,249.43,249.56,248.9,249.43,78598.0,240.3629,240.4882,239.8521,240.3629,78598.0
2023-03-17 15:40:00,249.43,250.03,249.2,249.25,108189.0,240.3629,240.9411,240.1412,240.1894,108189.0
2023-03-17 15:50:00,249.24,250.32,248.99,249.88,339895.0,240.1798,241.2205,239.9389,240.7965,339895.0
2023-03-20 09:30:00,250.72,253.46,250.01,253.16,61627.0,241.606,244.2464,240.9218,243.9573,61627.0
2023-03-20 09:40:00,252.96,253.65,251.76,252.44,52447.0,243.7646,244.4295,242.6082,243.2635,52447.0
2023-03-20 09:50:00,252.5,253.2,251.94,252.27,33452.0,243.3213,243.9958,242.7816,243.0996,33452.0
2023-03-20 10:00:00,252.22,253.69,252.0,252.01,60517.0,243.0515,244.468,242.8395,242.8491,60517.0
2023-03-20 10:10:00,251.94,252.31,251.59,251.62,27435.0,242.7816,243.1382,242.4444,242.4733,27435.0
2023-03-20 10:20:00,251.69,252.19,251.6,251.94,34430.0,242.5407,243.0226,242.454,242.7816,34430.0
2023-03-20 10:30:00,251.92,252.12,250.91,251.04,47044.0,242.7624,242.9551,241.7891,241.9144,47044.0
2023-03-20 10:40:00,251.04,252.91,251.03,252.84,50111.0,241.9144,243.7164,241.9047,243.6489,50111.0
2023-03-20 10:50:00,252.91,253.33,252.47,253.07,47164.0,243.7164,244.1211,243.2924,243.8706,47164.0
2023-03-20 11:00:00,253.11,253.55,252.92,253.34,32535.0,243.9091,244.3331,243.726,244.1307,32535.0
2023-03-20 11:10:00,253.3,253.5,252.72,253.48,45548.0,244.0922,244.2849,243.5333,244.2657,45548.0
2023-03-20 11:20:00,253.47,253.84,253.02,253.77,17632.0,244.256,244.6126,243.8224,244.5451,17632.0
2023-03-20 11:30:00,253.79,253.89,253.16,253.41,25746.0,244.5644,244.6608,243.9573,244.1982,25746.0
2023-03-20 11:40:00,253.4,253.48,252.8,253.36,16145.0,244.1886,244.2657,243.6104,244.15,16145.0
2023-03-20 11:50:00,253.52,253.8,253.36,253.52,19809.0,244.3042,244.574,244.15,244.3042,19809.0
2023-03-20 12:00:00,253.66,253.74,252.69,252.77,25944.0,244.4391,244.5162,243.5044,243.5815,25944.0
2023-03-20 12:10:00,252.71,252.77,252.13,252.39,27478.0,243.5237,243.5815,242.9647,243.2153,27478.0
2023-03-20 12:20:00,252.46,253.05,252.09,252.41,54768.0,243.2827,243.8513,242.9262,243.2346,54768.0
2023-03-20 12:30:00,252.37,252.47,252.01,252.27,22559.0,243.196,243.2924,242.8491,243.0996,22559.0
2023-03-20 12:40:00,252.33,252.33,251.92,251.94,25138.0,243.1575,243.1575,242.7624,242.7816,25138.0
2023-03-20 12:50:00,251.98,252.54,251.97,252.19,27004.0,242.8202,243.3598,242.8106,243.0226,27004.0
2023-03-20 13:00:00,252.22,252.52,251.85,251.99,32645.0,243.0515,243.3406,242.6949,242.8298,32645.0
2023-03-20 13:10:00,252.01,252.13,251.74,252.01,23709.0,242.8491,242.9647,242.5889,242.8491,23709.0
2023-03-20 13:20:00,252.07,252.08,251.77,251.77,16274.0,242.9069,242.9166,242.6178,242.6178,16274.0
2023-03-20 13:30:00,251.74,252.04,251.59,251.71,15980.0,242.5889,242.878,242.4444,242.56,15980.0
2023-03-20 13:40:00,251.78,251.91,251.55,251.69,30466.0,242.6275,242.7527,242.4058,242.5407,30466.0
2023-03-20 13:50:00,251.69,251.73,251.27,251.46,21321.0,242.5407,242.5793,242.136,242.3191,21321.0
2023-03-20 14:00:00,251.5,252.01,251.27,252.01,27862.0,242.3576,242.8491,242.136,242.8491,27862.0
2023-03-20 14:10:00,251.99,252.78,251.9,252.63,107435.0,242.8298,243.5911,242.7431,243.4466,107435.0
2023-03-20 14:20:00,252.63,253.02,252.12,252.22,60913.0,243.4466,243.8224,242.9551,243.0515,60913.0
2023-03-20 14:30:00,252.27,252.37,251.03,251.03,29500.0,243.0996,243.196,241.9047,241.9047,29500.0
2023-03-20 14:40:00,251.11,251.53,250.91,251.33,23785.0,241.9818,242.3865,241.7891,242.1938,23785.0
2023-03-20 14:50:00,251.38,251.67,251.19,251.37,35700.0,242.242,242.5215,242.0589,242.2324,35700.0
2023-03-20 15:00:00,251.31,251.71,251.23,251.36,42009.0,242.1745,242.56,242.0975,242.2227,42009.0
2023-03-20 15:10:00,251.41,252.39,251.26,252.33,69108.0,242.2709,243.2153,242.1264,243.1575,69108.0
2023-03-20 15:20:00,252.32,252.42,251.6,252.28,25098.0,243.1478,243.2442,242.454,243.1093,25098.0
2023-03-20 15:30:00,252.24,252.52,252.11,252.43,51067.0,243.0707,243.3406,242.9455,243.2538,51067.0
2023-03-20 15:40:00,252.4,252.61,252.04,252.61,55050.0,243.2249,243.4273,242.878,243.4273,55050.0
2023-03-20 15:50:00,252.61,252.89,252.38,252.56,142827.0,243.4273,243.6971,243.2056,243.3791,142827.0
2023-03-21 09:30:00,254.88,255.46,254.79,255.27,51763.0,245.6148,246.1737,245.528,245.9906,51763.0
2023-03-21 09:40:00,255.09,255.44,254.48,254.59,91669.0,245.8171,246.1544,245.2293,245.3353,91669.0
2023-03-21 09:50:00,254.4,254.81,253.94,254.78,13191.0,245.1522,245.5473,244.7089,245.5184,13191.0
2023-03-21 10:00:00,254.83,255.34,254.68,255.11,28408.0,245.5666,246.058,245.422,245.8364,28408.0
2023-03-21 10:10:00,255.19,255.5,254.99,255.4,30494.0,245.9135,246.2122,245.7208,246.1159,30494.0
2023-03-21 10:20:00,255.32,255.45,254.8,255.21,23036.0,246.0388,246.164,245.5377,245.9328,23036.0
2023-03-21 10:30:00,255.13,256.15,255.08,256.15,37806.0,245.8557,246.8386,245.8075,246.8386,37806.0
2023-03-21 10:40:00,256.08,256.94,255.98,256.64,48397.0,246.7711,247.5999,246.6748,247.3108,48397.0
2023-03-21 10:50:00,256.73,256.73,255.21,255.95,67430.0,247.3975,247.3975,245.9328,246.6459,67430.0
2023-03-21 11:00:00,256.0,256.37,255.51,256.28,44682.0,246.6941,247.0506,246.2219,246.9639,44682.0
2023-03-21 11:10:00,256.33,256.55,256.05,256.44,43897.0,247.0121,247.2241,246.7422,247.1181,43897.0
2023-03-21 11:20:00,256.47,256.87,256.2,256.54,34600.0,247.147,247.5324,246.8868,247.2144,34600.0
2023-03-21 11:30:00,256.56,256.67,255.93,256.05,27362.0,247.2337,247.3397,246.6266,246.7422,27362.0
2023-03-21 11:40:00,256.14,256.14,255.42,255.76,23256.0,246.829,246.829,246.1351,246.4628,23256.0
2023-03-21 11:50:00,255.81,256.02,255.29,255.66,35904.0,246.511,246.7133,246.0099,246.3664,35904.0
2023-03-21 12:00:00,255.64,255.66,255.2,255.38,20549.0,246.3471,246.3664,245.9231,246.0966,20549.0
2023-03-21 12:10:00,255.42,255.73,255.37,255.43,17326.0,246.1351,246.4339,246.087,246.1448,17326.0
2023-03-21 12:20:00,255.41,256.26,255.33,256.19,40454.0,246.1255,246.9446,246.0484,246.8771,40454.0
2023-03-21 12:30:00,256.29,256.48,255.43,255.46,26051.0,246.9735,247.1566,246.1448,246.1737,26051.0
2023-03-21 12:40:00,255.4,255.64,255.28,255.62,11476.0,246.1159,246.3471,246.0002,246.3279,11476.0
2023-03-21 12:50:00,255.67,255.88,255.42,255.49,16300.0,246.3761,246.5784,246.1351,246.2026,16300.0
2023-03-21 13:00:00,255.55,255.87,255.43,255.87,10098.0,246.2604,246.5688,246.1448,246.5688,10098.0
2023-03-21 13:10:00,255.92,256.05,255.59,255.67,11123.0,246.617,246.7422,246.299,246.3761,11123.0
2023-03-21 13:20:00,255.68,255.92,255.61,255.83,11685.0,246.3857,246.617,246.3182,246.5302,11685.0
2023-03-21 13:30:00,255.86,256.27,255.86,256.13,14356.0,246.5591,246.9542,246.5591,246.8193,14356.0
2023-03-21 13:40:00,256.11,256.19,255.94,256.04,13599.0,246.8001,246.8771,246.6362,246.7326,13599.0
2023-03-21 13:50:00,255.96,256.01,255.59,255.61,17456.0,246.6555,246.7037,246.299,246.3182,17456.0
2023-03-21 14:00:00,255.58,255.89,255.5,255.64,52804.0,246.2893,246.5881,246.2122,246.3471,52804.0
2023-03-21 14:10:00,255.7,256.04,255.59,255.66,33672.0,246.405,246.7326,246.299,246.3664,33672.0
2023-03-21 14:20:00,255.7,256.0,255.64,255.93,25705.0,246.405,246.6941,246.3471,246.6266,25705.0
2023-03-21 14:30:00,255.99,256.14,255.92,256.03,37751.0,246.6844,246.829,246.617,246.723,37751.0
2023-03-21 14:40:00,256.04,256.57,255.85,256.36,47468.0,246.7326,247.2433,246.5495,247.041,47468.0
2023-03-21 14:50:00,256.38,256.67,256.24,256.6,33725.0,247.0602,247.3397,246.9253,247.2722,33725.0
2023-03-21 15:00:00,256.6,257.07,256.6,257.04,33982.0,247.2722,247.7252,247.2722,247.6962,33982.0
2023-03-21 15:10:00,257.06,257.61,256.94,257.58,44047.0,247.7155,248.2455,247.5999,248.2166,44047.0
2023-03-21 15:20:00,257.6,257.68,257.1,257.22,30721.0,248.2359,248.313,247.7541,247.8697,30721.0
2023-03-21 15:30:00,257.4,257.89,256.95,257.89,30363.0,248.0432,248.5154,247.6095,248.5154,30363.0
2023-03-21 15:40:00,257.91,258.5,257.86,258.43,50717.0,248.5346,249.1032,248.4864,249.0357,50717.0
2023-03-21 15:50:00,258.39,258.39,257.33,257.79,185479.0,248.9972,248.9972,247.9757,248.419,185479.0
2023-03-22 09:30:00,257.26,258.31,257.14,257.93,49224.0,247.9083,248.9201,247.7926,248.5539,49224.0
2023-03-22 09:40:00,257.95,258.63,257.87,258.52,25570.0,248.5732,249.2285,248.4961,249.1224,25570.0
2023-03-22 09:50:00,258.69,259.11,258.45,258.93,32716.0,249.2863,249.691,249.055,249.5175,32716.0
2023-03-22 10:00:00,259.0,259.54,258.92,259.54,26336.0,249.585,250.1054,249.5079,250.1054,26336.0
2023-03-22 10:10:00,259.48,259.54,259.11,259.3,19159.0,250.0476,250.1054,249.691,249.8741,19159.0
2023-03-22 10:20:00,259.31,260.34,259.26,260.03,28680.0,249.8837,250.8763,249.8355,250.5776,28680.0
2023-03-22 10:30:00,260.07,260.31,259.8,259.83,32830.0,250.6161,250.8474,250.3559,250.3848,32830.0
2023-03-22 10:40:00,259.84,259.86,259.38,259.42,18346.0,250.3945,250.4137,249.9512,249.9897,18346.0
2023-03-22 10:50:00,259.44,259.51,259.02,259.24,21804.0,250.009,250.0765,249.6043,249.8163,21804.0
2023-03-22 11:00:00,259.26,259.39,258.96,259.25,30696.0,249.8355,249.9608,249.5465,249.8259,30696.0
2023-03-22 11:10:00,259.27,259.4,258.6,258.74,118378.0,249.8452,249.9705,249.1995,249.3345,118378.0
2023-03-22 11:20:00,258.74,259.16,258.61,258.77,50584.0,249.3345,249.7392,249.2092,249.3634,50584.0
2023-03-22 11:30:00,258.79,259.14,258.77,258.82,42027.0,249.3826,249.7199,249.3634,249.4115,42027.0
2023-03-22 11:40:00,258.78,258.79,258.01,258.01,29948.0,249.373,249.3826,248.631,248.631,29948.0
2023-03-22 11:50:00,258.04,258.69,257.9,258.52,28312.0,248.6599,249.2863,248.525,249.1224,28312.0
2023-03-22 12:00:00,258.55,258.68,257.91,258.12,23250.0,249.1514,249.2766,248.5346,248.737,23250.0
2023-03-22 12:10:00,258.12,258.35,257.99,258.05,15588.0,248.737,248.9586,248.6117,248.6695,15588.0
2023-03-22 12:20:00,258.08,258.56,258.0,258.45,30622.0,248.6984,249.161,248.6214,249.055,30622.0
2023-03-22 12:30:00,258.44,258.5,258.31,258.44,35426.0,249.0454,249.1032,248.9201,249.0454,35426.0
2023-03-22 12:40:00,258.47,258.64,258.05,258.05,25269.0,249.0743,249.2381,248.6695,248.6695,25269.0
2023-03-22 12:50:00,258.07,258.52,258.07,258.45,36016.0,248.6888,249.1224,248.6888,249.055,36016.0
2023-03-22 13:00:00,258.45,258.48,258.04,258.12,35855.0,249.055,249.0839,248.6599,248.737,35855.0
2023-03-22 13:10:00,258.13,258.54,258.1,258.42,31571.0,248.7466,249.1417,248.7177,249.0261,31571.0
2023-03-22 13:20:00,258.43,258.79,258.42,258.72,29837.0,249.0357,249.3826,249.0261,249.3152,29837.0
2023-03-22 13:30:00,258.74,258.98,258.67,258.67,23801.0,249.3345,249.5657,249.267,249.267,23801.0
2023-03-22 13:40:00,258.64,258.78,258.11,258.19,36384.0,249.2381,249.373,248.7274,248.8044,36384.0
2023-03-22 13:50:00,258.2,258.87,258.2,258.8,29560.0,248.8141,249.4597,248.8141,249.3923,29560.0
2023-03-22 14:00:00,258.75,261.32,258.75,259.81,73657.0,249.3441,251.8207,249.3441,250.3656,73657.0
2023-03-22 14:10:00,259.89,259.96,258.87,259.73,56769.0,250.4426,250.5101,249.4597,250.2885,56769.0
2023-03-22 14:20:00,259.74,259.79,258.84,259.45,44855.0,250.2981,250.3463,249.4308,250.0186,44855.0
2023-03-22 14:30:00,259.46,259.96,257.87,259.08,46535.0,250.0283,250.5101,248.4961,249.6621,46535.0
2023-03-22 14:40:00,258.94,261.32,258.93,260.85,35228.0,249.5272,251.8207,249.5175,251.3678,35228.0
2023-03-22 14:50:00,260.68,260.88,258.02,258.21,46855.0,251.2039,251.3967,248.6406,248.8237,46855.0
2023-03-22 15:00:00,258.11,258.53,255.94,256.53,34863.0,248.7274,249.1321,246.6362,247.2048,34863.0
2023-03-22 15:10:00,256.55,258.02,256.1,257.61,30983.0,247.2241,248.6406,246.7904,248.2455,30983.0
2023-03-22 15:20:00,257.52,258.91,257.48,258.39,38634.0,248.1588,249.4983,248.1203,248.9972,38634.0
2023-03-22 15:30:00,258.32,258.48,256.62,257.05,49667.0,248.9297,249.0839,247.2915,247.7059,49667.0
2023-03-22 15:40:00,257.06,257.52,255.53,256.06,103006.0,247.7155,248.1588,246.2411,246.7519,103006.0
2023-03-22 15:50:00,256.0,256.0,253.03,253.05,283137.0,246.6941,246.6941,243.832,243.8513,283137.0
2023-03-23 09:30:00,259.45,263.59,259.3,262.74,186390.0,250.0186,254.0081,249.8741,253.189,186390.0
2023-03-23 09:40:00,262.74,266.71,262.67,266.71,233596.0,253.189,257.0147,253.1216,257.0147,233596.0
2023-03-23 09:50:00,266.75,270.2,266.26,269.35,144099.0,257.0533,260.3779,256.5811,259.5588,144099.0
2023-03-23 10:00:00,269.34,270.04,267.54,268.81,97363.0,259.5491,260.2237,257.8146,259.0384,97363.0
2023-03-23 10:10:00,268.82,270.55,268.58,270.48,118383.0,259.048,260.7151,258.8168,260.6477,118383.0
2023-03-23 10:20:00,270.44,271.96,270.22,270.94,135954.0,260.6091,262.0739,260.3971,261.091,135954.0
2023-03-23 10:30:00,270.79,271.64,270.25,271.25,60859.0,260.9464,261.7655,260.426,261.3897,60859.0
2023-03-23 10:40:00,271.16,271.26,270.34,270.6,49800.0,261.303,261.3993,260.5128,260.7633,49800.0
2023-03-23 10:50:00,270.69,272.0,270.3,271.99,70684.0,260.8501,262.1124,260.4742,262.1028,70684.0
2023-03-23 11:00:00,272.01,273.84,271.79,273.31,63890.0,262.1221,263.8855,261.9101,263.3748,63890.0
2023-03-23 11:10:00,273.49,274.61,273.11,274.19,96273.0,263.5483,264.6276,263.1821,264.2228,96273.0
2023-03-23 11:20:00,274.36,274.47,273.29,273.42,62538.0,264.3866,264.4926,263.3555,263.4808,62538.0
2023-03-23 11:30:00,273.43,273.87,272.61,272.97,52622.0,263.4905,263.9145,262.7003,263.0472,52622.0
2023-03-23 11:40:00,272.94,272.94,271.87,272.42,35649.0,263.0183,263.0183,261.9872,262.5172,35649.0
2023-03-23 11:50:00,272.4,272.89,272.33,272.89,27277.0,262.4979,262.9701,262.4304,262.9701,27277.0
2023-03-23 12:00:00,272.85,272.86,271.94,272.66,34574.0,262.9315,262.9412,262.0546,262.7484,34574.0
2023-03-23 12:10:00,272.65,272.65,271.65,272.51,38572.0,262.7388,262.7388,261.7752,262.6039,38572.0
2023-03-23 12:20:00,272.45,273.88,272.15,273.51,32024.0,262.5461,263.9241,262.257,263.5675,32024.0
2023-03-23 12:30:00,273.53,273.91,273.42,273.49,35094.0,263.5868,263.953,263.4808,263.5483,35094.0
2023-03-23 12:40:00,273.46,273.49,272.22,272.36,40473.0,263.5194,263.5483,262.3244,262.4593,40473.0
2023-03-23 12:50:00,272.36,272.44,271.61,271.97,53487.0,262.4593,262.5364,261.7366,262.0835,53487.0
2023-03-23 13:00:00,271.96,272.18,270.95,271.1,47387.0,262.0739,262.2859,261.1006,261.2451,47387.0
2023-03-23 13:10:00,271.19,271.33,270.74,271.01,38821.0,261.3319,261.4668,260.8982,261.1584,38821.0
2023-03-23 13:20:00,270.99,271.36,270.64,270.77,79889.0,261.1391,261.4957,260.8019,260.9271,79889.0
2023-03-23 13:30:00,270.75,271.73,270.74,271.7,45355.0,260.9079,261.8522,260.8982,261.8233,45355.0
2023-03-23 13:40:00,271.75,272.1,270.79,270.94,57549.0,261.8715,262.2088,260.9464,261.091,57549.0
2023-03-23 13:50:00,271.0,271.12,270.56,271.05,38398.0,261.1488,261.2644,260.7248,261.197,38398.0
2023-03-23 14:00:00,271.14,271.6,270.89,270.95,28639.0,261.2837,261.727,261.0428,261.1006,28639.0
2023-03-23 14:10:00,271.02,271.31,270.73,271.24,24156.0,261.1681,261.4475,260.8886,261.3801,24156.0
2023-03-23 14:20:00,271.3,271.3,270.3,270.3,71276.0,261.4379,261.4379,260.4742,260.4742,71276.0
2023-03-23 14:30:00,270.3,270.82,269.94,270.31,84583.0,260.4742,260.9753,260.1273,260.4839,84583.0
2023-03-23 14:40:00,270.25,270.32,269.0,269.31,31771.0,260.426,260.4935,259.2215,259.5202,31771.0
2023-03-23 14:50:00,269.3,269.54,268.21,269.54,60531.0,259.5106,259.7419,258.4602,259.7419,60531.0
2023-03-23 15:00:00,269.59,271.19,269.53,270.54,81997.0,259.79,261.3319,259.7322,260.7055,81997.0
2023-03-23 15:10:00,270.64,271.09,269.68,269.83,56180.0,260.8019,261.2355,259.8768,260.0213,56180.0
2023-03-23 15:20:00,269.71,270.78,269.05,270.23,57136.0,259.9057,260.9368,259.2697,260.4068,57136.0
2023-03-23 15:30:00,270.23,271.12,269.91,270.68,70047.0,260.4068,261.2644,260.0984,260.8404,70047.0
2023-03-23 15:40:00,270.67,272.28,270.41,271.81,109292.0,260.8308,262.3823,260.5802,261.9293,109292.0
2023-03-23 15:50:00,271.83,273.01,271.51,271.73,270556.0,261.9486,263.0857,261.6402,261.8522,270556.0
2023-03-24 09:30:00,270.45,270.45,267.15,267.96,111556.0,260.6188,260.6188,257.4387,258.2193,111556.0
2023-03-24 09:40:00,267.99,268.52,264.82,265.66,31941.0,258.2482,258.7589,255.1934,256.0029,31941.0
2023-03-24 09:50:00,265.67,269.03,265.56,269.0,80727.0,256.0125,259.2504,255.9065,259.2215,80727.0
2023-03-24 10:00:00,268.89,269.07,267.07,267.5,61296.0,259.1155,259.2889,257.3616,257.776,61296.0
2023-03-24 10:10:00,267.5,268.61,267.5,268.13,88093.0,257.776,258.8457,257.776,258.3831,88093.0
2023-03-24 10:20:00,268.06,270.31,267.94,270.11,76619.0,258.3157,260.4839,258.2,260.2911,76619.0
2023-03-24 10:30:00,270.22,270.54,269.15,269.6,65627.0,260.3971,260.7055,259.366,259.7997,65627.0
2023-03-24 10:40:00,269.61,270.38,269.15,270.0,107795.0,259.8093,260.5513,259.366,260.1851,107795.0
2023-03-24 10:50:00,270.0,270.68,269.79,270.13,49330.0,260.1851,260.8404,259.9828,260.3104,49330.0
2023-03-24 11:00:00,270.19,270.56,268.82,268.91,54260.0,260.3682,260.7248,259.048,259.1348,54260.0
2023-03-24 11:10:00,268.82,269.83,268.82,269.55,128771.0,259.048,260.0213,259.048,259.7515,128771.0
2023-03-24 11:20:00,269.53,269.94,269.39,269.52,78296.0,259.7322,260.1273,259.5973,259.7226,78296.0
2023-03-24 11:30:00,269.5,269.68,269.25,269.43,47804.0,259.7033,259.8768,259.4624,259.6359,47804.0
2023-03-24 11:40:00,269.51,270.9,269.26,270.23,32880.0,259.7129,261.0524,259.472,260.4068,32880.0
2023-03-24 11:50:00,270.23,270.3,269.47,269.8,41518.0,260.4068,260.4742,259.6744,259.9924,41518.0
2023-03-24 12:00:00,269.94,270.73,268.77,268.77,128151.0,260.1273,260.8886,258.9998,258.9998,128151.0
2023-03-24 12:10:00,268.88,269.19,268.41,268.71,35494.0,259.1058,259.4046,258.6529,258.942,35494.0
2023-03-24 12:20:00,268.69,269.25,268.51,268.96,39012.0,258.9228,259.4624,258.7493,259.1829,39012.0
2023-03-24 12:30:00,268.96,269.29,268.68,269.01,42597.0,259.1829,259.5009,258.9131,259.2311,42597.0
2023-03-24 12:40:00,269.08,269.46,268.66,269.4,32646.0,259.2986,259.6648,258.8938,259.6069,32646.0
2023-03-24 12:50:00,269.43,269.84,269.16,269.49,58450.0,259.6359,260.031,259.3757,259.6937,58450.0
2023-03-24 13:00:00,269.49,269.58,268.9,268.91,36663.0,259.6937,259.7804,259.1251,259.1348,36663.0
2023-03-24 13:10:00,268.88,269.15,268.6,268.7,23420.0,259.1058,259.366,258.836,258.9324,23420.0
2023-03-24 13:20:00,268.78,270.17,268.76,270.0,49003.0,259.0095,260.349,258.9902,260.1851,49003.0
2023-03-24 13:30:00,270.01,270.17,269.78,269.91,17668.0,260.1948,260.349,259.9731,260.0984,17668.0
2023-03-24 13:40:00,269.92,270.0,269.39,269.52,35040.0,260.108,260.1851,259.5973,259.7226,35040.0
2023-03-24 13:50:00,269.56,270.25,269.46,270.06,27006.0,259.7611,260.426,259.6648,260.243,27006.0
2023-03-24 14:00:00,270.13,270.25,269.69,270.09,19459.0,260.3104,260.426,259.8864,260.2719,19459.0
2023-03-24 14:10:00,270.02,270.44,269.92,270.44,31202.0,260.2044,260.6091,260.108,260.6091,31202.0
2023-03-24 14:20:00,270.46,270.82,270.26,270.4,24201.0,260.6284,260.9753,260.4357,260.5706,24201.0
2023-03-24 14:30:00,270.42,270.99,270.39,270.92,25020.0,260.5899,261.1391,260.561,261.0717,25020.0
2023-03-24 14:40:00,270.92,271.04,270.34,270.44,21312.0,261.0717,261.1873,260.5128,260.6091,21312.0
2023-03-24 14:50:00,270.42,270.64,270.17,270.5,22936.0,260.5899,260.8019,260.349,260.667,22936.0
2023-03-24 15:00:00,270.52,270.72,270.16,270.57,24297.0,260.6862,260.879,260.3393,260.7344,24297.0
2023-03-24 15:10:00,270.54,271.15,270.42,271.13,40324.0,260.7055,261.2933,260.5899,261.2741,40324.0
2023-03-24 15:20:00,271.13,271.68,271.0,271.45,50349.0,261.2741,261.8041,261.1488,261.5824,50349.0
2023-03-24 15:30:00,271.51,272.0,271.27,271.52,60004.0,261.6402,262.1124,261.409,261.6499,60004.0
2023-03-24 15:40:00,271.53,271.86,271.36,271.72,98389.0,261.6595,261.9775,261.4957,261.8426,98389.0
2023-03-24 15:50:00,271.68,272.08,270.75,272.02,277983.0,261.8041,262.1895,260.9079,262.1317,277983.0
2023-03-27 09:30:00,270.73,274.36,270.64,273.21,159181.0,260.8886,264.3866,260.8019,263.2784,159181.0
2023-03-27 09:40:00,273.44,273.6,272.75,273.01,39085.0,263.5001,263.6543,262.8352,263.0857,39085.0
2023-03-27 09:50:00,273.14,273.31,272.41,272.5,95174.0,263.211,263.3748,262.5075,262.5943,95174.0
2023-03-27 10:00:00,272.5,272.51,270.96,271.11,85118.0,262.5943,262.6039,261.1102,261.2548,85118.0
2023-03-27 10:10:00,271.13,272.22,270.99,271.15,35264.0,261.2741,262.3244,261.1391,261.2933,35264.0
2023-03-27 10:20:00,271.14,271.81,271.13,271.47,36814.0,261.2837,261.9293,261.2741,261.6017,36814.0
2023-03-27 10:30:00,271.47,271.85,271.32,271.55,54820.0,261.6017,261.9679,261.4572,261.6788,54820.0
2023-03-27 10:40:00,271.6,271.72,271.27,271.54,61429.0,261.727,261.8426,261.409,261.6692,61429.0
2023-03-27 10:50:00,271.55,272.17,271.31,271.48,58000.0,261.6788,262.2763,261.4475,261.6113,58000.0
2023-03-27 11:00:00,271.5,271.82,270.91,271.16,44475.0,261.6306,261.939,261.0621,261.303,44475.0
2023-03-27 11:10:00,271.16,272.03,271.09,271.71,87940.0,261.303,262.1413,261.2355,261.833,87940.0
2023-03-27 11:20:00,271.77,272.18,271.73,271.98,43769.0,261.8908,262.2859,261.8522,262.0932,43769.0
2023-03-27 11:30:00,271.98,272.29,271.85,272.29,31627.0,262.0932,262.3919,261.9679,262.3919,31627.0
2023-03-27 11:40:00,272.28,272.28,271.72,272.13,41429.0,262.3823,262.3823,261.8426,262.2377,41429.0
2023-03-27 11:50:00,272.13,272.43,272.07,272.39,46216.0,262.2377,262.5268,262.1799,262.4883,46216.0
2023-03-27 12:00:00,272.39,272.58,272.28,272.35,44994.0,262.4883,262.6713,262.3823,262.4497,44994.0
2023-03-27 12:10:00,272.45,272.75,272.33,272.56,14899.0,262.5461,262.8352,262.4304,262.6521,14899.0
2023-03-27 12:20:00,272.59,272.96,272.44,272.96,30980.0,262.681,263.0375,262.5364,263.0375,30980.0
2023-03-27 12:30:00,272.9,273.12,272.84,272.9,56137.0,262.9797,263.1917,262.9219,262.9797,56137.0
2023-03-27 12:40:00,272.92,273.16,272.77,272.93,31686.0,262.999,263.2303,262.8544,263.0086,31686.0
2023-03-27 12:50:00,272.91,273.04,272.62,272.94,19676.0,262.9894,263.1146,262.7099,263.0183,19676.0
2023-03-27 13:00:00,272.91,273.2,272.67,272.68,24922.0,262.9894,263.2688,262.7581,262.7677,24922.0
2023-03-27 13:10:00,272.67,272.74,272.45,272.64,18987.0,262.7581,262.8255,262.5461,262.7292,18987.0
2023-03-27 13:20:00,272.64,273.03,272.58,272.82,17964.0,262.7292,263.105,262.6713,262.9026,17964.0
2023-03-27 13:30:00,272.78,273.21,272.66,272.76,24792.0,262.8641,263.2784,262.7484,262.8448,24792.0
2023-03-27 13:40:00,272.77,273.38,272.77,273.23,22649.0,262.8544,263.4423,262.8544,263.2977,22649.0
2023-03-27 13:50:00,273.24,273.24,272.74,272.81,18808.0,263.3074,263.3074,262.8255,262.893,18808.0
2023-03-27 14:00:00,272.81,272.86,272.59,272.69,26182.0,262.893,262.9412,262.681,262.7774,26182.0
2023-03-27 14:10:00,272.7,273.19,272.63,273.09,38207.0,262.787,263.2592,262.7195,263.1628,38207.0
2023-03-27 14:20:00,273.08,273.67,273.08,273.42,30292.0,263.1532,263.7217,263.1532,263.4808,30292.0
2023-03-27 14:30:00,273.42,273.56,273.32,273.49,22027.0,263.4808,263.6157,263.3844,263.5483,22027.0
2023-03-27 14:40:00,273.39,273.61,273.26,273.44,22562.0,263.4519,263.6639,263.3266,263.5001,22562.0
2023-03-27 14:50:00,273.47,273.63,273.32,273.56,25049.0,263.529,263.6832,263.3844,263.6157,25049.0
2023-03-27 15:00:00,273.54,273.63,272.87,272.9,23862.0,263.5965,263.6832,262.9508,262.9797,23862.0
2023-03-27 15:10:00,272.95,273.12,272.83,272.99,28545.0,263.0279,263.1917,262.9123,263.0664,28545.0
2023-03-27 15:20:00,272.99,273.76,272.88,273.67,41409.0,263.0664,263.8085,262.9604,263.7217,41409.0
2023-03-27 15:30:00,273.65,274.19,273.58,273.93,124151.0,263.7025,264.2228,263.635,263.9723,124151.0
2023-03-27 15:40:00,273.93,274.16,273.76,273.98,95892.0,263.9723,264.1939,263.8085,264.0205,95892.0
2023-03-27 15:50:00,274.0,274.2,273.47,274.05,252019.0,264.0397,264.2325,263.529,264.0879,252019.0
2023-03-28 09:30:00,273.92,275.54,272.6,275.36,101851.0,263.9626,265.5237,262.6906,265.3503,101851.0
2023-03-28 09:40:00,275.29,276.16,275.06,275.19,36921.0,265.2828,266.1212,265.0612,265.1865,36921.0
2023-03-28 09:50:00,275.21,275.22,274.23,274.46,41168.0,265.2057,265.2154,264.2614,264.483,41168.0
2023-03-28 10:00:00,274.46,274.85,273.89,274.69,43212.0,264.483,264.8588,263.9337,264.7046,43212.0
2023-03-28 10:10:00,274.69,275.2,274.47,274.81,42329.0,264.7046,265.1961,264.4926,264.8203,42329.0
2023-03-28 10:20:00,274.79,274.8,274.1,274.3,49351.0,264.801,264.8106,264.1361,264.3288,49351.0
2023-03-28 10:30:00,274.38,274.38,273.75,273.95,82802.0,264.4059,264.4059,263.7988,263.9915,82802.0
2023-03-28 10:40:00,274.07,274.43,274.01,274.15,84245.0,264.1072,264.4541,264.0494,264.1843,84245.0
2023-03-28 10:50:00,274.16,274.38,274.0,274.01,34032.0,264.1939,264.4059,264.0397,264.0494,34032.0
2023-03-28 11:00:00,273.95,274.94,273.95,274.86,52957.0,263.9915,264.9456,263.9915,264.8685,52957.0
2023-03-28 11:10:00,274.84,275.37,274.63,274.96,66481.0,264.8492,265.3599,264.6468,264.9648,66481.0
2023-03-28 11:20:00,274.96,275.27,274.93,275.04,43649.0,264.9648,265.2636,264.9359,265.0419,43649.0
2023-03-28 11:30:00,275.11,275.26,274.94,275.23,26786.0,265.1094,265.2539,264.9456,265.225,26786.0
2023-03-28 11:40:00,275.22,275.26,274.46,274.46,20097.0,265.2154,265.2539,264.483,264.483,20097.0
2023-03-28 11:50:00,274.45,274.75,274.38,274.59,23726.0,264.4734,264.7625,264.4059,264.6083,23726.0
2023-03-28 12:00:00,274.58,275.04,274.47,274.78,56537.0,264.5986,265.0419,264.4926,264.7914,56537.0
2023-03-28 12:10:00,274.82,274.84,274.04,274.24,19757.0,264.8299,264.8492,264.0783,264.271,19757.0
2023-03-28 12:20:00,274.25,274.59,274.25,274.55,37181.0,264.2806,264.6083,264.2806,264.5697,37181.0
2023-03-28 12:30:00,274.55,274.8,274.47,274.77,22114.0,264.5697,264.8106,264.4926,264.7817,22114.0
2023-03-28 12:40:00,274.77,274.82,274.5,274.59,20062.0,264.7817,264.8299,264.5216,264.6083,20062.0
2023-03-28 12:50:00,274.64,274.83,274.46,274.8,23352.0,264.6565,264.8396,264.483,264.8106,23352.0
2023-03-28 13:00:00,274.84,274.98,274.64,274.74,21652.0,264.8492,264.9841,264.6565,264.7528,21652.0
2023-03-28 13:10:00,274.71,274.8,274.05,274.25,17398.0,264.7239,264.8106,264.0879,264.2806,17398.0
2023-03-28 13:20:00,274.25,274.25,273.78,274.02,17216.0,264.2806,264.2806,263.8277,264.059,17216.0
2023-03-28 13:30:00,273.98,274.2,273.78,273.95,24600.0,264.0205,264.2325,263.8277,263.9915,24600.0
2023-03-28 13:40:00,273.96,274.0,273.62,273.74,29122.0,264.0012,264.0397,263.6735,263.7892,29122.0
2023-03-28 13:50:00,273.78,273.93,273.68,273.85,41977.0,263.8277,263.9723,263.7314,263.8952,41977.0
2023-03-28 14:00:00,273.86,274.05,273.73,273.89,39424.0,263.9048,264.0879,263.7795,263.9337,39424.0
2023-03-28 14:10:00,273.94,274.18,273.86,274.02,20982.0,263.9819,264.2132,263.9048,264.059,20982.0
2023-03-28 14:20:00,274.02,274.14,273.89,273.93,17491.0,264.059,264.1746,263.9337,263.9723,17491.0
2023-03-28 14:30:00,273.99,274.07,273.74,273.95,28630.0,264.0301,264.1072,263.7892,263.9915,28630.0
2023-03-28 14:40:00,273.94,274.24,273.83,274.17,24816.0,263.9819,264.271,263.8759,264.2036,24816.0
2023-03-28 14:50:00,274.14,274.23,274.0,274.19,32945.0,264.1746,264.2614,264.0397,264.2228,32945.0
2023-03-28 15:00:00,274.22,274.41,274.08,274.22,26927.0,264.2517,264.4348,264.1168,264.2517,26927.0
2023-03-28 15:10:00,274.24,274.34,273.89,273.98,30720.0,264.271,264.3674,263.9337,264.0205,30720.0
2023-03-28 15:20:00,273.95,274.0,273.52,273.52,27260.0,263.9915,264.0397,263.5772,263.5772,27260.0
2023-03-28 15:30:00,273.56,274.05,273.35,274.05,52024.0,263.6157,264.0879,263.4134,264.0879,52024.0
2023-03-28 15:40:00,274.01,274.34,273.98,274.25,63855.0,264.0494,264.3674,264.0205,264.2806,63855.0
2023-03-28 15:50:00,274.27,275.2,274.27,274.92,198321.0,264.2999,265.1961,264.2999,264.9263,198321.0
2023-03-29 09:30:00,276.0,277.6,276.0,276.26,118109.0,265.967,267.5089,265.967,266.2176,118109.0
2023-03-29 09:40:00,276.35,276.95,276.27,276.41,41188.0,266.3043,266.8825,266.2272,266.3621,41188.0
2023-03-29 09:50:00,276.33,277.53,276.32,276.74,36162.0,266.285,267.4414,266.2754,266.6801,36162.0
2023-03-29 10:00:00,276.8,276.83,276.33,276.5,19247.0,266.7379,266.7669,266.285,266.4489,19247.0
2023-03-29 10:10:00,276.7,276.86,276.4,276.84,30463.0,266.6416,266.7958,266.3525,266.7765,30463.0
2023-03-29 10:20:00,276.75,277.28,276.52,276.76,30658.0,266.6898,267.2005,266.4681,266.6994,30658.0
2023-03-29 10:30:00,276.91,277.11,276.68,276.91,28991.0,266.8439,267.0367,266.6223,266.8439,28991.0
2023-03-29 10:40:00,276.93,277.12,276.71,276.87,38322.0,266.8632,267.0463,266.6512,266.8054,38322.0
2023-03-29 10:50:00,276.95,277.25,276.75,276.95,35673.0,266.8825,267.1716,266.6898,266.8825,35673.0
2023-03-29 11:00:00,277.02,277.48,276.88,277.45,19410.0,266.9499,267.3932,266.815,267.3643,19410.0
2023-03-29 11:10:00,277.49,277.53,276.86,277.05,35066.0,267.4029,267.4414,266.7958,266.9789,35066.0
2023-03-29 11:20:00,277.06,277.54,276.97,277.54,22362.0,266.9885,267.451,266.9018,267.451,22362.0
2023-03-29 11:30:00,277.61,278.07,277.52,277.7,66382.0,267.5185,267.9618,267.4318,267.6052,66382.0
2023-03-29 11:40:00,277.64,277.92,277.56,277.76,12932.0,267.5474,267.8172,267.4703,267.663,12932.0
2023-03-29 11:50:00,277.77,278.2,277.66,278.06,21579.0,267.6727,268.0871,267.5667,267.9521,21579.0
2023-03-29 12:00:00,278.16,278.23,277.85,277.95,19911.0,268.0485,268.116,267.7498,267.8461,19911.0
2023-03-29 12:10:00,278.02,278.64,278.0,278.56,20668.0,267.9136,268.5111,267.8943,268.434,20668.0
2023-03-29 12:20:00,278.57,278.61,277.98,277.99,17001.0,268.4436,268.4822,267.8751,267.8847,17001.0
2023-03-29 12:30:00,277.99,278.43,277.98,278.41,13516.0,267.8847,268.3087,267.8751,268.2894,13516.0
2023-03-29 12:40:00,278.38,278.38,277.95,278.24,14649.0,268.2605,268.2605,267.8461,268.1256,14649.0
2023-03-29 12:50:00,278.3,278.39,277.78,277.95,18498.0,268.1834,268.2701,267.6823,267.8461,18498.0
2023-03-29 13:00:00,277.95,278.62,277.84,278.3,19585.0,267.8461,268.4918,267.7401,268.1834,19585.0
2023-03-29 13:10:00,278.31,278.49,278.15,278.45,11206.0,268.1931,268.3665,268.0389,268.328,11206.0
2023-03-29 13:20:00,278.45,278.64,278.2,278.62,12492.0,268.328,268.5111,268.0871,268.4918,12492.0
2023-03-29 13:30:00,278.59,278.68,278.21,278.22,21980.0,268.4629,268.5496,268.0967,268.1063,21980.0
2023-03-29 13:40:00,278.27,278.37,278.06,278.28,15019.0,268.1545,268.2509,267.9521,268.1641,15019.0
2023-03-29 13:50:00,278.2,278.28,277.79,277.88,20695.0,268.0871,268.1641,267.692,267.7787,20695.0
2023-03-29 14:00:00,277.92,278.16,277.6,278.03,18486.0,267.8172,268.0485,267.5089,267.9232,18486.0
2023-03-29 14:10:00,278.02,278.2,277.82,277.9,12350.0,267.9136,268.0871,267.7209,267.798,12350.0
2023-03-29 14:20:00,277.96,278.38,277.78,278.35,19948.0,267.8558,268.2605,267.6823,268.2316,19948.0
2023-03-29 14:30:00,278.4,278.66,278.34,278.61,15791.0,268.2798,268.5303,268.222,268.4822,15791.0
2023-03-29 14:40:00,278.65,278.79,278.49,278.69,20437.0,268.5207,268.6556,268.3665,268.5592,20437.0
2023-03-29 14:50:00,278.68,279.03,278.39,279.0,25942.0,268.5496,268.8869,268.2701,268.858,25942.0
2023-03-29 15:00:00,279.01,279.19,278.66,279.01,30884.0,268.8676,269.0411,268.5303,268.8676,30884.0
2023-03-29 15:10:00,278.95,279.72,278.83,279.56,26316.0,268.8098,269.5518,268.6942,269.3976,26316.0
2023-03-29 15:20:00,279.61,279.82,279.38,279.72,37973.0,269.4458,269.6482,269.2242,269.5518,37973.0
2023-03-29 15:30:00,279.73,279.73,279.24,279.3,48863.0,269.5614,269.5614,269.0892,269.1471,48863.0
2023-03-29 15:40:00,279.3,279.98,279.24,279.91,46531.0,269.1471,269.8023,269.0892,269.7349,46531.0
2023-03-29 15:50:00,279.95,280.26,279.78,279.96,159866.0,269.7734,270.0722,269.6096,269.7831,159866.0
2023-03-30 09:30:00,281.0,282.53,281.0,282.39,94499.0,270.7853,272.2597,270.7853,272.1247,94499.0
2023-03-30 09:40:00,282.39,282.66,281.68,282.36,48341.0,272.1247,272.3849,271.4406,272.0958,48341.0
2023-03-30 09:50:00,282.35,282.43,281.84,282.01,20169.0,272.0862,272.1633,271.5947,271.7586,20169.0
2023-03-30 10:00:00,282.1,282.21,280.97,281.17,30327.0,271.8453,271.9513,270.7564,270.9491,30327.0
2023-03-30 10:10:00,281.17,281.57,280.8,281.04,43381.0,270.9491,271.3346,270.5925,270.8238,43381.0
2023-03-30 10:20:00,281.05,282.48,280.78,281.97,61091.0,270.8335,272.2115,270.5733,271.72,61091.0
2023-03-30 10:30:00,282.0,282.42,281.56,282.09,25133.0,271.7489,272.1537,271.3249,271.8356,25133.0
2023-03-30 10:40:00,282.09,282.36,281.95,282.32,23142.0,271.8356,272.0958,271.7007,272.0573,23142.0
2023-03-30 10:50:00,282.29,282.86,282.1,282.36,41738.0,272.0284,272.5777,271.8453,272.0958,41738.0
2023-03-30 11:00:00,282.56,282.6,282.19,282.51,33271.0,272.2886,272.3271,271.932,272.2404,33271.0
2023-03-30 11:10:00,282.44,282.87,282.27,282.82,48214.0,272.1729,272.5873,272.0091,272.5391,48214.0
2023-03-30 11:20:00,282.87,283.04,282.45,282.72,118683.0,272.5873,272.7511,272.1826,272.4427,118683.0
2023-03-30 11:30:00,282.69,282.74,282.04,282.22,16915.0,272.4138,272.462,271.7875,271.9609,16915.0
2023-03-30 11:40:00,282.2,282.6,281.4,281.4,17135.0,271.9416,272.3271,271.1707,271.1707,17135.0
2023-03-30 11:50:00,281.44,281.61,281.2,281.34,16015.0,271.2093,271.3731,270.978,271.1129,16015.0
2023-03-30 12:00:00,281.29,281.63,280.95,281.61,13637.0,271.0647,271.3924,270.7371,271.3731,13637.0
2023-03-30 12:10:00,281.55,281.84,281.52,281.77,24555.0,271.3153,271.5947,271.2864,271.5273,24555.0
2023-03-30 12:20:00,281.86,282.45,281.49,282.45,28384.0,271.614,272.1826,271.2575,272.1826,28384.0
2023-03-30 12:30:00,282.45,282.5,281.71,281.72,32104.0,272.1826,272.2307,271.4695,271.4791,32104.0
2023-03-30 12:40:00,281.7,281.77,281.18,281.28,24326.0,271.4598,271.5273,270.9587,271.0551,24326.0
2023-03-30 12:50:00,281.37,281.75,281.26,281.44,19050.0,271.1418,271.508,271.0358,271.2093,19050.0
2023-03-30 13:00:00,281.46,281.74,281.32,281.46,13622.0,271.2285,271.4984,271.0936,271.2285,13622.0
2023-03-30 13:10:00,281.53,281.7,281.34,281.53,12737.0,271.296,271.4598,271.1129,271.296,12737.0
2023-03-30 13:20:00,281.53,281.72,281.23,281.37,14442.0,271.296,271.4791,271.0069,271.1418,14442.0
2023-03-30 13:30:00,281.28,281.59,281.24,281.43,12973.0,271.0551,271.3538,271.0165,271.1996,12973.0
2023-03-30 13:40:00,281.42,281.45,281.21,281.39,12005.0,271.19,271.2189,270.9876,271.1611,12005.0
2023-03-30 13:50:00,281.37,281.57,281.25,281.49,21895.0,271.1418,271.3346,271.0262,271.2575,21895.0
2023-03-30 14:00:00,281.55,281.99,281.53,281.84,17520.0,271.3153,271.7393,271.296,271.5947,17520.0
2023-03-30 14:10:00,281.85,281.98,281.71,281.86,13581.0,271.6044,271.7296,271.4695,271.614,13581.0
2023-03-30 14:20:00,281.92,282.25,281.91,282.23,16542.0,271.6718,271.9898,271.6622,271.9706,16542.0
2023-03-30 14:30:00,282.26,282.38,281.66,281.81,17469.0,271.9995,272.1151,271.4213,271.5658,17469.0
2023-03-30 14:40:00,281.9,281.9,281.5,281.69,6827.0,271.6526,271.6526,271.2671,271.4502,6827.0
2023-03-30 14:50:00,281.68,281.87,281.59,281.78,13087.0,271.4406,271.6236,271.3538,271.5369,13087.0
2023-03-30 15:00:00,281.73,282.06,281.57,281.64,23151.0,271.4887,271.8067,271.3346,271.402,23151.0
2023-03-30 15:10:00,281.65,281.84,281.58,281.8,12164.0,271.4116,271.5947,271.3442,271.5562,12164.0
2023-03-30 15:20:00,281.8,282.47,281.79,282.35,24830.0,271.5562,272.2018,271.5466,272.0862,24830.0
2023-03-30 15:30:00,282.35,282.55,282.17,282.5,31067.0,272.0862,272.2789,271.9127,272.2307,31067.0
2023-03-30 15:40:00,282.45,282.54,282.03,282.25,31441.0,272.1826,272.2693,271.7778,271.9898,31441.0
2023-03-30 15:50:00,282.29,282.9,282.29,282.66,149105.0,272.0284,272.6162,272.0284,272.3849,149105.0
2023-03-31 09:30:00,283.12,284.87,283.12,284.56,82242.0,272.8282,274.5146,272.8282,274.2159,82242.0
2023-03-31 09:40:00,284.72,284.79,283.93,284.45,31113.0,274.37,274.4375,273.6088,274.1099,31113.0
2023-03-31 09:50:00,284.47,284.48,283.62,284.01,21280.0,274.1291,274.1388,273.31,273.6859,21280.0
2023-03-31 10:00:00,284.0,284.02,283.17,283.3,28144.0,273.6762,273.6955,272.8764,273.0017,28144.0
2023-03-31 10:10:00,283.23,283.86,283.19,283.54,25972.0,272.9342,273.5413,272.8957,273.2329,25972.0
2023-03-31 10:20:00,283.47,283.49,283.05,283.17,23684.0,273.1655,273.1848,272.7608,272.8764,23684.0
2023-03-31 10:30:00,283.14,283.6,283.06,283.27,34404.0,272.8475,273.2908,272.7704,272.9728,34404.0
2023-03-31 10:40:00,283.35,283.48,283.15,283.24,26781.0,273.0498,273.1751,272.8571,272.9438,26781.0
2023-03-31 10:50:00,283.24,283.24,282.73,282.76,17007.0,272.9438,272.9438,272.4524,272.4813,17007.0
2023-03-31 11:00:00,282.77,283.09,282.7,282.94,18471.0,272.4909,272.7993,272.4235,272.6547,18471.0
2023-03-31 11:10:00,282.87,283.72,282.87,283.62,25334.0,272.5873,273.4064,272.5873,273.31,25334.0
2023-03-31 11:20:00,283.63,284.05,283.63,283.94,28187.0,273.3197,273.7244,273.3197,273.6184,28187.0
2023-03-31 11:30:00,283.9,283.94,283.25,283.31,16040.0,273.5799,273.6184,272.9535,273.0113,16040.0
2023-03-31 11:40:00,283.23,283.27,283.0,283.13,12747.0,272.9342,272.9728,272.7126,272.8378,12747.0
2023-03-31 11:50:00,283.13,283.43,283.12,283.37,15144.0,272.8378,273.1269,272.8282,273.0691,15144.0
2023-03-31 12:00:00,283.37,283.72,283.29,283.39,15361.0,273.0691,273.4064,272.992,273.0884,15361.0
2023-03-31 12:10:00,283.38,283.59,283.36,283.46,16037.0,273.0788,273.2811,273.0595,273.1558,16037.0
2023-03-31 12:20:00,283.53,283.6,283.12,283.26,23010.0,273.2233,273.2908,272.8282,272.9631,23010.0
2023-03-31 12:30:00,283.26,283.27,282.77,282.88,19089.0,272.9631,272.9728,272.4909,272.5969,19089.0
2023-03-31 12:40:00,282.89,283.17,282.71,283.13,24031.0,272.6066,272.8764,272.4331,272.8378,24031.0
2023-03-31 12:50:00,283.17,283.22,282.93,282.98,22831.0,272.8764,272.9246,272.6451,272.6933,22831.0
2023-03-31 13:00:00,282.94,283.01,282.7,282.96,15664.0,272.6547,272.7222,272.4235,272.674,15664.0
2023-03-31 13:10:00,282.96,282.98,282.61,282.81,13194.0,272.674,272.6933,272.3367,272.5295,13194.0
2023-03-31 13:20:00,282.87,282.97,282.67,282.73,12074.0,272.5873,272.6837,272.3946,272.4524,12074.0
2023-03-31 13:30:00,282.75,283.0,282.62,282.95,14036.0,272.4717,272.7126,272.3464,272.6644,14036.0
2023-03-31 13:40:00,282.95,283.13,282.78,282.78,13148.0,272.6644,272.8378,272.5006,272.5006,13148.0
2023-03-31 13:50:00,282.8,283.41,282.74,283.28,15755.0,272.5198,273.1077,272.462,272.9824,15755.0
2023-03-31 14:00:00,283.32,284.09,283.32,283.99,24884.0,273.0209,273.7629,273.0209,273.6666,24884.0
2023-03-31 14:10:00,283.95,284.35,283.9,283.91,19697.0,273.628,274.0135,273.5799,273.5895,19697.0
2023-03-31 14:20:00,283.95,284.05,283.72,284.03,20875.0,273.628,273.7244,273.4064,273.7051,20875.0
2023-03-31 14:30:00,284.05,284.15,283.72,283.74,16419.0,273.7244,273.8208,273.4064,273.4257,16419.0
2023-03-31 14:40:00,283.75,283.86,283.54,283.86,23989.0,273.4353,273.5413,273.2329,273.5413,23989.0
2023-03-31 14:50:00,283.87,283.95,283.62,283.83,18626.0,273.5509,273.628,273.31,273.5124,18626.0
2023-03-31 15:00:00,283.85,284.41,283.83,284.02,33583.0,273.5317,274.0713,273.5124,273.6955,33583.0
2023-03-31 15:10:00,283.98,284.27,283.91,284.26,29627.0,273.6569,273.9364,273.5895,273.9268,29627.0
2023-03-31 15:20:00,284.29,284.75,284.25,284.62,36343.0,273.9557,274.399,273.9171,274.2737,36343.0
2023-03-31 15:30:00,284.59,284.9,284.12,284.19,44665.0,274.2448,274.5435,273.7919,273.8593,44665.0
2023-03-31 15:40:00,284.14,284.36,283.99,284.13,51040.0,273.8111,274.0231,273.6666,273.8015,51040.0
2023-03-31 15:50:00,284.14,285.96,284.14,285.78,390486.0,273.8111,275.565,273.8111,275.3915,390486.0
2023-04-03 09:30:00,283.39,284.71,283.16,284.04,100838.0,273.0884,274.3604,272.8668,273.7148,100838.0
2023-04-03 09:40:00,284.04,285.69,283.94,285.41,53144.0,273.7148,275.3048,273.6184,275.035,53144.0
2023-04-03 09:50:00,285.51,285.91,284.79,284.85,23230.0,275.1313,275.5168,274.4375,274.4953,23230.0
2023-04-03 10:00:00,284.88,285.53,284.42,285.37,38813.0,274.5242,275.1506,274.0809,274.9964,38813.0
2023-04-03 10:10:00,285.37,286.27,285.27,285.81,43720.0,274.9964,275.8637,274.9001,275.4204,43720.0
2023-04-03 10:20:00,285.9,286.25,285.79,286.23,24527.0,275.5071,275.8444,275.4011,275.8252,24527.0
2023-04-03 10:30:00,286.3,286.46,285.45,285.6,38957.0,275.8926,276.0468,275.0735,275.2181,38957.0
2023-04-03 10:40:00,285.56,285.79,284.8,285.0,81797.0,275.1795,275.4011,274.4471,274.6399,81797.0
2023-04-03 10:50:00,284.98,285.41,284.65,284.89,81908.0,274.6206,275.035,274.3026,274.5339,81908.0
2023-04-03 11:00:00,284.89,285.55,284.88,285.02,24797.0,274.5339,275.1699,274.5242,274.6591,24797.0
2023-04-03 11:10:00,284.96,284.98,284.46,284.64,22914.0,274.6013,274.6206,274.1195,274.293,22914.0
2023-04-03 11:20:00,284.64,284.66,284.32,284.5,31370.0,274.293,274.3122,273.9846,274.158,31370.0
2023-04-03 11:30:00,284.44,285.14,284.3,284.58,70672.0,274.1002,274.7748,273.9653,274.2351,70672.0
2023-04-03 11:40:00,284.55,284.88,284.48,284.88,25097.0,274.2062,274.5242,274.1388,274.5242,25097.0
2023-04-03 11:50:00,284.87,285.1,284.69,285.05,15381.0,274.5146,274.7362,274.3411,274.688,15381.0
2023-04-03 12:00:00,285.06,285.4,284.97,285.32,15154.0,274.6977,275.0253,274.611,274.9482,15154.0
2023-04-03 12:10:00,285.28,285.96,285.26,285.56,93281.0,274.9097,275.565,274.8904,275.1795,93281.0
2023-04-03 12:20:00,285.51,285.6,285.05,285.39,19256.0,275.1313,275.2181,274.688,275.0157,19256.0
2023-04-03 12:30:00,285.33,285.57,285.17,285.5,36663.0,274.9579,275.1891,274.8037,275.1217,36663.0
2023-04-03 12:40:00,285.44,285.53,285.16,285.49,17373.0,275.0639,275.1506,274.794,275.1121,17373.0
2023-04-03 12:50:00,285.48,285.55,285.29,285.31,14851.0,275.1024,275.1699,274.9193,274.9386,14851.0
2023-04-03 13:00:00,285.26,285.36,284.96,285.36,14539.0,274.8904,274.9868,274.6013,274.9868,14539.0
2023-04-03 13:10:00,285.39,285.86,285.39,285.81,31651.0,275.0157,275.4686,275.0157,275.4204,31651.0
2023-04-03 13:20:00,285.86,285.92,285.07,285.07,35848.0,275.4686,275.5264,274.7073,274.7073,35848.0
2023-04-03 13:30:00,285.11,285.58,284.96,285.34,18026.0,274.7459,275.1988,274.6013,274.9675,18026.0
2023-04-03 13:40:00,285.34,285.34,285.05,285.22,16159.0,274.9675,274.9675,274.688,274.8519,16159.0
2023-04-03 13:50:00,285.22,285.33,285.08,285.25,15546.0,274.8519,274.9579,274.717,274.8808,15546.0
2023-04-03 14:00:00,285.22,285.27,284.9,285.02,26481.0,274.8519,274.9001,274.5435,274.6591,26481.0
2023-04-03 14:10:00,284.98,285.44,284.89,285.38,21629.0,274.6206,275.0639,274.5339,275.0061,21629.0
2023-04-03 14:20:00,285.38,285.79,285.34,285.74,14633.0,275.0061,275.4011,274.9675,275.353,14633.0
2023-04-03 14:30:00,285.74,285.96,285.59,285.84,33382.0,275.353,275.565,275.2084,275.4493,33382.0
2023-04-03 14:40:00,285.88,285.9,285.68,285.81,16115.0,275.4879,275.5071,275.2951,275.4204,16115.0
2023-04-03 14:50:00,285.77,285.91,285.72,285.74,19016.0,275.3819,275.5168,275.3337,275.353,19016.0
2023-04-03 15:00:00,285.76,285.95,285.5,285.53,25114.0,275.3722,275.5553,275.1217,275.1506,25114.0
2023-04-03 15:10:00,285.56,285.87,285.56,285.65,22950.0,275.1795,275.4782,275.1795,275.2662,22950.0
2023-04-03 15:20:00,285.65,285.95,285.56,285.86,22591.0,275.2662,275.5553,275.1795,275.4686,22591.0
2023-04-03 15:30:00,285.91,286.13,285.69,285.72,24343.0,275.5168,275.7288,275.3048,275.3337,24343.0
2023-04-03 15:40:00,285.72,286.0,285.45,285.71,38440.0,275.3337,275.6035,275.0735,275.3241,38440.0
2023-04-03 15:50:00,285.74,286.18,285.49,285.8,151547.0,275.353,275.777,275.1121,275.4108,151547.0
2023-04-04 09:30:00,284.44,286.19,284.22,285.92,174052.0,274.1002,275.7866,273.8882,275.5264,174052.0
2023-04-04 09:40:00,286.01,286.62,285.35,286.62,22862.0,275.6132,276.201,274.9771,276.201,22862.0
2023-04-04 09:50:00,286.63,286.86,286.28,286.28,10574.0,276.2106,276.4323,275.8733,275.8733,10574.0
2023-04-04 10:00:00,286.39,287.34,286.37,286.76,18217.0,275.9793,276.8948,275.9601,276.3359,18217.0
2023-04-04 10:10:00,286.55,287.14,286.28,286.65,17140.0,276.1335,276.7021,275.8733,276.2299,17140.0
2023-04-04 10:20:00,286.63,287.1,286.31,286.68,23321.0,276.2106,276.6635,275.9022,276.2588,23321.0
2023-04-04 10:30:00,286.72,287.43,286.68,287.14,23677.0,276.2973,276.9815,276.2588,276.7021,23677.0
2023-04-04 10:40:00,287.06,287.06,286.52,286.82,17502.0,276.625,276.625,276.1046,276.3937,17502.0
2023-04-04 10:50:00,286.91,286.92,286.01,286.11,26257.0,276.4804,276.4901,275.6132,275.7095,26257.0
2023-04-04 11:00:00,286.01,286.01,285.49,285.63,20801.0,275.6132,275.6132,275.1121,275.247,20801.0
2023-04-04 11:10:00,285.67,285.86,285.29,285.47,38300.0,275.2855,275.4686,274.9193,275.0928,38300.0
2023-04-04 11:20:00,285.48,286.07,285.28,286.06,70565.0,275.1024,275.671,274.9097,275.6613,70565.0
2023-04-04 11:30:00,286.06,286.75,285.92,286.43,19574.0,275.6613,276.3263,275.5264,276.0179,19574.0
2023-04-04 11:40:00,286.35,286.61,286.26,286.37,17076.0,275.9408,276.1913,275.8541,275.9601,17076.0
2023-04-04 11:50:00,286.33,286.63,286.15,286.47,29273.0,275.9215,276.2106,275.7481,276.0564,29273.0
2023-04-04 12:00:00,286.47,286.75,286.08,286.2,29296.0,276.0564,276.3263,275.6806,275.7962,29296.0
2023-04-04 12:10:00,286.26,286.63,286.09,286.49,27418.0,275.8541,276.2106,275.6902,276.0757,27418.0
2023-04-04 12:20:00,286.54,287.08,286.39,286.93,27326.0,276.1239,276.6443,275.9793,276.4997,27326.0
2023-04-04 12:30:00,286.98,287.07,286.31,286.41,21115.0,276.5479,276.6346,275.9022,275.9986,21115.0
2023-04-04 12:40:00,286.39,287.08,286.39,286.93,20535.0,275.9793,276.6443,275.9793,276.4997,20535.0
2023-04-04 12:50:00,286.94,286.95,286.16,286.16,27741.0,276.5093,276.519,275.7577,275.7577,27741.0
2023-04-04 13:00:00,286.15,286.92,286.03,286.64,14702.0,275.7481,276.4901,275.6324,276.2202,14702.0
2023-04-04 13:10:00,286.6,287.24,286.43,287.17,12510.0,276.1817,276.7984,276.0179,276.731,12510.0
2023-04-04 13:20:00,287.1,287.33,286.99,287.12,11233.0,276.6635,276.8852,276.5575,276.6828,11233.0
2023-04-04 13:30:00,287.13,287.27,286.89,287.05,13558.0,276.6924,276.8273,276.4612,276.6153,13558.0
2023-04-04 13:40:00,287.05,287.09,286.55,286.8,12410.0,276.6153,276.6539,276.1335,276.3744,12410.0
2023-04-04 13:50:00,286.83,287.0,286.74,286.9,19830.0,276.4033,276.5672,276.3166,276.4708,19830.0
2023-04-04 14:00:00,286.85,286.98,286.76,286.85,15332.0,276.4226,276.5479,276.3359,276.4226,15332.0
2023-04-04 14:10:00,286.89,286.99,286.75,286.78,17700.0,276.4612,276.5575,276.3263,276.3552,17700.0
2023-04-04 14:20:00,286.81,286.96,286.26,286.37,24544.0,276.3841,276.5286,275.8541,275.9601,24544.0
2023-04-04 14:30:00,286.31,286.68,286.13,286.55,17285.0,275.9022,276.2588,275.7288,276.1335,17285.0
2023-04-04 14:40:00,286.59,286.77,286.31,286.37,16852.0,276.1721,276.3455,275.9022,275.9601,16852.0
2023-04-04 14:50:00,286.35,286.46,286.16,286.16,16620.0,275.9408,276.0468,275.7577,275.7577,16620.0
2023-04-04 15:00:00,286.11,286.61,286.0,286.47,20898.0,275.7095,276.1913,275.6035,276.0564,20898.0
2023-04-04 15:10:00,286.43,286.65,286.15,286.6,19452.0,276.0179,276.2299,275.7481,276.1817,19452.0
2023-04-04 15:20:00,286.62,286.88,286.2,286.3,25574.0,276.201,276.4515,275.7962,275.8926,25574.0
2023-04-04 15:30:00,286.28,286.42,285.85,286.17,33747.0,275.8733,276.0082,275.459,275.7673,33747.0
2023-04-04 15:40:00,286.17,286.2,285.66,285.82,46820.0,275.7673,275.7962,275.2759,275.4301,46820.0
2023-04-04 15:50:00,285.8,286.23,285.57,285.86,163325.0,275.4108,275.8252,275.1891,275.4686,163325.0
2023-04-05 09:30:00,286.24,286.9,285.53,285.73,51432.0,275.8348,276.4708,275.1506,275.3433,51432.0
2023-04-05 09:40:00,285.73,286.18,285.54,285.99,19258.0,275.3433,275.777,275.1602,275.5939,19258.0
2023-04-05 09:50:00,285.88,286.17,285.5,285.82,22526.0,275.4879,275.7673,275.1217,275.4301,22526.0
2023-04-05 10:00:00,285.83,286.29,284.66,284.66,19131.0,275.4397,275.883,274.3122,274.3122,19131.0
2023-04-05 10:10:00,284.72,285.12,284.41,284.41,30834.0,274.37,274.7555,274.0713,274.0713,30834.0
2023-04-05 10:20:00,284.38,284.94,284.23,284.35,59762.0,274.0424,274.582,273.8979,274.0135,59762.0
2023-04-05 10:30:00,284.26,285.01,284.26,284.45,38129.0,273.9268,274.6495,273.9268,274.1099,38129.0
2023-04-05 10:40:00,284.42,284.43,283.74,283.77,38279.0,274.0809,274.0906,273.4257,273.4546,38279.0
2023-04-05 10:50:00,283.74,283.74,283.03,283.04,18796.0,273.4257,273.4257,272.7415,272.7511,18796.0
2023-04-05 11:00:00,283.01,283.14,282.65,283.0,22955.0,272.7222,272.8475,272.3753,272.7126,22955.0
2023-04-05 11:10:00,282.91,283.36,282.87,282.96,23788.0,272.6258,273.0595,272.5873,272.674,23788.0
2023-04-05 11:20:00,282.91,283.02,282.35,282.53,17408.0,272.6258,272.7318,272.0862,272.2597,17408.0
2023-04-05 11:30:00,282.44,283.16,282.37,283.03,38432.0,272.1729,272.8668,272.1055,272.7415,38432.0
2023-04-05 11:40:00,283.0,283.05,282.53,282.65,47970.0,272.7126,272.7608,272.2597,272.3753,47970.0
2023-04-05 11:50:00,282.63,282.66,281.8,281.95,13078.0,272.356,272.3849,271.5562,271.7007,13078.0
2023-04-05 12:00:00,282.0,282.01,281.11,281.44,22694.0,271.7489,271.7586,270.8913,271.2093,22694.0
2023-04-05 12:10:00,281.48,281.65,281.04,281.5,19368.0,271.2478,271.4116,270.8238,271.2671,19368.0
2023-04-05 12:20:00,281.51,281.51,281.03,281.26,22598.0,271.2767,271.2767,270.8142,271.0358,22598.0
2023-04-05 12:30:00,281.21,281.55,281.06,281.42,22347.0,270.9876,271.3153,270.8431,271.19,22347.0
2023-04-05 12:40:00,281.41,281.51,281.19,281.19,20833.0,271.1804,271.2767,270.9684,270.9684,20833.0
2023-04-05 12:50:00,281.17,281.48,281.09,281.44,27517.0,270.9491,271.2478,270.872,271.2093,27517.0
2023-04-05 13:00:00,281.44,281.48,281.18,281.26,16384.0,271.2093,271.2478,270.9587,271.0358,16384.0
2023-04-05 13:10:00,281.25,281.67,281.19,281.53,24385.0,271.0262,271.4309,270.9684,271.296,24385.0
2023-04-05 13:20:00,281.56,281.88,281.5,281.63,16487.0,271.3249,271.6333,271.2671,271.3924,16487.0
2023-04-05 13:30:00,281.58,282.03,281.58,281.99,25272.0,271.3442,271.7778,271.3442,271.7393,25272.0
2023-04-05 13:40:00,281.96,282.07,281.46,281.61,14878.0,271.7104,271.8164,271.2285,271.3731,14878.0
2023-04-05 13:50:00,281.64,281.93,281.63,281.87,11873.0,271.402,271.6815,271.3924,271.6236,11873.0
2023-04-05 14:00:00,281.91,282.17,281.84,281.84,12870.0,271.6622,271.9127,271.5947,271.5947,12870.0
2023-04-05 14:10:00,281.85,281.89,281.6,281.89,13677.0,271.6044,271.6429,271.3635,271.6429,13677.0
2023-04-05 14:20:00,281.86,281.87,281.73,281.75,12620.0,271.614,271.6236,271.4887,271.508,12620.0
2023-04-05 14:30:00,281.75,281.98,281.61,281.98,18766.0,271.508,271.7296,271.3731,271.7296,18766.0
2023-04-05 14:40:00,282.03,282.17,281.75,281.9,19021.0,271.7778,271.9127,271.508,271.6526,19021.0
2023-04-05 14:50:00,281.9,282.05,281.77,281.96,15623.0,271.6526,271.7971,271.5273,271.7104,15623.0
2023-04-05 15:00:00,281.94,281.94,281.55,281.6,17101.0,271.6911,271.6911,271.3153,271.3635,17101.0
2023-04-05 15:10:00,281.61,281.61,281.32,281.35,30074.0,271.3731,271.3731,271.0936,271.1225,30074.0
2023-04-05 15:20:00,281.37,281.71,281.37,281.58,36682.0,271.1418,271.4695,271.1418,271.3442,36682.0
2023-04-05 15:30:00,281.63,281.79,281.41,281.45,45656.0,271.3924,271.5466,271.1804,271.2189,45656.0
2023-04-05 15:40:00,281.42,281.57,280.91,281.28,96133.0,271.19,271.3346,270.6985,271.0551,96133.0
2023-04-05 15:50:00,281.3,281.44,280.93,281.24,195261.0,271.0744,271.2093,270.7178,271.0165,195261.0
2023-04-06 09:30:00,280.66,280.66,278.86,279.44,102398.0,270.4576,270.4576,268.7231,269.282,102398.0
2023-04-06 09:40:00,279.44,280.0,279.34,279.59,29181.0,269.282,269.8216,269.1856,269.4265,29181.0
2023-04-06 09:50:00,279.59,280.16,279.59,279.97,27347.0,269.4265,269.9758,269.4265,269.7927,27347.0
2023-04-06 10:00:00,280.01,280.77,280.01,280.59,22107.0,269.8313,270.5636,269.8313,270.3902,22107.0
2023-04-06 10:10:00,280.67,281.16,280.67,281.07,47769.0,270.4673,270.9395,270.4673,270.8527,47769.0
2023-04-06 10:20:00,281.01,281.44,280.95,281.44,35543.0,270.7949,271.2093,270.7371,271.2093,35543.0
2023-04-06 10:30:00,281.44,281.74,281.26,281.31,16023.0,271.2093,271.4984,271.0358,271.084,16023.0
2023-04-06 10:40:00,281.34,281.34,280.93,281.06,18144.0,271.1129,271.1129,270.7178,270.8431,18144.0
2023-04-06 10:50:00,281.06,281.28,280.86,281.03,15740.0,270.8431,271.0551,270.6504,270.8142,15740.0
2023-04-06 11:00:00,281.0,281.48,280.86,281.4,16591.0,270.7853,271.2478,270.6504,271.1707,16591.0
2023-04-06 11:10:00,281.32,281.55,281.26,281.38,14086.0,271.0936,271.3153,271.0358,271.1515,14086.0
2023-04-06 11:20:00,281.35,281.47,280.95,281.02,27891.0,271.1225,271.2382,270.7371,270.8045,27891.0
2023-04-06 11:30:00,281.03,281.31,280.95,281.31,63017.0,270.8142,271.084,270.7371,271.084,63017.0
2023-04-06 11:40:00,281.31,281.54,281.17,281.3,22743.0,271.084,271.3056,270.9491,271.0744,22743.0
2023-04-06 11:50:00,281.19,281.44,281.19,281.41,16617.0,270.9684,271.2093,270.9684,271.1804,16617.0
2023-04-06 12:00:00,281.41,281.69,281.27,281.43,22277.0,271.1804,271.4502,271.0455,271.1996,22277.0
2023-04-06 12:10:00,281.42,281.67,281.27,281.29,8199.0,271.19,271.4309,271.0455,271.0647,8199.0
2023-04-06 12:20:00,281.3,281.34,281.16,281.31,8946.0,271.0744,271.1129,270.9395,271.084,8946.0
2023-04-06 12:30:00,281.32,282.02,281.32,281.99,13150.0,271.0936,271.7682,271.0936,271.7393,13150.0
2023-04-06 12:40:00,281.98,282.12,281.82,281.82,8567.0,271.7296,271.8646,271.5755,271.5755,8567.0
2023-04-06 12:50:00,281.76,281.91,281.38,281.45,14082.0,271.5176,271.6622,271.1515,271.2189,14082.0
2023-04-06 13:00:00,281.41,281.75,281.29,281.61,8686.0,271.1804,271.508,271.0647,271.3731,8686.0
2023-04-06 13:10:00,281.59,281.76,281.51,281.62,7213.0,271.3538,271.5176,271.2767,271.3827,7213.0
2023-04-06 13:20:00,281.62,282.04,281.62,281.82,23051.0,271.3827,271.7875,271.3827,271.5755,23051.0
2023-04-06 13:30:00,281.88,282.11,281.74,282.03,15184.0,271.6333,271.8549,271.4984,271.7778,15184.0
2023-04-06 13:40:00,281.97,282.02,281.69,281.69,26311.0,271.72,271.7682,271.4502,271.4502,26311.0
2023-04-06 13:50:00,281.67,281.88,281.63,281.78,20192.0,271.4309,271.6333,271.3924,271.5369,20192.0
2023-04-06 14:00:00,281.78,281.91,281.69,281.74,30768.0,271.5369,271.6622,271.4502,271.4984,30768.0
2023-04-06 14:10:00,281.76,282.07,281.73,281.97,68039.0,271.5176,271.8164,271.4887,271.72,68039.0
2023-04-06 14:20:00,282.01,282.08,281.81,282.05,38117.0,271.7586,271.826,271.5658,271.7971,38117.0
2023-04-06 14:30:00,282.11,282.24,281.96,281.98,27600.0,271.8549,271.9802,271.7104,271.7296,27600.0
2023-04-06 14:40:00,282.01,282.13,281.9,282.03,25940.0,271.7586,271.8742,271.6526,271.7778,25940.0
2023-04-06 14:50:00,282.02,282.15,281.62,281.8,59969.0,271.7682,271.8935,271.3827,271.5562,59969.0
2023-04-06 15:00:00,281.78,281.83,281.4,281.44,18891.0,271.5369,271.5851,271.1707,271.2093,18891.0
2023-04-06 15:10:00,281.42,281.43,281.07,281.1,22253.0,271.19,271.1996,270.8527,270.8816,22253.0
2023-04-06 15:20:00,281.04,281.41,281.0,281.4,31326.0,270.8238,271.1804,270.7853,271.1707,31326.0
2023-04-06 15:30:00,281.4,281.8,281.37,281.58,64822.0,271.1707,271.5562,271.1418,271.3442,64822.0
2023-04-06 15:40:00,281.58,281.91,281.4,281.91,51669.0,271.3442,271.6622,271.1707,271.6622,51669.0
2023-04-06 15:50:00,281.91,282.02,281.65,281.66,143635.0,271.6622,271.7682,271.4116,271.4213,143635.0
2023-04-10 09:30:00,277.99,279.98,277.73,278.1,49005.0,267.8847,269.8023,267.6341,267.9907,49005.0
2023-04-10 09:40:00,278.06,278.14,276.99,276.99,25365.0,267.9521,268.0292,266.921,266.921,25365.0
2023-04-10 09:50:00,277.05,277.43,276.36,277.43,23922.0,266.9789,267.345,266.3139,267.345,23922.0
2023-04-10 10:00:00,277.28,277.94,277.05,277.59,20736.0,267.2005,267.8365,266.9789,267.4992,20736.0
2023-04-10 10:10:00,277.58,278.14,277.58,278.0,20145.0,267.4896,268.0292,267.4896,267.8943,20145.0
2023-04-10 10:20:00,278.01,278.22,277.84,277.91,15173.0,267.904,268.1063,267.7401,267.8076,15173.0
2023-04-10 10:30:00,277.92,278.16,277.73,277.95,14060.0,267.8172,268.0485,267.6341,267.8461,14060.0
2023-04-10 10:40:00,278.04,278.34,277.96,278.25,13898.0,267.9329,268.222,267.8558,268.1352,13898.0
2023-04-10 10:50:00,278.16,278.16,277.85,277.89,15617.0,268.0485,268.0485,267.7498,267.7883,15617.0
2023-04-10 11:00:00,277.89,278.36,277.88,278.36,18177.0,267.7883,268.2412,267.7787,268.2412,18177.0
2023-04-10 11:10:00,278.32,278.92,278.3,278.65,16458.0,268.2027,268.7809,268.1834,268.5207,16458.0
2023-04-10 11:20:00,278.61,278.97,278.52,278.66,13572.0,268.4822,268.8291,268.3954,268.5303,13572.0
2023-04-10 11:30:00,278.67,278.9,278.67,278.85,9187.0,268.54,268.7616,268.54,268.7134,9187.0
2023-04-10 11:40:00,278.81,278.94,278.66,278.83,10316.0,268.6749,268.8002,268.5303,268.6942,10316.0
2023-04-10 11:50:00,278.84,278.9,278.15,278.24,12593.0,268.7038,268.7616,268.0389,268.1256,12593.0
2023-04-10 12:00:00,278.24,278.3,277.72,277.89,13956.0,268.1256,268.1834,267.6245,267.7883,13956.0
2023-04-10 12:10:00,277.9,278.02,277.73,277.9,8917.0,267.798,267.9136,267.6341,267.798,8917.0
2023-04-10 12:20:00,278.04,278.35,277.94,278.17,9644.0,267.9329,268.2316,267.8365,268.0581,9644.0
2023-04-10 12:30:00,278.13,279.07,278.13,278.98,16562.0,268.0196,268.9254,268.0196,268.8387,16562.0
2023-04-10 12:40:00,278.95,279.36,278.87,279.32,15054.0,268.8098,269.2049,268.7327,269.1663,15054.0
2023-04-10 12:50:00,279.29,279.5,279.17,279.36,11800.0,269.1374,269.3398,269.0218,269.2049,11800.0
2023-04-10 13:00:00,279.38,279.72,279.29,279.62,11052.0,269.2242,269.5518,269.1374,269.4554,11052.0
2023-04-10 13:10:00,279.67,279.83,279.58,279.68,10336.0,269.5036,269.6578,269.4169,269.5133,10336.0
2023-04-10 13:20:00,279.61,280.05,279.5,280.0,31516.0,269.4458,269.8698,269.3398,269.8216,31516.0
2023-04-10 13:30:00,280.03,280.03,279.5,279.74,15656.0,269.8505,269.8505,269.3398,269.5711,15656.0
2023-04-10 13:40:00,279.71,280.01,279.67,279.91,12161.0,269.5422,269.8313,269.5036,269.7349,12161.0
2023-04-10 13:50:00,279.94,280.03,279.73,279.85,9526.0,269.7638,269.8505,269.5614,269.6771,9526.0
2023-04-10 14:00:00,279.79,280.06,279.65,279.87,12501.0,269.6193,269.8794,269.4843,269.6963,12501.0
2023-04-10 14:10:00,279.83,280.24,279.78,280.19,11036.0,269.6578,270.0529,269.6096,270.0047,11036.0
2023-04-10 14:20:00,280.1,280.14,279.84,280.05,14690.0,269.918,269.9565,269.6674,269.8698,14690.0
2023-04-10 14:30:00,280.12,280.41,280.12,280.24,11533.0,269.9373,270.2167,269.9373,270.0529,11533.0
2023-04-10 14:40:00,280.21,280.22,279.89,280.01,9892.0,270.024,270.0336,269.7156,269.8313,9892.0
2023-04-10 14:50:00,280.04,280.44,280.03,280.37,8512.0,269.8602,270.2456,269.8505,270.1782,8512.0
2023-04-10 15:00:00,280.4,280.47,280.14,280.3,10992.0,270.2071,270.2745,269.9565,270.1107,10992.0
2023-04-10 15:10:00,280.31,280.42,280.14,280.4,11493.0,270.1204,270.2264,269.9565,270.2071,11493.0
2023-04-10 15:20:00,280.43,280.57,280.22,280.38,13453.0,270.236,270.3709,270.0336,270.1878,13453.0
2023-04-10 15:30:00,280.37,280.74,280.29,280.74,39985.0,270.1782,270.5347,270.1011,270.5347,39985.0
2023-04-10 15:40:00,280.78,281.14,280.72,281.13,42223.0,270.5733,270.9202,270.5154,270.9105,42223.0
2023-04-10 15:50:00,281.14,281.73,280.97,281.72,126138.0,270.9202,271.4887,270.7564,271.4791,126138.0
2023-04-11 09:30:00,283.01,283.66,282.55,283.66,81427.0,272.7222,273.3486,272.2789,273.3486,81427.0
2023-04-11 09:40:00,283.7,284.93,283.57,284.64,91257.0,273.3871,274.5724,273.2618,274.293,91257.0
2023-04-11 09:50:00,284.7,285.5,284.68,285.2,70047.0,274.3508,275.1217,274.3315,274.8326,70047.0
2023-04-11 10:00:00,285.21,285.86,285.2,285.82,79527.0,274.8422,275.4686,274.8326,275.4301,79527.0
2023-04-11 10:10:00,285.84,285.87,284.92,285.04,107178.0,275.4493,275.4782,274.5628,274.6784,107178.0
2023-04-11 10:20:00,285.1,285.28,284.78,285.21,32147.0,274.7362,274.9097,274.4279,274.8422,32147.0
2023-04-11 10:30:00,285.26,285.64,285.08,285.31,65879.0,274.8904,275.2566,274.717,274.9386,65879.0
2023-04-11 10:40:00,285.28,285.49,284.6,285.22,55368.0,274.9097,275.1121,274.2544,274.8519,55368.0
2023-04-11 10:50:00,285.25,285.43,284.69,285.03,32008.0,274.8808,275.0542,274.3411,274.6688,32008.0
2023-04-11 11:00:00,284.96,285.4,284.92,285.09,46553.0,274.6013,275.0253,274.5628,274.7266,46553.0
2023-04-11 11:10:00,285.11,285.36,284.91,285.28,76983.0,274.7459,274.9868,274.5531,274.9097,76983.0
2023-04-11 11:20:00,285.32,285.61,285.22,285.3,33492.0,274.9482,275.2277,274.8519,274.929,33492.0
2023-04-11 11:30:00,285.29,285.49,284.95,285.31,44278.0,274.9193,275.1121,274.5917,274.9386,44278.0
2023-04-11 11:40:00,285.31,285.48,284.9,285.37,22462.0,274.9386,275.1024,274.5435,274.9964,22462.0
2023-04-11 11:50:00,285.38,285.44,285.2,285.33,16184.0,275.0061,275.0639,274.8326,274.9579,16184.0
2023-04-11 12:00:00,285.37,285.45,285.04,285.3,14343.0,274.9964,275.0735,274.6784,274.929,14343.0
2023-04-11 12:10:00,285.3,285.62,285.1,285.13,22891.0,274.929,275.2373,274.7362,274.7651,22891.0
2023-04-11 12:20:00,285.17,285.69,285.17,285.65,32334.0,274.8037,275.3048,274.8037,275.2662,32334.0
2023-04-11 12:30:00,285.67,286.13,285.64,286.05,34692.0,275.2855,275.7288,275.2566,275.6517,34692.0
2023-04-11 12:40:00,286.15,286.7,286.05,286.7,20269.0,275.7481,276.2781,275.6517,276.2781,20269.0
2023-04-11 12:50:00,286.64,286.92,286.61,286.66,26336.0,276.2202,276.4901,276.1913,276.2395,26336.0
2023-04-11 13:00:00,286.7,286.77,286.06,286.24,18656.0,276.2781,276.3455,275.6613,275.8348,18656.0
2023-04-11 13:10:00,286.2,286.26,285.83,286.08,11905.0,275.7962,275.8541,275.4397,275.6806,11905.0
2023-04-11 13:20:00,286.01,286.2,285.88,286.02,16770.0,275.6132,275.7962,275.4879,275.6228,16770.0
2023-04-11 13:30:00,286.02,286.62,285.98,286.6,32223.0,275.6228,276.201,275.5842,276.1817,32223.0
2023-04-11 13:40:00,286.62,286.81,286.54,286.69,21616.0,276.201,276.3841,276.1239,276.2684,21616.0
2023-04-11 13:50:00,286.69,287.06,286.54,286.99,31085.0,276.2684,276.625,276.1239,276.5575,31085.0
2023-04-11 14:00:00,287.07,287.17,286.49,286.86,28962.0,276.6346,276.731,276.0757,276.4323,28962.0
2023-04-11 14:10:00,286.86,286.97,286.72,286.86,28408.0,276.4323,276.5383,276.2973,276.4323,28408.0
2023-04-11 14:20:00,286.83,286.92,286.52,286.89,20295.0,276.4033,276.4901,276.1046,276.4612,20295.0
2023-04-11 14:30:00,286.95,287.17,286.8,286.87,16414.0,276.519,276.731,276.3744,276.4419,16414.0
2023-04-11 14:40:00,286.9,287.66,286.9,287.41,32023.0,276.4708,277.2032,276.4708,276.9623,32023.0
2023-04-11 14:50:00,287.41,287.46,287.07,287.37,28185.0,276.9623,277.0104,276.6346,276.9237,28185.0
2023-04-11 15:00:00,287.37,287.52,287.16,287.25,26389.0,276.9237,277.0683,276.7213,276.8081,26389.0
2023-04-11 15:10:00,287.27,287.41,287.0,287.4,25397.0,276.8273,276.9623,276.5672,276.9526,25397.0
2023-04-11 15:20:00,287.43,287.45,287.05,287.18,24433.0,276.9815,277.0008,276.6153,276.7406,24433.0
2023-04-11 15:30:00,287.21,287.34,286.89,287.0,33535.0,276.7695,276.8948,276.4612,276.5672,33535.0
2023-04-11 15:40:00,287.02,287.13,286.54,286.65,54609.0,276.5864,276.6924,276.1239,276.2299,54609.0
2023-04-11 15:50:00,286.68,286.86,285.9,286.33,164050.0,276.2588,276.4323,275.5071,275.9215,164050.0
2023-04-12 09:30:00,288.39,288.64,287.41,288.19,55018.0,279.0035,279.2454,278.0554,278.81,55018.0
2023-04-12 09:40:00,288.49,288.65,286.47,286.76,64387.0,279.1003,279.2551,277.146,277.4266,64387.0
2023-04-12 09:50:00,286.74,286.88,286.08,286.14,18831.0,277.4072,277.5427,276.7687,276.8268,18831.0
2023-04-12 10:00:00,286.11,286.87,285.75,286.69,28255.0,276.7977,277.533,276.4495,277.3589,28255.0
2023-04-12 10:10:00,286.76,287.36,286.6,286.63,20678.0,277.4266,278.0071,277.2718,277.3008,20678.0
2023-04-12 10:20:00,286.71,287.81,286.71,287.4,40180.0,277.3782,278.4424,277.3782,278.0458,40180.0
2023-04-12 10:30:00,287.39,287.4,285.81,286.11,30335.0,278.0361,278.0458,276.5075,276.7977,30335.0
2023-04-12 10:40:00,286.11,286.53,285.79,286.04,21502.0,276.7977,277.2041,276.4882,276.73,21502.0
2023-04-12 10:50:00,286.03,286.15,284.88,284.91,17267.0,276.7203,276.8364,275.6078,275.6368,17267.0
2023-04-12 11:00:00,284.81,285.08,284.32,284.37,16332.0,275.5401,275.8013,275.066,275.1144,16332.0
2023-04-12 11:10:00,284.45,284.55,283.97,284.51,24718.0,275.1918,275.2885,274.7274,275.2498,24718.0
2023-04-12 11:20:00,284.54,285.0,284.43,284.82,10105.0,275.2788,275.7239,275.1724,275.5497,10105.0
2023-04-12 11:30:00,284.76,284.9,284.45,284.57,9316.0,275.4917,275.6271,275.1918,275.3079,9316.0
2023-04-12 11:40:00,284.69,285.37,284.69,285.26,6919.0,275.424,276.0818,275.424,275.9754,6919.0
2023-04-12 11:50:00,285.26,285.98,285.2,285.97,11200.0,275.9754,276.672,275.9174,276.6623,11200.0
2023-04-12 12:00:00,285.84,286.06,285.61,285.74,11682.0,276.5365,276.7494,276.314,276.4398,11682.0
2023-04-12 12:10:00,285.74,286.15,285.54,286.11,11048.0,276.4398,276.8364,276.2463,276.7977,11048.0
2023-04-12 12:20:00,285.98,286.23,285.87,285.95,12598.0,276.672,276.9138,276.5656,276.6429,12598.0
2023-04-12 12:30:00,285.98,286.23,285.66,285.73,12615.0,276.672,276.9138,276.3624,276.4301,12615.0
2023-04-12 12:40:00,285.85,286.34,285.68,286.16,9518.0,276.5462,277.0203,276.3817,276.8461,9518.0
2023-04-12 12:50:00,286.17,286.56,285.92,286.41,7806.0,276.8558,277.2331,276.6139,277.088,7806.0
2023-04-12 13:00:00,286.45,286.62,286.01,286.48,10656.0,277.1267,277.2911,276.701,277.1557,10656.0
2023-04-12 13:10:00,286.56,287.16,286.56,287.06,19625.0,277.2331,277.8136,277.2331,277.7168,19625.0
2023-04-12 13:20:00,287.06,287.29,286.94,286.99,13668.0,277.7168,277.9393,277.6007,277.6491,13668.0
2023-04-12 13:30:00,287.0,287.34,286.44,286.44,16597.0,277.6588,277.9877,277.117,277.117,16597.0
2023-04-12 13:40:00,286.43,286.55,286.19,286.28,8553.0,277.1073,277.2234,276.8751,276.9622,8553.0
2023-04-12 13:50:00,286.21,286.48,286.21,286.21,9718.0,276.8945,277.1557,276.8945,276.8945,9718.0
2023-04-12 14:00:00,286.24,286.44,285.59,285.68,19460.0,276.9235,277.117,276.2947,276.3817,19460.0
2023-04-12 14:10:00,285.72,286.24,285.61,286.08,26522.0,276.4204,276.9235,276.314,276.7687,26522.0
2023-04-12 14:20:00,286.16,286.27,284.77,284.88,22614.0,276.8461,276.9525,275.5014,275.6078,22614.0
2023-04-12 14:30:00,284.93,284.93,284.05,284.07,15105.0,275.6561,275.6561,274.8048,274.8241,15105.0
2023-04-12 14:40:00,283.96,284.45,283.65,283.75,14865.0,274.7177,275.1918,274.4178,274.5146,14865.0
2023-04-12 14:50:00,283.79,284.11,283.67,283.82,12529.0,274.5533,274.8628,274.4372,274.5823,12529.0
2023-04-12 15:00:00,283.76,284.26,283.53,283.74,17813.0,274.5242,275.008,274.3017,274.5049,17813.0
2023-04-12 15:10:00,283.72,283.72,282.94,283.19,15733.0,274.4855,274.4855,273.7309,273.9728,15733.0
2023-04-12 15:20:00,283.18,283.46,283.02,283.18,18984.0,273.9631,274.234,273.8083,273.9631,18984.0
2023-04-12 15:30:00,283.18,283.83,283.1,283.66,24598.0,273.9631,274.5919,273.8857,274.4275,24598.0
2023-04-12 15:40:00,283.68,284.08,283.34,283.4,29154.0,274.4468,274.8338,274.1179,274.1759,29154.0
2023-04-12 15:50:00,283.44,283.88,283.13,283.82,169771.0,274.2146,274.6403,273.9147,274.5823,169771.0
2023-04-13 09:30:00,283.0,283.54,279.72,282.41,269316.0,273.789,274.3114,270.6157,273.2182,269316.0
2023-04-13 09:40:00,282.49,282.49,280.88,282.06,139502.0,273.2956,273.2956,271.738,272.8796,139502.0
2023-04-13 09:50:00,282.05,282.76,281.56,281.74,74953.0,272.8699,273.5568,272.3958,272.57,74953.0
2023-04-13 10:00:00,281.69,281.86,280.91,281.51,84182.0,272.5216,272.6861,271.767,272.3475,84182.0
2023-04-13 10:10:00,281.56,282.34,281.48,282.08,54268.0,272.3958,273.1504,272.3184,272.8989,54268.0
2023-04-13 10:20:00,282.04,282.23,281.5,281.77,42644.0,272.8602,273.044,272.3378,272.599,42644.0
2023-04-13 10:30:00,281.81,282.41,281.54,282.24,36136.0,272.6377,273.2182,272.3765,273.0537,36136.0
2023-04-13 10:40:00,282.26,282.26,281.76,281.88,20095.0,273.073,273.073,272.5893,272.7054,20095.0
2023-04-13 10:50:00,281.87,282.58,281.87,282.02,49834.0,272.6957,273.3826,272.6957,272.8409,49834.0
2023-04-13 11:00:00,282.05,282.68,282.01,282.56,37609.0,272.8699,273.4794,272.8312,273.3633,37609.0
2023-04-13 11:10:00,282.56,283.1,282.49,282.91,29915.0,273.3633,273.8857,273.2956,273.7019,29915.0
2023-04-13 11:20:00,282.98,283.17,282.85,283.15,23747.0,273.7696,273.9534,273.6438,273.9341,23747.0
2023-04-13 11:30:00,283.15,283.15,282.66,283.0,20881.0,273.9341,273.9341,273.46,273.789,20881.0
2023-04-13 11:40:00,283.05,283.18,282.81,282.98,22920.0,273.8373,273.9631,273.6051,273.7696,22920.0
2023-04-13 11:50:00,282.91,283.19,282.63,283.03,23177.0,273.7019,273.9728,273.431,273.818,23177.0
2023-04-13 12:00:00,283.06,283.66,283.06,283.37,83392.0,273.847,274.4275,273.847,274.1469,83392.0
2023-04-13 12:10:00,283.31,283.57,283.03,283.2,23071.0,274.0889,274.3404,273.818,273.9825,23071.0
2023-04-13 12:20:00,283.16,283.32,283.07,283.1,10754.0,273.9438,274.0985,273.8567,273.8857,10754.0
2023-04-13 12:30:00,283.12,283.13,282.86,283.08,18919.0,273.9051,273.9147,273.6535,273.8664,18919.0
2023-04-13 12:40:00,283.1,283.23,282.91,283.15,13410.0,273.8857,274.0115,273.7019,273.9341,13410.0
2023-04-13 12:50:00,283.18,283.22,282.9,282.97,16839.0,273.9631,274.0018,273.6922,273.7599,16839.0
2023-04-13 13:00:00,282.99,283.09,282.69,282.95,14096.0,273.7793,273.876,273.4891,273.7406,14096.0
2023-04-13 13:10:00,282.98,283.57,282.93,283.46,16104.0,273.7696,274.3404,273.7212,274.234,16104.0
2023-04-13 13:20:00,283.51,283.7,283.44,283.55,11359.0,274.2824,274.4662,274.2146,274.3211,11359.0
2023-04-13 13:30:00,283.57,283.64,283.32,283.44,12366.0,274.3404,274.4081,274.0985,274.2146,12366.0
2023-04-13 13:40:00,283.39,283.96,283.39,283.8,10077.0,274.1663,274.7177,274.1663,274.5629,10077.0
2023-04-13 13:50:00,283.81,284.13,283.73,284.03,11158.0,274.5726,274.8822,274.4952,274.7854,11158.0
2023-04-13 14:00:00,284.06,284.3,283.89,284.3,11688.0,274.8145,275.0467,274.65,275.0467,11688.0
2023-04-13 14:10:00,284.32,284.64,284.29,284.44,18251.0,275.066,275.3756,275.037,275.1821,18251.0
2023-04-13 14:20:00,284.4,284.64,284.38,284.4,13773.0,275.1434,275.3756,275.124,275.1434,13773.0
2023-04-13 14:30:00,284.34,284.56,284.14,284.28,25442.0,275.0853,275.2982,274.8919,275.0273,25442.0
2023-04-13 14:40:00,284.29,284.75,284.17,284.17,25890.0,275.037,275.482,274.9209,274.9209,25890.0
2023-04-13 14:50:00,284.23,284.35,283.98,284.07,25844.0,274.9789,275.095,274.7371,274.8241,25844.0
2023-04-13 15:00:00,284.13,284.6,284.12,284.37,40115.0,274.8822,275.3369,274.8725,275.1144,40115.0
2023-04-13 15:10:00,284.37,284.43,284.06,284.32,32041.0,275.1144,275.1724,274.8145,275.066,32041.0
2023-04-13 15:20:00,284.37,284.65,284.3,284.6,24303.0,275.1144,275.3853,275.0467,275.3369,24303.0
2023-04-13 15:30:00,284.58,284.69,284.38,284.55,40640.0,275.3175,275.424,275.124,275.2885,40640.0
2023-04-13 15:40:00,284.56,285.24,284.53,284.9,93090.0,275.2982,275.9561,275.2692,275.6271,93090.0
2023-04-13 15:50:00,284.93,285.42,284.64,285.41,292425.0,275.6561,276.1302,275.3756,276.1205,292425.0
2023-04-14 09:30:00,283.29,283.66,282.84,283.31,96466.0,274.0695,274.4275,273.6342,274.0889,96466.0
2023-04-14 09:40:00,283.31,283.81,282.85,283.8,42147.0,274.0889,274.5726,273.6438,274.5629,42147.0
2023-04-14 09:50:00,283.81,284.95,283.59,284.46,20188.0,274.5726,275.6755,274.3598,275.2014,20188.0
2023-04-14 10:00:00,284.24,284.36,282.53,282.78,43545.0,274.9886,275.1047,273.3343,273.5761,43545.0
2023-04-14 10:10:00,282.73,283.19,282.33,282.46,44046.0,273.5278,273.9728,273.1408,273.2665,44046.0
2023-04-14 10:20:00,282.39,282.4,281.11,281.45,27115.0,273.1988,273.2085,271.9605,272.2894,27115.0
2023-04-14 10:30:00,281.37,281.5,280.71,281.31,34655.0,272.212,272.3378,271.5735,272.154,34655.0
2023-04-14 10:40:00,281.21,281.21,280.43,280.86,23359.0,272.0572,272.0572,271.3026,271.7186,23359.0
2023-04-14 10:50:00,280.85,281.03,279.74,280.12,29401.0,271.7089,271.8831,270.6351,271.0027,29401.0
2023-04-14 11:00:00,280.07,280.14,279.25,279.36,23024.0,270.9543,271.0221,270.161,270.2674,23024.0
2023-04-14 11:10:00,279.39,280.7,279.37,280.66,40936.0,270.2965,271.5638,270.2771,271.5251,40936.0
2023-04-14 11:20:00,280.72,280.8,279.98,280.18,26918.0,271.5832,271.6606,270.8673,271.0607,26918.0
2023-04-14 11:30:00,280.25,280.74,280.1,280.49,35199.0,271.1285,271.6025,270.9834,271.3607,35199.0
2023-04-14 11:40:00,280.48,280.51,279.56,279.56,14282.0,271.351,271.38,270.4609,270.4609,14282.0
2023-04-14 11:50:00,279.56,280.07,279.47,279.69,16366.0,270.4609,270.9543,270.3739,270.5867,16366.0
2023-04-14 12:00:00,279.76,279.76,279.01,279.19,11137.0,270.6544,270.6544,269.9288,270.103,11137.0
2023-04-14 12:10:00,279.16,279.58,278.82,279.56,34080.0,270.0739,270.4803,269.745,270.4609,34080.0
2023-04-14 12:20:00,279.56,279.95,279.35,279.94,28282.0,270.4609,270.8382,270.2578,270.8286,28282.0
2023-04-14 12:30:00,279.89,280.21,279.85,280.21,22805.0,270.7802,271.0898,270.7415,271.0898,22805.0
2023-04-14 12:40:00,280.17,280.23,279.44,279.72,21904.0,271.0511,271.1091,270.3448,270.6157,21904.0
2023-04-14 12:50:00,279.69,279.79,279.27,279.39,17464.0,270.5867,270.6834,270.1804,270.2965,17464.0
2023-04-14 13:00:00,279.39,279.61,278.98,279.01,15558.0,270.2965,270.5093,269.8998,269.9288,15558.0
2023-04-14 13:10:00,279.01,279.32,278.98,279.09,17431.0,269.9288,270.2287,269.8998,270.0062,17431.0
2023-04-14 13:20:00,279.13,279.13,278.33,278.34,15870.0,270.0449,270.0449,269.271,269.2806,15870.0
2023-04-14 13:30:00,278.31,278.33,277.86,277.98,26531.0,269.2516,269.271,268.8163,268.9324,26531.0
2023-04-14 13:40:00,278.03,278.4,277.97,278.31,25217.0,268.9807,269.3387,268.9227,269.2516,25217.0
2023-04-14 13:50:00,278.35,278.71,278.34,278.53,25253.0,269.2903,269.6386,269.2806,269.4645,25253.0
2023-04-14 14:00:00,278.44,278.47,277.78,277.81,15585.0,269.3774,269.4064,268.7389,268.7679,15585.0
2023-04-14 14:10:00,277.85,278.23,277.81,277.98,22994.0,268.8066,269.1742,268.7679,268.9324,22994.0
2023-04-14 14:20:00,277.98,278.87,277.9,278.8,23734.0,268.9324,269.7934,268.855,269.7257,23734.0
2023-04-14 14:30:00,278.79,279.26,278.77,279.04,28871.0,269.716,270.1707,269.6966,269.9579,28871.0
2023-04-14 14:40:00,279.04,279.23,278.81,278.91,17062.0,269.9579,270.1417,269.7353,269.8321,17062.0
2023-04-14 14:50:00,278.89,278.91,278.44,278.75,24301.0,269.8127,269.8321,269.3774,269.6773,24301.0
2023-04-14 15:00:00,278.72,278.74,278.14,278.22,26908.0,269.6483,269.6676,269.0871,269.1645,26908.0
2023-04-14 15:10:00,278.23,278.45,277.86,278.19,54936.0,269.1742,269.3871,268.8163,269.1355,54936.0
2023-04-14 15:20:00,278.2,279.23,278.14,279.21,42366.0,269.1452,270.1417,269.0871,270.1223,42366.0
2023-04-14 15:30:00,279.22,279.63,279.19,279.41,47523.0,270.132,270.5286,270.103,270.3158,47523.0
2023-04-14 15:40:00,279.47,279.51,279.0,279.13,60081.0,270.3739,270.4126,269.9192,270.0449,60081.0
2023-04-14 15:50:00,278.87,279.4,278.83,279.11,181703.0,269.7934,270.3061,269.7547,270.0256,181703.0
2023-04-17 09:30:00,278.78,280.98,278.78,280.51,137504.0,269.7063,271.8347,269.7063,271.38,137504.0
2023-04-17 09:40:00,280.61,280.68,279.85,280.37,50747.0,271.4768,271.5445,270.7415,271.2446,50747.0
2023-04-17 09:50:00,280.37,280.66,279.96,280.18,37194.0,271.2446,271.5251,270.8479,271.0607,37194.0
2023-04-17 10:00:00,280.23,280.6,279.95,280.6,26440.0,271.1091,271.4671,270.8382,271.4671,26440.0
2023-04-17 10:10:00,280.64,281.6,280.57,281.06,27633.0,271.5058,272.4345,271.4381,271.9121,27633.0
2023-04-17 10:20:00,281.07,281.2,280.49,280.49,33027.0,271.9218,272.0475,271.3607,271.3607,33027.0
2023-04-17 10:30:00,280.59,280.96,280.55,280.91,43649.0,271.4574,271.8154,271.4187,271.767,43649.0
2023-04-17 10:40:00,280.82,281.11,280.51,280.95,43030.0,271.6799,271.9605,271.38,271.8057,43030.0
2023-04-17 10:50:00,281.05,281.25,280.79,280.91,23411.0,271.9024,272.0959,271.6509,271.767,23411.0
2023-04-17 11:00:00,280.98,281.2,280.39,280.47,18438.0,271.8347,272.0475,271.2639,271.3413,18438.0
2023-04-17 11:10:00,280.49,280.98,280.13,280.75,15093.0,271.3607,271.8347,271.0124,271.6122,15093.0
2023-04-17 11:20:00,280.66,281.14,280.51,280.95,43463.0,271.5251,271.9895,271.38,271.8057,43463.0
2023-04-17 11:30:00,280.93,280.93,280.39,280.59,34185.0,271.7863,271.7863,271.2639,271.4574,34185.0
2023-04-17 11:40:00,280.61,280.95,280.55,280.94,29357.0,271.4768,271.8057,271.4187,271.796,29357.0
2023-04-17 11:50:00,280.95,281.22,280.81,281.02,25483.0,271.8057,272.0669,271.6702,271.8734,25483.0
2023-04-17 12:00:00,281.06,281.52,280.9,281.52,33611.0,271.9121,272.3571,271.7573,272.3571,33611.0
2023-04-17 12:10:00,281.58,281.82,281.13,281.16,27297.0,272.4152,272.6474,271.9798,272.0089,27297.0
2023-04-17 12:20:00,281.11,281.13,280.55,280.97,21606.0,271.9605,271.9798,271.4187,271.825,21606.0
2023-04-17 12:30:00,281.07,281.21,280.9,281.01,25108.0,271.9218,272.0572,271.7573,271.8637,25108.0
2023-04-17 12:40:00,281.04,281.2,280.72,280.81,19917.0,271.8928,272.0475,271.5832,271.6702,19917.0
2023-04-17 12:50:00,280.81,281.01,280.53,281.01,26271.0,271.6702,271.8637,271.3994,271.8637,26271.0
2023-04-17 13:00:00,280.92,281.25,280.82,280.99,22929.0,271.7767,272.0959,271.6799,271.8444,22929.0
2023-04-17 13:10:00,281.06,281.37,280.82,281.23,18689.0,271.9121,272.212,271.6799,272.0766,18689.0
2023-04-17 13:20:00,281.21,281.21,280.79,280.91,49546.0,272.0572,272.0572,271.6509,271.767,49546.0
2023-04-17 13:30:00,280.91,281.04,280.84,281.0,12851.0,271.767,271.8928,271.6993,271.8541,12851.0
2023-04-17 13:40:00,280.94,280.97,280.59,280.63,21893.0,271.796,271.825,271.4574,271.4961,21893.0
2023-04-17 13:50:00,280.63,280.63,280.02,280.07,15481.0,271.4961,271.4961,270.906,270.9543,15481.0
2023-04-17 14:00:00,280.05,280.19,279.79,279.88,41481.0,270.935,271.0704,270.6834,270.7705,41481.0
2023-04-17 14:10:00,279.88,279.9,279.32,279.68,32419.0,270.7705,270.7899,270.2287,270.577,32419.0
2023-04-17 14:20:00,279.71,279.75,279.38,279.51,25445.0,270.606,270.6447,270.2868,270.4126,25445.0
2023-04-17 14:30:00,279.55,279.84,279.44,279.75,19599.0,270.4513,270.7318,270.3448,270.6447,19599.0
2023-04-17 14:40:00,279.73,280.18,279.72,280.03,41318.0,270.6254,271.0607,270.6157,270.9156,41318.0
2023-04-17 14:50:00,280.04,280.45,280.02,280.35,18372.0,270.9253,271.322,270.906,271.2252,18372.0
2023-04-17 15:00:00,280.43,280.7,280.41,280.65,67156.0,271.3026,271.5638,271.2833,271.5155,67156.0
2023-04-17 15:10:00,280.66,280.76,280.29,280.75,46828.0,271.5251,271.6219,271.1672,271.6122,46828.0
2023-04-17 15:20:00,280.79,281.04,280.74,280.9,25721.0,271.6509,271.8928,271.6025,271.7573,25721.0
2023-04-17 15:30:00,280.9,281.02,280.42,280.47,51056.0,271.7573,271.8734,271.2929,271.3413,51056.0
2023-04-17 15:40:00,280.44,280.5,279.9,280.16,61885.0,271.3123,271.3703,270.7899,271.0414,61885.0
2023-04-17 15:50:00,280.1,280.34,279.61,280.11,281603.0,270.9834,271.2155,270.5093,270.993,281603.0
2023-04-18 09:30:00,281.36,281.41,280.14,280.97,64782.0,272.2023,272.2507,271.0221,271.825,64782.0
2023-04-18 09:40:00,280.97,281.09,280.61,280.89,32834.0,271.825,271.9411,271.4768,271.7476,32834.0
2023-04-18 09:50:00,280.89,280.89,279.43,279.88,48957.0,271.7476,271.7476,270.3352,270.7705,48957.0
2023-04-18 10:00:00,279.88,280.1,279.1,280.1,30476.0,270.7705,270.9834,270.0159,270.9834,30476.0
2023-04-18 10:10:00,280.09,280.1,279.42,279.93,43442.0,270.9737,270.9834,270.3255,270.8189,43442.0
2023-04-18 10:20:00,280.0,280.32,279.24,279.5,18538.0,270.8866,271.1962,270.1513,270.4029,18538.0
2023-04-18 10:30:00,279.54,279.63,278.78,279.36,33460.0,270.4416,270.5286,269.7063,270.2674,33460.0
2023-04-18 10:40:00,279.34,279.72,279.03,279.06,23224.0,270.2481,270.6157,269.9482,269.9772,23224.0
2023-04-18 10:50:00,279.06,279.21,278.71,278.75,23003.0,269.9772,270.1223,269.6386,269.6773,23003.0
2023-04-18 11:00:00,278.67,279.07,278.61,278.74,15578.0,269.5999,269.9869,269.5418,269.6676,15578.0
2023-04-18 11:10:00,278.79,279.13,278.74,278.9,16927.0,269.716,270.0449,269.6676,269.8224,16927.0
2023-04-18 11:20:00,278.88,279.05,278.48,279.05,18290.0,269.8031,269.9675,269.4161,269.9675,18290.0
2023-04-18 11:30:00,279.05,279.32,278.8,278.81,21481.0,269.9675,270.2287,269.7257,269.7353,21481.0
2023-04-18 11:40:00,278.82,279.18,278.73,279.09,14084.0,269.745,270.0933,269.6579,270.0062,14084.0
2023-04-18 11:50:00,279.1,279.17,278.57,278.75,16743.0,270.0159,270.0836,269.5032,269.6773,16743.0
2023-04-18 12:00:00,278.76,278.81,278.41,278.69,17833.0,269.687,269.7353,269.3484,269.6192,17833.0
2023-04-18 12:10:00,278.72,279.09,278.72,279.09,20003.0,269.6483,270.0062,269.6483,270.0062,20003.0
2023-04-18 12:20:00,279.11,279.64,279.07,279.57,11682.0,270.0256,270.5383,269.9869,270.4706,11682.0
2023-04-18 12:30:00,279.68,279.69,279.34,279.34,9951.0,270.577,270.5867,270.2481,270.2481,9951.0
2023-04-18 12:40:00,279.36,279.58,279.23,279.44,16478.0,270.2674,270.4803,270.1417,270.3448,16478.0
2023-04-18 12:50:00,279.46,279.59,279.23,279.23,14412.0,270.3642,270.49,270.1417,270.1417,14412.0
2023-04-18 13:00:00,279.27,279.79,279.14,279.77,10750.0,270.1804,270.6834,270.0546,270.6641,10750.0
2023-04-18 13:10:00,279.71,279.71,279.21,279.27,12493.0,270.606,270.606,270.1223,270.1804,12493.0
2023-04-18 13:20:00,279.2,279.41,279.14,279.41,11106.0,270.1126,270.3158,270.0546,270.3158,11106.0
2023-04-18 13:30:00,279.38,279.95,279.29,279.85,20688.0,270.2868,270.8382,270.1997,270.7415,20688.0
2023-04-18 13:40:00,279.85,280.2,279.84,280.05,8818.0,270.7415,271.0801,270.7318,270.935,8818.0
2023-04-18 13:50:00,280.07,280.16,279.7,279.71,11497.0,270.9543,271.0414,270.5964,270.606,11497.0
2023-04-18 14:00:00,279.74,279.76,279.42,279.66,14693.0,270.6351,270.6544,270.3255,270.5577,14693.0
2023-04-18 14:10:00,279.61,279.75,279.37,279.45,11398.0,270.5093,270.6447,270.2771,270.3545,11398.0
2023-04-18 14:20:00,279.47,279.72,279.37,279.62,12587.0,270.3739,270.6157,270.2771,270.519,12587.0
2023-04-18 14:30:00,279.61,279.84,279.55,279.78,19415.0,270.5093,270.7318,270.4513,270.6738,19415.0
2023-04-18 14:40:00,279.8,279.82,278.9,279.08,20434.0,270.6931,270.7125,269.8224,269.9966,20434.0
2023-04-18 14:50:00,279.09,279.31,278.97,279.26,16587.0,270.0062,270.2191,269.8901,270.1707,16587.0
2023-04-18 15:00:00,279.32,279.7,279.19,279.48,22247.0,270.2287,270.5964,270.103,270.3835,22247.0
2023-04-18 15:10:00,279.55,279.81,279.55,279.79,12249.0,270.4513,270.7028,270.4513,270.6834,12249.0
2023-04-18 15:20:00,279.81,279.9,279.46,279.53,19281.0,270.7028,270.7899,270.3642,270.4319,19281.0
2023-04-18 15:30:00,279.47,279.62,279.36,279.54,20502.0,270.3739,270.519,270.2674,270.4416,20502.0
2023-04-18 15:40:00,279.52,279.7,279.42,279.57,38663.0,270.4222,270.5964,270.3255,270.4706,38663.0
2023-04-18 15:50:00,279.61,280.13,279.47,279.91,165553.0,270.5093,271.0124,270.3739,270.7995,165553.0
2023-04-19 09:30:00,278.8,279.24,278.29,278.65,87863.0,269.7257,270.1513,269.2323,269.5805,87863.0
2023-04-19 09:40:00,278.79,279.1,277.77,278.54,59868.0,269.716,270.0159,268.7292,269.4741,59868.0
2023-04-19 09:50:00,278.57,279.03,278.04,278.54,30055.0,269.5032,269.9482,268.9904,269.4741,30055.0
2023-04-19 10:00:00,278.52,278.79,278.23,278.68,36000.0,269.4548,269.716,269.1742,269.6096,36000.0
2023-04-19 10:10:00,278.78,279.0,278.33,278.95,20891.0,269.7063,269.9192,269.271,269.8708,20891.0
2023-04-19 10:20:00,279.04,279.23,278.75,278.94,21420.0,269.9579,270.1417,269.6773,269.8611,21420.0
2023-04-19 10:30:00,278.96,279.05,278.41,279.02,14554.0,269.8805,269.9675,269.3484,269.9385,14554.0
2023-04-19 10:40:00,279.03,279.19,278.45,278.66,20750.0,269.9482,270.103,269.3871,269.5902,20750.0
2023-04-19 10:50:00,278.61,278.87,278.28,278.28,20735.0,269.5418,269.7934,269.2226,269.2226,20735.0
2023-04-19 11:00:00,278.32,278.66,277.51,278.44,186369.0,269.2613,269.5902,268.4777,269.3774,186369.0
2023-04-19 11:10:00,278.56,279.52,278.56,279.34,21399.0,269.4935,270.4222,269.4935,270.2481,21399.0
2023-04-19 11:20:00,279.32,279.33,278.55,278.99,12565.0,270.2287,270.2384,269.4838,269.9095,12565.0
2023-04-19 11:30:00,278.99,279.16,278.45,278.9,17983.0,269.9095,270.0739,269.3871,269.8224,17983.0
2023-04-19 11:40:00,278.92,279.08,278.8,278.97,12854.0,269.8418,269.9966,269.7257,269.8901,12854.0
2023-04-19 11:50:00,278.82,279.46,278.78,279.18,10343.0,269.745,270.3642,269.7063,270.0933,10343.0
2023-04-19 12:00:00,279.22,279.42,279.04,279.28,11988.0,270.132,270.3255,269.9579,270.19,11988.0
2023-04-19 12:10:00,279.29,279.43,279.15,279.23,10252.0,270.1997,270.3352,270.0643,270.1417,10252.0
2023-04-19 12:20:00,279.21,279.28,278.99,279.27,12685.0,270.1223,270.19,269.9095,270.1804,12685.0
2023-04-19 12:30:00,279.28,279.62,279.07,279.53,11254.0,270.19,270.519,269.9869,270.4319,11254.0
2023-04-19 12:40:00,279.61,279.74,279.14,279.35,9493.0,270.5093,270.6351,270.0546,270.2578,9493.0
2023-04-19 12:50:00,279.41,279.55,279.27,279.41,12405.0,270.3158,270.4513,270.1804,270.3158,12405.0
2023-04-19 13:00:00,279.4,279.63,279.2,279.56,10870.0,270.3061,270.5286,270.1126,270.4609,10870.0
2023-04-19 13:10:00,279.51,279.66,279.03,279.03,17288.0,270.4126,270.5577,269.9482,269.9482,17288.0
2023-04-19 13:20:00,279.08,279.14,278.87,278.95,12196.0,269.9966,270.0546,269.7934,269.8708,12196.0
2023-04-19 13:30:00,278.99,279.03,278.78,278.87,18078.0,269.9095,269.9482,269.7063,269.7934,18078.0
2023-04-19 13:40:00,278.86,279.05,278.74,278.81,10984.0,269.7837,269.9675,269.6676,269.7353,10984.0
2023-04-19 13:50:00,278.74,279.15,278.74,278.97,23261.0,269.6676,270.0643,269.6676,269.8901,23261.0
2023-04-19 14:00:00,279.0,279.34,278.67,278.79,27554.0,269.9192,270.2481,269.5999,269.716,27554.0
2023-04-19 14:10:00,278.79,278.96,278.75,278.89,14635.0,269.716,269.8805,269.6773,269.8127,14635.0
2023-04-19 14:20:00,278.9,279.08,278.86,278.97,22730.0,269.8224,269.9966,269.7837,269.8901,22730.0
2023-04-19 14:30:00,279.0,279.09,278.7,278.85,24336.0,269.9192,270.0062,269.6289,269.774,24336.0
2023-04-19 14:40:00,278.84,279.1,278.84,279.1,16802.0,269.7644,270.0159,269.7644,270.0159,16802.0
2023-04-19 14:50:00,279.17,279.3,279.01,279.2,24683.0,270.0836,270.2094,269.9288,270.1126,24683.0
2023-04-19 15:00:00,279.19,279.68,279.08,279.42,18662.0,270.103,270.577,269.9966,270.3255,18662.0
2023-04-19 15:10:00,279.44,279.76,279.33,279.59,21625.0,270.3448,270.6544,270.2384,270.49,21625.0
2023-04-19 15:20:00,279.58,279.88,279.54,279.82,19343.0,270.4803,270.7705,270.4416,270.7125,19343.0
2023-04-19 15:30:00,279.83,279.92,279.47,279.52,29245.0,270.7221,270.8092,270.3739,270.4222,29245.0
2023-04-19 15:40:00,279.51,279.62,279.09,279.37,67087.0,270.4126,270.519,270.0062,270.2771,67087.0
2023-04-19 15:50:00,279.35,280.0,279.27,279.89,174062.0,270.2578,270.8866,270.1804,270.7802,174062.0
2023-04-20 09:30:00,277.28,277.57,274.25,276.12,105974.0,268.2551,268.5357,265.3238,267.1329,105974.0
2023-04-20 09:40:00,276.12,276.31,274.92,275.68,58535.0,267.1329,267.3167,265.9719,266.7072,58535.0
2023-04-20 09:50:00,275.59,275.61,274.95,275.16,27863.0,266.6201,266.6395,266.001,266.2041,27863.0
2023-04-20 10:00:00,275.05,276.1,274.83,275.46,72046.0,266.0977,267.1135,265.8849,266.4944,72046.0
2023-04-20 10:10:00,275.46,276.57,275.45,276.44,28425.0,266.4944,267.5682,266.4847,267.4425,28425.0
2023-04-20 10:20:00,276.44,276.83,276.14,276.25,18405.0,267.4425,267.8198,267.1522,267.2587,18405.0
2023-04-20 10:30:00,276.21,276.28,275.87,275.87,15901.0,267.22,267.2877,266.891,266.891,15901.0
2023-04-20 10:40:00,275.85,276.1,275.74,276.01,17601.0,266.8717,267.1135,266.7653,267.0265,17601.0
2023-04-20 10:50:00,276.01,276.14,275.9,275.9,10110.0,267.0265,267.1522,266.9201,266.9201,10110.0
2023-04-20 11:00:00,276.0,276.38,275.75,276.12,14437.0,267.0168,267.3844,266.7749,267.1329,14437.0
2023-04-20 11:10:00,276.12,276.43,275.87,275.97,11191.0,267.1329,267.4328,266.891,266.9878,11191.0
2023-04-20 11:20:00,275.97,276.04,275.3,275.59,19735.0,266.9878,267.0555,266.3396,266.6201,19735.0
2023-04-20 11:30:00,275.59,275.63,275.14,275.23,10564.0,266.6201,266.6588,266.1848,266.2719,10564.0
2023-04-20 11:40:00,275.2,275.98,275.2,275.76,15088.0,266.2428,266.9974,266.2428,266.7846,15088.0
2023-04-20 11:50:00,275.72,275.85,275.42,275.48,11552.0,266.7459,266.8717,266.4557,266.5137,11552.0
2023-04-20 12:00:00,275.53,275.89,275.46,275.79,15722.0,266.5621,266.9104,266.4944,266.8136,15722.0
2023-04-20 12:10:00,275.84,276.11,275.8,276.01,6747.0,266.862,267.1232,266.8233,267.0265,6747.0
2023-04-20 12:20:00,276.06,276.23,275.8,276.21,9338.0,267.0748,267.2393,266.8233,267.22,9338.0
2023-04-20 12:30:00,276.17,276.71,276.17,276.5,11626.0,267.1813,267.7037,267.1813,267.5005,11626.0
2023-04-20 12:40:00,276.5,276.67,276.33,276.59,7483.0,267.5005,267.665,267.3361,267.5876,7483.0
2023-04-20 12:50:00,276.59,276.84,276.54,276.76,8577.0,267.5876,267.8295,267.5392,267.7521,8577.0
2023-04-20 13:00:00,276.91,277.09,276.76,277.03,9089.0,267.8972,268.0713,267.7521,268.0133,9089.0
2023-04-20 13:10:00,277.02,277.15,276.95,277.04,14199.0,268.0036,268.1294,267.9359,268.0229,14199.0
2023-04-20 13:20:00,277.04,277.05,276.92,276.94,7535.0,268.0229,268.0326,267.9069,267.9262,7535.0
2023-04-20 13:30:00,276.92,276.99,276.47,276.65,14186.0,267.9069,267.9746,267.4715,267.6456,14186.0
2023-04-20 13:40:00,276.56,276.56,276.42,276.47,11532.0,267.5586,267.5586,267.4231,267.4715,11532.0
2023-04-20 13:50:00,276.45,276.64,276.06,276.1,13062.0,267.4522,267.636,267.0748,267.1135,13062.0
2023-04-20 14:00:00,276.08,276.13,275.71,275.72,10717.0,267.0942,267.1426,266.7362,266.7459,10717.0
2023-04-20 14:10:00,275.74,275.87,275.56,275.74,37910.0,266.7653,266.891,266.5911,266.7653,37910.0
2023-04-20 14:20:00,275.6,275.76,275.31,275.31,35823.0,266.6298,266.7846,266.3493,266.3493,35823.0
2023-04-20 14:30:00,275.28,275.44,274.99,275.21,38620.0,266.3202,266.475,266.0397,266.2525,38620.0
2023-04-20 14:40:00,275.23,275.23,274.91,275.02,35385.0,266.2719,266.2719,265.9623,266.0687,35385.0
2023-04-20 14:50:00,275.03,275.17,274.94,275.01,16257.0,266.0784,266.2138,265.9913,266.059,16257.0
2023-04-20 15:00:00,275.04,275.3,274.68,274.86,12910.0,266.088,266.3396,265.7398,265.9139,12910.0
2023-04-20 15:10:00,274.8,274.82,274.21,274.27,13991.0,265.8559,265.8752,265.2851,265.3431,13991.0
2023-04-20 15:20:00,274.25,274.71,274.17,274.24,42012.0,265.3238,265.7688,265.2464,265.3141,42012.0
2023-04-20 15:30:00,274.32,274.61,274.22,274.53,77200.0,265.3915,265.672,265.2947,265.5946,77200.0
2023-04-20 15:40:00,274.57,274.58,274.13,274.4,76075.0,265.6333,265.643,265.2077,265.4689,76075.0
2023-04-20 15:50:00,274.38,275.57,274.0,275.56,144997.0,265.4495,266.6008,265.0819,266.5911,144997.0
2023-04-21 09:30:00,275.73,277.14,275.39,276.49,89864.0,266.7556,268.1197,266.4267,267.4908,89864.0
2023-04-21 09:40:00,276.51,277.66,276.51,277.43,27873.0,267.5102,268.6228,267.5102,268.4003,27873.0
2023-04-21 09:50:00,277.35,277.57,276.8,276.95,44935.0,268.3229,268.5357,267.7908,267.9359,44935.0
2023-04-21 10:00:00,276.95,277.26,276.29,276.67,45707.0,267.9359,268.2358,267.2974,267.665,45707.0
2023-04-21 10:10:00,276.82,277.83,276.63,277.4,27866.0,267.8101,268.7872,267.6263,268.3712,27866.0
2023-04-21 10:20:00,277.48,277.62,277.05,277.06,27463.0,268.4486,268.5841,268.0326,268.0423,27463.0
2023-04-21 10:30:00,277.15,277.44,276.79,276.81,27137.0,268.1294,268.4099,267.7811,267.8004,27137.0
2023-04-21 10:40:00,276.8,277.04,276.19,276.44,63700.0,267.7908,268.0229,267.2006,267.4425,63700.0
2023-04-21 10:50:00,276.43,277.07,276.32,276.77,45262.0,267.4328,268.052,267.3264,267.7617,45262.0
2023-04-21 11:00:00,276.77,277.08,276.43,276.94,16812.0,267.7617,268.0616,267.4328,267.9262,16812.0
2023-04-21 11:10:00,276.94,277.26,276.94,277.25,10335.0,267.9262,268.2358,267.9262,268.2261,10335.0
2023-04-21 11:20:00,277.26,277.34,276.85,276.85,11670.0,268.2358,268.3132,267.8391,267.8391,11670.0
2023-04-21 11:30:00,276.85,277.27,276.85,277.07,13490.0,267.8391,268.2455,267.8391,268.052,13490.0
2023-04-21 11:40:00,277.17,277.51,276.93,276.93,9155.0,268.1487,268.4777,267.9165,267.9165,9155.0
2023-04-21 11:50:00,276.94,277.41,276.88,277.32,14750.0,267.9262,268.3809,267.8682,268.2938,14750.0
2023-04-21 12:00:00,277.34,277.46,277.16,277.24,24023.0,268.3132,268.4293,268.139,268.2164,24023.0
2023-04-21 12:10:00,277.11,277.6,277.09,277.52,9967.0,268.0907,268.5647,268.0713,268.4873,9967.0
2023-04-21 12:20:00,277.53,277.53,277.1,277.1,13055.0,268.497,268.497,268.081,268.081,13055.0
2023-04-21 12:30:00,277.17,277.28,276.75,276.98,9657.0,268.1487,268.2551,267.7424,267.9649,9657.0
2023-04-21 12:40:00,276.89,276.93,276.56,276.66,12938.0,267.8778,267.9165,267.5586,267.6553,12938.0
2023-04-21 12:50:00,276.64,276.8,276.5,276.63,7236.0,267.636,267.7908,267.5005,267.6263,7236.0
2023-04-21 13:00:00,276.66,276.91,276.65,276.86,7816.0,267.6553,267.8972,267.6456,267.8488,7816.0
2023-04-21 13:10:00,276.81,276.82,276.19,276.22,16512.0,267.8004,267.8101,267.2006,267.2296,16512.0
2023-04-21 13:20:00,276.16,276.36,275.98,276.04,12658.0,267.1716,267.3651,266.9974,267.0555,12658.0
2023-04-21 13:30:00,276.05,276.48,276.05,276.42,8533.0,267.0652,267.4812,267.0652,267.4231,8533.0
2023-04-21 13:40:00,276.48,276.77,276.47,276.66,10022.0,267.4812,267.7617,267.4715,267.6553,10022.0
2023-04-21 13:50:00,276.74,276.85,276.55,276.67,8552.0,267.7327,267.8391,267.5489,267.665,8552.0
2023-04-21 14:00:00,276.73,276.99,276.67,276.75,9502.0,267.723,267.9746,267.665,267.7424,9502.0
2023-04-21 14:10:00,276.73,277.0,276.65,276.66,10548.0,267.723,267.9843,267.6456,267.6553,10548.0
2023-04-21 14:20:00,276.66,276.75,276.3,276.31,14781.0,267.6553,267.7424,267.307,267.3167,14781.0
2023-04-21 14:30:00,276.27,276.53,275.89,275.98,13733.0,267.278,267.5295,266.9104,266.9974,13733.0
2023-04-21 14:40:00,275.97,276.06,275.78,275.92,7307.0,266.9878,267.0748,266.804,266.9394,7307.0
2023-04-21 14:50:00,275.94,276.03,275.89,276.03,8416.0,266.9588,267.0458,266.9104,267.0458,8416.0
2023-04-21 15:00:00,276.03,276.23,275.6,275.88,12576.0,267.0458,267.2393,266.6298,266.9007,12576.0
2023-04-21 15:10:00,275.87,275.96,275.81,275.9,11013.0,266.891,266.9781,266.833,266.9201,11013.0
2023-04-21 15:20:00,276.0,276.14,275.93,276.13,7529.0,267.0168,267.1522,266.9491,267.1426,7529.0
2023-04-21 15:30:00,276.17,276.37,275.86,275.88,19170.0,267.1813,267.3748,266.8814,266.9007,19170.0
2023-04-21 15:40:00,275.81,276.07,275.5,275.8,29525.0,266.833,267.0845,266.5331,266.8233,29525.0
2023-04-21 15:50:00,275.89,276.58,275.72,276.29,79111.0,266.9104,267.5779,266.7459,267.2974,79111.0
2023-04-24 09:30:00,275.8,277.18,275.67,276.91,45239.0,266.8233,268.1584,266.6975,267.8972,45239.0
2023-04-24 09:40:00,276.81,277.37,276.81,277.16,8861.0,267.8004,268.3422,267.8004,268.139,8861.0
2023-04-24 09:50:00,276.89,277.1,276.49,276.55,8410.0,267.8778,268.081,267.4908,267.5489,8410.0
2023-04-24 10:00:00,276.51,276.56,275.81,275.81,11504.0,267.5102,267.5586,266.833,266.833,11504.0
2023-04-24 10:10:00,275.66,275.95,275.46,275.46,10974.0,266.6879,266.9684,266.4944,266.4944,10974.0
2023-04-24 10:20:00,275.58,275.78,275.42,275.75,7772.0,266.6105,266.804,266.4557,266.7749,7772.0
2023-04-24 10:30:00,275.81,276.04,275.25,275.25,9782.0,266.833,267.0555,266.2912,266.2912,9782.0
2023-04-24 10:40:00,275.28,275.45,275.0,275.15,11825.0,266.3202,266.4847,266.0493,266.1945,11825.0
2023-04-24 10:50:00,275.15,275.61,275.12,275.23,21667.0,266.1945,266.6395,266.1654,266.2719,21667.0
2023-04-24 11:00:00,275.19,275.44,274.91,275.2,24693.0,266.2332,266.475,265.9623,266.2428,24693.0
2023-04-24 11:10:00,275.32,275.41,274.86,275.28,12221.0,266.3589,266.446,265.9139,266.3202,12221.0
2023-04-24 11:20:00,275.26,275.54,275.24,275.24,10292.0,266.3009,266.5718,266.2815,266.2815,10292.0
2023-04-24 11:30:00,275.42,275.75,275.42,275.75,7451.0,266.4557,266.7749,266.4557,266.7749,7451.0
2023-04-24 11:40:00,275.72,275.72,275.32,275.46,9154.0,266.7459,266.7459,266.3589,266.4944,9154.0
2023-04-24 11:50:00,275.41,275.59,275.14,275.47,26335.0,266.446,266.6201,266.1848,266.504,26335.0
2023-04-24 12:00:00,275.45,275.78,275.38,275.47,22562.0,266.4847,266.804,266.417,266.504,22562.0
2023-04-24 12:10:00,275.47,275.62,275.33,275.62,13181.0,266.504,266.6492,266.3686,266.6492,13181.0
2023-04-24 12:20:00,275.62,276.01,275.61,276.01,12319.0,266.6492,267.0265,266.6395,267.0265,12319.0
2023-04-24 12:30:00,276.05,276.13,275.85,275.95,4969.0,267.0652,267.1426,266.8717,266.9684,4969.0
2023-04-24 12:40:00,275.93,275.95,275.65,275.77,7159.0,266.9491,266.9684,266.6782,266.7943,7159.0
2023-04-24 12:50:00,275.94,276.15,275.86,276.05,7566.0,266.9588,267.1619,266.8814,267.0652,7566.0
2023-04-24 13:00:00,276.05,276.08,275.93,275.93,5658.0,267.0652,267.0942,266.9491,266.9491,5658.0
2023-04-24 13:10:00,275.94,276.14,275.93,276.0,10191.0,266.9588,267.1522,266.9491,267.0168,10191.0
2023-04-24 13:20:00,276.0,276.4,275.96,276.4,17299.0,267.0168,267.4038,266.9781,267.4038,17299.0
2023-04-24 13:30:00,276.44,276.58,276.4,276.4,11169.0,267.4425,267.5779,267.4038,267.4038,11169.0
2023-04-24 13:40:00,276.48,276.62,276.44,276.56,6683.0,267.4812,267.6166,267.4425,267.5586,6683.0
2023-04-24 13:50:00,276.5,276.87,276.5,276.83,12344.0,267.5005,267.8585,267.5005,267.8198,12344.0
2023-04-24 14:00:00,276.84,276.95,276.51,276.51,16377.0,267.8295,267.9359,267.5102,267.5102,16377.0
2023-04-24 14:10:00,276.56,276.71,276.52,276.58,10782.0,267.5586,267.7037,267.5199,267.5779,10782.0
2023-04-24 14:20:00,276.5,276.54,276.27,276.38,9938.0,267.5005,267.5392,267.278,267.3844,9938.0
2023-04-24 14:30:00,276.43,276.52,276.18,276.25,9706.0,267.4328,267.5199,267.1909,267.2587,9706.0
2023-04-24 14:40:00,276.21,276.44,276.2,276.41,11795.0,267.22,267.4425,267.2103,267.4135,11795.0
2023-04-24 14:50:00,276.5,276.6,276.45,276.45,14001.0,267.5005,267.5973,267.4522,267.4522,14001.0
2023-04-24 15:00:00,276.49,276.76,276.47,276.76,14416.0,267.4908,267.7521,267.4715,267.7521,14416.0
2023-04-24 15:10:00,276.72,276.9,276.54,276.72,17059.0,267.7134,267.8875,267.5392,267.7134,17059.0
2023-04-24 15:20:00,276.71,276.96,276.59,276.93,26041.0,267.7037,267.9456,267.5876,267.9165,26041.0
2023-04-24 15:30:00,276.92,277.02,276.7,276.84,24820.0,267.9069,268.0036,267.694,267.8295,24820.0
2023-04-24 15:40:00,276.85,277.39,276.84,277.33,34770.0,267.8391,268.3616,267.8295,268.3035,34770.0
2023-04-24 15:50:00,277.36,277.62,277.13,277.32,121656.0,268.3325,268.5841,268.11,268.2938,121656.0
2023-04-25 09:30:00,275.86,276.71,275.66,275.98,37238.0,266.8814,267.7037,266.6879,266.9974,37238.0
2023-04-25 09:40:00,276.12,276.55,274.88,274.88,13289.0,267.1329,267.5489,265.9333,265.9333,13289.0
2023-04-25 09:50:00,274.88,275.34,274.75,275.34,13216.0,265.9333,266.3783,265.8075,266.3783,13216.0
2023-04-25 10:00:00,275.35,275.83,275.15,275.26,23773.0,266.388,266.8523,266.1945,266.3009,23773.0
2023-04-25 10:10:00,275.26,275.34,274.76,275.33,31904.0,266.3009,266.3783,265.8172,266.3686,31904.0
2023-04-25 10:20:00,275.35,275.47,275.04,275.14,27204.0,266.388,266.504,266.088,266.1848,27204.0
2023-04-25 10:30:00,275.04,275.12,274.64,274.71,21480.0,266.088,266.1654,265.7011,265.7688,21480.0
2023-04-25 10:40:00,274.71,274.86,274.42,274.75,11468.0,265.7688,265.9139,265.4882,265.8075,11468.0
2023-04-25 10:50:00,274.76,274.88,274.3,274.3,16005.0,265.8172,265.9333,265.3721,265.3721,16005.0
2023-04-25 11:00:00,274.39,274.75,274.12,274.55,12306.0,265.4592,265.8075,265.198,265.614,12306.0
2023-04-25 11:10:00,274.55,275.0,274.47,274.93,13444.0,265.614,266.0493,265.5366,265.9816,13444.0
2023-04-25 11:20:00,274.94,274.94,274.25,274.35,22608.0,265.9913,265.9913,265.3238,265.4205,22608.0
2023-04-25 11:30:00,274.32,274.34,273.92,273.97,17442.0,265.3915,265.4108,265.0045,265.0529,17442.0
2023-04-25 11:40:00,273.96,274.51,273.96,274.5,12393.0,265.0432,265.5753,265.0432,265.5656,12393.0
2023-04-25 11:50:00,274.48,274.51,274.25,274.31,7220.0,265.5463,265.5753,265.3238,265.3818,7220.0
2023-04-25 12:00:00,274.24,274.35,274.01,274.04,10220.0,265.3141,265.4205,265.0916,265.1206,10220.0
2023-04-25 12:10:00,274.13,274.26,273.99,274.07,9983.0,265.2077,265.3334,265.0722,265.1496,9983.0
2023-04-25 12:20:00,274.1,274.36,273.86,273.89,6233.0,265.1786,265.4302,264.9465,264.9755,6233.0
2023-04-25 12:30:00,273.89,273.95,273.74,273.81,11641.0,264.9755,265.0335,264.8304,264.8981,11641.0
2023-04-25 12:40:00,273.86,274.12,273.82,273.86,5210.0,264.9465,265.198,264.9078,264.9465,5210.0
2023-04-25 12:50:00,273.86,273.88,273.54,273.55,7059.0,264.9465,264.9658,264.6369,264.6465,7059.0
2023-04-25 13:00:00,273.56,273.85,273.56,273.56,7710.0,264.6562,264.9368,264.6562,264.6562,7710.0
2023-04-25 13:10:00,273.56,273.7,272.3,272.63,14150.0,264.6562,264.7917,263.4372,263.7565,14150.0
2023-04-25 13:20:00,272.68,272.82,272.34,272.55,24716.0,263.8049,263.9403,263.4759,263.6791,24716.0
2023-04-25 13:30:00,272.49,272.67,272.29,272.5,11886.0,263.621,263.7952,263.4276,263.6307,11886.0
2023-04-25 13:40:00,272.47,272.51,272.09,272.41,14735.0,263.6017,263.6404,263.2341,263.5436,14735.0
2023-04-25 13:50:00,272.31,272.42,272.13,272.33,9557.0,263.4469,263.5533,263.2728,263.4662,9557.0
2023-04-25 14:00:00,272.37,272.44,271.92,271.92,10195.0,263.5049,263.5727,263.0696,263.0696,10195.0
2023-04-25 14:10:00,272.03,272.28,271.93,272.12,15560.0,263.176,263.4179,263.0793,263.2631,15560.0
2023-04-25 14:20:00,272.1,272.37,272.03,272.37,14888.0,263.2437,263.5049,263.176,263.5049,14888.0
2023-04-25 14:30:00,272.33,272.42,272.25,272.29,7756.0,263.4662,263.5533,263.3889,263.4276,7756.0
2023-04-25 14:40:00,272.29,272.29,271.69,272.05,18763.0,263.4276,263.4276,262.8471,263.1954,18763.0
2023-04-25 14:50:00,272.18,272.18,271.92,272.07,12158.0,263.3211,263.3211,263.0696,263.2147,12158.0
2023-04-25 15:00:00,271.97,272.4,271.96,272.34,19434.0,263.118,263.534,263.1083,263.4759,19434.0
2023-04-25 15:10:00,272.29,272.6,272.19,272.58,19838.0,263.4276,263.7275,263.3308,263.7081,19838.0
2023-04-25 15:20:00,272.54,272.74,272.21,272.26,24810.0,263.6694,263.8629,263.3502,263.3985,24810.0
2023-04-25 15:30:00,272.3,272.5,271.92,271.93,35474.0,263.4372,263.6307,263.0696,263.0793,35474.0
2023-04-25 15:40:00,271.92,272.04,271.36,271.36,55835.0,263.0696,263.1857,262.5278,262.5278,55835.0
2023-04-25 15:50:00,271.35,271.54,270.59,270.76,159486.0,262.5181,262.702,261.7829,261.9473,159486.0
2023-04-26 09:30:00,271.85,272.25,271.25,272.14,80462.0,263.0019,263.3889,262.4214,263.2824,80462.0
2023-04-26 09:40:00,272.15,272.83,271.95,272.38,27165.0,263.2921,263.95,263.0986,263.5146,27165.0
2023-04-26 09:50:00,272.38,272.91,272.38,272.91,18006.0,263.5146,264.0274,263.5146,264.0274,18006.0
2023-04-26 10:00:00,272.86,273.08,272.48,273.04,23741.0,263.979,264.1918,263.6114,264.1531,23741.0
2023-04-26 10:10:00,273.06,273.08,272.34,272.45,45132.0,264.1725,264.1918,263.4759,263.5823,45132.0
2023-04-26 10:20:00,272.48,272.84,272.36,272.75,19218.0,263.6114,263.9596,263.4953,263.8726,19218.0
2023-04-26 10:30:00,272.86,273.04,272.45,272.48,10420.0,263.979,264.1531,263.5823,263.6114,10420.0
2023-04-26 10:40:00,272.62,272.78,272.45,272.69,19579.0,263.7468,263.9016,263.5823,263.8145,19579.0
2023-04-26 10:50:00,272.57,272.92,272.45,272.64,19005.0,263.6984,264.037,263.5823,263.7662,19005.0
2023-04-26 11:00:00,272.69,273.41,272.61,273.3,11856.0,263.8145,264.5111,263.7371,264.4047,11856.0
2023-04-26 11:10:00,273.33,273.33,273.07,273.12,23406.0,264.4337,264.4337,264.1822,264.2305,23406.0
2023-04-26 11:20:00,273.11,273.24,272.62,273.1,33936.0,264.2209,264.3466,263.7468,264.2112,33936.0
2023-04-26 11:30:00,273.13,273.25,272.67,272.81,25603.0,264.2402,264.3563,263.7952,263.9306,25603.0
2023-04-26 11:40:00,272.81,272.98,272.67,272.78,14658.0,263.9306,264.0951,263.7952,263.9016,14658.0
2023-04-26 11:50:00,272.76,272.94,272.66,272.69,17840.0,263.8823,264.0564,263.7855,263.8145,17840.0
2023-04-26 12:00:00,272.69,273.41,272.69,273.34,12955.0,263.8145,264.5111,263.8145,264.4434,12955.0
2023-04-26 12:10:00,273.4,273.57,273.22,273.28,25043.0,264.5014,264.6659,264.3273,264.3853,25043.0
2023-04-26 12:20:00,273.21,273.21,272.86,272.92,13867.0,264.3176,264.3176,263.979,264.037,13867.0
2023-04-26 12:30:00,272.86,272.93,272.52,272.65,10116.0,263.979,264.0467,263.6501,263.7758,10116.0
2023-04-26 12:40:00,272.58,272.72,272.42,272.59,11331.0,263.7081,263.8436,263.5533,263.7178,11331.0
2023-04-26 12:50:00,272.5,272.73,272.24,272.73,12964.0,263.6307,263.8532,263.3792,263.8532,12964.0
2023-04-26 13:00:00,272.71,272.85,272.6,272.84,17571.0,263.8339,263.9693,263.7275,263.9596,17571.0
2023-04-26 13:10:00,272.85,273.1,272.84,272.94,22507.0,263.9693,264.2112,263.9596,264.0564,22507.0
2023-04-26 13:20:00,272.92,273.05,272.85,272.98,25303.0,264.037,264.1628,263.9693,264.0951,25303.0
2023-04-26 13:30:00,273.03,273.11,272.62,272.62,19047.0,264.1435,264.2209,263.7468,263.7468,19047.0
2023-04-26 13:40:00,272.62,272.76,272.16,272.17,26603.0,263.7468,263.8823,263.3018,263.3115,26603.0
2023-04-26 13:50:00,272.12,272.43,271.85,272.13,51108.0,263.2631,263.563,263.0019,263.2728,51108.0
2023-04-26 14:00:00,272.18,272.25,271.9,271.96,27085.0,263.3211,263.3889,263.0502,263.1083,27085.0
2023-04-26 14:10:00,271.92,271.97,271.63,271.72,24440.0,263.0696,263.118,262.789,262.8761,24440.0
2023-04-26 14:20:00,271.74,272.31,271.74,272.08,17906.0,262.8955,263.4469,262.8955,263.2244,17906.0
2023-04-26 14:30:00,272.04,272.05,271.66,271.85,29700.0,263.1857,263.1954,262.8181,263.0019,29700.0
2023-04-26 14:40:00,271.83,271.97,271.65,271.68,22394.0,262.9825,263.118,262.8084,262.8374,22394.0
2023-04-26 14:50:00,271.66,271.76,271.45,271.65,27408.0,262.8181,262.9148,262.6149,262.8084,27408.0
2023-04-26 15:00:00,271.65,271.83,271.43,271.67,29994.0,262.8084,262.9825,262.5955,262.8277,29994.0
2023-04-26 15:10:00,271.63,271.87,271.25,271.32,37755.0,262.789,263.0212,262.4214,262.4891,37755.0
2023-04-26 15:20:00,271.35,271.5,271.23,271.39,26815.0,262.5181,262.6633,262.4021,262.5568,26815.0
2023-04-26 15:30:00,271.41,271.47,270.69,270.79,22792.0,262.5762,262.6342,261.8796,261.9764,22792.0
2023-04-26 15:40:00,270.75,270.79,270.29,270.5,38067.0,261.9377,261.9764,261.4926,261.6958,38067.0
2023-04-26 15:50:00,270.43,271.47,270.2,271.2,134460.0,261.6281,262.6342,261.4056,262.373,134460.0
2023-04-27 09:30:00,273.85,274.31,273.35,274.0,42865.0,264.9368,265.3818,264.453,265.0819,42865.0
2023-04-27 09:40:00,273.94,274.23,273.46,273.46,21735.0,265.0238,265.3044,264.5595,264.5595,21735.0
2023-04-27 09:50:00,273.51,273.58,272.57,272.82,35273.0,264.6078,264.6756,263.6984,263.9403,35273.0
2023-04-27 10:00:00,272.58,272.69,272.08,272.3,20607.0,263.7081,263.8145,263.2244,263.4372,20607.0
2023-04-27 10:10:00,272.26,272.78,272.22,272.45,31012.0,263.3985,263.9016,263.3598,263.5823,31012.0
2023-04-27 10:20:00,272.45,272.51,272.21,272.38,21165.0,263.5823,263.6404,263.3502,263.5146,21165.0
2023-04-27 10:30:00,272.43,272.53,272.01,272.01,29094.0,263.563,263.6597,263.1567,263.1567,29094.0
2023-04-27 10:40:00,272.07,272.23,271.46,271.62,28942.0,263.2147,263.3695,262.6246,262.7794,28942.0
2023-04-27 10:50:00,271.67,271.78,270.88,271.03,22825.0,262.8277,262.9342,262.0634,262.2086,22825.0
2023-04-27 11:00:00,271.09,271.5,270.83,271.0,27265.0,262.2666,262.6633,262.0151,262.1795,27265.0
2023-04-27 11:10:00,271.01,271.28,270.83,271.18,13454.0,262.1892,262.4504,262.0151,262.3537,13454.0
2023-04-27 11:20:00,271.18,272.31,271.17,272.25,13221.0,262.3537,263.4469,262.344,263.3889,13221.0
2023-04-27 11:30:00,272.25,272.5,271.99,272.08,13482.0,263.3889,263.6307,263.1373,263.2244,13482.0
2023-04-27 11:40:00,272.12,272.26,271.98,272.26,18081.0,263.2631,263.3985,263.1276,263.3985,18081.0
2023-04-27 11:50:00,272.29,272.59,272.15,272.56,14653.0,263.4276,263.7178,263.2921,263.6888,14653.0
2023-04-27 12:00:00,272.65,273.28,272.65,273.14,12483.0,263.7758,264.3853,263.7758,264.2499,12483.0
2023-04-27 12:10:00,273.23,273.4,273.2,273.21,7864.0,264.337,264.5014,264.3079,264.3176,7864.0
2023-04-27 12:20:00,273.17,273.26,272.98,273.1,10874.0,264.2789,264.366,264.0951,264.2112,10874.0
2023-04-27 12:30:00,273.14,273.42,273.14,273.3,11276.0,264.2499,264.5208,264.2499,264.4047,11276.0
2023-04-27 12:40:00,273.23,273.52,273.21,273.38,14327.0,264.337,264.6175,264.3176,264.4821,14327.0
2023-04-27 12:50:00,273.4,273.46,273.22,273.37,11461.0,264.5014,264.5595,264.3273,264.4724,11461.0
2023-04-27 13:00:00,273.37,273.6,273.34,273.47,17666.0,264.4724,264.6949,264.4434,264.5691,17666.0
2023-04-27 13:10:00,273.5,273.66,273.49,273.53,12694.0,264.5982,264.753,264.5885,264.6272,12694.0
2023-04-27 13:20:00,273.56,273.99,273.52,273.88,26208.0,264.6562,265.0722,264.6175,264.9658,26208.0
2023-04-27 13:30:00,273.88,274.25,273.86,274.21,31850.0,264.9658,265.3238,264.9465,265.2851,31850.0
2023-04-27 13:40:00,274.19,274.63,274.14,274.46,17172.0,265.2657,265.6914,265.2173,265.5269,17172.0
2023-04-27 13:50:00,274.51,274.92,274.44,274.75,22684.0,265.5753,265.9719,265.5076,265.8075,22684.0
2023-04-27 14:00:00,274.83,275.04,274.76,274.84,23240.0,265.8849,266.088,265.8172,265.8946,23240.0
2023-04-27 14:10:00,274.79,275.42,274.53,275.38,14886.0,265.8462,266.4557,265.5946,266.417,14886.0
2023-04-27 14:20:00,275.44,275.48,275.19,275.43,12972.0,266.475,266.5137,266.2332,266.4654,12972.0
2023-04-27 14:30:00,275.48,275.95,275.25,275.91,34647.0,266.5137,266.9684,266.2912,266.9297,34647.0
2023-04-27 14:40:00,275.91,276.2,275.78,275.9,26597.0,266.9297,267.2103,266.804,266.9201,26597.0
2023-04-27 14:50:00,275.94,276.32,275.88,276.21,23415.0,266.9588,267.3264,266.9007,267.22,23415.0
2023-04-27 15:00:00,276.09,276.49,276.03,276.32,21070.0,267.1039,267.4908,267.0458,267.3264,21070.0
2023-04-27 15:10:00,276.35,276.37,275.98,276.17,18874.0,267.3554,267.3748,266.9974,267.1813,18874.0
2023-04-27 15:20:00,276.15,276.37,275.95,275.95,26100.0,267.1619,267.3748,266.9684,266.9684,26100.0
2023-04-27 15:30:00,275.98,276.14,275.64,275.64,30173.0,266.9974,267.1522,266.6685,266.6685,30173.0
2023-04-27 15:40:00,275.63,276.14,275.59,275.99,39153.0,266.6588,267.1522,266.6201,267.0071,39153.0
2023-04-27 15:50:00,275.92,276.04,275.22,275.51,127483.0,266.9394,267.0555,266.2622,266.5427,127483.0
2023-04-28 09:30:00,273.72,276.1,273.72,275.96,57426.0,264.811,267.1135,264.811,266.9781,57426.0
2023-04-28 09:40:00,276.09,276.79,275.59,276.43,18861.0,267.1039,267.7811,266.6201,267.4328,18861.0
2023-04-28 09:50:00,276.46,276.67,276.23,276.47,18627.0,267.4618,267.665,267.2393,267.4715,18627.0
2023-04-28 10:00:00,276.39,277.15,276.24,276.99,22020.0,267.3941,268.1294,267.249,267.9746,22020.0
2023-04-28 10:10:00,277.15,278.38,277.15,278.27,24113.0,268.1294,269.3193,268.1294,269.2129,24113.0
2023-04-28 10:20:00,278.32,278.89,277.89,278.84,20285.0,269.2613,269.8127,268.8453,269.7644,20285.0
2023-04-28 10:30:00,278.86,278.95,277.91,278.31,23787.0,269.7837,269.8708,268.8646,269.2516,23787.0
2023-04-28 10:40:00,278.45,279.33,278.2,279.24,24404.0,269.3871,270.2384,269.1452,270.1513,24404.0
2023-04-28 10:50:00,279.25,279.6,278.12,278.42,43403.0,270.161,270.4996,269.0678,269.358,43403.0
2023-04-28 11:00:00,278.29,278.38,277.7,277.94,33763.0,269.2323,269.3193,268.6615,268.8937,33763.0
2023-04-28 11:10:00,277.9,278.25,277.7,277.95,13202.0,268.855,269.1936,268.6615,268.9033,13202.0
2023-04-28 11:20:00,278.01,278.06,277.63,277.77,13229.0,268.9614,269.0097,268.5937,268.7292,13229.0
2023-04-28 11:30:00,277.82,278.5,277.82,278.13,11333.0,268.7776,269.4354,268.7776,269.0775,11333.0
2023-04-28 11:40:00,278.06,278.45,277.93,278.45,13275.0,269.0097,269.3871,268.884,269.3871,13275.0
2023-04-28 11:50:00,278.55,278.78,278.34,278.7,11052.0,269.4838,269.7063,269.2806,269.6289,11052.0
2023-04-28 12:00:00,278.69,278.86,278.4,278.57,11980.0,269.6192,269.7837,269.3387,269.5032,11980.0
2023-04-28 12:10:00,278.66,278.8,278.32,278.44,8176.0,269.5902,269.7257,269.2613,269.3774,8176.0
2023-04-28 12:20:00,278.34,278.49,278.07,278.43,8087.0,269.2806,269.4258,269.0194,269.3677,8087.0
2023-04-28 12:30:00,278.47,278.76,278.45,278.56,23680.0,269.4064,269.687,269.3871,269.4935,23680.0
2023-04-28 12:40:00,278.52,278.8,278.32,278.49,21221.0,269.4548,269.7257,269.2613,269.4258,21221.0
2023-04-28 12:50:00,278.55,278.63,278.24,278.42,17434.0,269.4838,269.5612,269.1839,269.358,17434.0
2023-04-28 13:00:00,278.49,278.5,278.08,278.17,14353.0,269.4258,269.4354,269.0291,269.1162,14353.0
2023-04-28 13:10:00,278.07,278.63,278.07,278.5,12002.0,269.0194,269.5612,269.0194,269.4354,12002.0
2023-04-28 13:20:00,278.54,278.85,278.48,278.84,12109.0,269.4741,269.774,269.4161,269.7644,12109.0
2023-04-28 13:30:00,278.91,279.07,278.34,278.7,13693.0,269.8321,269.9869,269.2806,269.6289,13693.0
2023-04-28 13:40:00,278.59,278.77,278.38,278.4,17905.0,269.5225,269.6966,269.3193,269.3387,17905.0
2023-04-28 13:50:00,278.39,278.47,278.0,278.22,11620.0,269.329,269.4064,268.9517,269.1645,11620.0
2023-04-28 14:00:00,278.16,278.78,278.16,278.61,12155.0,269.1065,269.7063,269.1065,269.5418,12155.0
2023-04-28 14:10:00,278.56,278.65,277.98,278.61,26369.0,269.4935,269.5805,268.9324,269.5418,26369.0
2023-04-28 14:20:00,278.73,278.73,278.33,278.52,8452.0,269.6579,269.6579,269.271,269.4548,8452.0
2023-04-28 14:30:00,278.56,278.58,278.19,278.29,15107.0,269.4935,269.5128,269.1355,269.2323,15107.0
2023-04-28 14:40:00,278.43,278.71,278.22,278.28,15950.0,269.3677,269.6386,269.1645,269.2226,15950.0
2023-04-28 14:50:00,278.34,278.9,278.26,278.77,24276.0,269.2806,269.8224,269.2032,269.6966,24276.0
2023-04-28 15:00:00,278.76,279.32,278.74,279.22,28258.0,269.687,270.2287,269.6676,270.132,28258.0
2023-04-28 15:10:00,279.26,279.48,279.16,279.44,14679.0,270.1707,270.3835,270.0739,270.3448,14679.0
2023-04-28 15:20:00,279.38,279.46,278.91,278.99,23008.0,270.2868,270.3642,269.8321,269.9095,23008.0
2023-04-28 15:30:00,279.02,279.23,278.83,279.23,32543.0,269.9385,270.1417,269.7547,270.1417,32543.0
2023-04-28 15:40:00,279.28,279.52,279.15,279.44,32781.0,270.19,270.4222,270.0643,270.3448,32781.0
2023-04-28 15:50:00,279.47,280.43,279.31,280.35,169125.0,270.3739,271.3026,270.2191,271.2252,169125.0
2023-05-01 09:30:00,279.09,279.91,279.04,279.05,34110.0,270.0062,270.7995,269.9579,269.9675,34110.0
2023-05-01 09:40:00,279.11,279.36,278.74,278.95,10580.0,270.0256,270.2674,269.6676,269.8708,10580.0
2023-05-01 09:50:00,279.03,279.09,278.41,278.63,6986.0,269.9482,270.0062,269.3484,269.5612,6986.0
2023-05-01 10:00:00,278.55,278.55,277.76,278.33,14373.0,269.4838,269.4838,268.7195,269.271,14373.0
2023-05-01 10:10:00,278.34,278.51,277.87,278.13,9920.0,269.2806,269.4451,268.8259,269.0775,9920.0
2023-05-01 10:20:00,278.16,278.16,277.45,277.56,10276.0,269.1065,269.1065,268.4196,268.526,10276.0
2023-05-01 10:30:00,277.56,278.0,277.48,277.79,17144.0,268.526,268.9517,268.4486,268.7485,17144.0
2023-05-01 10:40:00,277.72,278.89,277.5,278.89,20766.0,268.6808,269.8127,268.468,269.8127,20766.0
2023-05-01 10:50:00,278.94,279.43,278.84,279.29,11520.0,269.8611,270.3352,269.7644,270.1997,11520.0
2023-05-01 11:00:00,279.33,279.59,278.99,278.99,16208.0,270.2384,270.49,269.9095,269.9095,16208.0
2023-05-01 11:10:00,279.0,279.14,278.29,278.57,9289.0,269.9192,270.0546,269.2323,269.5032,9289.0
2023-05-01 11:20:00,278.53,278.72,277.93,278.25,11476.0,269.4645,269.6483,268.884,269.1936,11476.0
2023-05-01 11:30:00,278.15,278.6,278.12,278.44,6827.0,269.0968,269.5322,269.0678,269.3774,6827.0
2023-05-01 11:40:00,278.36,278.73,278.29,278.49,7367.0,269.3,269.6579,269.2323,269.4258,7367.0
2023-05-01 11:50:00,278.58,278.96,278.53,278.89,4409.0,269.5128,269.8805,269.4645,269.8127,4409.0
2023-05-01 12:00:00,278.99,279.21,278.97,279.09,12357.0,269.9095,270.1223,269.8901,270.0062,12357.0
2023-05-01 12:10:00,279.21,279.22,279.02,279.02,4340.0,270.1223,270.132,269.9385,269.9385,4340.0
2023-05-01 12:20:00,279.07,279.25,279.06,279.14,6209.0,269.9869,270.161,269.9772,270.0546,6209.0
2023-05-01 12:30:00,279.21,279.77,279.21,279.71,6262.0,270.1223,270.6641,270.1223,270.606,6262.0
2023-05-01 12:40:00,279.76,279.76,279.28,279.28,4151.0,270.6544,270.6544,270.19,270.19,4151.0
2023-05-01 12:50:00,279.3,279.49,279.29,279.37,11449.0,270.2094,270.3932,270.1997,270.2771,11449.0
2023-05-01 13:00:00,279.47,279.59,279.41,279.53,2996.0,270.3739,270.49,270.3158,270.4319,2996.0
2023-05-01 13:10:00,279.48,279.61,279.33,279.33,5296.0,270.3835,270.5093,270.2384,270.2384,5296.0
2023-05-01 13:20:00,279.56,279.65,279.44,279.44,6910.0,270.4609,270.548,270.3448,270.3448,6910.0
2023-05-01 13:30:00,279.43,279.55,279.37,279.51,8449.0,270.3352,270.4513,270.2771,270.4126,8449.0
2023-05-01 13:40:00,279.51,279.76,279.43,279.54,6805.0,270.4126,270.6544,270.3352,270.4416,6805.0
2023-05-01 13:50:00,279.53,279.62,279.38,279.48,30656.0,270.4319,270.519,270.2868,270.3835,30656.0
2023-05-01 14:00:00,279.45,279.48,279.13,279.33,15154.0,270.3545,270.3835,270.0449,270.2384,15154.0
2023-05-01 14:10:00,279.31,279.31,278.85,278.86,6577.0,270.2191,270.2191,269.774,269.7837,6577.0
2023-05-01 14:20:00,278.85,279.12,278.72,278.8,6818.0,269.774,270.0352,269.6483,269.7257,6818.0
2023-05-01 14:30:00,278.77,278.81,278.24,278.6,9185.0,269.6966,269.7353,269.1839,269.5322,9185.0
2023-05-01 14:40:00,278.55,278.74,278.45,278.67,27292.0,269.4838,269.6676,269.3871,269.5999,27292.0
2023-05-01 14:50:00,278.77,279.03,278.65,278.97,6655.0,269.6966,269.9482,269.5805,269.8901,6655.0
2023-05-01 15:00:00,279.03,279.24,278.9,279.2,24963.0,269.9482,270.1513,269.8224,270.1126,24963.0
2023-05-01 15:10:00,279.21,279.41,279.13,279.35,23242.0,270.1223,270.3158,270.0449,270.2578,23242.0
2023-05-01 15:20:00,279.35,279.83,279.35,279.79,22554.0,270.2578,270.7221,270.2578,270.6834,22554.0
2023-05-01 15:30:00,279.8,279.84,279.06,279.07,20771.0,270.6931,270.7318,269.9772,269.9869,20771.0
2023-05-01 15:40:00,279.05,279.76,278.97,279.75,16307.0,269.9675,270.6544,269.8901,270.6447,16307.0
2023-05-01 15:50:00,279.8,279.85,279.36,279.4,86861.0,270.6931,270.7415,270.2674,270.3061,86861.0
2023-05-02 09:30:00,279.86,280.38,279.39,279.43,51303.0,270.7512,271.2542,270.2965,270.3352,51303.0
2023-05-02 09:40:00,279.37,280.12,279.04,279.95,19161.0,270.2771,271.0027,269.9579,270.8382,19161.0
2023-05-02 09:50:00,280.15,280.15,279.02,279.45,14751.0,271.0317,271.0317,269.9385,270.3545,14751.0
2023-05-02 10:00:00,279.46,279.57,278.25,278.25,9932.0,270.3642,270.4706,269.1936,269.1936,9932.0
2023-05-02 10:10:00,278.38,278.38,277.11,277.31,19838.0,269.3193,269.3193,268.0907,268.2842,19838.0
2023-05-02 10:20:00,277.31,277.31,276.65,276.78,36203.0,268.2842,268.2842,267.6456,267.7714,36203.0
2023-05-02 10:30:00,276.77,276.87,275.86,275.86,19870.0,267.7617,267.8585,266.8814,266.8814,19870.0
2023-05-02 10:40:00,275.95,276.03,275.0,275.31,20919.0,266.9684,267.0458,266.0493,266.3493,20919.0
2023-05-02 10:50:00,275.42,275.6,274.8,274.8,25773.0,266.4557,266.6298,265.8559,265.8559,25773.0
2023-05-02 11:00:00,274.9,275.24,274.44,275.07,22092.0,265.9526,266.2815,265.5076,266.1171,22092.0
2023-05-02 11:10:00,275.25,275.49,274.65,274.67,22753.0,266.2912,266.5234,265.7107,265.7301,22753.0
2023-05-02 11:20:00,274.67,274.9,274.27,274.74,20081.0,265.7301,265.9526,265.3431,265.7978,20081.0
2023-05-02 11:30:00,274.73,275.06,274.39,274.73,15358.0,265.7881,266.1074,265.4592,265.7881,15358.0
2023-05-02 11:40:00,274.75,275.05,274.65,274.91,11573.0,265.8075,266.0977,265.7107,265.9623,11573.0
2023-05-02 11:50:00,274.92,275.02,274.03,274.46,19118.0,265.9719,266.0687,265.1109,265.5269,19118.0
2023-05-02 12:00:00,274.46,274.75,274.41,274.62,10657.0,265.5269,265.8075,265.4785,265.6817,10657.0
2023-05-02 12:10:00,274.54,274.82,274.31,274.7,15282.0,265.6043,265.8752,265.3818,265.7591,15282.0
2023-05-02 12:20:00,274.63,275.03,274.48,275.02,7898.0,265.6914,266.0784,265.5463,266.0687,7898.0
2023-05-02 12:30:00,275.0,275.25,274.94,275.09,17873.0,266.0493,266.2912,265.9913,266.1364,17873.0
2023-05-02 12:40:00,275.19,275.31,274.99,275.19,6730.0,266.2332,266.3493,266.0397,266.2332,6730.0
2023-05-02 12:50:00,275.29,275.55,275.07,275.54,7354.0,266.3299,266.5814,266.1171,266.5718,7354.0
2023-05-02 13:00:00,275.49,275.61,275.36,275.39,10414.0,266.5234,266.6395,266.3976,266.4267,10414.0
2023-05-02 13:10:00,275.39,275.74,275.39,275.47,9628.0,266.4267,266.7653,266.4267,266.504,9628.0
2023-05-02 13:20:00,275.52,276.13,275.52,276.11,9668.0,266.5524,267.1426,266.5524,267.1232,9668.0
2023-05-02 13:30:00,276.13,276.71,276.06,276.67,28440.0,267.1426,267.7037,267.0748,267.665,28440.0
2023-05-02 13:40:00,276.69,277.2,276.69,277.2,10391.0,267.6843,268.1777,267.6843,268.1777,10391.0
2023-05-02 13:50:00,277.27,277.8,277.2,277.72,20233.0,268.2455,268.7582,268.1777,268.6808,20233.0
2023-05-02 14:00:00,277.72,277.76,277.12,277.42,40076.0,268.6808,268.7195,268.1003,268.3906,40076.0
2023-05-02 14:10:00,277.5,277.56,276.83,277.25,14799.0,268.468,268.526,267.8198,268.2261,14799.0
2023-05-02 14:20:00,277.31,277.31,276.93,277.17,31658.0,268.2842,268.2842,267.9165,268.1487,31658.0
2023-05-02 14:30:00,277.21,277.47,277.08,277.39,9955.0,268.1874,268.439,268.0616,268.3616,9955.0
2023-05-02 14:40:00,277.34,277.36,276.94,277.18,5753.0,268.3132,268.3325,267.9262,268.1584,5753.0
2023-05-02 14:50:00,277.22,277.43,277.07,277.27,13080.0,268.1971,268.4003,268.052,268.2455,13080.0
2023-05-02 15:00:00,277.26,277.38,276.91,277.04,17477.0,268.2358,268.3519,267.8972,268.0229,17477.0
2023-05-02 15:10:00,277.09,277.5,276.87,276.99,25517.0,268.0713,268.468,267.8585,267.9746,25517.0
2023-05-02 15:20:00,277.0,277.49,276.91,277.29,17885.0,267.9843,268.4583,267.8972,268.2648,17885.0
2023-05-02 15:30:00,277.31,277.33,276.77,276.88,26658.0,268.2842,268.3035,267.7617,267.8682,26658.0
2023-05-02 15:40:00,276.89,276.98,276.26,276.36,53157.0,267.8778,267.9649,267.2683,267.3651,53157.0
2023-05-02 15:50:00,276.33,277.12,276.23,276.7,120650.0,267.3361,268.1003,267.2393,267.694,120650.0
2023-05-03 09:30:00,278.12,278.9,278.12,278.22,43104.0,269.0678,269.8224,269.0678,269.1645,43104.0
2023-05-03 09:40:00,278.23,278.45,277.39,277.39,33413.0,269.1742,269.3871,268.3616,268.3616,33413.0
2023-05-03 09:50:00,277.46,278.03,277.46,277.76,14888.0,268.4293,268.9807,268.4293,268.7195,14888.0
2023-05-03 10:00:00,277.76,277.98,276.81,276.9,14243.0,268.7195,268.9324,267.8004,267.8875,14243.0
2023-05-03 10:10:00,276.87,277.51,276.74,277.46,14014.0,267.8585,268.4777,267.7327,268.4293,14014.0
2023-05-03 10:20:00,277.43,277.74,277.41,277.64,6088.0,268.4003,268.7002,268.3809,268.6034,6088.0
2023-05-03 10:30:00,277.71,277.78,277.49,277.62,19719.0,268.6711,268.7389,268.4583,268.5841,19719.0
2023-05-03 10:40:00,277.58,277.78,276.65,277.07,16515.0,268.5454,268.7389,267.6456,268.052,16515.0
2023-05-03 10:50:00,277.09,277.25,276.66,276.73,17896.0,268.0713,268.2261,267.6553,267.723,17896.0
2023-05-03 11:00:00,276.64,276.64,275.74,275.96,28483.0,267.636,267.636,266.7653,266.9781,28483.0
2023-05-03 11:10:00,275.92,276.64,275.86,276.54,11936.0,266.9394,267.636,266.8814,267.5392,11936.0
2023-05-03 11:20:00,276.54,276.86,276.25,276.49,17379.0,267.5392,267.8488,267.2587,267.4908,17379.0
2023-05-03 11:30:00,276.43,277.08,276.3,277.03,16515.0,267.4328,268.0616,267.307,268.0133,16515.0
2023-05-03 11:40:00,277.03,277.59,276.89,277.59,11976.0,268.0133,268.555,267.8778,268.555,11976.0
2023-05-03 11:50:00,277.51,278.43,277.41,278.41,15462.0,268.4777,269.3677,268.3809,269.3484,15462.0
2023-05-03 12:00:00,278.43,278.71,278.35,278.44,14221.0,269.3677,269.6386,269.2903,269.3774,14221.0
2023-05-03 12:10:00,278.42,278.5,277.72,277.72,12521.0,269.358,269.4354,268.6808,268.6808,12521.0
2023-05-03 12:20:00,277.6,278.09,277.42,278.05,20202.0,268.5647,269.0388,268.3906,269.0001,20202.0
2023-05-03 12:30:00,278.05,278.05,277.69,277.79,6689.0,269.0001,269.0001,268.6518,268.7485,6689.0
2023-05-03 12:40:00,277.82,278.25,277.82,278.18,11469.0,268.7776,269.1936,268.7776,269.1258,11469.0
2023-05-03 12:50:00,278.17,278.34,277.81,278.21,24156.0,269.1162,269.2806,268.7679,269.1549,24156.0
2023-05-03 13:00:00,278.25,278.27,277.85,278.0,25951.0,269.1936,269.2129,268.8066,268.9517,25951.0
2023-05-03 13:10:00,277.99,278.47,277.94,278.47,55694.0,268.942,269.4064,268.8937,269.4064,55694.0
2023-05-03 13:20:00,278.47,278.57,277.85,277.9,16972.0,269.4064,269.5032,268.8066,268.855,16972.0
2023-05-03 13:30:00,277.88,278.0,277.65,277.8,8967.0,268.8356,268.9517,268.6131,268.7582,8967.0
2023-05-03 13:40:00,277.78,278.0,277.55,277.85,28137.0,268.7389,268.9517,268.5163,268.8066,28137.0
2023-05-03 13:50:00,277.87,278.32,277.83,278.07,13242.0,268.8259,269.2613,268.7872,269.0194,13242.0
2023-05-03 14:00:00,278.07,278.74,277.26,278.1,22718.0,269.0194,269.6676,268.2358,269.0484,22718.0
2023-05-03 14:10:00,278.12,278.3,277.63,278.22,9115.0,269.0678,269.2419,268.5937,269.1645,9115.0
2023-05-03 14:20:00,278.29,278.77,277.96,278.42,12904.0,269.2323,269.6966,268.913,269.358,12904.0
2023-05-03 14:30:00,278.35,278.79,277.0,278.67,43320.0,269.2903,269.716,267.9843,269.5999,43320.0
2023-05-03 14:40:00,278.59,279.58,277.67,277.82,17817.0,269.5225,270.4803,268.6324,268.7776,17817.0
2023-05-03 14:50:00,277.68,278.28,276.74,278.13,19498.0,268.6421,269.2226,267.7327,269.0775,19498.0
2023-05-03 15:00:00,278.19,278.37,276.36,276.79,12862.0,269.1355,269.3097,267.3651,267.7811,12862.0
2023-05-03 15:10:00,276.71,276.81,275.78,276.38,40904.0,267.7037,267.8004,266.804,267.3844,40904.0
2023-05-03 15:20:00,276.41,276.57,275.2,275.2,27370.0,267.4135,267.5682,266.2428,266.2428,27370.0
2023-05-03 15:30:00,275.13,275.44,274.86,275.25,47921.0,266.1751,266.475,265.9139,266.2912,47921.0
2023-05-03 15:40:00,275.18,275.5,274.81,275.4,41863.0,266.2235,266.5331,265.8655,266.4363,41863.0
2023-05-03 15:50:00,275.26,275.68,274.98,275.16,82958.0,266.3009,266.7072,266.03,266.2041,82958.0
2023-05-04 09:30:00,273.28,273.78,270.22,270.3,177254.0,264.3853,264.8691,261.4249,261.5023,177254.0
2023-05-04 09:40:00,270.27,271.4,269.6,269.86,56338.0,261.4733,262.5665,260.8251,261.0766,56338.0
2023-05-04 09:50:00,269.97,270.23,269.22,269.42,68778.0,261.1831,261.4346,260.4575,260.651,68778.0
2023-05-04 10:00:00,269.31,269.39,267.72,267.78,46610.0,260.5445,260.6219,259.0063,259.0643,46610.0
2023-05-04 10:10:00,267.74,268.65,266.98,267.68,41618.0,259.0256,259.906,258.2904,258.9676,41618.0
2023-05-04 10:20:00,267.61,267.62,266.31,266.31,20842.0,258.8999,258.9095,257.6422,257.6422,20842.0
2023-05-04 10:30:00,266.33,267.84,265.95,267.1,38668.0,257.6615,259.1224,257.2939,258.4065,38668.0
2023-05-04 10:40:00,267.15,268.4,267.05,268.17,27078.0,258.4548,259.6642,258.3581,259.4416,27078.0
2023-05-04 10:50:00,268.09,269.2,268.01,268.18,27546.0,259.3643,260.4381,259.2869,259.4513,27546.0
2023-05-04 11:00:00,268.18,268.74,267.63,268.6,10194.0,259.4513,259.9931,258.9192,259.8577,10194.0
2023-05-04 11:10:00,268.66,268.99,268.24,268.33,15500.0,259.9157,260.235,259.5094,259.5964,15500.0
2023-05-04 11:20:00,268.5,269.08,268.28,268.75,28518.0,259.7609,260.322,259.5481,260.0028,28518.0
2023-05-04 11:30:00,268.79,269.22,268.24,268.41,46015.0,260.0415,260.4575,259.5094,259.6738,46015.0
2023-05-04 11:40:00,268.47,268.51,267.71,267.74,13313.0,259.7319,259.7706,258.9966,259.0256,13313.0
2023-05-04 11:50:00,267.61,267.69,267.23,267.23,17897.0,258.8999,258.9773,258.5322,258.5322,17897.0
2023-05-04 12:00:00,267.21,267.4,266.75,267.1,23490.0,258.5129,258.6967,258.0679,258.4065,23490.0
2023-05-04 12:10:00,267.1,267.69,266.76,267.51,14534.0,258.4065,258.9773,258.0775,258.8031,14534.0
2023-05-04 12:20:00,267.48,267.95,267.47,267.91,14404.0,258.7741,259.2288,258.7644,259.1901,14404.0
2023-05-04 12:30:00,268.05,268.1,267.57,267.77,29609.0,259.3256,259.3739,258.8612,259.0547,29609.0
2023-05-04 12:40:00,267.78,267.94,267.15,267.52,14262.0,259.0643,259.2191,258.4548,258.8128,14262.0
2023-05-04 12:50:00,267.52,268.35,267.33,268.35,13190.0,258.8128,259.6158,258.629,259.6158,13190.0
2023-05-04 13:00:00,268.37,268.89,268.08,268.83,16307.0,259.6351,260.1382,259.3546,260.0802,16307.0
2023-05-04 13:10:00,268.88,269.0,268.56,268.85,19932.0,260.1285,260.2446,259.819,260.0995,19932.0
2023-05-04 13:20:00,268.84,268.97,268.31,268.42,44011.0,260.0898,260.2156,259.5771,259.6835,44011.0
2023-05-04 13:30:00,268.49,268.69,268.04,268.05,27230.0,259.7512,259.9447,259.3159,259.3256,27230.0
2023-05-04 13:40:00,268.02,268.09,267.68,267.85,19983.0,259.2965,259.3643,258.9676,259.1321,19983.0
2023-05-04 13:50:00,267.79,267.8,267.47,267.62,14118.0,259.074,259.0837,258.7644,258.9095,14118.0
2023-05-04 14:00:00,267.64,267.69,267.27,267.42,11780.0,258.9289,258.9773,258.5709,258.7161,11780.0
2023-05-04 14:10:00,267.43,267.8,267.41,267.65,15012.0,258.7257,259.0837,258.7064,258.9386,15012.0
2023-05-04 14:20:00,267.67,267.78,266.81,266.81,12019.0,258.9579,259.0643,258.1259,258.1259,12019.0
2023-05-04 14:30:00,266.78,266.98,266.51,266.51,13640.0,258.0969,258.2904,257.8357,257.8357,13640.0
2023-05-04 14:40:00,266.51,266.62,266.18,266.25,24950.0,257.8357,257.9421,257.5164,257.5841,24950.0
2023-05-04 14:50:00,266.18,266.63,266.14,266.38,16642.0,257.5164,257.9518,257.4777,257.7099,16642.0
2023-05-04 15:00:00,266.46,267.14,266.46,266.91,10972.0,257.7873,258.4452,257.7873,258.2227,10972.0
2023-05-04 15:10:00,266.88,266.89,265.79,265.82,20506.0,258.1936,258.2033,257.1391,257.1681,20506.0
2023-05-04 15:20:00,265.81,266.49,265.77,266.47,62831.0,257.1585,257.8163,257.1198,257.797,62831.0
2023-05-04 15:30:00,266.45,267.19,266.45,266.88,55584.0,257.7776,258.4935,257.7776,258.1936,55584.0
2023-05-04 15:40:00,266.88,266.92,265.84,266.16,62009.0,258.1936,258.2323,257.1875,257.4971,62009.0
2023-05-04 15:50:00,266.09,266.54,265.68,266.53,173766.0,257.4293,257.8647,257.0327,257.855,173766.0
2023-05-05 09:30:00,269.22,270.38,268.0,268.25,68066.0,260.4575,261.5797,259.2772,259.519,68066.0
2023-05-05 09:40:00,268.41,269.21,268.41,268.77,17787.0,259.6738,260.4478,259.6738,260.0221,17787.0
2023-05-05 09:50:00,268.81,268.86,268.05,268.6,31357.0,260.0608,260.1092,259.3256,259.8577,31357.0
2023-05-05 10:00:00,268.56,269.27,268.5,268.9,32097.0,259.819,260.5058,259.7609,260.1479,32097.0
2023-05-05 10:10:00,268.9,268.98,268.56,268.93,21886.0,260.1479,260.2253,259.819,260.1769,21886.0
2023-05-05 10:20:00,268.94,269.19,268.65,269.01,26046.0,260.1866,260.4284,259.906,260.2543,26046.0
2023-05-05 10:30:00,269.02,269.87,268.94,269.83,22830.0,260.264,261.0863,260.1866,261.0476,22830.0
2023-05-05 10:40:00,269.88,270.04,269.16,269.34,13451.0,261.096,261.2508,260.3994,260.5736,13451.0
2023-05-05 10:50:00,269.41,269.42,268.47,268.48,26274.0,260.6413,260.651,259.7319,259.7416,26274.0
2023-05-05 11:00:00,268.48,268.82,268.24,268.24,29663.0,259.7416,260.0705,259.5094,259.5094,29663.0
2023-05-05 11:10:00,268.24,268.68,267.62,267.71,13526.0,259.5094,259.935,258.9095,258.9966,13526.0
2023-05-05 11:20:00,267.63,268.12,267.63,268.07,30781.0,258.9192,259.3933,258.9192,259.3449,30781.0
2023-05-05 11:30:00,268.11,268.11,267.34,267.58,19253.0,259.3836,259.3836,258.6387,258.8709,19253.0
2023-05-05 11:40:00,267.52,267.58,267.1,267.22,17528.0,258.8128,258.8709,258.4065,258.5226,17528.0
2023-05-05 11:50:00,267.28,267.3,266.36,266.74,39658.0,258.5806,258.6,257.6906,258.0582,39658.0
2023-05-05 12:00:00,266.74,266.83,265.95,266.15,30801.0,258.0582,258.1453,257.2939,257.4874,30801.0
2023-05-05 12:10:00,266.08,266.3,265.86,265.88,14773.0,257.4197,257.6325,257.2068,257.2262,14773.0
2023-05-05 12:20:00,265.8,266.16,264.91,264.91,26481.0,257.1488,257.4971,256.2878,256.2878,26481.0
2023-05-05 12:30:00,264.91,265.43,264.86,265.14,21742.0,256.2878,256.7908,256.2394,256.5103,21742.0
2023-05-05 12:40:00,265.08,265.16,264.39,264.55,18178.0,256.4522,256.5296,255.7847,255.9395,18178.0
2023-05-05 12:50:00,264.67,265.51,264.65,265.51,14077.0,256.0556,256.8682,256.0362,256.8682,14077.0
2023-05-05 13:00:00,265.6,265.82,265.38,265.41,40094.0,256.9553,257.1681,256.7425,256.7715,40094.0
2023-05-05 13:10:00,265.45,265.5,265.01,265.12,13030.0,256.8102,256.8586,256.3845,256.4909,13030.0
2023-05-05 13:20:00,265.15,265.52,265.05,265.36,16194.0,256.5199,256.8779,256.4232,256.7231,16194.0
2023-05-05 13:30:00,265.43,265.66,265.2,265.2,13715.0,256.7908,257.0133,256.5683,256.5683,13715.0
2023-05-05 13:40:00,265.26,265.27,264.79,264.87,17998.0,256.6264,256.636,256.1717,256.2491,17998.0
2023-05-05 13:50:00,264.88,265.17,264.74,265.08,54716.0,256.2587,256.5393,256.1233,256.4522,54716.0
2023-05-05 14:00:00,265.09,265.34,265.03,265.06,27424.0,256.4619,256.7038,256.4038,256.4329,27424.0
2023-05-05 14:10:00,265.02,265.06,264.49,264.73,15980.0,256.3942,256.4329,255.8814,256.1136,15980.0
2023-05-05 14:20:00,264.73,265.24,264.54,264.98,18867.0,256.1136,256.607,255.9298,256.3555,18867.0
2023-05-05 14:30:00,265.0,265.4,264.89,265.38,22387.0,256.3748,256.7618,256.2684,256.7425,22387.0
2023-05-05 14:40:00,265.42,266.0,265.42,265.98,29160.0,256.7812,257.3423,256.7812,257.3229,29160.0
2023-05-05 14:50:00,266.03,266.38,265.94,265.95,22651.0,257.3713,257.7099,257.2842,257.2939,22651.0
2023-05-05 15:00:00,265.94,265.99,265.64,265.95,26969.0,257.2842,257.3326,256.994,257.2939,26969.0
2023-05-05 15:10:00,265.91,266.17,265.71,265.96,38054.0,257.2552,257.5067,257.0617,257.3036,38054.0
2023-05-05 15:20:00,265.94,266.16,265.78,266.07,35705.0,257.2842,257.4971,257.1294,257.41,35705.0
2023-05-05 15:30:00,266.11,266.2,265.77,265.78,45025.0,257.4487,257.5358,257.1198,257.1294,45025.0
2023-05-05 15:40:00,265.76,266.03,265.63,265.76,44014.0,257.1101,257.3713,256.9843,257.1101,44014.0
2023-05-05 15:50:00,265.73,265.74,265.33,265.62,168164.0,257.0811,257.0907,256.6941,256.9746,168164.0
2023-05-08 09:30:00,266.02,267.0,265.06,265.68,46536.0,257.3616,258.3097,256.4329,257.0327,46536.0
2023-05-08 09:40:00,265.68,266.38,265.62,265.65,21954.0,257.0327,257.7099,256.9746,257.0037,21954.0
2023-05-08 09:50:00,265.65,265.92,265.21,265.48,17100.0,257.0037,257.2649,256.578,256.8392,17100.0
2023-05-08 10:00:00,265.55,265.94,265.16,265.53,36095.0,256.9069,257.2842,256.5296,256.8876,36095.0
2023-05-08 10:10:00,265.54,265.79,265.23,265.68,17183.0,256.8972,257.1391,256.5973,257.0327,17183.0
2023-05-08 10:20:00,265.73,265.89,265.56,265.56,18013.0,257.0811,257.2359,256.9166,256.9166,18013.0
2023-05-08 10:30:00,265.59,266.02,265.17,265.34,33869.0,256.9456,257.3616,256.5393,256.7038,33869.0
2023-05-08 10:40:00,265.28,265.56,265.14,265.44,24201.0,256.6457,256.9166,256.5103,256.8005,24201.0
2023-05-08 10:50:00,265.52,265.77,265.11,265.11,12408.0,256.8779,257.1198,256.4812,256.4812,12408.0
2023-05-08 11:00:00,265.16,265.64,265.16,265.59,19837.0,256.5296,256.994,256.5296,256.9456,19837.0
2023-05-08 11:10:00,265.54,265.63,264.81,264.98,30777.0,256.8972,256.9843,256.191,256.3555,30777.0
2023-05-08 11:20:00,265.02,265.04,264.3,264.35,23821.0,256.3942,256.4135,255.6976,255.746,23821.0
2023-05-08 11:30:00,264.3,264.41,263.71,263.82,27299.0,255.6976,255.804,255.1268,255.2332,27299.0
2023-05-08 11:40:00,263.78,265.0,263.78,264.96,26094.0,255.1945,256.3748,255.1945,256.3361,26094.0
2023-05-08 11:50:00,265.06,265.39,265.04,265.27,16661.0,256.4329,256.7521,256.4135,256.636,16661.0
2023-05-08 12:00:00,265.24,265.59,265.1,265.54,18288.0,256.607,256.9456,256.4716,256.8972,18288.0
2023-05-08 12:10:00,265.48,265.48,264.88,265.13,14958.0,256.8392,256.8392,256.2587,256.5006,14958.0
2023-05-08 12:20:00,265.09,265.15,264.67,264.68,15111.0,256.4619,256.5199,256.0556,256.0652,15111.0
2023-05-08 12:30:00,264.77,265.06,264.52,264.79,10446.0,256.1523,256.4329,255.9104,256.1717,10446.0
2023-05-08 12:40:00,264.83,264.83,264.47,264.48,11657.0,256.2104,256.2104,255.8621,255.8717,11657.0
2023-05-08 12:50:00,264.47,264.56,264.16,264.36,13212.0,255.8621,255.9491,255.5622,255.7557,13212.0
2023-05-08 13:00:00,264.39,264.48,264.14,264.44,22554.0,255.7847,255.8717,255.5428,255.8331,22554.0
2023-05-08 13:10:00,264.43,264.63,264.43,264.5,10933.0,255.8234,256.0169,255.8234,255.8911,10933.0
2023-05-08 13:20:00,264.45,264.5,264.15,264.16,11093.0,255.8427,255.8911,255.5525,255.5622,11093.0
2023-05-08 13:30:00,264.18,264.49,264.13,264.35,21723.0,255.5815,255.8814,255.5331,255.746,21723.0
2023-05-08 13:40:00,264.36,264.6,264.21,264.57,18823.0,255.7557,255.9878,255.6105,255.9588,18823.0
2023-05-08 13:50:00,264.54,264.83,264.54,264.55,12269.0,255.9298,256.2104,255.9298,255.9395,12269.0
2023-05-08 14:00:00,264.56,264.84,263.46,263.87,32211.0,255.9491,256.22,254.8849,255.2816,32211.0
2023-05-08 14:10:00,263.73,264.37,263.73,264.28,10016.0,255.1462,255.7653,255.1462,255.6783,10016.0
2023-05-08 14:20:00,264.35,264.86,264.35,264.83,7767.0,255.746,256.2394,255.746,256.2104,7767.0
2023-05-08 14:30:00,264.94,265.09,264.7,264.76,26099.0,256.3168,256.4619,256.0846,256.1426,26099.0
2023-05-08 14:40:00,264.75,264.99,264.68,264.88,22202.0,256.133,256.3651,256.0652,256.2587,22202.0
2023-05-08 14:50:00,264.88,264.9,264.69,264.75,20353.0,256.2587,256.2781,256.0749,256.133,20353.0
2023-05-08 15:00:00,264.76,264.78,264.54,264.61,18854.0,256.1426,256.162,255.9298,255.9975,18854.0
2023-05-08 15:10:00,264.54,264.8,264.35,264.47,29783.0,255.9298,256.1813,255.746,255.8621,29783.0
2023-05-08 15:20:00,264.5,264.54,264.3,264.36,20706.0,255.8911,255.9298,255.6976,255.7557,20706.0
2023-05-08 15:30:00,264.36,264.56,264.31,264.39,34111.0,255.7557,255.9491,255.7073,255.7847,34111.0
2023-05-08 15:40:00,264.39,264.7,264.35,264.67,46707.0,255.7847,256.0846,255.746,256.0556,46707.0
2023-05-08 15:50:00,264.63,264.88,264.36,264.8,188194.0,256.0169,256.2587,255.7557,256.1813,188194.0
2023-05-09 09:30:00,262.95,263.59,261.68,263.0,91262.0,254.3915,255.0107,253.1629,254.4399,91262.0
2023-05-09 09:40:00,263.0,264.05,262.99,263.7,27218.0,254.4399,255.4557,254.4302,255.1171,27218.0
2023-05-09 09:50:00,263.78,263.81,262.81,263.81,33506.0,255.1945,255.2236,254.2561,255.2236,33506.0
2023-05-09 10:00:00,263.87,263.96,263.35,263.49,33774.0,255.2816,255.3687,254.7785,254.914,33774.0
2023-05-09 10:10:00,263.5,264.0,263.21,263.71,42733.0,254.9236,255.4074,254.6431,255.1268,42733.0
2023-05-09 10:20:00,263.85,264.29,263.75,264.23,28049.0,255.2623,255.6879,255.1655,255.6299,28049.0
2023-05-09 10:30:00,264.25,264.46,263.78,264.3,20522.0,255.6492,255.8524,255.1945,255.6976,20522.0
2023-05-09 10:40:00,264.23,264.44,263.82,263.93,11604.0,255.6299,255.8331,255.2332,255.3397,11604.0
2023-05-09 10:50:00,263.88,264.26,263.71,263.81,28875.0,255.2913,255.6589,255.1268,255.2236,28875.0
2023-05-09 11:00:00,263.81,264.07,263.81,264.06,15684.0,255.2236,255.4751,255.2236,255.4654,15684.0
2023-05-09 11:10:00,264.08,264.19,263.7,264.19,15101.0,255.4848,255.5912,255.1171,255.5912,15101.0
2023-05-09 11:20:00,264.2,264.37,263.76,263.86,19866.0,255.6009,255.7653,255.1752,255.2719,19866.0
2023-05-09 11:30:00,263.87,263.95,263.55,263.57,18552.0,255.2816,255.359,254.972,254.9914,18552.0
2023-05-09 11:40:00,263.56,263.75,263.37,263.6,11529.0,254.9817,255.1655,254.7979,255.0204,11529.0
2023-05-09 11:50:00,263.6,263.65,263.32,263.4,12150.0,255.0204,255.0688,254.7495,254.8269,12150.0
2023-05-09 12:00:00,263.33,263.44,263.12,263.42,17806.0,254.7592,254.8656,254.556,254.8462,17806.0
2023-05-09 12:10:00,263.45,263.67,263.28,263.6,11172.0,254.8753,255.0881,254.7108,255.0204,11172.0
2023-05-09 12:20:00,263.54,263.67,263.46,263.47,20494.0,254.9623,255.0881,254.8849,254.8946,20494.0
2023-05-09 12:30:00,263.5,263.62,263.3,263.43,28732.0,254.9236,255.0397,254.7302,254.8559,28732.0
2023-05-09 12:40:00,263.43,263.63,263.33,263.58,8833.0,254.8559,255.0494,254.7592,255.001,8833.0
2023-05-09 12:50:00,263.66,264.09,263.64,264.07,11473.0,255.0784,255.4944,255.0591,255.4751,11473.0
2023-05-09 13:00:00,264.05,264.07,263.84,263.98,8636.0,255.4557,255.4751,255.2526,255.388,8636.0
2023-05-09 13:10:00,264.04,264.21,263.85,264.15,25394.0,255.4461,255.6105,255.2623,255.5525,25394.0
2023-05-09 13:20:00,264.15,264.15,263.9,264.03,12883.0,255.5525,255.5525,255.3106,255.4364,12883.0
2023-05-09 13:30:00,264.03,264.27,263.92,264.11,13197.0,255.4364,255.6686,255.33,255.5138,13197.0
2023-05-09 13:40:00,264.17,264.32,263.98,264.17,26797.0,255.5718,255.717,255.388,255.5718,26797.0
2023-05-09 13:50:00,264.18,264.39,264.12,264.39,10588.0,255.5815,255.7847,255.5235,255.7847,10588.0
2023-05-09 14:00:00,264.39,264.49,264.11,264.21,12203.0,255.7847,255.8814,255.5138,255.6105,12203.0
2023-05-09 14:10:00,264.21,264.21,263.92,263.93,11994.0,255.6105,255.6105,255.33,255.3397,11994.0
2023-05-09 14:20:00,263.96,263.96,263.63,263.63,15108.0,255.3687,255.3687,255.0494,255.0494,15108.0
2023-05-09 14:30:00,263.65,263.72,263.29,263.29,20315.0,255.0688,255.1365,254.7205,254.7205,20315.0
2023-05-09 14:40:00,263.35,263.48,263.32,263.32,11157.0,254.7785,254.9043,254.7495,254.7495,11157.0
2023-05-09 14:50:00,263.31,263.38,262.72,262.88,21391.0,254.7398,254.8076,254.169,254.3238,21391.0
2023-05-09 15:00:00,262.86,263.38,262.85,263.24,26746.0,254.3045,254.8076,254.2948,254.6721,26746.0
2023-05-09 15:10:00,263.24,263.31,262.95,263.3,23410.0,254.6721,254.7398,254.3915,254.7302,23410.0
2023-05-09 15:20:00,263.32,263.46,263.24,263.29,25478.0,254.7495,254.8849,254.6721,254.7205,25478.0
2023-05-09 15:30:00,263.32,263.73,263.28,263.53,35845.0,254.7495,255.1462,254.7108,254.9527,35845.0
2023-05-09 15:40:00,263.48,263.65,263.26,263.4,47617.0,254.9043,255.0688,254.6915,254.8269,47617.0
2023-05-09 15:50:00,263.44,263.59,263.26,263.5,102525.0,254.8656,255.0107,254.6915,254.9236,102525.0
2023-05-10 09:30:00,265.85,268.56,264.42,267.07,124730.0,257.1972,259.819,255.8137,258.3775,124730.0
2023-05-10 09:40:00,267.25,267.32,265.93,266.13,46219.0,258.5516,258.6193,257.2746,257.468,46219.0
2023-05-10 09:50:00,266.09,267.14,265.78,267.14,26405.0,257.4293,258.4452,257.1294,258.4452,26405.0
2023-05-10 10:00:00,267.21,268.21,267.13,267.96,44470.0,258.5129,259.4803,258.4355,259.2385,44470.0
2023-05-10 10:10:00,267.95,268.05,266.53,266.76,58844.0,259.2288,259.3256,257.855,258.0775,58844.0
2023-05-10 10:20:00,266.76,267.19,266.74,266.74,32904.0,258.0775,258.4935,258.0582,258.0582,32904.0
2023-05-10 10:30:00,266.91,267.18,266.28,266.31,22321.0,258.2227,258.4839,257.6132,257.6422,22321.0
2023-05-10 10:40:00,266.45,266.51,265.72,266.42,58110.0,257.7776,257.8357,257.0714,257.7486,58110.0
2023-05-10 10:50:00,266.36,266.4,265.6,265.72,24616.0,257.6906,257.7293,256.9553,257.0714,24616.0
2023-05-10 11:00:00,265.77,266.58,265.69,266.48,33497.0,257.1198,257.9034,257.0424,257.8067,33497.0
2023-05-10 11:10:00,266.55,267.0,266.55,266.91,31127.0,257.8744,258.3097,257.8744,258.2227,31127.0
2023-05-10 11:20:00,266.92,267.29,266.91,267.29,15925.0,258.2323,258.5903,258.2227,258.5903,15925.0
2023-05-10 11:30:00,267.36,268.0,267.26,267.63,29699.0,258.658,259.2772,258.5613,258.9192,29699.0
2023-05-10 11:40:00,267.57,268.37,267.57,268.37,18231.0,258.8612,259.6351,258.8612,259.6351,18231.0
2023-05-10 11:50:00,268.3,268.61,268.18,268.56,61826.0,259.5674,259.8673,259.4513,259.819,61826.0
2023-05-10 12:00:00,268.58,268.58,267.43,267.56,30530.0,259.8383,259.8383,258.7257,258.8515,30530.0
2023-05-10 12:10:00,267.52,268.01,267.28,267.82,17777.0,258.8128,259.2869,258.5806,259.103,17777.0
2023-05-10 12:20:00,267.79,268.01,267.62,267.96,22631.0,259.074,259.2869,258.9095,259.2385,22631.0
2023-05-10 12:30:00,268.0,268.08,267.72,268.02,26727.0,259.2772,259.3546,259.0063,259.2965,26727.0
2023-05-10 12:40:00,267.96,268.09,267.35,267.42,12727.0,259.2385,259.3643,258.6483,258.7161,12727.0
2023-05-10 12:50:00,267.36,267.42,266.7,267.07,13258.0,258.658,258.7161,258.0195,258.3775,13258.0
2023-05-10 13:00:00,267.03,267.03,266.71,266.8,12843.0,258.3388,258.3388,258.0292,258.1162,12843.0
2023-05-10 13:10:00,266.79,266.88,266.57,266.65,12723.0,258.1066,258.1936,257.8937,257.9711,12723.0
2023-05-10 13:20:00,266.64,266.66,266.01,266.21,13621.0,257.9614,257.9808,257.352,257.5454,13621.0
2023-05-10 13:30:00,266.14,266.45,265.86,265.87,21425.0,257.4777,257.7776,257.2068,257.2165,21425.0
2023-05-10 13:40:00,265.87,266.68,265.84,266.61,23594.0,257.2165,258.0001,257.1875,257.9324,23594.0
2023-05-10 13:50:00,266.62,267.02,266.44,266.87,14895.0,257.9421,258.3291,257.768,258.184,14895.0
2023-05-10 14:00:00,266.87,267.36,266.86,267.36,20261.0,258.184,258.658,258.1743,258.658,20261.0
2023-05-10 14:10:00,267.37,267.73,267.28,267.43,26195.0,258.6677,259.016,258.5806,258.7257,26195.0
2023-05-10 14:20:00,267.43,267.45,267.01,267.32,22253.0,258.7257,258.7451,258.3194,258.6193,22253.0
2023-05-10 14:30:00,267.35,268.34,267.34,268.34,29605.0,258.6483,259.6061,258.6387,259.6061,29605.0
2023-05-10 14:40:00,268.34,269.22,268.32,268.54,78169.0,259.6061,260.4575,259.5868,259.7996,78169.0
2023-05-10 14:50:00,268.5,268.68,268.3,268.68,17609.0,259.7609,259.935,259.5674,259.935,17609.0
2023-05-10 15:00:00,268.66,268.86,268.58,268.78,27612.0,259.9157,260.1092,259.8383,260.0318,27612.0
2023-05-10 15:10:00,268.78,269.12,268.66,269.12,34784.0,260.0318,260.3607,259.9157,260.3607,34784.0
2023-05-10 15:20:00,269.19,269.91,269.18,269.55,31631.0,260.4284,261.125,260.4188,260.7767,31631.0
2023-05-10 15:30:00,269.55,269.82,269.2,269.28,34143.0,260.7767,261.0379,260.4381,260.5155,34143.0
2023-05-10 15:40:00,269.3,269.64,269.15,269.42,52926.0,260.5349,260.8638,260.3898,260.651,52926.0
2023-05-10 15:50:00,269.4,269.4,268.51,268.88,153357.0,260.6316,260.6316,259.7706,260.1285,153357.0
2023-05-11 09:30:00,270.31,271.28,268.18,268.99,92511.0,261.512,262.4504,259.4513,260.235,92511.0
2023-05-11 09:40:00,268.99,269.92,268.72,268.79,37242.0,260.235,261.1347,259.9737,260.0415,37242.0
2023-05-11 09:50:00,268.81,269.31,268.56,269.1,36487.0,260.0608,260.5445,259.819,260.3414,36487.0
2023-05-11 10:00:00,269.13,269.94,268.87,269.47,38976.0,260.3704,261.154,260.1189,260.6993,38976.0
2023-05-11 10:10:00,269.57,270.1,269.37,269.73,59798.0,260.7961,261.3088,260.6026,260.9509,59798.0
2023-05-11 10:20:00,269.7,270.67,269.66,270.0,154671.0,260.9218,261.8603,260.8832,261.2121,154671.0
2023-05-11 10:30:00,270.0,270.96,269.94,270.67,34870.0,261.2121,262.1408,261.154,261.8603,34870.0
2023-05-11 10:40:00,270.72,271.15,270.22,270.98,30989.0,261.9087,262.3247,261.4249,262.1602,30989.0
2023-05-11 10:50:00,271.02,271.68,270.85,271.67,32240.0,262.1989,262.8374,262.0344,262.8277,32240.0
2023-05-11 11:00:00,271.71,271.94,271.32,271.37,40055.0,262.8664,263.0889,262.4891,262.5375,40055.0
2023-05-11 11:10:00,271.37,271.49,270.39,270.39,20052.0,262.5375,262.6536,261.5894,261.5894,20052.0
2023-05-11 11:20:00,270.5,270.61,269.99,270.12,23254.0,261.6958,261.8022,261.2024,261.3282,23254.0
2023-05-11 11:30:00,270.15,270.47,270.03,270.47,13137.0,261.3572,261.6668,261.2411,261.6668,13137.0
2023-05-11 11:40:00,270.39,270.91,270.39,270.54,19115.0,261.5894,262.0925,261.5894,261.7345,19115.0
2023-05-11 11:50:00,270.55,270.78,270.44,270.7,47369.0,261.7442,261.9667,261.6378,261.8893,47369.0
2023-05-11 12:00:00,270.78,270.9,270.26,270.81,18596.0,261.9667,262.0828,261.4636,261.9957,18596.0
2023-05-11 12:10:00,270.73,270.77,270.36,270.51,21915.0,261.9183,261.957,261.5604,261.7055,21915.0
2023-05-11 12:20:00,270.5,271.15,270.46,270.82,12330.0,261.6958,262.3247,261.6571,262.0054,12330.0
2023-05-11 12:30:00,270.74,270.91,270.49,270.87,10635.0,261.928,262.0925,261.6861,262.0538,10635.0
2023-05-11 12:40:00,270.86,271.06,270.7,270.84,13061.0,262.0441,262.2376,261.8893,262.0247,13061.0
2023-05-11 12:50:00,270.87,270.87,270.53,270.86,9419.0,262.0538,262.0538,261.7248,262.0441,9419.0
2023-05-11 13:00:00,270.85,270.89,270.49,270.62,16818.0,262.0344,262.0731,261.6861,261.8119,16818.0
2023-05-11 13:10:00,270.68,270.91,270.6,270.87,18379.0,261.87,262.0925,261.7926,262.0538,18379.0
2023-05-11 13:20:00,270.86,271.08,270.64,270.93,19998.0,262.0441,262.2569,261.8313,262.1118,19998.0
2023-05-11 13:30:00,270.9,271.43,270.79,271.16,19672.0,262.0828,262.5955,261.9764,262.3343,19672.0
2023-05-11 13:40:00,271.11,271.14,270.46,270.55,49172.0,262.286,262.315,261.6571,261.7442,49172.0
2023-05-11 13:50:00,270.56,271.03,270.42,271.03,12744.0,261.7539,262.2086,261.6184,262.2086,12744.0
2023-05-11 14:00:00,271.07,271.08,270.64,270.97,16532.0,262.2473,262.2569,261.8313,262.1505,16532.0
2023-05-11 14:10:00,270.97,271.03,270.78,270.88,13497.0,262.1505,262.2086,261.9667,262.0634,13497.0
2023-05-11 14:20:00,270.79,271.38,270.74,271.27,15965.0,261.9764,262.5472,261.928,262.4407,15965.0
2023-05-11 14:30:00,271.21,271.5,271.13,271.5,15683.0,262.3827,262.6633,262.3053,262.6633,15683.0
2023-05-11 14:40:00,271.51,271.82,271.42,271.82,21076.0,262.6729,262.9728,262.5859,262.9728,21076.0
2023-05-11 14:50:00,271.69,271.77,271.49,271.68,18906.0,262.8471,262.9245,262.6536,262.8374,18906.0
2023-05-11 15:00:00,271.66,271.9,271.48,271.8,17427.0,262.8181,263.0502,262.6439,262.9535,17427.0
2023-05-11 15:10:00,271.9,271.97,271.58,271.77,20721.0,263.0502,263.118,262.7407,262.9245,20721.0
2023-05-11 15:20:00,271.69,271.95,271.55,271.92,19279.0,262.8471,263.0986,262.7116,263.0696,19279.0
2023-05-11 15:30:00,271.91,271.94,271.32,271.33,31029.0,263.0599,263.0889,262.4891,262.4988,31029.0
2023-05-11 15:40:00,271.32,271.6,270.91,271.6,50413.0,262.4891,262.76,262.0925,262.76,50413.0
2023-05-11 15:50:00,271.53,272.44,271.44,272.27,254094.0,262.6923,263.5727,262.6052,263.4082,254094.0
2023-05-12 09:30:00,273.13,274.49,273.13,273.34,55558.0,264.2402,265.5559,264.2402,264.4434,55558.0
2023-05-12 09:40:00,273.51,274.16,272.93,273.04,27277.0,264.6078,265.2367,264.0467,264.1531,27277.0
2023-05-12 09:50:00,272.97,273.39,272.97,273.05,23022.0,264.0854,264.4917,264.0854,264.1628,23022.0
2023-05-12 10:00:00,273.07,273.39,272.53,273.39,41341.0,264.1822,264.4917,263.6597,264.4917,41341.0
2023-05-12 10:10:00,273.4,273.77,273.24,273.66,35160.0,264.5014,264.8594,264.3466,264.753,35160.0
2023-05-12 10:20:00,273.7,273.7,273.3,273.35,23539.0,264.7917,264.7917,264.4047,264.453,23539.0
2023-05-12 10:30:00,273.25,273.43,272.56,272.99,35847.0,264.3563,264.5304,263.6888,264.1048,35847.0
2023-05-12 10:40:00,272.97,273.6,272.97,273.49,22487.0,264.0854,264.6949,264.0854,264.5885,22487.0
2023-05-12 10:50:00,273.49,273.57,272.97,273.05,16494.0,264.5885,264.6659,264.0854,264.1628,16494.0
2023-05-12 11:00:00,273.09,273.8,273.05,273.62,15491.0,264.2015,264.8884,264.1628,264.7143,15491.0
2023-05-12 11:10:00,273.6,273.76,272.84,273.07,18827.0,264.6949,264.8497,263.9596,264.1822,18827.0
2023-05-12 11:20:00,273.07,273.21,272.84,272.97,27369.0,264.1822,264.3176,263.9596,264.0854,27369.0
2023-05-12 11:30:00,272.96,273.11,272.82,272.91,16089.0,264.0757,264.2209,263.9403,264.0274,16089.0
2023-05-12 11:40:00,272.85,273.38,272.84,273.25,26154.0,263.9693,264.4821,263.9596,264.3563,26154.0
2023-05-12 11:50:00,273.26,273.54,273.16,273.54,18400.0,264.366,264.6369,264.2692,264.6369,18400.0
2023-05-12 12:00:00,273.52,273.55,273.07,273.29,31804.0,264.6175,264.6465,264.1822,264.395,31804.0
2023-05-12 12:10:00,273.27,273.44,273.16,273.43,14630.0,264.3757,264.5401,264.2692,264.5304,14630.0
2023-05-12 12:20:00,273.44,273.46,273.18,273.35,24206.0,264.5401,264.5595,264.2886,264.453,24206.0
2023-05-12 12:30:00,273.33,273.55,273.2,273.26,21274.0,264.4337,264.6465,264.3079,264.366,21274.0
2023-05-12 12:40:00,273.26,273.27,272.5,272.64,26914.0,264.366,264.3757,263.6307,263.7662,26914.0
2023-05-12 12:50:00,272.67,272.9,272.61,272.87,24539.0,263.7952,264.0177,263.7371,263.9887,24539.0
2023-05-12 13:00:00,272.87,273.29,272.74,273.2,26587.0,263.9887,264.395,263.8629,264.3079,26587.0
2023-05-12 13:10:00,273.14,273.43,273.14,273.4,15083.0,264.2499,264.5304,264.2499,264.5014,15083.0
2023-05-12 13:20:00,273.41,274.35,273.38,274.31,29153.0,264.5111,265.4205,264.4821,265.3818,29153.0
2023-05-12 13:30:00,274.31,274.59,274.19,274.33,33554.0,265.3818,265.6527,265.2657,265.4012,33554.0
2023-05-12 13:40:00,274.32,274.68,274.25,274.5,23789.0,265.3915,265.7398,265.3238,265.5656,23789.0
2023-05-12 13:50:00,274.51,274.51,273.94,274.06,28945.0,265.5753,265.5753,265.0238,265.1399,28945.0
2023-05-12 14:00:00,274.06,274.33,273.94,274.16,19567.0,265.1399,265.4012,265.0238,265.2367,19567.0
2023-05-12 14:10:00,274.15,274.31,273.69,273.85,21973.0,265.227,265.3818,264.782,264.9368,21973.0
2023-05-12 14:20:00,273.85,274.29,273.79,274.06,22854.0,264.9368,265.3625,264.8787,265.1399,22854.0
2023-05-12 14:30:00,274.0,274.47,274.0,274.13,27133.0,265.0819,265.5366,265.0819,265.2077,27133.0
2023-05-12 14:40:00,274.13,274.37,273.95,274.14,25247.0,265.2077,265.4399,265.0335,265.2173,25247.0
2023-05-12 14:50:00,274.16,274.7,274.15,274.62,33484.0,265.2367,265.7591,265.227,265.6817,33484.0
2023-05-12 15:00:00,274.64,275.32,274.43,275.25,34430.0,265.7011,266.3589,265.4979,266.2912,34430.0
2023-05-12 15:10:00,275.23,275.28,274.93,275.28,39712.0,266.2719,266.3202,265.9816,266.3202,39712.0
2023-05-12 15:20:00,275.31,275.52,275.17,275.5,51046.0,266.3493,266.5524,266.2138,266.5331,51046.0
2023-05-12 15:30:00,275.5,276.04,275.47,276.02,50550.0,266.5331,267.0555,266.504,267.0361,50550.0
2023-05-12 15:40:00,276.04,276.35,275.97,276.35,61967.0,267.0555,267.3554,266.9878,267.3554,61967.0
2023-05-12 15:50:00,276.32,277.3,276.26,277.2,297475.0,267.3264,268.2745,267.2683,268.1777,297475.0
2023-05-15 09:30:00,276.31,277.0,274.62,276.09,95866.0,267.3167,267.9843,265.6817,267.1039,95866.0
2023-05-15 09:40:00,276.4,276.54,275.55,275.69,43332.0,267.4038,267.5392,266.5814,266.7169,43332.0
2023-05-15 09:50:00,275.65,275.84,275.41,275.61,34002.0,266.6782,266.862,266.446,266.6395,34002.0
2023-05-15 10:00:00,275.6,276.34,275.29,275.38,50722.0,266.6298,267.3457,266.3299,266.417,50722.0
2023-05-15 10:10:00,275.35,275.6,274.98,275.6,25716.0,266.388,266.6298,266.03,266.6298,25716.0
2023-05-15 10:20:00,275.56,276.94,275.56,276.85,32547.0,266.5911,267.9262,266.5911,267.8391,32547.0
2023-05-15 10:30:00,276.87,277.54,276.83,277.44,34939.0,267.8585,268.5067,267.8198,268.4099,34939.0
2023-05-15 10:40:00,277.43,277.86,277.31,277.86,54525.0,268.4003,268.8163,268.2842,268.8163,54525.0
2023-05-15 10:50:00,277.86,278.42,277.78,278.0,91987.0,268.8163,269.358,268.7389,268.9517,91987.0
2023-05-15 11:00:00,277.99,278.4,277.92,278.26,44018.0,268.942,269.3387,268.8743,269.2032,44018.0
2023-05-15 11:10:00,278.19,278.53,278.03,278.24,34351.0,269.1355,269.4645,268.9807,269.1839,34351.0
2023-05-15 11:20:00,278.23,278.36,277.71,277.76,27562.0,269.1742,269.3,268.6711,268.7195,27562.0
2023-05-15 11:30:00,277.76,277.89,277.64,277.78,21661.0,268.7195,268.8453,268.6034,268.7389,21661.0
2023-05-15 11:40:00,277.74,277.79,277.33,277.71,14971.0,268.7002,268.7485,268.3035,268.6711,14971.0
2023-05-15 11:50:00,277.7,277.83,277.41,277.53,18523.0,268.6615,268.7872,268.3809,268.497,18523.0
2023-05-15 12:00:00,277.53,277.79,277.31,277.34,17728.0,268.497,268.7485,268.2842,268.3132,17728.0
2023-05-15 12:10:00,277.34,277.82,277.25,277.82,22783.0,268.3132,268.7776,268.2261,268.7776,22783.0
2023-05-15 12:20:00,277.8,277.82,277.42,277.53,20438.0,268.7582,268.7776,268.3906,268.497,20438.0
2023-05-15 12:30:00,277.49,277.6,277.13,277.51,20324.0,268.4583,268.5647,268.11,268.4777,20324.0
2023-05-15 12:40:00,277.5,277.87,277.35,277.65,14008.0,268.468,268.8259,268.3229,268.6131,14008.0
2023-05-15 12:50:00,277.67,277.75,277.44,277.73,12027.0,268.6324,268.7098,268.4099,268.6905,12027.0
2023-05-15 13:00:00,277.75,278.01,277.52,277.96,14802.0,268.7098,268.9614,268.4873,268.913,14802.0
2023-05-15 13:10:00,278.01,278.35,278.01,278.03,20465.0,268.9614,269.2903,268.9614,268.9807,20465.0
2023-05-15 13:20:00,278.03,278.07,277.51,277.51,27871.0,268.9807,269.0194,268.4777,268.4777,27871.0
2023-05-15 13:30:00,277.53,277.58,277.26,277.55,21820.0,268.497,268.5454,268.2358,268.5163,21820.0
2023-05-15 13:40:00,277.55,277.61,277.18,277.38,20114.0,268.5163,268.5744,268.1584,268.3519,20114.0
2023-05-15 13:50:00,277.35,277.62,277.25,277.6,21721.0,268.3229,268.5841,268.2261,268.5647,21721.0
2023-05-15 14:00:00,277.62,277.82,277.43,277.78,20856.0,268.5841,268.7776,268.4003,268.7389,20856.0
2023-05-15 14:10:00,277.7,278.08,277.66,277.91,30875.0,268.6615,269.0291,268.6228,268.8646,30875.0
2023-05-15 14:20:00,277.87,278.09,277.79,278.09,18156.0,268.8259,269.0388,268.7485,269.0388,18156.0
2023-05-15 14:30:00,278.09,278.17,277.94,278.1,17393.0,269.0388,269.1162,268.8937,269.0484,17393.0
2023-05-15 14:40:00,278.1,278.33,277.89,278.07,23634.0,269.0484,269.271,268.8453,269.0194,23634.0
2023-05-15 14:50:00,278.07,278.12,277.71,277.9,21939.0,269.0194,269.0678,268.6711,268.855,21939.0
2023-05-15 15:00:00,277.92,278.14,277.85,278.11,23691.0,268.8743,269.0871,268.8066,269.0581,23691.0
2023-05-15 15:10:00,278.13,278.33,278.07,278.12,26910.0,269.0775,269.271,269.0194,269.0678,26910.0
2023-05-15 15:20:00,278.11,278.27,277.96,278.26,34139.0,269.0581,269.2129,268.913,269.2032,34139.0
2023-05-15 15:30:00,278.25,278.52,278.14,278.28,62144.0,269.1936,269.4548,269.0871,269.2226,62144.0
2023-05-15 15:40:00,278.29,278.36,277.84,278.11,56020.0,269.2323,269.3,268.7969,269.0581,56020.0
2023-05-15 15:50:00,278.08,278.27,277.23,277.55,252119.0,269.0291,269.2129,268.2068,268.5163,252119.0
2023-05-16 09:30:00,277.09,277.44,276.36,277.11,66265.0,268.0713,268.4099,267.3651,268.0907,66265.0
2023-05-16 09:40:00,277.44,278.66,277.44,278.18,32718.0,268.4099,269.5902,268.4099,269.1258,32718.0
2023-05-16 09:50:00,278.18,278.24,276.95,277.23,25335.0,269.1258,269.1839,267.9359,268.2068,25335.0
2023-05-16 10:00:00,277.22,277.44,276.61,276.82,18253.0,268.1971,268.4099,267.6069,267.8101,18253.0
2023-05-16 10:10:00,276.91,277.46,276.61,277.39,30942.0,267.8972,268.4293,267.6069,268.3616,30942.0
2023-05-16 10:20:00,277.31,277.66,276.79,277.66,14439.0,268.2842,268.6228,267.7811,268.6228,14439.0
2023-05-16 10:30:00,277.67,277.78,277.3,277.52,34218.0,268.6324,268.7389,268.2745,268.4873,34218.0
2023-05-16 10:40:00,277.51,278.22,277.5,278.13,31012.0,268.4777,269.1645,268.468,269.0775,31012.0
2023-05-16 10:50:00,278.13,279.02,277.99,278.37,45950.0,269.0775,269.9385,268.942,269.3097,45950.0
2023-05-16 11:00:00,278.45,278.77,278.26,278.55,16522.0,269.3871,269.6966,269.2032,269.4838,16522.0
2023-05-16 11:10:00,278.52,279.04,278.5,278.92,19094.0,269.4548,269.9579,269.4354,269.8418,19094.0
2023-05-16 11:20:00,279.0,279.28,278.78,279.25,31825.0,269.9192,270.19,269.7063,270.161,31825.0
2023-05-16 11:30:00,279.31,279.35,278.44,278.71,20049.0,270.2191,270.2578,269.3774,269.6386,20049.0
2023-05-16 11:40:00,278.71,278.95,278.54,278.95,19107.0,269.6386,269.8708,269.4741,269.8708,19107.0
2023-05-16 11:50:00,278.94,279.25,278.86,279.11,18059.0,269.8611,270.161,269.7837,270.0256,18059.0
2023-05-16 12:00:00,279.16,279.35,279.05,279.29,13373.0,270.0739,270.2578,269.9675,270.1997,13373.0
2023-05-16 12:10:00,279.29,279.53,279.18,279.44,11919.0,270.1997,270.4319,270.0933,270.3448,11919.0
2023-05-16 12:20:00,279.5,279.74,279.38,279.64,10812.0,270.4029,270.6351,270.2868,270.5383,10812.0
2023-05-16 12:30:00,279.68,279.71,279.32,279.45,7920.0,270.577,270.606,270.2287,270.3545,7920.0
2023-05-16 12:40:00,279.48,279.6,279.22,279.44,13021.0,270.3835,270.4996,270.132,270.3448,13021.0
2023-05-16 12:50:00,279.44,279.88,279.38,279.83,25055.0,270.3448,270.7705,270.2868,270.7221,25055.0
2023-05-16 13:00:00,279.91,279.97,279.72,279.8,9321.0,270.7995,270.8576,270.6157,270.6931,9321.0
2023-05-16 13:10:00,279.82,279.82,279.3,279.3,7948.0,270.7125,270.7125,270.2094,270.2094,7948.0
2023-05-16 13:20:00,279.4,279.48,279.12,279.12,7292.0,270.3061,270.3835,270.0352,270.0352,7292.0
2023-05-16 13:30:00,279.16,279.47,279.02,279.28,8586.0,270.0739,270.3739,269.9385,270.19,8586.0
2023-05-16 13:40:00,279.23,279.83,279.13,279.83,21794.0,270.1417,270.7221,270.0449,270.7221,21794.0
2023-05-16 13:50:00,279.88,280.5,279.82,280.5,31759.0,270.7705,271.3703,270.7125,271.3703,31759.0
2023-05-16 14:00:00,280.5,280.53,279.7,279.87,21579.0,271.3703,271.3994,270.5964,270.7608,21579.0
2023-05-16 14:10:00,279.84,280.24,279.73,280.15,11497.0,270.7318,271.1188,270.6254,271.0317,11497.0
2023-05-16 14:20:00,280.17,280.35,279.99,280.29,12190.0,271.0511,271.2252,270.8769,271.1672,12190.0
2023-05-16 14:30:00,280.28,280.45,280.08,280.38,14751.0,271.1575,271.322,270.964,271.2542,14751.0
2023-05-16 14:40:00,280.42,280.62,280.35,280.46,15282.0,271.2929,271.4864,271.2252,271.3316,15282.0
2023-05-16 14:50:00,280.54,280.56,280.26,280.27,13085.0,271.409,271.4284,271.1381,271.1478,13085.0
2023-05-16 15:00:00,280.26,280.5,280.08,280.38,14573.0,271.1381,271.3703,270.964,271.2542,14573.0
2023-05-16 15:10:00,280.38,280.7,280.14,280.14,22727.0,271.2542,271.5638,271.0221,271.0221,22727.0
2023-05-16 15:20:00,280.1,280.33,279.98,280.28,21449.0,270.9834,271.2059,270.8673,271.1575,21449.0
2023-05-16 15:30:00,280.28,280.49,280.17,280.42,24481.0,271.1575,271.3607,271.0511,271.2929,24481.0
2023-05-16 15:40:00,280.4,280.43,279.89,280.05,34477.0,271.2736,271.3026,270.7802,270.935,34477.0
2023-05-16 15:50:00,280.01,280.04,279.19,279.2,128129.0,270.8963,270.9253,270.103,270.1126,128129.0
2023-05-17 09:30:00,281.19,283.34,280.9,282.88,92882.0,272.0379,274.1179,271.7573,273.6729,92882.0
2023-05-17 09:40:00,282.8,282.8,281.16,281.34,37798.0,273.5955,273.5955,272.0089,272.183,37798.0
2023-05-17 09:50:00,281.32,281.78,280.36,280.63,38373.0,272.1636,272.6087,271.2349,271.4961,38373.0
2023-05-17 10:00:00,280.6,280.9,280.23,280.74,29405.0,271.4671,271.7573,271.1091,271.6025,29405.0
2023-05-17 10:10:00,280.74,281.04,280.59,281.0,23260.0,271.6025,271.8928,271.4574,271.8541,23260.0
2023-05-17 10:20:00,281.03,281.38,280.83,281.3,23877.0,271.8831,272.2217,271.6896,272.1443,23877.0
2023-05-17 10:30:00,281.23,281.53,280.85,281.09,27287.0,272.0766,272.3668,271.7089,271.9411,27287.0
2023-05-17 10:40:00,281.07,281.99,281.06,281.77,22250.0,271.9218,272.8118,271.9121,272.599,22250.0
2023-05-17 10:50:00,281.77,282.06,281.6,282.05,35188.0,272.599,272.8796,272.4345,272.8699,35188.0
2023-05-17 11:00:00,282.09,282.15,281.73,281.87,23732.0,272.9086,272.9666,272.5603,272.6957,23732.0
2023-05-17 11:10:00,281.92,282.34,281.62,281.85,31892.0,272.7441,273.1504,272.4539,272.6764,31892.0
2023-05-17 11:20:00,281.94,281.97,281.02,281.48,47455.0,272.7635,272.7925,271.8734,272.3184,47455.0
2023-05-17 11:30:00,281.45,281.66,281.21,281.62,22731.0,272.2894,272.4926,272.0572,272.4539,22731.0
2023-05-17 11:40:00,281.64,282.29,281.59,282.07,16367.0,272.4732,273.1021,272.4249,272.8892,16367.0
2023-05-17 11:50:00,282.08,282.52,282.03,282.5,20286.0,272.8989,273.3246,272.8505,273.3052,20286.0
2023-05-17 12:00:00,282.49,282.75,282.48,282.65,12389.0,273.2956,273.5471,273.2859,273.4504,12389.0
2023-05-17 12:10:00,282.71,282.84,282.61,282.65,9156.0,273.5084,273.6342,273.4117,273.4504,9156.0
2023-05-17 12:20:00,282.65,282.95,282.48,282.92,19199.0,273.4504,273.7406,273.2859,273.7116,19199.0
2023-05-17 12:30:00,282.92,283.37,282.78,283.36,19117.0,273.7116,274.1469,273.5761,274.1372,19117.0
2023-05-17 12:40:00,283.4,283.78,283.34,283.52,10652.0,274.1759,274.5436,274.1179,274.292,10652.0
2023-05-17 12:50:00,283.51,283.94,283.39,283.88,14604.0,274.2824,274.6984,274.1663,274.6403,14604.0
2023-05-17 13:00:00,283.9,284.64,283.9,284.42,20009.0,274.6597,275.3756,274.6597,275.1627,20009.0
2023-05-17 13:10:00,284.38,284.41,284.11,284.23,15399.0,275.124,275.1531,274.8628,274.9789,15399.0
2023-05-17 13:20:00,284.31,284.92,284.31,284.9,18409.0,275.0563,275.6465,275.0563,275.6271,18409.0
2023-05-17 13:30:00,284.94,285.18,284.87,285.1,28604.0,275.6658,275.898,275.5981,275.8206,28604.0
2023-05-17 13:40:00,285.04,285.45,285.04,285.29,23778.0,275.7626,276.1592,275.7626,276.0044,23778.0
2023-05-17 13:50:00,285.3,285.55,284.98,285.52,18695.0,276.0141,276.256,275.7045,276.2269,18695.0
2023-05-17 14:00:00,285.49,285.49,285.06,285.19,28873.0,276.1979,276.1979,275.7819,275.9077,28873.0
2023-05-17 14:10:00,285.2,285.54,285.09,285.54,18723.0,275.9174,276.2463,275.8109,276.2463,18723.0
2023-05-17 14:20:00,285.5,285.93,285.4,285.9,24385.0,276.2076,276.6236,276.1108,276.5946,24385.0
2023-05-17 14:30:00,285.91,286.18,285.89,286.0,26865.0,276.6042,276.8655,276.5849,276.6913,26865.0
2023-05-17 14:40:00,285.96,286.14,285.4,285.45,29630.0,276.6526,276.8268,276.1108,276.1592,29630.0
2023-05-17 14:50:00,285.38,285.38,284.73,284.89,27514.0,276.0915,276.0915,275.4627,275.6174,27514.0
2023-05-17 15:00:00,284.9,286.08,284.81,286.03,21761.0,275.6271,276.7687,275.5401,276.7203,21761.0
2023-05-17 15:10:00,286.03,286.37,285.54,285.55,29512.0,276.7203,277.0493,276.2463,276.256,29512.0
2023-05-17 15:20:00,285.59,285.76,285.29,285.44,21559.0,276.2947,276.4591,276.0044,276.1495,21559.0
2023-05-17 15:30:00,285.46,285.69,285.25,285.48,42239.0,276.1689,276.3914,275.9657,276.1882,42239.0
2023-05-17 15:40:00,285.46,285.55,285.26,285.42,58631.0,276.1689,276.256,275.9754,276.1302,58631.0
2023-05-17 15:50:00,285.42,285.52,284.29,284.74,207808.0,276.1302,276.2269,275.037,275.4723,207808.0
2023-05-18 09:30:00,284.54,285.6,284.28,285.45,33569.0,275.2788,276.3043,275.0273,276.1592,33569.0
2023-05-18 09:40:00,285.29,285.49,284.32,284.6,17822.0,276.0044,276.1979,275.066,275.3369,17822.0
2023-05-18 09:50:00,284.5,285.06,284.42,284.87,12127.0,275.2401,275.7819,275.1627,275.5981,12127.0
2023-05-18 10:00:00,284.75,285.56,284.54,285.45,10707.0,275.482,276.2656,275.2788,276.1592,10707.0
2023-05-18 10:10:00,285.53,285.67,284.89,284.93,14373.0,276.2366,276.3721,275.6174,275.6561,14373.0
2023-05-18 10:20:00,285.09,285.95,285.08,285.95,11249.0,275.8109,276.6429,275.8013,276.6429,11249.0
2023-05-18 10:30:00,285.94,286.77,285.93,286.52,20633.0,276.6333,277.4363,276.6236,277.1944,20633.0
2023-05-18 10:40:00,286.44,286.44,285.9,286.07,14585.0,277.117,277.117,276.5946,276.759,14585.0
2023-05-18 10:50:00,286.19,286.26,285.81,286.16,8183.0,276.8751,276.9429,276.5075,276.8461,8183.0
2023-05-18 11:00:00,286.24,286.86,286.21,286.78,20981.0,276.9235,277.5233,276.8945,277.4459,20981.0
2023-05-18 11:10:00,286.66,286.75,286.19,286.34,16760.0,277.3298,277.4169,276.8751,277.0203,16760.0
2023-05-18 11:20:00,286.32,286.4,285.8,286.24,10490.0,277.0009,277.0783,276.4978,276.9235,10490.0
2023-05-18 11:30:00,286.24,286.25,285.83,285.83,17750.0,276.9235,276.9332,276.5269,276.5269,17750.0
2023-05-18 11:40:00,285.75,286.85,285.7,286.6,10922.0,276.4495,277.5137,276.4011,277.2718,10922.0
2023-05-18 11:50:00,286.63,286.72,285.62,285.83,17378.0,277.3008,277.3879,276.3237,276.5269,17378.0
2023-05-18 12:00:00,285.79,285.97,285.12,285.26,13181.0,276.4882,276.6623,275.84,275.9754,13181.0
2023-05-18 12:10:00,285.35,285.58,284.5,284.56,21395.0,276.0625,276.285,275.2401,275.2982,21395.0
2023-05-18 12:20:00,284.53,284.64,284.26,284.37,17428.0,275.2692,275.3756,275.008,275.1144,17428.0
2023-05-18 12:30:00,284.43,285.26,284.42,285.2,17557.0,275.1724,275.9754,275.1627,275.9174,17557.0
2023-05-18 12:40:00,285.1,285.32,285.0,285.28,19869.0,275.8206,276.0335,275.7239,275.9948,19869.0
2023-05-18 12:50:00,285.26,285.29,284.98,285.21,16903.0,275.9754,276.0044,275.7045,275.927,16903.0
2023-05-18 13:00:00,285.15,285.42,285.1,285.42,10124.0,275.869,276.1302,275.8206,276.1302,10124.0
2023-05-18 13:10:00,285.41,285.74,285.34,285.66,11048.0,276.1205,276.4398,276.0528,276.3624,11048.0
2023-05-18 13:20:00,285.57,286.03,285.09,285.11,26022.0,276.2753,276.7203,275.8109,275.8303,26022.0
2023-05-18 13:30:00,285.06,285.98,285.02,285.82,20396.0,275.7819,276.672,275.7432,276.5172,20396.0
2023-05-18 13:40:00,285.86,285.86,285.23,285.66,18413.0,276.5559,276.5559,275.9464,276.3624,18413.0
2023-05-18 13:50:00,285.6,285.65,285.14,285.33,12867.0,276.3043,276.3527,275.8593,276.0431,12867.0
2023-05-18 14:00:00,285.3,285.85,285.27,285.61,27934.0,276.0141,276.5462,275.9851,276.314,27934.0
2023-05-18 14:10:00,285.56,286.16,285.51,286.16,18468.0,276.2656,276.8461,276.2173,276.8461,18468.0
2023-05-18 14:20:00,286.17,286.34,286.07,286.08,20082.0,276.8558,277.0203,276.759,276.7687,20082.0
2023-05-18 14:30:00,286.1,286.27,286.06,286.14,21147.0,276.7881,276.9525,276.7494,276.8268,21147.0
2023-05-18 14:40:00,286.21,286.31,285.9,286.24,23491.0,276.8945,276.9912,276.5946,276.9235,23491.0
2023-05-18 14:50:00,286.24,286.31,286.02,286.02,16402.0,276.9235,276.9912,276.7107,276.7107,16402.0
2023-05-18 15:00:00,286.09,286.21,285.76,286.14,19202.0,276.7784,276.8945,276.4591,276.8268,19202.0
2023-05-18 15:10:00,286.14,286.49,286.09,286.47,35966.0,276.8268,277.1654,276.7784,277.146,35966.0
2023-05-18 15:20:00,286.44,286.56,286.13,286.51,28887.0,277.117,277.2331,276.8171,277.1847,28887.0
2023-05-18 15:30:00,286.52,286.88,286.14,286.88,28057.0,277.1944,277.5427,276.8268,277.5427,28057.0
2023-05-18 15:40:00,286.81,287.33,286.81,287.25,66534.0,277.475,277.978,277.475,277.9006,66534.0
2023-05-18 15:50:00,287.36,287.92,287.27,287.48,130783.0,278.0071,278.5488,277.92,278.1231,130783.0
2023-05-19 09:30:00,288.6,289.46,287.35,289.44,92205.0,279.2067,280.0387,277.9974,280.0194,92205.0
2023-05-19 09:40:00,289.34,289.47,288.68,289.25,15817.0,279.9226,280.0484,279.2841,279.8355,15817.0
2023-05-19 09:50:00,289.25,289.93,289.08,289.91,20960.0,279.8355,280.4934,279.6711,280.4741,20960.0
2023-05-19 10:00:00,289.88,289.88,288.66,288.75,13179.0,280.445,280.445,279.2647,279.3518,13179.0
2023-05-19 10:10:00,288.78,289.77,288.54,289.77,20165.0,279.3808,280.3386,279.1486,280.3386,20165.0
2023-05-19 10:20:00,289.79,290.43,289.72,290.1,27541.0,280.358,280.9771,280.2902,280.6579,27541.0
2023-05-19 10:30:00,290.11,290.81,290.11,290.5,31952.0,280.6675,281.3448,280.6675,281.0449,31952.0
2023-05-19 10:40:00,290.46,291.1,290.31,290.94,30889.0,281.0062,281.6253,280.861,281.4705,30889.0
2023-05-19 10:50:00,290.98,291.35,290.93,291.23,22179.0,281.5092,281.8672,281.4609,281.7511,22179.0
2023-05-19 11:00:00,291.11,291.26,290.54,290.54,22488.0,281.635,281.7801,281.0836,281.0836,22488.0
2023-05-19 11:10:00,290.5,290.69,289.53,289.71,18230.0,281.0449,281.2287,280.1064,280.2806,18230.0
2023-05-19 11:20:00,289.8,290.27,289.36,289.4,9190.0,280.3676,280.8223,279.942,279.9807,9190.0
2023-05-19 11:30:00,289.45,289.6,288.78,289.1,17711.0,280.029,280.1741,279.3808,279.6904,17711.0
2023-05-19 11:40:00,289.09,290.32,288.99,290.16,16132.0,279.6807,280.8707,279.584,280.7159,16132.0
2023-05-19 11:50:00,290.14,290.49,289.99,290.21,22214.0,280.6966,281.0352,280.5515,280.7643,22214.0
2023-05-19 12:00:00,290.23,290.47,289.87,290.01,27718.0,280.7836,281.0158,280.4354,280.5708,27718.0
2023-05-19 12:10:00,290.01,290.15,289.55,289.81,22624.0,280.5708,280.7062,280.1258,280.3773,22624.0
2023-05-19 12:20:00,289.86,290.37,289.62,289.68,15746.0,280.4257,280.9191,280.1935,280.2515,15746.0
2023-05-19 12:30:00,289.58,289.65,289.07,289.47,13424.0,280.1548,280.2225,279.6614,280.0484,13424.0
2023-05-19 12:40:00,289.45,290.02,289.42,289.99,6866.0,280.029,280.5805,280.0,280.5515,6866.0
2023-05-19 12:50:00,289.91,290.28,289.91,290.1,4802.0,280.4741,280.832,280.4741,280.6579,4802.0
2023-05-19 13:00:00,290.12,290.47,290.1,290.2,6276.0,280.6772,281.0158,280.6579,280.7546,6276.0
2023-05-19 13:10:00,290.26,290.28,290.0,290.12,8119.0,280.8127,280.832,280.5611,280.6772,8119.0
2023-05-19 13:20:00,290.08,290.08,289.65,289.8,8896.0,280.6385,280.6385,280.2225,280.3676,8896.0
2023-05-19 13:30:00,289.75,289.83,289.54,289.7,7829.0,280.3193,280.3967,280.1161,280.2709,7829.0
2023-05-19 13:40:00,289.75,289.77,289.4,289.42,4213.0,280.3193,280.3386,279.9807,280.0,4213.0
2023-05-19 13:50:00,289.32,289.38,289.15,289.15,8082.0,279.9033,279.9613,279.7388,279.7388,8082.0
2023-05-19 14:00:00,289.23,289.54,289.09,289.48,6773.0,279.8162,280.1161,279.6807,280.0581,6773.0
2023-05-19 14:10:00,289.43,289.81,289.22,289.8,10961.0,280.0097,280.3773,279.8065,280.3676,10961.0
2023-05-19 14:20:00,289.88,290.08,289.63,289.63,9002.0,280.445,280.6385,280.2032,280.2032,9002.0
2023-05-19 14:30:00,289.62,289.9,289.46,289.84,17826.0,280.1935,280.4644,280.0387,280.4063,17826.0
2023-05-19 14:40:00,289.82,289.85,289.6,289.79,13572.0,280.387,280.416,280.1741,280.358,13572.0
2023-05-19 14:50:00,289.86,290.68,289.86,290.68,13609.0,280.4257,281.219,280.4257,281.219,13609.0
2023-05-19 15:00:00,290.66,290.78,290.39,290.73,20194.0,281.1996,281.3157,280.9384,281.2674,20194.0
2023-05-19 15:10:00,290.7,291.0,290.52,290.52,19714.0,281.2383,281.5286,281.0642,281.0642,19714.0
2023-05-19 15:20:00,290.51,290.52,290.04,290.05,12361.0,281.0545,281.0642,280.5998,280.6095,12361.0
2023-05-19 15:30:00,290.05,290.4,289.83,290.28,21035.0,280.6095,280.9481,280.3967,280.832,21035.0
2023-05-19 15:40:00,290.3,290.53,290.15,290.26,27071.0,280.8514,281.0739,280.7062,280.8127,27071.0
2023-05-19 15:50:00,290.3,290.46,289.87,289.9,94064.0,280.8514,281.0062,280.4354,280.4644,94064.0
2023-05-22 09:30:00,289.37,291.3,288.91,291.18,59089.0,279.9516,281.8188,279.5066,281.7027,59089.0
2023-05-22 09:40:00,291.26,291.77,291.03,291.12,18660.0,281.7801,282.2735,281.5576,281.6447,18660.0
2023-05-22 09:50:00,291.11,291.43,290.79,290.98,36032.0,281.635,281.9446,281.3254,281.5092,36032.0
2023-05-22 10:00:00,290.97,291.23,289.4,289.51,39139.0,281.4996,281.7511,279.9807,280.0871,39139.0
2023-05-22 10:10:00,289.58,290.72,289.58,290.53,22510.0,280.1548,281.2577,280.1548,281.0739,22510.0
2023-05-22 10:20:00,290.53,290.75,290.22,290.72,19188.0,281.0739,281.2867,280.774,281.2577,19188.0
2023-05-22 10:30:00,290.63,291.27,290.34,291.17,50118.0,281.1706,281.7898,280.8901,281.693,50118.0
2023-05-22 10:40:00,291.26,291.26,290.0,290.0,28560.0,281.7801,281.7801,280.5611,280.5611,28560.0
2023-05-22 10:50:00,289.93,290.27,289.59,290.22,27964.0,280.4934,280.8223,280.1645,280.774,27964.0
2023-05-22 11:00:00,290.19,290.63,289.88,290.26,25132.0,280.7449,281.1706,280.445,280.8127,25132.0
2023-05-22 11:10:00,290.16,290.25,289.85,290.11,20603.0,280.7159,280.803,280.416,280.6675,20603.0
2023-05-22 11:20:00,290.1,290.33,289.68,289.69,27700.0,280.6579,280.8804,280.2515,280.2612,27700.0
2023-05-22 11:30:00,289.74,289.85,289.02,289.31,30882.0,280.3096,280.416,279.613,279.8936,30882.0
2023-05-22 11:40:00,289.3,289.58,288.87,289.58,21173.0,279.8839,280.1548,279.4679,280.1548,21173.0
2023-05-22 11:50:00,289.68,290.31,289.68,290.16,9157.0,280.2515,280.861,280.2515,280.7159,9157.0
2023-05-22 12:00:00,290.25,290.51,290.08,290.24,16407.0,280.803,281.0545,280.6385,280.7933,16407.0
2023-05-22 12:10:00,290.3,290.41,290.05,290.17,14028.0,280.8514,280.9578,280.6095,280.7256,14028.0
2023-05-22 12:20:00,290.1,290.13,289.61,289.74,10146.0,280.6579,280.6869,280.1838,280.3096,10146.0
2023-05-22 12:30:00,289.75,290.0,289.71,289.71,7883.0,280.3193,280.5611,280.2806,280.2806,7883.0
2023-05-22 12:40:00,289.72,289.77,289.41,289.41,10631.0,280.2902,280.3386,279.9903,279.9903,10631.0
2023-05-22 12:50:00,289.42,289.89,289.26,289.89,11217.0,280.0,280.4547,279.8452,280.4547,11217.0
2023-05-22 13:00:00,289.85,290.08,289.85,289.93,5847.0,280.416,280.6385,280.416,280.4934,5847.0
2023-05-22 13:10:00,289.93,290.09,289.29,289.65,24681.0,280.4934,280.6482,279.8742,280.2225,24681.0
2023-05-22 13:20:00,289.74,290.23,289.74,290.15,10094.0,280.3096,280.7836,280.3096,280.7062,10094.0
2023-05-22 13:30:00,290.15,290.25,289.99,290.21,6187.0,280.7062,280.803,280.5515,280.7643,6187.0
2023-05-22 13:40:00,290.23,290.44,290.16,290.28,8890.0,280.7836,280.9868,280.7159,280.832,8890.0
2023-05-22 13:50:00,290.23,290.43,290.01,290.23,9108.0,280.7836,280.9771,280.5708,280.7836,9108.0
2023-05-22 14:00:00,290.23,290.42,290.08,290.42,7490.0,280.7836,280.9675,280.6385,280.9675,7490.0
2023-05-22 14:10:00,290.46,290.76,290.35,290.64,11308.0,281.0062,281.2964,280.8997,281.1803,11308.0
2023-05-22 14:20:00,290.69,290.9,290.51,290.9,7184.0,281.2287,281.4318,281.0545,281.4318,7184.0
2023-05-22 14:30:00,290.88,291.24,290.83,291.21,18014.0,281.4125,281.7608,281.3641,281.7317,18014.0
2023-05-22 14:40:00,291.23,291.56,291.18,291.56,14369.0,281.7511,282.0704,281.7027,282.0704,14369.0
2023-05-22 14:50:00,291.59,291.75,291.1,291.42,13725.0,282.0994,282.2542,281.6253,281.9349,13725.0
2023-05-22 15:00:00,291.43,291.63,291.34,291.36,15260.0,281.9446,282.1381,281.8575,281.8769,15260.0
2023-05-22 15:10:00,291.32,291.65,291.25,291.5,17987.0,281.8382,282.1574,281.7704,282.0123,17987.0
2023-05-22 15:20:00,291.5,291.5,290.87,290.98,18128.0,282.0123,282.0123,281.4028,281.5092,18128.0
2023-05-22 15:30:00,290.98,291.11,290.7,290.87,22759.0,281.5092,281.635,281.2383,281.4028,22759.0
2023-05-22 15:40:00,290.87,291.28,290.66,290.66,45976.0,281.4028,281.7995,281.1996,281.1996,45976.0
2023-05-22 15:50:00,290.69,291.05,290.37,291.05,135975.0,281.2287,281.577,280.9191,281.577,135975.0
2023-05-23 09:30:00,289.16,290.35,288.44,289.36,88062.0,279.7485,280.8997,279.0519,279.942,88062.0
2023-05-23 09:40:00,289.52,290.65,289.44,290.65,21134.0,280.0968,281.19,280.0194,281.19,21134.0
2023-05-23 09:50:00,290.63,291.04,290.18,290.18,40650.0,281.1706,281.5673,280.7353,280.7353,40650.0
2023-05-23 10:00:00,290.18,290.64,290.05,290.49,27030.0,280.7353,281.1803,280.6095,281.0352,27030.0
2023-05-23 10:10:00,290.44,290.65,289.97,290.6,25283.0,280.9868,281.19,280.5321,281.1416,25283.0
2023-05-23 10:20:00,290.71,290.71,289.91,290.02,8418.0,281.248,281.248,280.4741,280.5805,8418.0
2023-05-23 10:30:00,289.94,290.39,289.75,290.31,18330.0,280.5031,280.9384,280.3193,280.861,18330.0
2023-05-23 10:40:00,290.24,290.53,289.8,290.05,24083.0,280.7933,281.0739,280.3676,280.6095,24083.0
2023-05-23 10:50:00,290.12,290.12,289.52,289.76,10599.0,280.6772,280.6772,280.0968,280.3289,10599.0
2023-05-23 11:00:00,289.74,289.99,289.66,289.86,19979.0,280.3096,280.5515,280.2322,280.4257,19979.0
2023-05-23 11:10:00,289.86,289.94,289.7,289.7,20799.0,280.4257,280.5031,280.2709,280.2709,20799.0
2023-05-23 11:20:00,289.86,290.3,289.82,290.2,13190.0,280.4257,280.8514,280.387,280.7546,13190.0
2023-05-23 11:30:00,290.04,290.61,289.91,290.61,16346.0,280.5998,281.1513,280.4741,281.1513,16346.0
2023-05-23 11:40:00,290.68,290.79,290.3,290.6,26663.0,281.219,281.3254,280.8514,281.1416,26663.0
2023-05-23 11:50:00,290.58,290.69,289.97,290.01,12925.0,281.1223,281.2287,280.5321,280.5708,12925.0
2023-05-23 12:00:00,290.05,290.18,289.55,289.74,25579.0,280.6095,280.7353,280.1258,280.3096,25579.0
2023-05-23 12:10:00,289.69,290.1,289.48,289.48,42206.0,280.2612,280.6579,280.0581,280.0581,42206.0
2023-05-23 12:20:00,289.48,289.78,289.38,289.47,13350.0,280.0581,280.3483,279.9613,280.0484,13350.0
2023-05-23 12:30:00,289.47,289.52,288.91,289.03,22555.0,280.0484,280.0968,279.5066,279.6227,22555.0
2023-05-23 12:40:00,289.04,289.16,288.29,288.46,13277.0,279.6324,279.7485,278.9068,279.0713,13277.0
2023-05-23 12:50:00,288.46,288.76,288.27,288.37,16534.0,279.0713,279.3615,278.8874,278.9842,16534.0
2023-05-23 13:00:00,288.35,288.91,288.3,288.91,14852.0,278.9648,279.5066,278.9165,279.5066,14852.0
2023-05-23 13:10:00,288.83,289.31,288.58,289.3,36089.0,279.4292,279.8936,279.1873,279.8839,36089.0
2023-05-23 13:20:00,289.35,289.4,288.82,289.15,55623.0,279.9323,279.9807,279.4195,279.7388,55623.0
2023-05-23 13:30:00,289.17,289.41,288.57,289.36,47891.0,279.7581,279.9903,279.1777,279.942,47891.0
2023-05-23 13:40:00,289.41,289.57,288.91,289.15,33288.0,279.9903,280.1451,279.5066,279.7388,33288.0
2023-05-23 13:50:00,289.07,289.25,288.98,289.04,10834.0,279.6614,279.8355,279.5743,279.6324,10834.0
2023-05-23 14:00:00,289.06,289.34,289.0,289.01,37372.0,279.6517,279.9226,279.5937,279.6034,37372.0
2023-05-23 14:10:00,289.02,289.12,288.51,288.58,26607.0,279.613,279.7098,279.1196,279.1873,26607.0
2023-05-23 14:20:00,288.59,288.59,287.11,287.79,51785.0,279.197,279.197,277.7652,278.4231,51785.0
2023-05-23 14:30:00,287.78,288.17,287.34,287.62,39002.0,278.4134,278.7907,277.9877,278.2586,39002.0
2023-05-23 14:40:00,287.56,287.8,287.41,287.67,16760.0,278.2005,278.4327,278.0554,278.307,16760.0
2023-05-23 14:50:00,287.67,288.13,287.61,288.03,14136.0,278.307,278.752,278.2489,278.6552,14136.0
2023-05-23 15:00:00,288.08,288.1,287.34,287.43,21250.0,278.7036,278.723,277.9877,278.0748,21250.0
2023-05-23 15:10:00,287.45,287.77,287.24,287.32,22606.0,278.0941,278.4037,277.891,277.9684,22606.0
2023-05-23 15:20:00,287.31,288.12,287.24,287.93,23099.0,277.9587,278.7423,277.891,278.5585,23099.0
2023-05-23 15:30:00,287.94,288.15,287.77,287.92,27882.0,278.5682,278.7713,278.4037,278.5488,27882.0
2023-05-23 15:40:00,287.84,288.19,287.58,288.07,39488.0,278.4714,278.81,278.2199,278.6939,39488.0
2023-05-23 15:50:00,288.05,288.26,287.76,288.05,199089.0,278.6746,278.8778,278.394,278.6746,199089.0
2023-05-24 09:30:00,286.03,286.03,284.9,285.54,69738.0,276.7203,276.7203,275.6271,276.2463,69738.0
2023-05-24 09:40:00,285.53,286.13,285.26,285.75,41044.0,276.2366,276.8171,275.9754,276.4495,41044.0
2023-05-24 09:50:00,285.74,286.24,285.52,285.78,28223.0,276.4398,276.9235,276.2269,276.4785,28223.0
2023-05-24 10:00:00,285.81,286.17,285.81,286.0,32238.0,276.5075,276.8558,276.5075,276.6913,32238.0
2023-05-24 10:10:00,286.04,286.64,285.9,286.32,27668.0,276.73,277.3105,276.5946,277.0009,27668.0
2023-05-24 10:20:00,286.37,287.34,286.28,286.97,23600.0,277.0493,277.9877,276.9622,277.6297,23600.0
2023-05-24 10:30:00,286.94,287.87,286.94,287.7,21408.0,277.6007,278.5005,277.6007,278.336,21408.0
2023-05-24 10:40:00,287.7,288.29,287.49,287.8,29052.0,278.336,278.9068,278.1328,278.4327,29052.0
2023-05-24 10:50:00,287.82,287.82,286.85,287.1,37893.0,278.4521,278.4521,277.5137,277.7555,37893.0
2023-05-24 11:00:00,287.19,287.19,286.66,286.86,17135.0,277.8426,277.8426,277.3298,277.5233,17135.0
2023-05-24 11:10:00,286.85,287.07,286.62,286.92,22890.0,277.5137,277.7265,277.2911,277.5814,22890.0
2023-05-24 11:20:00,286.99,288.15,286.95,287.44,20305.0,277.6491,278.7713,277.6104,278.0845,20305.0
2023-05-24 11:30:00,287.46,287.49,286.69,286.87,19388.0,278.1038,278.1328,277.3589,277.533,19388.0
2023-05-24 11:40:00,286.87,287.19,286.28,286.59,16801.0,277.533,277.8426,276.9622,277.2621,16801.0
2023-05-24 11:50:00,286.7,286.7,286.3,286.51,13612.0,277.3685,277.3685,276.9816,277.1847,13612.0
2023-05-24 12:00:00,286.52,286.74,286.38,286.49,18782.0,277.1944,277.4072,277.059,277.1654,18782.0
2023-05-24 12:10:00,286.46,286.48,286.03,286.11,18269.0,277.1363,277.1557,276.7203,276.7977,18269.0
2023-05-24 12:20:00,286.03,286.47,286.0,286.35,35666.0,276.7203,277.146,276.6913,277.0299,35666.0
2023-05-24 12:30:00,286.36,286.44,286.13,286.44,22249.0,277.0396,277.117,276.8171,277.117,22249.0
2023-05-24 12:40:00,286.47,286.69,286.16,286.19,12514.0,277.146,277.3589,276.8461,276.8751,12514.0
2023-05-24 12:50:00,286.22,286.75,286.22,286.56,16935.0,276.9042,277.4169,276.9042,277.2331,16935.0
2023-05-24 13:00:00,286.49,286.63,286.4,286.52,20594.0,277.1654,277.3008,277.0783,277.1944,20594.0
2023-05-24 13:10:00,286.53,286.69,286.33,286.65,27138.0,277.2041,277.3589,277.0106,277.3202,27138.0
2023-05-24 13:20:00,286.63,286.85,286.45,286.54,32709.0,277.3008,277.5137,277.1267,277.2137,32709.0
2023-05-24 13:30:00,286.5,287.08,286.46,287.07,11768.0,277.175,277.7362,277.1363,277.7265,11768.0
2023-05-24 13:40:00,287.07,287.28,286.66,286.67,13545.0,277.7265,277.9297,277.3298,277.3395,13545.0
2023-05-24 13:50:00,286.65,286.88,286.63,286.82,15162.0,277.3202,277.5427,277.3008,277.4846,15162.0
2023-05-24 14:00:00,286.9,287.15,286.29,286.3,26270.0,277.562,277.8039,276.9719,276.9816,26270.0
2023-05-24 14:10:00,286.35,286.56,286.07,286.3,48049.0,277.0299,277.2331,276.759,276.9816,48049.0
2023-05-24 14:20:00,286.3,286.3,285.66,285.72,33047.0,276.9816,276.9816,276.3624,276.4204,33047.0
2023-05-24 14:30:00,285.72,285.91,285.58,285.75,34051.0,276.4204,276.6042,276.285,276.4495,34051.0
2023-05-24 14:40:00,285.76,285.89,285.4,285.75,26544.0,276.4591,276.5849,276.1108,276.4495,26544.0
2023-05-24 14:50:00,285.75,286.15,285.35,285.56,17240.0,276.4495,276.8364,276.0625,276.2656,17240.0
2023-05-24 15:00:00,285.56,286.13,285.46,285.74,30146.0,276.2656,276.8171,276.1689,276.4398,30146.0
2023-05-24 15:10:00,285.78,287.08,285.76,287.04,22317.0,276.4785,277.7362,276.4591,277.6975,22317.0
2023-05-24 15:20:00,287.05,287.43,286.65,286.8,23620.0,277.7071,278.0748,277.3202,277.4653,23620.0
2023-05-24 15:30:00,286.81,287.44,286.69,286.91,47030.0,277.475,278.0845,277.3589,277.5717,47030.0
2023-05-24 15:40:00,286.91,287.06,286.63,286.81,60356.0,277.5717,277.7168,277.3008,277.475,60356.0
2023-05-24 15:50:00,286.77,286.99,285.84,286.83,297839.0,277.4363,277.6491,276.5365,277.4943,297839.0
2023-05-25 09:30:00,288.51,288.99,287.15,288.24,370716.0,279.1196,279.584,277.8039,278.8584,370716.0
2023-05-25 09:40:00,288.26,288.96,285.97,286.16,90551.0,278.8778,279.555,276.6623,276.8461,90551.0
2023-05-25 09:50:00,286.14,286.48,285.18,286.47,54099.0,276.8268,277.1557,275.898,277.146,54099.0
2023-05-25 10:00:00,286.43,287.27,286.38,287.12,55321.0,277.1073,277.92,277.059,277.7749,55321.0
2023-05-25 10:10:00,287.11,287.97,287.05,287.05,42533.0,277.7652,278.5972,277.7071,277.7071,42533.0
2023-05-25 10:20:00,287.05,287.45,286.91,287.31,42256.0,277.7071,278.0941,277.5717,277.9587,42256.0
2023-05-25 10:30:00,287.34,287.55,286.91,287.28,32704.0,277.9877,278.1909,277.5717,277.9297,32704.0
2023-05-25 10:40:00,287.26,287.76,286.93,287.3,103470.0,277.9103,278.394,277.5911,277.949,103470.0
2023-05-25 10:50:00,287.41,288.35,287.35,288.31,134044.0,278.0554,278.9648,277.9974,278.9261,134044.0
2023-05-25 11:00:00,288.32,289.29,288.15,289.12,24487.0,278.9358,279.8742,278.7713,279.7098,24487.0
2023-05-25 11:10:00,289.14,289.27,288.2,288.2,21860.0,279.7291,279.8549,278.8197,278.8197,21860.0
2023-05-25 11:20:00,288.18,288.32,287.45,287.66,24541.0,278.8004,278.9358,278.0941,278.2973,24541.0
2023-05-25 11:30:00,287.66,287.77,287.24,287.71,14463.0,278.2973,278.4037,277.891,278.3457,14463.0
2023-05-25 11:40:00,287.67,287.99,287.41,287.93,33779.0,278.307,278.6165,278.0554,278.5585,33779.0
2023-05-25 11:50:00,287.88,288.42,287.68,288.42,22583.0,278.5101,279.0326,278.3166,279.0326,22583.0
2023-05-25 12:00:00,288.45,288.83,288.45,288.71,8810.0,279.0616,279.4292,279.0616,279.3131,8810.0
2023-05-25 12:10:00,288.76,289.38,288.76,289.38,9444.0,279.3615,279.9613,279.3615,279.9613,9444.0
2023-05-25 12:20:00,289.39,289.67,289.02,289.4,24471.0,279.971,280.2419,279.613,279.9807,24471.0
2023-05-25 12:30:00,289.4,289.44,288.81,289.04,31424.0,279.9807,280.0194,279.4099,279.6324,31424.0
2023-05-25 12:40:00,289.07,289.31,289.02,289.15,21991.0,279.6614,279.8936,279.613,279.7388,21991.0
2023-05-25 12:50:00,289.19,289.28,288.56,288.66,13171.0,279.7775,279.8646,279.168,279.2647,13171.0
2023-05-25 13:00:00,288.79,288.81,288.26,288.5,12484.0,279.3905,279.4099,278.8778,279.11,12484.0
2023-05-25 13:10:00,288.49,289.83,288.49,289.83,21092.0,279.1003,280.3967,279.1003,280.3967,21092.0
2023-05-25 13:20:00,289.84,290.18,289.58,289.94,41016.0,280.4063,280.7353,280.1548,280.5031,41016.0
2023-05-25 13:30:00,289.96,290.08,289.69,290.0,23007.0,280.5224,280.6385,280.2612,280.5611,23007.0
2023-05-25 13:40:00,290.0,290.23,289.79,290.22,20248.0,280.5611,280.7836,280.358,280.774,20248.0
2023-05-25 13:50:00,290.24,290.24,289.77,290.11,16739.0,280.7933,280.7933,280.3386,280.6675,16739.0
2023-05-25 14:00:00,290.12,291.06,290.12,290.45,23579.0,280.6772,281.5866,280.6772,280.9965,23579.0
2023-05-25 14:10:00,290.52,291.83,290.46,291.65,30184.0,281.0642,282.3316,281.0062,282.1574,30184.0
2023-05-25 14:20:00,291.75,291.82,291.4,291.66,33198.0,282.2542,282.3219,281.9156,282.1671,33198.0
2023-05-25 14:30:00,291.63,291.64,290.47,290.81,16483.0,282.1381,282.1478,281.0158,281.3448,16483.0
2023-05-25 14:40:00,290.78,290.81,290.34,290.43,19653.0,281.3157,281.3448,280.8901,280.9771,19653.0
2023-05-25 14:50:00,290.44,291.0,290.4,290.97,18835.0,280.9868,281.5286,280.9481,281.4996,18835.0
2023-05-25 15:00:00,291.01,291.86,290.79,291.86,48253.0,281.5383,282.3606,281.3254,282.3606,48253.0
2023-05-25 15:10:00,291.85,292.17,291.85,292.08,52745.0,282.3509,282.6605,282.3509,282.5734,52745.0
2023-05-25 15:20:00,292.07,292.8,291.94,292.74,43950.0,282.5638,283.27,282.438,283.2119,43950.0
2023-05-25 15:30:00,292.74,292.74,292.33,292.65,66629.0,283.2119,283.2119,282.8153,283.1249,66629.0
2023-05-25 15:40:00,292.68,293.15,292.33,292.33,125440.0,283.1539,283.6086,282.8153,282.8153,125440.0
2023-05-25 15:50:00,292.25,292.33,291.33,291.68,241560.0,282.7379,282.8153,281.8478,282.1864,241560.0
2023-05-26 09:30:00,294.0,297.64,293.64,297.57,75788.0,284.4309,287.9525,284.0827,287.8847,75788.0
2023-05-26 09:40:00,297.6,299.76,297.52,299.12,76296.0,287.9138,290.0035,287.8364,289.3843,76296.0
2023-05-26 09:50:00,299.21,300.99,298.7,300.53,127719.0,289.4714,291.1934,288.978,290.7484,127719.0
2023-05-26 10:00:00,300.65,301.87,300.35,301.87,68909.0,290.8645,292.0448,290.5743,292.0448,68909.0
2023-05-26 10:10:00,301.93,302.9,301.3,302.81,90647.0,292.1028,293.0413,291.4933,292.9542,90647.0
2023-05-26 10:20:00,302.82,304.61,302.81,304.44,86962.0,292.9639,294.6956,292.9542,294.5311,86962.0
2023-05-26 10:30:00,304.4,306.22,304.39,306.16,132857.0,294.4924,296.2532,294.4828,296.1952,132857.0
2023-05-26 10:40:00,306.15,307.79,306.04,307.41,99240.0,296.1855,297.7721,296.0791,297.4045,99240.0
2023-05-26 10:50:00,307.41,308.1,306.8,307.66,168554.0,297.4045,298.072,296.8143,297.6463,168554.0
2023-05-26 11:00:00,307.61,308.6,306.91,306.99,180694.0,297.598,298.5557,296.9207,296.9981,180694.0
2023-05-26 11:10:00,307.0,307.06,304.62,305.35,135302.0,297.0078,297.0659,294.7053,295.4115,135302.0
2023-05-26 11:20:00,305.36,305.53,304.48,304.72,86538.0,295.4212,295.5857,294.5698,294.802,86538.0
2023-05-26 11:30:00,304.77,305.29,304.69,304.8,63572.0,294.8504,295.3535,294.773,294.8794,63572.0
2023-05-26 11:40:00,304.8,305.39,303.9,303.98,42474.0,294.8794,295.4502,294.0087,294.0861,42474.0
2023-05-26 11:50:00,303.94,304.48,303.45,304.48,49806.0,294.0474,294.5698,293.5734,294.5698,49806.0
2023-05-26 12:00:00,304.39,304.9,304.39,304.45,34144.0,294.4828,294.9762,294.4828,294.5408,34144.0
2023-05-26 12:10:00,304.51,304.67,303.25,303.25,33717.0,294.5989,294.7537,293.3799,293.3799,33717.0
2023-05-26 12:20:00,303.3,303.64,302.96,303.47,62132.0,293.4282,293.7572,293.0993,293.5927,62132.0
2023-05-26 12:30:00,303.47,304.15,303.24,304.15,12687.0,293.5927,294.2506,293.3702,294.2506,12687.0
2023-05-26 12:40:00,304.1,304.36,303.49,303.66,13339.0,294.2022,294.4537,293.6121,293.7765,13339.0
2023-05-26 12:50:00,303.77,304.15,303.2,303.25,19136.0,293.8829,294.2506,293.3315,293.3799,19136.0
2023-05-26 13:00:00,303.38,303.66,303.22,303.55,27971.0,293.5056,293.7765,293.3508,293.6701,27971.0
2023-05-26 13:10:00,303.67,303.67,303.01,303.22,18231.0,293.7862,293.7862,293.1477,293.3508,18231.0
2023-05-26 13:20:00,303.18,303.63,303.12,303.54,34991.0,293.3121,293.7475,293.2541,293.6604,34991.0
2023-05-26 13:30:00,303.55,304.06,303.51,304.03,17595.0,293.6701,294.1635,293.6314,294.1345,17595.0
2023-05-26 13:40:00,303.96,303.97,303.46,303.59,14337.0,294.0668,294.0764,293.583,293.7088,14337.0
2023-05-26 13:50:00,303.59,303.86,303.46,303.86,15258.0,293.7088,293.97,293.583,293.97,15258.0
2023-05-26 14:00:00,303.86,304.07,303.43,303.76,15084.0,293.97,294.1732,293.554,293.8733,15084.0
2023-05-26 14:10:00,303.79,304.47,303.79,304.37,18505.0,293.9023,294.5602,293.9023,294.4634,18505.0
2023-05-26 14:20:00,304.34,304.47,304.24,304.42,19273.0,294.4344,294.5602,294.3376,294.5118,19273.0
2023-05-26 14:30:00,304.45,304.52,304.14,304.46,34295.0,294.5408,294.6085,294.2409,294.5505,34295.0
2023-05-26 14:40:00,304.45,304.87,304.37,304.73,17218.0,294.5408,294.9471,294.4634,294.8117,17218.0
2023-05-26 14:50:00,304.72,304.72,304.23,304.48,18991.0,294.802,294.802,294.328,294.5698,18991.0
2023-05-26 15:00:00,304.61,304.9,304.46,304.56,43665.0,294.6956,294.9762,294.5505,294.6472,43665.0
2023-05-26 15:10:00,304.61,304.76,303.98,304.76,64087.0,294.6956,294.8407,294.0861,294.8407,64087.0
2023-05-26 15:20:00,304.68,304.69,304.28,304.29,38833.0,294.7633,294.773,294.3763,294.386,38833.0
2023-05-26 15:30:00,304.32,304.44,303.78,303.92,52916.0,294.415,294.5311,293.8926,294.0281,52916.0
2023-05-26 15:40:00,303.9,304.61,303.87,304.54,85067.0,294.0087,294.6956,293.9797,294.6279,85067.0
2023-05-26 15:50:00,304.51,304.57,303.44,303.71,364992.0,294.5989,294.6569,293.5637,293.8249,364992.0
2023-05-30 09:30:00,306.21,309.7,305.0,308.45,191757.0,296.2435,299.6199,295.0729,298.4106,191757.0
2023-05-30 09:40:00,308.68,309.41,308.12,308.6,148903.0,298.6331,299.3394,298.0914,298.5557,148903.0
2023-05-30 09:50:00,308.59,309.15,307.32,308.32,122411.0,298.5461,299.0878,297.3174,298.2849,122411.0
2023-05-30 10:00:00,308.31,309.09,307.75,309.06,113168.0,298.2752,299.0298,297.7334,299.0008,113168.0
2023-05-30 10:10:00,309.19,310.13,308.95,310.02,90351.0,299.1265,300.0359,298.8943,299.9295,90351.0
2023-05-30 10:20:00,310.17,310.24,308.38,308.79,174038.0,300.0746,300.1424,298.3429,298.7396,174038.0
2023-05-30 10:30:00,308.69,309.2,308.42,309.01,104101.0,298.6428,299.1362,298.3816,298.9524,104101.0
2023-05-30 10:40:00,308.97,309.33,308.7,309.3,38179.0,298.9137,299.262,298.6525,299.233,38179.0
2023-05-30 10:50:00,309.26,309.99,309.1,309.15,24162.0,299.1943,299.9005,299.0395,299.0878,24162.0
2023-05-30 11:00:00,309.15,309.59,309.1,309.34,36064.0,299.0878,299.5135,299.0395,299.2717,36064.0
2023-05-30 11:10:00,309.32,309.62,308.89,309.06,64605.0,299.2523,299.5425,298.8363,299.0008,64605.0
2023-05-30 11:20:00,309.01,309.64,308.81,309.56,65036.0,298.9524,299.5619,298.7589,299.4845,65036.0
2023-05-30 11:30:00,309.61,309.83,309.31,309.69,35985.0,299.5329,299.7457,299.2426,299.6103,35985.0
2023-05-30 11:40:00,309.73,310.1,309.39,310.1,20334.0,299.649,300.0069,299.32,300.0069,20334.0
2023-05-30 11:50:00,310.06,310.39,309.48,310.35,40038.0,299.9682,300.2875,299.4071,300.2488,40038.0
2023-05-30 12:00:00,310.33,311.59,310.22,311.39,78070.0,300.2294,301.4484,300.123,301.2549,78070.0
2023-05-30 12:10:00,311.36,313.27,311.36,313.06,122047.0,301.2259,303.0737,301.2259,302.8706,122047.0
2023-05-30 12:20:00,313.01,316.65,312.92,313.14,185656.0,302.8222,306.3437,302.7351,302.948,185656.0
2023-05-30 12:30:00,313.19,315.05,313.01,314.55,105077.0,302.9963,304.7958,302.8222,304.3121,105077.0
2023-05-30 12:40:00,314.56,318.91,314.32,317.11,249554.0,304.3218,308.5302,304.0896,306.7888,249554.0
2023-05-30 12:50:00,317.19,317.53,315.48,316.16,125930.0,306.8662,307.1951,305.2118,305.8697,125930.0
2023-05-30 13:00:00,316.21,316.31,315.1,315.24,99718.0,305.918,306.0148,304.8442,304.9796,99718.0
2023-05-30 13:10:00,315.32,315.5,314.0,314.4,152196.0,305.057,305.2312,303.78,304.167,152196.0
2023-05-30 13:20:00,314.31,315.3,314.25,314.98,86098.0,304.0799,305.0377,304.0218,304.7281,86098.0
2023-05-30 13:30:00,314.88,315.26,314.33,315.07,42385.0,304.6313,304.999,304.0992,304.8152,42385.0
2023-05-30 13:40:00,315.08,315.14,314.42,314.5,48211.0,304.8248,304.8829,304.1863,304.2637,48211.0
2023-05-30 13:50:00,314.48,314.74,313.57,314.36,164427.0,304.2444,304.4959,303.364,304.1283,164427.0
2023-05-30 14:00:00,314.29,314.55,311.98,312.05,50702.0,304.0605,304.3121,301.8257,301.8934,50702.0
2023-05-30 14:10:00,312.05,313.0,311.9,312.68,73423.0,301.8934,302.8125,301.7483,302.5029,73423.0
2023-05-30 14:20:00,312.68,313.12,312.15,312.93,65156.0,302.5029,302.9286,301.9902,302.7448,65156.0
2023-05-30 14:30:00,312.96,313.35,312.33,313.04,74924.0,302.7738,303.1511,302.1643,302.8512,74924.0
2023-05-30 14:40:00,313.04,313.04,312.32,312.5,95504.0,302.8512,302.8512,302.1547,302.3288,95504.0
2023-05-30 14:50:00,312.48,312.8,311.23,311.32,62679.0,302.3095,302.619,301.1001,301.1872,62679.0
2023-05-30 15:00:00,311.27,311.6,310.63,310.87,59266.0,301.1388,301.4581,300.5197,300.7519,59266.0
2023-05-30 15:10:00,310.77,310.97,309.2,309.49,95880.0,300.6551,300.8486,299.1362,299.4168,95880.0
2023-05-30 15:20:00,309.49,309.49,308.13,308.75,70823.0,299.4168,299.4168,298.101,298.7009,70823.0
2023-05-30 15:30:00,308.63,308.93,308.35,308.53,67738.0,298.5848,298.875,298.3139,298.488,67738.0
2023-05-30 15:40:00,308.45,309.22,308.32,308.9,97784.0,298.4106,299.1556,298.2849,298.846,97784.0
2023-05-30 15:50:00,308.93,308.93,308.09,308.43,282716.0,298.875,298.875,298.0623,298.3913,282716.0
2023-05-31 09:30:00,304.68,306.81,303.0,305.81,141103.0,294.7633,296.824,293.138,295.8565,141103.0
2023-05-31 09:40:00,305.66,306.79,305.23,306.43,84212.0,295.7114,296.8047,295.2954,296.4564,84212.0
2023-05-31 09:50:00,306.38,307.0,305.58,306.47,52576.0,296.408,297.0078,295.634,296.4951,52576.0
2023-05-31 10:00:00,306.34,307.32,306.15,306.56,66211.0,296.3693,297.3174,296.1855,296.5821,66211.0
2023-05-31 10:10:00,306.57,307.41,306.31,307.23,36404.0,296.5918,297.4045,296.3403,297.2303,36404.0
2023-05-31 10:20:00,307.13,307.48,305.39,305.42,78649.0,297.1336,297.4722,295.4502,295.4792,78649.0
2023-05-31 10:30:00,305.41,305.62,304.47,304.56,56970.0,295.4696,295.6727,294.5602,294.6472,56970.0
2023-05-31 10:40:00,304.62,306.3,304.46,306.22,106711.0,294.7053,296.3306,294.5505,296.2532,106711.0
2023-05-31 10:50:00,306.14,306.96,306.07,306.23,41029.0,296.1758,296.9691,296.1081,296.2629,41029.0
2023-05-31 11:00:00,306.31,306.88,306.22,306.72,35813.0,296.3403,296.8917,296.2532,296.7369,35813.0
2023-05-31 11:10:00,306.68,307.02,306.47,306.67,32778.0,296.6982,297.0272,296.4951,296.6886,32778.0
2023-05-31 11:20:00,306.67,307.25,305.59,305.59,28760.0,296.6886,297.2497,295.6437,295.6437,28760.0
2023-05-31 11:30:00,305.58,306.08,305.5,305.76,33886.0,295.634,296.1178,295.5566,295.8082,33886.0
2023-05-31 11:40:00,305.86,306.52,305.86,306.17,29940.0,295.9049,296.5434,295.9049,296.2048,29940.0
2023-05-31 11:50:00,306.29,306.49,305.91,305.97,20406.0,296.3209,296.5144,295.9533,296.0113,20406.0
2023-05-31 12:00:00,306.1,306.42,305.96,306.3,24639.0,296.1371,296.4467,296.0017,296.3306,24639.0
2023-05-31 12:10:00,306.26,307.21,306.11,307.09,49323.0,296.2919,297.211,296.1468,297.0949,49323.0
2023-05-31 12:20:00,307.09,307.73,306.96,307.44,33107.0,297.0949,297.7141,296.9691,297.4335,33107.0
2023-05-31 12:30:00,307.43,307.99,307.33,307.39,17815.0,297.4238,297.9656,297.3271,297.3851,17815.0
2023-05-31 12:40:00,307.41,307.97,307.26,307.82,24726.0,297.4045,297.9462,297.2594,297.8011,24726.0
2023-05-31 12:50:00,307.87,307.88,306.9,307.42,16569.0,297.8495,297.8592,296.9111,297.4141,16569.0
2023-05-31 13:00:00,307.5,307.82,307.2,307.81,14642.0,297.4915,297.8011,297.2013,297.7915,14642.0
2023-05-31 13:10:00,307.82,308.19,307.69,307.96,17267.0,297.8011,298.1591,297.6754,297.9366,17267.0
2023-05-31 13:20:00,307.85,308.49,307.85,308.47,32277.0,297.8301,298.4493,297.8301,298.43,32277.0
2023-05-31 13:30:00,308.49,308.77,307.98,308.76,34319.0,298.4493,298.7202,297.9559,298.7105,34319.0
2023-05-31 13:40:00,308.85,309.06,308.51,308.69,26482.0,298.7976,299.0008,298.4687,298.6428,26482.0
2023-05-31 13:50:00,308.69,309.34,308.63,309.34,21897.0,298.6428,299.2717,298.5848,299.2717,21897.0
2023-05-31 14:00:00,309.29,309.45,308.96,309.09,37357.0,299.2233,299.3781,298.904,299.0298,37357.0
2023-05-31 14:10:00,309.09,309.86,309.05,309.8,53021.0,299.0298,299.7747,298.9911,299.7167,53021.0
2023-05-31 14:20:00,309.81,310.17,309.66,310.05,50462.0,299.7264,300.0746,299.5812,299.9585,50462.0
2023-05-31 14:30:00,310.06,310.35,309.88,310.14,33252.0,299.9682,300.2488,299.7941,300.0456,33252.0
2023-05-31 14:40:00,310.09,310.21,309.58,309.6,41800.0,299.9972,300.1133,299.5038,299.5232,41800.0
2023-05-31 14:50:00,309.6,309.6,308.96,309.39,34436.0,299.5232,299.5232,298.904,299.32,34436.0
2023-05-31 15:00:00,309.48,309.48,308.6,308.8,35801.0,299.4071,299.4071,298.5557,298.7492,35801.0
2023-05-31 15:10:00,308.75,309.23,308.63,308.96,31493.0,298.7009,299.1652,298.5848,298.904,31493.0
2023-05-31 15:20:00,308.91,309.32,308.86,309.18,27482.0,298.8556,299.2523,298.8073,299.1169,27482.0
2023-05-31 15:30:00,309.03,309.37,308.33,308.35,45946.0,298.9717,299.3007,298.2945,298.3139,45946.0
2023-05-31 15:40:00,308.36,309.03,308.22,308.49,107408.0,298.3236,298.9717,298.1881,298.4493,107408.0
2023-05-31 15:50:00,308.46,308.46,305.86,306.26,447854.0,298.4203,298.4203,295.9049,296.2919,447854.0
2023-06-01 09:30:00,305.73,305.73,303.02,304.3,82951.0,295.7792,295.7792,293.1574,294.3957,82951.0
2023-06-01 09:40:00,304.19,304.6,303.45,304.04,56371.0,294.2893,294.6859,293.5734,294.1442,56371.0
2023-06-01 09:50:00,304.11,304.3,303.21,303.83,31176.0,294.2119,294.3957,293.3412,293.941,31176.0
2023-06-01 10:00:00,303.84,304.38,303.48,303.55,27686.0,293.9507,294.4731,293.6024,293.6701,27686.0
2023-06-01 10:10:00,303.55,303.68,302.2,302.32,43674.0,293.6701,293.7959,292.364,292.4801,43674.0
2023-06-01 10:20:00,302.28,302.72,301.27,302.55,43437.0,292.4414,292.8671,291.4643,292.7027,43437.0
2023-06-01 10:30:00,302.65,303.04,301.88,302.4,35147.0,292.7994,293.1767,292.0545,292.5575,35147.0
2023-06-01 10:40:00,302.38,303.11,302.09,302.31,41551.0,292.5382,293.2444,292.2576,292.4705,41551.0
2023-06-01 10:50:00,302.41,302.75,301.6,301.66,31036.0,292.5672,292.8961,291.7836,291.8416,31036.0
2023-06-01 11:00:00,301.58,301.58,300.09,300.41,66729.0,291.7642,291.7642,290.3227,290.6323,66729.0
2023-06-01 11:10:00,300.45,301.87,300.26,301.51,49531.0,290.671,292.0448,290.4872,291.6965,49531.0
2023-06-01 11:20:00,301.44,301.88,301.26,301.81,30554.0,291.6288,292.0545,291.4546,291.9867,30554.0
2023-06-01 11:30:00,301.94,303.23,301.93,302.95,27811.0,292.1125,293.3605,292.1028,293.0896,27811.0
2023-06-01 11:40:00,302.96,303.68,302.95,303.36,12925.0,293.0993,293.7959,293.0896,293.4863,12925.0
2023-06-01 11:50:00,303.44,304.22,303.43,304.16,20138.0,293.5637,294.3183,293.554,294.2603,20138.0
2023-06-01 12:00:00,304.19,304.65,304.19,304.52,12098.0,294.2893,294.7343,294.2893,294.6085,12098.0
2023-06-01 12:10:00,304.56,305.14,304.56,305.14,21083.0,294.6472,295.2084,294.6472,295.2084,21083.0
2023-06-01 12:20:00,305.06,305.68,305.02,305.68,23943.0,295.131,295.7308,295.0923,295.7308,23943.0
2023-06-01 12:30:00,305.69,305.84,305.13,305.29,19785.0,295.7405,295.8856,295.1987,295.3535,19785.0
2023-06-01 12:40:00,305.3,305.62,305.24,305.31,24380.0,295.3631,295.6727,295.3051,295.3728,24380.0
2023-06-01 12:50:00,305.33,305.42,304.86,305.33,52676.0,295.3922,295.4792,294.9375,295.3922,52676.0
2023-06-01 13:00:00,305.42,305.54,304.77,304.77,8317.0,295.4792,295.5953,294.8504,294.8504,8317.0
2023-06-01 13:10:00,304.69,305.05,304.68,304.9,12445.0,294.773,295.1213,294.7633,294.9762,12445.0
2023-06-01 13:20:00,304.84,305.08,304.27,304.64,20895.0,294.9181,295.1503,294.3667,294.7246,20895.0
2023-06-01 13:30:00,304.59,305.01,304.51,304.85,14152.0,294.6763,295.0826,294.5989,294.9278,14152.0
2023-06-01 13:40:00,304.79,305.45,304.72,305.45,16213.0,294.8697,295.5083,294.802,295.5083,16213.0
2023-06-01 13:50:00,305.53,305.7,305.44,305.54,11047.0,295.5857,295.7501,295.4986,295.5953,11047.0
2023-06-01 14:00:00,305.63,305.84,305.44,305.78,10334.0,295.6824,295.8856,295.4986,295.8275,10334.0
2023-06-01 14:10:00,305.7,305.71,305.33,305.33,8395.0,295.7501,295.7598,295.3922,295.3922,8395.0
2023-06-01 14:20:00,305.36,305.91,305.36,305.82,25204.0,295.4212,295.9533,295.4212,295.8662,25204.0
2023-06-01 14:30:00,305.79,305.79,305.11,305.21,28640.0,295.8372,295.8372,295.1793,295.2761,28640.0
2023-06-01 14:40:00,305.19,305.65,305.19,305.57,12161.0,295.2567,295.7018,295.2567,295.6244,12161.0
2023-06-01 14:50:00,305.56,305.63,305.21,305.39,29053.0,295.6147,295.6824,295.2761,295.4502,29053.0
2023-06-01 15:00:00,305.39,305.78,305.32,305.59,23548.0,295.4502,295.8275,295.3825,295.6437,23548.0
2023-06-01 15:10:00,305.53,306.09,305.48,305.71,22659.0,295.5857,296.1274,295.5373,295.7598,22659.0
2023-06-01 15:20:00,305.7,305.99,305.41,305.5,43454.0,295.7501,296.0307,295.4696,295.5566,43454.0
2023-06-01 15:30:00,305.5,305.54,304.71,304.92,21734.0,295.5566,295.5953,294.7923,294.9955,21734.0
2023-06-01 15:40:00,304.87,305.17,304.59,304.96,45352.0,294.9471,295.2374,294.6763,295.0342,45352.0
2023-06-01 15:50:00,304.92,305.23,304.47,305.22,107302.0,294.9955,295.2954,294.5602,295.2858,107302.0
2023-06-02 09:30:00,307.5,309.54,306.62,309.45,58932.0,297.4915,299.4651,296.6402,299.3781,58932.0
2023-06-02 09:40:00,309.45,311.0,309.1,309.6,42705.0,299.3781,300.8776,299.0395,299.5232,42705.0
2023-06-02 09:50:00,309.4,309.86,308.26,308.36,43669.0,299.3297,299.7747,298.2268,298.3236,43669.0
2023-06-02 10:00:00,308.36,308.56,307.48,307.85,34671.0,298.3236,298.517,297.4722,297.8301,34671.0
2023-06-02 10:10:00,307.84,308.61,307.7,308.03,24152.0,297.8205,298.5654,297.685,298.0043,24152.0
2023-06-02 10:20:00,308.01,308.15,307.44,308.03,42871.0,297.9849,298.1204,297.4335,298.0043,42871.0
2023-06-02 10:30:00,307.93,309.25,307.89,309.14,39387.0,297.9075,299.1846,297.8688,299.0782,39387.0
2023-06-02 10:40:00,309.08,309.73,308.84,309.37,20351.0,299.0201,299.649,298.7879,299.3007,20351.0
2023-06-02 10:50:00,309.34,309.34,308.57,309.02,16897.0,299.2717,299.2717,298.5267,298.9621,16897.0
2023-06-02 11:00:00,309.03,309.7,309.01,309.51,22522.0,298.9717,299.6199,298.9524,299.4361,22522.0
2023-06-02 11:10:00,309.54,309.89,309.29,309.79,17866.0,299.4651,299.8038,299.2233,299.707,17866.0
2023-06-02 11:20:00,309.82,310.21,309.61,310.14,23431.0,299.736,300.1133,299.5329,300.0456,23431.0
2023-06-02 11:30:00,310.08,310.13,309.5,309.58,18580.0,299.9876,300.0359,299.4264,299.5038,18580.0
2023-06-02 11:40:00,309.63,309.91,309.43,309.68,12734.0,299.5522,299.8231,299.3587,299.6006,12734.0
2023-06-02 11:50:00,309.66,310.11,309.45,310.01,15127.0,299.5812,300.0166,299.3781,299.9198,15127.0
2023-06-02 12:00:00,309.97,310.11,309.75,309.99,11856.0,299.8811,300.0166,299.6683,299.9005,11856.0
2023-06-02 12:10:00,310.05,310.28,309.74,309.99,23679.0,299.9585,300.1811,299.6586,299.9005,23679.0
2023-06-02 12:20:00,310.04,310.56,310.04,310.17,17318.0,299.9489,300.4519,299.9489,300.0746,17318.0
2023-06-02 12:30:00,310.26,310.55,310.15,310.49,9522.0,300.1617,300.4423,300.0553,300.3842,9522.0
2023-06-02 12:40:00,310.5,310.78,310.23,310.55,13469.0,300.3939,300.6648,300.1327,300.4423,13469.0
2023-06-02 12:50:00,310.62,310.94,310.62,310.83,14576.0,300.51,300.8196,300.51,300.7132,14576.0
2023-06-02 13:00:00,310.86,311.16,310.7,311.05,13893.0,300.7422,301.0324,300.5874,300.926,13893.0
2023-06-02 13:10:00,311.02,311.23,310.81,311.11,17617.0,300.897,301.1001,300.6938,300.984,17617.0
2023-06-02 13:20:00,311.19,311.81,311.18,311.69,16741.0,301.0614,301.6613,301.0518,301.5452,16741.0
2023-06-02 13:30:00,311.67,311.75,311.21,311.46,15765.0,301.5258,301.6032,301.0808,301.3227,15765.0
2023-06-02 13:40:00,311.47,311.48,311.05,311.3,12507.0,301.3323,301.342,300.926,301.1679,12507.0
2023-06-02 13:50:00,311.26,311.46,311.14,311.42,10589.0,301.1292,301.3227,301.0131,301.284,10589.0
2023-06-02 14:00:00,311.45,311.5,310.77,310.88,17674.0,301.313,301.3614,300.6551,300.7615,17674.0
2023-06-02 14:10:00,310.94,310.97,310.65,310.78,14304.0,300.8196,300.8486,300.539,300.6648,14304.0
2023-06-02 14:20:00,310.8,311.14,310.8,310.97,14401.0,300.6841,301.0131,300.6841,300.8486,14401.0
2023-06-02 14:30:00,310.94,311.24,310.87,311.17,14832.0,300.8196,301.1098,300.7519,301.0421,14832.0
2023-06-02 14:40:00,311.18,311.64,311.1,311.38,17219.0,301.0518,301.4968,300.9744,301.2453,17219.0
2023-06-02 14:50:00,311.34,311.74,311.08,311.58,20820.0,301.2066,301.5935,300.955,301.4387,20820.0
2023-06-02 15:00:00,311.56,312.11,311.56,311.62,25030.0,301.4194,301.9515,301.4194,301.4774,25030.0
2023-06-02 15:10:00,311.65,311.74,311.26,311.74,22410.0,301.5065,301.5935,301.1292,301.5935,22410.0
2023-06-02 15:20:00,311.73,311.73,311.31,311.47,35488.0,301.5839,301.5839,301.1775,301.3323,35488.0
2023-06-02 15:30:00,311.51,311.93,311.32,311.9,46456.0,301.371,301.7774,301.1872,301.7483,46456.0
2023-06-02 15:40:00,311.91,312.19,311.69,312.08,56119.0,301.758,302.0289,301.5452,301.9225,56119.0
2023-06-02 15:50:00,312.08,312.2,311.36,311.39,154316.0,301.9225,302.0386,301.2259,301.2549,154316.0
2023-06-05 09:30:00,305.34,305.39,302.69,304.48,243456.0,295.4018,295.4502,292.8381,294.5698,243456.0
2023-06-05 09:40:00,304.56,306.39,304.35,305.59,83483.0,294.6472,296.4177,294.4441,295.6437,83483.0
2023-06-05 09:50:00,305.51,306.05,305.24,305.96,27331.0,295.5663,296.0887,295.3051,296.0017,27331.0
2023-06-05 10:00:00,306.06,307.4,304.93,305.28,57708.0,296.0984,297.3948,295.0052,295.3438,57708.0
2023-06-05 10:10:00,305.27,305.49,302.72,302.99,88818.0,295.3341,295.547,292.8671,293.1283,88818.0
2023-06-05 10:20:00,303.01,303.83,302.34,302.43,72186.0,293.1477,293.941,292.4995,292.5866,72186.0
2023-06-05 10:30:00,302.38,304.49,301.89,303.45,58866.0,292.5382,294.5795,292.0641,293.5734,58866.0
2023-06-05 10:40:00,303.52,304.49,303.34,304.49,43614.0,293.6411,294.5795,293.4669,294.5795,43614.0
2023-06-05 10:50:00,304.51,305.43,304.38,304.54,23963.0,294.5989,295.4889,294.4731,294.6279,23963.0
2023-06-05 11:00:00,304.77,305.4,303.52,305.4,33152.0,294.8504,295.4599,293.6411,295.4599,33152.0
2023-06-05 11:10:00,305.3,305.68,304.96,305.23,27537.0,295.3631,295.7308,295.0342,295.2954,27537.0
2023-06-05 11:20:00,305.29,305.73,304.82,305.63,34092.0,295.3535,295.7792,294.8988,295.6824,34092.0
2023-06-05 11:30:00,305.55,306.04,305.35,305.96,31900.0,295.605,296.0791,295.4115,296.0017,31900.0
2023-06-05 11:40:00,305.97,306.15,305.45,306.06,25619.0,296.0113,296.1855,295.5083,296.0984,25619.0
2023-06-05 11:50:00,306.08,306.41,305.78,306.15,36461.0,296.1178,296.437,295.8275,296.1855,36461.0
2023-06-05 12:00:00,306.29,306.34,305.74,305.85,35421.0,296.3209,296.3693,295.7888,295.8952,35421.0
2023-06-05 12:10:00,305.89,306.79,305.76,306.13,24578.0,295.9339,296.8047,295.8082,296.1661,24578.0
2023-06-05 12:20:00,306.19,306.31,305.92,306.21,18440.0,296.2242,296.3403,295.963,296.2435,18440.0
2023-06-05 12:30:00,306.24,307.08,306.18,306.37,27084.0,296.2726,297.0852,296.2145,296.3983,27084.0
2023-06-05 12:40:00,306.43,306.65,306.38,306.43,18317.0,296.4564,296.6692,296.408,296.4564,18317.0
2023-06-05 12:50:00,306.49,306.87,306.3,306.57,18833.0,296.5144,296.882,296.3306,296.5918,18833.0
2023-06-05 13:00:00,306.53,306.64,306.02,306.64,18288.0,296.5531,296.6595,296.0597,296.6595,18288.0
2023-06-05 13:10:00,306.61,306.79,305.8,306.08,22431.0,296.6305,296.8047,295.8469,296.1178,22431.0
2023-06-05 13:20:00,306.17,306.36,305.55,305.83,26136.0,296.2048,296.3886,295.605,295.8759,26136.0
2023-06-05 13:30:00,305.84,306.24,305.6,306.19,31844.0,295.8856,296.2726,295.6534,296.2242,31844.0
2023-06-05 13:40:00,306.21,306.22,305.8,305.88,23544.0,296.2435,296.2532,295.8469,295.9243,23544.0
2023-06-05 13:50:00,305.84,306.26,305.6,306.2,32521.0,295.8856,296.2919,295.6534,296.2339,32521.0
2023-06-05 14:00:00,306.17,306.36,305.42,305.72,20524.0,296.2048,296.3886,295.4792,295.7695,20524.0
2023-06-05 14:10:00,305.76,306.24,305.54,306.11,22637.0,295.8082,296.2726,295.5953,296.1468,22637.0
2023-06-05 14:20:00,306.05,306.46,305.94,306.18,24731.0,296.0887,296.4854,295.9823,296.2145,24731.0
2023-06-05 14:30:00,306.21,306.26,305.26,305.58,61165.0,296.2435,296.2919,295.3244,295.634,61165.0
2023-06-05 14:40:00,305.59,306.19,305.53,306.09,39344.0,295.6437,296.2242,295.5857,296.1274,39344.0
2023-06-05 14:50:00,306.09,306.86,305.9,306.82,38651.0,296.1274,296.8724,295.9436,296.8337,38651.0
2023-06-05 15:00:00,306.81,306.88,305.87,305.87,59051.0,296.824,296.8917,295.9146,295.9146,59051.0
2023-06-05 15:10:00,305.88,306.68,305.81,306.32,29237.0,295.9243,296.6982,295.8565,296.3499,29237.0
2023-06-05 15:20:00,306.4,306.4,305.84,306.17,32366.0,296.4273,296.4273,295.8856,296.2048,32366.0
2023-06-05 15:30:00,306.1,306.28,305.54,305.87,61995.0,296.1371,296.3112,295.5953,295.9146,61995.0
2023-06-05 15:40:00,305.87,305.9,305.29,305.6,90161.0,295.9146,295.9436,295.3535,295.6534,90161.0
2023-06-05 15:50:00,305.67,305.67,304.38,304.45,261231.0,295.7211,295.7211,294.4731,294.5408,261231.0
2023-06-06 09:30:00,302.88,304.35,301.76,304.3,58047.0,293.0219,294.4441,291.9384,294.3957,58047.0
2023-06-06 09:40:00,304.24,306.96,304.13,306.91,48978.0,294.3376,296.9691,294.2312,296.9207,48978.0
2023-06-06 09:50:00,306.81,307.15,306.17,307.03,44266.0,296.824,297.1529,296.2048,297.0368,44266.0
2023-06-06 10:00:00,307.31,308.07,307.3,307.79,38514.0,297.3077,298.043,297.2981,297.7721,38514.0
2023-06-06 10:10:00,307.85,308.43,307.36,307.95,45548.0,297.8301,298.3913,297.3561,297.9269,45548.0
2023-06-06 10:20:00,307.96,308.25,307.02,307.56,38282.0,297.9366,298.2171,297.0272,297.5496,38282.0
2023-06-06 10:30:00,307.56,307.74,306.79,306.79,35952.0,297.5496,297.7237,296.8047,296.8047,35952.0
2023-06-06 10:40:00,306.66,307.27,306.29,307.27,32546.0,296.6789,297.269,296.3209,297.269,32546.0
2023-06-06 10:50:00,307.32,307.46,306.22,306.42,36501.0,297.3174,297.4528,296.2532,296.4467,36501.0
2023-06-06 11:00:00,306.47,306.68,306.09,306.57,32888.0,296.4951,296.6982,296.1274,296.5918,32888.0
2023-06-06 11:10:00,306.85,307.39,306.44,307.39,20484.0,296.8627,297.3851,296.466,297.3851,20484.0
2023-06-06 11:20:00,307.48,307.48,306.19,307.17,26029.0,297.4722,297.4722,296.2242,297.1723,26029.0
2023-06-06 11:30:00,307.09,307.41,306.99,307.12,22785.0,297.0949,297.4045,296.9981,297.1239,22785.0
2023-06-06 11:40:00,307.12,307.5,306.98,307.5,26511.0,297.1239,297.4915,296.9885,297.4915,26511.0
2023-06-06 11:50:00,307.5,309.09,307.5,308.71,34724.0,297.4915,299.0298,297.4915,298.6622,34724.0
2023-06-06 12:00:00,308.72,309.02,308.1,308.31,29910.0,298.6718,298.9621,298.072,298.2752,29910.0
2023-06-06 12:10:00,308.36,308.37,308.0,308.22,19153.0,298.3236,298.3332,297.9753,298.1881,19153.0
2023-06-06 12:20:00,308.17,308.55,307.92,308.31,17599.0,298.1397,298.5074,297.8979,298.2752,17599.0
2023-06-06 12:30:00,308.38,308.62,308.12,308.23,18318.0,298.3429,298.5751,298.0914,298.1978,18318.0
2023-06-06 12:40:00,308.2,308.46,308.01,308.12,13556.0,298.1688,298.4203,297.9849,298.0914,13556.0
2023-06-06 12:50:00,308.09,308.25,307.79,307.8,16447.0,298.0623,298.2171,297.7721,297.7818,16447.0
2023-06-06 13:00:00,307.87,308.88,307.87,308.86,13513.0,297.8495,298.8266,297.8495,298.8073,13513.0
2023-06-06 13:10:00,308.88,309.31,308.88,309.23,40889.0,298.8266,299.2426,298.8266,299.1652,40889.0
2023-06-06 13:20:00,309.19,309.24,307.75,307.81,31557.0,299.1265,299.1749,297.7334,297.7915,31557.0
2023-06-06 13:30:00,307.87,308.04,307.12,307.13,18146.0,297.8495,298.014,297.1239,297.1336,18146.0
2023-06-06 13:40:00,307.19,307.54,307.12,307.42,15170.0,297.1916,297.5302,297.1239,297.4141,15170.0
2023-06-06 13:50:00,307.38,307.57,306.74,307.18,24487.0,297.3754,297.5593,296.7563,297.182,24487.0
2023-06-06 14:00:00,307.07,307.62,306.97,307.56,24757.0,297.0755,297.6076,296.9788,297.5496,24757.0
2023-06-06 14:10:00,307.65,308.03,307.55,307.71,16923.0,297.6367,298.0043,297.5399,297.6947,16923.0
2023-06-06 14:20:00,307.58,308.18,307.06,308.14,24107.0,297.5689,298.1494,297.0659,298.1107,24107.0
2023-06-06 14:30:00,308.13,308.15,307.6,307.81,15160.0,298.101,298.1204,297.5883,297.7915,15160.0
2023-06-06 14:40:00,307.76,308.27,307.64,308.24,16307.0,297.7431,298.2365,297.627,298.2075,16307.0
2023-06-06 14:50:00,308.19,308.49,308.16,308.41,16890.0,298.1591,298.4493,298.1301,298.3719,16890.0
2023-06-06 15:00:00,308.44,308.51,308.11,308.32,22444.0,298.4009,298.4687,298.0817,298.2849,22444.0
2023-06-06 15:10:00,308.28,308.35,307.92,308.12,28102.0,298.2462,298.3139,297.8979,298.0914,28102.0
2023-06-06 15:20:00,308.13,308.32,307.98,308.29,30847.0,298.101,298.2849,297.9559,298.2558,30847.0
2023-06-06 15:30:00,308.34,308.44,307.89,307.89,39707.0,298.3042,298.4009,297.8688,297.8688,39707.0
2023-06-06 15:40:00,307.92,308.28,307.7,308.2,54446.0,297.8979,298.2462,297.685,298.1688,54446.0
2023-06-06 15:50:00,308.24,308.73,307.95,307.97,178008.0,298.2075,298.6815,297.9269,297.9462,178008.0
2023-06-07 09:30:00,309.48,311.49,309.48,311.02,93244.0,299.4071,301.3517,299.4071,300.897,93244.0
2023-06-07 09:40:00,311.02,311.11,310.15,310.75,44009.0,300.897,300.984,300.0553,300.6358,44009.0
2023-06-07 09:50:00,310.82,311.33,310.35,311.33,51780.0,300.7035,301.1969,300.2488,301.1969,51780.0
2023-06-07 10:00:00,311.4,311.72,310.8,311.0,25616.0,301.2646,301.5742,300.6841,300.8776,25616.0
2023-06-07 10:10:00,310.93,311.3,309.97,310.14,32104.0,300.8099,301.1679,299.8811,300.0456,32104.0
2023-06-07 10:20:00,310.19,310.57,309.47,309.88,27063.0,300.094,300.4616,299.3974,299.7941,27063.0
2023-06-07 10:30:00,309.92,310.38,309.32,309.46,23812.0,299.8328,300.2778,299.2523,299.3877,23812.0
2023-06-07 10:40:00,309.54,309.85,309.35,309.65,25818.0,299.4651,299.7651,299.2813,299.5716,25818.0
2023-06-07 10:50:00,309.54,309.56,308.65,308.88,22173.0,299.4651,299.4845,298.6041,298.8266,22173.0
2023-06-07 11:00:00,308.78,309.14,308.43,308.75,23999.0,298.7299,299.0782,298.3913,298.7009,23999.0
2023-06-07 11:10:00,308.67,308.77,307.66,308.13,27599.0,298.6235,298.7202,297.6463,298.101,27599.0
2023-06-07 11:20:00,308.05,309.0,307.16,308.95,23456.0,298.0236,298.9427,297.1626,298.8943,23456.0
2023-06-07 11:30:00,308.85,309.73,308.85,309.67,28989.0,298.7976,299.649,298.7976,299.5909,28989.0
2023-06-07 11:40:00,309.63,309.9,309.3,309.89,25659.0,299.5522,299.8134,299.233,299.8038,25659.0
2023-06-07 11:50:00,309.79,309.86,309.06,309.34,24192.0,299.707,299.7747,299.0008,299.2717,24192.0
2023-06-07 12:00:00,309.38,309.95,309.25,309.74,28869.0,299.3104,299.8618,299.1846,299.6586,28869.0
2023-06-07 12:10:00,309.74,309.78,309.47,309.54,10152.0,299.6586,299.6973,299.3974,299.4651,10152.0
2023-06-07 12:20:00,309.54,309.8,309.29,309.68,22302.0,299.4651,299.7167,299.2233,299.6006,22302.0
2023-06-07 12:30:00,309.69,310.12,309.52,309.88,21069.0,299.6103,300.0263,299.4458,299.7941,21069.0
2023-06-07 12:40:00,309.92,310.13,309.57,309.62,12175.0,299.8328,300.0359,299.4942,299.5425,12175.0
2023-06-07 12:50:00,309.54,309.67,309.08,309.37,16712.0,299.4651,299.5909,299.0201,299.3007,16712.0
2023-06-07 13:00:00,309.4,309.43,309.05,309.32,24830.0,299.3297,299.3587,298.9911,299.2523,24830.0
2023-06-07 13:10:00,309.42,309.43,308.3,308.77,28286.0,299.349,299.3587,298.2655,298.7202,28286.0
2023-06-07 13:20:00,308.78,309.53,308.73,309.24,27014.0,298.7299,299.4555,298.6815,299.1749,27014.0
2023-06-07 13:30:00,309.22,309.36,308.92,308.93,24515.0,299.1556,299.291,298.8653,298.875,24515.0
2023-06-07 13:40:00,308.94,309.31,308.92,309.12,18776.0,298.8847,299.2426,298.8653,299.0588,18776.0
2023-06-07 13:50:00,309.11,309.62,309.01,309.61,13438.0,299.0491,299.5425,298.9524,299.5329,13438.0
2023-06-07 14:00:00,309.63,310.26,309.62,310.14,15365.0,299.5522,300.1617,299.5425,300.0456,15365.0
2023-06-07 14:10:00,310.17,310.24,309.71,309.88,20496.0,300.0746,300.1424,299.6296,299.7941,20496.0
2023-06-07 14:20:00,309.92,310.15,309.58,309.92,14396.0,299.8328,300.0553,299.5038,299.8328,14396.0
2023-06-07 14:30:00,309.95,310.27,309.9,310.22,19021.0,299.8618,300.1714,299.8134,300.123,19021.0
2023-06-07 14:40:00,310.22,310.85,310.16,310.5,16836.0,300.123,300.7325,300.065,300.3939,16836.0
2023-06-07 14:50:00,310.41,310.97,310.32,310.88,15983.0,300.3068,300.8486,300.2198,300.7615,15983.0
2023-06-07 15:00:00,310.88,311.02,310.32,310.34,18540.0,300.7615,300.897,300.2198,300.2391,18540.0
2023-06-07 15:10:00,310.35,310.82,310.25,310.54,21033.0,300.2488,300.7035,300.152,300.4326,21033.0
2023-06-07 15:20:00,310.59,311.13,310.42,311.02,33308.0,300.481,301.0034,300.3165,300.897,33308.0
2023-06-07 15:30:00,311.02,311.19,310.31,310.32,39388.0,300.897,301.0614,300.2101,300.2198,39388.0
2023-06-07 15:40:00,310.4,311.6,310.2,311.58,87006.0,300.2972,301.4581,300.1037,301.4387,87006.0
2023-06-07 15:50:00,311.69,312.0,310.96,311.16,228812.0,301.5452,301.8451,300.8389,301.0324,228812.0
2023-06-08 09:30:00,310.87,310.87,309.15,309.23,50420.0,300.7519,300.7519,299.0878,299.1652,50420.0
2023-06-08 09:40:00,309.24,310.07,308.36,308.36,17674.0,299.1749,299.9779,298.3236,298.3236,17674.0
2023-06-08 09:50:00,308.52,309.28,308.41,309.14,16558.0,298.4783,299.2136,298.3719,299.0782,16558.0
2023-06-08 10:00:00,309.16,310.0,308.99,309.4,21987.0,299.0975,299.9102,298.933,299.3297,21987.0
2023-06-08 10:10:00,309.42,309.42,308.83,308.86,17881.0,299.349,299.349,298.7783,298.8073,17881.0
2023-06-08 10:20:00,308.87,308.96,307.93,308.34,22107.0,298.817,298.904,297.9075,298.3042,22107.0
2023-06-08 10:30:00,308.4,308.8,307.62,307.86,18586.0,298.3622,298.7492,297.6076,297.8398,18586.0
2023-06-08 10:40:00,307.89,308.34,307.76,308.08,16084.0,297.8688,298.3042,297.7431,298.0527,16084.0
2023-06-08 10:50:00,308.12,308.45,307.9,308.31,10033.0,298.0914,298.4106,297.8785,298.2752,10033.0
2023-06-08 11:00:00,308.37,308.42,307.53,307.98,16330.0,298.3332,298.3816,297.5206,297.9559,16330.0
2023-06-08 11:10:00,307.89,307.93,307.03,307.36,18835.0,297.8688,297.9075,297.0368,297.3561,18835.0
2023-06-08 11:20:00,307.37,307.78,307.3,307.78,15661.0,297.3658,297.7624,297.2981,297.7624,15661.0
2023-06-08 11:30:00,307.77,307.93,307.33,307.4,33045.0,297.7528,297.9075,297.3271,297.3948,33045.0
2023-06-08 11:40:00,307.43,307.69,307.19,307.69,19061.0,297.4238,297.6754,297.1916,297.6754,19061.0
2023-06-08 11:50:00,307.61,307.8,307.41,307.72,13124.0,297.598,297.7818,297.4045,297.7044,13124.0
2023-06-08 12:00:00,307.63,308.01,307.44,307.94,22490.0,297.6173,297.9849,297.4335,297.9172,22490.0
2023-06-08 12:10:00,307.98,308.38,307.79,308.13,22017.0,297.9559,298.3429,297.7721,298.101,22017.0
2023-06-08 12:20:00,308.19,308.58,308.04,308.29,16873.0,298.1591,298.5364,298.014,298.2558,16873.0
2023-06-08 12:30:00,308.23,308.23,307.44,307.48,14679.0,298.1978,298.1978,297.4335,297.4722,14679.0
2023-06-08 12:40:00,307.45,307.46,306.71,306.85,12395.0,297.4432,297.4528,296.7273,296.8627,12395.0
2023-06-08 12:50:00,306.88,307.25,306.88,307.25,8280.0,296.8917,297.2497,296.8917,297.2497,8280.0
2023-06-08 13:00:00,307.27,307.63,307.11,307.61,10637.0,297.269,297.6173,297.1142,297.598,10637.0
2023-06-08 13:10:00,307.6,308.15,307.42,307.94,10809.0,297.5883,298.1204,297.4141,297.9172,10809.0
2023-06-08 13:20:00,307.99,307.99,307.6,307.73,8094.0,297.9656,297.9656,297.5883,297.7141,8094.0
2023-06-08 13:30:00,307.74,307.88,307.56,307.56,9573.0,297.7237,297.8592,297.5496,297.5496,9573.0
2023-06-08 13:40:00,307.56,307.66,307.26,307.62,16110.0,297.5496,297.6463,297.2594,297.6076,16110.0
2023-06-08 13:50:00,307.64,308.39,307.58,308.36,16912.0,297.627,298.3526,297.5689,298.3236,16912.0
2023-06-08 14:00:00,308.38,308.38,308.09,308.12,12731.0,298.3429,298.3429,298.0623,298.0914,12731.0
2023-06-08 14:10:00,308.08,308.39,307.87,308.39,12348.0,298.0527,298.3526,297.8495,298.3526,12348.0
2023-06-08 14:20:00,308.37,308.57,308.31,308.5,14097.0,298.3332,298.5267,298.2752,298.459,14097.0
2023-06-08 14:30:00,308.52,309.0,308.52,308.77,17966.0,298.4783,298.9427,298.4783,298.7202,17966.0
2023-06-08 14:40:00,308.79,309.11,308.77,309.0,15758.0,298.7396,299.0491,298.7202,298.9427,15758.0
2023-06-08 14:50:00,309.05,309.1,308.66,308.8,13251.0,298.9911,299.0395,298.6138,298.7492,13251.0
2023-06-08 15:00:00,308.8,308.91,308.61,308.86,19343.0,298.7492,298.8556,298.5654,298.8073,19343.0
2023-06-08 15:10:00,308.87,308.9,308.1,308.16,15338.0,298.817,298.846,298.072,298.1301,15338.0
2023-06-08 15:20:00,308.18,308.53,308.09,308.2,18079.0,298.1494,298.488,298.0623,298.1688,18079.0
2023-06-08 15:30:00,308.16,308.37,308.01,308.1,25622.0,298.1301,298.3332,297.9849,298.072,25622.0
2023-06-08 15:40:00,308.07,308.33,307.99,308.28,45145.0,298.043,298.2945,297.9656,298.2462,45145.0
2023-06-08 15:50:00,308.21,308.34,307.12,307.24,163314.0,298.1784,298.3042,297.1239,297.24,163314.0
2023-06-09 09:30:00,309.13,309.5,306.64,307.29,67876.0,299.0685,299.4264,296.6595,297.2884,67876.0
2023-06-09 09:40:00,307.28,309.28,307.27,309.23,29585.0,297.2787,299.2136,297.269,299.1652,29585.0
2023-06-09 09:50:00,309.28,310.21,309.2,309.46,32854.0,299.2136,300.1133,299.1362,299.3877,32854.0
2023-06-09 10:00:00,309.36,310.23,309.07,310.22,21473.0,299.291,300.1327,299.0104,300.123,21473.0
2023-06-09 10:10:00,310.16,310.91,309.99,310.9,23511.0,300.065,300.7906,299.9005,300.7809,23511.0
2023-06-09 10:20:00,310.92,311.02,310.08,311.01,27996.0,300.8002,300.897,299.9876,300.8873,27996.0
2023-06-09 10:30:00,311.0,311.17,309.84,309.98,36309.0,300.8776,301.0421,299.7554,299.8908,36309.0
2023-06-09 10:40:00,309.98,310.27,309.6,309.72,38054.0,299.8908,300.1714,299.5232,299.6393,38054.0
2023-06-09 10:50:00,309.71,309.84,309.2,309.72,34813.0,299.6296,299.7554,299.1362,299.6393,34813.0
2023-06-09 11:00:00,309.7,310.04,309.4,309.83,15494.0,299.6199,299.9489,299.3297,299.7457,15494.0
2023-06-09 11:10:00,309.83,310.02,309.58,309.86,16233.0,299.7457,299.9295,299.5038,299.7747,16233.0
2023-06-09 11:20:00,309.86,310.15,308.94,309.26,27333.0,299.7747,300.0553,298.8847,299.1943,27333.0
2023-06-09 11:30:00,309.25,309.64,308.77,309.34,24026.0,299.1846,299.5619,298.7202,299.2717,24026.0
2023-06-09 11:40:00,309.51,309.9,309.43,309.48,16534.0,299.4361,299.8134,299.3587,299.4071,16534.0
2023-06-09 11:50:00,309.51,309.57,308.91,309.16,16686.0,299.4361,299.4942,298.8556,299.0975,16686.0
2023-06-09 12:00:00,309.1,309.51,308.68,309.24,19329.0,299.0395,299.4361,298.6331,299.1749,19329.0
2023-06-09 12:10:00,309.24,309.47,309.11,309.33,12051.0,299.1749,299.3974,299.0491,299.262,12051.0
2023-06-09 12:20:00,309.35,309.51,308.89,309.28,25525.0,299.2813,299.4361,298.8363,299.2136,25525.0
2023-06-09 12:30:00,309.28,309.76,309.18,309.47,18737.0,299.2136,299.678,299.1169,299.3974,18737.0
2023-06-09 12:40:00,309.5,310.14,309.32,309.88,24474.0,299.4264,300.0456,299.2523,299.7941,24474.0
2023-06-09 12:50:00,309.92,310.63,309.87,310.47,18253.0,299.8328,300.5197,299.7844,300.3649,18253.0
2023-06-09 13:00:00,310.47,311.0,310.44,310.79,21730.0,300.3649,300.8776,300.3359,300.6745,21730.0
2023-06-09 13:10:00,310.71,310.78,309.95,309.95,15813.0,300.5971,300.6648,299.8618,299.8618,15813.0
2023-06-09 13:20:00,309.93,310.0,309.44,309.59,19999.0,299.8425,299.9102,299.3684,299.5135,19999.0
2023-06-09 13:30:00,309.64,309.93,309.43,309.68,9341.0,299.5619,299.8425,299.3587,299.6006,9341.0
2023-06-09 13:40:00,309.73,310.16,309.52,309.76,18949.0,299.649,300.065,299.4458,299.678,18949.0
2023-06-09 13:50:00,309.79,309.92,309.62,309.86,12025.0,299.707,299.8328,299.5425,299.7747,12025.0
2023-06-09 14:00:00,309.84,309.91,309.67,309.76,11882.0,299.7554,299.8231,299.5909,299.678,11882.0
2023-06-09 14:10:00,309.72,309.88,309.39,309.51,13798.0,299.6393,299.7941,299.32,299.4361,13798.0
2023-06-09 14:20:00,309.54,309.76,309.35,309.51,13007.0,299.4651,299.678,299.2813,299.4361,13007.0
2023-06-09 14:30:00,309.5,309.5,309.14,309.29,13786.0,299.4264,299.4264,299.0782,299.2233,13786.0
2023-06-09 14:40:00,309.23,309.57,309.21,309.33,12421.0,299.1652,299.4942,299.1459,299.262,12421.0
2023-06-09 14:50:00,309.38,309.61,309.31,309.61,16788.0,299.3104,299.5329,299.2426,299.5329,16788.0
2023-06-09 15:00:00,309.63,309.88,309.19,309.23,25599.0,299.5522,299.7941,299.1265,299.1652,25599.0
2023-06-09 15:10:00,309.29,309.4,308.66,309.25,45229.0,299.2233,299.3297,298.6138,299.1846,45229.0
2023-06-09 15:20:00,309.28,309.3,308.96,309.28,31379.0,299.2136,299.233,298.904,299.2136,31379.0
2023-06-09 15:30:00,309.23,309.44,309.01,309.14,30692.0,299.1652,299.3684,298.9524,299.0782,30692.0
2023-06-09 15:40:00,309.19,309.7,309.14,309.43,52847.0,299.1265,299.6199,299.0782,299.3587,52847.0
2023-06-09 15:50:00,309.4,309.65,308.68,308.82,220229.0,299.3297,299.5716,298.6331,298.7686,220229.0
2023-06-12 09:30:00,307.83,309.69,307.54,308.6,74701.0,297.8108,299.6103,297.5302,298.5557,74701.0
2023-06-12 09:40:00,308.8,309.42,307.96,308.93,51545.0,298.7492,299.349,297.9366,298.875,51545.0
2023-06-12 09:50:00,308.9,309.21,308.66,308.79,31847.0,298.846,299.1459,298.6138,298.7396,31847.0
2023-06-12 10:00:00,308.85,309.75,308.85,309.15,26052.0,298.7976,299.6683,298.7976,299.0878,26052.0
2023-06-12 10:10:00,309.36,309.79,309.17,309.17,17760.0,299.291,299.707,299.1072,299.1072,17760.0
2023-06-12 10:20:00,309.13,309.29,308.53,309.2,28081.0,299.0685,299.2233,298.488,299.1362,28081.0
2023-06-12 10:30:00,309.19,309.46,308.79,309.15,19749.0,299.1265,299.3877,298.7396,299.0878,19749.0
2023-06-12 10:40:00,309.03,309.42,308.87,309.28,22821.0,298.9717,299.349,298.817,299.2136,22821.0
2023-06-12 10:50:00,309.33,309.33,308.88,309.1,24962.0,299.262,299.262,298.8266,299.0395,24962.0
2023-06-12 11:00:00,309.13,309.48,308.94,309.08,19558.0,299.0685,299.4071,298.8847,299.0201,19558.0
2023-06-12 11:10:00,309.19,309.46,308.99,309.38,24278.0,299.1265,299.3877,298.933,299.3104,24278.0
2023-06-12 11:20:00,309.38,309.38,308.87,309.06,21134.0,299.3104,299.3104,298.817,299.0008,21134.0
2023-06-12 11:30:00,309.09,309.7,309.09,309.14,26278.0,299.0298,299.6199,299.0298,299.0782,26278.0
2023-06-12 11:40:00,309.17,309.49,309.13,309.13,13902.0,299.1072,299.4168,299.0685,299.0685,13902.0
2023-06-12 11:50:00,309.09,309.37,308.94,309.35,14629.0,299.0298,299.3007,298.8847,299.2813,14629.0
2023-06-12 12:00:00,309.34,309.71,309.33,309.62,14543.0,299.2717,299.6296,299.262,299.5425,14543.0
2023-06-12 12:10:00,309.63,309.74,309.32,309.39,15919.0,299.5522,299.6586,299.2523,299.32,15919.0
2023-06-12 12:20:00,309.42,309.48,309.0,309.19,16566.0,299.349,299.4071,298.9427,299.1265,16566.0
2023-06-12 12:30:00,309.17,309.63,309.15,309.56,12524.0,299.1072,299.5522,299.0878,299.4845,12524.0
2023-06-12 12:40:00,309.59,309.75,309.39,309.45,16499.0,299.5135,299.6683,299.32,299.3781,16499.0
2023-06-12 12:50:00,309.44,309.91,309.44,309.82,14367.0,299.3684,299.8231,299.3684,299.736,14367.0
2023-06-12 13:00:00,309.78,310.13,309.5,309.56,18382.0,299.6973,300.0359,299.4264,299.4845,18382.0
2023-06-12 13:10:00,309.58,309.86,309.48,309.54,10242.0,299.5038,299.7747,299.4071,299.4651,10242.0
2023-06-12 13:20:00,309.54,309.6,309.27,309.34,12221.0,299.4651,299.5232,299.2039,299.2717,12221.0
2023-06-12 13:30:00,309.35,309.55,309.28,309.55,11652.0,299.2813,299.4748,299.2136,299.4748,11652.0
2023-06-12 13:40:00,309.61,309.97,309.51,309.77,11560.0,299.5329,299.8811,299.4361,299.6877,11560.0
2023-06-12 13:50:00,309.74,310.17,309.7,310.05,10591.0,299.6586,300.0746,299.6199,299.9585,10591.0
2023-06-12 14:00:00,310.08,310.1,309.85,310.05,13075.0,299.9876,300.0069,299.7651,299.9585,13075.0
2023-06-12 14:10:00,310.05,310.31,309.96,310.03,12696.0,299.9585,300.2101,299.8715,299.9392,12696.0
2023-06-12 14:20:00,310.05,310.25,309.84,310.25,13128.0,299.9585,300.152,299.7554,300.152,13128.0
2023-06-12 14:30:00,310.27,310.58,310.23,310.56,15768.0,300.1714,300.4713,300.1327,300.4519,15768.0
2023-06-12 14:40:00,310.59,310.8,310.49,310.7,21804.0,300.481,300.6841,300.3842,300.5874,21804.0
2023-06-12 14:50:00,310.7,310.91,310.62,310.91,17857.0,300.5874,300.7906,300.51,300.7906,17857.0
2023-06-12 15:00:00,310.96,311.24,310.77,311.21,17158.0,300.8389,301.1098,300.6551,301.0808,17158.0
2023-06-12 15:10:00,311.19,311.8,311.19,311.26,37154.0,301.0614,301.6516,301.0614,301.1292,37154.0
2023-06-12 15:20:00,311.29,311.47,311.2,311.45,24038.0,301.1582,301.3323,301.0711,301.313,24038.0
2023-06-12 15:30:00,311.44,311.54,311.09,311.54,38532.0,301.3033,301.4,300.9647,301.4,38532.0
2023-06-12 15:40:00,311.62,311.85,311.39,311.54,39294.0,301.4774,301.7,301.2549,301.4,39294.0
2023-06-12 15:50:00,311.59,311.85,311.3,311.5,142858.0,301.4484,301.7,301.1679,301.3614,142858.0
2023-06-13 09:30:00,315.32,316.0,313.78,314.39,150514.0,305.057,305.7149,303.5671,304.1573,150514.0
2023-06-13 09:40:00,314.4,315.27,313.84,314.11,41791.0,304.167,305.0086,303.6252,303.8864,41791.0
2023-06-13 09:50:00,314.06,314.53,313.5,313.66,26582.0,303.838,304.2927,303.2963,303.451,26582.0
2023-06-13 10:00:00,313.71,314.94,313.39,314.88,38205.0,303.4994,304.6894,303.1898,304.6313,38205.0
2023-06-13 10:10:00,314.82,315.12,313.63,315.12,45860.0,304.5733,304.8635,303.422,304.8635,45860.0
2023-06-13 10:20:00,315.12,316.75,315.12,316.44,55966.0,304.8635,306.4405,304.8635,306.1406,55966.0
2023-06-13 10:30:00,316.35,316.9,315.48,316.85,83918.0,306.0535,306.5856,305.2118,306.5372,83918.0
2023-06-13 10:40:00,316.91,317.47,316.46,316.99,90953.0,306.5953,307.137,306.1599,306.6727,90953.0
2023-06-13 10:50:00,317.0,317.26,316.09,316.19,37322.0,306.6823,306.9339,305.802,305.8987,37322.0
2023-06-13 11:00:00,316.18,316.32,315.23,315.65,81247.0,305.889,306.0245,304.9699,305.3763,81247.0
2023-06-13 11:10:00,315.6,316.63,315.52,316.34,35601.0,305.3279,306.3244,305.2505,306.0438,35601.0
2023-06-13 11:20:00,316.29,317.39,315.87,315.92,52007.0,305.9954,307.0596,305.5891,305.6375,52007.0
2023-06-13 11:30:00,316.02,316.12,314.92,315.02,25838.0,305.7342,305.831,304.67,304.7668,25838.0
2023-06-13 11:40:00,314.96,315.37,314.89,315.28,26196.0,304.7087,305.1054,304.641,305.0183,26196.0
2023-06-13 11:50:00,315.29,315.48,314.38,314.54,30754.0,305.028,305.2118,304.1476,304.3024,30754.0
2023-06-13 12:00:00,314.5,314.56,314.17,314.41,24486.0,304.2637,304.3218,303.9444,304.1766,24486.0
2023-06-13 12:10:00,314.4,314.74,314.36,314.45,41091.0,304.167,304.4959,304.1283,304.2153,41091.0
2023-06-13 12:20:00,314.45,314.74,314.35,314.61,13736.0,304.2153,304.4959,304.1186,304.3701,13736.0
2023-06-13 12:30:00,314.69,314.83,314.49,314.71,18509.0,304.4475,304.583,304.254,304.4669,18509.0
2023-06-13 12:40:00,314.75,315.36,314.71,314.83,15145.0,304.5056,305.0957,304.4669,304.583,15145.0
2023-06-13 12:50:00,314.82,315.1,314.78,315.0,22653.0,304.5733,304.8442,304.5346,304.7474,22653.0
2023-06-13 13:00:00,315.02,315.11,314.25,314.26,27425.0,304.7668,304.8539,304.0218,304.0315,27425.0
2023-06-13 13:10:00,314.27,314.8,314.14,314.74,19848.0,304.0412,304.5539,303.9154,304.4959,19848.0
2023-06-13 13:20:00,314.74,314.83,314.17,314.32,22887.0,304.4959,304.583,303.9444,304.0896,22887.0
2023-06-13 13:30:00,314.35,314.55,314.07,314.29,15297.0,304.1186,304.3121,303.8477,304.0605,15297.0
2023-06-13 13:40:00,314.41,314.86,314.41,314.69,21991.0,304.1766,304.612,304.1766,304.4475,21991.0
2023-06-13 13:50:00,314.63,314.63,313.87,314.35,22996.0,304.3895,304.3895,303.6542,304.1186,22996.0
2023-06-13 14:00:00,314.32,314.93,314.23,314.62,18254.0,304.0896,304.6797,304.0025,304.3798,18254.0
2023-06-13 14:10:00,314.59,314.63,314.09,314.28,21296.0,304.3508,304.3895,303.8671,304.0509,21296.0
2023-06-13 14:20:00,314.28,314.44,313.74,313.95,30928.0,304.0509,304.2057,303.5284,303.7316,30928.0
2023-06-13 14:30:00,313.88,314.0,313.66,313.96,21733.0,303.6639,303.78,303.451,303.7413,21733.0
2023-06-13 14:40:00,313.91,314.1,313.57,313.95,31521.0,303.6929,303.8767,303.364,303.7316,31521.0
2023-06-13 14:50:00,313.97,314.27,313.84,313.89,28140.0,303.751,304.0412,303.6252,303.6736,28140.0
2023-06-13 15:00:00,313.9,314.59,313.89,314.41,28378.0,303.6832,304.3508,303.6736,304.1766,28378.0
2023-06-13 15:10:00,314.46,314.85,314.3,314.74,28292.0,304.225,304.6023,304.0702,304.4959,28292.0
2023-06-13 15:20:00,314.77,314.93,314.28,314.4,22907.0,304.5249,304.6797,304.0509,304.167,22907.0
2023-06-13 15:30:00,314.44,314.71,314.31,314.59,40131.0,304.2057,304.4669,304.0799,304.3508,40131.0
2023-06-13 15:40:00,314.62,314.9,314.57,314.72,59932.0,304.3798,304.6507,304.3314,304.4765,59932.0
2023-06-13 15:50:00,314.79,315.22,314.41,315.18,304373.0,304.5443,304.9603,304.1766,304.9216,304373.0
2023-06-14 09:30:00,316.02,317.61,315.21,317.43,83249.0,305.7342,307.2725,304.9506,307.0983,83249.0
2023-06-14 09:40:00,317.45,318.28,316.78,316.91,34316.0,307.1177,307.9207,306.4695,306.5953,34316.0
2023-06-14 09:50:00,316.91,316.91,315.54,315.92,34754.0,306.5953,306.5953,305.2699,305.6375,34754.0
2023-06-14 10:00:00,316.0,316.32,315.2,315.68,44577.0,305.7149,306.0245,304.9409,305.4053,44577.0
2023-06-14 10:10:00,315.69,315.93,315.25,315.34,27919.0,305.415,305.6472,304.9893,305.0764,27919.0
2023-06-14 10:20:00,315.29,315.69,314.6,314.94,29352.0,305.028,305.415,304.3605,304.6894,29352.0
2023-06-14 10:30:00,315.02,315.45,314.87,315.23,23897.0,304.7668,305.1828,304.6217,304.9699,23897.0
2023-06-14 10:40:00,315.17,315.88,315.17,315.88,18745.0,304.9119,305.5988,304.9119,305.5988,18745.0
2023-06-14 10:50:00,315.9,316.11,315.42,315.53,24120.0,305.6181,305.8213,305.1538,305.2602,24120.0
2023-06-14 11:00:00,315.62,315.94,315.3,315.86,22904.0,305.3473,305.6568,305.0377,305.5794,22904.0
2023-06-14 11:10:00,315.85,316.64,315.8,316.64,10583.0,305.5698,306.3341,305.5214,306.3341,10583.0
2023-06-14 11:20:00,316.6,317.78,316.52,317.78,15274.0,306.2954,307.4369,306.218,307.4369,15274.0
2023-06-14 11:30:00,317.73,317.81,317.53,317.7,14309.0,307.3886,307.466,307.1951,307.3596,14309.0
2023-06-14 11:40:00,317.81,317.91,317.4,317.65,11895.0,307.466,307.5627,307.0693,307.3112,11895.0
2023-06-14 11:50:00,317.67,317.74,316.82,317.02,17340.0,307.3305,307.3983,306.5082,306.7017,17340.0
2023-06-14 12:00:00,317.16,317.23,316.59,317.18,10977.0,306.8371,306.9049,306.2857,306.8565,10977.0
2023-06-14 12:10:00,317.19,317.6,317.1,317.6,19091.0,306.8662,307.2628,306.7791,307.2628,19091.0
2023-06-14 12:20:00,317.55,317.71,317.33,317.57,12501.0,307.2144,307.3692,307.0016,307.2338,12501.0
2023-06-14 12:30:00,317.55,317.8,317.47,317.63,17555.0,307.2144,307.4563,307.137,307.2918,17555.0
2023-06-14 12:40:00,317.67,318.19,317.44,317.93,17533.0,307.3305,307.8336,307.108,307.5821,17533.0
2023-06-14 12:50:00,317.95,318.31,317.95,318.31,11809.0,307.6014,307.9497,307.6014,307.9497,11809.0
2023-06-14 13:00:00,318.36,318.36,317.87,318.04,13844.0,307.9981,307.9981,307.524,307.6885,13844.0
2023-06-14 13:10:00,318.02,318.02,317.54,317.69,12557.0,307.6691,307.6691,307.2048,307.3499,12557.0
2023-06-14 13:20:00,317.72,317.76,317.47,317.61,29682.0,307.3789,307.4176,307.137,307.2725,29682.0
2023-06-14 13:30:00,317.61,317.95,317.31,317.64,18229.0,307.2725,307.6014,306.9822,307.3015,18229.0
2023-06-14 13:40:00,317.67,317.69,316.92,316.95,23593.0,307.3305,307.3499,306.6049,306.634,23593.0
2023-06-14 13:50:00,316.98,317.09,316.54,316.54,9182.0,306.663,306.7694,306.2373,306.2373,9182.0
2023-06-14 14:00:00,316.47,316.47,313.99,314.81,34726.0,306.1696,306.1696,303.7703,304.5636,34726.0
2023-06-14 14:10:00,314.96,315.36,313.3,314.17,109645.0,304.7087,305.0957,303.1028,303.9444,109645.0
2023-06-14 14:20:00,314.07,314.37,313.39,314.22,23918.0,303.8477,304.1379,303.1898,303.9928,23918.0
2023-06-14 14:30:00,314.25,315.1,313.9,314.34,29521.0,304.0218,304.8442,303.6832,304.1089,29521.0
2023-06-14 14:40:00,314.41,315.9,314.35,315.51,24843.0,304.1766,305.6181,304.1186,305.2408,24843.0
2023-06-14 14:50:00,315.54,315.55,314.43,314.56,33720.0,305.2699,305.2795,304.196,304.3218,33720.0
2023-06-14 15:00:00,314.55,315.93,314.55,315.86,25384.0,304.3121,305.6472,304.3121,305.5794,25384.0
2023-06-14 15:10:00,315.97,316.08,314.38,314.75,26324.0,305.6859,305.7923,304.1476,304.5056,26324.0
2023-06-14 15:20:00,314.71,315.93,314.65,315.21,26091.0,304.4669,305.6472,304.4088,304.9506,26091.0
2023-06-14 15:30:00,315.15,315.77,314.81,315.39,42177.0,304.8926,305.4924,304.5636,305.1247,42177.0
2023-06-14 15:40:00,315.41,315.45,314.7,314.8,48383.0,305.1441,305.1828,304.4572,304.5539,48383.0
2023-06-14 15:50:00,314.78,315.11,314.0,315.11,149838.0,304.5346,304.8539,303.78,304.8539,149838.0
2023-06-15 09:30:00,319.18,319.57,315.34,318.08,118124.0,308.7914,309.1687,305.0764,307.7272,118124.0
2023-06-15 09:40:00,318.01,318.95,317.5,318.95,41661.0,307.6595,308.5689,307.1661,308.5689,41661.0
2023-06-15 09:50:00,318.98,319.19,318.12,318.78,39106.0,308.5979,308.8011,307.7659,308.4044,39106.0
2023-06-15 10:00:00,318.77,319.66,318.43,318.98,78960.0,308.3947,309.2558,308.0658,308.5979,78960.0
2023-06-15 10:10:00,318.9,319.64,318.61,319.37,38800.0,308.5205,309.2364,308.2399,308.9752,38800.0
2023-06-15 10:20:00,319.38,320.32,318.8,320.31,53495.0,308.9849,309.8943,308.4238,309.8846,53495.0
2023-06-15 10:30:00,320.47,320.47,319.26,319.66,33264.0,310.0394,310.0394,308.8688,309.2558,33264.0
2023-06-15 10:40:00,319.59,321.47,319.59,321.02,49322.0,309.188,311.0068,309.188,310.5715,49322.0
2023-06-15 10:50:00,321.07,321.25,320.45,321.06,47239.0,310.6199,310.794,310.02,310.6102,47239.0
2023-06-15 11:00:00,321.05,321.45,320.71,321.33,30373.0,310.6005,310.9875,310.2716,310.8714,30373.0
2023-06-15 11:10:00,321.4,322.0,321.21,321.64,27427.0,310.9391,311.5196,310.7553,311.1713,27427.0
2023-06-15 11:20:00,321.72,322.31,321.61,322.04,35296.0,311.2487,311.8195,311.1423,311.5583,35296.0
2023-06-15 11:30:00,322.03,322.09,321.72,322.04,38571.0,311.5486,311.6067,311.2487,311.5583,38571.0
2023-06-15 11:40:00,322.11,322.59,321.41,321.63,42107.0,311.626,312.0904,310.9488,311.1616,42107.0
2023-06-15 11:50:00,321.49,322.3,321.48,322.19,24701.0,311.0262,311.8098,311.0165,311.7034,24701.0
2023-06-15 12:00:00,322.19,322.67,321.9,322.59,26913.0,311.7034,312.1678,311.4229,312.0904,26913.0
2023-06-15 12:10:00,322.57,322.57,321.76,322.15,29330.0,312.071,312.071,311.2874,311.6647,29330.0
2023-06-15 12:20:00,322.15,322.66,322.15,322.33,26438.0,311.6647,312.1581,311.6647,311.8389,26438.0
2023-06-15 12:30:00,322.35,322.67,322.21,322.67,14073.0,311.8582,312.1678,311.7228,312.1678,14073.0
2023-06-15 12:40:00,322.62,322.67,321.96,322.6,25198.0,312.1194,312.1678,311.4809,312.1001,25198.0
2023-06-15 12:50:00,322.6,322.92,322.43,322.86,21651.0,312.1001,312.4097,311.9356,312.3516,21651.0
2023-06-15 13:00:00,322.89,322.95,322.54,322.58,17914.0,312.3806,312.4387,312.042,312.0807,17914.0
2023-06-15 13:10:00,322.63,322.67,321.81,321.88,31748.0,312.1291,312.1678,311.3358,311.4035,31748.0
2023-06-15 13:20:00,321.88,322.23,321.81,321.94,24931.0,311.4035,311.7421,311.3358,311.4616,24931.0
2023-06-15 13:30:00,321.9,322.67,321.82,322.14,15938.0,311.4229,312.1678,311.3455,311.655,15938.0
2023-06-15 13:40:00,322.19,323.0,322.18,322.96,15631.0,311.7034,312.4871,311.6937,312.4484,15631.0
2023-06-15 13:50:00,322.99,323.54,322.93,323.52,25104.0,312.4774,313.0095,312.4193,312.9901,25104.0
2023-06-15 14:00:00,323.52,323.61,322.53,322.75,31904.0,312.9901,313.0772,312.0323,312.2452,31904.0
2023-06-15 14:10:00,322.76,323.13,322.64,322.64,16735.0,312.2549,312.6128,312.1388,312.1388,16735.0
2023-06-15 14:20:00,322.59,323.03,322.53,322.96,16289.0,312.0904,312.5161,312.0323,312.4484,16289.0
2023-06-15 14:30:00,322.99,323.49,322.99,323.38,25104.0,312.4774,312.9611,312.4774,312.8547,25104.0
2023-06-15 14:40:00,323.42,323.99,323.42,323.92,19057.0,312.8934,313.4448,312.8934,313.3771,19057.0
2023-06-15 14:50:00,323.92,324.76,323.84,324.47,20075.0,313.3771,314.1898,313.2997,313.9092,20075.0
2023-06-15 15:00:00,324.47,324.54,323.93,324.48,29612.0,313.9092,313.9769,313.3868,313.9189,29612.0
2023-06-15 15:10:00,324.49,324.55,324.12,324.54,48150.0,313.9286,313.9866,313.5706,313.9769,48150.0
2023-06-15 15:20:00,324.53,324.82,324.32,324.76,36393.0,313.9673,314.2478,313.7641,314.1898,36393.0
2023-06-15 15:30:00,324.82,324.96,324.31,324.44,33101.0,314.2478,314.3833,313.7544,313.8802,33101.0
2023-06-15 15:40:00,324.46,324.93,324.37,324.87,59646.0,313.8995,314.3542,313.8125,314.2962,59646.0
2023-06-15 15:50:00,324.87,325.08,323.19,323.69,229632.0,314.2962,314.4994,312.6709,313.1546,229632.0
2023-06-16 09:30:00,325.92,327.93,324.95,325.65,585636.0,315.312,317.2566,314.3736,315.0508,585636.0
2023-06-16 09:40:00,325.57,325.84,324.3,324.69,42470.0,314.9734,315.2346,313.7447,314.122,42470.0
2023-06-16 09:50:00,324.61,325.3,323.9,324.01,47700.0,314.0446,314.7122,313.3578,313.4642,47700.0
2023-06-16 10:00:00,324.11,325.6,323.75,325.35,32047.0,313.5609,315.0024,313.2126,314.7606,32047.0
2023-06-16 10:10:00,325.41,325.51,323.94,324.05,22563.0,314.8186,314.9154,313.3965,313.5029,22563.0
2023-06-16 10:20:00,323.94,324.56,323.82,324.49,17608.0,313.3965,313.9963,313.2804,313.9286,17608.0
2023-06-16 10:30:00,324.67,324.95,324.13,324.66,30448.0,314.1027,314.3736,313.5803,314.093,30448.0
2023-06-16 10:40:00,324.66,324.66,323.13,323.6,26175.0,314.093,314.093,312.6128,313.0675,26175.0
2023-06-16 10:50:00,323.67,324.02,323.45,323.73,31871.0,313.1352,313.4739,312.9224,313.1933,31871.0
2023-06-16 11:00:00,323.72,324.01,323.57,323.97,24431.0,313.1836,313.4642,313.0385,313.4255,24431.0
2023-06-16 11:10:00,324.01,324.06,323.6,323.86,38858.0,313.4642,313.5125,313.0675,313.3191,38858.0
2023-06-16 11:20:00,323.79,324.01,322.96,323.21,26250.0,313.2513,313.4642,312.4484,312.6902,26250.0
2023-06-16 11:30:00,323.23,323.87,323.1,323.85,20111.0,312.7096,313.3287,312.5838,313.3094,20111.0
2023-06-16 11:40:00,323.92,324.49,323.92,324.03,17715.0,313.3771,313.9286,313.3771,313.4835,17715.0
2023-06-16 11:50:00,324.02,324.5,323.91,324.36,15250.0,313.4739,313.9382,313.3674,313.8028,15250.0
2023-06-16 12:00:00,324.35,324.69,324.31,324.62,9883.0,313.7931,314.122,313.7544,314.0543,9883.0
2023-06-16 12:10:00,324.65,324.65,324.33,324.63,7861.0,314.0833,314.0833,313.7738,314.064,7861.0
2023-06-16 12:20:00,324.66,325.11,324.63,324.9,13995.0,314.093,314.5284,314.064,314.3252,13995.0
2023-06-16 12:30:00,325.1,325.26,324.91,325.25,8578.0,314.5187,314.6735,314.3349,314.6638,8578.0
2023-06-16 12:40:00,325.17,325.23,324.82,325.21,9668.0,314.5864,314.6445,314.2478,314.6251,9668.0
2023-06-16 12:50:00,325.18,325.59,325.14,325.38,12901.0,314.5961,314.9928,314.5574,314.7896,12901.0
2023-06-16 13:00:00,325.45,325.45,324.65,324.66,14792.0,314.8573,314.8573,314.0833,314.093,14792.0
2023-06-16 13:10:00,324.66,324.71,324.45,324.67,9518.0,314.093,314.1414,313.8899,314.1027,9518.0
2023-06-16 13:20:00,324.64,324.64,324.25,324.34,11183.0,314.0737,314.0737,313.6964,313.7834,11183.0
2023-06-16 13:30:00,324.24,324.36,323.89,323.95,11826.0,313.6867,313.8028,313.3481,313.4061,11826.0
2023-06-16 13:40:00,323.94,324.05,323.42,323.44,12566.0,313.3965,313.5029,312.8934,312.9127,12566.0
2023-06-16 13:50:00,323.43,324.13,323.41,324.06,13748.0,312.9031,313.5803,312.8837,313.5125,13748.0
2023-06-16 14:00:00,324.16,324.41,323.89,324.08,21318.0,313.6093,313.8512,313.3481,313.5319,21318.0
2023-06-16 14:10:00,324.07,324.25,323.91,324.09,12521.0,313.5222,313.6964,313.3674,313.5416,12521.0
2023-06-16 14:20:00,324.03,324.39,323.77,323.79,30659.0,313.4835,313.8318,313.232,313.2513,30659.0
2023-06-16 14:30:00,323.77,323.79,323.22,323.4,20420.0,313.232,313.2513,312.6999,312.874,20420.0
2023-06-16 14:40:00,323.4,323.48,322.86,323.13,17184.0,312.874,312.9514,312.3516,312.6128,17184.0
2023-06-16 14:50:00,323.1,323.18,322.89,323.09,18908.0,312.5838,312.6612,312.3806,312.5741,18908.0
2023-06-16 15:00:00,323.15,323.55,322.99,323.27,23829.0,312.6322,313.0191,312.4774,312.7483,23829.0
2023-06-16 15:10:00,323.3,323.31,322.6,322.6,20276.0,312.7773,312.787,312.1001,312.1001,20276.0
2023-06-16 15:20:00,322.61,322.87,322.25,322.31,35781.0,312.1097,312.3613,311.7615,311.8195,35781.0
2023-06-16 15:30:00,322.35,322.67,322.18,322.52,48050.0,311.8582,312.1678,311.6937,312.0227,48050.0
2023-06-16 15:40:00,322.49,322.54,321.32,321.32,101114.0,311.9936,312.042,310.8617,310.8617,101114.0
2023-06-16 15:50:00,321.25,321.25,319.09,319.74,552611.0,310.794,310.794,308.7043,309.3332,552611.0
2023-06-20 09:30:00,317.26,319.49,315.01,319.18,171698.0,306.9339,309.0913,304.7571,308.7914,171698.0
2023-06-20 09:40:00,319.36,320.57,317.91,320.05,103361.0,308.9655,310.1361,307.5627,309.6331,103361.0
2023-06-20 09:50:00,319.99,320.33,318.18,318.59,45747.0,309.575,309.904,307.8239,308.2206,45747.0
2023-06-20 10:00:00,318.57,319.53,318.11,318.87,78480.0,308.2012,309.13,307.7562,308.4915,78480.0
2023-06-20 10:10:00,318.8,319.56,318.1,318.11,54133.0,308.4238,309.159,307.7465,307.7562,54133.0
2023-06-20 10:20:00,318.11,318.13,316.61,317.02,35280.0,307.7562,307.7756,306.305,306.7017,35280.0
2023-06-20 10:30:00,317.11,318.04,316.81,317.67,52859.0,306.7888,307.6885,306.4985,307.3305,52859.0
2023-06-20 10:40:00,317.68,318.5,317.59,318.17,49169.0,307.3402,308.1335,307.2531,307.8143,49169.0
2023-06-20 10:50:00,318.15,318.34,317.51,318.07,39822.0,307.7949,307.9787,307.1757,307.7175,39822.0
2023-06-20 11:00:00,318.02,318.7,317.63,318.31,41820.0,307.6691,308.327,307.2918,307.9497,41820.0
2023-06-20 11:10:00,318.32,318.68,317.89,318.0,31418.0,307.9594,308.3077,307.5434,307.6498,31418.0
2023-06-20 11:20:00,318.0,318.33,317.71,318.17,24939.0,307.6498,307.969,307.3692,307.8143,24939.0
2023-06-20 11:30:00,318.25,318.78,317.8,318.71,26337.0,307.8917,308.4044,307.4563,308.3367,26337.0
2023-06-20 11:40:00,318.71,319.17,318.51,318.79,46794.0,308.3367,308.7817,308.1432,308.4141,46794.0
2023-06-20 11:50:00,318.77,319.13,318.5,318.6,28847.0,308.3947,308.743,308.1335,308.2303,28847.0
2023-06-20 12:00:00,318.6,318.6,317.96,318.04,20208.0,308.2303,308.2303,307.6111,307.6885,20208.0
2023-06-20 12:10:00,318.06,318.75,318.06,318.51,23165.0,307.7078,308.3754,307.7078,308.1432,23165.0
2023-06-20 12:20:00,318.59,319.49,318.56,319.33,28193.0,308.2206,309.0913,308.1916,308.9365,28193.0
2023-06-20 12:30:00,319.34,319.72,318.9,319.46,23447.0,308.9462,309.3138,308.5205,309.0623,23447.0
2023-06-20 12:40:00,319.42,320.17,319.42,319.95,34919.0,309.0236,309.7492,309.0236,309.5363,34919.0
2023-06-20 12:50:00,319.99,320.02,319.75,320.02,16933.0,309.575,309.604,309.3428,309.604,16933.0
2023-06-20 13:00:00,320.04,320.09,319.59,319.75,20685.0,309.6234,309.6718,309.188,309.3428,20685.0
2023-06-20 13:10:00,319.69,319.91,319.59,319.8,13518.0,309.2848,309.4976,309.188,309.3912,13518.0
2023-06-20 13:20:00,319.91,320.64,319.75,319.93,34302.0,309.4976,310.2039,309.3428,309.517,34302.0
2023-06-20 13:30:00,319.94,319.99,319.42,319.44,22763.0,309.5266,309.575,309.0236,309.0429,22763.0
2023-06-20 13:40:00,319.44,319.57,319.12,319.42,14625.0,309.0429,309.1687,308.7333,309.0236,14625.0
2023-06-20 13:50:00,319.41,319.45,318.63,318.75,25261.0,309.0139,309.0526,308.2593,308.3754,25261.0
2023-06-20 14:00:00,318.72,318.95,318.38,318.49,24910.0,308.3464,308.5689,308.0174,308.1238,24910.0
2023-06-20 14:10:00,318.49,318.5,318.06,318.21,28679.0,308.1238,308.1335,307.7078,307.853,28679.0
2023-06-20 14:20:00,318.24,318.61,318.22,318.5,24657.0,307.882,308.2399,307.8626,308.1335,24657.0
2023-06-20 14:30:00,318.54,318.54,317.84,317.89,25267.0,308.1722,308.1722,307.495,307.5434,25267.0
2023-06-20 14:40:00,317.88,317.95,317.63,317.9,22779.0,307.5337,307.6014,307.2918,307.553,22779.0
2023-06-20 14:50:00,317.92,318.13,317.74,317.96,26964.0,307.5724,307.7756,307.3983,307.6111,26964.0
2023-06-20 15:00:00,317.99,318.47,317.99,318.42,29031.0,307.6401,308.1045,307.6401,308.0561,29031.0
2023-06-20 15:10:00,318.42,318.47,318.03,318.06,29952.0,308.0561,308.1045,307.6788,307.7078,29952.0
2023-06-20 15:20:00,318.04,318.14,317.72,317.82,35356.0,307.6885,307.7852,307.3789,307.4756,35356.0
2023-06-20 15:30:00,317.84,317.91,317.48,317.91,37413.0,307.495,307.5627,307.1467,307.5627,37413.0
2023-06-20 15:40:00,317.9,318.19,317.6,318.03,77488.0,307.553,307.8336,307.2628,307.6788,77488.0
2023-06-20 15:50:00,318.07,318.47,317.36,317.45,239053.0,307.7175,308.1045,307.0306,307.1177,239053.0
2023-06-21 09:30:00,316.49,317.4,315.69,316.17,130257.0,306.1889,307.0693,305.415,305.8794,130257.0
2023-06-21 09:40:00,316.16,316.43,315.44,316.33,86367.0,305.8697,306.1309,305.1731,306.0341,86367.0
2023-06-21 09:50:00,316.1,317.49,316.1,317.44,26360.0,305.8116,307.1564,305.8116,307.108,26360.0
2023-06-21 10:00:00,317.44,317.67,315.93,315.99,57342.0,307.108,307.3305,305.6472,305.7052,57342.0
2023-06-21 10:10:00,316.0,316.43,315.58,315.69,25458.0,305.7149,306.1309,305.3086,305.415,25458.0
2023-06-21 10:20:00,315.69,315.75,314.94,315.23,41635.0,305.415,305.473,304.6894,304.9699,41635.0
2023-06-21 10:30:00,315.35,315.47,314.82,315.38,25132.0,305.086,305.2021,304.5733,305.1151,25132.0
2023-06-21 10:40:00,315.32,315.63,315.03,315.05,21987.0,305.057,305.3569,304.7765,304.7958,21987.0
2023-06-21 10:50:00,315.05,315.05,313.82,314.28,37316.0,304.7958,304.7958,303.6058,304.0509,37316.0
2023-06-21 11:00:00,314.36,314.37,313.56,313.8,27701.0,304.1283,304.1379,303.3543,303.5865,27701.0
2023-06-21 11:10:00,313.78,313.97,313.09,313.48,26389.0,303.5671,303.751,302.8996,303.2769,26389.0
2023-06-21 11:20:00,313.47,314.51,313.47,314.51,20393.0,303.2672,304.2734,303.2672,304.2734,20393.0
2023-06-21 11:30:00,314.55,314.99,314.31,314.37,18925.0,304.3121,304.7378,304.0799,304.1379,18925.0
2023-06-21 11:40:00,314.33,314.81,314.28,314.59,49197.0,304.0992,304.5636,304.0509,304.3508,49197.0
2023-06-21 11:50:00,314.61,314.61,313.86,314.05,21761.0,304.3701,304.3701,303.6445,303.8284,21761.0
2023-06-21 12:00:00,313.98,314.57,313.95,314.57,13390.0,303.7606,304.3314,303.7316,304.3314,13390.0
2023-06-21 12:10:00,314.57,315.22,314.28,314.99,19696.0,304.3314,304.9603,304.0509,304.7378,19696.0
2023-06-21 12:20:00,314.97,315.49,314.96,315.44,9969.0,304.7184,305.2215,304.7087,305.1731,9969.0
2023-06-21 12:30:00,315.51,315.67,314.76,314.91,36997.0,305.2408,305.3956,304.5152,304.6604,36997.0
2023-06-21 12:40:00,314.94,315.13,314.6,314.9,12583.0,304.6894,304.8732,304.3605,304.6507,12583.0
2023-06-21 12:50:00,314.95,315.51,314.9,315.35,12541.0,304.6991,305.2408,304.6507,305.086,12541.0
2023-06-21 13:00:00,315.31,315.63,314.92,315.59,14528.0,305.0473,305.3569,304.67,305.3182,14528.0
2023-06-21 13:10:00,315.65,315.84,315.26,315.79,23445.0,305.3763,305.5601,304.999,305.5117,23445.0
2023-06-21 13:20:00,315.8,315.93,315.5,315.6,20546.0,305.5214,305.6472,305.2312,305.3279,20546.0
2023-06-21 13:30:00,315.63,316.0,315.55,315.82,42557.0,305.3569,305.7149,305.2795,305.5407,42557.0
2023-06-21 13:40:00,315.82,315.88,314.95,314.97,11518.0,305.5407,305.5988,304.6991,304.7184,11518.0
2023-06-21 13:50:00,314.93,315.31,314.93,315.29,14715.0,304.6797,305.0473,304.6797,305.028,14715.0
2023-06-21 14:00:00,315.36,315.5,315.17,315.24,16903.0,305.0957,305.2312,304.9119,304.9796,16903.0
2023-06-21 14:10:00,315.26,316.0,315.2,315.91,29174.0,304.999,305.7149,304.9409,305.6278,29174.0
2023-06-21 14:20:00,315.95,316.0,315.55,315.63,16850.0,305.6665,305.7149,305.2795,305.3569,16850.0
2023-06-21 14:30:00,315.65,316.0,315.59,315.71,24471.0,305.3763,305.7149,305.3182,305.4343,24471.0
2023-06-21 14:40:00,315.76,316.0,315.64,315.84,41210.0,305.4827,305.7149,305.3666,305.5601,41210.0
2023-06-21 14:50:00,315.8,316.03,315.57,315.97,62410.0,305.5214,305.7439,305.2989,305.6859,62410.0
2023-06-21 15:00:00,315.95,316.0,315.6,315.96,37242.0,305.6665,305.7149,305.3279,305.6762,37242.0
2023-06-21 15:10:00,315.96,316.5,315.94,315.94,67308.0,305.6762,306.1986,305.6568,305.6568,67308.0
2023-06-21 15:20:00,315.92,315.92,315.55,315.62,51183.0,305.6375,305.6375,305.2795,305.3473,51183.0
2023-06-21 15:30:00,315.57,315.7,314.75,314.94,49033.0,305.2989,305.4246,304.5056,304.6894,49033.0
2023-06-21 15:40:00,314.89,315.1,314.09,314.29,60455.0,304.641,304.8442,303.8671,304.0605,60455.0
2023-06-21 15:50:00,314.15,314.63,313.09,313.21,194931.0,303.9251,304.3895,302.8996,303.0157,194931.0
2023-06-22 09:30:00,298.21,303.8,296.0,300.73,653295.0,288.5039,293.912,286.3658,290.9419,653295.0
2023-06-22 09:40:00,300.73,305.15,299.7,301.02,260944.0,290.9419,295.218,289.9454,291.2225,260944.0
2023-06-22 09:50:00,301.2,304.02,301.1,303.24,86062.0,291.3966,294.1248,291.2998,293.3702,86062.0
2023-06-22 10:00:00,303.12,303.4,300.13,301.24,95930.0,293.2541,293.525,290.3614,291.4353,95930.0
2023-06-22 10:10:00,301.49,305.02,301.24,303.89,106940.0,291.6772,295.0923,291.4353,293.999,106940.0
2023-06-22 10:20:00,304.19,305.87,303.25,305.55,79966.0,294.2893,295.9146,293.3799,295.605,79966.0
2023-06-22 10:30:00,305.54,306.49,303.14,303.28,74772.0,295.5953,296.5144,293.2735,293.4089,74772.0
2023-06-22 10:40:00,303.24,304.15,302.23,303.05,59264.0,293.3702,294.2506,292.3931,293.1864,59264.0
2023-06-22 10:50:00,303.41,304.88,302.79,303.86,75040.0,293.5347,294.9568,292.9348,293.97,75040.0
2023-06-22 11:00:00,303.77,305.08,303.4,304.47,58606.0,293.8829,295.1503,293.525,294.5602,58606.0
2023-06-22 11:10:00,304.6,304.73,303.59,303.78,53184.0,294.6859,294.8117,293.7088,293.8926,53184.0
2023-06-22 11:20:00,303.78,304.25,301.22,301.87,56435.0,293.8926,294.3473,291.4159,292.0448,56435.0
2023-06-22 11:30:00,301.9,304.56,301.81,303.94,44980.0,292.0738,294.6472,291.9867,294.0474,44980.0
2023-06-22 11:40:00,303.94,305.3,303.93,305.23,47133.0,294.0474,295.3631,294.0377,295.2954,47133.0
2023-06-22 11:50:00,305.21,305.56,304.91,305.3,71159.0,295.2761,295.6147,294.9858,295.3631,71159.0
2023-06-22 12:00:00,305.4,305.4,304.7,305.21,42985.0,295.4599,295.4599,294.7827,295.2761,42985.0
2023-06-22 12:10:00,305.25,305.82,303.96,303.96,40036.0,295.3148,295.8662,294.0668,294.0668,40036.0
2023-06-22 12:20:00,304.04,304.08,303.44,303.81,31620.0,294.1442,294.1829,293.5637,293.9216,31620.0
2023-06-22 12:30:00,303.74,304.78,303.37,304.72,29185.0,293.8539,294.8601,293.496,294.802,29185.0
2023-06-22 12:40:00,304.78,305.19,304.23,304.24,40731.0,294.8601,295.2567,294.328,294.3376,40731.0
2023-06-22 12:50:00,304.34,304.35,303.85,304.25,17887.0,294.4344,294.4441,293.9603,294.3473,17887.0
2023-06-22 13:00:00,304.25,304.59,303.11,303.38,45515.0,294.3473,294.6763,293.2444,293.5056,45515.0
2023-06-22 13:10:00,303.33,303.61,302.75,303.61,36053.0,293.4573,293.7282,292.8961,293.7282,36053.0
2023-06-22 13:20:00,303.66,304.14,303.55,303.55,29301.0,293.7765,294.2409,293.6701,293.6701,29301.0
2023-06-22 13:30:00,303.59,303.82,303.29,303.63,24932.0,293.7088,293.9313,293.4186,293.7475,24932.0
2023-06-22 13:40:00,303.68,303.96,303.26,303.53,25522.0,293.7959,294.0668,293.3895,293.6508,25522.0
2023-06-22 13:50:00,303.45,303.79,303.28,303.67,23354.0,293.5734,293.9023,293.4089,293.7862,23354.0
2023-06-22 14:00:00,303.61,304.15,303.5,303.78,39870.0,293.7282,294.2506,293.6217,293.8926,39870.0
2023-06-22 14:10:00,303.7,304.76,303.64,304.66,41001.0,293.8152,294.8407,293.7572,294.744,41001.0
2023-06-22 14:20:00,304.67,305.09,304.45,304.91,36719.0,294.7537,295.16,294.5408,294.9858,36719.0
2023-06-22 14:30:00,304.85,304.98,304.14,304.74,28801.0,294.9278,295.0536,294.2409,294.8214,28801.0
2023-06-22 14:40:00,304.8,305.89,304.75,305.67,55680.0,294.8794,295.9339,294.831,295.7211,55680.0
2023-06-22 14:50:00,305.69,306.28,305.45,306.25,45629.0,295.7405,296.3112,295.5083,296.2822,45629.0
2023-06-22 15:00:00,306.27,306.98,305.99,306.85,53621.0,296.3016,296.9885,296.0307,296.8627,53621.0
2023-06-22 15:10:00,306.8,306.98,306.35,306.38,53708.0,296.8143,296.9885,296.379,296.408,53708.0
2023-06-22 15:20:00,306.37,306.9,306.21,306.5,50983.0,296.3983,296.9111,296.2435,296.5241,50983.0
2023-06-22 15:30:00,306.5,307.14,306.05,307.05,74730.0,296.5241,297.1433,296.0887,297.0562,74730.0
2023-06-22 15:40:00,307.05,307.31,306.5,306.63,88061.0,297.0562,297.3077,296.5241,296.6499,88061.0
2023-06-22 15:50:00,306.65,307.57,306.05,307.5,217040.0,296.6692,297.5593,296.0887,297.4915,217040.0
2023-06-23 09:30:00,300.02,302.26,297.7,300.34,170959.0,290.255,292.4221,288.0105,290.5646,170959.0
2023-06-23 09:40:00,300.15,301.28,300.12,300.4,58486.0,290.3808,291.474,290.3517,290.6226,58486.0
2023-06-23 09:50:00,300.41,301.36,299.55,300.53,69584.0,290.6323,291.5514,289.8003,290.7484,69584.0
2023-06-23 10:00:00,300.5,301.63,299.9,301.54,71004.0,290.7194,291.8126,290.1389,291.7255,71004.0
2023-06-23 10:10:00,301.63,301.95,301.19,301.26,57200.0,291.8126,292.1222,291.3869,291.4546,57200.0
2023-06-23 10:20:00,301.26,301.38,300.59,301.04,46819.0,291.4546,291.5707,290.8064,291.2418,46819.0
2023-06-23 10:30:00,301.02,301.55,300.95,301.5,46464.0,291.2225,291.7352,291.1547,291.6868,46464.0
2023-06-23 10:40:00,301.5,301.59,300.76,300.76,23343.0,291.6868,291.7739,290.9709,290.9709,23343.0
2023-06-23 10:50:00,300.88,300.95,299.98,300.59,51442.0,291.087,291.1547,290.2163,290.8064,51442.0
2023-06-23 11:00:00,300.59,301.83,300.59,301.73,43098.0,290.8064,292.0061,290.8064,291.9093,43098.0
2023-06-23 11:10:00,301.81,302.69,301.62,302.01,48252.0,291.9867,292.8381,291.8029,292.1802,48252.0
2023-06-23 11:20:00,301.91,302.25,301.72,302.02,40098.0,292.0835,292.4124,291.8997,292.1899,40098.0
2023-06-23 11:30:00,302.0,302.21,301.32,302.02,24201.0,292.1706,292.3737,291.5127,292.1899,24201.0
2023-06-23 11:40:00,302.02,302.2,301.6,301.85,13344.0,292.1899,292.364,291.7836,292.0254,13344.0
2023-06-23 11:50:00,301.75,302.27,301.68,302.05,24833.0,291.9287,292.4318,291.861,292.2189,24833.0
2023-06-23 12:00:00,302.09,302.23,300.92,301.2,69801.0,292.2576,292.3931,291.1257,291.3966,69801.0
2023-06-23 12:10:00,301.21,302.02,300.99,301.74,28732.0,291.4063,292.1899,291.1934,291.919,28732.0
2023-06-23 12:20:00,301.83,301.97,301.63,301.75,22740.0,292.0061,292.1415,291.8126,291.9287,22740.0
2023-06-23 12:30:00,301.81,302.03,301.34,301.81,28815.0,291.9867,292.1996,291.532,291.9867,28815.0
2023-06-23 12:40:00,301.82,302.03,301.65,301.7,18472.0,291.9964,292.1996,291.8319,291.8803,18472.0
2023-06-23 12:50:00,301.73,301.73,301.3,301.67,16214.0,291.9093,291.9093,291.4933,291.8513,16214.0
2023-06-23 13:00:00,301.75,302.0,301.46,301.98,22585.0,291.9287,292.1706,291.6481,292.1512,22585.0
2023-06-23 13:10:00,301.95,301.96,301.15,301.46,29499.0,292.1222,292.1319,291.3482,291.6481,29499.0
2023-06-23 13:20:00,301.41,302.12,301.35,301.71,35417.0,291.5998,292.2866,291.5417,291.89,35417.0
2023-06-23 13:30:00,301.77,301.77,301.32,301.38,26717.0,291.948,291.948,291.5127,291.5707,26717.0
2023-06-23 13:40:00,301.34,301.52,300.98,301.0,58462.0,291.532,291.7062,291.1838,291.2031,58462.0
2023-06-23 13:50:00,300.93,301.14,299.82,299.86,39160.0,291.1354,291.3385,290.0615,290.1002,39160.0
2023-06-23 14:00:00,299.8,299.83,299.15,299.26,35853.0,290.0422,290.0712,289.4133,289.5197,35853.0
2023-06-23 14:10:00,299.28,299.49,298.77,298.97,33753.0,289.5391,289.7422,289.0457,289.2392,33753.0
2023-06-23 14:20:00,298.84,299.44,298.84,299.33,49862.0,289.1134,289.6939,289.1134,289.5875,49862.0
2023-06-23 14:30:00,299.3,299.46,298.89,298.89,19125.0,289.5584,289.7132,289.1618,289.1618,19125.0
2023-06-23 14:40:00,298.97,298.97,298.44,298.68,36927.0,289.2392,289.2392,288.7264,288.9586,36927.0
2023-06-23 14:50:00,298.75,299.43,298.67,298.83,35147.0,289.0263,289.6842,288.9489,289.1037,35147.0
2023-06-23 15:00:00,298.8,298.82,298.38,298.77,32414.0,289.0747,289.0941,288.6684,289.0457,32414.0
2023-06-23 15:10:00,298.73,298.93,298.58,298.82,43381.0,289.007,289.2005,288.8619,289.0941,43381.0
2023-06-23 15:20:00,298.84,298.87,298.33,298.49,46787.0,289.1134,289.1424,288.62,288.7748,46787.0
2023-06-23 15:30:00,298.5,299.58,298.45,299.38,79527.0,288.7845,289.8293,288.7361,289.6358,79527.0
2023-06-23 15:40:00,299.4,299.7,298.94,299.0,99001.0,289.6552,289.9454,289.2102,289.2682,99001.0
2023-06-23 15:50:00,299.08,299.1,298.03,298.57,291420.0,289.3456,289.3649,288.3298,288.8522,291420.0
2023-06-26 09:30:00,296.59,299.48,296.51,297.92,136262.0,286.9366,289.7326,286.8592,288.2233,136262.0
2023-06-26 09:40:00,298.13,299.87,298.1,299.23,40291.0,288.4265,290.1099,288.3975,289.4907,40291.0
2023-06-26 09:50:00,299.22,299.73,299.09,299.63,42029.0,289.481,289.9744,289.3553,289.8777,42029.0
2023-06-26 10:00:00,299.56,300.48,299.38,299.92,63613.0,289.81,290.7,289.6358,290.1583,63613.0
2023-06-26 10:10:00,299.84,300.39,299.17,300.12,37032.0,290.0809,290.613,289.4327,290.3517,37032.0
2023-06-26 10:20:00,300.05,300.43,299.72,300.15,34234.0,290.284,290.6517,289.9648,290.3808,34234.0
2023-06-26 10:30:00,300.15,300.15,299.47,299.9,121170.0,290.3808,290.3808,289.7229,290.1389,121170.0
2023-06-26 10:40:00,299.88,300.71,299.3,300.71,40722.0,290.1196,290.9225,289.5584,290.9225,40722.0
2023-06-26 10:50:00,300.66,300.86,299.69,299.91,55876.0,290.8742,291.0677,289.9357,290.1486,55876.0
2023-06-26 11:00:00,299.87,300.34,299.36,300.0,51929.0,290.1099,290.5646,289.6165,290.2357,51929.0
2023-06-26 11:10:00,300.0,300.05,299.31,299.68,30937.0,290.2357,290.284,289.5681,289.9261,30937.0
2023-06-26 11:20:00,299.7,299.82,299.23,299.29,27687.0,289.9454,290.0615,289.4907,289.5488,27687.0
2023-06-26 11:30:00,299.29,299.62,299.0,299.24,56252.0,289.5488,289.868,289.2682,289.5004,56252.0
2023-06-26 11:40:00,299.24,299.53,298.67,298.68,32772.0,289.5004,289.7809,288.9489,288.9586,32772.0
2023-06-26 11:50:00,298.68,298.84,298.39,298.8,25408.0,288.9586,289.1134,288.6781,289.0747,25408.0
2023-06-26 12:00:00,298.83,299.1,297.86,297.94,29184.0,289.1037,289.3649,288.1653,288.2427,29184.0
2023-06-26 12:10:00,297.86,298.83,297.62,298.69,26856.0,288.1653,289.1037,287.9331,288.9683,26856.0
2023-06-26 12:20:00,298.75,299.05,298.47,298.51,21937.0,289.0263,289.3166,288.7554,288.7941,21937.0
2023-06-26 12:30:00,298.5,298.72,298.07,298.24,27284.0,288.7845,288.9973,288.3685,288.5329,27284.0
2023-06-26 12:40:00,298.19,298.63,298.05,298.56,19983.0,288.4846,288.9102,288.3491,288.8425,19983.0
2023-06-26 12:50:00,298.56,299.25,298.56,299.25,23464.0,288.8425,289.5101,288.8425,289.5101,23464.0
2023-06-26 13:00:00,299.21,299.29,298.67,298.69,19951.0,289.4714,289.5488,288.9489,288.9683,19951.0
2023-06-26 13:10:00,298.61,298.8,298.41,298.69,15800.0,288.8909,289.0747,288.6974,288.9683,15800.0
2023-06-26 13:20:00,298.69,298.85,298.31,298.8,15197.0,288.9683,289.1231,288.6007,289.0747,15197.0
2023-06-26 13:30:00,298.78,298.92,298.53,298.69,21433.0,289.0554,289.1908,288.8135,288.9683,21433.0
2023-06-26 13:40:00,298.68,298.95,298.65,298.8,23813.0,288.9586,289.2198,288.9296,289.0747,23813.0
2023-06-26 13:50:00,298.74,298.8,298.38,298.48,19675.0,289.0167,289.0747,288.6684,288.7651,19675.0
2023-06-26 14:00:00,298.5,298.68,298.36,298.56,21534.0,288.7845,288.9586,288.649,288.8425,21534.0
2023-06-26 14:10:00,298.54,298.74,298.42,298.62,18770.0,288.8232,289.0167,288.7071,288.9006,18770.0
2023-06-26 14:20:00,298.56,298.73,298.47,298.65,18679.0,288.8425,289.007,288.7554,288.9296,18679.0
2023-06-26 14:30:00,298.67,299.26,298.66,299.22,25490.0,288.9489,289.5197,288.9393,289.481,25490.0
2023-06-26 14:40:00,299.25,299.25,298.92,299.07,20385.0,289.5101,289.5101,289.1908,289.3359,20385.0
2023-06-26 14:50:00,299.07,299.13,298.76,298.85,25865.0,289.3359,289.394,289.036,289.1231,25865.0
2023-06-26 15:00:00,298.88,299.0,298.57,298.63,27742.0,289.1521,289.2682,288.8522,288.9102,27742.0
2023-06-26 15:10:00,298.61,298.62,298.29,298.62,30346.0,288.8909,288.9006,288.5813,288.9006,30346.0
2023-06-26 15:20:00,298.62,298.79,298.52,298.75,25479.0,288.9006,289.065,288.8038,289.0263,25479.0
2023-06-26 15:30:00,298.73,299.26,298.59,299.15,42116.0,289.007,289.5197,288.8715,289.4133,42116.0
2023-06-26 15:40:00,299.16,299.17,297.99,298.4,56453.0,289.423,289.4327,288.2911,288.6877,56453.0
2023-06-26 15:50:00,298.31,298.34,297.31,297.48,177263.0,288.6007,288.6297,287.6332,287.7977,177263.0
2023-06-27 09:30:00,297.12,298.78,296.41,298.59,86886.0,287.4494,289.0554,286.7625,288.8715,86886.0
2023-06-27 09:40:00,298.66,298.67,297.47,297.65,25520.0,288.9393,288.9489,287.788,287.9621,25520.0
2023-06-27 09:50:00,297.49,298.0,297.29,298.0,17524.0,287.8073,288.3007,287.6139,288.3007,17524.0
2023-06-27 10:00:00,298.1,298.27,296.99,297.0,16943.0,288.3975,288.562,287.3236,287.3333,16943.0
2023-06-27 10:10:00,296.9,297.77,296.11,297.77,19593.0,287.2365,288.0782,286.4723,288.0782,19593.0
2023-06-27 10:20:00,297.73,298.21,297.48,297.88,26533.0,288.0395,288.5039,287.7977,288.1847,26533.0
2023-06-27 10:30:00,297.74,297.74,297.11,297.2,19343.0,288.0492,288.0492,287.4397,287.5268,19343.0
2023-06-27 10:40:00,297.15,297.55,297.0,297.13,26635.0,287.4784,287.8654,287.3333,287.4591,26635.0
2023-06-27 10:50:00,297.08,297.78,297.08,297.57,27560.0,287.4107,288.0879,287.4107,287.8847,27560.0
2023-06-27 11:00:00,297.55,297.59,296.9,297.59,24052.0,287.8654,287.9041,287.2365,287.9041,24052.0
2023-06-27 11:10:00,297.55,298.29,297.14,298.29,18928.0,287.8654,288.5813,287.4687,288.5813,18928.0
2023-06-27 11:20:00,298.25,298.97,298.11,298.9,17890.0,288.5426,289.2392,288.4072,289.1715,17890.0
2023-06-27 11:30:00,298.95,299.17,298.63,299.08,19724.0,289.2198,289.4327,288.9102,289.3456,19724.0
2023-06-27 11:40:00,299.07,299.26,298.81,298.87,26410.0,289.3359,289.5197,289.0844,289.1424,26410.0
2023-06-27 11:50:00,298.65,299.26,298.64,299.13,11069.0,288.9296,289.5197,288.9199,289.394,11069.0
2023-06-27 12:00:00,299.13,299.19,298.69,298.69,12139.0,289.394,289.452,288.9683,288.9683,12139.0
2023-06-27 12:10:00,298.81,298.99,298.53,298.6,11278.0,289.0844,289.2585,288.8135,288.8812,11278.0
2023-06-27 12:20:00,298.65,299.55,298.65,299.44,15221.0,288.9296,289.8003,288.9296,289.6939,15221.0
2023-06-27 12:30:00,299.44,299.84,299.17,299.84,12734.0,289.6939,290.0809,289.4327,290.0809,12734.0
2023-06-27 12:40:00,299.88,300.4,299.76,300.2,45891.0,290.1196,290.6226,290.0035,290.4291,45891.0
2023-06-27 12:50:00,300.15,300.15,299.18,299.28,8266.0,290.3808,290.3808,289.4423,289.5391,8266.0
2023-06-27 13:00:00,299.39,299.51,298.94,299.13,8303.0,289.6455,289.7616,289.2102,289.394,8303.0
2023-06-27 13:10:00,299.08,299.58,299.08,299.58,6347.0,289.3456,289.8293,289.3456,289.8293,6347.0
2023-06-27 13:20:00,299.53,299.89,299.47,299.48,9440.0,289.7809,290.1292,289.7229,289.7326,9440.0
2023-06-27 13:30:00,299.48,299.66,299.3,299.45,11541.0,289.7326,289.9067,289.5584,289.7036,11541.0
2023-06-27 13:40:00,299.49,299.79,299.49,299.79,15874.0,289.7422,290.0325,289.7422,290.0325,15874.0
2023-06-27 13:50:00,299.76,299.92,299.54,299.63,5361.0,290.0035,290.1583,289.7906,289.8777,5361.0
2023-06-27 14:00:00,299.6,300.0,299.56,299.87,10654.0,289.8487,290.2357,289.81,290.1099,10654.0
2023-06-27 14:10:00,299.96,300.28,299.87,300.28,6977.0,290.197,290.5065,290.1099,290.5065,6977.0
2023-06-27 14:20:00,300.27,300.38,300.01,300.31,14578.0,290.4969,290.6033,290.2453,290.5356,14578.0
2023-06-27 14:30:00,300.29,300.63,300.29,300.44,14801.0,290.5162,290.8451,290.5162,290.6613,14801.0
2023-06-27 14:40:00,300.45,300.51,300.2,300.49,8333.0,290.671,290.7291,290.4291,290.7097,8333.0
2023-06-27 14:50:00,300.46,300.61,300.01,300.11,14590.0,290.6807,290.8258,290.2453,290.3421,14590.0
2023-06-27 15:00:00,300.15,300.95,300.15,300.9,12919.0,290.3808,291.1547,290.3808,291.1064,12919.0
2023-06-27 15:10:00,300.9,301.03,300.68,300.74,24728.0,291.1064,291.2321,290.8935,290.9516,24728.0
2023-06-27 15:20:00,300.78,300.94,300.2,300.94,22018.0,290.9903,291.1451,290.4291,291.1451,22018.0
2023-06-27 15:30:00,300.9,301.02,300.11,300.12,20350.0,291.1064,291.2225,290.3421,290.3517,20350.0
2023-06-27 15:40:00,300.15,300.79,300.05,300.79,35357.0,290.3808,290.9999,290.284,290.9999,35357.0
2023-06-27 15:50:00,300.92,301.03,300.27,300.8,203013.0,291.1257,291.2321,290.4969,291.0096,203013.0
2023-06-28 09:30:00,300.48,301.39,299.7,301.1,83773.0,290.7,291.5804,289.9454,291.2998,83773.0
2023-06-28 09:40:00,301.09,301.09,299.0,299.18,24618.0,291.2902,291.2902,289.2682,289.4423,24618.0
2023-06-28 09:50:00,299.13,299.13,298.07,298.22,69653.0,289.394,289.394,288.3685,288.5136,69653.0
2023-06-28 10:00:00,298.28,299.42,297.78,299.42,44133.0,288.5716,289.6745,288.0879,289.6745,44133.0
2023-06-28 10:10:00,299.61,299.61,298.67,299.35,28930.0,289.8583,289.8583,288.9489,289.6068,28930.0
2023-06-28 10:20:00,299.4,299.56,298.99,299.12,23338.0,289.6552,289.81,289.2585,289.3843,23338.0
2023-06-28 10:30:00,299.13,299.91,299.04,299.73,14567.0,289.394,290.1486,289.3069,289.9744,14567.0
2023-06-28 10:40:00,299.73,300.67,299.63,300.59,20877.0,289.9744,290.8838,289.8777,290.8064,20877.0
2023-06-28 10:50:00,300.65,301.0,300.48,300.56,23446.0,290.8645,291.2031,290.7,290.7774,23446.0
2023-06-28 11:00:00,300.55,300.64,299.94,300.38,13415.0,290.7677,290.8548,290.1776,290.6033,13415.0
2023-06-28 11:10:00,300.39,300.5,299.61,300.5,13167.0,290.613,290.7194,289.8583,290.7194,13167.0
2023-06-28 11:20:00,300.37,300.42,299.39,299.88,19919.0,290.5936,290.642,289.6455,290.1196,19919.0
2023-06-28 11:30:00,299.92,300.95,299.89,300.81,18287.0,290.1583,291.1547,290.1292,291.0193,18287.0
2023-06-28 11:40:00,300.91,300.99,300.58,300.64,18908.0,291.116,291.1934,290.7968,290.8548,18908.0
2023-06-28 11:50:00,300.54,300.77,300.37,300.77,13340.0,290.7581,290.9806,290.5936,290.9806,13340.0
2023-06-28 12:00:00,300.79,301.29,300.63,301.28,16357.0,290.9999,291.4837,290.8451,291.474,16357.0
2023-06-28 12:10:00,301.31,302.16,301.24,302.07,24292.0,291.503,292.3253,291.4353,292.2383,24292.0
2023-06-28 12:20:00,302.0,302.0,301.32,301.47,12886.0,292.1706,292.1706,291.5127,291.6578,12886.0
2023-06-28 12:30:00,301.48,301.79,301.24,301.65,30825.0,291.6675,291.9674,291.4353,291.8319,30825.0
2023-06-28 12:40:00,301.62,301.71,300.71,300.75,27847.0,291.8029,291.89,290.9225,290.9612,27847.0
2023-06-28 12:50:00,300.74,300.74,300.08,300.69,10150.0,290.9516,290.9516,290.313,290.9032,10150.0
2023-06-28 13:00:00,300.66,300.81,300.31,300.62,13269.0,290.8742,291.0193,290.5356,290.8355,13269.0
2023-06-28 13:10:00,300.62,300.87,300.37,300.79,12143.0,290.8355,291.0773,290.5936,290.9999,12143.0
2023-06-28 13:20:00,300.75,301.17,300.71,301.08,16598.0,290.9612,291.3676,290.9225,291.2805,16598.0
2023-06-28 13:30:00,301.16,301.45,300.96,301.04,18541.0,291.3579,291.6385,291.1644,291.2418,18541.0
2023-06-28 13:40:00,300.98,301.33,300.93,301.03,9922.0,291.1838,291.5224,291.1354,291.2321,9922.0
2023-06-28 13:50:00,300.99,301.3,300.88,301.17,10660.0,291.1934,291.4933,291.087,291.3676,10660.0
2023-06-28 14:00:00,301.23,301.34,300.99,301.13,13861.0,291.4256,291.532,291.1934,291.3289,13861.0
2023-06-28 14:10:00,301.1,301.48,301.09,301.42,16468.0,291.2998,291.6675,291.2902,291.6094,16468.0
2023-06-28 14:20:00,301.38,301.55,301.32,301.39,14828.0,291.5707,291.7352,291.5127,291.5804,14828.0
2023-06-28 14:30:00,301.43,301.56,301.16,301.16,15500.0,291.6191,291.7449,291.3579,291.3579,15500.0
2023-06-28 14:40:00,301.16,301.51,301.05,301.25,8719.0,291.3579,291.6965,291.2515,291.445,8719.0
2023-06-28 14:50:00,301.24,301.29,301.05,301.25,11296.0,291.4353,291.4837,291.2515,291.445,11296.0
2023-06-28 15:00:00,301.31,301.36,300.32,300.69,23090.0,291.503,291.5514,290.5452,290.9032,23090.0
2023-06-28 15:10:00,300.69,301.29,300.68,301.22,27855.0,290.9032,291.4837,290.8935,291.4159,27855.0
2023-06-28 15:20:00,301.31,301.55,301.14,301.16,39370.0,291.503,291.7352,291.3385,291.3579,39370.0
2023-06-28 15:30:00,301.1,301.11,300.69,300.9,25458.0,291.2998,291.3095,290.9032,291.1064,25458.0
2023-06-28 15:40:00,300.91,301.38,300.9,301.29,30691.0,291.116,291.5707,291.1064,291.4837,30691.0
2023-06-28 15:50:00,301.26,301.8,300.93,301.8,150804.0,291.4546,291.9771,291.1354,291.9771,150804.0
2023-06-29 09:30:00,301.4,303.44,300.1,302.88,91628.0,291.5901,293.5637,290.3324,293.0219,91628.0
2023-06-29 09:40:00,303.16,303.19,302.06,302.78,13379.0,293.2928,293.3218,292.2286,292.9252,13379.0
2023-06-29 09:50:00,302.9,303.11,302.11,303.11,19358.0,293.0413,293.2444,292.277,293.2444,19358.0
2023-06-29 10:00:00,303.19,304.28,302.89,303.91,37272.0,293.3218,294.3763,293.0316,294.0184,37272.0
2023-06-29 10:10:00,303.95,304.85,303.54,304.65,45067.0,294.0571,294.9278,293.6604,294.7343,45067.0
2023-06-29 10:20:00,304.75,304.98,304.37,304.69,23447.0,294.831,295.0536,294.4634,294.773,23447.0
2023-06-29 10:30:00,304.72,305.13,304.27,305.13,29904.0,294.802,295.1987,294.3667,295.1987,29904.0
2023-06-29 10:40:00,305.08,305.45,304.85,305.45,28765.0,295.1503,295.5083,294.9278,295.5083,28765.0
2023-06-29 10:50:00,305.43,306.08,305.29,305.99,39005.0,295.4889,296.1178,295.3535,296.0307,39005.0
2023-06-29 11:00:00,305.94,306.98,305.93,306.95,35249.0,295.9823,296.9885,295.9726,296.9594,35249.0
2023-06-29 11:10:00,306.96,307.51,306.91,307.42,23182.0,296.9691,297.5012,296.9207,297.4141,23182.0
2023-06-29 11:20:00,307.5,307.77,307.18,307.32,73802.0,297.4915,297.7528,297.182,297.3174,73802.0
2023-06-29 11:30:00,307.31,309.25,307.3,309.13,52425.0,297.3077,299.1846,297.2981,299.0685,52425.0
2023-06-29 11:40:00,309.09,309.35,308.46,308.9,53198.0,299.0298,299.2813,298.4203,298.846,53198.0
2023-06-29 11:50:00,308.83,309.23,308.67,308.79,27983.0,298.7783,299.1652,298.6235,298.7396,27983.0
2023-06-29 12:00:00,308.79,309.0,308.46,308.93,37855.0,298.7396,298.9427,298.4203,298.875,37855.0
2023-06-29 12:10:00,308.93,309.37,308.88,309.33,31114.0,298.875,299.3007,298.8266,299.262,31114.0
2023-06-29 12:20:00,309.33,310.57,309.25,310.56,52035.0,299.262,300.4616,299.1846,300.4519,52035.0
2023-06-29 12:30:00,310.54,310.54,308.93,308.93,34925.0,300.4326,300.4326,298.875,298.875,34925.0
2023-06-29 12:40:00,309.0,309.09,308.55,308.59,25094.0,298.9427,299.0298,298.5074,298.5461,25094.0
2023-06-29 12:50:00,308.43,308.85,308.2,308.79,37932.0,298.3913,298.7976,298.1688,298.7396,37932.0
2023-06-29 13:00:00,308.69,309.13,308.61,309.05,23192.0,298.6428,299.0685,298.5654,298.9911,23192.0
2023-06-29 13:10:00,308.99,309.22,308.63,309.22,22764.0,298.933,299.1556,298.5848,299.1556,22764.0
2023-06-29 13:20:00,309.21,309.49,309.07,309.1,15455.0,299.1459,299.4168,299.0104,299.0395,15455.0
2023-06-29 13:30:00,309.16,309.27,308.85,309.06,20900.0,299.0975,299.2039,298.7976,299.0008,20900.0
2023-06-29 13:40:00,309.12,309.4,308.93,309.39,22036.0,299.0588,299.3297,298.875,299.32,22036.0
2023-06-29 13:50:00,309.41,309.43,308.58,308.61,27566.0,299.3394,299.3587,298.5364,298.5654,27566.0
2023-06-29 14:00:00,308.61,308.61,307.49,307.75,39946.0,298.5654,298.5654,297.4819,297.7334,39946.0
2023-06-29 14:10:00,307.79,308.43,307.78,308.34,19062.0,297.7721,298.3913,297.7624,298.3042,19062.0
2023-06-29 14:20:00,308.25,308.93,308.19,308.73,35484.0,298.2171,298.875,298.1591,298.6815,35484.0
2023-06-29 14:30:00,308.73,308.85,308.34,308.8,17099.0,298.6815,298.7976,298.3042,298.7492,17099.0
2023-06-29 14:40:00,308.83,308.87,307.98,307.98,32259.0,298.7783,298.817,297.9559,297.9559,32259.0
2023-06-29 14:50:00,307.98,308.5,307.85,308.34,16572.0,297.9559,298.459,297.8301,298.3042,16572.0
2023-06-29 15:00:00,308.31,308.5,308.25,308.49,18780.0,298.2752,298.459,298.2171,298.4493,18780.0
2023-06-29 15:10:00,308.5,308.66,308.31,308.55,17638.0,298.459,298.6138,298.2752,298.5074,17638.0
2023-06-29 15:20:00,308.53,308.82,308.5,308.6,27165.0,298.488,298.7686,298.459,298.5557,27165.0
2023-06-29 15:30:00,308.59,308.62,308.04,308.19,30396.0,298.5461,298.5751,298.014,298.1591,30396.0
2023-06-29 15:40:00,308.19,308.2,307.51,307.98,41386.0,298.1591,298.1688,297.5012,297.9559,41386.0
2023-06-29 15:50:00,307.95,308.58,307.92,308.39,153010.0,297.9269,298.5364,297.8979,298.3526,153010.0
2023-06-30 09:30:00,309.49,310.77,308.75,310.61,109094.0,299.4168,300.6551,298.7009,300.5003,109094.0
2023-06-30 09:40:00,310.6,310.95,310.24,310.83,50588.0,300.4906,300.8293,300.1424,300.7132,50588.0
2023-06-30 09:50:00,310.8,311.3,310.22,310.77,30392.0,300.6841,301.1679,300.123,300.6551,30392.0
2023-06-30 10:00:00,310.8,311.18,310.59,310.62,47818.0,300.6841,301.0518,300.481,300.51,47818.0
2023-06-30 10:10:00,310.65,311.02,310.64,311.0,21070.0,300.539,300.897,300.5293,300.8776,21070.0
2023-06-30 10:20:00,311.0,311.1,310.31,310.56,23823.0,300.8776,300.9744,300.2101,300.4519,23823.0
2023-06-30 10:30:00,310.62,310.78,309.83,310.17,32556.0,300.51,300.6648,299.7457,300.0746,32556.0
2023-06-30 10:40:00,310.25,310.67,309.98,310.42,34028.0,300.152,300.5584,299.8908,300.3165,34028.0
2023-06-30 10:50:00,310.42,311.81,310.39,311.59,14319.0,300.3165,301.6613,300.2875,301.4484,14319.0
2023-06-30 11:00:00,311.61,312.42,311.61,311.99,26940.0,301.4678,302.2514,301.4678,301.8354,26940.0
2023-06-30 11:10:00,312.08,312.69,311.09,311.09,148939.0,301.9225,302.5126,300.9647,300.9647,148939.0
2023-06-30 11:20:00,311.01,311.14,310.15,310.4,40404.0,300.8873,301.0131,300.0553,300.2972,40404.0
2023-06-30 11:30:00,310.36,310.67,310.09,310.13,54415.0,300.2585,300.5584,299.9972,300.0359,54415.0
2023-06-30 11:40:00,310.24,310.24,309.01,309.24,17360.0,300.1424,300.1424,298.9524,299.1749,17360.0
2023-06-30 11:50:00,309.32,309.41,309.06,309.24,13678.0,299.2523,299.3394,299.0008,299.1749,13678.0
2023-06-30 12:00:00,309.25,309.86,309.25,309.78,10928.0,299.1846,299.7747,299.1846,299.6973,10928.0
2023-06-30 12:10:00,309.85,309.95,309.23,309.95,15998.0,299.7651,299.8618,299.1652,299.8618,15998.0
2023-06-30 12:20:00,309.98,310.41,309.83,310.11,32170.0,299.8908,300.3068,299.7457,300.0166,32170.0
2023-06-30 12:30:00,310.31,310.52,310.29,310.32,12360.0,300.2101,300.4132,300.1907,300.2198,12360.0
2023-06-30 12:40:00,310.4,310.56,310.17,310.56,11053.0,300.2972,300.4519,300.0746,300.4519,11053.0
2023-06-30 12:50:00,310.43,310.65,310.29,310.6,7311.0,300.3262,300.539,300.1907,300.4906,7311.0
2023-06-30 13:00:00,310.57,310.73,310.39,310.49,19344.0,300.4616,300.6164,300.2875,300.3842,19344.0
2023-06-30 13:10:00,310.48,310.69,310.24,310.54,17220.0,300.3745,300.5777,300.1424,300.4326,17220.0
2023-06-30 13:20:00,310.51,310.58,310.1,310.11,25145.0,300.4036,300.4713,300.0069,300.0166,25145.0
2023-06-30 13:30:00,310.24,310.58,310.11,310.11,14428.0,300.1424,300.4713,300.0166,300.0166,14428.0
2023-06-30 13:40:00,310.1,310.15,309.68,309.89,23798.0,300.0069,300.0553,299.6006,299.8038,23798.0
2023-06-30 13:50:00,309.93,310.15,309.77,309.93,36026.0,299.8425,300.0553,299.6877,299.8425,36026.0
2023-06-30 14:00:00,309.93,310.22,309.54,310.08,17021.0,299.8425,300.123,299.4651,299.9876,17021.0
2023-06-30 14:10:00,310.05,310.08,309.7,309.84,8525.0,299.9585,299.9876,299.6199,299.7554,8525.0
2023-06-30 14:20:00,309.82,310.31,309.68,310.27,11048.0,299.736,300.2101,299.6006,300.1714,11048.0
2023-06-30 14:30:00,310.22,310.22,309.67,309.89,23156.0,300.123,300.123,299.5909,299.8038,23156.0
2023-06-30 14:40:00,309.82,310.02,309.65,309.81,22300.0,299.736,299.9295,299.5716,299.7264,22300.0
2023-06-30 14:50:00,309.73,309.73,309.34,309.7,15988.0,299.649,299.649,299.2717,299.6199,15988.0
2023-06-30 15:00:00,309.73,309.86,309.52,309.53,16934.0,299.649,299.7747,299.4458,299.4555,16934.0
2023-06-30 15:10:00,309.56,309.74,309.41,309.41,15872.0,299.4845,299.6586,299.3394,299.3394,15872.0
2023-06-30 15:20:00,309.42,309.42,309.1,309.2,23698.0,299.349,299.349,299.0395,299.1362,23698.0
2023-06-30 15:30:00,309.19,309.43,309.13,309.4,29444.0,299.1265,299.3587,299.0685,299.3297,29444.0
2023-06-30 15:40:00,309.42,309.6,308.91,309.12,29817.0,299.349,299.5232,298.8556,299.0588,29817.0
2023-06-30 15:50:00,309.09,309.14,308.33,308.34,169984.0,299.0298,299.0782,298.2945,298.3042,169984.0
2023-07-03 09:30:00,308.0,310.27,307.41,309.22,84180.0,297.9753,300.1714,297.4045,299.1556,84180.0
2023-07-03 09:40:00,309.23,309.56,308.34,309.4,35244.0,299.1652,299.4845,298.3042,299.3297,35244.0
2023-07-03 09:50:00,309.46,310.29,309.06,310.25,22269.0,299.3877,300.1907,299.0008,300.152,22269.0
2023-07-03 10:00:00,310.37,310.57,309.88,310.57,38170.0,300.2681,300.4616,299.7941,300.4616,38170.0
2023-07-03 10:10:00,310.57,310.84,310.3,310.42,30996.0,300.4616,300.7228,300.2004,300.3165,30996.0
2023-07-03 10:20:00,310.49,310.91,310.24,310.35,44333.0,300.3842,300.7906,300.1424,300.2488,44333.0
2023-07-03 10:30:00,310.29,310.29,309.06,309.16,23201.0,300.1907,300.1907,299.0008,299.0975,23201.0
2023-07-03 10:40:00,309.13,309.22,308.73,309.06,20926.0,299.0685,299.1556,298.6815,299.0008,20926.0
2023-07-03 10:50:00,309.06,309.62,308.79,309.12,19476.0,299.0008,299.5425,298.7396,299.0588,19476.0
2023-07-03 11:00:00,309.21,309.39,308.94,309.23,25150.0,299.1459,299.32,298.8847,299.1652,25150.0
2023-07-03 11:10:00,309.24,309.29,308.9,309.05,18574.0,299.1749,299.2233,298.846,298.9911,18574.0
2023-07-03 11:20:00,309.04,309.78,309.04,309.29,16192.0,298.9814,299.6973,298.9814,299.2233,16192.0
2023-07-03 11:30:00,309.33,309.5,308.88,309.38,19542.0,299.262,299.4264,298.8266,299.3104,19542.0
2023-07-03 11:40:00,309.42,309.91,309.38,309.91,19460.0,299.349,299.8231,299.3104,299.8231,19460.0
2023-07-03 11:50:00,309.85,309.87,309.49,309.69,17388.0,299.7651,299.7844,299.4168,299.6103,17388.0
2023-07-03 12:00:00,309.71,309.8,309.47,309.73,24069.0,299.6296,299.7167,299.3974,299.649,24069.0
2023-07-03 12:10:00,309.72,309.91,309.56,309.69,31706.0,299.6393,299.8231,299.4845,299.6103,31706.0
2023-07-03 12:20:00,309.66,310.14,309.56,310.1,11216.0,299.5812,300.0456,299.4845,300.0069,11216.0
2023-07-03 12:30:00,310.07,310.13,309.78,309.91,13740.0,299.9779,300.0359,299.6973,299.8231,13740.0
2023-07-03 12:40:00,309.88,310.25,309.71,309.78,29500.0,299.7941,300.152,299.6296,299.6973,29500.0
2023-07-03 12:50:00,309.84,311.27,309.83,310.88,57145.0,299.7554,301.1388,299.7457,300.7615,57145.0
2023-07-05 09:30:00,306.14,309.96,305.03,308.77,137798.0,296.1758,299.8715,295.1019,298.7202,137798.0
2023-07-05 09:40:00,308.97,310.74,308.32,308.53,40722.0,298.9137,300.6261,298.2849,298.488,40722.0
2023-07-05 09:50:00,308.64,309.44,308.14,309.13,18313.0,298.5944,299.3684,298.1107,299.0685,18313.0
2023-07-05 10:00:00,309.44,309.84,308.81,309.22,26714.0,299.3684,299.7554,298.7589,299.1556,26714.0
2023-07-05 10:10:00,309.18,310.2,308.92,310.1,18784.0,299.1169,300.1037,298.8653,300.0069,18784.0
2023-07-05 10:20:00,310.2,310.63,309.83,309.89,28538.0,300.1037,300.5197,299.7457,299.8038,28538.0
2023-07-05 10:30:00,309.95,310.94,309.95,310.87,27883.0,299.8618,300.8196,299.8618,300.7519,27883.0
2023-07-05 10:40:00,310.87,311.2,310.4,310.75,29886.0,300.7519,301.0711,300.2972,300.6358,29886.0
2023-07-05 10:50:00,310.8,311.33,310.72,311.27,17329.0,300.6841,301.1969,300.6067,301.1388,17329.0
2023-07-05 11:00:00,311.31,311.78,311.13,311.69,15149.0,301.1775,301.6322,301.0034,301.5452,15149.0
2023-07-05 11:10:00,311.69,311.98,310.59,310.82,29896.0,301.5452,301.8257,300.481,300.7035,29896.0
2023-07-05 11:20:00,310.83,310.89,310.39,310.58,20586.0,300.7132,300.7712,300.2875,300.4713,20586.0
2023-07-05 11:30:00,310.63,310.79,310.23,310.52,16250.0,300.5197,300.6745,300.1327,300.4132,16250.0
2023-07-05 11:40:00,310.49,310.73,310.4,310.59,12033.0,300.3842,300.6164,300.2972,300.481,12033.0
2023-07-05 11:50:00,310.55,310.55,309.85,310.07,11444.0,300.4423,300.4423,299.7651,299.9779,11444.0
2023-07-05 12:00:00,310.04,310.93,310.01,310.77,11954.0,299.9489,300.8099,299.9198,300.6551,11954.0
2023-07-05 12:10:00,310.85,311.25,310.81,310.81,15050.0,300.7325,301.1195,300.6938,300.6938,15050.0
2023-07-05 12:20:00,310.86,310.86,310.46,310.57,6737.0,300.7422,300.7422,300.3552,300.4616,6737.0
2023-07-05 12:30:00,310.59,310.6,309.73,310.03,15262.0,300.481,300.4906,299.649,299.9392,15262.0
2023-07-05 12:40:00,310.08,310.15,309.44,309.57,10397.0,299.9876,300.0553,299.3684,299.4942,10397.0
2023-07-05 12:50:00,309.63,309.66,309.37,309.51,11762.0,299.5522,299.5812,299.3007,299.4361,11762.0
2023-07-05 13:00:00,309.32,309.74,309.32,309.57,14733.0,299.2523,299.6586,299.2523,299.4942,14733.0
2023-07-05 13:10:00,309.53,309.83,309.42,309.67,11316.0,299.4555,299.7457,299.349,299.5909,11316.0
2023-07-05 13:20:00,309.74,310.11,309.74,309.88,9536.0,299.6586,300.0166,299.6586,299.7941,9536.0
2023-07-05 13:30:00,309.81,309.92,309.58,309.89,9055.0,299.7264,299.8328,299.5038,299.8038,9055.0
2023-07-05 13:40:00,309.93,309.93,309.65,309.8,6106.0,299.8425,299.8425,299.5716,299.7167,6106.0
2023-07-05 13:50:00,309.75,309.88,309.64,309.85,9598.0,299.6683,299.7941,299.5619,299.7651,9598.0
2023-07-05 14:00:00,309.91,310.07,309.77,309.94,11275.0,299.8231,299.9779,299.6877,299.8521,11275.0
2023-07-05 14:10:00,309.89,309.96,308.99,309.04,13616.0,299.8038,299.8715,298.933,298.9814,13616.0
2023-07-05 14:20:00,308.99,309.13,308.66,309.06,6004.0,298.933,299.0685,298.6138,299.0008,6004.0
2023-07-05 14:30:00,309.03,309.92,309.01,309.9,14792.0,298.9717,299.8328,298.9524,299.8134,14792.0
2023-07-05 14:40:00,309.84,310.01,309.78,309.98,11137.0,299.7554,299.9198,299.6973,299.8908,11137.0
2023-07-05 14:50:00,309.98,310.2,309.74,310.18,17349.0,299.8908,300.1037,299.6586,300.0843,17349.0
2023-07-05 15:00:00,310.14,310.47,310.11,310.19,12456.0,300.0456,300.3649,300.0166,300.094,12456.0
2023-07-05 15:10:00,310.2,310.63,309.99,310.49,13689.0,300.1037,300.5197,299.9005,300.3842,13689.0
2023-07-05 15:20:00,310.49,310.57,310.16,310.29,18923.0,300.3842,300.4616,300.065,300.1907,18923.0
2023-07-05 15:30:00,310.34,310.34,310.09,310.19,16792.0,300.2391,300.2391,299.9972,300.094,16792.0
2023-07-05 15:40:00,310.2,310.51,309.98,310.5,27906.0,300.1037,300.4036,299.8908,300.3939,27906.0
2023-07-05 15:50:00,310.41,310.58,309.87,309.89,85106.0,300.3068,300.4713,299.7844,299.8038,85106.0
2023-07-06 09:30:00,306.92,308.41,306.24,306.34,86197.0,296.9304,298.3719,296.2726,296.3693,86197.0
2023-07-06 09:40:00,306.45,307.03,305.76,306.52,23623.0,296.4757,297.0368,295.8082,296.5434,23623.0
2023-07-06 09:50:00,306.46,306.79,306.08,306.79,15272.0,296.4854,296.8047,296.1178,296.8047,15272.0
2023-07-06 10:00:00,306.6,306.63,305.69,305.69,21945.0,296.6208,296.6499,295.7405,295.7405,21945.0
2023-07-06 10:10:00,305.76,306.23,305.39,305.95,18188.0,295.8082,296.2629,295.4502,295.992,18188.0
2023-07-06 10:20:00,305.96,306.06,305.14,305.57,21462.0,296.0017,296.0984,295.2084,295.6244,21462.0
2023-07-06 10:30:00,305.65,305.7,304.66,305.22,16321.0,295.7018,295.7501,294.744,295.2858,16321.0
2023-07-06 10:40:00,305.17,305.52,304.75,305.52,11617.0,295.2374,295.576,294.831,295.576,11617.0
2023-07-06 10:50:00,305.63,305.66,304.65,304.85,17620.0,295.6824,295.7114,294.7343,294.9278,17620.0
2023-07-06 11:00:00,305.21,306.19,305.21,305.43,18593.0,295.2761,296.2242,295.2761,295.4889,18593.0
2023-07-06 11:10:00,305.59,306.04,305.51,305.88,12516.0,295.6437,296.0791,295.5663,295.9243,12516.0
2023-07-06 11:20:00,305.95,306.96,305.88,306.88,14828.0,295.992,296.9691,295.9243,296.8917,14828.0
2023-07-06 11:30:00,306.88,306.98,306.63,306.65,14572.0,296.8917,296.9885,296.6499,296.6692,14572.0
2023-07-06 11:40:00,306.69,306.85,306.38,306.79,11090.0,296.7079,296.8627,296.408,296.8047,11090.0
2023-07-06 11:50:00,306.85,307.15,306.7,307.08,9754.0,296.8627,297.1529,296.7176,297.0852,9754.0
2023-07-06 12:00:00,307.22,307.25,306.78,307.2,13021.0,297.2207,297.2497,296.795,297.2013,13021.0
2023-07-06 12:10:00,307.06,307.12,306.75,306.96,3522.0,297.0659,297.1239,296.766,296.9691,3522.0
2023-07-06 12:20:00,306.98,307.51,306.93,307.46,8551.0,296.9885,297.5012,296.9401,297.4528,8551.0
2023-07-06 12:30:00,307.47,307.75,307.39,307.6,7712.0,297.4625,297.7334,297.3851,297.5883,7712.0
2023-07-06 12:40:00,307.5,307.72,307.5,307.67,4669.0,297.4915,297.7044,297.4915,297.656,4669.0
2023-07-06 12:50:00,307.67,308.01,307.63,308.0,6526.0,297.656,297.9849,297.6173,297.9753,6526.0
2023-07-06 13:00:00,308.0,308.0,307.6,307.6,6964.0,297.9753,297.9753,297.5883,297.5883,6964.0
2023-07-06 13:10:00,307.62,307.7,307.37,307.43,6127.0,297.6076,297.685,297.3658,297.4238,6127.0
2023-07-06 13:20:00,307.44,307.62,307.19,307.27,9787.0,297.4335,297.6076,297.1916,297.269,9787.0
2023-07-06 13:30:00,307.24,307.59,307.06,307.59,6745.0,297.24,297.5786,297.0659,297.5786,6745.0
2023-07-06 13:40:00,307.6,307.82,307.49,307.82,7853.0,297.5883,297.8011,297.4819,297.8011,7853.0
2023-07-06 13:50:00,307.75,307.76,307.3,307.72,6249.0,297.7334,297.7431,297.2981,297.7044,6249.0
2023-07-06 14:00:00,307.72,307.81,307.51,307.64,8519.0,297.7044,297.7915,297.5012,297.627,8519.0
2023-07-06 14:10:00,307.63,307.63,307.35,307.46,7153.0,297.6173,297.6173,297.3464,297.4528,7153.0
2023-07-06 14:20:00,307.4,307.42,307.21,307.24,7241.0,297.3948,297.4141,297.211,297.24,7241.0
2023-07-06 14:30:00,307.31,307.62,307.29,307.55,5120.0,297.3077,297.6076,297.2884,297.5399,5120.0
2023-07-06 14:40:00,307.54,307.91,307.47,307.88,4394.0,297.5302,297.8882,297.4625,297.8592,4394.0
2023-07-06 14:50:00,308.0,308.18,307.82,308.18,7961.0,297.9753,298.1494,297.8011,298.1494,7961.0
2023-07-06 15:00:00,308.25,308.25,308.0,308.1,6342.0,298.2171,298.2171,297.9753,298.072,6342.0
2023-07-06 15:10:00,307.97,308.08,307.77,308.0,8247.0,297.9462,298.0527,297.7528,297.9753,8247.0
2023-07-06 15:20:00,308.08,308.42,307.96,307.96,12623.0,298.0527,298.3816,297.9366,297.9366,12623.0
2023-07-06 15:30:00,307.95,308.17,307.79,307.88,8901.0,297.9269,298.1397,297.7721,297.8592,8901.0
2023-07-06 15:40:00,307.82,308.35,307.8,308.35,17966.0,297.8011,298.3139,297.7818,298.3139,17966.0
2023-07-06 15:50:00,308.45,308.45,307.84,307.99,82094.0,298.4106,298.4106,297.8205,297.9656,82094.0
2023-07-07 09:30:00,306.73,308.3,305.52,308.3,56073.0,296.7466,298.2655,295.576,298.2655,56073.0
2023-07-07 09:40:00,308.35,308.72,308.04,308.61,21710.0,298.3139,298.6718,298.014,298.5654,21710.0
2023-07-07 09:50:00,308.68,309.81,308.45,309.36,10989.0,298.6331,299.7264,298.4106,299.291,10989.0
2023-07-07 10:00:00,309.27,309.37,308.54,308.61,22273.0,299.2039,299.3007,298.4977,298.5654,22273.0
2023-07-07 10:10:00,308.43,308.72,307.84,308.06,16404.0,298.3913,298.6718,297.8205,298.0333,16404.0
2023-07-07 10:20:00,308.18,308.5,308.08,308.1,8324.0,298.1494,298.459,298.0527,298.072,8324.0
2023-07-07 10:30:00,308.06,308.39,307.49,308.35,11052.0,298.0333,298.3526,297.4819,298.3139,11052.0
2023-07-07 10:40:00,308.2,308.99,308.18,308.95,14400.0,298.1688,298.933,298.1494,298.8943,14400.0
2023-07-07 10:50:00,308.88,309.1,308.02,308.34,13188.0,298.8266,299.0395,297.9946,298.3042,13188.0
2023-07-07 11:00:00,308.36,308.41,307.88,307.93,5803.0,298.3236,298.3719,297.8592,297.9075,5803.0
2023-07-07 11:10:00,307.97,308.8,307.95,308.62,17190.0,297.9462,298.7492,297.9269,298.5751,17190.0
2023-07-07 11:20:00,308.62,309.31,308.57,309.17,91312.0,298.5751,299.2426,298.5267,299.1072,91312.0
2023-07-07 11:30:00,309.05,309.71,309.03,309.5,15175.0,298.9911,299.6296,298.9717,299.4264,15175.0
2023-07-07 11:40:00,309.53,309.72,309.39,309.72,12352.0,299.4555,299.6393,299.32,299.6393,12352.0
2023-07-07 11:50:00,309.72,309.92,309.39,309.75,21607.0,299.6393,299.8328,299.32,299.6683,21607.0
2023-07-07 12:00:00,309.71,309.82,309.54,309.6,22337.0,299.6296,299.736,299.4651,299.5232,22337.0
2023-07-07 12:10:00,309.57,309.86,309.57,309.78,24943.0,299.4942,299.7747,299.4942,299.6973,24943.0
2023-07-07 12:20:00,309.78,310.69,309.75,310.51,27853.0,299.6973,300.5777,299.6683,300.4036,27853.0
2023-07-07 12:30:00,310.51,310.82,310.41,310.82,36684.0,300.4036,300.7035,300.3068,300.7035,36684.0
2023-07-07 12:40:00,310.79,311.26,310.49,310.55,19937.0,300.6745,301.1292,300.3842,300.4423,19937.0
2023-07-07 12:50:00,310.49,310.64,310.4,310.57,7713.0,300.3842,300.5293,300.2972,300.4616,7713.0
2023-07-07 13:00:00,310.53,310.7,310.26,310.32,25114.0,300.4229,300.5874,300.1617,300.2198,25114.0
2023-07-07 13:10:00,310.29,310.4,309.81,309.87,16577.0,300.1907,300.2972,299.7264,299.7844,16577.0
2023-07-07 13:20:00,309.79,310.36,309.79,310.35,7907.0,299.707,300.2585,299.707,300.2488,7907.0
2023-07-07 13:30:00,310.34,310.48,310.01,310.13,16929.0,300.2391,300.3745,299.9198,300.0359,16929.0
2023-07-07 13:40:00,310.3,310.48,309.54,309.61,8941.0,300.2004,300.3745,299.4651,299.5329,8941.0
2023-07-07 13:50:00,309.59,309.59,308.85,308.93,15394.0,299.5135,299.5135,298.7976,298.875,15394.0
2023-07-07 14:00:00,308.93,309.15,308.86,309.0,18990.0,298.875,299.0878,298.8073,298.9427,18990.0
2023-07-07 14:10:00,308.98,308.98,308.69,308.98,8295.0,298.9234,298.9234,298.6428,298.9234,8295.0
2023-07-07 14:20:00,308.98,309.31,308.88,309.09,7225.0,298.9234,299.2426,298.8266,299.0298,7225.0
2023-07-07 14:30:00,309.08,309.13,308.66,308.66,6876.0,299.0201,299.0685,298.6138,298.6138,6876.0
2023-07-07 14:40:00,308.67,308.86,308.57,308.77,7304.0,298.6235,298.8073,298.5267,298.7202,7304.0
2023-07-07 14:50:00,308.75,308.83,308.32,308.32,15401.0,298.7009,298.7783,298.2849,298.2849,15401.0
2023-07-07 15:00:00,308.2,308.53,308.2,308.31,8410.0,298.1688,298.488,298.1688,298.2752,8410.0
2023-07-07 15:10:00,308.31,308.42,307.85,308.05,19940.0,298.2752,298.3816,297.8301,298.0236,19940.0
2023-07-07 15:20:00,308.0,308.06,307.66,307.7,17820.0,297.9753,298.0333,297.6463,297.685,17820.0
2023-07-07 15:30:00,307.68,307.93,307.2,307.2,46850.0,297.6657,297.9075,297.2013,297.2013,46850.0
2023-07-07 15:40:00,307.08,307.08,305.95,306.11,71506.0,297.0852,297.0852,295.992,296.1468,71506.0
2023-07-07 15:50:00,306.23,306.67,305.28,305.84,181943.0,296.2629,296.6886,295.3438,295.8856,181943.0
2023-07-10 09:30:00,305.21,305.76,304.12,305.13,123550.0,295.2761,295.8082,294.2216,295.1987,123550.0
2023-07-10 09:40:00,305.24,305.57,304.91,305.16,36989.0,295.3051,295.6244,294.9858,295.2277,36989.0
2023-07-10 09:50:00,305.16,306.86,304.49,306.86,23440.0,295.2277,296.8724,294.5795,296.8724,23440.0
2023-07-10 10:00:00,306.94,307.2,306.52,306.83,11531.0,296.9498,297.2013,296.5434,296.8433,11531.0
2023-07-10 10:10:00,307.04,307.37,306.7,307.37,14336.0,297.0465,297.3658,296.7176,297.3658,14336.0
2023-07-10 10:20:00,307.53,307.78,307.39,307.63,13209.0,297.5206,297.7624,297.3851,297.6173,13209.0
2023-07-10 10:30:00,307.56,307.77,306.7,307.75,18334.0,297.5496,297.7528,296.7176,297.7334,18334.0
2023-07-10 10:40:00,307.86,307.98,307.32,307.74,16864.0,297.8398,297.9559,297.3174,297.7237,16864.0
2023-07-10 10:50:00,307.79,308.0,307.25,307.98,13413.0,297.7721,297.9753,297.2497,297.9559,13413.0
2023-07-10 11:00:00,307.85,308.21,307.25,308.21,14113.0,297.8301,298.1784,297.2497,298.1784,14113.0
2023-07-10 11:10:00,308.16,308.45,307.85,307.95,17398.0,298.1301,298.4106,297.8301,297.9269,17398.0
2023-07-10 11:20:00,307.85,308.73,307.85,308.71,11477.0,297.8301,298.6815,297.8301,298.6622,11477.0
2023-07-10 11:30:00,308.83,308.91,308.23,308.41,29001.0,298.7783,298.8556,298.1978,298.3719,29001.0
2023-07-10 11:40:00,308.41,308.47,307.61,307.95,19209.0,298.3719,298.43,297.598,297.9269,19209.0
2023-07-10 11:50:00,307.94,308.43,307.82,308.14,7730.0,297.9172,298.3913,297.8011,298.1107,7730.0
2023-07-10 12:00:00,307.98,308.01,307.25,307.6,17157.0,297.9559,297.9849,297.2497,297.5883,17157.0
2023-07-10 12:10:00,307.43,307.95,307.42,307.95,16176.0,297.4238,297.9269,297.4141,297.9269,16176.0
2023-07-10 12:20:00,307.94,308.38,307.93,308.24,9019.0,297.9172,298.3429,297.9075,298.2075,9019.0
2023-07-10 12:30:00,308.24,308.58,308.16,308.44,8376.0,298.2075,298.5364,298.1301,298.4009,8376.0
2023-07-10 12:40:00,308.35,308.56,308.15,308.51,6207.0,298.3139,298.517,298.1204,298.4687,6207.0
2023-07-10 12:50:00,308.53,308.69,308.2,308.63,12787.0,298.488,298.6428,298.1688,298.5848,12787.0
2023-07-10 13:00:00,308.61,308.92,308.53,308.63,7976.0,298.5654,298.8653,298.488,298.5848,7976.0
2023-07-10 13:10:00,308.54,308.85,308.47,308.65,9577.0,298.4977,298.7976,298.43,298.6041,9577.0
2023-07-10 13:20:00,308.65,308.99,308.42,308.87,13670.0,298.6041,298.933,298.3816,298.817,13670.0
2023-07-10 13:30:00,308.96,309.11,308.68,308.77,12793.0,298.904,299.0491,298.6331,298.7202,12793.0
2023-07-10 13:40:00,308.63,308.82,308.24,308.24,10030.0,298.5848,298.7686,298.2075,298.2075,10030.0
2023-07-10 13:50:00,308.19,308.4,307.98,308.28,8246.0,298.1591,298.3622,297.9559,298.2462,8246.0
2023-07-10 14:00:00,308.31,308.31,307.81,307.81,18366.0,298.2752,298.2752,297.7915,297.7915,18366.0
2023-07-10 14:10:00,307.84,308.49,307.77,308.35,12746.0,297.8205,298.4493,297.7528,298.3139,12746.0
2023-07-10 14:20:00,308.37,308.81,308.35,308.78,11411.0,298.3332,298.7589,298.3139,298.7299,11411.0
2023-07-10 14:30:00,308.63,308.69,308.11,308.18,12034.0,298.5848,298.6428,298.0817,298.1494,12034.0
2023-07-10 14:40:00,308.08,308.18,307.74,307.74,13824.0,298.0527,298.1494,297.7237,297.7237,13824.0
2023-07-10 14:50:00,307.79,308.24,307.77,308.08,7108.0,297.7721,298.2075,297.7528,298.0527,7108.0
2023-07-10 15:00:00,308.1,308.33,308.01,308.06,15778.0,298.072,298.2945,297.9849,298.0333,15778.0
2023-07-10 15:10:00,308.02,308.08,307.82,307.82,9993.0,297.9946,298.0527,297.8011,297.8011,9993.0
2023-07-10 15:20:00,307.88,308.13,307.81,308.13,12890.0,297.8592,298.101,297.7915,298.101,12890.0
2023-07-10 15:30:00,308.09,308.11,307.93,307.94,20875.0,298.0623,298.0817,297.9075,297.9172,20875.0
2023-07-10 15:40:00,308.0,308.02,307.56,307.64,37152.0,297.9753,297.9946,297.5496,297.627,37152.0
2023-07-10 15:50:00,307.64,308.52,307.38,308.51,131522.0,297.627,298.4783,297.3754,298.4687,131522.0
2023-07-11 09:30:00,308.45,309.42,308.38,309.3,48763.0,298.4106,299.349,298.3429,299.233,48763.0
2023-07-11 09:40:00,309.3,309.3,308.06,308.68,18681.0,299.233,299.233,298.0333,298.6331,18681.0
2023-07-11 09:50:00,308.7,308.79,307.47,308.19,17616.0,298.6525,298.7396,297.4625,298.1591,17616.0
2023-07-11 10:00:00,308.19,308.2,306.67,307.14,27069.0,298.1591,298.1688,296.6886,297.1433,27069.0
2023-07-11 10:10:00,307.22,307.23,306.36,306.87,20835.0,297.2207,297.2303,296.3886,296.882,20835.0
2023-07-11 10:20:00,307.01,307.21,306.2,306.23,17553.0,297.0175,297.211,296.2339,296.2629,17553.0
2023-07-11 10:30:00,306.3,306.86,305.82,306.86,13291.0,296.3306,296.8724,295.8662,296.8724,13291.0
2023-07-11 10:40:00,306.84,306.96,306.48,306.84,26854.0,296.853,296.9691,296.5047,296.853,26854.0
2023-07-11 10:50:00,306.9,306.95,306.48,306.75,14379.0,296.9111,296.9594,296.5047,296.766,14379.0
2023-07-11 11:00:00,306.81,306.95,306.56,306.72,13202.0,296.824,296.9594,296.5821,296.7369,13202.0
2023-07-11 11:10:00,306.81,307.24,306.81,307.24,20635.0,296.824,297.24,296.824,297.24,20635.0
2023-07-11 11:20:00,307.41,307.59,306.99,307.19,8062.0,297.4045,297.5786,296.9981,297.1916,8062.0
2023-07-11 11:30:00,307.25,307.78,307.21,307.58,7756.0,297.2497,297.7624,297.211,297.5689,7756.0
2023-07-11 11:40:00,307.5,307.86,307.37,307.86,7782.0,297.4915,297.8398,297.3658,297.8398,7782.0
2023-07-11 11:50:00,307.87,308.72,307.86,308.52,4465.0,297.8495,298.6718,297.8398,298.4783,4465.0
2023-07-11 12:00:00,308.68,308.88,308.18,308.19,10698.0,298.6331,298.8266,298.1494,298.1591,10698.0
2023-07-11 12:10:00,308.3,308.74,308.3,308.5,6383.0,298.2655,298.6912,298.2655,298.459,6383.0
2023-07-11 12:20:00,308.48,308.86,308.21,308.26,7476.0,298.4396,298.8073,298.1784,298.2268,7476.0
2023-07-11 12:30:00,308.36,308.45,308.07,308.19,6427.0,298.3236,298.4106,298.043,298.1591,6427.0
2023-07-11 12:40:00,308.15,308.41,308.1,308.17,8561.0,298.1204,298.3719,298.072,298.1397,8561.0
2023-07-11 12:50:00,308.24,308.26,307.89,308.09,7278.0,298.2075,298.2268,297.8688,298.0623,7278.0
2023-07-11 13:00:00,308.06,308.51,308.06,308.15,8709.0,298.0333,298.4687,298.0333,298.1204,8709.0
2023-07-11 13:10:00,308.16,308.22,307.75,307.75,10975.0,298.1301,298.1881,297.7334,297.7334,10975.0
2023-07-11 13:20:00,307.66,307.79,307.33,307.55,5921.0,297.6463,297.7721,297.3271,297.5399,5921.0
2023-07-11 13:30:00,307.6,307.86,307.46,307.86,7170.0,297.5883,297.8398,297.4528,297.8398,7170.0
2023-07-11 13:40:00,307.76,307.76,307.31,307.7,10863.0,297.7431,297.7431,297.3077,297.685,10863.0
2023-07-11 13:50:00,307.7,308.08,307.58,308.08,4092.0,297.685,298.0527,297.5689,298.0527,4092.0
2023-07-11 14:00:00,308.08,308.24,308.01,308.1,4169.0,298.0527,298.2075,297.9849,298.072,4169.0
2023-07-11 14:10:00,308.09,308.16,307.77,307.77,8167.0,298.0623,298.1301,297.7528,297.7528,8167.0
2023-07-11 14:20:00,307.77,307.94,307.55,307.91,8153.0,297.7528,297.9172,297.5399,297.8882,8153.0
2023-07-11 14:30:00,307.92,308.0,307.45,307.88,4516.0,297.8979,297.9753,297.4432,297.8592,4516.0
2023-07-11 14:40:00,307.87,308.24,307.8,308.24,9730.0,297.8495,298.2075,297.7818,298.2075,9730.0
2023-07-11 14:50:00,308.3,308.91,308.15,308.91,11867.0,298.2655,298.8556,298.1204,298.8556,11867.0
2023-07-11 15:00:00,308.88,309.18,308.76,308.91,20945.0,298.8266,299.1169,298.7105,298.8556,20945.0
2023-07-11 15:10:00,308.9,309.03,308.79,309.03,12613.0,298.846,298.9717,298.7396,298.9717,12613.0
2023-07-11 15:20:00,309.07,309.07,308.77,308.94,15828.0,299.0104,299.0104,298.7202,298.8847,15828.0
2023-07-11 15:30:00,308.92,309.1,308.79,309.1,18943.0,298.8653,299.0395,298.7396,299.0395,18943.0
2023-07-11 15:40:00,309.1,310.36,309.1,310.33,58810.0,299.0395,300.2585,299.0395,300.2294,58810.0
2023-07-11 15:50:00,310.38,310.8,309.31,309.72,84730.0,300.2778,300.6841,299.2426,299.6393,84730.0
2023-07-12 09:30:00,312.34,312.79,311.5,312.35,72487.0,303.2522,303.6891,302.4367,303.2619,72487.0
2023-07-12 09:40:00,312.17,312.17,310.75,311.8,30803.0,303.0872,303.0872,301.7085,302.728,30803.0
2023-07-12 09:50:00,311.69,312.0,311.05,311.96,24475.0,302.6212,302.9221,301.9998,302.8833,24475.0
2023-07-12 10:00:00,311.92,312.86,311.59,312.84,32515.0,302.8445,303.7571,302.5241,303.7377,32515.0
2023-07-12 10:10:00,312.91,313.13,312.36,312.56,16739.0,303.8057,304.0193,303.2717,303.4658,16739.0
2023-07-12 10:20:00,312.35,312.56,312.0,312.54,12968.0,303.2619,303.4658,302.9221,303.4464,12968.0
2023-07-12 10:30:00,312.59,312.68,312.25,312.56,11476.0,303.495,303.5823,303.1649,303.4658,11476.0
2023-07-12 10:40:00,312.42,312.8,312.41,312.66,8178.0,303.3299,303.6989,303.3202,303.5629,8178.0
2023-07-12 10:50:00,312.57,313.02,312.06,313.0,17924.0,303.4755,303.9125,302.9804,303.893,17924.0
2023-07-12 11:00:00,313.07,313.27,311.91,312.1,12501.0,303.961,304.1552,302.8348,303.0192,12501.0
2023-07-12 11:10:00,312.09,312.8,312.08,312.8,15488.0,303.0095,303.6989,302.9998,303.6989,15488.0
2023-07-12 11:20:00,312.67,313.0,312.42,312.7,12406.0,303.5726,303.893,303.3299,303.6018,12406.0
2023-07-12 11:30:00,312.78,313.36,312.51,312.51,13181.0,303.6794,304.2426,303.4173,303.4173,13181.0
2023-07-12 11:40:00,312.3,312.88,311.51,312.88,12836.0,303.2134,303.7765,302.4464,303.7765,12836.0
2023-07-12 11:50:00,312.88,312.93,312.22,312.44,18009.0,303.7765,303.8251,303.1357,303.3493,18009.0
2023-07-12 12:00:00,312.44,313.13,312.35,312.91,20210.0,303.3493,304.0193,303.2619,303.8057,20210.0
2023-07-12 12:10:00,312.99,313.31,312.75,312.98,18116.0,303.8833,304.194,303.6503,303.8736,18116.0
2023-07-12 12:20:00,313.0,313.15,312.66,312.95,20278.0,303.893,304.0387,303.5629,303.8445,20278.0
2023-07-12 12:30:00,313.0,313.42,312.81,313.23,7572.0,303.893,304.3008,303.7086,304.1163,7572.0
2023-07-12 12:40:00,313.31,313.83,313.08,313.77,11257.0,304.194,304.6989,303.9707,304.6406,11257.0
2023-07-12 12:50:00,313.73,313.85,313.62,313.71,4736.0,304.6018,304.7183,304.495,304.5824,4736.0
2023-07-12 13:00:00,313.84,313.95,313.65,313.95,7689.0,304.7086,304.8154,304.5241,304.8154,7689.0
2023-07-12 13:10:00,313.89,314.68,313.77,314.4,33291.0,304.7571,305.5242,304.6406,305.2523,33291.0
2023-07-12 13:20:00,314.48,314.61,314.4,314.54,10019.0,305.33,305.4562,305.2523,305.3882,10019.0
2023-07-12 13:30:00,314.43,314.64,314.03,314.08,11298.0,305.2814,305.4853,304.8931,304.9416,11298.0
2023-07-12 13:40:00,314.13,314.24,314.0,314.11,9540.0,304.9902,305.097,304.8639,304.9707,9540.0
2023-07-12 13:50:00,314.14,314.23,314.0,314.11,5852.0,304.9999,305.0872,304.8639,304.9707,5852.0
2023-07-12 14:00:00,314.16,314.16,313.94,314.08,8318.0,305.0193,305.0193,304.8057,304.9416,8318.0
2023-07-12 14:10:00,314.1,314.55,314.1,314.42,11784.0,304.961,305.3979,304.961,305.2717,11784.0
2023-07-12 14:20:00,314.47,314.47,313.98,314.14,14021.0,305.3203,305.3203,304.8445,304.9999,14021.0
2023-07-12 14:30:00,314.13,314.35,314.11,314.29,7659.0,304.9902,305.2038,304.9707,305.1455,7659.0
2023-07-12 14:40:00,314.2,314.2,313.79,313.86,11817.0,305.0581,305.0581,304.6601,304.728,11817.0
2023-07-12 14:50:00,313.88,314.2,313.77,314.08,12000.0,304.7474,305.0581,304.6406,304.9416,12000.0
2023-07-12 15:00:00,314.11,314.31,313.96,314.28,13484.0,304.9707,305.1649,304.8251,305.1358,13484.0
2023-07-12 15:10:00,314.22,314.44,313.94,314.0,14445.0,305.0775,305.2911,304.8057,304.8639,14445.0
2023-07-12 15:20:00,313.94,313.99,313.27,313.6,37644.0,304.8057,304.8542,304.1552,304.4756,37644.0
2023-07-12 15:30:00,313.64,314.1,313.54,313.89,28059.0,304.5144,304.961,304.4173,304.7571,28059.0
2023-07-12 15:40:00,313.91,314.22,313.58,313.59,28667.0,304.7766,305.0775,304.4562,304.4659,28667.0
2023-07-12 15:50:00,313.56,313.94,313.35,313.93,126702.0,304.4367,304.8057,304.2329,304.796,126702.0
2023-07-13 09:30:00,315.0,316.49,314.53,315.31,74310.0,305.8348,307.2815,305.3785,306.1358,74310.0
2023-07-13 09:40:00,315.27,315.98,314.68,314.8,27260.0,306.097,306.7863,305.5242,305.6407,27260.0
2023-07-13 09:50:00,314.79,315.47,314.63,315.04,19999.0,305.631,306.2912,305.4756,305.8737,19999.0
2023-07-13 10:00:00,315.05,315.37,314.73,315.04,15841.0,305.8834,306.1941,305.5727,305.8737,15841.0
2023-07-13 10:10:00,315.24,315.25,314.28,314.61,23837.0,306.0679,306.0776,305.1358,305.4562,23837.0
2023-07-13 10:20:00,314.62,314.96,314.37,314.76,23687.0,305.4659,305.796,305.2232,305.6018,23687.0
2023-07-13 10:30:00,314.74,315.31,314.71,315.17,15842.0,305.5824,306.1358,305.5533,305.9999,15842.0
2023-07-13 10:40:00,315.22,315.55,315.16,315.25,6935.0,306.0484,306.3688,305.9902,306.0776,6935.0
2023-07-13 10:50:00,315.25,316.11,315.25,316.02,16799.0,306.0776,306.9125,306.0776,306.8252,16799.0
2023-07-13 11:00:00,316.12,316.32,315.52,315.52,9863.0,306.9223,307.1164,306.3397,306.3397,9863.0
2023-07-13 11:10:00,315.51,315.78,315.3,315.76,9708.0,306.33,306.5922,306.1261,306.5727,9708.0
2023-07-13 11:20:00,315.78,315.92,314.85,315.33,13455.0,306.5922,306.7281,305.6892,306.1552,13455.0
2023-07-13 11:30:00,315.28,315.28,314.84,315.15,10737.0,306.1067,306.1067,305.6795,305.9805,10737.0
2023-07-13 11:40:00,315.18,315.48,315.16,315.4,9473.0,306.0096,306.3009,305.9902,306.2232,9473.0
2023-07-13 11:50:00,315.4,315.53,315.22,315.34,11139.0,306.2232,306.3494,306.0484,306.165,11139.0
2023-07-13 12:00:00,315.38,315.41,315.18,315.22,7674.0,306.2038,306.2329,306.0096,306.0484,7674.0
2023-07-13 12:10:00,315.26,315.44,315.11,315.16,16907.0,306.0873,306.262,305.9416,305.9902,16907.0
2023-07-13 12:20:00,315.15,315.58,315.08,315.21,8114.0,305.9805,306.398,305.9125,306.0387,8114.0
2023-07-13 12:30:00,315.19,315.49,315.18,315.49,6091.0,306.0193,306.3106,306.0096,306.3106,6091.0
2023-07-13 12:40:00,315.44,315.58,315.35,315.44,6222.0,306.262,306.398,306.1747,306.262,6222.0
2023-07-13 12:50:00,315.5,315.71,315.09,315.26,7832.0,306.3203,306.5242,305.9222,306.0873,7832.0
2023-07-13 13:00:00,315.22,315.22,314.59,314.81,16012.0,306.0484,306.0484,305.4368,305.6504,16012.0
2023-07-13 13:10:00,314.75,315.24,314.75,315.22,9981.0,305.5921,306.0679,305.5921,306.0484,9981.0
2023-07-13 13:20:00,315.21,315.65,315.13,315.57,4801.0,306.0387,306.4659,305.9611,306.3883,4801.0
2023-07-13 13:30:00,315.55,315.66,315.3,315.41,5111.0,306.3688,306.4756,306.1261,306.2329,5111.0
2023-07-13 13:40:00,315.44,315.84,315.44,315.75,14484.0,306.262,306.6504,306.262,306.563,14484.0
2023-07-13 13:50:00,315.75,315.84,315.23,315.34,8980.0,306.563,306.6504,306.0582,306.165,8980.0
2023-07-13 14:00:00,315.28,315.44,315.27,315.41,3998.0,306.1067,306.262,306.097,306.2329,3998.0
2023-07-13 14:10:00,315.43,315.64,315.34,315.38,9336.0,306.2523,306.4562,306.165,306.2038,9336.0
2023-07-13 14:20:00,315.35,315.43,315.01,315.3,13953.0,306.1747,306.2523,305.8446,306.1261,13953.0
2023-07-13 14:30:00,315.3,315.63,315.26,315.27,13579.0,306.1261,306.4465,306.0873,306.097,13579.0
2023-07-13 14:40:00,315.27,315.27,315.02,315.04,7297.0,306.097,306.097,305.8543,305.8737,7297.0
2023-07-13 14:50:00,315.04,315.14,314.78,315.14,9583.0,305.8737,305.9708,305.6212,305.9708,9583.0
2023-07-13 15:00:00,315.13,315.36,315.05,315.27,5459.0,305.9611,306.1844,305.8834,306.097,5459.0
2023-07-13 15:10:00,315.26,315.61,315.04,315.06,12506.0,306.0873,306.4271,305.8737,305.8931,12506.0
2023-07-13 15:20:00,315.27,315.65,315.12,315.65,12707.0,306.097,306.4659,305.9514,306.4659,12707.0
2023-07-13 15:30:00,315.61,315.72,315.0,315.53,18803.0,306.4271,306.5339,305.8348,306.3494,18803.0
2023-07-13 15:40:00,315.48,315.78,315.33,315.42,29610.0,306.3009,306.5922,306.1552,306.2426,29610.0
2023-07-13 15:50:00,315.51,315.61,314.91,315.21,129276.0,306.33,306.4271,305.7475,306.0387,129276.0
2023-07-14 09:30:00,316.07,317.89,316.02,317.18,66583.0,306.8737,308.6408,306.8252,307.9514,66583.0
2023-07-14 09:40:00,317.18,317.63,316.53,317.04,25669.0,307.9514,308.3883,307.3203,307.8155,25669.0
2023-07-14 09:50:00,317.04,317.71,317.01,317.35,16072.0,307.8155,308.466,307.7864,308.1165,16072.0
2023-07-14 10:00:00,317.03,317.53,316.81,317.04,22273.0,307.8058,308.2912,307.5922,307.8155,22273.0
2023-07-14 10:10:00,317.13,317.5,316.62,316.69,9268.0,307.9029,308.2621,307.4077,307.4757,9268.0
2023-07-14 10:20:00,316.93,317.29,316.54,316.57,14189.0,307.7087,308.0582,307.33,307.3592,14189.0
2023-07-14 10:30:00,316.51,316.96,316.24,316.95,13696.0,307.3009,307.7378,307.0388,307.7281,13696.0
2023-07-14 10:40:00,316.77,316.85,316.32,316.64,12614.0,307.5533,307.631,307.1164,307.4271,12614.0
2023-07-14 10:50:00,316.8,317.31,316.71,317.14,8603.0,307.5825,308.0776,307.4951,307.9126,8603.0
2023-07-14 11:00:00,317.31,317.36,316.77,316.77,24746.0,308.0776,308.1262,307.5533,307.5533,24746.0
2023-07-14 11:10:00,316.89,317.03,316.56,316.74,10221.0,307.6699,307.8058,307.3495,307.5242,10221.0
2023-07-14 11:20:00,316.86,316.89,316.37,316.38,9102.0,307.6407,307.6699,307.165,307.1747,9102.0
2023-07-14 11:30:00,316.38,316.87,316.37,316.59,20487.0,307.1747,307.6504,307.165,307.3786,20487.0
2023-07-14 11:40:00,316.61,316.63,316.12,316.22,7345.0,307.398,307.4174,306.9223,307.0193,7345.0
2023-07-14 11:50:00,316.17,316.21,315.84,316.09,13750.0,306.9708,307.0096,306.6504,306.8931,13750.0
2023-07-14 12:00:00,316.08,316.08,315.49,315.64,17952.0,306.8834,306.8834,306.3106,306.4562,17952.0
2023-07-14 12:10:00,315.58,315.67,315.2,315.65,10873.0,306.398,306.4854,306.029,306.4659,10873.0
2023-07-14 12:20:00,315.68,315.84,315.21,315.22,10385.0,306.4951,306.6504,306.0387,306.0484,10385.0
2023-07-14 12:30:00,315.25,315.77,315.03,315.51,14103.0,306.0776,306.5824,305.864,306.33,14103.0
2023-07-14 12:40:00,315.41,315.79,315.19,315.37,16009.0,306.2329,306.6019,306.0193,306.1941,16009.0
2023-07-14 12:50:00,315.38,315.45,315.06,315.32,25535.0,306.2038,306.2718,305.8931,306.1455,25535.0
2023-07-14 13:00:00,315.37,315.43,315.01,315.41,10602.0,306.1941,306.2523,305.8446,306.2329,10602.0
2023-07-14 13:10:00,315.47,315.92,315.37,315.86,10784.0,306.2912,306.7281,306.1941,306.6698,10784.0
2023-07-14 13:20:00,315.86,316.12,315.72,316.08,7447.0,306.6698,306.9223,306.5339,306.8834,7447.0
2023-07-14 13:30:00,316.11,316.29,315.95,316.15,5900.0,306.9125,307.0873,306.7572,306.9514,5900.0
2023-07-14 13:40:00,316.16,316.16,315.69,316.02,15148.0,306.9611,306.9611,306.5048,306.8252,15148.0
2023-07-14 13:50:00,316.03,316.11,315.56,315.58,23969.0,306.8349,306.9125,306.3786,306.398,23969.0
2023-07-14 14:00:00,315.62,316.03,315.62,315.79,6587.0,306.4368,306.8349,306.4368,306.6019,6587.0
2023-07-14 14:10:00,315.79,316.01,315.72,315.9,7814.0,306.6019,306.8155,306.5339,306.7087,7814.0
2023-07-14 14:20:00,315.85,315.85,315.35,315.62,12917.0,306.6601,306.6601,306.1747,306.4368,12917.0
2023-07-14 14:30:00,315.66,315.89,315.48,315.67,14799.0,306.4756,306.699,306.3009,306.4854,14799.0
2023-07-14 14:40:00,315.69,315.85,315.61,315.75,5843.0,306.5048,306.6601,306.4271,306.563,5843.0
2023-07-14 14:50:00,315.78,316.05,315.55,315.57,11096.0,306.5922,306.8543,306.3688,306.3883,11096.0
2023-07-14 15:00:00,315.57,315.59,315.17,315.59,11824.0,306.3883,306.4077,305.9999,306.4077,11824.0
2023-07-14 15:10:00,315.6,315.92,315.47,315.79,10098.0,306.4174,306.7281,306.2912,306.6019,10098.0
2023-07-14 15:20:00,315.84,315.92,315.54,315.75,14865.0,306.6504,306.7281,306.3591,306.563,14865.0
2023-07-14 15:30:00,315.8,315.83,315.5,315.5,13527.0,306.6116,306.6407,306.3203,306.3203,13527.0
2023-07-14 15:40:00,315.6,315.82,315.37,315.43,13225.0,306.4174,306.631,306.1941,306.2523,13225.0
2023-07-14 15:50:00,315.36,315.92,315.23,315.91,67169.0,306.1844,306.7281,306.0582,306.7184,67169.0
2023-07-17 09:30:00,315.68,317.53,315.01,317.41,87525.0,306.4951,308.2912,305.8446,308.1747,87525.0
2023-07-17 09:40:00,317.44,318.15,316.64,317.22,38297.0,308.2039,308.8932,307.4271,307.9903,38297.0
2023-07-17 09:50:00,317.1,318.54,317.1,318.5,24442.0,307.8737,309.2718,307.8737,309.233,24442.0
2023-07-17 10:00:00,318.56,318.88,317.64,318.1,43146.0,309.2913,309.602,308.398,308.8446,43146.0
2023-07-17 10:10:00,318.05,318.47,317.51,317.54,26018.0,308.7961,309.2039,308.2718,308.3009,26018.0
2023-07-17 10:20:00,317.65,318.35,317.65,318.08,17276.0,308.4077,309.0874,308.4077,308.8252,17276.0
2023-07-17 10:30:00,318.15,318.51,317.87,318.5,14823.0,308.8932,309.2427,308.6213,309.233,14823.0
2023-07-17 10:40:00,318.41,318.81,318.26,318.73,20039.0,309.1456,309.534,309.0,309.4563,20039.0
2023-07-17 10:50:00,318.72,318.91,318.49,318.64,19796.0,309.4466,309.6311,309.2233,309.3689,19796.0
2023-07-17 11:00:00,318.65,319.08,318.52,318.92,23269.0,309.3786,309.7961,309.2524,309.6408,23269.0
2023-07-17 11:10:00,318.99,319.21,318.76,319.14,18757.0,309.7088,309.9224,309.4854,309.8544,18757.0
2023-07-17 11:20:00,319.23,319.47,318.87,319.29,12311.0,309.9418,310.1748,309.5922,310.0,12311.0
2023-07-17 11:30:00,319.27,319.67,319.03,319.61,19506.0,309.9806,310.369,309.7476,310.3107,19506.0
2023-07-17 11:40:00,319.61,319.96,319.58,319.89,27221.0,310.3107,310.6505,310.2816,310.5826,27221.0
2023-07-17 11:50:00,319.84,320.49,319.62,320.45,66527.0,310.534,311.1651,310.3204,311.1263,66527.0
2023-07-17 12:00:00,320.56,320.6,320.07,320.14,20064.0,311.2331,311.2719,310.7573,310.8253,20064.0
2023-07-17 12:10:00,320.14,320.73,320.14,320.19,20756.0,310.8253,311.3981,310.8253,310.8738,20756.0
2023-07-17 12:20:00,320.18,320.36,320.0,320.08,18319.0,310.8641,311.0389,310.6894,310.767,18319.0
2023-07-17 12:30:00,320.08,320.08,319.73,319.76,11537.0,310.767,310.767,310.4272,310.4563,11537.0
2023-07-17 12:40:00,319.84,320.5,319.71,320.36,11330.0,310.534,311.1748,310.4078,311.0389,11330.0
2023-07-17 12:50:00,320.38,320.72,320.19,320.42,14849.0,311.0583,311.3884,310.8738,311.0971,14849.0
2023-07-17 13:00:00,320.33,320.51,319.93,320.22,9143.0,311.0098,311.1845,310.6214,310.903,9143.0
2023-07-17 13:10:00,320.21,320.24,319.19,319.37,34616.0,310.8933,310.9224,309.9029,310.0777,34616.0
2023-07-17 13:20:00,319.48,319.48,319.06,319.29,12724.0,310.1845,310.1845,309.7767,310.0,12724.0
2023-07-17 13:30:00,319.34,319.58,319.17,319.38,13435.0,310.0486,310.2816,309.8835,310.0874,13435.0
2023-07-17 13:40:00,319.32,319.55,319.19,319.4,12593.0,310.0292,310.2525,309.9029,310.1068,12593.0
2023-07-17 13:50:00,319.32,319.35,318.86,319.17,10506.0,310.0292,310.0583,309.5825,309.8835,10506.0
2023-07-17 14:00:00,319.28,319.38,319.04,319.05,12561.0,309.9903,310.0874,309.7573,309.767,12561.0
2023-07-17 14:10:00,319.04,319.38,318.95,319.21,8252.0,309.7573,310.0874,309.6699,309.9224,8252.0
2023-07-17 14:20:00,319.21,319.56,319.21,319.3,11052.0,309.9224,310.2622,309.9224,310.0097,11052.0
2023-07-17 14:30:00,319.21,319.21,318.94,319.09,12734.0,309.9224,309.9224,309.6602,309.8058,12734.0
2023-07-17 14:40:00,319.15,319.42,319.07,319.42,11552.0,309.8641,310.1262,309.7864,310.1262,11552.0
2023-07-17 14:50:00,319.44,319.75,319.33,319.39,18023.0,310.1457,310.4466,310.0389,310.0971,18023.0
2023-07-17 15:00:00,319.42,319.89,319.42,319.87,19408.0,310.1262,310.5826,310.1262,310.5631,19408.0
2023-07-17 15:10:00,319.9,320.7,319.9,320.49,21310.0,310.5923,311.369,310.5923,311.1651,21310.0
2023-07-17 15:20:00,320.6,320.7,319.95,320.16,20514.0,311.2719,311.369,310.6408,310.8447,20514.0
2023-07-17 15:30:00,320.1,320.14,319.71,319.93,29562.0,310.7865,310.8253,310.4078,310.6214,29562.0
2023-07-17 15:40:00,319.93,320.31,319.92,320.21,35861.0,310.6214,310.9903,310.6117,310.8933,35861.0
2023-07-17 15:50:00,320.18,320.26,319.55,319.88,106424.0,310.8641,310.9418,310.2525,310.5729,106424.0
2023-07-18 09:30:00,319.52,322.51,319.4,320.75,96653.0,310.2233,313.1263,310.1068,311.4175,96653.0
2023-07-18 09:40:00,320.95,321.3,319.99,320.18,23825.0,311.6117,311.9515,310.6797,310.8641,23825.0
2023-07-18 09:50:00,320.24,321.62,319.66,321.47,26908.0,310.9224,312.2622,310.3593,312.1166,26908.0
2023-07-18 10:00:00,321.53,321.75,320.47,320.9,25513.0,312.1749,312.3884,311.1457,311.5632,25513.0
2023-07-18 10:10:00,320.86,321.22,320.44,320.44,19311.0,311.5243,311.8739,311.1166,311.1166,19311.0
2023-07-18 10:20:00,320.44,320.84,319.83,320.49,29160.0,311.1166,311.5049,310.5243,311.1651,29160.0
2023-07-18 10:30:00,320.49,320.76,320.07,320.59,17855.0,311.1651,311.4273,310.7573,311.2622,17855.0
2023-07-18 10:40:00,320.58,320.98,320.08,320.9,19583.0,311.2525,311.6409,310.767,311.5632,19583.0
2023-07-18 10:50:00,320.88,320.88,320.05,320.63,14614.0,311.5438,311.5438,310.7379,311.301,14614.0
2023-07-18 11:00:00,320.66,321.12,320.66,320.98,20006.0,311.3302,311.7768,311.3302,311.6409,20006.0
2023-07-18 11:10:00,320.92,321.07,320.54,320.99,13400.0,311.5826,311.7282,311.2137,311.6506,13400.0
2023-07-18 11:20:00,320.99,321.19,320.87,320.97,12611.0,311.6506,311.8447,311.5341,311.6311,12611.0
2023-07-18 11:30:00,320.97,320.97,320.35,320.55,21002.0,311.6311,311.6311,311.0292,311.2234,21002.0
2023-07-18 11:40:00,320.68,320.82,320.31,320.7,12979.0,311.3496,311.4855,310.9903,311.369,12979.0
2023-07-18 11:50:00,320.76,320.87,320.38,320.78,11082.0,311.4273,311.5341,311.0583,311.4467,11082.0
2023-07-18 12:00:00,320.82,320.94,320.58,320.8,12620.0,311.4855,311.602,311.2525,311.4661,12620.0
2023-07-18 12:10:00,320.74,320.76,320.21,320.44,11465.0,311.4078,311.4273,310.8933,311.1166,11465.0
2023-07-18 12:20:00,320.37,320.85,320.32,320.84,13245.0,311.0486,311.5146,311.0001,311.5049,13245.0
2023-07-18 12:30:00,320.75,321.03,320.65,320.94,15554.0,311.4175,311.6894,311.3205,311.602,15554.0
2023-07-18 12:40:00,320.87,321.03,320.74,320.91,13686.0,311.5341,311.6894,311.4078,311.5729,13686.0
2023-07-18 12:50:00,320.96,321.0,320.53,320.62,10958.0,311.6214,311.6603,311.2039,311.2913,10958.0
2023-07-18 13:00:00,320.72,321.57,320.72,321.37,13540.0,311.3884,312.2137,311.3884,312.0195,13540.0
2023-07-18 13:10:00,321.26,321.44,321.07,321.08,12003.0,311.9127,312.0875,311.7282,311.7379,12003.0
2023-07-18 13:20:00,321.09,321.13,320.67,321.13,8747.0,311.7477,311.7865,311.3399,311.7865,8747.0
2023-07-18 13:30:00,321.04,321.05,320.66,320.79,10902.0,311.6991,311.7088,311.3302,311.4564,10902.0
2023-07-18 13:40:00,320.67,320.79,320.55,320.77,7778.0,311.3399,311.4564,311.2234,311.437,7778.0
2023-07-18 13:50:00,320.76,321.17,320.68,321.09,7195.0,311.4273,311.8253,311.3496,311.7477,7195.0
2023-07-18 14:00:00,321.13,321.31,321.05,321.16,10545.0,311.7865,311.9613,311.7088,311.8156,10545.0
2023-07-18 14:10:00,321.19,321.31,321.09,321.11,9930.0,311.8447,311.9613,311.7477,311.7671,9930.0
2023-07-18 14:20:00,321.07,321.31,320.92,321.2,20826.0,311.7282,311.9613,311.5826,311.8545,20826.0
2023-07-18 14:30:00,321.27,321.34,320.93,321.06,8374.0,311.9224,311.9904,311.5923,311.7185,8374.0
2023-07-18 14:40:00,321.15,321.6,320.94,321.51,13317.0,311.8059,312.2428,311.602,312.1554,13317.0
2023-07-18 14:50:00,321.46,321.64,321.41,321.43,9529.0,312.1069,312.2816,312.0583,312.0778,9529.0
2023-07-18 15:00:00,321.43,321.97,321.16,321.97,14597.0,312.0778,312.602,311.8156,312.602,14597.0
2023-07-18 15:10:00,321.97,322.57,321.95,322.33,14418.0,312.602,313.1846,312.5826,312.9516,14418.0
2023-07-18 15:20:00,322.37,322.42,321.99,322.01,14783.0,312.9904,313.039,312.6215,312.6409,14783.0
2023-07-18 15:30:00,322.12,322.17,321.85,322.14,17427.0,312.7477,312.7962,312.4855,312.7671,17427.0
2023-07-18 15:40:00,322.13,322.74,322.13,322.34,36357.0,312.7574,313.3496,312.7574,312.9613,36357.0
2023-07-18 15:50:00,322.52,322.54,321.88,322.25,103653.0,313.136,313.1555,312.5147,312.8739,103653.0
2023-07-19 09:30:00,323.0,324.19,322.81,323.66,62716.0,313.6021,314.7575,313.4176,314.2429,62716.0
2023-07-19 09:40:00,323.58,323.69,322.11,322.11,14176.0,314.1652,314.272,312.738,312.738,14176.0
2023-07-19 09:50:00,322.3,322.46,321.48,321.74,18417.0,312.9224,313.0778,312.1263,312.3787,18417.0
2023-07-19 10:00:00,321.91,322.43,321.38,322.43,19797.0,312.5438,313.0487,312.0292,313.0487,19797.0
2023-07-19 10:10:00,322.56,322.77,322.12,322.5,31270.0,313.1749,313.3788,312.7477,313.1166,31270.0
2023-07-19 10:20:00,322.57,322.68,321.69,321.69,18685.0,313.1846,313.2914,312.3302,312.3302,18685.0
2023-07-19 10:30:00,321.87,322.25,321.84,322.09,17175.0,312.505,312.8739,312.4758,312.7186,17175.0
2023-07-19 10:40:00,322.06,322.41,321.93,321.99,15545.0,312.6894,313.0292,312.5632,312.6215,15545.0
2023-07-19 10:50:00,322.06,322.34,320.95,321.65,25163.0,312.6894,312.9613,311.6117,312.2914,25163.0
2023-07-19 11:00:00,321.66,321.89,321.32,321.82,15141.0,312.3011,312.5244,311.971,312.4564,15141.0
2023-07-19 11:10:00,321.83,322.44,321.81,322.21,9988.0,312.4661,313.0584,312.4467,312.8351,9988.0
2023-07-19 11:20:00,322.07,322.13,321.46,322.05,23911.0,312.6991,312.7574,312.1069,312.6797,23911.0
2023-07-19 11:30:00,322.01,322.43,321.66,321.71,18517.0,312.6409,313.0487,312.3011,312.3496,18517.0
2023-07-19 11:40:00,321.81,322.19,321.58,321.98,12168.0,312.4467,312.8156,312.2234,312.6118,12168.0
2023-07-19 11:50:00,322.04,322.16,321.66,321.97,12483.0,312.67,312.7865,312.3011,312.602,12483.0
2023-07-19 12:00:00,321.95,321.99,320.91,320.91,14516.0,312.5826,312.6215,311.5729,311.5729,14516.0
2023-07-19 12:10:00,321.0,321.08,320.42,320.72,26581.0,311.6603,311.7379,311.0971,311.3884,26581.0
2023-07-19 12:20:00,320.69,320.69,320.03,320.18,21104.0,311.3593,311.3593,310.7185,310.8641,21104.0
2023-07-19 12:30:00,320.16,320.25,319.7,319.77,19544.0,310.8447,310.9321,310.3981,310.4661,19544.0
2023-07-19 12:40:00,319.72,320.17,319.61,319.96,13946.0,310.4175,310.8544,310.3107,310.6505,13946.0
2023-07-19 12:50:00,319.85,320.47,319.67,320.41,11020.0,310.5437,311.1457,310.369,311.0874,11020.0
2023-07-19 13:00:00,320.47,320.52,319.61,319.88,18635.0,311.1457,311.1942,310.3107,310.5729,18635.0
2023-07-19 13:10:00,319.95,320.47,319.93,320.01,13716.0,310.6408,311.1457,310.6214,310.6991,13716.0
2023-07-19 13:20:00,320.02,320.43,319.89,320.21,14931.0,310.7088,311.1069,310.5826,310.8933,14931.0
2023-07-19 13:30:00,320.17,320.43,319.74,319.92,15955.0,310.8544,311.1069,310.4369,310.6117,15955.0
2023-07-19 13:40:00,319.92,320.3,319.83,319.92,17153.0,310.6117,310.9806,310.5243,310.6117,17153.0
2023-07-19 13:50:00,319.99,319.99,319.59,319.75,12565.0,310.6797,310.6797,310.2913,310.4466,12565.0
2023-07-19 14:00:00,319.76,320.03,319.53,319.63,19129.0,310.4563,310.7185,310.233,310.3301,19129.0
2023-07-19 14:10:00,319.57,319.68,319.17,319.21,18758.0,310.2719,310.3787,309.8835,309.9224,18758.0
2023-07-19 14:20:00,319.18,319.63,319.1,319.54,17405.0,309.8932,310.3301,309.8156,310.2428,17405.0
2023-07-19 14:30:00,319.52,319.78,319.41,319.63,21249.0,310.2233,310.4758,310.1165,310.3301,21249.0
2023-07-19 14:40:00,319.63,319.71,319.12,319.18,33658.0,310.3301,310.4078,309.835,309.8932,33658.0
2023-07-19 14:50:00,319.14,319.31,319.01,319.08,23595.0,309.8544,310.0194,309.7282,309.7961,23595.0
2023-07-19 15:00:00,319.13,319.96,318.97,319.67,20092.0,309.8447,310.6505,309.6893,310.369,20092.0
2023-07-19 15:10:00,319.68,320.03,319.5,320.03,18609.0,310.3787,310.7185,310.2039,310.7185,18609.0
2023-07-19 15:20:00,320.07,320.19,319.88,319.97,25659.0,310.7573,310.8738,310.5729,310.6602,25659.0
2023-07-19 15:30:00,319.93,319.93,319.21,319.54,32444.0,310.6214,310.6214,309.9224,310.2428,32444.0
2023-07-19 15:40:00,319.54,319.9,319.46,319.86,53956.0,310.2428,310.5923,310.1651,310.5534,53956.0
2023-07-19 15:50:00,319.81,319.92,318.7,318.8,222736.0,310.5049,310.6117,309.4272,309.5243,222736.0
2023-07-20 09:30:00,316.25,316.25,310.72,312.88,124286.0,307.0485,307.0485,301.6794,303.7765,124286.0
2023-07-20 09:40:00,312.88,314.35,312.62,314.35,37435.0,303.7765,305.2038,303.5241,305.2038,37435.0
2023-07-20 09:50:00,314.47,314.49,312.22,312.54,21821.0,305.3203,305.3397,303.1357,303.4464,21821.0
2023-07-20 10:00:00,312.52,313.9,312.1,313.6,26697.0,303.427,304.7669,303.0192,304.4756,26697.0
2023-07-20 10:10:00,313.68,313.71,312.47,312.65,19396.0,304.5533,304.5824,303.3785,303.5532,19396.0
2023-07-20 10:20:00,312.48,313.19,312.45,313.07,13915.0,303.3882,304.0775,303.359,303.961,13915.0
2023-07-20 10:30:00,313.07,313.63,312.92,313.19,16102.0,303.961,304.5047,303.8154,304.0775,16102.0
2023-07-20 10:40:00,313.14,314.68,313.14,314.36,14510.0,304.029,305.5242,304.029,305.2135,14510.0
2023-07-20 10:50:00,314.44,314.96,314.14,314.35,20709.0,305.2911,305.796,304.9999,305.2038,20709.0
2023-07-20 11:00:00,314.35,314.61,313.82,313.96,17904.0,305.2038,305.4562,304.6892,304.8251,17904.0
2023-07-20 11:10:00,314.07,314.27,313.71,313.78,22376.0,304.9319,305.1261,304.5824,304.6503,22376.0
2023-07-20 11:20:00,313.71,313.94,313.1,313.62,19010.0,304.5824,304.8057,303.9901,304.495,19010.0
2023-07-20 11:30:00,313.65,314.08,313.29,313.94,17387.0,304.5241,304.9416,304.1746,304.8057,17387.0
2023-07-20 11:40:00,313.93,314.45,313.51,313.71,23700.0,304.796,305.3008,304.3882,304.5824,23700.0
2023-07-20 11:50:00,313.71,314.33,313.43,313.66,28887.0,304.5824,305.1843,304.3105,304.5338,28887.0
2023-07-20 12:00:00,313.68,313.74,313.18,313.18,22065.0,304.5533,304.6115,304.0678,304.0678,22065.0
2023-07-20 12:10:00,313.16,313.7,313.0,313.18,30612.0,304.0484,304.5727,303.893,304.0678,30612.0
2023-07-20 12:20:00,313.15,313.29,312.63,312.63,20211.0,304.0387,304.1746,303.5338,303.5338,20211.0
2023-07-20 12:30:00,312.73,312.77,312.13,312.28,19167.0,303.6309,303.6697,303.0484,303.194,19167.0
2023-07-20 12:40:00,312.21,312.88,312.21,312.83,8212.0,303.126,303.7765,303.126,303.728,8212.0
2023-07-20 12:50:00,312.9,313.41,312.88,313.14,8188.0,303.7959,304.2911,303.7765,304.029,8188.0
2023-07-20 13:00:00,313.21,313.75,313.12,313.22,12963.0,304.0969,304.6212,304.0095,304.1066,12963.0
2023-07-20 13:10:00,313.35,314.18,313.35,313.57,11252.0,304.2329,305.0387,304.2329,304.4465,11252.0
2023-07-20 13:20:00,313.57,313.77,313.31,313.77,6906.0,304.4465,304.6406,304.194,304.6406,6906.0
2023-07-20 13:30:00,313.64,314.29,313.62,313.62,10525.0,304.5144,305.1455,304.495,304.495,10525.0
2023-07-20 13:40:00,313.7,314.0,313.57,313.94,9524.0,304.5727,304.8639,304.4465,304.8057,9524.0
2023-07-20 13:50:00,313.96,313.97,313.06,313.1,17436.0,304.8251,304.8348,303.9513,303.9901,17436.0
2023-07-20 14:00:00,312.89,313.1,312.65,312.94,11010.0,303.7862,303.9901,303.5532,303.8348,11010.0
2023-07-20 14:10:00,312.86,313.2,312.78,312.94,19842.0,303.7571,304.0872,303.6794,303.8348,19842.0
2023-07-20 14:20:00,313.0,313.24,312.48,312.6,41453.0,303.893,304.1261,303.3882,303.5047,41453.0
2023-07-20 14:30:00,312.57,313.06,312.57,313.06,17504.0,303.4755,303.9513,303.4755,303.9513,17504.0
2023-07-20 14:40:00,313.03,313.34,312.91,312.94,12991.0,303.9222,304.2231,303.8057,303.8348,12991.0
2023-07-20 14:50:00,312.91,313.23,312.55,312.57,13712.0,303.8057,304.1163,303.4561,303.4755,13712.0
2023-07-20 15:00:00,312.61,313.04,312.25,312.75,33550.0,303.5144,303.9319,303.1649,303.6503,33550.0
2023-07-20 15:10:00,312.69,313.37,312.24,312.24,15399.0,303.5921,304.2523,303.1551,303.1551,15399.0
2023-07-20 15:20:00,312.28,312.4,311.42,311.52,31347.0,303.194,303.3105,302.359,302.4561,31347.0
2023-07-20 15:30:00,311.53,311.99,311.48,311.5,42423.0,302.4658,302.9124,302.4173,302.4367,42423.0
2023-07-20 15:40:00,311.57,312.04,311.27,311.31,45396.0,302.5046,302.961,302.2134,302.2522,45396.0
2023-07-20 15:50:00,311.43,312.62,311.39,312.44,132761.0,302.3687,303.5241,302.3299,303.3493,132761.0
2023-07-21 09:30:00,313.19,315.07,312.55,313.0,151116.0,304.0775,305.9028,303.4561,303.893,151116.0
2023-07-21 09:40:00,313.09,313.71,312.59,313.41,13233.0,303.9804,304.5824,303.495,304.2911,13233.0
2023-07-21 09:50:00,313.66,314.0,313.01,314.0,10824.0,304.5338,304.8639,303.9027,304.8639,10824.0
2023-07-21 10:00:00,313.89,314.19,313.19,314.11,16870.0,304.7571,305.0484,304.0775,304.9707,16870.0
2023-07-21 10:10:00,314.2,314.55,313.86,314.31,17748.0,305.0581,305.3979,304.728,305.1649,17748.0
2023-07-21 10:20:00,314.32,314.43,313.88,314.03,13005.0,305.1746,305.2814,304.7474,304.8931,13005.0
2023-07-21 10:30:00,313.97,314.46,313.85,314.0,15967.0,304.8348,305.3106,304.7183,304.8639,15967.0
2023-07-21 10:40:00,314.03,315.25,314.03,315.14,18075.0,304.8931,306.0776,304.8931,305.9708,18075.0
2023-07-21 10:50:00,315.09,315.45,314.79,315.33,14292.0,305.9222,306.2718,305.631,306.1552,14292.0
2023-07-21 11:00:00,315.38,316.06,315.15,315.99,12290.0,306.2038,306.864,305.9805,306.796,12290.0
2023-07-21 11:10:00,316.07,316.3,315.57,315.66,13815.0,306.8737,307.097,306.3883,306.4756,13815.0
2023-07-21 11:20:00,315.63,315.9,315.5,315.67,9748.0,306.4465,306.7087,306.3203,306.4854,9748.0
2023-07-21 11:30:00,315.67,316.44,315.62,316.37,38587.0,306.4854,307.2329,306.4368,307.165,38587.0
2023-07-21 11:40:00,316.49,316.49,315.63,316.44,16557.0,307.2815,307.2815,306.4465,307.2329,16557.0
2023-07-21 11:50:00,316.34,316.34,315.56,316.24,9021.0,307.1359,307.1359,306.3786,307.0388,9021.0
2023-07-21 12:00:00,316.32,316.36,315.61,315.79,18802.0,307.1164,307.1553,306.4271,306.6019,18802.0
2023-07-21 12:10:00,315.81,316.05,315.36,315.79,11406.0,306.6213,306.8543,306.1844,306.6019,11406.0
2023-07-21 12:20:00,315.71,315.74,315.15,315.28,9764.0,306.5242,306.5533,305.9805,306.1067,9764.0
2023-07-21 12:30:00,315.33,315.36,314.91,315.07,6565.0,306.1552,306.1844,305.7475,305.9028,6565.0
2023-07-21 12:40:00,315.0,315.14,314.65,315.02,9246.0,305.8348,305.9708,305.495,305.8543,9246.0
2023-07-21 12:50:00,315.0,315.71,314.84,315.62,8619.0,305.8348,306.5242,305.6795,306.4368,8619.0
2023-07-21 13:00:00,315.64,315.91,315.47,315.88,7361.0,306.4562,306.7184,306.2912,306.6892,7361.0
2023-07-21 13:10:00,315.82,315.87,315.54,315.62,12297.0,306.631,306.6795,306.3591,306.4368,12297.0
2023-07-21 13:20:00,315.53,315.75,315.41,315.53,9861.0,306.3494,306.563,306.2329,306.3494,9861.0
2023-07-21 13:30:00,315.57,315.99,315.37,315.77,11357.0,306.3883,306.796,306.1941,306.5824,11357.0
2023-07-21 13:40:00,315.84,315.96,315.05,315.25,12356.0,306.6504,306.7669,305.8834,306.0776,12356.0
2023-07-21 13:50:00,315.26,315.72,315.24,315.49,6287.0,306.0873,306.5339,306.0679,306.3106,6287.0
2023-07-21 14:00:00,315.47,315.56,314.81,315.29,10587.0,306.2912,306.3786,305.6504,306.1164,10587.0
2023-07-21 14:10:00,315.29,315.31,314.94,314.94,11911.0,306.1164,306.1358,305.7766,305.7766,11911.0
2023-07-21 14:20:00,315.06,315.23,314.68,314.84,8168.0,305.8931,306.0582,305.5242,305.6795,8168.0
2023-07-21 14:30:00,314.86,314.96,314.48,314.48,13361.0,305.6989,305.796,305.33,305.33,13361.0
2023-07-21 14:40:00,314.48,315.56,314.42,315.11,30298.0,305.33,306.3786,305.2717,305.9416,30298.0
2023-07-21 14:50:00,315.17,315.55,314.99,314.99,10770.0,305.9999,306.3688,305.8251,305.8251,10770.0
2023-07-21 15:00:00,314.94,315.1,314.63,314.63,11481.0,305.7766,305.9319,305.4756,305.4756,11481.0
2023-07-21 15:10:00,314.55,315.03,314.42,315.03,16486.0,305.3979,305.864,305.2717,305.864,16486.0
2023-07-21 15:20:00,315.04,315.15,314.66,315.03,22250.0,305.8737,305.9805,305.5047,305.864,22250.0
2023-07-21 15:30:00,315.07,315.25,314.91,315.1,24902.0,305.9028,306.0776,305.7475,305.9319,24902.0
2023-07-21 15:40:00,315.07,315.2,314.4,314.55,34782.0,305.9028,306.029,305.2523,305.3979,34782.0
2023-07-21 15:50:00,314.5,315.39,314.23,314.62,228302.0,305.3494,306.2135,305.0872,305.4659,228302.0
2023-07-24 09:30:00,314.61,316.67,314.61,316.06,59785.0,305.4562,307.4563,305.4562,306.864,59785.0
2023-07-24 09:40:00,316.1,316.15,315.14,315.36,15082.0,306.9028,306.9514,305.9708,306.1844,15082.0
2023-07-24 09:50:00,315.34,315.93,315.2,315.76,19416.0,306.165,306.7378,306.029,306.5727,19416.0
2023-07-24 10:00:00,315.92,316.86,315.85,316.37,15419.0,306.7281,307.6407,306.6601,307.165,15419.0
2023-07-24 10:10:00,316.38,316.52,316.0,316.0,19090.0,307.1747,307.3106,306.8057,306.8057,19090.0
2023-07-24 10:20:00,315.9,316.14,315.6,315.96,7821.0,306.7087,306.9417,306.4174,306.7669,7821.0
2023-07-24 10:30:00,316.05,316.26,315.61,315.83,11360.0,306.8543,307.0582,306.4271,306.6407,11360.0
2023-07-24 10:40:00,315.78,316.3,315.51,315.66,8368.0,306.5922,307.097,306.33,306.4756,8368.0
2023-07-24 10:50:00,315.63,316.04,315.63,316.0,8816.0,306.4465,306.8446,306.4465,306.8057,8816.0
2023-07-24 11:00:00,316.03,316.03,315.2,315.23,11266.0,306.8349,306.8349,306.029,306.0582,11266.0
2023-07-24 11:10:00,315.33,315.57,314.8,314.83,10902.0,306.1552,306.3883,305.6407,305.6698,10902.0
2023-07-24 11:20:00,314.74,314.93,314.37,314.79,10539.0,305.5824,305.7669,305.2232,305.631,10539.0
2023-07-24 11:30:00,314.83,314.83,314.12,314.22,7361.0,305.6698,305.6698,304.9804,305.0775,7361.0
2023-07-24 11:40:00,314.31,314.34,313.77,313.85,14997.0,305.1649,305.194,304.6406,304.7183,14997.0
2023-07-24 11:50:00,313.88,314.04,313.56,313.68,14279.0,304.7474,304.9028,304.4367,304.5533,14279.0
2023-07-24 12:00:00,313.83,314.0,313.74,313.92,12713.0,304.6989,304.8639,304.6115,304.7863,12713.0
2023-07-24 12:10:00,313.95,314.0,313.55,313.63,20935.0,304.8154,304.8639,304.427,304.5047,20935.0
2023-07-24 12:20:00,313.56,313.88,313.3,313.8,12698.0,304.4367,304.7474,304.1843,304.6698,12698.0
2023-07-24 12:30:00,313.9,314.0,313.58,313.71,7501.0,304.7669,304.8639,304.4562,304.5824,7501.0
2023-07-24 12:40:00,313.83,313.93,313.55,313.55,6552.0,304.6989,304.796,304.427,304.427,6552.0
2023-07-24 12:50:00,313.42,313.65,313.36,313.55,9650.0,304.3008,304.5241,304.2426,304.427,9650.0
2023-07-24 13:00:00,313.54,313.54,312.9,312.97,10777.0,304.4173,304.4173,303.7959,303.8639,10777.0
2023-07-24 13:10:00,313.06,313.54,313.05,313.39,6916.0,303.9513,304.4173,303.9416,304.2717,6916.0
2023-07-24 13:20:00,313.28,313.96,313.28,313.88,6097.0,304.1649,304.8251,304.1649,304.7474,6097.0
2023-07-24 13:30:00,313.96,313.96,313.25,313.43,5559.0,304.8251,304.8251,304.1358,304.3105,5559.0
2023-07-24 13:40:00,313.48,313.86,313.42,313.79,4824.0,304.3591,304.728,304.3008,304.6601,4824.0
2023-07-24 13:50:00,313.84,313.87,313.35,313.43,10515.0,304.7086,304.7377,304.2329,304.3105,10515.0
2023-07-24 14:00:00,313.45,313.68,313.33,313.44,9026.0,304.3299,304.5533,304.2134,304.3202,9026.0
2023-07-24 14:10:00,313.39,313.62,313.31,313.45,5614.0,304.2717,304.495,304.194,304.3299,5614.0
2023-07-24 14:20:00,313.5,313.67,313.31,313.35,12115.0,304.3785,304.5435,304.194,304.2329,12115.0
2023-07-24 14:30:00,313.29,313.29,312.88,312.96,12853.0,304.1746,304.1746,303.7765,303.8542,12853.0
2023-07-24 14:40:00,312.91,313.0,312.68,313.0,7632.0,303.8057,303.893,303.5823,303.893,7632.0
2023-07-24 14:50:00,313.11,313.41,313.11,313.3,4524.0,303.9998,304.2911,303.9998,304.1843,4524.0
2023-07-24 15:00:00,313.27,313.34,313.09,313.17,14975.0,304.1552,304.2231,303.9804,304.0581,14975.0
2023-07-24 15:10:00,313.12,313.37,313.08,313.33,14509.0,304.0095,304.2523,303.9707,304.2134,14509.0
2023-07-24 15:20:00,313.3,313.39,312.99,312.99,12948.0,304.1843,304.2717,303.8833,303.8833,12948.0
2023-07-24 15:30:00,313.13,313.29,312.94,313.14,17812.0,304.0193,304.1746,303.8348,304.029,17812.0
2023-07-24 15:40:00,313.14,313.42,313.02,313.06,26280.0,304.029,304.3008,303.9125,303.9513,26280.0
2023-07-24 15:50:00,313.06,313.3,312.88,313.3,83586.0,303.9513,304.1843,303.7765,304.1843,83586.0
2023-07-25 09:30:00,313.47,314.02,313.02,313.53,48699.0,304.3494,304.8834,303.9125,304.4076,48699.0
2023-07-25 09:40:00,313.67,314.71,313.54,314.41,20077.0,304.5435,305.5533,304.4173,305.262,20077.0
2023-07-25 09:50:00,314.58,315.1,314.33,314.55,19136.0,305.4271,305.9319,305.1843,305.3979,19136.0
2023-07-25 10:00:00,314.37,314.73,314.23,314.59,18065.0,305.2232,305.5727,305.0872,305.4368,18065.0
2023-07-25 10:10:00,314.73,314.73,313.92,314.17,23571.0,305.5727,305.5727,304.7863,305.029,23571.0
2023-07-25 10:20:00,314.18,314.38,313.39,313.39,11974.0,305.0387,305.2329,304.2717,304.2717,11974.0
2023-07-25 10:30:00,313.37,314.11,313.04,314.1,19909.0,304.2523,304.9707,303.9319,304.961,19909.0
2023-07-25 10:40:00,314.1,314.72,314.09,314.72,21704.0,304.961,305.563,304.9513,305.563,21704.0
2023-07-25 10:50:00,314.58,314.87,314.41,314.56,15574.0,305.4271,305.7086,305.262,305.4076,15574.0
2023-07-25 11:00:00,314.62,315.02,314.56,314.77,22426.0,305.4659,305.8543,305.4076,305.6115,22426.0
2023-07-25 11:10:00,314.77,315.12,314.56,314.87,42334.0,305.6115,305.9514,305.4076,305.7086,42334.0
2023-07-25 11:20:00,314.83,315.55,314.72,315.44,20215.0,305.6698,306.3688,305.563,306.262,20215.0
2023-07-25 11:30:00,315.44,315.7,315.03,315.16,30805.0,306.262,306.5145,305.864,305.9902,30805.0
2023-07-25 11:40:00,315.23,315.31,314.89,315.27,13098.0,306.0582,306.1358,305.728,306.097,13098.0
2023-07-25 11:50:00,315.18,315.4,315.15,315.27,11583.0,306.0096,306.2232,305.9805,306.097,11583.0
2023-07-25 12:00:00,315.27,315.29,314.93,314.96,10548.0,306.097,306.1164,305.7669,305.796,10548.0
2023-07-25 12:10:00,315.03,315.42,314.97,315.1,13735.0,305.864,306.2426,305.8057,305.9319,13735.0
2023-07-25 12:20:00,315.06,315.61,315.0,315.61,9103.0,305.8931,306.4271,305.8348,306.4271,9103.0
2023-07-25 12:30:00,315.63,316.08,315.5,316.07,7904.0,306.4465,306.8834,306.3203,306.8737,7904.0
2023-07-25 12:40:00,316.06,316.33,316.06,316.07,8555.0,306.864,307.1261,306.864,306.8737,8555.0
2023-07-25 12:50:00,316.13,316.76,316.13,316.68,14404.0,306.932,307.5436,306.932,307.466,14404.0
2023-07-25 13:00:00,316.66,316.87,316.44,316.69,18804.0,307.4465,307.6504,307.2329,307.4757,18804.0
2023-07-25 13:10:00,316.73,317.3,316.73,317.19,6744.0,307.5145,308.0679,307.5145,307.9611,6744.0
2023-07-25 13:20:00,317.24,317.71,317.24,317.53,14412.0,308.0097,308.466,308.0097,308.2912,14412.0
2023-07-25 13:30:00,317.61,317.64,317.31,317.42,12433.0,308.3689,308.398,308.0776,308.1844,12433.0
2023-07-25 13:40:00,317.49,317.75,317.29,317.57,8902.0,308.2524,308.5048,308.0582,308.3301,8902.0
2023-07-25 13:50:00,317.57,317.89,317.45,317.48,15176.0,308.3301,308.6408,308.2136,308.2427,15176.0
2023-07-25 14:00:00,317.42,317.72,317.36,317.56,12511.0,308.1844,308.4757,308.1262,308.3204,12511.0
2023-07-25 14:10:00,317.61,318.05,317.61,317.99,16084.0,308.3689,308.7961,308.3689,308.7378,16084.0
2023-07-25 14:20:00,318.03,318.19,317.87,318.13,14024.0,308.7767,308.932,308.6213,308.8738,14024.0
2023-07-25 14:30:00,318.12,318.51,318.11,318.32,13471.0,308.8641,309.2427,308.8544,309.0582,13471.0
2023-07-25 14:40:00,318.25,318.47,317.86,317.86,10292.0,308.9903,309.2039,308.6116,308.6116,10292.0
2023-07-25 14:50:00,317.89,317.91,317.39,317.39,11550.0,308.6408,308.6602,308.1553,308.1553,11550.0
2023-07-25 15:00:00,317.46,318.15,317.37,318.07,14101.0,308.2233,308.8932,308.1359,308.8155,14101.0
2023-07-25 15:10:00,318.09,318.35,317.92,318.11,51258.0,308.8349,309.0874,308.6699,308.8544,51258.0
2023-07-25 15:20:00,318.09,318.53,318.08,318.37,46911.0,308.8349,309.2621,308.8252,309.1068,46911.0
2023-07-25 15:30:00,318.37,319.31,318.29,319.24,73871.0,309.1068,310.0194,309.0291,309.9515,73871.0
2023-07-25 15:40:00,319.24,319.4,318.59,318.73,62055.0,309.9515,310.1068,309.3204,309.4563,62055.0
2023-07-25 15:50:00,318.69,318.95,317.45,317.61,159060.0,309.4175,309.6699,308.2136,308.3689,159060.0
2023-07-26 09:30:00,316.39,318.57,316.39,318.43,42956.0,307.1844,309.301,307.1844,309.165,42956.0
2023-07-26 09:40:00,318.25,318.35,317.4,317.73,33622.0,308.9903,309.0874,308.165,308.4854,33622.0
2023-07-26 09:50:00,317.8,317.8,316.31,316.61,11438.0,308.5534,308.5534,307.1067,307.398,11438.0
2023-07-26 10:00:00,316.54,316.99,316.45,316.93,12533.0,307.33,307.7669,307.2427,307.7087,12533.0
2023-07-26 10:10:00,316.94,317.46,316.54,317.41,18509.0,307.7184,308.2233,307.33,308.1747,18509.0
2023-07-26 10:20:00,317.38,317.59,316.96,317.43,15831.0,308.1456,308.3495,307.7378,308.1941,15831.0
2023-07-26 10:30:00,317.44,317.56,317.03,317.51,12601.0,308.2039,308.3204,307.8058,308.2718,12601.0
2023-07-26 10:40:00,317.53,317.54,316.65,316.83,19901.0,308.2912,308.3009,307.4368,307.6116,19901.0
2023-07-26 10:50:00,316.73,316.82,316.3,316.39,18734.0,307.5145,307.6019,307.097,307.1844,18734.0
2023-07-26 11:00:00,316.45,316.52,316.24,316.48,18369.0,307.2427,307.3106,307.0388,307.2718,18369.0
2023-07-26 11:10:00,316.49,316.49,316.09,316.1,19711.0,307.2815,307.2815,306.8931,306.9028,19711.0
2023-07-26 11:20:00,316.1,316.26,315.72,315.76,26567.0,306.9028,307.0582,306.5339,306.5727,26567.0
2023-07-26 11:30:00,315.81,316.28,315.81,316.25,11917.0,306.6213,307.0776,306.6213,307.0485,11917.0
2023-07-26 11:40:00,316.19,316.49,316.05,316.48,12036.0,306.9902,307.2815,306.8543,307.2718,12036.0
2023-07-26 11:50:00,316.56,316.97,316.54,316.94,8452.0,307.3495,307.7475,307.33,307.7184,8452.0
2023-07-26 12:00:00,316.93,317.17,316.69,316.69,6297.0,307.7087,307.9417,307.4757,307.4757,6297.0
2023-07-26 12:10:00,316.69,316.86,316.61,316.68,7284.0,307.4757,307.6407,307.398,307.466,7284.0
2023-07-26 12:20:00,316.68,316.68,316.37,316.51,9295.0,307.466,307.466,307.165,307.3009,9295.0
2023-07-26 12:30:00,316.51,316.67,316.22,316.22,10051.0,307.3009,307.4563,307.0193,307.0193,10051.0
2023-07-26 12:40:00,316.15,316.36,316.15,316.25,17878.0,306.9514,307.1553,306.9514,307.0485,17878.0
2023-07-26 12:50:00,316.24,316.38,316.1,316.38,57875.0,307.0388,307.1747,306.9028,307.1747,57875.0
2023-07-26 13:00:00,316.4,316.65,316.26,316.36,8369.0,307.1941,307.4368,307.0582,307.1553,8369.0
2023-07-26 13:10:00,316.36,316.37,315.51,315.62,12262.0,307.1553,307.165,306.33,306.4368,12262.0
2023-07-26 13:20:00,315.6,315.67,315.28,315.31,6831.0,306.4174,306.4854,306.1067,306.1358,6831.0
2023-07-26 13:30:00,315.28,315.65,315.25,315.44,10753.0,306.1067,306.4659,306.0776,306.262,10753.0
2023-07-26 13:40:00,315.52,315.59,315.19,315.43,9031.0,306.3397,306.4077,306.0193,306.2523,9031.0
2023-07-26 13:50:00,315.41,315.84,315.36,315.81,15062.0,306.2329,306.6504,306.1844,306.6213,15062.0
2023-07-26 14:00:00,315.89,316.11,315.45,315.69,24668.0,306.699,306.9125,306.2718,306.5048,24668.0
2023-07-26 14:10:00,315.65,315.78,315.28,315.51,17301.0,306.4659,306.5922,306.1067,306.33,17301.0
2023-07-26 14:20:00,315.39,315.43,314.65,315.0,12740.0,306.2135,306.2523,305.495,305.8348,12740.0
2023-07-26 14:30:00,315.01,316.54,315.0,316.46,19247.0,305.8446,307.33,305.8348,307.2524,19247.0
2023-07-26 14:40:00,316.38,316.82,315.78,315.83,16029.0,307.1747,307.6019,306.5922,306.6407,16029.0
2023-07-26 14:50:00,315.85,316.11,315.61,316.05,11017.0,306.6601,306.9125,306.4271,306.8543,11017.0
2023-07-26 15:00:00,316.03,316.31,314.45,314.59,19082.0,306.8349,307.1067,305.3008,305.4368,19082.0
2023-07-26 15:10:00,314.55,315.21,314.38,314.75,16340.0,305.3979,306.0387,305.2329,305.5921,16340.0
2023-07-26 15:20:00,314.78,315.18,314.64,314.98,8196.0,305.6212,306.0096,305.4853,305.8154,8196.0
2023-07-26 15:30:00,314.93,315.21,314.69,315.16,25324.0,305.7669,306.0387,305.5339,305.9902,25324.0
2023-07-26 15:40:00,315.18,316.1,315.17,315.87,23459.0,306.0096,306.9028,305.9999,306.6795,23459.0
2023-07-26 15:50:00,315.8,316.92,315.58,316.51,89939.0,306.6116,307.699,306.398,307.3009,89939.0
2023-07-27 09:30:00,320.0,323.4,319.64,322.18,147225.0,310.6894,313.9904,310.3398,312.8059,147225.0
2023-07-27 09:40:00,322.12,323.56,321.36,322.42,90117.0,312.7477,314.1458,312.0098,313.039,90117.0
2023-07-27 09:50:00,322.42,322.73,321.34,322.05,24088.0,313.039,313.3399,311.9904,312.6797,24088.0
2023-07-27 10:00:00,322.04,322.04,320.54,320.95,30520.0,312.67,312.67,311.2137,311.6117,30520.0
2023-07-27 10:10:00,320.88,321.2,320.5,320.97,14379.0,311.5438,311.8545,311.1748,311.6311,14379.0
2023-07-27 10:20:00,321.1,321.81,320.87,320.94,30832.0,311.7574,312.4467,311.5341,311.602,30832.0
2023-07-27 10:30:00,320.94,321.78,320.7,321.74,28270.0,311.602,312.4176,311.369,312.3787,28270.0
2023-07-27 10:40:00,321.75,322.08,321.41,321.56,15620.0,312.3884,312.7088,312.0583,312.204,15620.0
2023-07-27 10:50:00,321.28,321.47,320.69,321.0,25749.0,311.9321,312.1166,311.3593,311.6603,25749.0
2023-07-27 11:00:00,321.04,321.29,320.53,320.92,18109.0,311.6991,311.9418,311.2039,311.5826,18109.0
2023-07-27 11:10:00,320.9,320.9,320.25,320.81,18241.0,311.5632,311.5632,310.9321,311.4758,18241.0
2023-07-27 11:20:00,320.74,320.82,320.22,320.59,10385.0,311.4078,311.4855,310.903,311.2622,10385.0
2023-07-27 11:30:00,320.6,321.25,320.5,321.23,12609.0,311.2719,311.903,311.1748,311.8836,12609.0
2023-07-27 11:40:00,321.05,321.24,320.91,321.05,32846.0,311.7088,311.8933,311.5729,311.7088,32846.0
2023-07-27 11:50:00,321.0,321.3,320.36,320.59,35509.0,311.6603,311.9515,311.0389,311.2622,35509.0
2023-07-27 12:00:00,320.58,320.78,320.27,320.6,10966.0,311.2525,311.4467,310.9515,311.2719,10966.0
2023-07-27 12:10:00,320.44,320.77,320.25,320.77,9031.0,311.1166,311.437,310.9321,311.437,9031.0
2023-07-27 12:20:00,320.81,321.5,320.81,321.15,20184.0,311.4758,312.1457,311.4758,311.8059,20184.0
2023-07-27 12:30:00,321.17,321.65,321.0,321.65,20647.0,311.8253,312.2914,311.6603,312.2914,20647.0
2023-07-27 12:40:00,321.8,322.11,321.68,322.11,13931.0,312.437,312.738,312.3205,312.738,13931.0
2023-07-27 12:50:00,322.1,322.18,321.26,321.44,11916.0,312.7283,312.8059,311.9127,312.0875,11916.0
2023-07-27 13:00:00,321.42,321.51,320.47,320.9,32073.0,312.0681,312.1554,311.1457,311.5632,32073.0
2023-07-27 13:10:00,320.8,321.34,320.29,320.29,24017.0,311.4661,311.9904,310.9709,310.9709,24017.0
2023-07-27 13:20:00,320.3,320.36,319.98,320.02,11100.0,310.9806,311.0389,310.6699,310.7088,11100.0
2023-07-27 13:30:00,319.95,320.2,319.69,320.11,8397.0,310.6408,310.8835,310.3884,310.7962,8397.0
2023-07-27 13:40:00,320.11,320.53,320.05,320.38,14261.0,310.7962,311.2039,310.7379,311.0583,14261.0
2023-07-27 13:50:00,320.39,320.65,320.07,320.35,9576.0,311.068,311.3205,310.7573,311.0292,9576.0
2023-07-27 14:00:00,320.37,320.51,319.12,319.13,19704.0,311.0486,311.1845,309.835,309.8447,19704.0
2023-07-27 14:10:00,319.11,319.29,318.55,319.17,19647.0,309.8253,310.0,309.2816,309.8835,19647.0
2023-07-27 14:20:00,319.36,319.47,318.52,318.61,18279.0,310.068,310.1748,309.2524,309.3398,18279.0
2023-07-27 14:30:00,318.86,318.86,318.03,318.64,13566.0,309.5825,309.5825,308.7767,309.3689,13566.0
2023-07-27 14:40:00,318.52,319.4,318.49,319.27,28948.0,309.2524,310.1068,309.2233,309.9806,28948.0
2023-07-27 14:50:00,319.25,319.34,318.23,318.36,22792.0,309.9612,310.0486,308.9709,309.0971,22792.0
2023-07-27 15:00:00,318.23,318.6,317.95,318.54,24118.0,308.9709,309.3301,308.699,309.2718,24118.0
2023-07-27 15:10:00,318.64,319.43,318.55,319.13,24339.0,309.3689,310.136,309.2816,309.8447,24339.0
2023-07-27 15:20:00,319.1,319.38,318.74,319.3,41108.0,309.8156,310.0874,309.466,310.0097,41108.0
2023-07-27 15:30:00,319.3,319.53,318.47,318.58,31033.0,310.0097,310.233,309.2039,309.3107,31033.0
2023-07-27 15:40:00,318.62,318.83,317.96,318.24,36330.0,309.3495,309.5534,308.7087,308.9806,36330.0
2023-07-27 15:50:00,318.15,319.37,318.09,318.72,187939.0,308.8932,310.0777,308.8349,309.4466,187939.0
2023-07-28 09:30:00,319.73,321.36,318.93,320.92,62039.0,310.4272,312.0098,309.6505,311.5826,62039.0
2023-07-28 09:40:00,320.75,322.15,320.6,321.0,17536.0,311.4175,312.7768,311.2719,311.6603,17536.0
2023-07-28 09:50:00,321.07,321.23,319.78,319.81,31639.0,311.7282,311.8836,310.4758,310.5049,31639.0
2023-07-28 10:00:00,319.78,320.66,319.78,319.94,21272.0,310.4758,311.3302,310.4758,310.6311,21272.0
2023-07-28 10:10:00,319.94,319.95,319.3,319.77,24122.0,310.6311,310.6408,310.0097,310.4661,24122.0
2023-07-28 10:20:00,319.82,320.12,318.47,318.7,28461.0,310.5146,310.8059,309.2039,309.4272,28461.0
2023-07-28 10:30:00,318.75,319.07,318.06,318.42,17720.0,309.4757,309.7864,308.8058,309.1553,17720.0
2023-07-28 10:40:00,318.58,318.86,318.02,318.62,11962.0,309.3107,309.5825,308.767,309.3495,11962.0
2023-07-28 10:50:00,318.7,318.76,318.17,318.44,19429.0,309.4272,309.4854,308.9126,309.1748,19429.0
2023-07-28 11:00:00,318.44,318.47,317.48,317.57,16864.0,309.1748,309.2039,308.2427,308.3301,16864.0
2023-07-28 11:10:00,317.65,317.77,317.28,317.28,14075.0,308.4077,308.5243,308.0485,308.0485,14075.0
2023-07-28 11:20:00,317.33,317.77,317.2,317.21,12135.0,308.0971,308.5243,307.9708,307.9805,12135.0
2023-07-28 11:30:00,317.13,317.14,316.55,316.82,20748.0,307.9029,307.9126,307.3397,307.6019,20748.0
2023-07-28 11:40:00,316.72,317.27,316.48,316.49,12116.0,307.5048,308.0388,307.2718,307.2815,12116.0
2023-07-28 11:50:00,316.72,317.49,316.64,317.47,19737.0,307.5048,308.2524,307.4271,308.233,19737.0
2023-07-28 12:00:00,317.48,317.51,316.3,316.3,12699.0,308.2427,308.2718,307.097,307.097,12699.0
2023-07-28 12:10:00,316.25,317.21,316.25,316.98,8950.0,307.0485,307.9805,307.0485,307.7572,8950.0
2023-07-28 12:20:00,316.99,317.2,316.72,317.16,11302.0,307.7669,307.9708,307.5048,307.932,11302.0
2023-07-28 12:30:00,317.13,317.24,316.72,316.75,11272.0,307.9029,308.0097,307.5048,307.5339,11272.0
2023-07-28 12:40:00,316.67,316.74,316.36,316.43,9386.0,307.4563,307.5242,307.1553,307.2232,9386.0
2023-07-28 12:50:00,316.39,316.39,315.83,316.18,14833.0,307.1844,307.1844,306.6407,306.9805,14833.0
2023-07-28 13:00:00,316.13,316.14,315.17,315.24,6857.0,306.932,306.9417,305.9999,306.0679,6857.0
2023-07-28 13:10:00,315.27,315.66,315.21,315.38,12026.0,306.097,306.4756,306.0387,306.2038,12026.0
2023-07-28 13:20:00,315.34,315.51,315.04,315.29,8866.0,306.165,306.33,305.8737,306.1164,8866.0
2023-07-28 13:30:00,315.14,315.59,314.76,314.9,10462.0,305.9708,306.4077,305.6018,305.7378,10462.0
2023-07-28 13:40:00,314.76,314.76,313.97,314.4,20171.0,305.6018,305.6018,304.8348,305.2523,20171.0
2023-07-28 13:50:00,314.32,315.56,314.32,315.55,10406.0,305.1746,306.3786,305.1746,306.3688,10406.0
2023-07-28 14:00:00,315.58,315.82,315.52,315.78,8026.0,306.398,306.631,306.3397,306.5922,8026.0
2023-07-28 14:10:00,315.71,316.08,315.71,315.73,9902.0,306.5242,306.8834,306.5242,306.5436,9902.0
2023-07-28 14:20:00,315.73,315.85,315.6,315.79,7816.0,306.5436,306.6601,306.4174,306.6019,7816.0
2023-07-28 14:30:00,315.8,315.83,315.11,315.11,11730.0,306.6116,306.6407,305.9416,305.9416,11730.0
2023-07-28 14:40:00,315.16,315.55,314.96,315.34,10784.0,305.9902,306.3688,305.796,306.165,10784.0
2023-07-28 14:50:00,315.28,315.81,315.27,315.55,17301.0,306.1067,306.6213,306.097,306.3688,17301.0
2023-07-28 15:00:00,315.68,315.68,315.11,315.37,24328.0,306.4951,306.4951,305.9416,306.1941,24328.0
2023-07-28 15:10:00,315.44,315.74,315.32,315.61,25590.0,306.262,306.5533,306.1455,306.4271,25590.0
2023-07-28 15:20:00,315.59,315.64,314.93,314.93,28058.0,306.4077,306.4562,305.7669,305.7669,28058.0
2023-07-28 15:30:00,314.81,315.1,314.65,314.99,24647.0,305.6504,305.9319,305.495,305.8251,24647.0
2023-07-28 15:40:00,314.98,315.06,314.55,314.67,19263.0,305.8154,305.8931,305.3979,305.5144,19263.0
2023-07-28 15:50:00,314.54,315.68,314.5,315.45,139366.0,305.3882,306.4951,305.3494,306.2718,139366.0
2023-07-31 09:30:00,315.0,317.28,315.0,317.23,58199.0,305.8348,308.0485,305.8348,308.0,58199.0
2023-07-31 09:40:00,317.34,318.38,317.28,317.54,28009.0,308.1068,309.1165,308.0485,308.3009,28009.0
2023-07-31 09:50:00,317.54,318.12,316.52,317.24,17042.0,308.3009,308.8641,307.3106,308.0097,17042.0
2023-07-31 10:00:00,317.45,317.55,316.74,316.85,12696.0,308.2136,308.3107,307.5242,307.631,12696.0
2023-07-31 10:10:00,316.9,317.58,316.87,317.25,8175.0,307.6796,308.3398,307.6504,308.0194,8175.0
2023-07-31 10:20:00,317.19,317.41,316.99,317.31,5898.0,307.9611,308.1747,307.7669,308.0776,5898.0
2023-07-31 10:30:00,317.49,317.56,316.76,317.06,6214.0,308.2524,308.3204,307.5436,307.8349,6214.0
2023-07-31 10:40:00,317.19,317.19,316.32,316.59,7973.0,307.9611,307.9611,307.1164,307.3786,7973.0
2023-07-31 10:50:00,316.56,316.69,316.32,316.32,7292.0,307.3495,307.4757,307.1164,307.1164,7292.0
2023-07-31 11:00:00,316.5,316.9,316.1,316.79,37537.0,307.2912,307.6796,306.9028,307.5728,37537.0
2023-07-31 11:10:00,316.79,316.87,316.28,316.44,15953.0,307.5728,307.6504,307.0776,307.2329,15953.0
2023-07-31 11:20:00,316.55,316.64,316.17,316.3,6109.0,307.3397,307.4271,306.9708,307.097,6109.0
2023-07-31 11:30:00,316.28,316.28,315.9,316.07,11883.0,307.0776,307.0776,306.7087,306.8737,11883.0
2023-07-31 11:40:00,316.16,316.55,316.15,316.5,12174.0,306.9611,307.3397,306.9514,307.2912,12174.0
2023-07-31 11:50:00,316.4,316.86,316.34,316.73,11254.0,307.1941,307.6407,307.1359,307.5145,11254.0
2023-07-31 12:00:00,316.61,316.94,316.55,316.55,12250.0,307.398,307.7184,307.3397,307.3397,12250.0
2023-07-31 12:10:00,316.67,316.72,316.35,316.51,4540.0,307.4563,307.5048,307.1456,307.3009,4540.0
2023-07-31 12:20:00,316.53,316.71,316.34,316.71,3506.0,307.3203,307.4951,307.1359,307.4951,3506.0
2023-07-31 12:30:00,316.69,316.77,316.46,316.77,3601.0,307.4757,307.5533,307.2524,307.5533,3601.0
2023-07-31 12:40:00,316.75,316.75,316.23,316.49,6478.0,307.5339,307.5339,307.0291,307.2815,6478.0
2023-07-31 12:50:00,316.43,316.43,316.19,316.29,4929.0,307.2232,307.2232,306.9902,307.0873,4929.0
2023-07-31 13:00:00,316.27,316.58,316.03,316.56,11016.0,307.0679,307.3689,306.8349,307.3495,11016.0
2023-07-31 13:10:00,316.68,316.75,316.25,316.32,8581.0,307.466,307.5339,307.0485,307.1164,8581.0
2023-07-31 13:20:00,316.23,316.55,316.23,316.44,4813.0,307.0291,307.3397,307.0291,307.2329,4813.0
2023-07-31 13:30:00,316.47,316.93,316.39,316.89,9844.0,307.2621,307.7087,307.1844,307.6699,9844.0
2023-07-31 13:40:00,316.89,316.89,316.52,316.52,7090.0,307.6699,307.6699,307.3106,307.3106,7090.0
2023-07-31 13:50:00,316.54,316.58,316.3,316.52,6200.0,307.33,307.3689,307.097,307.3106,6200.0
2023-07-31 14:00:00,316.61,316.78,316.52,316.6,6548.0,307.398,307.5631,307.3106,307.3883,6548.0
2023-07-31 14:10:00,316.53,316.66,316.42,316.43,5295.0,307.3203,307.4465,307.2135,307.2232,5295.0
2023-07-31 14:20:00,316.37,316.38,315.9,316.08,10672.0,307.165,307.1747,306.7087,306.8834,10672.0
2023-07-31 14:30:00,316.1,316.51,315.91,316.49,7865.0,306.9028,307.3009,306.7184,307.2815,7865.0
2023-07-31 14:40:00,316.65,316.67,316.28,316.48,4322.0,307.4368,307.4563,307.0776,307.2718,4322.0
2023-07-31 14:50:00,316.53,316.68,316.37,316.49,6825.0,307.3203,307.466,307.165,307.2815,6825.0
2023-07-31 15:00:00,316.46,316.49,316.19,316.25,8448.0,307.2524,307.2815,306.9902,307.0485,8448.0
2023-07-31 15:10:00,316.24,316.28,316.08,316.16,6920.0,307.0388,307.0776,306.8834,306.9611,6920.0
2023-07-31 15:20:00,316.17,316.23,315.85,315.93,11035.0,306.9708,307.0291,306.6601,306.7378,11035.0
2023-07-31 15:30:00,316.0,316.05,315.33,315.33,22502.0,306.8057,306.8543,306.1552,306.1552,22502.0
2023-07-31 15:40:00,315.34,315.63,315.26,315.46,18520.0,306.165,306.4465,306.0873,306.2815,18520.0
2023-07-31 15:50:00,315.33,316.48,315.26,316.48,94165.0,306.1552,307.2718,306.0873,307.2718,94165.0
2023-08-01 09:30:00,315.44,316.67,314.24,316.22,57008.0,306.262,307.4563,305.097,307.0193,57008.0
2023-08-01 09:40:00,316.47,317.79,316.22,317.57,11666.0,307.2621,308.5437,307.0193,308.3301,11666.0
2023-08-01 09:50:00,317.76,318.33,317.38,318.33,18802.0,308.5145,309.068,308.1456,309.068,18802.0
2023-08-01 10:00:00,317.79,318.13,317.4,317.98,7993.0,308.5437,308.8738,308.165,308.7281,7993.0
2023-08-01 10:10:00,317.98,318.8,317.87,318.11,42078.0,308.7281,309.5243,308.6213,308.8544,42078.0
2023-08-01 10:20:00,318.12,318.75,317.91,318.55,12393.0,308.8641,309.4757,308.6602,309.2816,12393.0
2023-08-01 10:30:00,318.47,319.53,318.44,319.19,9228.0,309.2039,310.233,309.1748,309.9029,9228.0
2023-08-01 10:40:00,319.24,319.65,318.97,319.23,9610.0,309.9515,310.3496,309.6893,309.9418,9610.0
2023-08-01 10:50:00,319.16,319.29,318.44,318.77,10843.0,309.8738,310.0,309.1748,309.4952,10843.0
2023-08-01 11:00:00,318.58,318.93,318.12,318.93,11663.0,309.3107,309.6505,308.8641,309.6505,11663.0
2023-08-01 11:10:00,318.86,318.97,318.49,318.57,10361.0,309.5825,309.6893,309.2233,309.301,10361.0
2023-08-01 11:20:00,318.47,318.81,318.27,318.69,8775.0,309.2039,309.534,309.0097,309.4175,8775.0
2023-08-01 11:30:00,318.78,318.86,318.35,318.38,9424.0,309.5049,309.5825,309.0874,309.1165,9424.0
2023-08-01 11:40:00,318.58,318.69,318.33,318.6,5579.0,309.3107,309.4175,309.068,309.3301,5579.0
2023-08-01 11:50:00,318.51,318.97,318.4,318.69,11019.0,309.2427,309.6893,309.1359,309.4175,11019.0
2023-08-01 12:00:00,318.78,319.11,318.68,319.0,7497.0,309.5049,309.8253,309.4078,309.7185,7497.0
2023-08-01 12:10:00,319.16,319.4,318.76,318.85,32193.0,309.8738,310.1068,309.4854,309.5728,32193.0
2023-08-01 12:20:00,318.85,318.85,318.31,318.65,10974.0,309.5728,309.5728,309.0485,309.3786,10974.0
2023-08-01 12:30:00,318.72,318.72,318.34,318.38,4653.0,309.4466,309.4466,309.0777,309.1165,4653.0
2023-08-01 12:40:00,318.57,318.94,318.46,318.56,5319.0,309.301,309.6602,309.1942,309.2913,5319.0
2023-08-01 12:50:00,318.56,318.79,318.51,318.64,3971.0,309.2913,309.5146,309.2427,309.3689,3971.0
2023-08-01 13:00:00,318.76,318.9,318.39,318.5,11214.0,309.4854,309.6214,309.1262,309.233,11214.0
2023-08-01 13:10:00,318.6,318.93,318.44,318.75,4584.0,309.3301,309.6505,309.1748,309.4757,4584.0
2023-08-01 13:20:00,318.86,319.27,318.79,319.27,6168.0,309.5825,309.9806,309.5146,309.9806,6168.0
2023-08-01 13:30:00,319.14,319.52,319.02,319.43,6930.0,309.8544,310.2233,309.7379,310.136,6930.0
2023-08-01 13:40:00,319.37,319.41,319.17,319.41,4272.0,310.0777,310.1165,309.8835,310.1165,4272.0
2023-08-01 13:50:00,319.38,319.5,319.19,319.24,9915.0,310.0874,310.2039,309.9029,309.9515,9915.0
2023-08-01 14:00:00,319.24,319.61,319.18,319.49,9063.0,309.9515,310.3107,309.8932,310.1942,9063.0
2023-08-01 14:10:00,319.4,319.56,319.18,319.4,9971.0,310.1068,310.2622,309.8932,310.1068,9971.0
2023-08-01 14:20:00,319.41,319.83,319.24,319.82,13839.0,310.1165,310.5243,309.9515,310.5146,13839.0
2023-08-01 14:30:00,320.0,320.07,319.83,320.06,12603.0,310.6894,310.7573,310.5243,310.7476,12603.0
2023-08-01 14:40:00,320.01,320.03,319.78,319.94,19353.0,310.6991,310.7185,310.4758,310.6311,19353.0
2023-08-01 14:50:00,319.94,320.08,319.65,319.9,9864.0,310.6311,310.767,310.3496,310.5923,9864.0
2023-08-01 15:00:00,319.92,320.12,319.8,320.12,10772.0,310.6117,310.8059,310.4952,310.8059,10772.0
2023-08-01 15:10:00,320.08,320.27,319.9,319.92,9713.0,310.767,310.9515,310.5923,310.6117,9713.0
2023-08-01 15:20:00,319.89,320.34,319.89,320.3,10574.0,310.5826,311.0195,310.5826,310.9806,10574.0
2023-08-01 15:30:00,320.4,320.46,320.22,320.26,13989.0,311.0777,311.136,310.903,310.9418,13989.0
2023-08-01 15:40:00,320.21,320.8,319.97,320.8,28365.0,310.8933,311.4661,310.6602,311.4661,28365.0
2023-08-01 15:50:00,320.74,321.38,320.67,320.97,177066.0,311.4078,312.0292,311.3399,311.6311,177066.0
2023-08-02 09:30:00,317.54,319.74,317.07,319.74,77901.0,308.3009,310.4369,307.8446,310.4369,77901.0
2023-08-02 09:40:00,319.79,320.92,319.66,319.98,30587.0,310.4855,311.5826,310.3593,310.6699,30587.0
2023-08-02 09:50:00,319.89,319.91,319.31,319.47,20357.0,310.5826,310.602,310.0194,310.1748,20357.0
2023-08-02 10:00:00,319.43,319.8,319.25,319.68,19305.0,310.136,310.4952,309.9612,310.3787,19305.0
2023-08-02 10:10:00,319.68,319.77,319.24,319.54,12549.0,310.3787,310.4661,309.9515,310.2428,12549.0
2023-08-02 10:20:00,319.61,320.79,319.58,319.66,17386.0,310.3107,311.4564,310.2816,310.3593,17386.0
2023-08-02 10:30:00,319.5,319.92,319.19,319.27,23527.0,310.2039,310.6117,309.9029,309.9806,23527.0
2023-08-02 10:40:00,319.19,319.38,318.06,318.19,11640.0,309.9029,310.0874,308.8058,308.932,11640.0
2023-08-02 10:50:00,318.12,318.94,318.11,318.87,29880.0,308.8641,309.6602,308.8544,309.5922,29880.0
2023-08-02 11:00:00,318.88,319.0,318.42,318.81,19624.0,309.602,309.7185,309.1553,309.534,19624.0
2023-08-02 11:10:00,318.83,318.91,318.1,318.19,15130.0,309.5534,309.6311,308.8446,308.932,15130.0
2023-08-02 11:20:00,318.28,318.6,318.17,318.2,21889.0,309.0194,309.3301,308.9126,308.9417,21889.0
2023-08-02 11:30:00,318.16,318.98,318.01,318.6,30876.0,308.9029,309.699,308.7573,309.3301,30876.0
2023-08-02 11:40:00,318.7,318.85,318.39,318.65,15564.0,309.4272,309.5728,309.1262,309.3786,15564.0
2023-08-02 11:50:00,318.65,318.68,318.25,318.32,6443.0,309.3786,309.4078,308.9903,309.0582,6443.0
2023-08-02 12:00:00,318.38,318.67,317.51,317.53,14681.0,309.1165,309.3981,308.2718,308.2912,14681.0
2023-08-02 12:10:00,317.64,318.15,317.4,318.11,17234.0,308.398,308.8932,308.165,308.8544,17234.0
2023-08-02 12:20:00,318.2,318.37,318.01,318.37,11632.0,308.9417,309.1068,308.7573,309.1068,11632.0
2023-08-02 12:30:00,318.38,319.2,318.22,319.04,9802.0,309.1165,309.9126,308.9612,309.7573,9802.0
2023-08-02 12:40:00,319.08,319.08,318.51,318.61,13649.0,309.7961,309.7961,309.2427,309.3398,13649.0
2023-08-02 12:50:00,318.54,318.75,318.27,318.42,11770.0,309.2718,309.4757,309.0097,309.1553,11770.0
2023-08-02 13:00:00,318.49,318.77,318.37,318.55,6647.0,309.2233,309.4952,309.1068,309.2816,6647.0
2023-08-02 13:10:00,318.58,318.99,318.47,318.91,5849.0,309.3107,309.7088,309.2039,309.6311,5849.0
2023-08-02 13:20:00,318.99,319.15,318.7,318.94,6950.0,309.7088,309.8641,309.4272,309.6602,6950.0
2023-08-02 13:30:00,318.87,319.25,318.87,319.13,7724.0,309.5922,309.9612,309.5922,309.8447,7724.0
2023-08-02 13:40:00,319.06,319.09,318.72,318.78,4679.0,309.7767,309.8058,309.4466,309.5049,4679.0
2023-08-02 13:50:00,318.69,318.95,318.69,318.93,6697.0,309.4175,309.6699,309.4175,309.6505,6697.0
2023-08-02 14:00:00,318.88,319.23,318.87,318.92,8488.0,309.602,309.9418,309.5922,309.6408,8488.0
2023-08-02 14:10:00,318.91,319.06,318.59,318.8,31564.0,309.6311,309.7767,309.3204,309.5243,31564.0
2023-08-02 14:20:00,318.72,319.07,318.7,319.03,9267.0,309.4466,309.7864,309.4272,309.7476,9267.0
2023-08-02 14:30:00,318.92,319.29,318.85,319.16,10400.0,309.6408,310.0,309.5728,309.8738,10400.0
2023-08-02 14:40:00,319.16,319.56,319.07,319.53,10996.0,309.8738,310.2622,309.7864,310.233,10996.0
2023-08-02 14:50:00,319.56,319.66,319.37,319.55,9939.0,310.2622,310.3593,310.0777,310.2525,9939.0
2023-08-02 15:00:00,319.58,319.9,319.29,319.31,12015.0,310.2816,310.5923,310.0,310.0194,12015.0
2023-08-02 15:10:00,319.35,319.38,318.33,318.54,48179.0,310.0583,310.0874,309.068,309.2718,48179.0
2023-08-02 15:20:00,318.52,318.8,317.67,317.79,20275.0,309.2524,309.5243,308.4272,308.5437,20275.0
2023-08-02 15:30:00,317.79,317.91,317.12,317.19,34442.0,308.5437,308.6602,307.8932,307.9611,34442.0
2023-08-02 15:40:00,317.27,317.81,316.69,317.75,50407.0,308.0388,308.5631,307.4757,308.5048,50407.0
2023-08-02 15:50:00,317.7,318.21,317.44,317.67,105327.0,308.4563,308.9514,308.2039,308.4272,105327.0
2023-08-03 09:30:00,316.08,316.29,314.14,314.53,81318.0,306.8834,307.0873,304.9999,305.3785,81318.0
2023-08-03 09:40:00,314.27,315.31,314.26,315.14,14540.0,305.1261,306.1358,305.1164,305.9708,14540.0
2023-08-03 09:50:00,315.16,315.92,315.0,315.04,11177.0,305.9902,306.7281,305.8348,305.8737,11177.0
2023-08-03 10:00:00,315.56,316.31,315.45,315.73,9538.0,306.3786,307.1067,306.2718,306.5436,9538.0
2023-08-03 10:10:00,315.43,315.72,315.19,315.72,12300.0,306.2523,306.5339,306.0193,306.5339,12300.0
2023-08-03 10:20:00,315.71,315.72,314.67,314.98,20878.0,306.5242,306.5339,305.5144,305.8154,20878.0
2023-08-03 10:30:00,314.91,315.27,314.37,315.27,10770.0,305.7475,306.097,305.2232,306.097,10770.0
2023-08-03 10:40:00,315.16,315.44,314.99,315.11,10070.0,305.9902,306.262,305.8251,305.9416,10070.0
2023-08-03 10:50:00,315.02,315.03,314.36,315.03,6522.0,305.8543,305.864,305.2135,305.864,6522.0
2023-08-03 11:00:00,315.06,315.19,314.57,314.68,11538.0,305.8931,306.0193,305.4174,305.5242,11538.0
2023-08-03 11:10:00,314.58,315.47,314.29,314.99,21067.0,305.4271,306.2912,305.1455,305.8251,21067.0
2023-08-03 11:20:00,314.92,316.02,314.92,316.0,16142.0,305.7572,306.8252,305.7572,306.8057,16142.0
2023-08-03 11:30:00,315.96,316.38,315.96,316.09,18748.0,306.7669,307.1747,306.7669,306.8931,18748.0
2023-08-03 11:40:00,316.02,316.17,315.22,315.29,43150.0,306.8252,306.9708,306.0484,306.1164,43150.0
2023-08-03 11:50:00,315.3,316.03,315.25,315.84,5761.0,306.1261,306.8349,306.0776,306.6504,5761.0
2023-08-03 12:00:00,315.72,315.94,315.52,315.8,6707.0,306.5339,306.7475,306.3397,306.6116,6707.0
2023-08-03 12:10:00,316.0,316.32,315.98,316.32,3763.0,306.8057,307.1164,306.7863,307.1164,3763.0
2023-08-03 12:20:00,316.46,316.75,316.28,316.68,3293.0,307.2524,307.5339,307.0776,307.466,3293.0
2023-08-03 12:30:00,316.77,316.88,316.61,316.83,2931.0,307.5533,307.6601,307.398,307.6116,2931.0
2023-08-03 12:40:00,316.85,317.52,316.85,317.5,4422.0,307.631,308.2815,307.631,308.2621,4422.0
2023-08-03 12:50:00,317.51,317.61,317.15,317.3,4532.0,308.2718,308.3689,307.9223,308.0679,4532.0
2023-08-03 13:00:00,317.37,317.58,317.25,317.56,4443.0,308.1359,308.3398,308.0194,308.3204,4443.0
2023-08-03 13:10:00,317.69,317.92,317.69,317.74,6141.0,308.4466,308.6699,308.4466,308.4951,6141.0
2023-08-03 13:20:00,317.64,317.95,317.64,317.68,7867.0,308.398,308.699,308.398,308.4369,7867.0
2023-08-03 13:30:00,317.68,317.82,317.49,317.79,15770.0,308.4369,308.5728,308.2524,308.5437,15770.0
2023-08-03 13:40:00,317.8,317.8,317.31,317.49,3904.0,308.5534,308.5534,308.0776,308.2524,3904.0
2023-08-03 13:50:00,317.31,317.35,316.9,316.99,7106.0,308.0776,308.1165,307.6796,307.7669,7106.0
2023-08-03 14:00:00,317.0,317.18,316.43,317.12,36244.0,307.7767,307.9514,307.2232,307.8932,36244.0
2023-08-03 14:10:00,317.13,317.38,316.98,317.38,19850.0,307.9029,308.1456,307.7572,308.1456,19850.0
2023-08-03 14:20:00,317.35,317.72,317.34,317.51,23314.0,308.1165,308.4757,308.1068,308.2718,23314.0
2023-08-03 14:30:00,317.71,317.84,317.59,317.74,8881.0,308.466,308.5922,308.3495,308.4951,8881.0
2023-08-03 14:40:00,317.85,318.27,317.8,317.98,14595.0,308.6019,309.0097,308.5534,308.7281,14595.0
2023-08-03 14:50:00,317.98,318.2,317.97,318.16,10571.0,308.7281,308.9417,308.7184,308.9029,10571.0
2023-08-03 15:00:00,318.2,318.36,318.03,318.1,9353.0,308.9417,309.0971,308.7767,308.8446,9353.0
2023-08-03 15:10:00,318.09,318.12,317.35,317.65,8742.0,308.8349,308.8641,308.1165,308.4077,8742.0
2023-08-03 15:20:00,317.78,317.9,317.59,317.64,12075.0,308.534,308.6505,308.3495,308.398,12075.0
2023-08-03 15:30:00,317.7,317.94,317.47,317.62,6691.0,308.4563,308.6893,308.233,308.3786,6691.0
2023-08-03 15:40:00,317.55,317.62,317.13,317.24,17438.0,308.3107,308.3786,307.9029,308.0097,17438.0
2023-08-03 15:50:00,317.33,317.72,316.84,317.0,103447.0,308.0971,308.4757,307.6213,307.7767,103447.0
2023-08-04 09:30:00,315.58,315.94,312.5,314.96,212970.0,306.398,306.7475,303.4076,305.796,212970.0
2023-08-04 09:40:00,314.96,315.39,314.2,315.38,87372.0,305.796,306.2135,305.0581,306.2038,87372.0
2023-08-04 09:50:00,315.4,316.32,315.04,315.23,39922.0,306.2232,307.1164,305.8737,306.0582,39922.0
2023-08-04 10:00:00,315.36,315.53,313.8,313.99,53807.0,306.1844,306.3494,304.6698,304.8542,53807.0
2023-08-04 10:10:00,313.87,315.04,313.73,315.04,18944.0,304.7377,305.8737,304.6018,305.8737,18944.0
2023-08-04 10:20:00,314.85,315.11,313.98,314.39,23311.0,305.6892,305.9416,304.8445,305.2426,23311.0
2023-08-04 10:30:00,314.39,315.3,314.29,315.03,33042.0,305.2426,306.1261,305.1455,305.864,33042.0
2023-08-04 10:40:00,315.06,315.95,314.95,315.4,35193.0,305.8931,306.7572,305.7863,306.2232,35193.0
2023-08-04 10:50:00,315.41,316.47,314.96,316.06,29947.0,306.2329,307.2621,305.796,306.864,29947.0
2023-08-04 11:00:00,316.18,316.79,316.11,316.64,17769.0,306.9805,307.5728,306.9125,307.4271,17769.0
2023-08-04 11:10:00,316.77,316.88,316.33,316.56,13745.0,307.5533,307.6601,307.1261,307.3495,13745.0
2023-08-04 11:20:00,316.56,316.84,315.86,316.25,40061.0,307.3495,307.6213,306.6698,307.0485,40061.0
2023-08-04 11:30:00,316.32,316.43,315.63,315.63,55849.0,307.1164,307.2232,306.4465,306.4465,55849.0
2023-08-04 11:40:00,315.63,316.1,315.51,315.94,17106.0,306.4465,306.9028,306.33,306.7475,17106.0
2023-08-04 11:50:00,315.94,317.17,315.85,316.95,27645.0,306.7475,307.9417,306.6601,307.7281,27645.0
2023-08-04 12:00:00,316.94,317.05,316.53,316.74,10406.0,307.7184,307.8252,307.3203,307.5242,10406.0
2023-08-04 12:10:00,316.79,317.03,316.77,316.9,7708.0,307.5728,307.8058,307.5533,307.6796,7708.0
2023-08-04 12:20:00,316.83,317.25,316.53,317.25,15564.0,307.6116,308.0194,307.3203,308.0194,15564.0
2023-08-04 12:30:00,317.31,317.75,317.1,317.75,36252.0,308.0776,308.5048,307.8737,308.5048,36252.0
2023-08-04 12:40:00,317.87,317.88,317.42,317.58,11696.0,308.6213,308.631,308.1844,308.3398,11696.0
2023-08-04 12:50:00,317.58,317.78,317.58,317.78,5623.0,308.3398,308.534,308.3398,308.534,5623.0
2023-08-04 13:00:00,317.62,317.63,316.92,317.0,7759.0,308.3786,308.3883,307.699,307.7767,7759.0
2023-08-04 13:10:00,316.9,317.39,316.84,317.39,6599.0,307.6796,308.1553,307.6213,308.1553,6599.0
2023-08-04 13:20:00,317.22,317.22,316.11,316.29,19738.0,307.9903,307.9903,306.9125,307.0873,19738.0
2023-08-04 13:30:00,316.25,316.36,315.76,315.98,21038.0,307.0485,307.1553,306.5727,306.7863,21038.0
2023-08-04 13:40:00,315.89,316.01,315.56,315.91,16572.0,306.699,306.8155,306.3786,306.7184,16572.0
2023-08-04 13:50:00,315.98,316.02,315.28,315.42,11567.0,306.7863,306.8252,306.1067,306.2426,11567.0
2023-08-04 14:00:00,315.34,315.34,314.03,314.29,33351.0,306.165,306.165,304.8931,305.1455,33351.0
2023-08-04 14:10:00,314.26,314.83,314.18,314.49,9694.0,305.1164,305.6698,305.0387,305.3397,9694.0
2023-08-04 14:20:00,314.44,314.44,313.66,313.67,14030.0,305.2911,305.2911,304.5338,304.5435,14030.0
2023-08-04 14:30:00,313.55,313.74,313.03,313.04,7768.0,304.427,304.6115,303.9222,303.9319,7768.0
2023-08-04 14:40:00,313.13,313.51,312.99,313.05,15708.0,304.0193,304.3882,303.8833,303.9416,15708.0
2023-08-04 14:50:00,312.97,313.41,312.5,312.77,10007.0,303.8639,304.2911,303.4076,303.6697,10007.0
2023-08-04 15:00:00,312.71,313.04,312.34,312.34,10598.0,303.6115,303.9319,303.2522,303.2522,10598.0
2023-08-04 15:10:00,312.44,313.1,312.43,312.52,11714.0,303.3493,303.9901,303.3396,303.427,11714.0
2023-08-04 15:20:00,312.51,312.66,312.19,312.45,14202.0,303.4173,303.5629,303.1066,303.359,14202.0
2023-08-04 15:30:00,312.51,312.63,311.76,311.84,18986.0,303.4173,303.5338,302.6891,302.7668,18986.0
2023-08-04 15:40:00,311.93,311.95,311.36,311.59,27426.0,302.8542,302.8736,302.3008,302.5241,27426.0
2023-08-04 15:50:00,311.53,312.12,311.24,312.11,131118.0,302.4658,303.0386,302.1842,303.0289,131118.0
2023-08-07 09:30:00,314.09,315.85,312.05,315.85,74249.0,304.9513,306.6601,302.9707,306.6601,74249.0
2023-08-07 09:40:00,315.67,315.69,314.04,314.66,26086.0,306.4854,306.5048,304.9028,305.5047,26086.0
2023-08-07 09:50:00,314.67,314.87,313.89,314.05,31524.0,305.5144,305.7086,304.7571,304.9125,31524.0
2023-08-07 10:00:00,314.2,314.2,312.76,313.53,68299.0,305.0581,305.0581,303.66,304.4076,68299.0
2023-08-07 10:10:00,313.7,313.8,313.32,313.36,12558.0,304.5727,304.6698,304.2037,304.2426,12558.0
2023-08-07 10:20:00,313.32,314.22,313.22,314.09,23176.0,304.2037,305.0775,304.1066,304.9513,23176.0
2023-08-07 10:30:00,313.98,314.77,313.7,314.37,35636.0,304.8445,305.6115,304.5727,305.2232,35636.0
2023-08-07 10:40:00,314.38,314.63,313.77,314.07,9309.0,305.2329,305.4756,304.6406,304.9319,9309.0
2023-08-07 10:50:00,313.96,314.43,313.69,314.14,14470.0,304.8251,305.2814,304.563,304.9999,14470.0
2023-08-07 11:00:00,314.27,314.34,313.65,314.05,13516.0,305.1261,305.194,304.5241,304.9125,13516.0
2023-08-07 11:10:00,314.06,314.06,313.29,313.52,7079.0,304.9222,304.9222,304.1746,304.3979,7079.0
2023-08-07 11:20:00,313.42,314.03,313.32,313.89,8298.0,304.3008,304.8931,304.2037,304.7571,8298.0
2023-08-07 11:30:00,313.78,314.24,313.73,314.17,15408.0,304.6503,305.097,304.6018,305.029,15408.0
2023-08-07 11:40:00,314.13,314.21,313.84,313.95,10539.0,304.9902,305.0678,304.7086,304.8154,10539.0
2023-08-07 11:50:00,314.06,314.27,313.93,314.05,26396.0,304.9222,305.1261,304.796,304.9125,26396.0
2023-08-07 12:00:00,314.06,315.28,314.02,315.19,27464.0,304.9222,306.1067,304.8834,306.0193,27464.0
2023-08-07 12:10:00,315.27,315.48,314.41,314.77,61000.0,306.097,306.3009,305.262,305.6115,61000.0
2023-08-07 12:20:00,314.79,314.8,314.44,314.66,19645.0,305.631,305.6407,305.2911,305.5047,19645.0
2023-08-07 12:30:00,314.66,314.66,314.16,314.42,10966.0,305.5047,305.5047,305.0193,305.2717,10966.0
2023-08-07 12:40:00,314.3,314.49,314.28,314.42,7047.0,305.1552,305.3397,305.1358,305.2717,7047.0
2023-08-07 12:50:00,314.33,314.76,314.33,314.62,8137.0,305.1843,305.6018,305.1843,305.4659,8137.0
2023-08-07 13:00:00,314.66,314.66,314.21,314.47,11073.0,305.5047,305.5047,305.0678,305.3203,11073.0
2023-08-07 13:10:00,314.49,314.63,314.29,314.5,15234.0,305.3397,305.4756,305.1455,305.3494,15234.0
2023-08-07 13:20:00,314.5,314.85,314.49,314.77,19468.0,305.3494,305.6892,305.3397,305.6115,19468.0
2023-08-07 13:30:00,314.71,315.07,314.68,314.98,19621.0,305.5533,305.9028,305.5242,305.8154,19621.0
2023-08-07 13:40:00,315.03,315.21,314.76,315.03,17891.0,305.864,306.0387,305.6018,305.864,17891.0
2023-08-07 13:50:00,315.14,315.22,314.88,315.11,14186.0,305.9708,306.0484,305.7183,305.9416,14186.0
2023-08-07 14:00:00,315.21,315.22,314.43,314.53,9787.0,306.0387,306.0484,305.2814,305.3785,9787.0
2023-08-07 14:10:00,314.58,314.59,314.3,314.59,8241.0,305.4271,305.4368,305.1552,305.4368,8241.0
2023-08-07 14:20:00,314.55,314.78,314.34,314.53,9333.0,305.3979,305.6212,305.194,305.3785,9333.0
2023-08-07 14:30:00,314.66,315.04,314.57,314.77,9568.0,305.5047,305.8737,305.4174,305.6115,9568.0
2023-08-07 14:40:00,314.79,314.83,314.58,314.68,4779.0,305.631,305.6698,305.4271,305.5242,4779.0
2023-08-07 14:50:00,314.93,315.07,314.8,314.94,6028.0,305.7669,305.9028,305.6407,305.7766,6028.0
2023-08-07 15:00:00,315.0,315.08,314.91,314.91,8854.0,305.8348,305.9125,305.7475,305.7475,8854.0
2023-08-07 15:10:00,314.99,315.01,314.63,314.94,8902.0,305.8251,305.8446,305.4756,305.7766,8902.0
2023-08-07 15:20:00,314.89,315.3,314.83,314.83,86477.0,305.728,306.1261,305.6698,305.6698,86477.0
2023-08-07 15:30:00,314.85,315.31,314.78,315.31,25868.0,305.6892,306.1358,305.6212,306.1358,25868.0
2023-08-07 15:40:00,315.33,315.48,315.19,315.37,18278.0,306.1552,306.3009,306.0193,306.1941,18278.0
2023-08-07 15:50:00,315.34,316.13,315.34,315.94,61143.0,306.165,306.932,306.165,306.7475,61143.0
2023-08-08 09:30:00,312.93,314.49,312.67,312.79,59786.0,303.8251,305.3397,303.5726,303.6891,59786.0
2023-08-08 09:40:00,313.08,313.13,311.41,311.41,73225.0,303.9707,304.0193,302.3493,302.3493,73225.0
2023-08-08 09:50:00,311.17,312.08,311.17,312.08,12636.0,302.1163,302.9998,302.1163,302.9998,12636.0
2023-08-08 10:00:00,312.43,312.43,310.9,311.92,22649.0,303.3396,303.3396,301.8541,302.8445,22649.0
2023-08-08 10:10:00,311.88,311.99,310.77,311.18,41971.0,302.8056,302.9124,301.7279,302.126,41971.0
2023-08-08 10:20:00,311.11,311.25,310.7,311.23,45910.0,302.058,302.194,301.66,302.1745,45910.0
2023-08-08 10:30:00,311.23,311.26,310.85,311.15,9963.0,302.1745,302.2037,301.8056,302.0969,9963.0
2023-08-08 10:40:00,311.22,311.52,310.46,310.59,9955.0,302.1648,302.4561,301.4269,301.5532,9955.0
2023-08-08 10:50:00,310.54,310.85,310.16,310.24,8609.0,301.5046,301.8056,301.1357,301.2133,8609.0
2023-08-08 11:00:00,310.24,310.36,309.62,310.36,13450.0,301.2133,301.3298,300.6114,301.3298,13450.0
2023-08-08 11:10:00,310.43,310.85,310.22,310.85,6012.0,301.3978,301.8056,301.1939,301.8056,6012.0
2023-08-08 11:20:00,311.01,311.51,310.93,311.34,15936.0,301.9609,302.4464,301.8833,302.2813,15936.0
2023-08-08 11:30:00,311.28,311.86,311.23,311.79,10842.0,302.2231,302.7862,302.1745,302.7182,10842.0
2023-08-08 11:40:00,311.91,311.99,311.47,311.61,7420.0,302.8348,302.9124,302.4076,302.5435,7420.0
2023-08-08 11:50:00,311.63,311.83,311.58,311.8,8714.0,302.5629,302.7571,302.5144,302.728,8714.0
2023-08-08 12:00:00,311.62,312.06,311.54,311.99,17710.0,302.5532,302.9804,302.4755,302.9124,17710.0
2023-08-08 12:10:00,311.94,312.55,311.94,312.38,14480.0,302.8639,303.4561,302.8639,303.2911,14480.0
2023-08-08 12:20:00,312.35,312.41,311.68,311.81,12689.0,303.2619,303.3202,302.6114,302.7377,12689.0
2023-08-08 12:30:00,311.81,312.31,311.81,312.16,18356.0,302.7377,303.2231,302.7377,303.0775,18356.0
2023-08-08 12:40:00,312.2,312.3,311.9,312.05,13118.0,303.1163,303.2134,302.825,302.9707,13118.0
2023-08-08 12:50:00,312.13,312.14,311.78,311.95,10033.0,303.0484,303.0581,302.7085,302.8736,10033.0
2023-08-08 13:00:00,311.94,312.39,311.9,312.35,8010.0,302.8639,303.3008,302.825,303.2619,8010.0
2023-08-08 13:10:00,312.27,312.41,311.9,312.24,14770.0,303.1843,303.3202,302.825,303.1551,14770.0
2023-08-08 13:20:00,312.29,312.35,311.88,312.16,9338.0,303.2037,303.2619,302.8056,303.0775,9338.0
2023-08-08 13:30:00,312.17,312.37,311.96,312.25,13379.0,303.0872,303.2814,302.8833,303.1649,13379.0
2023-08-08 13:40:00,312.31,312.47,312.17,312.21,12277.0,303.2231,303.3785,303.0872,303.126,12277.0
2023-08-08 13:50:00,312.21,312.49,312.21,312.43,12446.0,303.126,303.3979,303.126,303.3396,12446.0
2023-08-08 14:00:00,312.4,312.45,312.03,312.12,10527.0,303.3105,303.359,302.9513,303.0386,10527.0
2023-08-08 14:10:00,312.18,312.68,312.06,312.57,10024.0,303.0969,303.5823,302.9804,303.4755,10024.0
2023-08-08 14:20:00,312.62,312.64,312.42,312.46,12497.0,303.5241,303.5435,303.3299,303.3687,12497.0
2023-08-08 14:30:00,312.42,312.78,312.31,312.63,12109.0,303.3299,303.6794,303.2231,303.5338,12109.0
2023-08-08 14:40:00,312.51,312.79,312.37,312.7,7723.0,303.4173,303.6891,303.2814,303.6018,7723.0
2023-08-08 14:50:00,312.7,313.41,312.46,313.41,24619.0,303.6018,304.2911,303.3687,304.2911,24619.0
2023-08-08 15:00:00,313.36,313.76,313.13,313.73,10292.0,304.2426,304.6309,304.0193,304.6018,10292.0
2023-08-08 15:10:00,313.72,313.94,313.56,313.85,12444.0,304.5921,304.8057,304.4367,304.7183,12444.0
2023-08-08 15:20:00,313.92,314.48,313.81,314.22,16951.0,304.7863,305.33,304.6795,305.0775,16951.0
2023-08-08 15:30:00,314.22,314.34,313.61,314.34,19102.0,305.0775,305.194,304.4853,305.194,19102.0
2023-08-08 15:40:00,314.34,315.14,314.3,314.86,31800.0,305.194,305.9708,305.1552,305.6989,31800.0
2023-08-08 15:50:00,314.85,315.3,314.74,315.17,77263.0,305.6892,306.1261,305.5824,305.9999,77263.0
2023-08-09 09:30:00,314.58,315.15,313.81,314.62,44410.0,305.4271,305.9805,304.6795,305.4659,44410.0
2023-08-09 09:40:00,314.61,315.08,314.16,314.46,10525.0,305.4562,305.9125,305.0193,305.3106,10525.0
2023-08-09 09:50:00,314.72,314.73,313.85,314.25,11014.0,305.563,305.5727,304.7183,305.1067,11014.0
2023-08-09 10:00:00,314.3,314.63,313.47,313.78,18089.0,305.1552,305.4756,304.3494,304.6503,18089.0
2023-08-09 10:10:00,313.72,314.95,313.71,314.86,7976.0,304.5921,305.7863,304.5824,305.6989,7976.0
2023-08-09 10:20:00,314.84,315.19,314.43,315.09,12923.0,305.6795,306.0193,305.2814,305.9222,12923.0
2023-08-09 10:30:00,315.07,315.07,313.47,313.49,11911.0,305.9028,305.9028,304.3494,304.3688,11911.0
2023-08-09 10:40:00,313.36,313.56,312.74,312.74,35991.0,304.2426,304.4367,303.6406,303.6406,35991.0
2023-08-09 10:50:00,312.75,313.33,312.56,312.85,13829.0,303.6503,304.2134,303.4658,303.7474,13829.0
2023-08-09 11:00:00,312.75,312.8,312.48,312.73,20979.0,303.6503,303.6989,303.3882,303.6309,20979.0
2023-08-09 11:10:00,312.65,312.85,311.75,311.92,8418.0,303.5532,303.7474,302.6794,302.8445,8418.0
2023-08-09 11:20:00,311.8,311.8,310.79,311.01,29964.0,302.728,302.728,301.7473,301.9609,29964.0
2023-08-09 11:30:00,310.89,311.11,310.67,311.05,17984.0,301.8444,302.058,301.6308,301.9998,17984.0
2023-08-09 11:40:00,311.01,311.42,310.75,310.75,18438.0,301.9609,302.359,301.7085,301.7085,18438.0
2023-08-09 11:50:00,310.87,311.06,310.21,310.35,11906.0,301.825,302.0095,301.1842,301.3201,11906.0
2023-08-09 12:00:00,310.37,311.06,310.31,310.98,11641.0,301.3396,302.0095,301.2813,301.9318,11641.0
2023-08-09 12:10:00,310.99,311.15,310.38,310.38,7107.0,301.9415,302.0969,301.3493,301.3493,7107.0
2023-08-09 12:20:00,310.6,311.14,310.59,311.14,8166.0,301.5629,302.0872,301.5532,302.0872,8166.0
2023-08-09 12:30:00,311.34,312.07,311.22,311.59,10293.0,302.2813,302.9901,302.1648,302.5241,10293.0
2023-08-09 12:40:00,311.63,311.82,311.33,311.82,5517.0,302.5629,302.7474,302.2716,302.7474,5517.0
2023-08-09 12:50:00,311.72,311.83,311.55,311.59,3526.0,302.6503,302.7571,302.4852,302.5241,3526.0
2023-08-09 13:00:00,311.45,311.69,311.03,311.04,9853.0,302.3881,302.6212,301.9804,301.9901,9853.0
2023-08-09 13:10:00,311.06,311.3,310.69,311.1,18960.0,302.0095,302.2425,301.6502,302.0483,18960.0
2023-08-09 13:20:00,311.08,311.28,310.83,311.26,7618.0,302.0289,302.2231,301.7862,302.2037,7618.0
2023-08-09 13:30:00,311.28,311.78,311.28,311.75,6427.0,302.2231,302.7085,302.2231,302.6794,6427.0
2023-08-09 13:40:00,311.66,312.0,311.36,311.36,9367.0,302.592,302.9221,302.3008,302.3008,9367.0
2023-08-09 13:50:00,311.37,311.62,311.23,311.29,4896.0,302.3105,302.5532,302.1745,302.2328,4896.0
2023-08-09 14:00:00,311.28,312.04,311.17,312.04,16716.0,302.2231,302.961,302.1163,302.961,16716.0
2023-08-09 14:10:00,312.08,312.72,312.08,312.72,8472.0,302.9998,303.6212,302.9998,303.6212,8472.0
2023-08-09 14:20:00,312.77,312.85,312.5,312.69,31379.0,303.6697,303.7474,303.4076,303.5921,31379.0
2023-08-09 14:30:00,312.77,313.11,312.71,312.75,6004.0,303.6697,303.9998,303.6115,303.6503,6004.0
2023-08-09 14:40:00,312.88,312.94,312.53,312.69,6362.0,303.7765,303.8348,303.4367,303.5921,6362.0
2023-08-09 14:50:00,312.71,312.71,312.35,312.48,9654.0,303.6115,303.6115,303.2619,303.3882,9654.0
2023-08-09 15:00:00,312.55,312.82,312.31,312.36,16548.0,303.4561,303.7183,303.2231,303.2717,16548.0
2023-08-09 15:10:00,312.21,312.86,312.21,312.86,9660.0,303.126,303.7571,303.126,303.7571,9660.0
2023-08-09 15:20:00,312.8,313.13,312.65,312.85,10297.0,303.6989,304.0193,303.5532,303.7474,10297.0
2023-08-09 15:30:00,312.84,313.0,312.34,312.36,20140.0,303.7377,303.893,303.2522,303.2717,20140.0
2023-08-09 15:40:00,312.29,312.63,311.31,311.35,24982.0,303.2037,303.5338,302.2522,302.291,24982.0
2023-08-09 15:50:00,311.36,311.87,310.79,311.53,103264.0,302.3008,302.7959,301.7473,302.4658,103264.0
2023-08-10 09:30:00,311.5,314.12,311.09,312.87,92308.0,302.4367,304.9804,302.0386,303.7668,92308.0
2023-08-10 09:40:00,312.87,314.59,312.74,314.03,26920.0,303.7668,305.4368,303.6406,304.8931,26920.0
2023-08-10 09:50:00,314.42,314.64,313.83,314.41,21222.0,305.2717,305.4853,304.6989,305.262,21222.0
2023-08-10 10:00:00,314.61,314.67,313.89,314.19,69456.0,305.4562,305.5144,304.7571,305.0484,69456.0
2023-08-10 10:10:00,314.3,314.82,314.26,314.58,19912.0,305.1552,305.6601,305.1164,305.4271,19912.0
2023-08-10 10:20:00,314.44,314.44,313.69,313.92,9370.0,305.2911,305.2911,304.563,304.7863,9370.0
2023-08-10 10:30:00,314.21,314.43,313.19,313.58,12577.0,305.0678,305.2814,304.0775,304.4562,12577.0
2023-08-10 10:40:00,313.58,313.77,312.53,313.37,16475.0,304.4562,304.6406,303.4367,304.2523,16475.0
2023-08-10 10:50:00,313.17,314.56,313.17,314.35,15936.0,304.0581,305.4076,304.0581,305.2038,15936.0
2023-08-10 11:00:00,314.33,314.33,313.18,313.49,39053.0,305.1843,305.1843,304.0678,304.3688,39053.0
2023-08-10 11:10:00,313.26,313.53,312.85,313.03,8115.0,304.1455,304.4076,303.7474,303.9222,8115.0
2023-08-10 11:20:00,313.03,313.3,312.69,313.06,13320.0,303.9222,304.1843,303.5921,303.9513,13320.0
2023-08-10 11:30:00,313.07,313.68,313.01,313.47,25659.0,303.961,304.5533,303.9027,304.3494,25659.0
2023-08-10 11:40:00,313.56,313.56,312.4,312.68,40068.0,304.4367,304.4367,303.3105,303.5823,40068.0
2023-08-10 11:50:00,312.4,312.42,311.61,311.92,12545.0,303.3105,303.3299,302.5435,302.8445,12545.0
2023-08-10 12:00:00,311.81,311.9,311.17,311.26,17194.0,302.7377,302.825,302.1163,302.2037,17194.0
2023-08-10 12:10:00,311.4,311.89,311.1,311.23,30090.0,302.3396,302.8153,302.0483,302.1745,30090.0
2023-08-10 12:20:00,311.23,311.43,310.42,310.94,13553.0,302.1745,302.3687,301.3881,301.893,13553.0
2023-08-10 12:30:00,310.87,311.39,310.76,311.39,27555.0,301.825,302.3299,301.7182,302.3299,27555.0
2023-08-10 12:40:00,311.37,311.59,310.89,311.43,17196.0,302.3105,302.5241,301.8444,302.3687,17196.0
2023-08-10 12:50:00,311.21,311.33,309.85,310.07,17614.0,302.1551,302.2716,300.8347,301.0483,17614.0
2023-08-10 13:00:00,310.17,310.58,309.99,310.32,10203.0,301.1454,301.5434,300.9706,301.291,10203.0
2023-08-10 13:10:00,310.41,310.42,309.86,310.23,13348.0,301.3784,301.3881,300.8444,301.2036,13348.0
2023-08-10 13:20:00,310.19,310.2,309.52,310.15,44903.0,301.1648,301.1745,300.5143,301.126,44903.0
2023-08-10 13:30:00,309.93,310.33,309.78,309.92,9230.0,300.9124,301.3007,300.7667,300.9027,9230.0
2023-08-10 13:40:00,309.92,310.2,309.41,310.04,9406.0,300.9027,301.1745,300.4075,301.0192,9406.0
2023-08-10 13:50:00,310.0,310.15,308.87,309.13,8347.0,300.9803,301.126,299.8832,300.1356,8347.0
2023-08-10 14:00:00,309.15,309.67,309.04,309.4,12556.0,300.1551,300.6599,300.0483,300.3978,12556.0
2023-08-10 14:10:00,309.39,310.14,309.39,309.73,17773.0,300.3881,301.1163,300.3881,300.7182,17773.0
2023-08-10 14:20:00,309.84,310.51,309.72,310.13,18260.0,300.825,301.4755,300.7085,301.1065,18260.0
2023-08-10 14:30:00,310.18,310.56,310.16,310.38,13854.0,301.1551,301.524,301.1357,301.3493,13854.0
2023-08-10 14:40:00,310.45,310.87,310.08,310.63,11613.0,301.4172,301.825,301.058,301.592,11613.0
2023-08-10 14:50:00,310.59,311.52,310.59,311.32,24744.0,301.5532,302.4561,301.5532,302.2619,24744.0
2023-08-10 15:00:00,311.41,311.51,310.77,311.11,19305.0,302.3493,302.4464,301.7279,302.058,19305.0
2023-08-10 15:10:00,311.26,311.29,310.89,311.09,13524.0,302.2037,302.2328,301.8444,302.0386,13524.0
2023-08-10 15:20:00,311.04,311.16,310.1,310.25,41259.0,301.9901,302.1066,301.0774,301.2231,41259.0
2023-08-10 15:30:00,310.25,310.25,309.41,309.93,50547.0,301.2231,301.2231,300.4075,300.9124,50547.0
2023-08-10 15:40:00,309.89,310.79,309.54,310.66,46362.0,300.8735,301.7473,300.5337,301.6211,46362.0
2023-08-10 15:50:00,310.5,311.08,310.25,310.41,107119.0,301.4658,302.0289,301.2231,301.3784,107119.0
2023-08-11 09:30:00,307.97,308.37,306.12,307.77,54123.0,299.0094,299.3978,297.2132,298.8152,54123.0
2023-08-11 09:40:00,307.78,308.23,307.49,307.7,8703.0,298.8249,299.2618,298.5434,298.7472,8703.0
2023-08-11 09:50:00,307.7,308.89,307.56,308.7,14818.0,298.7472,299.9026,298.6113,299.7181,14818.0
2023-08-11 10:00:00,309.1,309.34,308.74,309.09,13534.0,300.1065,300.3395,299.757,300.0968,13534.0
2023-08-11 10:10:00,309.11,309.11,308.02,308.42,17344.0,300.1162,300.1162,299.0579,299.4463,17344.0
2023-08-11 10:20:00,308.49,309.73,308.49,308.97,12979.0,299.5143,300.7182,299.5143,299.9803,12979.0
2023-08-11 10:30:00,309.07,309.31,308.85,309.19,10310.0,300.0774,300.3104,299.8638,300.1939,10310.0
2023-08-11 10:40:00,309.2,309.66,308.82,309.24,20529.0,300.2036,300.6502,299.8347,300.2424,20529.0
2023-08-11 10:50:00,309.13,309.14,308.43,308.53,12046.0,300.1356,300.1453,299.456,299.5531,12046.0
2023-08-11 11:00:00,308.7,309.03,308.61,308.97,7351.0,299.7181,300.0385,299.6308,299.9803,7351.0
2023-08-11 11:10:00,308.89,308.9,308.36,308.69,15177.0,299.9026,299.9123,299.388,299.7084,15177.0
2023-08-11 11:20:00,308.78,309.14,308.54,308.81,10852.0,299.7958,300.1453,299.5628,299.8249,10852.0
2023-08-11 11:30:00,309.0,309.61,309.0,309.31,16224.0,300.0094,300.6017,300.0094,300.3104,16224.0
2023-08-11 11:40:00,309.26,309.68,308.98,309.68,15675.0,300.2619,300.6696,299.99,300.6696,15675.0
2023-08-11 11:50:00,309.59,310.06,309.38,309.98,12425.0,300.5823,301.0386,300.3784,300.9609,12425.0
2023-08-11 12:00:00,309.99,310.5,309.85,310.2,14136.0,300.9706,301.4658,300.8347,301.1745,14136.0
2023-08-11 12:10:00,310.27,310.37,309.81,310.33,5945.0,301.2425,301.3396,300.7959,301.3007,5945.0
2023-08-11 12:20:00,310.2,310.32,309.36,309.48,10021.0,301.1745,301.291,300.3589,300.4755,10021.0
2023-08-11 12:30:00,309.59,309.6,309.15,309.46,5018.0,300.5823,300.592,300.1551,300.456,5018.0
2023-08-11 12:40:00,309.53,309.65,309.37,309.65,7798.0,300.524,300.6405,300.3687,300.6405,7798.0
2023-08-11 12:50:00,309.66,309.9,309.63,309.79,6416.0,300.6502,300.8832,300.6211,300.7764,6416.0
2023-08-11 13:00:00,309.86,310.12,309.67,309.79,4160.0,300.8444,301.0968,300.6599,300.7764,4160.0
2023-08-11 13:10:00,309.82,310.02,309.74,309.78,11474.0,300.8056,300.9997,300.7279,300.7667,11474.0
2023-08-11 13:20:00,309.81,310.42,309.81,310.26,9891.0,300.7959,301.3881,300.7959,301.2328,9891.0
2023-08-11 13:30:00,310.34,310.49,309.99,310.0,9143.0,301.3104,301.4561,300.9706,300.9803,9143.0
2023-08-11 13:40:00,309.99,310.0,308.97,309.19,13904.0,300.9706,300.9803,299.9803,300.1939,13904.0
2023-08-11 13:50:00,309.23,309.42,309.07,309.42,6896.0,300.2327,300.4172,300.0774,300.4172,6896.0
2023-08-11 14:00:00,309.32,309.93,309.2,309.61,8181.0,300.3201,300.9124,300.2036,300.6017,8181.0
2023-08-11 14:10:00,309.68,309.77,309.52,309.68,6474.0,300.6696,300.757,300.5143,300.6696,6474.0
2023-08-11 14:20:00,309.68,310.14,309.41,309.96,8962.0,300.6696,301.1163,300.4075,300.9415,8962.0
2023-08-11 14:30:00,309.97,310.5,309.67,309.76,8310.0,300.9512,301.4658,300.6599,300.7473,8310.0
2023-08-11 14:40:00,309.96,310.25,309.57,310.24,6837.0,300.9415,301.2231,300.5628,301.2133,6837.0
2023-08-11 14:50:00,310.25,310.27,309.94,310.16,15078.0,301.2231,301.2425,300.9221,301.1357,15078.0
2023-08-11 15:00:00,310.08,310.09,309.72,309.73,9061.0,301.058,301.0677,300.7085,300.7182,9061.0
2023-08-11 15:10:00,309.68,309.99,309.44,309.91,12339.0,300.6696,300.9706,300.4366,300.8929,12339.0
2023-08-11 15:20:00,310.01,310.14,309.57,309.77,22140.0,300.99,301.1163,300.5628,300.757,22140.0
2023-08-11 15:30:00,309.7,309.91,309.54,309.66,16776.0,300.6891,300.8929,300.5337,300.6502,16776.0
2023-08-11 15:40:00,309.6,309.92,309.42,309.67,16831.0,300.592,300.9027,300.4172,300.6599,16831.0
2023-08-11 15:50:00,309.5,309.59,308.72,309.13,107934.0,300.4949,300.5823,299.7376,300.1356,107934.0
2023-08-14 09:30:00,308.04,309.1,307.76,308.87,58809.0,299.0774,300.1065,298.8055,299.8832,58809.0
2023-08-14 09:40:00,309.16,309.69,308.47,308.89,26666.0,300.1648,300.6793,299.4948,299.9026,26666.0
2023-08-14 09:50:00,308.89,309.52,308.65,309.52,18284.0,299.9026,300.5143,299.6696,300.5143,18284.0
2023-08-14 10:00:00,309.53,310.39,309.44,310.16,29276.0,300.524,301.359,300.4366,301.1357,29276.0
2023-08-14 10:10:00,310.17,310.17,309.64,309.68,11746.0,301.1454,301.1454,300.6308,300.6696,11746.0
2023-08-14 10:20:00,309.64,309.77,309.27,309.62,24378.0,300.6308,300.757,300.2716,300.6114,24378.0
2023-08-14 10:30:00,309.75,311.03,309.72,310.97,16643.0,300.7376,301.9804,300.7085,301.9221,16643.0
2023-08-14 10:40:00,310.95,311.32,310.73,311.19,12252.0,301.9027,302.2619,301.6891,302.1357,12252.0
2023-08-14 10:50:00,311.27,311.77,311.1,311.77,20438.0,302.2134,302.6988,302.0483,302.6988,20438.0
2023-08-14 11:00:00,311.69,311.69,311.1,311.34,18594.0,302.6212,302.6212,302.0483,302.2813,18594.0
2023-08-14 11:10:00,311.34,311.52,310.93,311.26,18287.0,302.2813,302.4561,301.8833,302.2037,18287.0
2023-08-14 11:20:00,311.27,311.61,310.82,311.53,9362.0,302.2134,302.5435,301.7765,302.4658,9362.0
2023-08-14 11:30:00,311.53,311.63,311.23,311.49,9523.0,302.4658,302.5629,302.1745,302.427,9523.0
2023-08-14 11:40:00,311.39,311.96,311.39,311.51,16633.0,302.3299,302.8833,302.3299,302.4464,16633.0
2023-08-14 11:50:00,311.55,311.7,311.01,311.04,13864.0,302.4852,302.6309,301.9609,301.9901,13864.0
2023-08-14 12:00:00,311.04,311.31,310.94,311.23,12972.0,301.9901,302.2522,301.893,302.1745,12972.0
2023-08-14 12:10:00,311.13,311.48,311.12,311.42,12282.0,302.0774,302.4173,302.0677,302.359,12282.0
2023-08-14 12:20:00,311.48,311.48,311.02,311.39,16710.0,302.4173,302.4173,301.9706,302.3299,16710.0
2023-08-14 12:30:00,311.25,311.39,311.14,311.35,6561.0,302.194,302.3299,302.0872,302.291,6561.0
2023-08-14 12:40:00,311.42,311.87,311.24,311.71,8197.0,302.359,302.7959,302.1842,302.6406,8197.0
2023-08-14 12:50:00,311.7,312.1,311.58,311.96,7740.0,302.6309,303.0192,302.5144,302.8833,7740.0
2023-08-14 13:00:00,311.96,312.06,311.78,312.06,9056.0,302.8833,302.9804,302.7085,302.9804,9056.0
2023-08-14 13:10:00,312.06,312.44,311.97,312.43,12027.0,302.9804,303.3493,302.893,303.3396,12027.0
2023-08-14 13:20:00,312.47,312.47,311.93,311.97,20183.0,303.3785,303.3785,302.8542,302.893,20183.0
2023-08-14 13:30:00,312.06,312.25,311.95,312.25,14707.0,302.9804,303.1649,302.8736,303.1649,14707.0
2023-08-14 13:40:00,312.26,312.36,311.8,311.87,11553.0,303.1746,303.2717,302.728,302.7959,11553.0
2023-08-14 13:50:00,311.81,312.05,311.61,311.85,13215.0,302.7377,302.9707,302.5435,302.7765,13215.0
2023-08-14 14:00:00,311.85,312.15,311.8,311.85,8854.0,302.7765,303.0678,302.728,302.7765,8854.0
2023-08-14 14:10:00,311.81,312.16,311.8,311.9,10855.0,302.7377,303.0775,302.728,302.825,10855.0
2023-08-14 14:20:00,311.97,312.1,311.18,311.2,31639.0,302.893,303.0192,302.126,302.1454,31639.0
2023-08-14 14:30:00,311.26,311.73,311.04,311.37,9733.0,302.2037,302.66,301.9901,302.3105,9733.0
2023-08-14 14:40:00,311.45,311.57,311.33,311.43,5429.0,302.3881,302.5046,302.2716,302.3687,5429.0
2023-08-14 14:50:00,311.31,311.66,311.31,311.61,6168.0,302.2522,302.592,302.2522,302.5435,6168.0
2023-08-14 15:00:00,311.56,311.69,311.4,311.56,12617.0,302.4949,302.6212,302.3396,302.4949,12617.0
2023-08-14 15:10:00,311.54,311.64,311.25,311.41,13234.0,302.4755,302.5726,302.194,302.3493,13234.0
2023-08-14 15:20:00,311.44,311.65,311.4,311.53,17000.0,302.3784,302.5823,302.3396,302.4658,17000.0
2023-08-14 15:30:00,311.53,311.53,311.27,311.5,16719.0,302.4658,302.4658,302.2134,302.4367,16719.0
2023-08-14 15:40:00,311.48,311.66,311.34,311.38,26330.0,302.4173,302.592,302.2813,302.3202,26330.0
2023-08-14 15:50:00,311.42,311.82,311.13,311.81,95003.0,302.359,302.7474,302.0774,302.7377,95003.0
2023-08-15 09:30:00,310.85,311.5,310.18,310.68,63273.0,301.8056,302.4367,301.1551,301.6405,63273.0
2023-08-15 09:40:00,310.56,310.97,309.4,309.71,21400.0,301.524,301.9221,300.3978,300.6988,21400.0
2023-08-15 09:50:00,309.53,309.83,308.75,309.02,20146.0,300.524,300.8153,299.7667,300.0288,20146.0
2023-08-15 10:00:00,309.03,309.32,307.97,308.25,17124.0,300.0385,300.3201,299.0094,299.2812,17124.0
2023-08-15 10:10:00,308.32,308.54,307.6,307.85,31371.0,299.3492,299.5628,298.6502,298.8929,31371.0
2023-08-15 10:20:00,307.82,308.31,307.68,308.24,10444.0,298.8638,299.3395,298.7278,299.2715,10444.0
2023-08-15 10:30:00,308.23,308.36,307.47,308.13,17362.0,299.2618,299.388,298.5239,299.1647,17362.0
2023-08-15 10:40:00,308.04,308.18,307.73,307.83,11354.0,299.0774,299.2133,298.7764,298.8735,11354.0
2023-08-15 10:50:00,307.82,308.29,307.66,307.97,9020.0,298.8638,299.3201,298.7084,299.0094,9020.0
2023-08-15 11:00:00,308.08,308.63,307.95,308.27,11552.0,299.1162,299.6502,298.99,299.3007,11552.0
2023-08-15 11:10:00,308.25,308.69,308.08,308.57,14859.0,299.2812,299.7084,299.1162,299.5919,14859.0
2023-08-15 11:20:00,308.46,308.68,308.26,308.68,7621.0,299.4851,299.6987,299.291,299.6987,7621.0
2023-08-15 11:30:00,308.69,308.92,308.39,308.66,12745.0,299.7084,299.9317,299.4172,299.6793,12745.0
2023-08-15 11:40:00,308.65,308.85,308.32,308.78,10211.0,299.6696,299.8638,299.3492,299.7958,10211.0
2023-08-15 11:50:00,308.8,309.15,308.46,308.97,21345.0,299.8152,300.1551,299.4851,299.9803,21345.0
2023-08-15 12:00:00,309.0,309.23,308.25,308.26,11557.0,300.0094,300.2327,299.2812,299.291,11557.0
2023-08-15 12:10:00,308.17,308.5,308.02,308.34,9843.0,299.2036,299.524,299.0579,299.3686,9843.0
2023-08-15 12:20:00,308.31,308.63,308.31,308.56,7927.0,299.3395,299.6502,299.3395,299.5822,7927.0
2023-08-15 12:30:00,308.63,308.63,308.24,308.39,7434.0,299.6502,299.6502,299.2715,299.4172,7434.0
2023-08-15 12:40:00,308.37,308.49,307.7,307.97,12562.0,299.3978,299.5143,298.7472,299.0094,12562.0
2023-08-15 12:50:00,307.88,308.12,307.47,308.11,26958.0,298.922,299.155,298.5239,299.1453,26958.0
2023-08-15 13:00:00,308.14,308.21,307.75,308.07,11727.0,299.1744,299.2424,298.7958,299.1065,11727.0
2023-08-15 13:10:00,308.07,308.68,308.07,308.4,6768.0,299.1065,299.6987,299.1065,299.4269,6768.0
2023-08-15 13:20:00,308.31,308.45,308.25,308.42,5545.0,299.3395,299.4754,299.2812,299.4463,5545.0
2023-08-15 13:30:00,308.43,308.78,308.3,308.5,15770.0,299.456,299.7958,299.3298,299.524,15770.0
2023-08-15 13:40:00,308.43,308.89,308.25,308.74,7452.0,299.456,299.9026,299.2812,299.757,7452.0
2023-08-15 13:50:00,308.85,308.95,308.57,308.9,8586.0,299.8638,299.9609,299.5919,299.9123,8586.0
2023-08-15 14:00:00,308.92,308.96,308.25,308.42,8552.0,299.9317,299.9706,299.2812,299.4463,8552.0
2023-08-15 14:10:00,308.36,308.39,308.06,308.2,4528.0,299.388,299.4172,299.0968,299.2327,4528.0
2023-08-15 14:20:00,308.17,308.17,307.88,308.06,4233.0,299.2036,299.2036,298.922,299.0968,4233.0
2023-08-15 14:30:00,308.13,308.23,307.72,308.12,12531.0,299.1647,299.2618,298.7667,299.155,12531.0
2023-08-15 14:40:00,308.06,308.23,307.94,308.0,4705.0,299.0968,299.2618,298.9803,299.0385,4705.0
2023-08-15 14:50:00,308.05,308.14,307.79,307.98,6664.0,299.0871,299.1744,298.8346,299.0191,6664.0
2023-08-15 15:00:00,307.92,308.0,307.78,308.0,5212.0,298.9608,299.0385,298.8249,299.0385,5212.0
2023-08-15 15:10:00,307.96,308.1,307.66,307.81,14060.0,298.9997,299.1356,298.7084,298.854,14060.0
2023-08-15 15:20:00,307.72,307.88,306.9,306.99,12987.0,298.7667,298.922,297.9705,298.0579,12987.0
2023-08-15 15:30:00,306.9,307.12,306.56,306.64,22756.0,297.9705,298.1841,297.6404,297.7181,22756.0
2023-08-15 15:40:00,306.63,306.87,306.5,306.87,26274.0,297.7084,297.9414,297.5822,297.9414,26274.0
2023-08-15 15:50:00,306.73,307.69,306.64,307.38,69985.0,297.8055,298.7375,297.7181,298.4366,69985.0
2023-08-16 09:30:00,305.55,309.04,305.26,309.04,38534.0,296.6598,300.0483,296.3782,300.0483,38534.0
2023-08-16 09:40:00,309.0,310.38,308.78,310.18,18797.0,300.0094,301.3493,299.7958,301.1551,18797.0
2023-08-16 09:50:00,310.04,310.09,308.87,308.89,14965.0,301.0192,301.0677,299.8832,299.9026,14965.0
2023-08-16 10:00:00,308.85,309.06,308.55,309.02,6545.0,299.8638,300.0677,299.5725,300.0288,6545.0
2023-08-16 10:10:00,308.98,309.12,308.21,308.57,10321.0,299.99,300.1259,299.2424,299.5919,10321.0
2023-08-16 10:20:00,308.62,308.8,308.18,308.56,5360.0,299.6405,299.8152,299.2133,299.5822,5360.0
2023-08-16 10:30:00,308.67,308.72,308.42,308.71,10637.0,299.689,299.7376,299.4463,299.7279,10637.0
2023-08-16 10:40:00,308.64,309.12,308.49,308.57,28827.0,299.6599,300.1259,299.5143,299.5919,28827.0
2023-08-16 10:50:00,308.57,309.6,308.57,309.53,29278.0,299.5919,300.592,299.5919,300.524,29278.0
2023-08-16 11:00:00,309.45,310.12,309.39,309.8,18008.0,300.4463,301.0968,300.3881,300.7861,18008.0
2023-08-16 11:10:00,309.74,310.39,309.53,309.57,24489.0,300.7279,301.359,300.524,300.5628,24489.0
2023-08-16 11:20:00,309.58,309.87,309.49,309.79,8692.0,300.5725,300.8541,300.4852,300.7764,8692.0
2023-08-16 11:30:00,309.79,309.79,308.93,309.17,12269.0,300.7764,300.7764,299.9415,300.1745,12269.0
2023-08-16 11:40:00,309.22,309.41,308.81,308.82,6629.0,300.223,300.4075,299.8249,299.8347,6629.0
2023-08-16 11:50:00,308.77,309.09,308.67,309.0,5805.0,299.7861,300.0968,299.689,300.0094,5805.0
2023-08-16 12:00:00,309.1,309.31,308.53,308.53,4620.0,300.1065,300.3104,299.5531,299.5531,4620.0
2023-08-16 12:10:00,308.51,308.56,308.3,308.46,5244.0,299.5337,299.5822,299.3298,299.4851,5244.0
2023-08-16 12:20:00,308.43,308.67,308.29,308.66,4925.0,299.456,299.689,299.3201,299.6793,4925.0
2023-08-16 12:30:00,308.68,309.02,308.52,308.98,8376.0,299.6987,300.0288,299.5434,299.99,8376.0
2023-08-16 12:40:00,308.96,309.31,308.95,309.24,8780.0,299.9706,300.3104,299.9609,300.2424,8780.0
2023-08-16 12:50:00,309.28,309.32,308.93,309.07,13072.0,300.2813,300.3201,299.9415,300.0774,13072.0
2023-08-16 13:00:00,309.1,309.28,308.69,308.69,14378.0,300.1065,300.2813,299.7084,299.7084,14378.0
2023-08-16 13:10:00,308.73,309.15,308.7,309.03,15885.0,299.7473,300.1551,299.7181,300.0385,15885.0
2023-08-16 13:20:00,309.1,309.37,308.87,309.06,10063.0,300.1065,300.3687,299.8832,300.0677,10063.0
2023-08-16 13:30:00,309.06,309.29,308.89,309.29,15712.0,300.0677,300.291,299.9026,300.291,15712.0
2023-08-16 13:40:00,309.27,310.05,309.25,309.84,12769.0,300.2716,301.0289,300.2521,300.825,12769.0
2023-08-16 13:50:00,309.85,309.87,309.47,309.47,7512.0,300.8347,300.8541,300.4657,300.4657,7512.0
2023-08-16 14:00:00,309.47,309.47,308.94,309.16,7885.0,300.4657,300.4657,299.9512,300.1648,7885.0
2023-08-16 14:10:00,309.16,309.66,308.85,309.6,12552.0,300.1648,300.6502,299.8638,300.592,12552.0
2023-08-16 14:20:00,309.66,310.33,309.66,310.09,8779.0,300.6502,301.3007,300.6502,301.0677,8779.0
2023-08-16 14:30:00,310.13,310.4,310.11,310.22,5354.0,301.1065,301.3687,301.0871,301.1939,5354.0
2023-08-16 14:40:00,310.13,310.26,309.59,309.59,7969.0,301.1065,301.2328,300.5823,300.5823,7969.0
2023-08-16 14:50:00,309.53,309.82,309.17,309.71,11220.0,300.524,300.8056,300.1745,300.6988,11220.0
2023-08-16 15:00:00,309.77,309.94,309.49,309.66,24988.0,300.757,300.9221,300.4852,300.6502,24988.0
2023-08-16 15:10:00,309.62,309.72,308.18,308.43,13344.0,300.6114,300.7085,299.2133,299.456,13344.0
2023-08-16 15:20:00,308.44,308.66,308.26,308.38,11596.0,299.4657,299.6793,299.291,299.4075,11596.0
2023-08-16 15:30:00,308.39,308.7,308.09,308.41,16354.0,299.4172,299.7181,299.1259,299.4366,16354.0
2023-08-16 15:40:00,308.51,308.54,307.96,308.32,22759.0,299.5337,299.5628,298.9997,299.3492,22759.0
2023-08-16 15:50:00,308.27,308.33,307.46,307.62,83693.0,299.3007,299.3589,298.5142,298.6696,83693.0
2023-08-17 09:30:00,308.34,308.54,307.14,307.61,46089.0,299.3686,299.5628,298.2035,298.6599,46089.0
2023-08-17 09:40:00,307.6,308.12,307.16,307.54,111621.0,298.6502,299.155,298.223,298.5919,111621.0
2023-08-17 09:50:00,307.54,308.31,307.46,308.05,38179.0,298.5919,299.3395,298.5142,299.0871,38179.0
2023-08-17 10:00:00,308.14,308.86,307.71,308.45,31747.0,299.1744,299.8735,298.757,299.4754,31747.0
2023-08-17 10:10:00,308.5,308.92,308.26,308.32,29002.0,299.524,299.9317,299.291,299.3492,29002.0
2023-08-17 10:20:00,308.43,309.06,308.41,309.0,10039.0,299.456,300.0677,299.4366,300.0094,10039.0
2023-08-17 10:30:00,309.0,309.21,308.15,308.36,21607.0,300.0094,300.2133,299.1842,299.388,21607.0
2023-08-17 10:40:00,308.35,308.52,308.02,308.21,17017.0,299.3783,299.5434,299.0579,299.2424,17017.0
2023-08-17 10:50:00,308.25,308.61,308.05,308.42,27178.0,299.2812,299.6308,299.0871,299.4463,27178.0
2023-08-17 11:00:00,308.44,308.44,307.28,307.28,11676.0,299.4657,299.4657,298.3395,298.3395,11676.0
2023-08-17 11:10:00,307.36,307.51,307.05,307.3,11660.0,298.4171,298.5628,298.1162,298.3589,11660.0
2023-08-17 11:20:00,307.39,307.56,307.03,307.3,22653.0,298.4463,298.6113,298.0967,298.3589,22653.0
2023-08-17 11:30:00,307.49,307.5,307.05,307.38,10989.0,298.5434,298.5531,298.1162,298.4366,10989.0
2023-08-17 11:40:00,307.37,307.72,307.31,307.4,12417.0,298.4268,298.7667,298.3686,298.456,12417.0
2023-08-17 11:50:00,307.4,307.82,307.32,307.8,14577.0,298.456,298.8638,298.3783,298.8443,14577.0
2023-08-17 12:00:00,307.8,307.8,307.45,307.5,11472.0,298.8443,298.8443,298.5045,298.5531,11472.0
2023-08-17 12:10:00,307.56,308.18,307.56,307.93,4966.0,298.6113,299.2133,298.6113,298.9706,4966.0
2023-08-17 12:20:00,307.82,308.53,307.69,308.4,5206.0,298.8638,299.5531,298.7375,299.4269,5206.0
2023-08-17 12:30:00,308.27,308.43,307.72,307.81,6249.0,299.3007,299.456,298.7667,298.854,6249.0
2023-08-17 12:40:00,307.87,308.24,307.7,307.72,6215.0,298.9123,299.2715,298.7472,298.7667,6215.0
2023-08-17 12:50:00,307.79,308.01,307.71,307.94,13209.0,298.8346,299.0482,298.757,298.9803,13209.0
2023-08-17 13:00:00,308.0,308.0,307.46,307.53,6464.0,299.0385,299.0385,298.5142,298.5822,6464.0
2023-08-17 13:10:00,307.4,307.72,307.32,307.53,8123.0,298.456,298.7667,298.3783,298.5822,8123.0
2023-08-17 13:20:00,307.53,307.53,307.0,307.02,13589.0,298.5822,298.5822,298.0676,298.087,13589.0
2023-08-17 13:30:00,307.04,307.17,306.9,307.08,15874.0,298.1064,298.2327,297.9705,298.1453,15874.0
2023-08-17 13:40:00,307.1,307.15,306.88,306.93,13949.0,298.1647,298.2132,297.9511,297.9996,13949.0
2023-08-17 13:50:00,307.01,307.15,306.79,306.9,6222.0,298.0773,298.2132,297.8637,297.9705,6222.0
2023-08-17 14:00:00,306.97,307.16,306.8,307.16,11536.0,298.0385,298.223,297.8734,298.223,11536.0
2023-08-17 14:10:00,307.12,307.24,306.98,307.19,21327.0,298.1841,298.3006,298.0482,298.2521,21327.0
2023-08-17 14:20:00,307.18,307.33,306.86,307.16,13108.0,298.2424,298.388,297.9317,298.223,13108.0
2023-08-17 14:30:00,307.1,307.21,306.69,306.94,14416.0,298.1647,298.2715,297.7666,298.0094,14416.0
2023-08-17 14:40:00,306.85,306.93,306.25,306.37,19162.0,297.922,297.9996,297.3394,297.4559,19162.0
2023-08-17 14:50:00,306.43,306.49,305.69,305.81,10577.0,297.5142,297.5725,296.7957,296.9122,10577.0
2023-08-17 15:00:00,305.71,305.83,305.05,305.06,14683.0,296.8151,296.9317,296.1743,296.1841,14683.0
2023-08-17 15:10:00,305.09,305.26,304.77,305.09,14118.0,296.2132,296.3782,295.9025,296.2132,14118.0
2023-08-17 15:20:00,305.18,305.64,304.97,305.54,16718.0,296.3006,296.7472,296.0967,296.6501,16718.0
2023-08-17 15:30:00,305.62,305.71,305.1,305.18,25449.0,296.7278,296.8151,296.2229,296.3006,25449.0
2023-08-17 15:40:00,305.31,305.76,305.3,305.4,29768.0,296.4268,296.8637,296.4171,296.5142,29768.0
2023-08-17 15:50:00,305.46,306.38,305.46,305.64,122293.0,296.5724,297.4657,296.5724,296.7472,122293.0
2023-08-18 09:30:00,302.84,303.28,301.31,302.23,195387.0,294.0286,294.4558,292.5432,293.4364,195387.0
2023-08-18 09:40:00,302.14,302.79,301.86,302.45,38298.0,293.349,293.9801,293.0772,293.65,38298.0
2023-08-18 09:50:00,302.45,302.65,301.88,301.91,16408.0,293.65,293.8442,293.0966,293.1257,16408.0
2023-08-18 10:00:00,301.82,302.46,301.82,302.2,17239.0,293.0383,293.6597,293.0383,293.4073,17239.0
2023-08-18 10:10:00,302.21,302.57,301.99,302.51,28664.0,293.417,293.7665,293.2034,293.7083,28664.0
2023-08-18 10:20:00,302.51,302.78,302.07,302.31,23853.0,293.7083,293.9704,293.2811,293.5141,23853.0
2023-08-18 10:30:00,302.43,302.7,302.12,302.45,23029.0,293.6306,293.8927,293.3296,293.65,23029.0
2023-08-18 10:40:00,302.49,302.71,302.29,302.5,24012.0,293.6888,293.9024,293.4947,293.6985,24012.0
2023-08-18 10:50:00,302.5,302.87,302.31,302.76,34825.0,293.6985,294.0578,293.5141,293.951,34825.0
2023-08-18 11:00:00,302.85,303.32,302.75,302.98,54328.0,294.0384,294.4947,293.9413,294.1646,54328.0
2023-08-18 11:10:00,303.05,303.54,302.99,303.14,28261.0,294.2325,294.7083,294.1743,294.3199,28261.0
2023-08-18 11:20:00,303.14,303.26,302.82,302.85,21555.0,294.3199,294.4364,294.0092,294.0384,21555.0
2023-08-18 11:30:00,302.8,303.56,302.8,303.19,20057.0,293.9898,294.7277,293.9898,294.3685,20057.0
2023-08-18 11:40:00,303.19,304.15,302.92,304.13,10982.0,294.3685,295.3005,294.1063,295.2811,10982.0
2023-08-18 11:50:00,304.15,304.84,304.0,304.58,13923.0,295.3005,295.9705,295.1549,295.718,13923.0
2023-08-18 12:00:00,304.59,304.61,303.9,303.91,13532.0,295.7277,295.7472,295.0578,295.0675,13532.0
2023-08-18 12:10:00,303.86,303.86,303.18,303.26,14781.0,295.019,295.019,294.3588,294.4364,14781.0
2023-08-18 12:20:00,303.29,303.45,302.88,302.9,17634.0,294.4656,294.6209,294.0675,294.0869,17634.0
2023-08-18 12:30:00,302.94,303.06,302.64,303.06,16368.0,294.1257,294.2422,293.8345,294.2422,16368.0
2023-08-18 12:40:00,303.11,303.25,302.89,303.14,12202.0,294.2908,294.4267,294.0772,294.3199,12202.0
2023-08-18 12:50:00,303.16,303.44,302.84,302.92,11610.0,294.3393,294.6112,294.0286,294.1063,11610.0
2023-08-18 13:00:00,302.87,302.88,302.32,302.42,19776.0,294.0578,294.0675,293.5238,293.6209,19776.0
2023-08-18 13:10:00,302.36,302.4,301.99,302.03,15337.0,293.5626,293.6015,293.2034,293.2422,15337.0
2023-08-18 13:20:00,302.01,302.7,301.82,302.7,8146.0,293.2228,293.8927,293.0383,293.8927,8146.0
2023-08-18 13:30:00,302.68,302.8,302.33,302.46,9465.0,293.8733,293.9898,293.5335,293.6597,9465.0
2023-08-18 13:40:00,302.45,302.96,302.39,302.96,5354.0,293.65,294.1452,293.5917,294.1452,5354.0
2023-08-18 13:50:00,302.77,303.02,302.75,303.02,6271.0,293.9607,294.2034,293.9413,294.2034,6271.0
2023-08-18 14:00:00,303.02,303.35,303.02,303.18,8718.0,294.2034,294.5238,294.2034,294.3588,8718.0
2023-08-18 14:10:00,303.15,303.17,302.7,302.88,7213.0,294.3296,294.349,293.8927,294.0675,7213.0
2023-08-18 14:20:00,302.77,303.06,302.68,302.84,10113.0,293.9607,294.2422,293.8733,294.0286,10113.0
2023-08-18 14:30:00,302.75,303.22,302.68,303.22,15017.0,293.9413,294.3976,293.8733,294.3976,15017.0
2023-08-18 14:40:00,303.21,303.42,302.69,302.96,27629.0,294.3879,294.5918,293.883,294.1452,27629.0
2023-08-18 14:50:00,302.97,302.97,302.41,302.49,11888.0,294.1549,294.1549,293.6112,293.6888,11888.0
2023-08-18 15:00:00,302.43,302.79,302.23,302.51,13037.0,293.6306,293.9801,293.4364,293.7083,13037.0
2023-08-18 15:10:00,302.51,302.76,302.27,302.56,17692.0,293.7083,293.951,293.4752,293.7568,17692.0
2023-08-18 15:20:00,302.56,302.91,302.38,302.75,24135.0,293.7568,294.0966,293.582,293.9413,24135.0
2023-08-18 15:30:00,302.69,302.77,302.35,302.77,36075.0,293.883,293.9607,293.5529,293.9607,36075.0
2023-08-18 15:40:00,302.77,303.36,302.75,303.26,33968.0,293.9607,294.5335,293.9413,294.4364,33968.0
2023-08-18 15:50:00,303.35,303.44,302.38,302.96,115573.0,294.5238,294.6112,293.582,294.1452,115573.0
2023-08-21 09:30:00,304.22,305.78,303.9,305.49,24726.0,295.3685,296.8831,295.0578,296.6015,24726.0
2023-08-21 09:40:00,305.63,305.73,304.22,304.67,11114.0,296.7375,296.8346,295.3685,295.8054,11114.0
2023-08-21 09:50:00,304.66,305.04,304.5,304.9,9314.0,295.7957,296.1646,295.6404,296.0287,9314.0
2023-08-21 10:00:00,305.1,305.58,304.72,305.36,11950.0,296.2229,296.6889,295.8539,296.4753,11950.0
2023-08-21 10:10:00,305.49,305.58,304.43,304.65,10595.0,296.6015,296.6889,295.5724,295.786,10595.0
2023-08-21 10:20:00,304.64,304.65,303.86,303.93,15277.0,295.7763,295.786,295.019,295.0869,15277.0
2023-08-21 10:30:00,303.82,304.05,303.43,303.66,10693.0,294.9801,295.2034,294.6015,294.8248,10693.0
2023-08-21 10:40:00,303.67,304.49,303.66,304.32,4990.0,294.8345,295.6306,294.8248,295.4656,4990.0
2023-08-21 10:50:00,304.41,304.5,303.92,304.3,12992.0,295.553,295.6404,295.0772,295.4462,12992.0
2023-08-21 11:00:00,304.31,304.65,304.03,304.26,7305.0,295.4559,295.786,295.184,295.4073,7305.0
2023-08-21 11:10:00,304.21,304.36,303.64,303.82,8500.0,295.3588,295.5044,294.8054,294.9801,8500.0
2023-08-21 11:20:00,303.82,303.9,303.51,303.55,6340.0,294.9801,295.0578,294.6792,294.718,6340.0
2023-08-21 11:30:00,303.65,304.01,303.45,303.6,9813.0,294.8151,295.1646,294.6209,294.7665,9813.0
2023-08-21 11:40:00,303.68,303.69,303.1,303.1,14209.0,294.8442,294.8539,294.2811,294.2811,14209.0
2023-08-21 11:50:00,303.1,303.52,303.04,303.45,4403.0,294.2811,294.6889,294.2228,294.6209,4403.0
2023-08-21 12:00:00,303.6,303.91,303.51,303.73,4404.0,294.7665,295.0675,294.6792,294.8928,4404.0
2023-08-21 12:10:00,303.53,304.28,303.51,304.25,4862.0,294.6986,295.4268,294.6792,295.3976,4862.0
2023-08-21 12:20:00,304.25,304.96,304.1,304.94,10166.0,295.3976,296.087,295.252,296.0675,10166.0
2023-08-21 12:30:00,304.91,305.15,304.81,305.15,9519.0,296.0384,296.2714,295.9413,296.2714,9519.0
2023-08-21 12:40:00,305.14,305.54,304.93,305.54,6683.0,296.2617,296.6501,296.0578,296.6501,6683.0
2023-08-21 12:50:00,305.54,305.87,305.3,305.86,7531.0,296.6501,296.9705,296.4171,296.9608,7531.0
2023-08-21 13:00:00,305.86,305.92,305.55,305.68,4962.0,296.9608,297.019,296.6598,296.786,4962.0
2023-08-21 13:10:00,305.63,305.87,305.54,305.87,4887.0,296.7375,296.9705,296.6501,296.9705,4887.0
2023-08-21 13:20:00,305.94,306.19,305.69,305.92,7237.0,297.0385,297.2812,296.7957,297.019,7237.0
2023-08-21 13:30:00,306.0,306.34,305.88,306.16,4909.0,297.0967,297.4268,296.9802,297.2521,4909.0
2023-08-21 13:40:00,306.13,306.38,306.13,306.38,4500.0,297.2229,297.4657,297.2229,297.4657,4500.0
2023-08-21 13:50:00,306.38,306.39,305.83,305.99,8023.0,297.4657,297.4754,296.9317,297.087,8023.0
2023-08-21 14:00:00,306.1,306.2,305.7,306.06,6138.0,297.1938,297.2909,296.8054,297.155,6138.0
2023-08-21 14:10:00,306.1,306.36,305.8,305.92,8817.0,297.1938,297.4462,296.9025,297.019,8817.0
2023-08-21 14:20:00,305.93,305.93,305.43,305.53,6986.0,297.0287,297.0287,296.5433,296.6404,6986.0
2023-08-21 14:30:00,305.61,305.87,305.59,305.76,6258.0,296.7181,296.9705,296.6986,296.8637,6258.0
2023-08-21 14:40:00,305.69,306.39,305.69,306.38,6413.0,296.7957,297.4754,296.7957,297.4657,6413.0
2023-08-21 14:50:00,306.38,306.54,306.28,306.35,15475.0,297.4657,297.621,297.3686,297.4365,15475.0
2023-08-21 15:00:00,306.37,306.79,306.35,306.5,10379.0,297.4559,297.8637,297.4365,297.5822,10379.0
2023-08-21 15:10:00,306.5,306.91,306.32,306.74,7887.0,297.5822,297.9802,297.4074,297.8152,7887.0
2023-08-21 15:20:00,306.74,306.88,306.47,306.52,15692.0,297.8152,297.9511,297.553,297.6016,15692.0
2023-08-21 15:30:00,306.52,306.78,306.35,306.6,20162.0,297.6016,297.854,297.4365,297.6792,20162.0
2023-08-21 15:40:00,306.6,307.29,306.59,306.63,21395.0,297.6792,298.3492,297.6695,297.7084,21395.0
2023-08-21 15:50:00,306.66,306.78,306.2,306.58,69347.0,297.7375,297.854,297.2909,297.6598,69347.0
2023-08-22 09:30:00,309.6,310.49,309.22,309.88,44581.0,300.592,301.4561,300.223,300.8638,44581.0
2023-08-22 09:40:00,309.71,310.22,309.43,309.94,8769.0,300.6988,301.1939,300.4269,300.9221,8769.0
2023-08-22 09:50:00,309.84,310.55,309.81,310.31,13174.0,300.825,301.5143,300.7959,301.2813,13174.0
2023-08-22 10:00:00,310.34,310.5,310.06,310.08,7120.0,301.3104,301.4658,301.0386,301.058,7120.0
2023-08-22 10:10:00,310.07,310.7,310.04,310.48,14439.0,301.0483,301.66,301.0192,301.4464,14439.0
2023-08-22 10:20:00,310.45,310.83,310.09,310.31,9199.0,301.4172,301.7862,301.0677,301.2813,9199.0
2023-08-22 10:30:00,310.41,310.58,310.0,310.53,13875.0,301.3784,301.5434,300.9803,301.4949,13875.0
2023-08-22 10:40:00,310.5,310.73,310.11,310.35,15198.0,301.4658,301.6891,301.0871,301.3201,15198.0
2023-08-22 10:50:00,310.39,310.88,310.23,310.79,18308.0,301.359,301.8347,301.2036,301.7473,18308.0
2023-08-22 11:00:00,310.74,310.74,310.0,310.24,14566.0,301.6988,301.6988,300.9803,301.2133,14566.0
2023-08-22 11:10:00,310.06,310.76,310.06,310.36,13277.0,301.0386,301.7182,301.0386,301.3298,13277.0
2023-08-22 11:20:00,310.46,310.93,310.38,310.81,12242.0,301.4269,301.8833,301.3493,301.7668,12242.0
2023-08-22 11:30:00,310.89,310.89,309.59,309.75,17182.0,301.8444,301.8444,300.5823,300.7376,17182.0
2023-08-22 11:40:00,309.78,310.08,309.76,310.06,5945.0,300.7667,301.058,300.7473,301.0386,5945.0
2023-08-22 11:50:00,310.05,310.08,309.47,309.55,11374.0,301.0289,301.058,300.4657,300.5434,11374.0
2023-08-22 12:00:00,309.44,310.1,309.39,310.05,16979.0,300.4366,301.0774,300.3881,301.0289,16979.0
2023-08-22 12:10:00,310.06,310.17,309.21,309.48,13725.0,301.0386,301.1454,300.2133,300.4755,13725.0
2023-08-22 12:20:00,309.57,310.08,309.53,309.98,5687.0,300.5628,301.058,300.524,300.9609,5687.0
2023-08-22 12:30:00,310.1,310.41,309.86,310.21,9299.0,301.0774,301.3784,300.8444,301.1842,9299.0
2023-08-22 12:40:00,310.2,310.32,310.03,310.04,6725.0,301.1745,301.291,301.0095,301.0192,6725.0
2023-08-22 12:50:00,310.04,310.45,309.88,309.88,3450.0,301.0192,301.4172,300.8638,300.8638,3450.0
2023-08-22 13:00:00,309.85,309.92,309.2,309.74,8231.0,300.8347,300.9027,300.2036,300.7279,8231.0
2023-08-22 13:10:00,309.74,309.74,309.09,309.18,5446.0,300.7279,300.7279,300.0968,300.1842,5446.0
2023-08-22 13:20:00,309.44,309.51,309.22,309.5,3387.0,300.4366,300.5046,300.223,300.4949,3387.0
2023-08-22 13:30:00,309.46,309.46,308.68,308.74,7141.0,300.456,300.456,299.6987,299.757,7141.0
2023-08-22 13:40:00,308.72,308.9,308.11,308.45,8660.0,299.7376,299.9123,299.1453,299.4754,8660.0
2023-08-22 13:50:00,308.4,308.4,308.0,308.12,10747.0,299.4269,299.4269,299.0385,299.155,10747.0
2023-08-22 14:00:00,308.11,308.29,307.87,308.26,5476.0,299.1453,299.3201,298.9123,299.291,5476.0
2023-08-22 14:10:00,308.29,308.34,307.95,307.99,10993.0,299.3201,299.3686,298.99,299.0288,10993.0
2023-08-22 14:20:00,308.07,308.63,308.07,308.53,3599.0,299.1065,299.6502,299.1065,299.5531,3599.0
2023-08-22 14:30:00,308.82,309.06,308.76,308.83,4236.0,299.8347,300.0677,299.7764,299.8444,4236.0
2023-08-22 14:40:00,308.85,308.85,308.11,308.36,10623.0,299.8638,299.8638,299.1453,299.388,10623.0
2023-08-22 14:50:00,308.18,308.61,308.17,308.61,7478.0,299.2133,299.6308,299.2036,299.6308,7478.0
2023-08-22 15:00:00,308.66,309.04,308.66,308.88,6056.0,299.6793,300.0483,299.6793,299.8929,6056.0
2023-08-22 15:10:00,309.01,309.53,309.01,309.07,19685.0,300.0191,300.524,300.0191,300.0774,19685.0
2023-08-22 15:20:00,309.11,309.17,308.69,309.07,5305.0,300.1162,300.1745,299.7084,300.0774,5305.0
2023-08-22 15:30:00,309.0,309.0,308.16,308.16,13987.0,300.0094,300.0094,299.1939,299.1939,13987.0
2023-08-22 15:40:00,308.14,308.19,307.93,308.03,9072.0,299.1744,299.223,298.9706,299.0676,9072.0
2023-08-22 15:50:00,308.1,309.06,308.09,308.96,98040.0,299.1356,300.0677,299.1259,299.9706,98040.0
2023-08-23 09:30:00,310.0,311.55,309.25,311.13,29757.0,300.9803,302.4852,300.2521,302.0774,29757.0
2023-08-23 09:40:00,311.13,311.18,310.62,310.81,12424.0,302.0774,302.126,301.5823,301.7668,12424.0
2023-08-23 09:50:00,310.79,311.67,310.66,311.01,12649.0,301.7473,302.6017,301.6211,301.9609,12649.0
2023-08-23 10:00:00,311.06,311.79,310.88,311.79,8988.0,302.0095,302.7182,301.8347,302.7182,8988.0
2023-08-23 10:10:00,311.74,312.91,311.72,312.89,26868.0,302.6697,303.8057,302.6503,303.7862,26868.0
2023-08-23 10:20:00,312.83,313.52,312.7,313.09,35422.0,303.728,304.3979,303.6018,303.9804,35422.0
2023-08-23 10:30:00,313.08,313.32,312.96,313.04,32032.0,303.9707,304.2037,303.8542,303.9319,32032.0
2023-08-23 10:40:00,313.05,313.82,312.86,313.81,11644.0,303.9416,304.6892,303.7571,304.6795,11644.0
2023-08-23 10:50:00,313.81,313.81,313.17,313.45,11534.0,304.6795,304.6795,304.0581,304.3299,11534.0
2023-08-23 11:00:00,313.43,313.58,313.04,313.55,27120.0,304.3105,304.4562,303.9319,304.427,27120.0
2023-08-23 11:10:00,313.58,313.79,313.46,313.79,13022.0,304.4562,304.6601,304.3397,304.6601,13022.0
2023-08-23 11:20:00,313.81,314.09,313.76,314.03,13065.0,304.6795,304.9513,304.6309,304.8931,13065.0
2023-08-23 11:30:00,314.03,314.31,313.52,313.73,45667.0,304.8931,305.1649,304.3979,304.6018,45667.0
2023-08-23 11:40:00,313.75,313.86,313.51,313.6,8928.0,304.6212,304.728,304.3882,304.4756,8928.0
2023-08-23 11:50:00,313.41,314.66,313.41,314.66,12558.0,304.2911,305.5047,304.2911,305.5047,12558.0
2023-08-23 12:00:00,314.63,314.68,314.05,314.48,13717.0,305.4756,305.5242,304.9125,305.33,13717.0
2023-08-23 12:10:00,314.37,314.77,314.27,314.27,7388.0,305.2232,305.6115,305.1261,305.1261,7388.0
2023-08-23 12:20:00,314.32,314.43,314.06,314.1,4992.0,305.1746,305.2814,304.9222,304.961,4992.0
2023-08-23 12:30:00,314.1,314.12,313.82,313.95,5690.0,304.961,304.9804,304.6892,304.8154,5690.0
2023-08-23 12:40:00,314.0,314.36,313.68,314.36,15701.0,304.8639,305.2135,304.5533,305.2135,15701.0
2023-08-23 12:50:00,314.4,314.4,314.04,314.04,4368.0,305.2523,305.2523,304.9028,304.9028,4368.0
2023-08-23 13:00:00,314.04,314.59,314.04,314.37,4479.0,304.9028,305.4368,304.9028,305.2232,4479.0
2023-08-23 13:10:00,314.38,314.51,314.29,314.32,5281.0,305.2329,305.3591,305.1455,305.1746,5281.0
2023-08-23 13:20:00,314.34,314.55,314.34,314.46,4536.0,305.194,305.3979,305.194,305.3106,4536.0
2023-08-23 13:30:00,314.57,314.7,314.47,314.69,5646.0,305.4174,305.5436,305.3203,305.5339,5646.0
2023-08-23 13:40:00,314.74,314.81,314.54,314.77,7822.0,305.5824,305.6504,305.3882,305.6115,7822.0
2023-08-23 13:50:00,314.76,314.86,314.69,314.69,4355.0,305.6018,305.6989,305.5339,305.5339,4355.0
2023-08-23 14:00:00,314.77,314.86,314.5,314.5,8901.0,305.6115,305.6989,305.3494,305.3494,8901.0
2023-08-23 14:10:00,314.5,314.64,314.26,314.26,6868.0,305.3494,305.4853,305.1164,305.1164,6868.0
2023-08-23 14:20:00,314.26,314.59,314.13,314.49,10654.0,305.1164,305.4368,304.9902,305.3397,10654.0
2023-08-23 14:30:00,314.5,314.53,314.16,314.32,9579.0,305.3494,305.3785,305.0193,305.1746,9579.0
2023-08-23 14:40:00,314.28,314.49,314.25,314.44,8845.0,305.1358,305.3397,305.1067,305.2911,8845.0
2023-08-23 14:50:00,314.4,314.87,314.33,314.87,10662.0,305.2523,305.7086,305.1843,305.7086,10662.0
2023-08-23 15:00:00,314.83,315.72,314.8,315.5,15501.0,305.6698,306.5339,305.6407,306.3203,15501.0
2023-08-23 15:10:00,315.64,315.9,315.58,315.59,12003.0,306.4562,306.7087,306.398,306.4077,12003.0
2023-08-23 15:20:00,315.59,316.64,315.55,316.43,30089.0,306.4077,307.4271,306.3688,307.2232,30089.0
2023-08-23 15:30:00,316.42,316.61,316.12,316.55,52803.0,307.2135,307.398,306.9223,307.3397,52803.0
2023-08-23 15:40:00,316.53,316.69,315.75,315.79,39926.0,307.3203,307.4757,306.563,306.6019,39926.0
2023-08-23 15:50:00,315.71,315.83,314.64,315.34,136224.0,306.5242,306.6407,305.4853,306.165,136224.0
2023-08-24 09:30:00,316.4,317.37,315.63,316.66,30362.0,307.1941,308.1359,306.4465,307.4465,30362.0
2023-08-24 09:40:00,316.82,317.5,316.54,317.06,17195.0,307.6019,308.2621,307.33,307.8349,17195.0
2023-08-24 09:50:00,317.06,317.65,316.59,317.5,22668.0,307.8349,308.4077,307.3786,308.2621,22668.0
2023-08-24 10:00:00,317.5,317.85,316.67,316.68,24324.0,308.2621,308.6019,307.4563,307.466,24324.0
2023-08-24 10:10:00,316.82,317.05,316.35,316.74,43578.0,307.6019,307.8252,307.1456,307.5242,43578.0
2023-08-24 10:20:00,316.52,316.82,316.27,316.53,29551.0,307.3106,307.6019,307.0679,307.3203,29551.0
2023-08-24 10:30:00,316.44,316.68,315.35,315.81,30246.0,307.2329,307.466,306.1747,306.6213,30246.0
2023-08-24 10:40:00,315.84,315.84,315.19,315.2,16961.0,306.6504,306.6504,306.0193,306.029,16961.0
2023-08-24 10:50:00,315.23,316.0,315.0,315.11,18153.0,306.0582,306.8057,305.8348,305.9416,18153.0
2023-08-24 11:00:00,315.0,315.0,314.02,314.1,12740.0,305.8348,305.8348,304.8834,304.961,12740.0
2023-08-24 11:10:00,314.12,314.62,314.03,314.54,56732.0,304.9804,305.4659,304.8931,305.3882,56732.0
2023-08-24 11:20:00,314.54,314.79,314.42,314.59,12891.0,305.3882,305.631,305.2717,305.4368,12891.0
2023-08-24 11:30:00,314.51,314.51,313.92,314.11,13587.0,305.3591,305.3591,304.7863,304.9707,13587.0
2023-08-24 11:40:00,314.1,314.43,314.05,314.31,9297.0,304.961,305.2814,304.9125,305.1649,9297.0
2023-08-24 11:50:00,314.31,314.34,313.7,313.78,8914.0,305.1649,305.194,304.5727,304.6503,8914.0
2023-08-24 12:00:00,313.78,314.97,313.64,314.81,14501.0,304.6503,305.8057,304.5144,305.6504,14501.0
2023-08-24 12:10:00,314.81,315.16,314.45,314.61,28330.0,305.6504,305.9902,305.3008,305.4562,28330.0
2023-08-24 12:20:00,314.7,315.44,314.48,314.97,49194.0,305.5436,306.262,305.33,305.8057,49194.0
2023-08-24 12:30:00,315.02,315.53,314.86,315.46,11505.0,305.8543,306.3494,305.6989,306.2815,11505.0
2023-08-24 12:40:00,315.41,315.44,314.67,315.13,14625.0,306.2329,306.262,305.5144,305.9611,14625.0
2023-08-24 12:50:00,315.12,315.12,314.73,314.78,32361.0,305.9514,305.9514,305.5727,305.6212,32361.0
2023-08-24 13:00:00,314.78,315.07,314.19,314.83,11856.0,305.6212,305.9028,305.0484,305.6698,11856.0
2023-08-24 13:10:00,314.91,315.05,314.69,314.97,8575.0,305.7475,305.8834,305.5339,305.8057,8575.0
2023-08-24 13:20:00,314.97,315.04,314.7,314.82,13980.0,305.8057,305.8737,305.5436,305.6601,13980.0
2023-08-24 13:30:00,314.82,315.08,314.67,314.9,14195.0,305.6601,305.9125,305.5144,305.7378,14195.0
2023-08-24 13:40:00,314.91,315.45,314.78,314.87,50336.0,305.7475,306.2718,305.6212,305.7086,50336.0
2023-08-24 13:50:00,314.86,314.98,314.54,314.85,19802.0,305.6989,305.8154,305.3882,305.6892,19802.0
2023-08-24 14:00:00,314.94,315.16,314.68,314.9,8992.0,305.7766,305.9902,305.5242,305.7378,8992.0
2023-08-24 14:10:00,314.86,315.08,314.65,314.66,10556.0,305.6989,305.9125,305.495,305.5047,10556.0
2023-08-24 14:20:00,314.63,315.0,314.51,315.0,14336.0,305.4756,305.8348,305.3591,305.8348,14336.0
2023-08-24 14:30:00,315.0,315.53,314.95,315.19,35763.0,305.8348,306.3494,305.7863,306.0193,35763.0
2023-08-24 14:40:00,315.14,315.57,315.07,315.39,28435.0,305.9708,306.3883,305.9028,306.2135,28435.0
2023-08-24 14:50:00,315.39,315.9,315.3,315.78,35035.0,306.2135,306.7087,306.1261,306.5922,35035.0
2023-08-24 15:00:00,315.77,315.92,315.28,315.31,32932.0,306.5824,306.7281,306.1067,306.1358,32932.0
2023-08-24 15:10:00,315.25,315.94,315.21,315.89,33964.0,306.0776,306.7475,306.0387,306.699,33964.0
2023-08-24 15:20:00,315.91,316.1,315.41,315.62,47055.0,306.7184,306.9028,306.2329,306.4368,47055.0
2023-08-24 15:30:00,315.64,315.76,315.23,315.24,78939.0,306.4562,306.5727,306.0582,306.0679,78939.0
2023-08-24 15:40:00,315.25,315.33,314.18,314.35,60965.0,306.0776,306.1552,305.0387,305.2038,60965.0
2023-08-24 15:50:00,314.29,314.79,313.96,314.03,146371.0,305.1455,305.631,304.8251,304.8931,146371.0
2023-08-25 09:30:00,316.67,318.28,315.95,318.21,38442.0,307.4563,309.0194,306.7572,308.9514,38442.0
2023-08-25 09:40:00,318.41,318.41,317.24,317.35,7260.0,309.1456,309.1456,308.0097,308.1165,7260.0
2023-08-25 09:50:00,317.28,317.72,317.03,317.5,11040.0,308.0485,308.4757,307.8058,308.2621,11040.0
2023-08-25 10:00:00,317.5,317.83,316.54,316.54,38670.0,308.2621,308.5825,307.33,307.33,38670.0
2023-08-25 10:10:00,316.63,318.83,316.57,317.65,21910.0,307.4174,309.5534,307.3592,308.4077,21910.0
2023-08-25 10:20:00,317.78,317.81,316.85,317.05,16431.0,308.534,308.5631,307.631,307.8252,16431.0
2023-08-25 10:30:00,317.06,317.06,316.3,316.69,17529.0,307.8349,307.8349,307.097,307.4757,17529.0
2023-08-25 10:40:00,316.72,317.06,314.58,314.58,32822.0,307.5048,307.8349,305.4271,305.4271,32822.0
2023-08-25 10:50:00,314.62,314.93,314.37,314.38,13134.0,305.4659,305.7669,305.2232,305.2329,13134.0
2023-08-25 11:00:00,314.4,315.4,314.16,315.05,32897.0,305.2523,306.2232,305.0193,305.8834,32897.0
2023-08-25 11:10:00,315.19,315.48,314.65,315.04,51113.0,306.0193,306.3009,305.495,305.8737,51113.0
2023-08-25 11:20:00,315.05,316.15,314.69,316.02,15433.0,305.8834,306.9514,305.5339,306.8252,15433.0
2023-08-25 11:30:00,315.97,317.59,315.91,317.51,10086.0,306.7766,308.3495,306.7184,308.2718,10086.0
2023-08-25 11:40:00,317.34,317.34,316.8,317.07,8490.0,308.1068,308.1068,307.5825,307.8446,8490.0
2023-08-25 11:50:00,317.08,317.26,316.17,316.4,8726.0,307.8543,308.0291,306.9708,307.1941,8726.0
2023-08-25 12:00:00,316.31,317.19,316.26,317.07,32718.0,307.1067,307.9611,307.0582,307.8446,32718.0
2023-08-25 12:10:00,317.12,317.64,316.93,317.36,8094.0,307.8932,308.398,307.7087,308.1262,8094.0
2023-08-25 12:20:00,317.26,318.28,317.25,318.2,10200.0,308.0291,309.0194,308.0194,308.9417,10200.0
2023-08-25 12:30:00,318.3,318.45,317.78,318.04,78719.0,309.0388,309.1845,308.534,308.7864,78719.0
2023-08-25 12:40:00,318.01,318.13,317.25,317.45,6290.0,308.7573,308.8738,308.0194,308.2136,6290.0
2023-08-25 12:50:00,317.63,317.74,317.02,317.53,6613.0,308.3883,308.4951,307.7961,308.2912,6613.0
2023-08-25 13:00:00,317.62,317.7,317.08,317.33,7434.0,308.3786,308.4563,307.8543,308.0971,7434.0
2023-08-25 13:10:00,317.19,317.53,316.51,316.61,7097.0,307.9611,308.2912,307.3009,307.398,7097.0
2023-08-25 13:20:00,316.79,316.79,316.33,316.65,4974.0,307.5728,307.5728,307.1261,307.4368,4974.0
2023-08-25 13:30:00,316.66,316.66,316.09,316.09,6354.0,307.4465,307.4465,306.8931,306.8931,6354.0
2023-08-25 13:40:00,316.09,316.34,315.94,316.2,4910.0,306.8931,307.1359,306.7475,306.9999,4910.0
2023-08-25 13:50:00,316.31,316.81,316.29,316.81,6376.0,307.1067,307.5922,307.0873,307.5922,6376.0
2023-08-25 14:00:00,316.82,317.22,316.74,317.22,6023.0,307.6019,307.9903,307.5242,307.9903,6023.0
2023-08-25 14:10:00,317.19,317.64,317.0,317.56,10797.0,307.9611,308.398,307.7767,308.3204,10797.0
2023-08-25 14:20:00,317.65,318.22,317.53,318.1,13474.0,308.4077,308.9612,308.2912,308.8446,13474.0
2023-08-25 14:30:00,318.28,318.91,318.07,318.6,12545.0,309.0194,309.6311,308.8155,309.3301,12545.0
2023-08-25 14:40:00,318.66,318.76,318.25,318.48,9666.0,309.3884,309.4854,308.9903,309.2136,9666.0
2023-08-25 14:50:00,318.52,318.86,318.38,318.64,10975.0,309.2524,309.5825,309.1165,309.3689,10975.0
2023-08-25 15:00:00,318.77,319.1,318.54,318.88,12707.0,309.4952,309.8156,309.2718,309.602,12707.0
2023-08-25 15:10:00,318.9,319.3,318.9,319.26,15104.0,309.6214,310.0097,309.6214,309.9709,15104.0
2023-08-25 15:20:00,319.25,319.65,319.23,319.3,24665.0,309.9612,310.3496,309.9418,310.0097,24665.0
2023-08-25 15:30:00,319.27,319.52,319.14,319.25,32548.0,309.9806,310.2233,309.8544,309.9612,32548.0
2023-08-25 15:40:00,319.25,319.74,318.95,319.11,36862.0,309.9612,310.4369,309.6699,309.8253,36862.0
2023-08-25 15:50:00,318.98,319.35,318.45,318.88,69286.0,309.699,310.0583,309.1845,309.602,69286.0
2023-08-28 09:30:00,318.76,321.26,318.73,320.19,59530.0,309.4854,311.9127,309.4563,310.8738,59530.0
2023-08-28 09:40:00,320.31,321.15,319.97,320.8,21020.0,310.9903,311.8059,310.6602,311.4661,21020.0
2023-08-28 09:50:00,320.69,321.03,320.19,320.72,10489.0,311.3593,311.6894,310.8738,311.3884,10489.0
2023-08-28 10:00:00,320.86,321.01,320.61,320.73,12439.0,311.5243,311.67,311.2816,311.3981,12439.0
2023-08-28 10:10:00,320.69,321.32,320.55,321.18,13850.0,311.3593,311.971,311.2234,311.835,13850.0
2023-08-28 10:20:00,321.28,322.2,321.27,322.2,12147.0,311.9321,312.8254,311.9224,312.8254,12147.0
2023-08-28 10:30:00,322.23,322.24,321.22,321.22,7729.0,312.8545,312.8642,311.8739,311.8739,7729.0
2023-08-28 10:40:00,321.22,321.4,320.59,320.63,8182.0,311.8739,312.0486,311.2622,311.301,8182.0
2023-08-28 10:50:00,320.46,320.76,320.15,320.6,9368.0,311.136,311.4273,310.835,311.2719,9368.0
2023-08-28 11:00:00,320.64,320.7,319.88,320.06,5450.0,311.3107,311.369,310.5729,310.7476,5450.0
2023-08-28 11:10:00,319.96,320.32,319.71,320.14,9251.0,310.6505,311.0001,310.4078,310.8253,9251.0
2023-08-28 11:20:00,320.2,320.34,319.89,320.28,10177.0,310.8835,311.0195,310.5826,310.9612,10177.0
2023-08-28 11:30:00,320.01,320.51,320.01,320.41,11742.0,310.6991,311.1845,310.6991,311.0874,11742.0
2023-08-28 11:40:00,320.42,320.43,319.55,319.86,10177.0,311.0971,311.1069,310.2525,310.5534,10177.0
2023-08-28 11:50:00,319.75,320.26,319.56,320.26,7685.0,310.4466,310.9418,310.2622,310.9418,7685.0
2023-08-28 12:00:00,320.17,320.63,320.16,320.54,2826.0,310.8544,311.301,310.8447,311.2137,2826.0
2023-08-28 12:10:00,320.53,321.12,320.46,320.89,6354.0,311.2039,311.7768,311.136,311.5535,6354.0
2023-08-28 12:20:00,320.64,320.8,320.45,320.71,8565.0,311.3107,311.4661,311.1263,311.3787,8565.0
2023-08-28 12:30:00,320.66,321.12,320.65,321.12,3319.0,311.3302,311.7768,311.3205,311.7768,3319.0
2023-08-28 12:40:00,321.03,321.17,320.93,321.07,7873.0,311.6894,311.8253,311.5923,311.7282,7873.0
2023-08-28 12:50:00,321.03,321.51,320.93,321.5,7234.0,311.6894,312.1554,311.5923,312.1457,7234.0
2023-08-28 13:00:00,321.6,321.92,321.39,321.7,5593.0,312.2428,312.5535,312.0389,312.3399,5593.0
2023-08-28 13:10:00,321.62,321.75,321.18,321.28,4860.0,312.2622,312.3884,311.835,311.9321,4860.0
2023-08-28 13:20:00,321.33,321.39,321.09,321.12,9238.0,311.9807,312.0389,311.7477,311.7768,9238.0
2023-08-28 13:30:00,321.23,321.35,320.7,320.91,5672.0,311.8836,312.0001,311.369,311.5729,5672.0
2023-08-28 13:40:00,320.93,321.09,320.61,320.78,8642.0,311.5923,311.7477,311.2816,311.4467,8642.0
2023-08-28 13:50:00,320.68,320.88,319.77,319.86,9697.0,311.3496,311.5438,310.4661,310.5534,9697.0
2023-08-28 14:00:00,319.82,319.89,319.65,319.77,9747.0,310.5146,310.5826,310.3496,310.4661,9747.0
2023-08-28 14:10:00,319.67,319.67,319.27,319.3,14687.0,310.369,310.369,309.9806,310.0097,14687.0
2023-08-28 14:20:00,319.31,320.06,319.29,319.75,18160.0,310.0194,310.7476,310.0,310.4466,18160.0
2023-08-28 14:30:00,319.85,320.05,319.5,319.69,10539.0,310.5437,310.7379,310.2039,310.3884,10539.0
2023-08-28 14:40:00,319.69,320.16,319.69,319.97,6537.0,310.3884,310.8447,310.3884,310.6602,6537.0
2023-08-28 14:50:00,319.98,320.34,319.8,320.34,12385.0,310.6699,311.0195,310.4952,311.0195,12385.0
2023-08-28 15:00:00,320.41,320.51,320.0,320.51,8050.0,311.0874,311.1845,310.6894,311.1845,8050.0
2023-08-28 15:10:00,320.6,320.61,320.24,320.33,11766.0,311.2719,311.2816,310.9224,311.0098,11766.0
2023-08-28 15:20:00,320.38,320.38,319.82,320.02,15346.0,311.0583,311.0583,310.5146,310.7088,15346.0
2023-08-28 15:30:00,319.97,320.55,319.93,320.32,9251.0,310.6602,311.2234,310.6214,311.0001,9251.0
2023-08-28 15:40:00,320.36,321.06,320.28,320.41,28671.0,311.0389,311.7185,310.9612,311.0874,28671.0
2023-08-28 15:50:00,320.49,321.26,320.4,320.84,81890.0,311.1651,311.9127,311.0777,311.5049,81890.0
2023-08-29 09:30:00,320.39,321.19,319.73,319.84,49377.0,311.068,311.8447,310.4272,310.534,49377.0
2023-08-29 09:40:00,319.74,321.12,319.56,320.7,21173.0,310.4369,311.7768,310.2622,311.369,21173.0
2023-08-29 09:50:00,320.75,320.75,319.9,320.28,11094.0,311.4175,311.4175,310.5923,310.9612,11094.0
2023-08-29 10:00:00,320.29,322.32,320.28,321.83,34285.0,310.9709,312.9419,310.9612,312.4661,34285.0
2023-08-29 10:10:00,321.67,322.53,321.44,322.49,6436.0,312.3108,313.1458,312.0875,313.1069,6436.0
2023-08-29 10:20:00,322.5,322.82,322.33,322.5,13453.0,313.1166,313.4273,312.9516,313.1166,13453.0
2023-08-29 10:30:00,322.55,323.21,322.38,322.69,15519.0,313.1652,313.806,313.0001,313.3011,15519.0
2023-08-29 10:40:00,322.68,322.93,322.02,322.2,23420.0,313.2914,313.5341,312.6506,312.8254,23420.0
2023-08-29 10:50:00,322.21,322.97,322.2,322.54,19957.0,312.8351,313.573,312.8254,313.1555,19957.0
2023-08-29 11:00:00,322.72,323.31,322.72,323.18,9165.0,313.3302,313.9031,313.3302,313.7768,9165.0
2023-08-29 11:10:00,323.24,323.61,323.04,323.23,10204.0,313.8351,314.1943,313.6409,313.8254,10204.0
2023-08-29 11:20:00,323.39,323.63,322.56,322.73,34705.0,313.9807,314.2137,313.1749,313.3399,34705.0
2023-08-29 11:30:00,322.79,323.38,322.78,323.13,6783.0,313.3982,313.971,313.3885,313.7283,6783.0
2023-08-29 11:40:00,323.28,323.54,323.09,323.19,11892.0,313.8739,314.1264,313.6895,313.7866,11892.0
2023-08-29 11:50:00,323.28,323.43,322.78,323.13,14071.0,313.8739,314.0196,313.3885,313.7283,14071.0
2023-08-29 12:00:00,323.17,323.33,322.87,323.22,12779.0,313.7671,313.9225,313.4759,313.8157,12779.0
2023-08-29 12:10:00,323.3,323.49,323.14,323.43,7964.0,313.8934,314.0778,313.738,314.0196,7964.0
2023-08-29 12:20:00,323.44,323.6,323.07,323.11,17052.0,314.0293,314.1846,313.67,313.7089,17052.0
2023-08-29 12:30:00,323.15,323.35,323.01,323.35,31409.0,313.7477,313.9419,313.6118,313.9419,31409.0
2023-08-29 12:40:00,323.33,323.44,323.04,323.27,20435.0,313.9225,314.0293,313.6409,313.8642,20435.0
2023-08-29 12:50:00,323.29,323.66,323.2,323.37,11146.0,313.8836,314.2429,313.7963,313.9613,11146.0
2023-08-29 13:00:00,323.39,323.88,323.39,323.71,8924.0,313.9807,314.4565,313.9807,314.2914,8924.0
2023-08-29 13:10:00,323.79,323.79,323.49,323.54,5395.0,314.3691,314.3691,314.0778,314.1264,5395.0
2023-08-29 13:20:00,323.47,323.71,323.33,323.43,11580.0,314.0584,314.2914,313.9225,314.0196,11580.0
2023-08-29 13:30:00,323.36,323.6,323.3,323.43,6974.0,313.9516,314.1846,313.8934,314.0196,6974.0
2023-08-29 13:40:00,323.5,323.5,323.02,323.18,5379.0,314.0875,314.0875,313.6215,313.7768,5379.0
2023-08-29 13:50:00,323.19,323.23,322.26,322.53,11326.0,313.7866,313.8254,312.8836,313.1458,11326.0
2023-08-29 14:00:00,322.46,322.84,322.33,322.83,6368.0,313.0778,313.4467,312.9516,313.437,6368.0
2023-08-29 14:10:00,322.77,323.18,322.71,323.18,18953.0,313.3788,313.7768,313.3205,313.7768,18953.0
2023-08-29 14:20:00,323.25,323.39,323.08,323.38,22651.0,313.8448,313.9807,313.6798,313.971,22651.0
2023-08-29 14:30:00,323.44,323.75,323.35,323.4,15412.0,314.0293,314.3303,313.9419,313.9904,15412.0
2023-08-29 14:40:00,323.44,324.0,323.44,323.76,10789.0,314.0293,314.573,314.0293,314.34,10789.0
2023-08-29 14:50:00,323.76,323.85,323.32,323.52,10940.0,314.34,314.4273,313.9128,314.1069,10940.0
2023-08-29 15:00:00,323.49,323.53,323.17,323.48,14223.0,314.0778,314.1167,313.7671,314.0681,14223.0
2023-08-29 15:10:00,323.48,323.94,323.42,323.94,10640.0,314.0681,314.5147,314.0099,314.5147,10640.0
2023-08-29 15:20:00,323.93,324.03,323.76,323.93,16212.0,314.505,314.6021,314.34,314.505,16212.0
2023-08-29 15:30:00,323.96,324.15,323.79,324.09,19895.0,314.5341,314.7186,314.3691,314.6604,19895.0
2023-08-29 15:40:00,324.06,324.37,323.74,323.94,27926.0,314.6312,314.9322,314.3205,314.5147,27926.0
2023-08-29 15:50:00,323.85,323.85,323.01,323.54,168488.0,314.4273,314.4273,313.6118,314.1264,168488.0
2023-08-30 09:30:00,323.81,323.81,321.84,322.7,62492.0,314.3885,314.3885,312.4758,313.3108,62492.0
2023-08-30 09:40:00,322.69,323.49,322.64,323.38,21220.0,313.3011,314.0778,313.2526,313.971,21220.0
2023-08-30 09:50:00,323.4,323.68,323.16,323.63,29785.0,313.9904,314.2623,313.7574,314.2137,29785.0
2023-08-30 10:00:00,323.75,323.75,323.03,323.2,57635.0,314.3303,314.3303,313.6312,313.7963,57635.0
2023-08-30 10:10:00,323.23,323.84,323.21,323.24,21058.0,313.8254,314.4176,313.806,313.8351,21058.0
2023-08-30 10:20:00,323.22,323.38,321.54,321.61,24583.0,313.8157,313.971,312.1846,312.2525,24583.0
2023-08-30 10:30:00,321.61,322.34,321.61,322.0,18689.0,312.2525,312.9613,312.2525,312.6312,18689.0
2023-08-30 10:40:00,321.9,321.94,321.51,321.79,12104.0,312.5341,312.5729,312.1554,312.4273,12104.0
2023-08-30 10:50:00,321.74,322.83,321.64,322.7,13284.0,312.3787,313.437,312.2816,313.3108,13284.0
2023-08-30 11:00:00,322.8,322.87,322.23,322.56,10429.0,313.4079,313.4759,312.8545,313.1749,10429.0
2023-08-30 11:10:00,322.73,323.09,322.51,323.07,9065.0,313.3399,313.6895,313.1263,313.67,9065.0
2023-08-30 11:20:00,323.11,323.19,322.77,323.07,8600.0,313.7089,313.7866,313.3788,313.67,8600.0
2023-08-30 11:30:00,322.96,323.54,322.96,323.54,11940.0,313.5632,314.1264,313.5632,314.1264,11940.0
2023-08-30 11:40:00,323.48,323.53,322.82,322.82,19657.0,314.0681,314.1167,313.4273,313.4273,19657.0
2023-08-30 11:50:00,322.76,322.85,322.47,322.85,6775.0,313.3691,313.4564,313.0875,313.4564,6775.0
2023-08-30 12:00:00,322.98,322.98,322.6,322.79,4671.0,313.5827,313.5827,313.2137,313.3982,4671.0
2023-08-30 12:10:00,322.82,322.97,322.52,322.61,20287.0,313.4273,313.573,313.136,313.2234,20287.0
2023-08-30 12:20:00,322.55,323.13,322.25,322.91,13062.0,313.1652,313.7283,312.8739,313.5147,13062.0
2023-08-30 12:30:00,322.94,323.02,322.36,322.49,7034.0,313.5438,313.6215,312.9807,313.1069,7034.0
2023-08-30 12:40:00,322.75,323.23,322.69,323.0,8062.0,313.3594,313.8254,313.3011,313.6021,8062.0
2023-08-30 12:50:00,323.01,323.45,322.89,323.32,28577.0,313.6118,314.039,313.4953,313.9128,28577.0
2023-08-30 13:00:00,323.47,323.68,323.31,323.43,11841.0,314.0584,314.2623,313.9031,314.0196,11841.0
2023-08-30 13:10:00,323.4,323.4,323.0,323.17,8559.0,313.9904,313.9904,313.6021,313.7671,8559.0
2023-08-30 13:20:00,323.25,323.25,322.64,322.67,20089.0,313.8448,313.8448,313.2526,313.2817,20089.0
2023-08-30 13:30:00,322.65,323.09,322.65,322.95,23864.0,313.2623,313.6895,313.2623,313.5535,23864.0
2023-08-30 13:40:00,323.0,323.07,322.85,322.92,16663.0,313.6021,313.67,313.4564,313.5244,16663.0
2023-08-30 13:50:00,322.91,323.11,322.72,323.11,11019.0,313.5147,313.7089,313.3302,313.7089,11019.0
2023-08-30 14:00:00,323.23,323.23,322.77,322.99,11527.0,313.8254,313.8254,313.3788,313.5924,11527.0
2023-08-30 14:10:00,322.89,323.45,322.81,322.87,23656.0,313.4953,314.039,313.4176,313.4759,23656.0
2023-08-30 14:20:00,322.9,323.11,322.66,322.95,11103.0,313.505,313.7089,313.272,313.5535,11103.0
2023-08-30 14:30:00,322.91,323.2,322.65,322.87,26663.0,313.5147,313.7963,313.2623,313.4759,26663.0
2023-08-30 14:40:00,322.99,323.68,322.97,323.62,11863.0,313.5924,314.2623,313.573,314.204,11863.0
2023-08-30 14:50:00,323.73,323.92,323.48,323.61,24920.0,314.3108,314.4953,314.0681,314.1943,24920.0
2023-08-30 15:00:00,323.62,323.75,323.35,323.59,21488.0,314.204,314.3303,313.9419,314.1749,21488.0
2023-08-30 15:10:00,323.56,323.77,323.45,323.75,6270.0,314.1458,314.3497,314.039,314.3303,6270.0
2023-08-30 15:20:00,323.7,323.76,323.27,323.33,19181.0,314.2817,314.34,313.8642,313.9225,19181.0
2023-08-30 15:30:00,323.38,323.56,323.33,323.38,15386.0,313.971,314.1458,313.9225,313.971,15386.0
2023-08-30 15:40:00,323.38,323.44,322.89,323.03,20343.0,313.971,314.0293,313.4953,313.6312,20343.0
2023-08-30 15:50:00,322.96,323.53,322.87,323.33,69786.0,313.5632,314.1167,313.4759,313.9225,69786.0
2023-08-31 09:30:00,324.87,326.23,324.34,325.69,62349.0,315.4177,316.7381,314.9031,316.2138,62349.0
2023-08-31 09:40:00,325.51,325.7,325.0,325.17,14613.0,316.039,316.2235,315.5439,315.7089,14613.0
2023-08-31 09:50:00,325.18,325.61,325.03,325.21,16246.0,315.7187,316.1361,315.573,315.7478,16246.0
2023-08-31 10:00:00,325.19,325.38,325.0,325.25,11585.0,315.7284,315.9128,315.5439,315.7866,11585.0
2023-08-31 10:10:00,325.26,325.7,325.07,325.59,13929.0,315.7963,316.2235,315.6119,316.1167,13929.0
2023-08-31 10:20:00,325.57,325.58,324.95,325.13,14732.0,316.0973,316.107,315.4953,315.6701,14732.0
2023-08-31 10:30:00,325.13,325.24,324.94,325.19,18068.0,315.6701,315.7769,315.4856,315.7284,18068.0
2023-08-31 10:40:00,325.14,325.34,324.93,325.05,12401.0,315.6798,315.874,315.4759,315.5924,12401.0
2023-08-31 10:50:00,325.12,325.17,324.65,325.16,15150.0,315.6604,315.7089,315.2041,315.6992,15150.0
2023-08-31 11:00:00,325.21,325.22,324.63,324.71,6664.0,315.7478,315.7575,315.1847,315.2623,6664.0
2023-08-31 11:10:00,324.71,324.79,324.41,324.48,9026.0,315.2623,315.34,314.9711,315.039,9026.0
2023-08-31 11:20:00,324.42,324.42,323.76,324.36,8472.0,314.9808,314.9808,314.34,314.9225,8472.0
2023-08-31 11:30:00,324.35,324.61,324.28,324.47,11659.0,314.9128,315.1652,314.8448,315.0293,11659.0
2023-08-31 11:40:00,324.52,324.7,324.4,324.57,5077.0,315.0779,315.2526,314.9613,315.1264,5077.0
2023-08-31 11:50:00,324.65,325.08,324.65,324.99,5598.0,315.2041,315.6216,315.2041,315.5342,5598.0
2023-08-31 12:00:00,325.05,325.38,324.9,325.38,7730.0,315.5924,315.9128,315.4468,315.9128,7730.0
2023-08-31 12:10:00,325.44,325.65,325.29,325.29,7694.0,315.9711,316.175,315.8255,315.8255,7694.0
2023-08-31 12:20:00,325.34,325.35,324.81,325.14,8048.0,315.874,315.8837,315.3594,315.6798,8048.0
2023-08-31 12:30:00,325.07,325.31,324.97,324.97,3182.0,315.6119,315.8449,315.5148,315.5148,3182.0
2023-08-31 12:40:00,324.96,325.01,324.26,324.28,8036.0,315.5051,315.5536,314.8254,314.8448,8036.0
2023-08-31 12:50:00,324.29,324.73,324.2,324.73,5568.0,314.8545,315.2817,314.7672,315.2817,5568.0
2023-08-31 13:00:00,324.81,324.95,324.54,324.95,6493.0,315.3594,315.4953,315.0973,315.4953,6493.0
2023-08-31 13:10:00,324.95,325.3,324.91,325.18,3700.0,315.4953,315.8352,315.4565,315.7187,3700.0
2023-08-31 13:20:00,325.1,325.43,325.1,325.43,3584.0,315.641,315.9614,315.641,315.9614,3584.0
2023-08-31 13:30:00,325.5,325.56,325.3,325.3,4794.0,316.0293,316.0876,315.8352,315.8352,4794.0
2023-08-31 13:40:00,325.51,325.56,325.28,325.28,4619.0,316.039,316.0876,315.8157,315.8157,4619.0
2023-08-31 13:50:00,325.34,325.47,325.16,325.42,5739.0,315.874,316.0002,315.6992,315.9517,5739.0
2023-08-31 14:00:00,325.68,326.01,325.61,325.97,6901.0,316.2041,316.5245,316.1361,316.4857,6901.0
2023-08-31 14:10:00,325.84,325.97,325.55,325.57,8707.0,316.3594,316.4857,316.0779,316.0973,8707.0
2023-08-31 14:20:00,325.56,325.66,325.4,325.4,4628.0,316.0876,316.1847,315.9322,315.9322,4628.0
2023-08-31 14:30:00,325.47,325.47,324.77,324.77,10606.0,316.0002,316.0002,315.3206,315.3206,10606.0
2023-08-31 14:40:00,324.87,325.06,324.53,324.81,6148.0,315.4177,315.6021,315.0876,315.3594,6148.0
2023-08-31 14:50:00,324.78,324.78,324.43,324.6,5582.0,315.3303,315.3303,314.9905,315.1555,5582.0
2023-08-31 15:00:00,324.6,324.87,324.6,324.75,11704.0,315.1555,315.4177,315.1555,315.3012,11704.0
2023-08-31 15:10:00,324.81,325.02,324.78,324.79,8599.0,315.3594,315.5633,315.3303,315.34,8599.0
2023-08-31 15:20:00,324.86,325.01,324.76,324.91,7018.0,315.408,315.5536,315.3109,315.4565,7018.0
2023-08-31 15:30:00,324.89,325.04,324.64,324.84,15396.0,315.4371,315.5827,315.1944,315.3885,15396.0
2023-08-31 15:40:00,324.78,325.21,324.54,324.54,13043.0,315.3303,315.7478,315.0973,315.0973,13043.0
2023-08-31 15:50:00,324.45,324.67,323.71,323.74,133248.0,315.0099,315.2235,314.2914,314.3205,133248.0
2023-09-01 09:30:00,326.05,327.88,325.91,325.98,65363.0,316.5633,318.3401,316.4274,316.4954,65363.0
2023-09-01 09:40:00,325.97,326.04,325.1,325.24,20582.0,316.4857,316.5536,315.641,315.7769,20582.0
2023-09-01 09:50:00,325.4,326.71,325.29,326.65,8724.0,315.9322,317.2041,315.8255,317.1459,8724.0
2023-09-01 10:00:00,326.59,327.51,325.83,327.38,30195.0,317.0876,317.9809,316.3497,317.8546,30195.0
2023-09-01 10:10:00,327.37,328.27,327.31,328.23,22339.0,317.8449,318.7187,317.7867,318.6799,22339.0
2023-09-01 10:20:00,328.19,328.19,327.27,327.78,34667.0,318.6411,318.6411,317.7478,318.243,34667.0
2023-09-01 10:30:00,327.78,327.83,327.07,327.08,29594.0,318.243,318.2915,317.5537,317.5634,29594.0
2023-09-01 10:40:00,327.14,327.49,326.99,327.33,17253.0,317.6216,317.9614,317.476,317.8061,17253.0
2023-09-01 10:50:00,327.31,327.59,326.99,327.56,17680.0,317.7867,318.0585,317.476,318.0294,17680.0
2023-09-01 11:00:00,327.41,327.63,327.3,327.41,23910.0,317.8838,318.0974,317.777,317.8838,23910.0
2023-09-01 11:10:00,327.48,327.71,327.28,327.69,14026.0,317.9517,318.175,317.7576,318.1556,14026.0
2023-09-01 11:20:00,327.63,327.94,327.5,327.5,11582.0,318.0974,318.3983,317.9711,317.9711,11582.0
2023-09-01 11:30:00,327.61,327.64,327.27,327.6,13677.0,318.0779,318.1071,317.7478,318.0682,13677.0
2023-09-01 11:40:00,327.58,327.69,327.09,327.21,26899.0,318.0488,318.1556,317.5731,317.6896,26899.0
2023-09-01 11:50:00,327.21,327.49,326.95,327.16,10596.0,317.6896,317.9614,317.4372,317.641,10596.0
2023-09-01 12:00:00,327.14,327.55,326.92,327.53,11322.0,317.6216,318.0197,317.408,318.0003,11322.0
2023-09-01 12:10:00,327.65,327.72,327.38,327.55,14173.0,318.1168,318.1847,317.8546,318.0197,14173.0
2023-09-01 12:20:00,327.59,327.9,327.45,327.68,11768.0,318.0585,318.3595,317.9226,318.1459,11768.0
2023-09-01 12:30:00,327.71,328.13,327.7,327.96,14146.0,318.175,318.5828,318.1653,318.4178,14146.0
2023-09-01 12:40:00,327.95,328.2,327.78,328.18,16342.0,318.4081,318.6508,318.243,318.6314,16342.0
2023-09-01 12:50:00,328.25,328.52,328.16,328.26,10863.0,318.6993,318.9615,318.6119,318.709,10863.0
2023-09-01 13:00:00,328.23,328.34,327.88,327.9,14264.0,318.6799,318.7867,318.3401,318.3595,14264.0
2023-09-01 13:10:00,327.9,328.36,327.9,328.36,11821.0,318.3595,318.8061,318.3595,318.8061,11821.0
2023-09-01 13:20:00,328.3,328.44,328.05,328.1,18024.0,318.7479,318.8838,318.5051,318.5537,18024.0
2023-09-01 13:30:00,328.02,328.21,327.94,328.14,11611.0,318.476,318.6605,318.3983,318.5925,11611.0
2023-09-01 13:40:00,328.16,328.28,327.95,328.19,15270.0,318.6119,318.7285,318.4081,318.6411,15270.0
2023-09-01 13:50:00,328.19,328.42,328.11,328.37,12529.0,318.6411,318.8644,318.5634,318.8158,12529.0
2023-09-01 14:00:00,328.38,328.72,328.23,328.42,14398.0,318.8255,319.1557,318.6799,318.8644,14398.0
2023-09-01 14:10:00,328.5,328.56,327.68,327.68,15109.0,318.9421,319.0003,318.1459,318.1459,15109.0
2023-09-01 14:20:00,327.7,327.7,327.12,327.15,17185.0,318.1653,318.1653,317.6022,317.6313,17185.0
2023-09-01 14:30:00,327.14,327.16,326.69,327.13,13523.0,317.6216,317.641,317.1847,317.6119,13523.0
2023-09-01 14:40:00,327.16,327.41,327.15,327.26,9984.0,317.641,317.8838,317.6313,317.7381,9984.0
2023-09-01 14:50:00,327.32,327.61,327.31,327.51,12126.0,317.7964,318.0779,317.7867,317.9809,12126.0
2023-09-01 15:00:00,327.59,327.65,327.35,327.56,12030.0,318.0585,318.1168,317.8255,318.0294,12030.0
2023-09-01 15:10:00,327.64,327.76,327.55,327.59,14083.0,318.1071,318.2236,318.0197,318.0585,14083.0
2023-09-01 15:20:00,327.52,327.82,327.52,327.79,16243.0,317.9906,318.2818,317.9906,318.2527,16243.0
2023-09-01 15:30:00,327.82,327.99,327.51,327.68,23580.0,318.2818,318.4469,317.9809,318.1459,23580.0
2023-09-01 15:40:00,327.72,327.85,327.46,327.76,55505.0,318.1847,318.311,317.9323,318.2236,55505.0
2023-09-01 15:50:00,327.69,328.06,327.47,327.63,179114.0,318.1556,318.5149,317.942,318.0974,179114.0
2023-09-05 09:30:00,327.74,328.88,325.28,326.27,91184.0,318.2042,319.311,315.8157,316.7769,91184.0
2023-09-05 09:40:00,326.31,326.59,325.46,325.52,21420.0,316.8158,317.0876,315.9905,316.0488,21420.0
2023-09-05 09:50:00,325.48,325.9,325.03,325.22,66127.0,316.0099,316.4177,315.573,315.7575,66127.0
2023-09-05 10:00:00,325.11,325.39,324.48,325.06,17370.0,315.6507,315.9225,315.039,315.6021,17370.0
2023-09-05 10:10:00,325.21,325.8,324.83,325.44,24463.0,315.7478,316.3206,315.3788,315.9711,24463.0
2023-09-05 10:20:00,325.32,326.78,325.32,326.27,14737.0,315.8546,317.2721,315.8546,316.7769,14737.0
2023-09-05 10:30:00,326.3,326.83,325.55,326.29,146000.0,316.8061,317.3206,316.0779,316.7964,146000.0
2023-09-05 10:40:00,326.22,327.07,326.18,327.02,31371.0,316.7284,317.5537,316.6896,317.5051,31371.0
2023-09-05 10:50:00,326.81,326.95,326.39,326.65,27015.0,317.3012,317.4372,316.8934,317.1459,27015.0
2023-09-05 11:00:00,326.59,327.26,326.58,327.0,22378.0,317.0876,317.7381,317.0779,317.4857,22378.0
2023-09-05 11:10:00,327.1,327.14,326.47,326.69,45762.0,317.5828,317.6216,316.9711,317.1847,45762.0
2023-09-05 11:20:00,326.81,327.26,326.69,326.85,18420.0,317.3012,317.7381,317.1847,317.3401,18420.0
2023-09-05 11:30:00,326.9,327.26,326.69,327.24,21834.0,317.3886,317.7381,317.1847,317.7187,21834.0
2023-09-05 11:40:00,327.39,327.82,327.29,327.74,13345.0,317.8643,318.2818,317.7673,318.2042,13345.0
2023-09-05 11:50:00,327.82,328.17,327.78,328.06,9336.0,318.2818,318.6217,318.243,318.5149,9336.0
2023-09-05 12:00:00,328.1,328.53,327.9,328.1,33619.0,318.5537,318.9712,318.3595,318.5537,33619.0
2023-09-05 12:10:00,328.29,328.63,328.17,328.51,9248.0,318.7382,319.0683,318.6217,318.9518,9248.0
2023-09-05 12:20:00,328.4,328.54,328.27,328.38,5125.0,318.845,318.9809,318.7187,318.8255,5125.0
2023-09-05 12:30:00,328.5,328.5,327.84,328.15,7676.0,318.9421,318.9421,318.3013,318.6022,7676.0
2023-09-05 12:40:00,328.05,328.43,328.05,328.29,4264.0,318.5051,318.8741,318.5051,318.7382,4264.0
2023-09-05 12:50:00,328.29,328.4,328.05,328.4,11759.0,318.7382,318.845,318.5051,318.845,11759.0
2023-09-05 13:00:00,328.32,328.34,327.61,327.65,15556.0,318.7673,318.7867,318.0779,318.1168,15556.0
2023-09-05 13:10:00,327.65,327.94,327.64,327.94,7548.0,318.1168,318.3983,318.1071,318.3983,7548.0
2023-09-05 13:20:00,327.82,328.13,327.68,327.74,17850.0,318.2818,318.5828,318.1459,318.2042,17850.0
2023-09-05 13:30:00,327.7,327.89,327.35,327.47,19943.0,318.1653,318.3498,317.8255,317.942,19943.0
2023-09-05 13:40:00,327.56,328.44,327.56,328.35,20152.0,318.0294,318.8838,318.0294,318.7964,20152.0
2023-09-05 13:50:00,328.28,328.5,328.23,328.26,4713.0,318.7285,318.9421,318.6799,318.709,4713.0
2023-09-05 14:00:00,328.24,328.35,327.63,327.67,11053.0,318.6896,318.7964,318.0974,318.1362,11053.0
2023-09-05 14:10:00,327.78,327.81,327.62,327.74,9003.0,318.243,318.2721,318.0877,318.2042,9003.0
2023-09-05 14:20:00,327.65,327.96,327.51,327.96,4714.0,318.1168,318.4178,317.9809,318.4178,4714.0
2023-09-05 14:30:00,327.97,328.09,327.64,327.73,6551.0,318.4275,318.544,318.1071,318.1945,6551.0
2023-09-05 14:40:00,327.63,328.03,327.59,327.93,7237.0,318.0974,318.4857,318.0585,318.3886,7237.0
2023-09-05 14:50:00,327.9,328.1,327.77,327.99,8033.0,318.3595,318.5537,318.2333,318.4469,8033.0
2023-09-05 15:00:00,327.97,327.97,327.42,327.48,8819.0,318.4275,318.4275,317.8935,317.9517,8819.0
2023-09-05 15:10:00,327.43,327.47,326.91,327.02,7199.0,317.9032,317.942,317.3983,317.5051,7199.0
2023-09-05 15:20:00,327.03,327.43,327.03,327.36,9555.0,317.5148,317.9032,317.5148,317.8352,9555.0
2023-09-05 15:30:00,327.41,327.46,327.08,327.4,10261.0,317.8838,317.9323,317.5634,317.8741,10261.0
2023-09-05 15:40:00,327.39,327.66,327.05,327.11,16355.0,317.8643,318.1265,317.5342,317.5925,16355.0
2023-09-05 15:50:00,327.16,327.16,326.0,326.24,82994.0,317.641,317.641,316.5148,316.7478,82994.0
2023-09-06 09:30:00,324.25,325.61,323.71,325.61,49908.0,314.8157,316.1361,314.2914,316.1361,49908.0
2023-09-06 09:40:00,325.73,326.96,325.65,326.92,10202.0,316.2526,317.4469,316.175,317.408,10202.0
2023-09-06 09:50:00,327.0,327.74,326.9,327.52,17579.0,317.4857,318.2042,317.3886,317.9906,17579.0
2023-09-06 10:00:00,327.5,327.5,326.39,326.61,12700.0,317.9711,317.9711,316.8934,317.107,12700.0
2023-09-06 10:10:00,326.45,326.89,325.97,326.89,36485.0,316.9517,317.3789,316.4857,317.3789,36485.0
2023-09-06 10:20:00,327.03,327.22,326.51,326.61,8834.0,317.5148,317.6993,317.01,317.107,8834.0
2023-09-06 10:30:00,326.61,326.82,326.3,326.47,5795.0,317.107,317.3109,316.8061,316.9711,5795.0
2023-09-06 10:40:00,326.54,326.55,326.23,326.24,5025.0,317.0391,317.0488,316.7381,316.7478,5025.0
2023-09-06 10:50:00,326.33,326.34,325.67,326.08,10408.0,316.8352,316.8449,316.1944,316.5925,10408.0
2023-09-06 11:00:00,326.18,326.49,326.0,326.0,11821.0,316.6896,316.9905,316.5148,316.5148,11821.0
2023-09-06 11:10:00,325.85,326.38,325.67,326.21,8677.0,316.3692,316.8837,316.1944,316.7187,8677.0
2023-09-06 11:20:00,326.15,326.44,325.94,326.43,6718.0,316.6604,316.942,316.4565,316.9323,6718.0
2023-09-06 11:30:00,326.39,326.39,326.11,326.27,8349.0,316.8934,316.8934,316.6216,316.7769,8349.0
2023-09-06 11:40:00,326.27,326.41,326.12,326.24,9513.0,316.7769,316.9129,316.6313,316.7478,9513.0
2023-09-06 11:50:00,326.15,326.77,326.15,326.42,6155.0,316.6604,317.2624,316.6604,316.9226,6155.0
2023-09-06 12:00:00,326.33,326.51,326.01,326.01,6687.0,316.8352,317.01,316.5245,316.5245,6687.0
2023-09-06 12:10:00,326.17,326.51,325.97,326.41,5129.0,316.6798,317.01,316.4857,316.9129,5129.0
2023-09-06 12:20:00,326.29,326.39,325.65,325.65,4826.0,316.7964,316.8934,316.175,316.175,4826.0
2023-09-06 12:30:00,325.63,325.9,325.59,325.75,4206.0,316.1556,316.4177,316.1167,316.2721,4206.0
2023-09-06 12:40:00,325.73,325.73,325.46,325.53,2714.0,316.2526,316.2526,315.9905,316.0585,2714.0
2023-09-06 12:50:00,325.45,325.6,325.25,325.54,8711.0,315.9808,316.1264,315.7866,316.0682,8711.0
2023-09-06 13:00:00,325.34,325.37,325.16,325.37,3828.0,315.874,315.9031,315.6992,315.9031,3828.0
2023-09-06 13:10:00,325.35,325.84,325.33,325.84,6383.0,315.8837,316.3594,315.8643,316.3594,6383.0
2023-09-06 13:20:00,325.76,325.91,325.49,325.68,4633.0,316.2818,316.4274,316.0196,316.2041,4633.0
2023-09-06 13:30:00,325.65,325.9,325.5,325.89,6664.0,316.175,316.4177,316.0293,316.408,6664.0
2023-09-06 13:40:00,325.84,326.15,325.66,326.15,5557.0,316.3594,316.6604,316.1847,316.6604,5557.0
2023-09-06 13:50:00,326.41,326.57,326.21,326.29,8010.0,316.9129,317.0682,316.7187,316.7964,8010.0
2023-09-06 14:00:00,326.3,326.58,326.29,326.47,5835.0,316.8061,317.0779,316.7964,316.9711,5835.0
2023-09-06 14:10:00,326.36,326.4,326.15,326.22,6487.0,316.8643,316.9032,316.6604,316.7284,6487.0
2023-09-06 14:20:00,326.28,326.49,326.16,326.35,9794.0,316.7866,316.9905,316.6701,316.8546,9794.0
2023-09-06 14:30:00,326.44,326.76,326.41,326.62,5925.0,316.942,317.2527,316.9129,317.1168,5925.0
2023-09-06 14:40:00,326.53,326.73,326.51,326.64,3267.0,317.0294,317.2236,317.01,317.1362,3267.0
2023-09-06 14:50:00,326.71,326.91,326.67,326.77,17662.0,317.2041,317.3983,317.1653,317.2624,17662.0
2023-09-06 15:00:00,326.82,326.85,325.85,325.88,7503.0,317.3109,317.3401,316.3692,316.3983,7503.0
2023-09-06 15:10:00,325.81,326.64,325.81,326.64,5600.0,316.3303,317.1362,316.3303,317.1362,5600.0
2023-09-06 15:20:00,326.69,326.89,326.24,326.44,9630.0,317.1847,317.3789,316.7478,316.942,9630.0
2023-09-06 15:30:00,326.4,326.91,326.4,326.79,9427.0,316.9032,317.3983,316.9032,317.2818,9427.0
2023-09-06 15:40:00,326.82,326.97,326.49,326.75,13931.0,317.3109,317.4566,316.9905,317.243,13931.0
2023-09-06 15:50:00,326.82,326.86,326.24,326.37,64220.0,317.3109,317.3498,316.7478,316.874,64220.0
2023-09-07 09:30:00,323.9,325.82,323.23,325.82,36093.0,314.4759,316.34,313.8254,316.34,36093.0
2023-09-07 09:40:00,325.64,326.21,325.22,325.68,8444.0,316.1653,316.7187,315.7575,316.2041,8444.0
2023-09-07 09:50:00,325.61,326.18,325.52,325.65,23479.0,316.1361,316.6896,316.0488,316.175,23479.0
2023-09-07 10:00:00,325.88,326.5,325.57,326.5,13568.0,316.3983,317.0002,316.0973,317.0002,13568.0
2023-09-07 10:10:00,326.58,326.87,325.73,326.07,12865.0,317.0779,317.3595,316.2526,316.5828,12865.0
2023-09-07 10:20:00,326.01,326.31,325.5,325.94,11412.0,316.5245,316.8158,316.0293,316.4565,11412.0
2023-09-07 10:30:00,325.88,326.72,325.86,326.66,12163.0,316.3983,317.2138,316.3789,317.1556,12163.0
2023-09-07 10:40:00,326.65,327.34,326.58,326.67,18509.0,317.1459,317.8158,317.0779,317.1653,18509.0
2023-09-07 10:50:00,326.65,326.7,326.17,326.28,14652.0,317.1459,317.1944,316.6798,316.7866,14652.0
2023-09-07 11:00:00,326.26,326.7,326.18,326.41,10957.0,316.7672,317.1944,316.6896,316.9129,10957.0
2023-09-07 11:10:00,326.47,326.64,326.12,326.18,26137.0,316.9711,317.1362,316.6313,316.6896,26137.0
2023-09-07 11:20:00,326.31,326.41,325.85,326.11,9678.0,316.8158,316.9129,316.3692,316.6216,9678.0
2023-09-07 11:30:00,326.04,326.69,325.83,326.39,12704.0,316.5536,317.1847,316.3497,316.8934,12704.0
2023-09-07 11:40:00,326.34,326.46,325.87,326.46,5812.0,316.8449,316.9614,316.3886,316.9614,5812.0
2023-09-07 11:50:00,326.39,326.39,326.11,326.19,10225.0,316.8934,316.8934,316.6216,316.6993,10225.0
2023-09-07 12:00:00,326.24,327.1,326.24,326.99,8543.0,316.7478,317.5828,316.7478,317.476,8543.0
2023-09-07 12:10:00,326.86,327.14,326.81,327.02,8136.0,317.3498,317.6216,317.3012,317.5051,8136.0
2023-09-07 12:20:00,326.93,327.17,326.72,326.96,6720.0,317.4177,317.6508,317.2138,317.4469,6720.0
2023-09-07 12:30:00,327.05,327.18,326.75,327.06,6272.0,317.5342,317.6605,317.243,317.544,6272.0
2023-09-07 12:40:00,327.12,327.19,326.86,326.86,4987.0,317.6022,317.6702,317.3498,317.3498,4987.0
2023-09-07 12:50:00,326.85,327.37,326.84,327.07,3348.0,317.3401,317.8449,317.3304,317.5537,3348.0
2023-09-07 13:00:00,327.06,327.51,326.91,327.03,9309.0,317.544,317.9809,317.3983,317.5148,9309.0
2023-09-07 13:10:00,326.98,327.54,326.97,327.54,7460.0,317.4663,318.01,317.4566,318.01,7460.0
2023-09-07 13:20:00,327.41,328.61,327.32,328.49,31122.0,317.8838,319.0489,317.7964,318.9323,31122.0
2023-09-07 13:30:00,328.65,328.77,328.16,328.58,26703.0,319.0877,319.2042,318.6119,319.0197,26703.0
2023-09-07 13:40:00,328.6,328.63,328.06,328.25,18785.0,319.0391,319.0683,318.5149,318.6993,18785.0
2023-09-07 13:50:00,328.25,328.83,328.16,328.68,16687.0,318.6993,319.2625,318.6119,319.1168,16687.0
2023-09-07 14:00:00,328.61,328.64,328.11,328.14,5994.0,319.0489,319.078,318.5634,318.5925,5994.0
2023-09-07 14:10:00,328.14,328.35,327.99,328.12,7841.0,318.5925,318.7964,318.4469,318.5731,7841.0
2023-09-07 14:20:00,328.06,328.32,327.83,328.04,14472.0,318.5149,318.7673,318.2915,318.4954,14472.0
2023-09-07 14:30:00,327.94,328.15,327.68,327.88,13012.0,318.3983,318.6022,318.1459,318.3401,13012.0
2023-09-07 14:40:00,327.86,328.03,327.47,327.7,7055.0,318.3207,318.4857,317.942,318.1653,7055.0
2023-09-07 14:50:00,327.47,327.77,327.46,327.63,11626.0,317.942,318.2333,317.9323,318.0974,11626.0
2023-09-07 15:00:00,327.72,327.72,327.14,327.57,12003.0,318.1847,318.1847,317.6216,318.0391,12003.0
2023-09-07 15:10:00,327.63,328.41,327.63,328.26,12109.0,318.0974,318.8547,318.0974,318.709,12109.0
2023-09-07 15:20:00,328.18,328.73,328.14,328.4,18267.0,318.6314,319.1654,318.5925,318.845,18267.0
2023-09-07 15:30:00,328.41,328.81,328.28,328.69,36392.0,318.8547,319.243,318.7285,319.1265,36392.0
2023-09-07 15:40:00,328.69,329.04,328.63,328.81,34193.0,319.1265,319.4663,319.0683,319.243,34193.0
2023-09-07 15:50:00,328.81,328.89,327.84,328.45,136668.0,319.243,319.3207,318.3013,318.8935,136668.0
2023-09-08 09:30:00,329.53,330.44,328.99,330.0,60622.0,319.9421,320.8256,319.4178,320.3984,60622.0
2023-09-08 09:40:00,330.0,330.0,329.46,329.83,8126.0,320.3984,320.3984,319.8741,320.2334,8126.0
2023-09-08 09:50:00,329.89,330.02,328.78,329.13,13436.0,320.2916,320.4178,319.2139,319.5537,13436.0
2023-09-08 10:00:00,329.13,329.77,328.95,328.95,11746.0,319.5537,320.1751,319.379,319.379,11746.0
2023-09-08 10:10:00,328.66,329.5,328.63,329.26,21078.0,319.0974,319.913,319.0683,319.6799,21078.0
2023-09-08 10:20:00,329.41,329.47,329.09,329.22,10517.0,319.8256,319.8838,319.5149,319.6411,10517.0
2023-09-08 10:30:00,329.31,329.56,328.67,328.93,13358.0,319.7285,319.9712,319.1071,319.3595,13358.0
2023-09-08 10:40:00,328.97,329.05,328.59,328.99,9911.0,319.3984,319.4761,319.0294,319.4178,9911.0
2023-09-08 10:50:00,328.99,329.31,328.71,328.71,11859.0,319.4178,319.7285,319.1459,319.1459,11859.0
2023-09-08 11:00:00,328.7,328.7,327.99,327.99,15619.0,319.1362,319.1362,318.4469,318.4469,15619.0
2023-09-08 11:10:00,327.98,328.98,327.91,328.73,18059.0,318.4372,319.4081,318.3692,319.1654,18059.0
2023-09-08 11:20:00,328.67,328.88,328.52,328.76,4192.0,319.1071,319.311,318.9615,319.1945,4192.0
2023-09-08 11:30:00,328.79,329.37,328.78,329.15,7842.0,319.2236,319.7867,319.2139,319.5731,7842.0
2023-09-08 11:40:00,328.98,328.98,328.0,328.69,17260.0,319.4081,319.4081,318.4566,319.1265,17260.0
2023-09-08 11:50:00,328.69,328.76,328.0,328.62,8920.0,319.1265,319.1945,318.4566,319.0586,8920.0
2023-09-08 12:00:00,328.62,328.62,327.9,328.19,9608.0,319.0586,319.0586,318.3595,318.6411,9608.0
2023-09-08 12:10:00,328.19,328.7,328.19,328.38,16022.0,318.6411,319.1362,318.6411,318.8255,16022.0
2023-09-08 12:20:00,328.4,328.44,327.9,328.05,5013.0,318.845,318.8838,318.3595,318.5051,5013.0
2023-09-08 12:30:00,328.01,328.16,327.68,328.13,58977.0,318.4663,318.6119,318.1459,318.5828,58977.0
2023-09-08 12:40:00,328.01,328.26,327.54,327.56,9058.0,318.4663,318.709,318.01,318.0294,9058.0
2023-09-08 12:50:00,327.53,327.58,327.29,327.47,3108.0,318.0003,318.0488,317.7673,317.942,3108.0
2023-09-08 13:00:00,327.36,327.47,327.04,327.09,11166.0,317.8352,317.942,317.5245,317.5731,11166.0
2023-09-08 13:10:00,327.19,327.59,327.04,327.59,6034.0,317.6702,318.0585,317.5245,318.0585,6034.0
2023-09-08 13:20:00,327.84,327.84,327.02,327.22,6048.0,318.3013,318.3013,317.5051,317.6993,6048.0
2023-09-08 13:30:00,327.32,327.4,326.85,326.85,5028.0,317.7964,317.8741,317.3401,317.3401,5028.0
2023-09-08 13:40:00,326.95,327.27,326.8,327.15,7369.0,317.4372,317.7478,317.2915,317.6313,7369.0
2023-09-08 13:50:00,327.18,327.31,326.97,327.16,8810.0,317.6605,317.7867,317.4566,317.641,8810.0
2023-09-08 14:00:00,327.28,327.64,327.15,327.28,6769.0,317.7576,318.1071,317.6313,317.7576,6769.0
2023-09-08 14:10:00,327.19,327.19,326.1,326.55,15404.0,317.6702,317.6702,316.6119,317.0488,15404.0
2023-09-08 14:20:00,326.54,326.83,326.49,326.52,9239.0,317.0391,317.3206,316.9905,317.0197,9239.0
2023-09-08 14:30:00,326.56,326.67,326.24,326.24,9996.0,317.0585,317.1653,316.7478,316.7478,9996.0
2023-09-08 14:40:00,326.34,326.64,326.28,326.28,12371.0,316.8449,317.1362,316.7866,316.7866,12371.0
2023-09-08 14:50:00,326.29,326.3,325.96,326.1,19160.0,316.7964,316.8061,316.476,316.6119,19160.0
2023-09-08 15:00:00,326.06,326.25,325.68,325.82,15148.0,316.573,316.7575,316.2041,316.34,15148.0
2023-09-08 15:10:00,325.77,325.78,325.22,325.31,24120.0,316.2915,316.3012,315.7575,315.8449,24120.0
2023-09-08 15:20:00,325.31,325.51,324.91,324.92,26029.0,315.8449,316.039,315.4565,315.4662,26029.0
2023-09-08 15:30:00,324.91,325.21,324.6,324.65,23685.0,315.4565,315.7478,315.1555,315.2041,23685.0
2023-09-08 15:40:00,324.67,325.01,324.55,324.82,31297.0,315.2235,315.5536,315.107,315.3691,31297.0
2023-09-08 15:50:00,324.81,325.67,324.53,325.42,129782.0,315.3594,316.1944,315.0876,315.9517,129782.0
2023-09-11 09:30:00,327.49,328.23,325.76,327.79,49612.0,317.9614,318.6799,316.2818,318.2527,49612.0
2023-09-11 09:40:00,327.78,327.93,326.37,327.63,14061.0,318.243,318.3886,316.874,318.0974,14061.0
2023-09-11 09:50:00,327.66,327.99,327.25,327.29,29181.0,318.1265,318.4469,317.7284,317.7673,29181.0
2023-09-11 10:00:00,327.29,327.6,325.79,326.16,23783.0,317.7673,318.0682,316.3109,316.6701,23783.0
2023-09-11 10:10:00,326.27,326.94,324.85,325.08,20504.0,316.7769,317.4274,315.3983,315.6216,20504.0
2023-09-11 10:20:00,325.08,325.94,324.96,325.72,17627.0,315.6216,316.4565,315.5051,316.2429,17627.0
2023-09-11 10:30:00,325.56,325.68,324.49,324.62,19511.0,316.0876,316.2041,315.0487,315.1749,19511.0
2023-09-11 10:40:00,324.71,325.15,324.69,324.96,22728.0,315.2623,315.6895,315.2429,315.5051,22728.0
2023-09-11 10:50:00,325.04,325.15,324.74,324.92,11842.0,315.5827,315.6895,315.2915,315.4662,11842.0
2023-09-11 11:00:00,324.9,325.74,324.86,325.41,6511.0,315.4468,316.2624,315.408,315.942,6511.0
2023-09-11 11:10:00,325.32,325.57,325.1,325.5,12451.0,315.8546,316.0973,315.641,316.0293,12451.0
2023-09-11 11:20:00,325.41,325.81,325.27,325.77,14759.0,315.942,316.3303,315.806,316.2915,14759.0
2023-09-11 11:30:00,325.75,325.8,325.32,325.69,9715.0,316.2721,316.3206,315.8546,316.2138,9715.0
2023-09-11 11:40:00,325.7,325.72,324.96,325.13,10620.0,316.2235,316.2429,315.5051,315.6701,10620.0
2023-09-11 11:50:00,325.04,325.3,324.84,324.84,10052.0,315.5827,315.8352,315.3885,315.3885,10052.0
2023-09-11 12:00:00,324.92,325.65,324.91,325.43,8874.0,315.4662,316.175,315.4565,315.9614,8874.0
2023-09-11 12:10:00,325.57,325.65,325.2,325.22,10241.0,316.0973,316.175,315.7381,315.7575,10241.0
2023-09-11 12:20:00,325.07,325.46,324.95,325.34,21910.0,315.6119,315.9905,315.4953,315.874,21910.0
2023-09-11 12:30:00,325.27,325.43,324.88,325.43,22398.0,315.806,315.9614,315.4274,315.9614,22398.0
2023-09-11 12:40:00,325.44,325.84,325.39,325.65,11152.0,315.9711,316.3594,315.9225,316.175,11152.0
2023-09-11 12:50:00,325.6,325.99,325.45,325.7,19402.0,316.1264,316.5051,315.9808,316.2235,19402.0
2023-09-11 13:00:00,325.75,325.79,325.49,325.62,13401.0,316.2721,316.3109,316.0196,316.1458,13401.0
2023-09-11 13:10:00,325.62,325.86,325.45,325.75,18172.0,316.1458,316.3789,315.9808,316.2721,18172.0
2023-09-11 13:20:00,325.67,325.85,325.44,325.78,12143.0,316.1944,316.3692,315.9711,316.3012,12143.0
2023-09-11 13:30:00,325.89,326.35,325.82,326.35,8637.0,316.408,316.8546,316.34,316.8546,8637.0
2023-09-11 13:40:00,326.41,326.51,326.11,326.11,5359.0,316.9129,317.01,316.6216,316.6216,5359.0
2023-09-11 13:50:00,326.13,326.58,326.05,326.23,9460.0,316.641,317.0779,316.5633,316.7381,9460.0
2023-09-11 14:00:00,326.21,326.21,325.55,325.94,16563.0,316.7187,316.7187,316.0779,316.4565,16563.0
2023-09-11 14:10:00,325.94,326.09,325.74,325.84,7523.0,316.4565,316.6022,316.2624,316.3594,7523.0
2023-09-11 14:20:00,325.84,326.07,325.68,326.06,6949.0,316.3594,316.5828,316.2041,316.573,6949.0
2023-09-11 14:30:00,326.09,326.2,325.95,326.15,7120.0,316.6022,316.709,316.4662,316.6604,7120.0
2023-09-11 14:40:00,326.13,326.26,326.03,326.16,11587.0,316.641,316.7672,316.5439,316.6701,11587.0
2023-09-11 14:50:00,326.15,326.21,326.0,326.19,9435.0,316.6604,316.7187,316.5148,316.6993,9435.0
2023-09-11 15:00:00,326.14,326.24,326.06,326.21,10393.0,316.6507,316.7478,316.573,316.7187,10393.0
2023-09-11 15:10:00,326.21,326.21,325.67,326.11,12511.0,316.7187,316.7187,316.1944,316.6216,12511.0
2023-09-11 15:20:00,326.08,326.32,325.95,326.11,18290.0,316.5925,316.8255,316.4662,316.6216,18290.0
2023-09-11 15:30:00,326.07,326.35,326.04,326.25,16332.0,316.5828,316.8546,316.5536,316.7575,16332.0
2023-09-11 15:40:00,326.19,326.38,325.96,326.07,16938.0,316.6993,316.8837,316.476,316.5828,16938.0
2023-09-11 15:50:00,326.11,326.22,325.72,326.03,100249.0,316.6216,316.7284,316.2429,316.5439,100249.0
2023-09-12 09:30:00,321.45,322.49,319.56,320.31,92967.0,312.0972,313.1069,310.2622,310.9903,92967.0
2023-09-12 09:40:00,320.39,321.19,319.58,320.08,68072.0,311.068,311.8447,310.2816,310.767,68072.0
2023-09-12 09:50:00,320.0,321.0,319.95,320.6,31198.0,310.6894,311.6603,310.6408,311.2719,31198.0
2023-09-12 10:00:00,320.71,321.0,320.27,320.51,35907.0,311.3787,311.6603,310.9515,311.1845,35907.0
2023-09-12 10:10:00,320.46,321.55,320.25,320.99,71683.0,311.136,312.1943,310.9321,311.6506,71683.0
2023-09-12 10:20:00,320.91,320.91,319.06,319.12,30053.0,311.5729,311.5729,309.7767,309.835,30053.0
2023-09-12 10:30:00,319.05,319.13,317.85,317.87,44173.0,309.767,309.8447,308.6019,308.6213,44173.0
2023-09-12 10:40:00,318.04,318.3,317.48,317.58,27005.0,308.7864,309.0388,308.2427,308.3398,27005.0
2023-09-12 10:50:00,317.53,317.75,316.72,316.8,27632.0,308.2912,308.5048,307.5048,307.5825,27632.0
2023-09-12 11:00:00,316.79,316.98,315.99,316.25,28853.0,307.5728,307.7572,306.796,307.0485,28853.0
2023-09-12 11:10:00,316.11,316.87,316.0,316.6,21960.0,306.9125,307.6504,306.8057,307.3883,21960.0
2023-09-12 11:20:00,316.6,317.24,316.48,317.17,29510.0,307.3883,308.0097,307.2718,307.9417,29510.0
2023-09-12 11:30:00,317.17,317.61,317.11,317.38,33203.0,307.9417,308.3689,307.8835,308.1456,33203.0
2023-09-12 11:40:00,317.45,317.55,317.02,317.09,21211.0,308.2136,308.3107,307.7961,307.864,21211.0
2023-09-12 11:50:00,317.12,317.13,316.83,316.95,15387.0,307.8932,307.9029,307.6116,307.7281,15387.0
2023-09-12 12:00:00,316.93,316.97,316.31,316.33,18831.0,307.7087,307.7475,307.1067,307.1261,18831.0
2023-09-12 12:10:00,316.21,316.26,315.35,315.52,26735.0,307.0096,307.0582,306.1747,306.3397,26735.0
2023-09-12 12:20:00,315.57,315.57,314.74,314.91,37027.0,306.3883,306.3883,305.5824,305.7475,37027.0
2023-09-12 12:30:00,314.8,314.88,313.33,313.97,30353.0,305.6407,305.7183,304.2134,304.8348,30353.0
2023-09-12 12:40:00,313.88,313.94,313.11,313.63,50520.0,304.7474,304.8057,303.9998,304.5047,50520.0
2023-09-12 12:50:00,313.67,314.44,313.58,314.0,33959.0,304.5435,305.2911,304.4562,304.8639,33959.0
2023-09-12 13:00:00,314.0,314.42,313.64,313.76,25084.0,304.8639,305.2717,304.5144,304.6309,25084.0
2023-09-12 13:10:00,313.79,315.36,313.79,315.29,13778.0,304.6601,306.1844,304.6601,306.1164,13778.0
2023-09-12 13:20:00,315.36,316.62,315.11,316.32,138832.0,306.1844,307.4077,305.9416,307.1164,138832.0
2023-09-12 13:30:00,316.32,316.85,316.21,316.85,32505.0,307.1164,307.631,307.0096,307.631,32505.0
2023-09-12 13:40:00,316.92,317.26,315.51,315.56,16544.0,307.699,308.0291,306.33,306.3786,16544.0
2023-09-12 13:50:00,315.54,316.15,315.53,315.81,33181.0,306.3591,306.9514,306.3494,306.6213,33181.0
2023-09-12 14:00:00,315.82,315.9,315.54,315.63,22410.0,306.631,306.7087,306.3591,306.4465,22410.0
2023-09-12 14:10:00,315.63,315.77,314.96,315.08,22428.0,306.4465,306.5824,305.796,305.9125,22428.0
2023-09-12 14:20:00,315.09,315.54,314.56,315.47,52875.0,305.9222,306.3591,305.4076,306.2912,52875.0
2023-09-12 14:30:00,315.34,316.02,314.82,315.86,39754.0,306.165,306.8252,305.6601,306.6698,39754.0
2023-09-12 14:40:00,316.08,316.23,315.65,315.8,36184.0,306.8834,307.0291,306.4659,306.6116,36184.0
2023-09-12 14:50:00,315.82,315.87,315.09,315.09,24762.0,306.631,306.6795,305.9222,305.9222,24762.0
2023-09-12 15:00:00,315.09,315.27,314.74,315.23,21872.0,305.9222,306.097,305.5824,306.0582,21872.0
2023-09-12 15:10:00,315.17,315.22,314.83,315.06,23415.0,305.9999,306.0484,305.6698,305.8931,23415.0
2023-09-12 15:20:00,315.12,315.12,314.59,314.86,31942.0,305.9514,305.9514,305.4368,305.6989,31942.0
2023-09-12 15:30:00,314.87,315.34,314.73,315.1,57173.0,305.7086,306.165,305.5727,305.9319,57173.0
2023-09-12 15:40:00,315.1,316.02,314.8,315.9,82716.0,305.9319,306.8252,305.6407,306.7087,82716.0
2023-09-12 15:50:00,315.72,315.97,314.86,314.89,308962.0,306.5339,306.7766,305.6989,305.728,308962.0
2023-09-13 09:30:00,314.23,316.71,313.2,315.47,65200.0,305.0872,307.4951,304.0872,306.2912,65200.0
2023-09-13 09:40:00,315.42,315.74,314.6,314.97,46483.0,306.2426,306.5533,305.4465,305.8057,46483.0
2023-09-13 09:50:00,314.98,315.05,313.63,313.92,66941.0,305.8154,305.8834,304.5047,304.7863,66941.0
2023-09-13 10:00:00,313.92,314.09,313.13,313.13,43037.0,304.7863,304.9513,304.0193,304.0193,43037.0
2023-09-13 10:10:00,313.15,313.57,312.92,313.56,28071.0,304.0387,304.4465,303.8154,304.4367,28071.0
2023-09-13 10:20:00,313.49,314.55,313.44,314.39,24518.0,304.3688,305.3979,304.3202,305.2426,24518.0
2023-09-13 10:30:00,314.43,314.68,313.77,313.86,39969.0,305.2814,305.5242,304.6406,304.728,39969.0
2023-09-13 10:40:00,313.86,314.41,313.85,314.19,29373.0,304.728,305.262,304.7183,305.0484,29373.0
2023-09-13 10:50:00,314.1,314.59,313.83,314.22,34796.0,304.961,305.4368,304.6989,305.0775,34796.0
2023-09-13 11:00:00,314.3,314.7,314.14,314.31,48823.0,305.1552,305.5436,304.9999,305.1649,48823.0
2023-09-13 11:10:00,314.29,314.82,314.23,314.58,58377.0,305.1455,305.6601,305.0872,305.4271,58377.0
2023-09-13 11:20:00,314.53,315.24,314.49,314.94,12038.0,305.3785,306.0679,305.3397,305.7766,12038.0
2023-09-13 11:30:00,315.02,315.09,314.78,314.97,25617.0,305.8543,305.9222,305.6212,305.8057,25617.0
2023-09-13 11:40:00,314.97,314.99,314.49,314.56,12638.0,305.8057,305.8251,305.3397,305.4076,12638.0
2023-09-13 11:50:00,314.55,314.55,313.46,313.78,28470.0,305.3979,305.3979,304.3397,304.6503,28470.0
2023-09-13 12:00:00,313.79,314.08,313.32,313.96,39763.0,304.6601,304.9416,304.2037,304.8251,39763.0
2023-09-13 12:10:00,313.92,314.27,313.73,314.27,9341.0,304.7863,305.1261,304.6018,305.1261,9341.0
2023-09-13 12:20:00,314.21,314.29,313.96,314.09,14047.0,305.0678,305.1455,304.8251,304.9513,14047.0
2023-09-13 12:30:00,314.12,314.69,314.1,314.47,14203.0,304.9804,305.5339,304.961,305.3203,14203.0
2023-09-13 12:40:00,314.34,314.77,314.32,314.77,11375.0,305.194,305.6115,305.1746,305.6115,11375.0
2023-09-13 12:50:00,314.7,314.74,314.35,314.51,17392.0,305.5436,305.5824,305.2038,305.3591,17392.0
2023-09-13 13:00:00,314.53,314.7,314.33,314.33,12705.0,305.3785,305.5436,305.1843,305.1843,12705.0
2023-09-13 13:10:00,314.37,314.48,314.19,314.45,13037.0,305.2232,305.33,305.0484,305.3008,13037.0
2023-09-13 13:20:00,314.54,314.71,314.42,314.42,35390.0,305.3882,305.5533,305.2717,305.2717,35390.0
2023-09-13 13:30:00,314.42,314.92,314.42,314.71,17072.0,305.2717,305.7572,305.2717,305.5533,17072.0
2023-09-13 13:40:00,314.72,315.03,314.63,314.66,12723.0,305.563,305.864,305.4756,305.5047,12723.0
2023-09-13 13:50:00,314.67,314.94,314.61,314.83,9911.0,305.5144,305.7766,305.4562,305.6698,9911.0
2023-09-13 14:00:00,314.82,315.02,314.71,314.9,14218.0,305.6601,305.8543,305.5533,305.7378,14218.0
2023-09-13 14:10:00,314.88,314.96,314.58,314.73,6951.0,305.7183,305.796,305.4271,305.5727,6951.0
2023-09-13 14:20:00,314.82,314.89,314.62,314.83,15646.0,305.6601,305.728,305.4659,305.6698,15646.0
2023-09-13 14:30:00,314.78,314.89,314.65,314.87,10702.0,305.6212,305.728,305.495,305.7086,10702.0
2023-09-13 14:40:00,314.8,314.98,314.63,314.65,15259.0,305.6407,305.8154,305.4756,305.495,15259.0
2023-09-13 14:50:00,314.62,314.7,313.91,314.53,18351.0,305.4659,305.5436,304.7766,305.3785,18351.0
2023-09-13 15:00:00,314.55,314.62,313.79,313.79,21865.0,305.3979,305.4659,304.6601,304.6601,21865.0
2023-09-13 15:10:00,313.67,314.05,313.42,313.88,31848.0,304.5435,304.9125,304.3008,304.7474,31848.0
2023-09-13 15:20:00,313.93,314.0,313.72,313.72,37003.0,304.796,304.8639,304.5921,304.5921,37003.0
2023-09-13 15:30:00,313.78,314.05,313.65,313.85,40660.0,304.6503,304.9125,304.5241,304.7183,40660.0
2023-09-13 15:40:00,313.92,314.04,313.68,313.88,41042.0,304.7863,304.9028,304.5533,304.7474,41042.0
2023-09-13 15:50:00,313.93,314.2,313.65,313.9,215094.0,304.796,305.0581,304.5241,304.7669,215094.0
2023-09-14 09:30:00,315.63,316.99,314.14,314.37,57477.0,306.4465,307.7669,304.9999,305.2232,57477.0
2023-09-14 09:40:00,314.3,314.3,313.3,313.82,18478.0,305.1552,305.1552,304.1843,304.6892,18478.0
2023-09-14 09:50:00,313.93,314.6,313.93,314.41,17287.0,304.796,305.4465,304.796,305.262,17287.0
2023-09-14 10:00:00,314.45,314.57,313.88,314.0,19260.0,305.3008,305.4174,304.7474,304.8639,19260.0
2023-09-14 10:10:00,314.07,314.76,313.83,314.44,18972.0,304.9319,305.6018,304.6989,305.2911,18972.0
2023-09-14 10:20:00,314.41,314.69,314.27,314.44,15290.0,305.262,305.5339,305.1261,305.2911,15290.0
2023-09-14 10:30:00,314.53,314.65,314.25,314.57,21751.0,305.3785,305.495,305.1067,305.4174,21751.0
2023-09-14 10:40:00,314.57,315.14,314.5,314.95,41381.0,305.4174,305.9708,305.3494,305.7863,41381.0
2023-09-14 10:50:00,314.99,315.59,314.99,315.41,41763.0,305.8251,306.4077,305.8251,306.2329,41763.0
2023-09-14 11:00:00,315.42,315.53,315.08,315.12,15463.0,306.2426,306.3494,305.9125,305.9514,15463.0
2023-09-14 11:10:00,315.17,315.79,315.1,315.7,22037.0,305.9999,306.6019,305.9319,306.5145,22037.0
2023-09-14 11:20:00,315.69,316.11,315.69,315.89,27034.0,306.5048,306.9125,306.5048,306.699,27034.0
2023-09-14 11:30:00,315.84,316.05,315.58,315.67,10364.0,306.6504,306.8543,306.398,306.4854,10364.0
2023-09-14 11:40:00,315.67,315.86,315.47,315.79,10305.0,306.4854,306.6698,306.2912,306.6019,10305.0
2023-09-14 11:50:00,315.87,316.06,315.64,315.84,10370.0,306.6795,306.864,306.4562,306.6504,10370.0
2023-09-14 12:00:00,315.91,315.96,315.68,315.81,8054.0,306.7184,306.7669,306.4951,306.6213,8054.0
2023-09-14 12:10:00,315.79,316.29,315.77,316.04,11361.0,306.6019,307.0873,306.5824,306.8446,11361.0
2023-09-14 12:20:00,316.15,316.22,315.91,316.05,16664.0,306.9514,307.0193,306.7184,306.8543,16664.0
2023-09-14 12:30:00,316.07,316.27,315.97,316.13,11645.0,306.8737,307.0679,306.7766,306.932,11645.0
2023-09-14 12:40:00,316.19,316.36,316.14,316.25,10817.0,306.9902,307.1553,306.9417,307.0485,10817.0
2023-09-14 12:50:00,316.31,316.68,316.31,316.67,20314.0,307.1067,307.466,307.1067,307.4563,20314.0
2023-09-14 13:00:00,316.74,316.74,316.27,316.28,8183.0,307.5242,307.5242,307.0679,307.0776,8183.0
2023-09-14 13:10:00,316.39,316.5,316.23,316.43,8321.0,307.1844,307.2912,307.0291,307.2232,8321.0
2023-09-14 13:20:00,316.44,316.5,316.0,316.11,16981.0,307.2329,307.2912,306.8057,306.9125,16981.0
2023-09-14 13:30:00,316.14,316.53,316.09,316.51,14389.0,306.9417,307.3203,306.8931,307.3009,14389.0
2023-09-14 13:40:00,316.48,316.59,316.36,316.54,10190.0,307.2718,307.3786,307.1553,307.33,10190.0
2023-09-14 13:50:00,316.5,316.64,316.35,316.38,16042.0,307.2912,307.4271,307.1456,307.1747,16042.0
2023-09-14 14:00:00,316.41,316.55,316.27,316.41,10379.0,307.2038,307.3397,307.0679,307.2038,10379.0
2023-09-14 14:10:00,316.49,316.52,316.29,316.51,7544.0,307.2815,307.3106,307.0873,307.3009,7544.0
2023-09-14 14:20:00,316.41,316.66,316.3,316.41,13460.0,307.2038,307.4465,307.097,307.2038,13460.0
2023-09-14 14:30:00,316.31,316.59,316.16,316.19,16935.0,307.1067,307.3786,306.9611,306.9902,16935.0
2023-09-14 14:40:00,316.17,316.31,315.91,316.31,49157.0,306.9708,307.1067,306.7184,307.1067,49157.0
2023-09-14 14:50:00,316.18,316.27,315.94,316.25,14893.0,306.9805,307.0679,306.7475,307.0485,14893.0
2023-09-14 15:00:00,316.25,316.55,316.15,316.44,20031.0,307.0485,307.3397,306.9514,307.2329,20031.0
2023-09-14 15:10:00,316.44,316.75,316.4,316.43,12232.0,307.2329,307.5339,307.1941,307.2232,12232.0
2023-09-14 15:20:00,316.43,316.5,316.19,316.21,20156.0,307.2232,307.2912,306.9902,307.0096,20156.0
2023-09-14 15:30:00,316.21,316.7,316.1,316.55,36346.0,307.0096,307.4854,306.9028,307.3397,36346.0
2023-09-14 15:40:00,316.6,316.8,316.33,316.48,44234.0,307.3883,307.5825,307.1261,307.2718,44234.0
2023-09-14 15:50:00,316.55,316.81,316.33,316.65,147720.0,307.3397,307.5922,307.1261,307.4368,147720.0
2023-09-15 09:30:00,316.23,316.69,315.35,316.08,371332.0,307.0291,307.4757,306.1747,306.8834,371332.0
2023-09-15 09:40:00,316.07,316.18,315.17,315.8,15032.0,306.8737,306.9805,305.9999,306.6116,15032.0
2023-09-15 09:50:00,316.0,316.32,315.41,315.75,23288.0,306.8057,307.1164,306.2329,306.563,23288.0
2023-09-15 10:00:00,316.27,316.52,315.6,316.27,15533.0,307.0679,307.3106,306.4174,307.0679,15533.0
2023-09-15 10:10:00,316.19,316.45,315.7,316.4,9039.0,306.9902,307.2427,306.5145,307.1941,9039.0
2023-09-15 10:20:00,316.48,316.53,315.7,315.93,14604.0,307.2718,307.3203,306.5145,306.7378,14604.0
2023-09-15 10:30:00,315.95,315.95,315.23,315.4,20355.0,306.7572,306.7572,306.0582,306.2232,20355.0
2023-09-15 10:40:00,315.44,315.45,314.53,314.63,18180.0,306.262,306.2718,305.3785,305.4756,18180.0
2023-09-15 10:50:00,314.72,314.72,313.87,314.0,9110.0,305.563,305.563,304.7377,304.8639,9110.0
2023-09-15 11:00:00,313.97,314.19,313.84,314.1,7880.0,304.8348,305.0484,304.7086,304.961,7880.0
2023-09-15 11:10:00,314.13,314.15,313.56,313.71,12602.0,304.9902,305.0096,304.4367,304.5824,12602.0
2023-09-15 11:20:00,313.64,314.24,313.64,314.24,6398.0,304.5144,305.097,304.5144,305.097,6398.0
2023-09-15 11:30:00,314.18,314.43,313.98,314.36,13626.0,305.0387,305.2814,304.8445,305.2135,13626.0
2023-09-15 11:40:00,314.47,314.67,314.2,314.63,32473.0,305.3203,305.5144,305.0581,305.4756,32473.0
2023-09-15 11:50:00,314.64,314.73,314.27,314.52,9864.0,305.4853,305.5727,305.1261,305.3688,9864.0
2023-09-15 12:00:00,314.51,314.78,314.51,314.7,11057.0,305.3591,305.6212,305.3591,305.5436,11057.0
2023-09-15 12:10:00,314.71,314.9,314.5,314.8,13938.0,305.5533,305.7378,305.3494,305.6407,13938.0
2023-09-15 12:20:00,314.91,315.03,314.59,314.66,16862.0,305.7475,305.864,305.4368,305.5047,16862.0
2023-09-15 12:30:00,314.75,314.89,314.54,314.66,8912.0,305.5921,305.728,305.3882,305.5047,8912.0
2023-09-15 12:40:00,314.64,314.64,314.17,314.39,8044.0,305.4853,305.4853,305.029,305.2426,8044.0
2023-09-15 12:50:00,314.36,314.44,313.93,314.11,7299.0,305.2135,305.2911,304.796,304.9707,7299.0
2023-09-15 13:00:00,314.09,314.13,313.63,313.66,9048.0,304.9513,304.9902,304.5047,304.5338,9048.0
2023-09-15 13:10:00,313.74,313.76,313.04,313.08,11170.0,304.6115,304.6309,303.9319,303.9707,11170.0
2023-09-15 13:20:00,313.02,313.14,311.87,311.93,27370.0,303.9125,304.029,302.7959,302.8542,27370.0
2023-09-15 13:30:00,311.96,312.08,311.46,312.07,73224.0,302.8833,302.9998,302.3978,302.9901,73224.0
2023-09-15 13:40:00,312.08,312.38,311.57,312.38,21159.0,302.9998,303.2911,302.5046,303.2911,21159.0
2023-09-15 13:50:00,312.38,312.52,312.13,312.18,10744.0,303.2911,303.427,303.0484,303.0969,10744.0
2023-09-15 14:00:00,312.12,312.25,311.61,311.61,18957.0,303.0386,303.1649,302.5435,302.5435,18957.0
2023-09-15 14:10:00,311.78,311.89,311.59,311.61,22867.0,302.7085,302.8153,302.5241,302.5435,22867.0
2023-09-15 14:20:00,311.56,312.14,311.55,311.92,11231.0,302.4949,303.0581,302.4852,302.8445,11231.0
2023-09-15 14:30:00,311.92,312.1,311.79,311.93,9547.0,302.8445,303.0192,302.7182,302.8542,9547.0
2023-09-15 14:40:00,312.02,312.11,311.77,312.11,10684.0,302.9416,303.0289,302.6988,303.0289,10684.0
2023-09-15 14:50:00,312.1,312.91,311.73,312.91,28595.0,303.0192,303.8057,302.66,303.8057,28595.0
2023-09-15 15:00:00,312.86,312.86,312.2,312.21,16514.0,303.7571,303.7571,303.1163,303.126,16514.0
2023-09-15 15:10:00,312.31,312.81,312.29,312.78,15004.0,303.2231,303.7086,303.2037,303.6794,15004.0
2023-09-15 15:20:00,312.75,312.94,312.55,312.8,21036.0,303.6503,303.8348,303.4561,303.6989,21036.0
2023-09-15 15:30:00,312.94,313.01,311.89,311.97,26396.0,303.8348,303.9027,302.8153,302.893,26396.0
2023-09-15 15:40:00,311.95,312.11,311.57,311.66,41204.0,302.8736,303.0289,302.5046,302.592,41204.0
2023-09-15 15:50:00,311.64,312.54,311.46,312.52,114606.0,302.5726,303.4464,302.3978,303.427,114606.0
2023-09-18 09:30:00,312.0,314.78,311.0,314.66,66509.0,302.9221,305.6212,301.9512,305.5047,66509.0
2023-09-18 09:40:00,314.76,315.38,313.56,314.15,17979.0,305.6018,306.2038,304.4367,305.0096,17979.0
2023-09-18 09:50:00,313.85,314.32,313.68,314.3,9695.0,304.7183,305.1746,304.5533,305.1552,9695.0
2023-09-18 10:00:00,314.31,315.24,314.16,314.3,25734.0,305.1649,306.0679,305.0193,305.1552,25734.0
2023-09-18 10:10:00,314.29,314.61,314.1,314.4,8819.0,305.1455,305.4562,304.961,305.2523,8819.0
2023-09-18 10:20:00,314.36,315.06,314.33,314.96,10542.0,305.2135,305.8931,305.1843,305.796,10542.0
2023-09-18 10:30:00,314.87,315.11,314.51,314.75,10310.0,305.7086,305.9416,305.3591,305.5921,10310.0
2023-09-18 10:40:00,314.87,315.27,314.73,315.05,12099.0,305.7086,306.097,305.5727,305.8834,12099.0
2023-09-18 10:50:00,314.96,315.51,314.87,315.19,11097.0,305.796,306.33,305.7086,306.0193,11097.0
2023-09-18 11:00:00,315.32,315.38,315.06,315.06,10048.0,306.1455,306.2038,305.8931,305.8931,10048.0
2023-09-18 11:10:00,315.11,315.31,314.92,315.23,14265.0,305.9416,306.1358,305.7572,306.0582,14265.0
2023-09-18 11:20:00,315.24,315.25,314.7,314.9,9416.0,306.0679,306.0776,305.5436,305.7378,9416.0
2023-09-18 11:30:00,314.96,315.51,314.93,315.39,7855.0,305.796,306.33,305.7669,306.2135,7855.0
2023-09-18 11:40:00,315.46,315.95,315.39,315.89,6735.0,306.2815,306.7572,306.2135,306.699,6735.0
2023-09-18 11:50:00,315.93,315.97,315.73,315.83,7300.0,306.7378,306.7766,306.5436,306.6407,7300.0
2023-09-18 12:00:00,315.91,316.19,315.86,315.9,8882.0,306.7184,306.9902,306.6698,306.7087,8882.0
2023-09-18 12:10:00,315.85,316.06,315.76,316.0,6369.0,306.6601,306.864,306.5727,306.8057,6369.0
2023-09-18 12:20:00,316.09,316.09,315.82,315.88,7023.0,306.8931,306.8931,306.631,306.6892,7023.0
2023-09-18 12:30:00,315.84,316.18,315.83,316.1,15871.0,306.6504,306.9805,306.6407,306.9028,15871.0
2023-09-18 12:40:00,316.04,316.28,316.03,316.22,8475.0,306.8446,307.0776,306.8349,307.0193,8475.0
2023-09-18 12:50:00,316.24,316.33,316.02,316.07,16293.0,307.0388,307.1261,306.8252,306.8737,16293.0
2023-09-18 13:00:00,316.09,316.28,315.95,316.03,10819.0,306.8931,307.0776,306.7572,306.8349,10819.0
2023-09-18 13:10:00,316.08,316.08,315.81,315.82,9178.0,306.8834,306.8834,306.6213,306.631,9178.0
2023-09-18 13:20:00,315.99,316.75,315.95,316.42,12142.0,306.796,307.5339,306.7572,307.2135,12142.0
2023-09-18 13:30:00,316.38,316.59,316.37,316.43,6978.0,307.1747,307.3786,307.165,307.2232,6978.0
2023-09-18 13:40:00,316.42,316.6,316.18,316.2,10790.0,307.2135,307.3883,306.9805,306.9999,10790.0
2023-09-18 13:50:00,316.34,316.48,316.09,316.25,16122.0,307.1359,307.2718,306.8931,307.0485,16122.0
2023-09-18 14:00:00,316.25,316.36,316.01,316.02,12225.0,307.0485,307.1553,306.8155,306.8252,12225.0
2023-09-18 14:10:00,315.96,316.43,315.95,316.25,10950.0,306.7669,307.2232,306.7572,307.0485,10950.0
2023-09-18 14:20:00,316.25,316.25,315.89,315.98,12044.0,307.0485,307.0485,306.699,306.7863,12044.0
2023-09-18 14:30:00,315.92,316.27,315.85,316.1,10844.0,306.7281,307.0679,306.6601,306.9028,10844.0
2023-09-18 14:40:00,316.06,316.45,316.01,316.23,14154.0,306.864,307.2427,306.8155,307.0291,14154.0
2023-09-18 14:50:00,316.2,316.3,315.59,315.75,17610.0,306.9999,307.097,306.4077,306.563,17610.0
2023-09-18 15:00:00,315.7,315.76,315.39,315.66,10543.0,306.5145,306.5727,306.2135,306.4756,10543.0
2023-09-18 15:10:00,315.7,315.93,315.56,315.7,13523.0,306.5145,306.7378,306.3786,306.5145,13523.0
2023-09-18 15:20:00,315.68,315.78,315.46,315.63,13775.0,306.4951,306.5922,306.2815,306.4465,13775.0
2023-09-18 15:30:00,315.65,315.76,315.37,315.75,18577.0,306.4659,306.5727,306.1941,306.563,18577.0
2023-09-18 15:40:00,315.8,316.02,315.64,315.87,34170.0,306.6116,306.8252,306.4562,306.6795,34170.0
2023-09-18 15:50:00,315.8,316.11,315.67,315.89,103355.0,306.6116,306.9125,306.4854,306.699,103355.0
2023-09-19 09:30:00,311.1,313.99,311.0,313.79,69754.0,302.0483,304.8542,301.9512,304.6601,69754.0
2023-09-19 09:40:00,313.77,314.95,313.77,314.78,46546.0,304.6406,305.7863,304.6406,305.6212,46546.0
2023-09-19 09:50:00,314.85,315.71,314.5,314.98,30664.0,305.6892,306.5242,305.3494,305.8154,30664.0
2023-09-19 10:00:00,314.93,314.93,313.48,313.83,30008.0,305.7669,305.7669,304.3591,304.6989,30008.0
2023-09-19 10:10:00,313.97,313.98,313.17,313.51,21698.0,304.8348,304.8445,304.0581,304.3882,21698.0
2023-09-19 10:20:00,313.51,313.8,313.35,313.8,12673.0,304.3882,304.6698,304.2329,304.6698,12673.0
2023-09-19 10:30:00,313.72,313.95,313.14,313.45,25719.0,304.5921,304.8154,304.029,304.3299,25719.0
2023-09-19 10:40:00,313.45,313.59,313.1,313.14,20183.0,304.3299,304.4659,303.9901,304.029,20183.0
2023-09-19 10:50:00,313.19,314.01,312.99,313.88,17404.0,304.0775,304.8737,303.8833,304.7474,17404.0
2023-09-19 11:00:00,313.86,313.96,313.22,313.5,13369.0,304.728,304.8251,304.1066,304.3785,13369.0
2023-09-19 11:10:00,313.52,313.88,313.47,313.52,10169.0,304.3979,304.7474,304.3494,304.3979,10169.0
2023-09-19 11:20:00,313.55,314.14,313.53,313.95,13603.0,304.427,304.9999,304.4076,304.8154,13603.0
2023-09-19 11:30:00,313.93,314.59,313.84,314.58,12962.0,304.796,305.4368,304.7086,305.4271,12962.0
2023-09-19 11:40:00,314.67,314.67,314.26,314.34,16449.0,305.5144,305.5144,305.1164,305.194,16449.0
2023-09-19 11:50:00,314.5,315.09,314.44,315.07,16132.0,305.3494,305.9222,305.2911,305.9028,16132.0
2023-09-19 12:00:00,315.04,315.08,314.41,314.56,12427.0,305.8737,305.9125,305.262,305.4076,12427.0
2023-09-19 12:10:00,314.56,314.65,314.01,314.13,8259.0,305.4076,305.495,304.8737,304.9902,8259.0
2023-09-19 12:20:00,314.09,314.44,313.88,314.16,14611.0,304.9513,305.2911,304.7474,305.0193,14611.0
2023-09-19 12:30:00,314.11,314.28,313.92,314.02,19943.0,304.9707,305.1358,304.7863,304.8834,19943.0
2023-09-19 12:40:00,314.03,314.25,313.81,313.89,8816.0,304.8931,305.1067,304.6795,304.7571,8816.0
2023-09-19 12:50:00,313.93,314.94,313.77,314.94,27763.0,304.796,305.7766,304.6406,305.7766,27763.0
2023-09-19 13:00:00,314.92,315.27,314.91,315.16,17894.0,305.7572,306.097,305.7475,305.9902,17894.0
2023-09-19 13:10:00,315.15,315.28,314.94,315.09,9947.0,305.9805,306.1067,305.7766,305.9222,9947.0
2023-09-19 13:20:00,314.9,315.01,314.68,314.77,8234.0,305.7378,305.8446,305.5242,305.6115,8234.0
2023-09-19 13:30:00,314.84,315.58,314.84,315.51,11394.0,305.6795,306.398,305.6795,306.33,11394.0
2023-09-19 13:40:00,315.54,315.93,315.19,315.82,13575.0,306.3591,306.7378,306.0193,306.631,13575.0
2023-09-19 13:50:00,315.9,315.95,315.6,315.74,7079.0,306.7087,306.7572,306.4174,306.5533,7079.0
2023-09-19 14:00:00,315.82,316.15,315.78,316.09,16093.0,306.631,306.9514,306.5922,306.8931,16093.0
2023-09-19 14:10:00,316.15,316.17,315.63,315.87,13509.0,306.9514,306.9708,306.4465,306.6795,13509.0
2023-09-19 14:20:00,315.88,316.53,315.83,316.44,18169.0,306.6892,307.3203,306.6407,307.2329,18169.0
2023-09-19 14:30:00,316.44,317.07,316.37,316.85,22096.0,307.2329,307.8446,307.165,307.631,22096.0
2023-09-19 14:40:00,316.85,316.92,316.41,316.62,11183.0,307.631,307.699,307.2038,307.4077,11183.0
2023-09-19 14:50:00,316.67,316.81,316.34,316.46,14506.0,307.4563,307.5922,307.1359,307.2524,14506.0
2023-09-19 15:00:00,316.38,316.62,316.32,316.59,9143.0,307.1747,307.4077,307.1164,307.3786,9143.0
2023-09-19 15:10:00,316.56,316.66,316.37,316.59,11352.0,307.3495,307.4465,307.165,307.3786,11352.0
2023-09-19 15:20:00,316.55,316.95,316.48,316.86,16388.0,307.3397,307.7281,307.2718,307.6407,16388.0
2023-09-19 15:30:00,316.94,317.27,316.74,317.23,29405.0,307.7184,308.0388,307.5242,308.0,29405.0
2023-09-19 15:40:00,317.22,317.55,317.1,317.33,34346.0,307.9903,308.3107,307.8737,308.0971,34346.0
2023-09-19 15:50:00,317.25,317.78,317.12,317.48,182399.0,308.0194,308.534,307.8932,308.2427,182399.0
2023-09-20 09:30:00,318.75,320.51,318.22,320.31,44473.0,309.4757,311.1845,308.9612,310.9903,44473.0
2023-09-20 09:40:00,320.42,321.81,320.34,321.78,29707.0,311.0971,312.4467,311.0195,312.4176,29707.0
2023-09-20 09:50:00,321.42,323.32,321.37,322.38,37072.0,312.0681,313.9128,312.0195,313.0001,37072.0
2023-09-20 10:00:00,322.38,322.92,322.2,322.38,28825.0,313.0001,313.5244,312.8254,313.0001,28825.0
2023-09-20 10:10:00,322.3,322.35,321.52,321.53,24842.0,312.9224,312.971,312.1651,312.1749,24842.0
2023-09-20 10:20:00,321.51,322.52,321.41,322.36,21132.0,312.1554,313.136,312.0583,312.9807,21132.0
2023-09-20 10:30:00,322.34,322.68,322.23,322.59,15933.0,312.9613,313.2914,312.8545,313.204,15933.0
2023-09-20 10:40:00,322.55,323.31,322.49,322.59,22822.0,313.1652,313.9031,313.1069,313.204,22822.0
2023-09-20 10:50:00,322.58,322.66,321.6,321.74,42494.0,313.1943,313.272,312.2428,312.3787,42494.0
2023-09-20 11:00:00,321.67,321.9,321.38,321.58,14446.0,312.3108,312.5341,312.0292,312.2234,14446.0
2023-09-20 11:10:00,321.65,322.14,321.56,321.56,24182.0,312.2914,312.7671,312.204,312.204,24182.0
2023-09-20 11:20:00,321.56,321.57,321.0,321.27,11751.0,312.204,312.2137,311.6603,311.9224,11751.0
2023-09-20 11:30:00,321.27,321.36,320.94,321.16,15232.0,311.9224,312.0098,311.602,311.8156,15232.0
2023-09-20 11:40:00,321.12,321.51,320.96,320.96,43762.0,311.7768,312.1554,311.6214,311.6214,43762.0
2023-09-20 11:50:00,320.98,320.98,320.56,320.82,16464.0,311.6409,311.6409,311.2331,311.4855,16464.0
2023-09-20 12:00:00,320.76,321.14,320.28,320.28,20721.0,311.4273,311.7962,310.9612,310.9612,20721.0
2023-09-20 12:10:00,320.18,320.26,319.88,320.08,6341.0,310.8641,310.9418,310.5729,310.767,6341.0
2023-09-20 12:20:00,320.19,320.19,319.71,320.06,6039.0,310.8738,310.8738,310.4078,310.7476,6039.0
2023-09-20 12:30:00,320.21,320.28,320.01,320.2,5595.0,310.8933,310.9612,310.6991,310.8835,5595.0
2023-09-20 12:40:00,320.21,320.28,320.02,320.02,7948.0,310.8933,310.9612,310.7088,310.7088,7948.0
2023-09-20 12:50:00,320.02,320.34,320.01,320.28,9715.0,310.7088,311.0195,310.6991,310.9612,9715.0
2023-09-20 13:00:00,320.3,320.3,320.13,320.19,4711.0,310.9806,310.9806,310.8156,310.8738,4711.0
2023-09-20 13:10:00,320.15,320.15,319.75,319.99,5726.0,310.835,310.835,310.4466,310.6797,5726.0
2023-09-20 13:20:00,319.96,320.34,319.93,320.34,7544.0,310.6505,311.0195,310.6214,311.0195,7544.0
2023-09-20 13:30:00,320.31,320.31,319.79,319.8,6866.0,310.9903,310.9903,310.4855,310.4952,6866.0
2023-09-20 13:40:00,319.47,319.78,319.47,319.78,6076.0,310.1748,310.4758,310.1748,310.4758,6076.0
2023-09-20 13:50:00,319.79,320.21,319.69,319.85,9903.0,310.4855,310.8933,310.3884,310.5437,9903.0
2023-09-20 14:00:00,319.78,320.01,318.85,319.1,34494.0,310.4758,310.6991,309.5728,309.8156,34494.0
2023-09-20 14:10:00,319.08,319.61,318.8,319.49,25940.0,309.7961,310.3107,309.5243,310.1942,25940.0
2023-09-20 14:20:00,319.56,319.77,319.12,319.43,10683.0,310.2622,310.4661,309.835,310.136,10683.0
2023-09-20 14:30:00,319.46,320.82,319.23,320.49,29229.0,310.1651,311.4855,309.9418,311.1651,29229.0
2023-09-20 14:40:00,320.32,321.23,319.06,319.06,28369.0,311.0001,311.8836,309.7767,309.7767,28369.0
2023-09-20 14:50:00,319.07,319.5,318.68,319.23,23174.0,309.7864,310.2039,309.4078,309.9418,23174.0
2023-09-20 15:00:00,318.95,319.34,318.42,318.46,6604.0,309.6699,310.0486,309.1553,309.1942,6604.0
2023-09-20 15:10:00,318.61,318.65,317.67,317.73,10721.0,309.3398,309.3786,308.4272,308.4854,10721.0
2023-09-20 15:20:00,317.73,318.02,317.56,317.97,16897.0,308.4854,308.767,308.3204,308.7184,16897.0
2023-09-20 15:30:00,318.04,318.04,316.68,316.68,12601.0,308.7864,308.7864,307.466,307.466,12601.0
2023-09-20 15:40:00,316.69,317.16,316.58,317.16,18753.0,307.4757,307.932,307.3689,307.932,18753.0
2023-09-20 15:50:00,317.12,317.52,316.45,316.74,76944.0,307.8932,308.2815,307.2427,307.5242,76944.0
2023-09-21 09:30:00,314.33,316.52,314.12,315.54,52774.0,305.1843,307.3106,304.9804,306.3591,52774.0
2023-09-21 09:40:00,315.44,316.52,315.25,315.74,34099.0,306.262,307.3106,306.0776,306.5533,34099.0
2023-09-21 09:50:00,315.7,315.7,313.81,314.25,26882.0,306.5145,306.5145,304.6795,305.1067,26882.0
2023-09-21 10:00:00,314.2,314.81,314.04,314.4,44671.0,305.0581,305.6504,304.9028,305.2523,44671.0
2023-09-21 10:10:00,314.51,314.75,313.88,314.13,20424.0,305.3591,305.5921,304.7474,304.9902,20424.0
2023-09-21 10:20:00,314.02,314.09,313.36,313.43,35527.0,304.8834,304.9513,304.2426,304.3105,35527.0
2023-09-21 10:30:00,313.42,313.68,313.16,313.51,15096.0,304.3008,304.5533,304.0484,304.3882,15096.0
2023-09-21 10:40:00,313.5,314.26,313.41,313.78,21293.0,304.3785,305.1164,304.2911,304.6503,21293.0
2023-09-21 10:50:00,313.78,314.06,313.57,313.67,17665.0,304.6503,304.9222,304.4465,304.5435,17665.0
2023-09-21 11:00:00,313.76,313.96,313.42,313.42,18448.0,304.6309,304.8251,304.3008,304.3008,18448.0
2023-09-21 11:10:00,313.46,313.97,313.4,313.64,17619.0,304.3397,304.8348,304.2814,304.5144,17619.0
2023-09-21 11:20:00,313.67,314.25,313.61,313.77,17608.0,304.5435,305.1067,304.4853,304.6406,17608.0
2023-09-21 11:30:00,313.76,314.49,313.63,314.14,21010.0,304.6309,305.3397,304.5047,304.9999,21010.0
2023-09-21 11:40:00,314.2,314.82,313.77,314.53,17114.0,305.0581,305.6601,304.6406,305.3785,17114.0
2023-09-21 11:50:00,314.4,314.54,314.12,314.21,14892.0,305.2523,305.3882,304.9804,305.0678,14892.0
2023-09-21 12:00:00,314.1,314.1,313.48,313.59,13958.0,304.961,304.961,304.3591,304.4659,13958.0
2023-09-21 12:10:00,313.53,313.53,312.92,313.11,17295.0,304.4076,304.4076,303.8154,303.9998,17295.0
2023-09-21 12:20:00,313.11,313.26,312.93,313.15,14990.0,303.9998,304.1455,303.8251,304.0387,14990.0
2023-09-21 12:30:00,313.11,313.14,312.43,312.44,11699.0,303.9998,304.029,303.3396,303.3493,11699.0
2023-09-21 12:40:00,312.44,312.88,312.25,312.63,12766.0,303.3493,303.7765,303.1649,303.5338,12766.0
2023-09-21 12:50:00,312.73,312.99,312.63,312.72,11961.0,303.6309,303.8833,303.5338,303.6212,11961.0
2023-09-21 13:00:00,312.72,313.54,312.6,313.53,11919.0,303.6212,304.4173,303.5047,304.4076,11919.0
2023-09-21 13:10:00,313.53,314.16,313.52,314.16,14123.0,304.4076,305.0193,304.3979,305.0193,14123.0
2023-09-21 13:20:00,314.16,314.55,314.06,314.19,21666.0,305.0193,305.3979,304.9222,305.0484,21666.0
2023-09-21 13:30:00,314.24,314.65,314.24,314.63,12375.0,305.097,305.495,305.097,305.4756,12375.0
2023-09-21 13:40:00,314.65,314.66,314.25,314.3,10725.0,305.495,305.5047,305.1067,305.1552,10725.0
2023-09-21 13:50:00,314.29,314.57,314.12,314.4,11240.0,305.1455,305.4174,304.9804,305.2523,11240.0
2023-09-21 14:00:00,314.45,314.46,314.02,314.04,10499.0,305.3008,305.3106,304.8834,304.9028,10499.0
2023-09-21 14:10:00,314.0,314.26,313.99,314.0,12384.0,304.8639,305.1164,304.8542,304.8639,12384.0
2023-09-21 14:20:00,314.0,314.18,313.61,313.61,14714.0,304.8639,305.0387,304.4853,304.4853,14714.0
2023-09-21 14:30:00,313.59,314.02,313.43,313.99,11804.0,304.4659,304.8834,304.3105,304.8542,11804.0
2023-09-21 14:40:00,313.97,314.03,313.73,313.75,11572.0,304.8348,304.8931,304.6018,304.6212,11572.0
2023-09-21 14:50:00,313.75,313.91,313.53,313.53,11226.0,304.6212,304.7766,304.4076,304.4076,11226.0
2023-09-21 15:00:00,313.48,313.74,313.31,313.31,17749.0,304.3591,304.6115,304.194,304.194,17749.0
2023-09-21 15:10:00,313.31,313.36,312.9,313.19,17269.0,304.194,304.2426,303.7959,304.0775,17269.0
2023-09-21 15:20:00,313.11,313.32,312.79,312.9,21664.0,303.9998,304.2037,303.6891,303.7959,21664.0
2023-09-21 15:30:00,312.9,312.99,312.43,312.61,29062.0,303.7959,303.8833,303.3396,303.5144,29062.0
2023-09-21 15:40:00,312.61,312.78,312.23,312.27,37986.0,303.5144,303.6794,303.1454,303.1843,37986.0
2023-09-21 15:50:00,312.21,312.26,311.67,312.06,201855.0,303.126,303.1746,302.6017,302.9804,201855.0
2023-09-22 09:30:00,314.04,315.7,313.24,314.45,62778.0,304.9028,306.5145,304.1261,305.3008,62778.0
2023-09-22 09:40:00,314.49,314.71,313.87,314.51,28319.0,305.3397,305.5533,304.7377,305.3591,28319.0
2023-09-22 09:50:00,314.46,314.49,312.93,313.52,10793.0,305.3106,305.3397,303.8251,304.3979,10793.0
2023-09-22 10:00:00,313.77,314.42,313.46,314.28,12738.0,304.6406,305.2717,304.3397,305.1358,12738.0
2023-09-22 10:10:00,314.34,314.73,314.02,314.7,15696.0,305.194,305.5727,304.8834,305.5436,15696.0
2023-09-22 10:20:00,314.71,315.22,314.19,314.82,39193.0,305.5533,306.0484,305.0484,305.6601,39193.0
2023-09-22 10:30:00,314.75,315.97,314.72,315.64,28968.0,305.5921,306.7766,305.563,306.4562,28968.0
2023-09-22 10:40:00,315.56,315.8,315.38,315.52,13011.0,306.3786,306.6116,306.2038,306.3397,13011.0
2023-09-22 10:50:00,315.61,316.62,315.43,316.25,14320.0,306.4271,307.4077,306.2523,307.0485,14320.0
2023-09-22 11:00:00,316.24,316.48,315.93,315.97,14678.0,307.0388,307.2718,306.7378,306.7766,14678.0
2023-09-22 11:10:00,315.97,316.52,315.81,316.23,11176.0,306.7766,307.3106,306.6213,307.0291,11176.0
2023-09-22 11:20:00,316.36,316.79,316.15,316.79,10337.0,307.1553,307.5728,306.9514,307.5728,10337.0
2023-09-22 11:30:00,316.82,317.53,316.74,317.53,23788.0,307.6019,308.2912,307.5242,308.2912,23788.0
2023-09-22 11:40:00,317.45,317.61,317.06,317.55,32848.0,308.2136,308.3689,307.8349,308.3107,32848.0
2023-09-22 11:50:00,317.53,317.84,317.14,317.17,30190.0,308.2912,308.5922,307.9126,307.9417,30190.0
2023-09-22 12:00:00,317.17,317.52,316.94,317.38,39435.0,307.9417,308.2815,307.7184,308.1456,39435.0
2023-09-22 12:10:00,317.26,317.58,317.16,317.56,23149.0,308.0291,308.3398,307.932,308.3204,23149.0
2023-09-22 12:20:00,317.53,317.68,317.32,317.45,13445.0,308.2912,308.4369,308.0873,308.2136,13445.0
2023-09-22 12:30:00,317.5,317.85,317.22,317.73,24126.0,308.2621,308.6019,307.9903,308.4854,24126.0
2023-09-22 12:40:00,317.68,317.89,317.59,317.61,8835.0,308.4369,308.6408,308.3495,308.3689,8835.0
2023-09-22 12:50:00,317.56,317.75,317.39,317.55,5327.0,308.3204,308.5048,308.1553,308.3107,5327.0
2023-09-22 13:00:00,317.49,317.61,317.39,317.4,5155.0,308.2524,308.3689,308.1553,308.165,5155.0
2023-09-22 13:10:00,317.38,317.52,317.14,317.28,9415.0,308.1456,308.2815,307.9126,308.0485,9415.0
2023-09-22 13:20:00,317.16,317.16,316.48,316.72,5288.0,307.932,307.932,307.2718,307.5048,5288.0
2023-09-22 13:30:00,316.59,316.83,316.18,316.18,15438.0,307.3786,307.6116,306.9805,306.9805,15438.0
2023-09-22 13:40:00,316.4,316.6,316.09,316.18,16526.0,307.1941,307.3883,306.8931,306.9805,16526.0
2023-09-22 13:50:00,316.3,316.66,316.09,316.29,15788.0,307.097,307.4465,306.8931,307.0873,15788.0
2023-09-22 14:00:00,316.4,316.53,316.25,316.3,14342.0,307.1941,307.3203,307.0485,307.097,14342.0
2023-09-22 14:10:00,316.22,316.22,315.28,315.69,21062.0,307.0193,307.0193,306.1067,306.5048,21062.0
2023-09-22 14:20:00,315.85,316.28,315.79,315.79,14084.0,306.6601,307.0776,306.6019,306.6019,14084.0
2023-09-22 14:30:00,315.74,315.83,315.47,315.5,9063.0,306.5533,306.6407,306.2912,306.3203,9063.0
2023-09-22 14:40:00,315.42,315.52,315.21,315.44,6647.0,306.2426,306.3397,306.0387,306.262,6647.0
2023-09-22 14:50:00,315.5,316.11,315.45,316.11,19371.0,306.3203,306.9125,306.2718,306.9125,19371.0
2023-09-22 15:00:00,316.12,318.0,316.08,318.0,52179.0,306.9223,308.7476,306.8834,308.7476,52179.0
2023-09-22 15:10:00,318.08,318.33,317.92,318.02,27052.0,308.8252,309.068,308.6699,308.767,27052.0
2023-09-22 15:20:00,318.04,318.66,317.95,318.11,29295.0,308.7864,309.3884,308.699,308.8544,29295.0
2023-09-22 15:30:00,318.17,318.33,317.4,317.48,29620.0,308.9126,309.068,308.165,308.2427,29620.0
2023-09-22 15:40:00,317.46,317.46,315.86,316.03,52225.0,308.2233,308.2233,306.6698,306.8349,52225.0
2023-09-22 15:50:00,315.96,316.57,315.59,316.07,151647.0,306.7669,307.3592,306.4077,306.8737,151647.0
2023-09-25 09:30:00,315.56,316.59,314.88,316.42,52855.0,306.3786,307.3786,305.7183,307.2135,52855.0
2023-09-25 09:40:00,316.74,318.45,316.44,317.95,54397.0,307.5242,309.1845,307.2329,308.699,54397.0
2023-09-25 09:50:00,317.94,318.68,317.8,318.55,42923.0,308.6893,309.4078,308.5534,309.2816,42923.0
2023-09-25 10:00:00,318.63,318.63,316.81,317.15,34385.0,309.3592,309.3592,307.5922,307.9223,34385.0
2023-09-25 10:10:00,317.2,317.7,316.98,317.14,22875.0,307.9708,308.4563,307.7572,307.9126,22875.0
2023-09-25 10:20:00,317.19,317.35,316.93,316.94,31267.0,307.9611,308.1165,307.7087,307.7184,31267.0
2023-09-25 10:30:00,316.99,317.14,316.44,316.62,24687.0,307.7669,307.9126,307.2329,307.4077,24687.0
2023-09-25 10:40:00,316.61,316.68,316.27,316.51,28807.0,307.398,307.466,307.0679,307.3009,28807.0
2023-09-25 10:50:00,316.46,316.46,315.5,315.54,22483.0,307.2524,307.2524,306.3203,306.3591,22483.0
2023-09-25 11:00:00,315.5,316.41,315.45,316.28,41465.0,306.3203,307.2038,306.2718,307.0776,41465.0
2023-09-25 11:10:00,316.28,316.95,316.17,316.95,26086.0,307.0776,307.7281,306.9708,307.7281,26086.0
2023-09-25 11:20:00,316.89,316.98,316.65,316.74,18262.0,307.6699,307.7572,307.4368,307.5242,18262.0
2023-09-25 11:30:00,316.77,317.5,316.73,317.45,16347.0,307.5533,308.2621,307.5145,308.2136,16347.0
2023-09-25 11:40:00,317.36,317.93,317.08,317.54,14201.0,308.1262,308.6796,307.8543,308.3009,14201.0
2023-09-25 11:50:00,317.56,317.64,317.32,317.47,9574.0,308.3204,308.398,308.0873,308.233,9574.0
2023-09-25 12:00:00,317.53,317.77,317.32,317.68,12979.0,308.2912,308.5243,308.0873,308.4369,12979.0
2023-09-25 12:10:00,317.73,318.01,317.7,317.75,6136.0,308.4854,308.7573,308.4563,308.5048,6136.0
2023-09-25 12:20:00,317.78,317.96,317.71,317.8,13589.0,308.534,308.7087,308.466,308.5534,13589.0
2023-09-25 12:30:00,317.81,318.1,317.5,317.5,12323.0,308.5631,308.8446,308.2621,308.2621,12323.0
2023-09-25 12:40:00,317.53,317.76,317.29,317.42,11544.0,308.2912,308.5145,308.0582,308.1844,11544.0
2023-09-25 12:50:00,317.36,317.37,317.05,317.31,9973.0,308.1262,308.1359,307.8252,308.0776,9973.0
2023-09-25 13:00:00,317.35,317.8,317.21,317.73,15391.0,308.1165,308.5534,307.9805,308.4854,15391.0
2023-09-25 13:10:00,317.63,318.09,317.63,317.76,15321.0,308.3883,308.8349,308.3883,308.5145,15321.0
2023-09-25 13:20:00,317.82,317.85,317.15,317.44,14936.0,308.5728,308.6019,307.9223,308.2039,14936.0
2023-09-25 13:30:00,317.47,317.47,317.02,317.15,17240.0,308.233,308.233,307.7961,307.9223,17240.0
2023-09-25 13:40:00,317.12,317.21,316.49,316.57,23332.0,307.8932,307.9805,307.2815,307.3592,23332.0
2023-09-25 13:50:00,316.57,316.81,316.41,316.58,12587.0,307.3592,307.5922,307.2038,307.3689,12587.0
2023-09-25 14:00:00,316.54,317.29,316.44,316.85,19508.0,307.33,308.0582,307.2329,307.631,19508.0
2023-09-25 14:10:00,316.8,317.11,316.78,317.11,11021.0,307.5825,307.8835,307.5631,307.8835,11021.0
2023-09-25 14:20:00,317.15,317.28,316.81,317.11,17798.0,307.9223,308.0485,307.5922,307.8835,17798.0
2023-09-25 14:30:00,317.07,317.37,316.82,317.1,12708.0,307.8446,308.1359,307.6019,307.8737,12708.0
2023-09-25 14:40:00,317.11,317.41,316.72,316.85,14224.0,307.8835,308.1747,307.5048,307.631,14224.0
2023-09-25 14:50:00,316.83,316.92,316.54,316.54,12999.0,307.6116,307.699,307.33,307.33,12999.0
2023-09-25 15:00:00,316.56,316.68,315.89,315.94,11457.0,307.3495,307.466,306.699,306.7475,11457.0
2023-09-25 15:10:00,315.88,316.84,315.88,316.78,17455.0,306.6892,307.6213,306.6892,307.5631,17455.0
2023-09-25 15:20:00,316.75,317.01,316.35,316.61,16281.0,307.5339,307.7864,307.1456,307.398,16281.0
2023-09-25 15:30:00,316.61,317.05,316.46,316.94,23775.0,307.398,307.8252,307.2524,307.7184,23775.0
2023-09-25 15:40:00,316.93,316.98,316.49,316.98,40219.0,307.7087,307.7572,307.2815,307.7572,40219.0
2023-09-25 15:50:00,316.91,317.43,316.45,317.14,176039.0,307.6893,308.1941,307.2427,307.9126,176039.0
2023-09-26 09:30:00,312.72,314.49,312.3,313.49,79213.0,303.6212,305.3397,303.2134,304.3688,79213.0
2023-09-26 09:40:00,313.47,314.23,313.21,314.13,39200.0,304.3494,305.0872,304.0969,304.9902,39200.0
2023-09-26 09:50:00,314.13,314.36,313.8,314.05,28437.0,304.9902,305.2135,304.6698,304.9125,28437.0
2023-09-26 10:00:00,314.0,314.26,312.54,312.77,39606.0,304.8639,305.1164,303.4464,303.6697,39606.0
2023-09-26 10:10:00,312.8,312.8,311.98,312.12,34714.0,303.6989,303.6989,302.9027,303.0386,34714.0
2023-09-26 10:20:00,312.2,312.81,312.07,312.66,35602.0,303.1163,303.7086,302.9901,303.5629,35602.0
2023-09-26 10:30:00,312.68,312.76,311.58,311.92,29166.0,303.5823,303.66,302.5144,302.8445,29166.0
2023-09-26 10:40:00,311.98,312.52,311.71,312.0,22260.0,302.9027,303.427,302.6406,302.9221,22260.0
2023-09-26 10:50:00,311.95,312.08,311.15,311.42,25756.0,302.8736,302.9998,302.0969,302.359,25756.0
2023-09-26 11:00:00,311.5,311.65,310.62,310.84,18455.0,302.4367,302.5823,301.5823,301.7959,18455.0
2023-09-26 11:10:00,310.84,310.84,310.02,310.18,17538.0,301.7959,301.7959,300.9997,301.1551,17538.0
2023-09-26 11:20:00,310.22,310.47,309.7,309.7,17415.0,301.1939,301.4366,300.6891,300.6891,17415.0
2023-09-26 11:30:00,309.7,310.16,309.58,309.75,29858.0,300.6891,301.1357,300.5725,300.7376,29858.0
2023-09-26 11:40:00,309.8,309.8,308.82,308.98,32762.0,300.7861,300.7861,299.8347,299.99,32762.0
2023-09-26 11:50:00,308.99,309.34,308.73,309.19,38659.0,299.9997,300.3395,299.7473,300.1939,38659.0
2023-09-26 12:00:00,309.25,310.19,309.25,310.17,29317.0,300.2521,301.1648,300.2521,301.1454,29317.0
2023-09-26 12:10:00,310.23,310.79,310.23,310.53,13834.0,301.2036,301.7473,301.2036,301.4949,13834.0
2023-09-26 12:20:00,310.53,310.8,310.52,310.79,6226.0,301.4949,301.757,301.4852,301.7473,6226.0
2023-09-26 12:30:00,310.7,310.72,310.51,310.52,7827.0,301.66,301.6794,301.4755,301.4852,7827.0
2023-09-26 12:40:00,310.61,310.68,310.15,310.35,18878.0,301.5726,301.6405,301.126,301.3201,18878.0
2023-09-26 12:50:00,310.29,310.83,310.16,310.81,30969.0,301.2619,301.7862,301.1357,301.7668,30969.0
2023-09-26 13:00:00,310.81,311.4,310.4,311.4,13703.0,301.7668,302.3396,301.3687,302.3396,13703.0
2023-09-26 13:10:00,311.42,311.51,311.11,311.34,15952.0,302.359,302.4464,302.058,302.2813,15952.0
2023-09-26 13:20:00,311.4,311.91,311.4,311.61,20367.0,302.3396,302.8348,302.3396,302.5435,20367.0
2023-09-26 13:30:00,311.52,311.81,310.5,310.98,19118.0,302.4561,302.7377,301.4658,301.9318,19118.0
2023-09-26 13:40:00,310.99,311.3,310.89,311.09,15981.0,301.9415,302.2425,301.8444,302.0386,15981.0
2023-09-26 13:50:00,310.99,311.26,310.63,311.24,20897.0,301.9415,302.2037,301.592,302.1842,20897.0
2023-09-26 14:00:00,311.24,311.26,310.97,311.16,12117.0,302.1842,302.2037,301.9221,302.1066,12117.0
2023-09-26 14:10:00,311.17,311.22,310.59,310.83,16241.0,302.1163,302.1648,301.5532,301.7862,16241.0
2023-09-26 14:20:00,310.8,311.52,310.68,311.43,19409.0,301.757,302.4561,301.6405,302.3687,19409.0
2023-09-26 14:30:00,311.43,311.43,311.04,311.08,19921.0,302.3687,302.3687,301.9901,302.0289,19921.0
2023-09-26 14:40:00,311.16,311.35,310.98,311.26,25324.0,302.1066,302.291,301.9318,302.2037,25324.0
2023-09-26 14:50:00,311.3,311.51,311.05,311.42,35797.0,302.2425,302.4464,301.9998,302.359,35797.0
2023-09-26 15:00:00,311.42,311.65,311.25,311.58,27182.0,302.359,302.5823,302.194,302.5144,27182.0
2023-09-26 15:10:00,311.61,311.61,310.73,310.82,31320.0,302.5435,302.5435,301.6891,301.7765,31320.0
2023-09-26 15:20:00,310.86,311.13,310.49,310.6,30776.0,301.8153,302.0774,301.4561,301.5629,30776.0
2023-09-26 15:30:00,310.54,310.68,310.09,310.26,37382.0,301.5046,301.6405,301.0677,301.2328,37382.0
2023-09-26 15:40:00,310.32,310.9,310.24,310.57,42281.0,301.291,301.8541,301.2133,301.5337,42281.0
2023-09-26 15:50:00,310.61,311.04,310.43,310.61,196211.0,301.5726,301.9901,301.3978,301.5726,196211.0
2023-09-27 09:30:00,312.21,313.39,311.04,313.03,61782.0,303.126,304.2717,301.9901,303.9222,61782.0
2023-09-27 09:40:00,312.87,314.17,312.59,313.94,28646.0,303.7668,305.029,303.495,304.8057,28646.0
2023-09-27 09:50:00,314.06,314.36,313.8,314.3,23165.0,304.9222,305.2135,304.6698,305.1552,23165.0
2023-09-27 10:00:00,314.29,314.35,312.29,312.6,24068.0,305.1455,305.2038,303.2037,303.5047,24068.0
2023-09-27 10:10:00,312.6,313.01,312.17,312.38,25455.0,303.5047,303.9027,303.0872,303.2911,25455.0
2023-09-27 10:20:00,312.23,313.53,312.13,313.19,30827.0,303.1454,304.4076,303.0484,304.0775,30827.0
2023-09-27 10:30:00,313.18,313.85,312.98,313.38,25432.0,304.0678,304.7183,303.8736,304.262,25432.0
2023-09-27 10:40:00,313.26,313.57,313.09,313.36,22626.0,304.1455,304.4465,303.9804,304.2426,22626.0
2023-09-27 10:50:00,313.35,313.35,312.12,312.37,21438.0,304.2329,304.2329,303.0386,303.2814,21438.0
2023-09-27 11:00:00,312.27,312.79,312.16,312.77,13941.0,303.1843,303.6891,303.0775,303.6697,13941.0
2023-09-27 11:10:00,312.67,312.67,311.98,312.23,13489.0,303.5726,303.5726,302.9027,303.1454,13489.0
2023-09-27 11:20:00,312.23,312.46,311.96,312.31,18940.0,303.1454,303.3687,302.8833,303.2231,18940.0
2023-09-27 11:30:00,312.36,312.51,312.0,312.28,19232.0,303.2717,303.4173,302.9221,303.194,19232.0
2023-09-27 11:40:00,312.32,312.37,311.76,312.06,17948.0,303.2328,303.2814,302.6891,302.9804,17948.0
2023-09-27 11:50:00,312.0,312.54,311.85,312.49,22146.0,302.9221,303.4464,302.7765,303.3979,22146.0
2023-09-27 12:00:00,312.54,312.58,311.57,311.57,23397.0,303.4464,303.4853,302.5046,302.5046,23397.0
2023-09-27 12:10:00,311.61,311.75,311.22,311.36,13142.0,302.5435,302.6794,302.1648,302.3008,13142.0
2023-09-27 12:20:00,311.3,311.81,311.28,311.81,17347.0,302.2425,302.7377,302.2231,302.7377,17347.0
2023-09-27 12:30:00,311.73,312.06,311.69,311.95,19997.0,302.66,302.9804,302.6212,302.8736,19997.0
2023-09-27 12:40:00,311.91,312.28,311.89,312.05,14135.0,302.8348,303.194,302.8153,302.9707,14135.0
2023-09-27 12:50:00,312.03,312.43,311.81,311.97,25140.0,302.9513,303.3396,302.7377,302.893,25140.0
2023-09-27 13:00:00,311.91,312.57,311.91,312.49,15309.0,302.8348,303.4755,302.8348,303.3979,15309.0
2023-09-27 13:10:00,312.51,312.62,311.76,311.96,14548.0,303.4173,303.5241,302.6891,302.8833,14548.0
2023-09-27 13:20:00,311.9,311.99,311.24,311.28,11897.0,302.825,302.9124,302.1842,302.2231,11897.0
2023-09-27 13:30:00,311.27,311.57,311.11,311.11,14437.0,302.2134,302.5046,302.058,302.058,14437.0
2023-09-27 13:40:00,311.09,311.36,310.65,311.27,27175.0,302.0386,302.3008,301.6114,302.2134,27175.0
2023-09-27 13:50:00,311.27,311.98,311.11,311.94,25683.0,302.2134,302.9027,302.058,302.8639,25683.0
2023-09-27 14:00:00,311.89,311.89,310.94,311.03,19365.0,302.8153,302.8153,301.893,301.9804,19365.0
2023-09-27 14:10:00,311.06,311.47,310.74,311.11,22382.0,302.0095,302.4076,301.6988,302.058,22382.0
2023-09-27 14:20:00,311.16,312.53,311.1,312.47,16295.0,302.1066,303.4367,302.0483,303.3785,16295.0
2023-09-27 14:30:00,312.66,313.59,312.66,313.59,40977.0,303.5629,304.4659,303.5629,304.4659,40977.0
2023-09-27 14:40:00,313.55,313.74,313.15,313.15,31321.0,304.427,304.6115,304.0387,304.0387,31321.0
2023-09-27 14:50:00,313.19,313.72,313.18,313.59,30695.0,304.0775,304.5921,304.0678,304.4659,30695.0
2023-09-27 15:00:00,313.55,314.79,313.48,314.63,46049.0,304.427,305.631,304.3591,305.4756,46049.0
2023-09-27 15:10:00,314.61,314.98,314.37,314.57,45103.0,305.4562,305.8154,305.2232,305.4174,45103.0
2023-09-27 15:20:00,314.67,314.87,314.52,314.64,46795.0,305.5144,305.7086,305.3688,305.4853,46795.0
2023-09-27 15:30:00,314.6,314.74,314.17,314.31,49990.0,305.4465,305.5824,305.029,305.1649,49990.0
2023-09-27 15:40:00,314.31,314.34,313.64,313.76,72689.0,305.1649,305.194,304.5144,304.6309,72689.0
2023-09-27 15:50:00,313.72,314.74,313.67,314.73,190474.0,304.5921,305.5824,304.5435,305.5727,190474.0
2023-09-28 09:30:00,301.75,306.69,299.13,299.13,258966.0,292.9704,297.7666,290.4266,290.4266,258966.0
2023-09-28 09:40:00,299.44,301.55,298.88,299.19,92183.0,290.7276,292.7762,290.1839,290.4848,92183.0
2023-09-28 09:50:00,299.19,299.94,297.47,299.5,112762.0,290.4848,291.213,288.8149,290.7858,112762.0
2023-09-28 10:00:00,299.4,300.35,298.77,299.2,102378.0,290.6887,291.6111,290.0771,290.4946,102378.0
2023-09-28 10:10:00,299.2,299.2,297.13,298.15,85439.0,290.4946,290.4946,288.4848,289.4751,85439.0
2023-09-28 10:20:00,298.16,299.12,297.27,297.31,101682.0,289.4848,290.4169,288.6207,288.6595,101682.0
2023-09-28 10:30:00,297.42,297.86,296.51,297.77,84833.0,288.7663,289.1935,287.8828,289.1062,84833.0
2023-09-28 10:40:00,297.74,298.25,297.0,297.06,48588.0,289.077,289.5722,288.3586,288.4168,48588.0
2023-09-28 10:50:00,297.13,297.24,294.49,295.11,78783.0,288.4848,288.5916,285.9216,286.5236,78783.0
2023-09-28 11:00:00,295.43,297.03,295.35,296.41,48818.0,286.8342,288.3877,286.7566,287.7857,48818.0
2023-09-28 11:10:00,296.46,297.08,296.07,296.88,54905.0,287.8343,288.4362,287.4556,288.2421,54905.0
2023-09-28 11:20:00,296.91,297.87,296.84,297.61,43589.0,288.2712,289.2033,288.2032,288.9508,43589.0
2023-09-28 11:30:00,297.64,298.22,296.73,297.74,99795.0,288.9799,289.5431,288.0964,289.077,99795.0
2023-09-28 11:40:00,297.68,298.39,297.53,298.25,40339.0,289.0188,289.7081,288.8731,289.5722,40339.0
2023-09-28 11:50:00,298.36,298.5,297.35,298.06,32405.0,289.679,289.8149,288.6984,289.3877,32405.0
2023-09-28 12:00:00,298.08,298.52,297.85,298.13,27837.0,289.4071,289.8343,289.1838,289.4557,27837.0
2023-09-28 12:10:00,298.13,298.41,297.42,298.41,28672.0,289.4557,289.7275,288.7663,289.7275,28672.0
2023-09-28 12:20:00,298.46,299.29,298.46,299.1,27156.0,289.7761,290.5819,289.7761,290.3975,27156.0
2023-09-28 12:30:00,299.16,299.2,298.5,298.5,18024.0,290.4557,290.4946,289.8149,289.8149,18024.0
2023-09-28 12:40:00,298.56,299.33,298.17,298.21,24740.0,289.8732,290.6208,289.4945,289.5334,24740.0
2023-09-28 12:50:00,298.18,298.44,297.91,298.15,38202.0,289.5042,289.7567,289.2421,289.4751,38202.0
2023-09-28 13:00:00,298.08,298.87,298.0,298.78,51541.0,289.4071,290.1742,289.3295,290.0868,51541.0
2023-09-28 13:10:00,298.8,299.95,298.77,299.75,32819.0,290.1062,291.2227,290.0771,291.0286,32819.0
2023-09-28 13:20:00,299.75,300.42,299.41,299.5,32846.0,291.0286,291.6791,290.6984,290.7858,32846.0
2023-09-28 13:30:00,299.5,299.5,298.88,299.13,32848.0,290.7858,290.7858,290.1839,290.4266,32848.0
2023-09-28 13:40:00,299.15,299.96,298.99,299.92,33234.0,290.446,291.2324,290.2907,291.1936,33234.0
2023-09-28 13:50:00,299.86,299.93,299.56,299.73,23759.0,291.1354,291.2033,290.8441,291.0091,23759.0
2023-09-28 14:00:00,299.69,299.96,299.33,299.89,38939.0,290.9703,291.2324,290.6208,291.1645,38939.0
2023-09-28 14:10:00,299.92,300.43,299.43,300.28,34202.0,291.1936,291.6888,290.7179,291.5431,34202.0
2023-09-28 14:20:00,300.28,300.93,300.27,300.79,36963.0,291.5431,292.1742,291.5334,292.0383,36963.0
2023-09-28 14:30:00,300.71,300.89,299.7,300.05,30272.0,291.9606,292.1354,290.98,291.3198,30272.0
2023-09-28 14:40:00,300.05,300.35,299.35,299.5,39437.0,291.3198,291.6111,290.6402,290.7858,39437.0
2023-09-28 14:50:00,299.51,300.14,299.51,300.06,55600.0,290.7955,291.4072,290.7955,291.3295,55600.0
2023-09-28 15:00:00,300.09,300.4,299.93,300.37,35126.0,291.3587,291.6596,291.2033,291.6305,35126.0
2023-09-28 15:10:00,300.35,301.21,300.34,301.05,49639.0,291.6111,292.4461,291.6014,292.2907,49639.0
2023-09-28 15:20:00,301.13,301.75,301.05,301.68,41323.0,292.3684,292.9704,292.2907,292.9024,41323.0
2023-09-28 15:30:00,301.71,301.96,300.52,300.73,120443.0,292.9315,293.1743,291.7762,291.98,120443.0
2023-09-28 15:40:00,300.71,301.17,300.59,300.74,108572.0,291.9606,292.4072,291.8441,291.9898,108572.0
2023-09-28 15:50:00,300.69,301.3,300.38,300.63,265271.0,291.9412,292.5335,291.6402,291.883,265271.0
2023-09-29 09:30:00,304.35,304.35,302.87,304.3,128245.0,295.4947,295.4947,294.0578,295.4462,128245.0
2023-09-29 09:40:00,304.39,305.2,304.15,304.49,39097.0,295.5336,296.32,295.3005,295.6306,39097.0
2023-09-29 09:50:00,304.44,306.31,303.87,306.31,37521.0,295.5821,297.3977,295.0287,297.3977,37521.0
2023-09-29 10:00:00,306.32,307.63,306.32,307.01,37784.0,297.4074,298.6793,297.4074,298.0773,37784.0
2023-09-29 10:10:00,307.07,307.08,306.16,306.68,27154.0,298.1356,298.1453,297.2521,297.7569,27154.0
2023-09-29 10:20:00,306.67,306.71,305.81,306.14,45812.0,297.7472,297.786,296.9122,297.2326,45812.0
2023-09-29 10:30:00,306.1,307.12,306.03,307.02,25324.0,297.1938,298.1841,297.1258,298.087,25324.0
2023-09-29 10:40:00,307.02,308.65,307.01,308.65,30847.0,298.087,299.6696,298.0773,299.6696,30847.0
2023-09-29 10:50:00,308.71,309.3,308.34,308.51,30564.0,299.7279,300.3007,299.3686,299.5337,30564.0
2023-09-29 11:00:00,308.54,308.77,307.73,308.76,32611.0,299.5628,299.7861,298.7764,299.7764,32611.0
2023-09-29 11:10:00,308.79,308.79,307.71,308.34,35979.0,299.8055,299.8055,298.757,299.3686,35979.0
2023-09-29 11:20:00,308.42,309.11,307.98,308.07,41230.0,299.4463,300.1162,299.0191,299.1065,41230.0
2023-09-29 11:30:00,308.0,308.28,307.22,307.38,19645.0,299.0385,299.3104,298.2812,298.4366,19645.0
2023-09-29 11:40:00,307.38,307.96,307.21,307.96,23973.0,298.4366,298.9997,298.2715,298.9997,23973.0
2023-09-29 11:50:00,307.99,308.43,307.74,308.03,50137.0,299.0288,299.456,298.7861,299.0676,50137.0
2023-09-29 12:00:00,307.95,308.55,307.68,308.28,25787.0,298.99,299.5725,298.7278,299.3104,25787.0
2023-09-29 12:10:00,308.22,308.42,307.73,308.07,19136.0,299.2521,299.4463,298.7764,299.1065,19136.0
2023-09-29 12:20:00,308.12,308.75,307.89,308.11,25147.0,299.155,299.7667,298.9317,299.1453,25147.0
2023-09-29 12:30:00,308.11,308.13,307.64,307.73,24583.0,299.1453,299.1647,298.689,298.7764,24583.0
2023-09-29 12:40:00,307.57,307.91,307.19,307.26,26134.0,298.621,298.9511,298.2521,298.32,26134.0
2023-09-29 12:50:00,307.27,307.43,306.86,307.4,22765.0,298.3298,298.4851,297.9317,298.456,22765.0
2023-09-29 13:00:00,307.35,307.43,306.71,306.84,20355.0,298.4074,298.4851,297.786,297.9123,20355.0
2023-09-29 13:10:00,306.83,306.97,306.23,306.38,22270.0,297.9026,298.0385,297.32,297.4657,22270.0
2023-09-29 13:20:00,306.33,306.87,306.31,306.64,31232.0,297.4171,297.9414,297.3977,297.7181,31232.0
2023-09-29 13:30:00,306.55,306.87,306.21,306.57,18704.0,297.6307,297.9414,297.3006,297.6501,18704.0
2023-09-29 13:40:00,306.52,306.59,305.86,305.92,24463.0,297.6016,297.6695,296.9608,297.019,24463.0
2023-09-29 13:50:00,306.0,306.48,305.83,305.86,16184.0,297.0967,297.5627,296.9317,296.9608,16184.0
2023-09-29 14:00:00,305.92,306.7,305.73,306.44,27602.0,297.019,297.7763,296.8346,297.5239,27602.0
2023-09-29 14:10:00,306.43,307.05,306.33,306.91,57810.0,297.5142,298.1162,297.4171,297.9802,57810.0
2023-09-29 14:20:00,306.91,307.99,306.84,306.98,45524.0,297.9802,299.0288,297.9123,298.0482,45524.0
2023-09-29 14:30:00,307.01,307.35,306.76,307.09,28726.0,298.0773,298.4074,297.8346,298.155,28726.0
2023-09-29 14:40:00,307.04,307.82,306.98,307.15,38930.0,298.1064,298.8638,298.0482,298.2132,38930.0
2023-09-29 14:50:00,307.15,307.96,306.7,307.62,42606.0,298.2132,298.9997,297.7763,298.6696,42606.0
2023-09-29 15:00:00,307.77,308.05,307.16,307.25,25513.0,298.8152,299.0871,298.223,298.3103,25513.0
2023-09-29 15:10:00,307.17,307.9,307.1,307.9,29043.0,298.2327,298.9414,298.1647,298.9414,29043.0
2023-09-29 15:20:00,307.92,307.98,306.97,307.43,37633.0,298.9608,299.0191,298.0385,298.4851,37633.0
2023-09-29 15:30:00,307.38,307.47,306.88,307.11,87428.0,298.4366,298.5239,297.9511,298.1744,87428.0
2023-09-29 15:40:00,307.11,307.46,306.66,307.44,70935.0,298.1744,298.5142,297.7375,298.4948,70935.0
2023-09-29 15:50:00,307.4,308.52,306.9,307.31,281437.0,298.456,299.5434,297.9705,298.3686,281437.0
2023-10-02 09:30:00,307.57,307.58,306.2,306.57,108246.0,298.621,298.6307,297.2909,297.6501,108246.0
2023-10-02 09:40:00,306.35,307.02,305.72,306.74,37490.0,297.4365,298.087,296.8249,297.8152,37490.0
2023-10-02 09:50:00,306.76,307.06,306.58,306.9,37081.0,297.8346,298.1259,297.6598,297.9705,37081.0
2023-10-02 10:00:00,306.82,307.54,305.99,306.34,46244.0,297.8928,298.5919,297.087,297.4268,46244.0
2023-10-02 10:10:00,306.23,307.19,305.92,306.74,29035.0,297.32,298.2521,297.019,297.8152,29035.0
2023-10-02 10:20:00,306.8,306.87,306.0,306.04,20719.0,297.8734,297.9414,297.0967,297.1355,20719.0
2023-10-02 10:30:00,306.04,306.41,305.85,306.1,20246.0,297.1355,297.4948,296.9511,297.1938,20246.0
2023-10-02 10:40:00,306.23,307.01,305.79,306.76,25529.0,297.32,298.0773,296.8928,297.8346,25529.0
2023-10-02 10:50:00,306.66,307.22,306.15,306.48,35939.0,297.7375,298.2812,297.2423,297.5627,35939.0
2023-10-02 11:00:00,306.48,307.11,306.34,306.82,33380.0,297.5627,298.1744,297.4268,297.8928,33380.0
2023-10-02 11:10:00,306.82,307.23,306.57,307.04,41250.0,297.8928,298.2909,297.6501,298.1064,41250.0
2023-10-02 11:20:00,306.97,308.04,306.93,307.19,46175.0,298.0385,299.0774,297.9996,298.2521,46175.0
2023-10-02 11:30:00,307.19,307.4,306.3,306.56,26775.0,298.2521,298.456,297.388,297.6404,26775.0
2023-10-02 11:40:00,306.44,306.52,305.96,306.14,13174.0,297.5239,297.6016,297.0579,297.2326,13174.0
2023-10-02 11:50:00,306.19,306.2,305.39,305.63,20410.0,297.2812,297.2909,296.5045,296.7375,20410.0
2023-10-02 12:00:00,305.63,305.64,305.17,305.21,8649.0,296.7375,296.7472,296.2909,296.3297,8649.0
2023-10-02 12:10:00,305.24,306.38,305.11,306.38,10338.0,296.3588,297.4657,296.2326,297.4657,10338.0
2023-10-02 12:20:00,306.32,307.03,306.32,306.62,13023.0,297.4074,298.0967,297.4074,297.6987,13023.0
2023-10-02 12:30:00,306.57,307.02,306.5,306.66,7821.0,297.6501,298.087,297.5822,297.7375,7821.0
2023-10-02 12:40:00,306.69,306.97,306.06,306.06,13150.0,297.7666,298.0385,297.155,297.155,13150.0
2023-10-02 12:50:00,306.05,306.24,305.94,306.12,5392.0,297.1453,297.3297,297.0385,297.2132,5392.0
2023-10-02 13:00:00,306.12,306.58,305.98,306.39,9356.0,297.2132,297.6598,297.0773,297.4754,9356.0
2023-10-02 13:10:00,306.52,307.0,306.22,306.85,7610.0,297.6016,298.0676,297.3103,297.922,7610.0
2023-10-02 13:20:00,306.85,307.05,306.7,306.98,9133.0,297.922,298.1162,297.7763,298.0482,9133.0
2023-10-02 13:30:00,306.88,307.03,306.76,306.84,9475.0,297.9511,298.0967,297.8346,297.9123,9475.0
2023-10-02 13:40:00,306.86,307.12,306.81,306.82,14758.0,297.9317,298.1841,297.8831,297.8928,14758.0
2023-10-02 13:50:00,306.77,307.07,306.62,306.74,13036.0,297.8443,298.1356,297.6987,297.8152,13036.0
2023-10-02 14:00:00,306.8,307.47,306.56,307.34,23416.0,297.8734,298.5239,297.6404,298.3977,23416.0
2023-10-02 14:10:00,307.53,308.37,307.51,307.6,10996.0,298.5822,299.3978,298.5628,298.6502,10996.0
2023-10-02 14:20:00,307.56,307.56,306.54,306.55,18589.0,298.6113,298.6113,297.621,297.6307,18589.0
2023-10-02 14:30:00,306.62,306.94,306.62,306.71,8454.0,297.6987,298.0094,297.6987,297.786,8454.0
2023-10-02 14:40:00,306.63,306.99,306.53,306.86,8474.0,297.7084,298.0579,297.6113,297.9317,8474.0
2023-10-02 14:50:00,306.82,307.02,306.52,306.83,17437.0,297.8928,298.087,297.6016,297.9026,17437.0
2023-10-02 15:00:00,306.87,307.1,306.59,306.94,17870.0,297.9414,298.1647,297.6695,298.0094,17870.0
2023-10-02 15:10:00,306.99,307.18,306.63,306.67,33742.0,298.0579,298.2424,297.7084,297.7472,33742.0
2023-10-02 15:20:00,306.62,307.12,306.45,306.82,29348.0,297.6987,298.1841,297.5336,297.8928,29348.0
2023-10-02 15:30:00,306.82,307.23,306.52,307.04,56980.0,297.8928,298.2909,297.6016,298.1064,56980.0
2023-10-02 15:40:00,307.1,307.37,306.78,307.12,113624.0,298.1647,298.4268,297.854,298.1841,113624.0
2023-10-02 15:50:00,307.07,308.46,306.85,308.22,136634.0,298.1356,299.4851,297.922,299.2521,136634.0
2023-10-03 09:30:00,307.06,308.8,305.55,308.42,75558.0,298.1259,299.8152,296.6598,299.4463,75558.0
2023-10-03 09:40:00,308.59,310.5,308.38,310.5,36463.0,299.6113,301.4658,299.4075,301.4658,36463.0
2023-10-03 09:50:00,310.5,311.55,310.46,311.18,23315.0,301.4658,302.4852,301.4269,302.126,23315.0
2023-10-03 10:00:00,311.06,311.18,310.06,310.06,38072.0,302.0095,302.126,301.0386,301.0386,38072.0
2023-10-03 10:10:00,310.09,310.52,308.5,308.96,28236.0,301.0677,301.4852,299.524,299.9706,28236.0
2023-10-03 10:20:00,309.0,309.83,308.99,309.69,29699.0,300.0094,300.8153,299.9997,300.6793,29699.0
2023-10-03 10:30:00,309.46,310.28,309.19,309.19,27999.0,300.456,301.2522,300.1939,300.1939,27999.0
2023-10-03 10:40:00,309.24,309.95,309.23,309.32,39463.0,300.2424,300.9318,300.2327,300.3201,39463.0
2023-10-03 10:50:00,309.41,310.95,309.28,310.8,94857.0,300.4075,301.9027,300.2813,301.757,94857.0
2023-10-03 11:00:00,310.76,310.76,309.23,309.23,49952.0,301.7182,301.7182,300.2327,300.2327,49952.0
2023-10-03 11:10:00,309.21,309.58,308.69,309.48,36285.0,300.2133,300.5725,299.7084,300.4755,36285.0
2023-10-03 11:20:00,309.38,309.65,308.79,308.95,36125.0,300.3784,300.6405,299.8055,299.9609,36125.0
2023-10-03 11:30:00,308.98,308.99,308.0,308.28,14892.0,299.99,299.9997,299.0385,299.3104,14892.0
2023-10-03 11:40:00,308.36,308.78,308.21,308.31,20799.0,299.388,299.7958,299.2424,299.3395,20799.0
2023-10-03 11:50:00,308.3,308.31,307.73,308.05,13397.0,299.3298,299.3395,298.7764,299.0871,13397.0
2023-10-03 12:00:00,308.04,308.95,308.0,308.58,16249.0,299.0774,299.9609,299.0385,299.6016,16249.0
2023-10-03 12:10:00,308.44,308.45,307.55,308.13,21894.0,299.4657,299.4754,298.6016,299.1647,21894.0
2023-10-03 12:20:00,308.13,308.32,307.76,308.04,18842.0,299.1647,299.3492,298.8055,299.0774,18842.0
2023-10-03 12:30:00,308.03,308.08,307.54,307.76,14275.0,299.0676,299.1162,298.5919,298.8055,14275.0
2023-10-03 12:40:00,307.65,307.89,307.4,307.66,26179.0,298.6987,298.9317,298.456,298.7084,26179.0
2023-10-03 12:50:00,307.66,308.31,307.6,308.31,12487.0,298.7084,299.3395,298.6502,299.3395,12487.0
2023-10-03 13:00:00,308.36,308.71,307.98,308.06,10373.0,299.388,299.7279,299.0191,299.0968,10373.0
2023-10-03 13:10:00,308.06,308.13,307.84,307.84,14673.0,299.0968,299.1647,298.8832,298.8832,14673.0
2023-10-03 13:20:00,307.9,307.97,307.42,307.44,21298.0,298.9414,299.0094,298.4754,298.4948,21298.0
2023-10-03 13:30:00,307.43,307.63,307.21,307.58,12681.0,298.4851,298.6793,298.2715,298.6307,12681.0
2023-10-03 13:40:00,307.61,307.74,307.3,307.36,10617.0,298.6599,298.7861,298.3589,298.4171,10617.0
2023-10-03 13:50:00,307.36,307.42,306.85,306.92,22722.0,298.4171,298.4754,297.922,297.9899,22722.0
2023-10-03 14:00:00,306.85,306.99,306.32,306.38,16745.0,297.922,298.0579,297.4074,297.4657,16745.0
2023-10-03 14:10:00,306.33,306.5,305.99,306.2,20961.0,297.4171,297.5822,297.087,297.2909,20961.0
2023-10-03 14:20:00,306.27,306.46,305.96,306.46,20463.0,297.3589,297.5433,297.0579,297.5433,20463.0
2023-10-03 14:30:00,306.45,306.64,306.37,306.56,28776.0,297.5336,297.7181,297.4559,297.6404,28776.0
2023-10-03 14:40:00,306.56,306.62,306.16,306.16,23865.0,297.6404,297.6987,297.2521,297.2521,23865.0
2023-10-03 14:50:00,306.23,306.5,305.94,305.97,27736.0,297.32,297.5822,297.0385,297.0676,27736.0
2023-10-03 15:00:00,306.01,306.5,305.98,306.3,25992.0,297.1064,297.5822,297.0773,297.388,25992.0
2023-10-03 15:10:00,306.32,306.47,306.01,306.25,26601.0,297.4074,297.553,297.1064,297.3394,26601.0
2023-10-03 15:20:00,306.24,306.4,305.57,305.86,42857.0,297.3297,297.4851,296.6792,296.9608,42857.0
2023-10-03 15:30:00,305.86,306.55,305.83,306.55,51361.0,296.9608,297.6307,296.9317,297.6307,51361.0
2023-10-03 15:40:00,306.6,307.14,306.24,306.41,71887.0,297.6792,298.2035,297.3297,297.4948,71887.0
2023-10-03 15:50:00,306.41,306.86,306.04,306.23,198748.0,297.4948,297.9317,297.1355,297.32,198748.0
2023-10-04 09:30:00,310.74,311.0,309.57,310.56,87431.0,301.6988,301.9512,300.5628,301.524,87431.0
2023-10-04 09:40:00,310.49,310.66,308.55,309.54,32473.0,301.4561,301.6211,299.5725,300.5337,32473.0
2023-10-04 09:50:00,309.49,309.81,308.41,309.22,43968.0,300.4852,300.7959,299.4366,300.223,43968.0
2023-10-04 10:00:00,309.24,309.24,308.02,308.59,31768.0,300.2424,300.2424,299.0579,299.6113,31768.0
2023-10-04 10:10:00,308.51,308.84,307.92,308.28,25668.0,299.5337,299.8541,298.9608,299.3104,25668.0
2023-10-04 10:20:00,308.17,308.29,306.87,307.35,45037.0,299.2036,299.3201,297.9414,298.4074,45037.0
2023-10-04 10:30:00,307.36,308.24,307.24,307.83,15326.0,298.4171,299.2715,298.3006,298.8735,15326.0
2023-10-04 10:40:00,307.86,308.23,307.05,307.13,19108.0,298.9026,299.2618,298.1162,298.1938,19108.0
2023-10-04 10:50:00,307.22,307.63,307.05,307.32,26652.0,298.2812,298.6793,298.1162,298.3783,26652.0
2023-10-04 11:00:00,307.28,307.94,307.01,307.86,19252.0,298.3395,298.9803,298.0773,298.9026,19252.0
2023-10-04 11:10:00,307.8,307.87,307.07,307.49,42592.0,298.8443,298.9123,298.1356,298.5434,42592.0
2023-10-04 11:20:00,307.49,308.68,307.48,308.33,33452.0,298.5434,299.6987,298.5336,299.3589,33452.0
2023-10-04 11:30:00,308.29,308.29,307.86,308.1,18434.0,299.3201,299.3201,298.9026,299.1356,18434.0
2023-10-04 11:40:00,307.96,308.84,307.42,308.58,46345.0,298.9997,299.8541,298.4754,299.6016,46345.0
2023-10-04 11:50:00,308.5,309.03,308.36,308.88,15297.0,299.524,300.0385,299.388,299.8929,15297.0
2023-10-04 12:00:00,309.01,309.01,308.37,308.62,18039.0,300.0191,300.0191,299.3978,299.6405,18039.0
2023-10-04 12:10:00,308.66,308.86,308.27,308.86,39114.0,299.6793,299.8735,299.3007,299.8735,39114.0
2023-10-04 12:20:00,308.86,309.19,308.47,308.71,14631.0,299.8735,300.1939,299.4948,299.7279,14631.0
2023-10-04 12:30:00,308.77,309.11,308.57,308.62,13024.0,299.7861,300.1162,299.5919,299.6405,13024.0
2023-10-04 12:40:00,308.59,309.22,308.34,309.22,13179.0,299.6113,300.223,299.3686,300.223,13179.0
2023-10-04 12:50:00,309.22,309.3,308.77,309.0,11497.0,300.223,300.3007,299.7861,300.0094,11497.0
2023-10-04 13:00:00,309.0,309.05,308.7,308.77,9976.0,300.0094,300.058,299.7181,299.7861,9976.0
2023-10-04 13:10:00,308.74,308.94,308.48,308.57,11732.0,299.757,299.9512,299.5045,299.5919,11732.0
2023-10-04 13:20:00,308.58,308.66,308.08,308.15,11055.0,299.6016,299.6793,299.1162,299.1842,11055.0
2023-10-04 13:30:00,308.09,308.43,307.97,308.29,13282.0,299.1259,299.456,299.0094,299.3201,13282.0
2023-10-04 13:40:00,308.32,308.57,308.14,308.5,16063.0,299.3492,299.5919,299.1744,299.524,16063.0
2023-10-04 13:50:00,308.53,308.53,307.99,308.32,35971.0,299.5531,299.5531,299.0288,299.3492,35971.0
2023-10-04 14:00:00,308.18,308.59,307.94,308.24,17166.0,299.2133,299.6113,298.9803,299.2715,17166.0
2023-10-04 14:10:00,308.3,308.49,308.21,308.38,18305.0,299.3298,299.5143,299.2424,299.4075,18305.0
2023-10-04 14:20:00,308.38,308.63,307.82,308.32,15685.0,299.4075,299.6502,298.8638,299.3492,15685.0
2023-10-04 14:30:00,308.37,308.51,307.88,308.11,25125.0,299.3978,299.5337,298.922,299.1453,25125.0
2023-10-04 14:40:00,308.12,308.51,308.06,308.11,32638.0,299.155,299.5337,299.0968,299.1453,32638.0
2023-10-04 14:50:00,308.11,308.36,307.82,308.35,34177.0,299.1453,299.388,298.8638,299.3783,34177.0
2023-10-04 15:00:00,308.33,309.21,308.33,309.15,24776.0,299.3589,300.2133,299.3589,300.1551,24776.0
2023-10-04 15:10:00,309.21,310.15,309.13,310.15,31247.0,300.2133,301.126,300.1356,301.126,31247.0
2023-10-04 15:20:00,310.16,310.19,309.81,309.88,22183.0,301.1357,301.1648,300.7959,300.8638,22183.0
2023-10-04 15:30:00,309.89,310.43,309.78,310.25,44825.0,300.8735,301.3978,300.7667,301.2231,44825.0
2023-10-04 15:40:00,310.2,310.3,309.73,309.78,35633.0,301.1745,301.2716,300.7182,300.7667,35633.0
2023-10-04 15:50:00,309.49,310.13,309.22,309.29,176727.0,300.4852,301.1065,300.223,300.291,176727.0
2023-10-05 09:30:00,308.81,309.59,308.01,308.13,58389.0,299.8249,300.5823,299.0482,299.1647,58389.0
2023-10-05 09:40:00,308.13,308.39,307.15,307.26,36028.0,299.1647,299.4172,298.2132,298.32,36028.0
2023-10-05 09:50:00,307.43,307.67,307.07,307.55,28216.0,298.4851,298.7181,298.1356,298.6016,28216.0
2023-10-05 10:00:00,307.59,307.65,306.49,306.9,15610.0,298.6404,298.6987,297.5725,297.9705,15610.0
2023-10-05 10:10:00,306.92,306.93,306.11,306.69,14009.0,297.9899,297.9996,297.2035,297.7666,14009.0
2023-10-05 10:20:00,306.84,307.3,306.62,306.92,44584.0,297.9123,298.3589,297.6987,297.9899,44584.0
2023-10-05 10:30:00,306.82,307.23,306.37,306.43,20628.0,297.8928,298.2909,297.4559,297.5142,20628.0
2023-10-05 10:40:00,306.35,306.45,305.68,305.69,17290.0,297.4365,297.5336,296.786,296.7957,17290.0
2023-10-05 10:50:00,305.69,306.36,305.61,305.99,21606.0,296.7957,297.4462,296.7181,297.087,21606.0
2023-10-05 11:00:00,305.91,306.04,305.37,305.47,17783.0,297.0093,297.1355,296.485,296.5821,17783.0
2023-10-05 11:10:00,305.58,305.84,305.41,305.59,18766.0,296.6889,296.9414,296.5239,296.6986,18766.0
2023-10-05 11:20:00,305.69,306.56,305.5,306.42,19534.0,296.7957,297.6404,296.6113,297.5045,19534.0
2023-10-05 11:30:00,306.42,306.92,306.12,306.68,12396.0,297.5045,297.9899,297.2132,297.7569,12396.0
2023-10-05 11:40:00,306.73,307.23,306.59,307.17,17499.0,297.8055,298.2909,297.6695,298.2327,17499.0
2023-10-05 11:50:00,307.19,307.93,306.94,307.61,11167.0,298.2521,298.9706,298.0094,298.6599,11167.0
2023-10-05 12:00:00,307.7,308.5,307.69,308.48,9408.0,298.7472,299.524,298.7375,299.5045,9408.0
2023-10-05 12:10:00,308.35,308.43,307.82,308.15,9874.0,299.3783,299.456,298.8638,299.1842,9874.0
2023-10-05 12:20:00,308.24,308.75,308.09,308.44,12018.0,299.2715,299.7667,299.1259,299.4657,12018.0
2023-10-05 12:30:00,308.5,308.54,307.94,308.14,13820.0,299.524,299.5628,298.9803,299.1744,13820.0
2023-10-05 12:40:00,308.05,308.06,307.69,307.88,7042.0,299.0871,299.0968,298.7375,298.922,7042.0
2023-10-05 12:50:00,307.97,308.07,307.71,307.91,7388.0,299.0094,299.1065,298.757,298.9511,7388.0
2023-10-05 13:00:00,308.1,308.12,307.4,307.46,7047.0,299.1356,299.155,298.456,298.5142,7047.0
2023-10-05 13:10:00,307.43,308.37,307.43,308.3,14878.0,298.4851,299.3978,298.4851,299.3298,14878.0
2023-10-05 13:20:00,308.28,308.68,308.27,308.46,7335.0,299.3104,299.6987,299.3007,299.4851,7335.0
2023-10-05 13:30:00,308.43,309.24,308.08,308.93,25287.0,299.456,300.2424,299.1162,299.9415,25287.0
2023-10-05 13:40:00,309.01,309.03,308.74,308.74,13611.0,300.0191,300.0385,299.757,299.757,13611.0
2023-10-05 13:50:00,308.74,308.85,308.42,308.61,19349.0,299.757,299.8638,299.4463,299.6308,19349.0
2023-10-05 14:00:00,308.68,309.03,308.68,308.8,15950.0,299.6987,300.0385,299.6987,299.8152,15950.0
2023-10-05 14:10:00,308.8,308.9,308.5,308.8,23704.0,299.8152,299.9123,299.524,299.8152,23704.0
2023-10-05 14:20:00,308.85,309.13,308.61,309.13,10748.0,299.8638,300.1356,299.6308,300.1356,10748.0
2023-10-05 14:30:00,309.13,309.71,309.05,309.65,13777.0,300.1356,300.6988,300.058,300.6405,13777.0
2023-10-05 14:40:00,309.61,309.9,309.25,309.82,25277.0,300.6017,300.8832,300.2521,300.8056,25277.0
2023-10-05 14:50:00,309.94,310.28,309.71,310.21,27249.0,300.9221,301.2522,300.6988,301.1842,27249.0
2023-10-05 15:00:00,310.21,310.3,309.39,309.44,33294.0,301.1842,301.2716,300.3881,300.4366,33294.0
2023-10-05 15:10:00,309.46,310.06,309.24,309.94,39323.0,300.456,301.0386,300.2424,300.9221,39323.0
2023-10-05 15:20:00,309.97,310.24,309.83,310.24,29058.0,300.9512,301.2133,300.8153,301.2133,29058.0
2023-10-05 15:30:00,310.24,310.41,309.88,309.91,26816.0,301.2133,301.3784,300.8638,300.8929,26816.0
2023-10-05 15:40:00,309.96,310.38,309.75,310.25,31117.0,300.9415,301.3493,300.7376,301.2231,31117.0
2023-10-05 15:50:00,310.32,310.35,309.6,309.65,113663.0,301.291,301.3201,300.592,300.6405,113663.0
2023-10-06 09:30:00,308.28,309.06,306.84,307.09,61024.0,299.3104,300.0677,297.9123,298.155,61024.0
2023-10-06 09:40:00,307.07,308.61,306.72,307.58,27678.0,298.1356,299.6308,297.7958,298.6307,27678.0
2023-10-06 09:50:00,307.51,308.61,307.38,308.5,30524.0,298.5628,299.6308,298.4366,299.524,30524.0
2023-10-06 10:00:00,308.4,308.47,307.19,307.47,34189.0,299.4269,299.4948,298.2521,298.5239,34189.0
2023-10-06 10:10:00,307.45,308.71,307.39,308.43,29116.0,298.5045,299.7279,298.4463,299.456,29116.0
2023-10-06 10:20:00,308.28,309.57,307.8,309.56,76347.0,299.3104,300.5628,298.8443,300.5531,76347.0
2023-10-06 10:30:00,309.53,310.17,309.53,310.03,42162.0,300.524,301.1454,300.524,301.0095,42162.0
2023-10-06 10:40:00,310.1,310.46,309.85,310.16,50852.0,301.0774,301.4269,300.8347,301.1357,50852.0
2023-10-06 10:50:00,310.17,310.33,309.79,310.23,30427.0,301.1454,301.3007,300.7764,301.2036,30427.0
2023-10-06 11:00:00,310.28,311.19,310.22,311.09,35524.0,301.2522,302.1357,301.1939,302.0386,35524.0
2023-10-06 11:10:00,311.2,312.19,311.19,311.42,27379.0,302.1454,303.1066,302.1357,302.359,27379.0
2023-10-06 11:20:00,311.5,312.78,311.47,312.41,26378.0,302.4367,303.6794,302.4076,303.3202,26378.0
2023-10-06 11:30:00,312.61,313.9,312.6,313.8,19581.0,303.5144,304.7669,303.5047,304.6698,19581.0
2023-10-06 11:40:00,313.76,314.55,313.76,314.44,25411.0,304.6309,305.3979,304.6309,305.2911,25411.0
2023-10-06 11:50:00,314.38,314.6,314.24,314.39,25741.0,305.2329,305.4465,305.097,305.2426,25741.0
2023-10-06 12:00:00,314.44,314.51,313.67,313.73,30755.0,305.2911,305.3591,304.5435,304.6018,30755.0
2023-10-06 12:10:00,313.67,313.77,313.32,313.55,20619.0,304.5435,304.6406,304.2037,304.427,20619.0
2023-10-06 12:20:00,313.64,313.77,312.89,313.2,33052.0,304.5144,304.6406,303.7862,304.0872,33052.0
2023-10-06 12:30:00,313.21,313.6,313.18,313.19,11778.0,304.0969,304.4756,304.0678,304.0775,11778.0
2023-10-06 12:40:00,313.27,313.65,313.06,313.54,8753.0,304.1552,304.5241,303.9513,304.4173,8753.0
2023-10-06 12:50:00,313.57,313.57,313.0,313.48,13634.0,304.4465,304.4465,303.893,304.3591,13634.0
2023-10-06 13:00:00,313.5,313.63,313.18,313.38,6551.0,304.3785,304.5047,304.0678,304.262,6551.0
2023-10-06 13:10:00,313.38,313.77,313.16,313.52,11770.0,304.262,304.6406,304.0484,304.3979,11770.0
2023-10-06 13:20:00,313.52,313.89,313.4,313.89,20174.0,304.3979,304.7571,304.2814,304.7571,20174.0
2023-10-06 13:30:00,313.91,314.41,313.91,314.11,15169.0,304.7766,305.262,304.7766,304.9707,15169.0
2023-10-06 13:40:00,314.32,314.45,314.06,314.42,11268.0,305.1746,305.3008,304.9222,305.2717,11268.0
2023-10-06 13:50:00,314.41,314.6,314.28,314.5,11852.0,305.262,305.4465,305.1358,305.3494,11852.0
2023-10-06 14:00:00,314.53,314.63,314.25,314.55,9256.0,305.3785,305.4756,305.1067,305.3979,9256.0
2023-10-06 14:10:00,314.47,314.7,313.97,314.12,16902.0,305.3203,305.5436,304.8348,304.9804,16902.0
2023-10-06 14:20:00,314.09,314.38,313.96,314.37,21630.0,304.9513,305.2329,304.8251,305.2232,21630.0
2023-10-06 14:30:00,314.33,314.73,314.23,314.73,34256.0,305.1843,305.5727,305.0872,305.5727,34256.0
2023-10-06 14:40:00,314.72,315.11,314.64,314.93,27512.0,305.563,305.9416,305.4853,305.7669,27512.0
2023-10-06 14:50:00,314.82,314.82,314.46,314.46,11897.0,305.6601,305.6601,305.3106,305.3106,11897.0
2023-10-06 15:00:00,314.35,314.71,314.09,314.51,20939.0,305.2038,305.5533,304.9513,305.3591,20939.0
2023-10-06 15:10:00,314.45,314.45,313.45,313.51,16739.0,305.3008,305.3008,304.3299,304.3882,16739.0
2023-10-06 15:20:00,313.5,314.15,313.5,314.12,10097.0,304.3785,305.0096,304.3785,304.9804,10097.0
2023-10-06 15:30:00,314.1,314.17,313.66,314.13,23622.0,304.961,305.029,304.5338,304.9902,23622.0
2023-10-06 15:40:00,314.14,314.15,313.31,313.31,45065.0,304.9999,305.0096,304.194,304.194,45065.0
2023-10-06 15:50:00,313.28,313.31,311.99,312.05,200357.0,304.1649,304.194,302.9124,302.9707,200357.0
2023-10-09 09:30:00,309.82,311.24,309.67,310.91,43645.0,300.8056,302.1842,300.6599,301.8638,43645.0
2023-10-09 09:40:00,311.04,311.11,310.44,310.5,11430.0,301.9901,302.058,301.4075,301.4658,11430.0
2023-10-09 09:50:00,310.43,310.43,309.09,309.5,21263.0,301.3978,301.3978,300.0968,300.4949,21263.0
2023-10-09 10:00:00,309.56,309.99,309.0,309.35,29186.0,300.5531,300.9706,300.0094,300.3492,29186.0
2023-10-09 10:10:00,309.36,310.16,309.35,309.67,16093.0,300.3589,301.1357,300.3492,300.6599,16093.0
2023-10-09 10:20:00,309.64,309.92,309.31,309.44,9625.0,300.6308,300.9027,300.3104,300.4366,9625.0
2023-10-09 10:30:00,309.47,309.5,308.88,308.97,11318.0,300.4657,300.4949,299.8929,299.9803,11318.0
2023-10-09 10:40:00,308.97,309.36,308.46,308.46,16878.0,299.9803,300.3589,299.4851,299.4851,16878.0
2023-10-09 10:50:00,308.44,308.97,308.36,308.76,12946.0,299.4657,299.9803,299.388,299.7764,12946.0
2023-10-09 11:00:00,308.81,309.26,308.6,308.71,14031.0,299.8249,300.2619,299.6211,299.7279,14031.0
2023-10-09 11:10:00,308.58,309.26,308.38,309.09,5444.0,299.6016,300.2619,299.4075,300.0968,5444.0
2023-10-09 11:20:00,309.24,309.93,309.12,309.82,8063.0,300.2424,300.9124,300.1259,300.8056,8063.0
2023-10-09 11:30:00,310.0,310.43,309.9,310.36,18085.0,300.9803,301.3978,300.8832,301.3298,18085.0
2023-10-09 11:40:00,310.52,310.52,309.79,309.95,11650.0,301.4852,301.4852,300.7764,300.9318,11650.0
2023-10-09 11:50:00,309.92,310.51,309.92,310.39,9092.0,300.9027,301.4755,300.9027,301.359,9092.0
2023-10-09 12:00:00,310.3,310.9,310.01,310.9,9336.0,301.2716,301.8541,300.99,301.8541,9336.0
2023-10-09 12:10:00,310.56,310.9,310.49,310.82,11469.0,301.524,301.8541,301.4561,301.7765,11469.0
2023-10-09 12:20:00,310.76,311.03,310.39,310.39,17541.0,301.7182,301.9804,301.359,301.359,17541.0
2023-10-09 12:30:00,310.49,310.79,310.43,310.79,9256.0,301.4561,301.7473,301.3978,301.7473,9256.0
2023-10-09 12:40:00,310.86,310.87,310.45,310.7,7174.0,301.8153,301.825,301.4172,301.66,7174.0
2023-10-09 12:50:00,310.69,310.77,310.03,310.24,19495.0,301.6502,301.7279,301.0095,301.2133,19495.0
2023-10-09 13:00:00,310.18,310.61,310.09,310.61,5539.0,301.1551,301.5726,301.0677,301.5726,5539.0
2023-10-09 13:10:00,310.62,310.89,310.57,310.89,6403.0,301.5823,301.8444,301.5337,301.8444,6403.0
2023-10-09 13:20:00,310.9,311.38,310.69,311.38,12095.0,301.8541,302.3202,301.6502,302.3202,12095.0
2023-10-09 13:30:00,311.41,311.86,311.33,311.79,14305.0,302.3493,302.7862,302.2716,302.7182,14305.0
2023-10-09 13:40:00,311.85,312.48,311.85,312.29,12222.0,302.7765,303.3882,302.7765,303.2037,12222.0
2023-10-09 13:50:00,312.37,312.79,312.34,312.69,13468.0,303.2814,303.6891,303.2522,303.5921,13468.0
2023-10-09 14:00:00,312.76,312.9,312.38,312.75,17933.0,303.66,303.7959,303.2911,303.6503,17933.0
2023-10-09 14:10:00,312.73,312.84,312.52,312.62,13116.0,303.6309,303.7377,303.427,303.5241,13116.0
2023-10-09 14:20:00,312.62,312.71,312.43,312.68,8241.0,303.5241,303.6115,303.3396,303.5823,8241.0
2023-10-09 14:30:00,312.66,312.81,312.36,312.57,15214.0,303.5629,303.7086,303.2717,303.4755,15214.0
2023-10-09 14:40:00,312.61,313.09,312.57,312.61,17204.0,303.5144,303.9804,303.4755,303.5144,17204.0
2023-10-09 14:50:00,312.58,313.05,312.54,312.63,25402.0,303.4853,303.9416,303.4464,303.5338,25402.0
2023-10-09 15:00:00,312.65,312.77,312.36,312.55,19818.0,303.5532,303.6697,303.2717,303.4561,19818.0
2023-10-09 15:10:00,312.58,312.94,312.41,312.76,16775.0,303.4853,303.8348,303.3202,303.66,16775.0
2023-10-09 15:20:00,312.67,312.82,312.6,312.66,16978.0,303.5726,303.7183,303.5047,303.5629,16978.0
2023-10-09 15:30:00,312.61,312.66,312.24,312.31,19475.0,303.5144,303.5629,303.1551,303.2231,19475.0
2023-10-09 15:40:00,312.3,312.45,311.98,312.16,24003.0,303.2134,303.359,302.9027,303.0775,24003.0
2023-10-09 15:50:00,312.04,312.19,311.89,312.06,117432.0,302.961,303.1066,302.8153,302.9804,117432.0
2023-10-10 09:30:00,313.36,313.83,312.55,313.69,46087.0,304.2426,304.6989,303.4561,304.563,46087.0
2023-10-10 09:40:00,313.78,314.76,313.49,313.49,16594.0,304.6503,305.6018,304.3688,304.3688,16594.0
2023-10-10 09:50:00,313.67,313.81,313.02,313.27,13730.0,304.5435,304.6795,303.9125,304.1552,13730.0
2023-10-10 10:00:00,313.4,314.62,313.4,314.34,21253.0,304.2814,305.4659,304.2814,305.194,21253.0
2023-10-10 10:10:00,314.24,314.24,313.12,313.24,30445.0,305.097,305.097,304.0095,304.1261,30445.0
2023-10-10 10:20:00,313.24,313.94,313.23,313.77,26474.0,304.1261,304.8057,304.1163,304.6406,26474.0
2023-10-10 10:30:00,313.89,314.7,313.89,314.31,12271.0,304.7571,305.5436,304.7571,305.1649,12271.0
2023-10-10 10:40:00,314.26,314.28,313.87,314.14,12718.0,305.1164,305.1358,304.7377,304.9999,12718.0
2023-10-10 10:50:00,314.1,314.5,314.02,314.25,18986.0,304.961,305.3494,304.8834,305.1067,18986.0
2023-10-10 11:00:00,314.2,314.81,313.93,314.19,24942.0,305.0581,305.6504,304.796,305.0484,24942.0
2023-10-10 11:10:00,314.25,314.91,314.22,314.85,23174.0,305.1067,305.7475,305.0775,305.6892,23174.0
2023-10-10 11:20:00,314.97,315.4,314.94,315.26,23100.0,305.8057,306.2232,305.7766,306.0873,23100.0
2023-10-10 11:30:00,315.17,315.24,314.79,315.15,16783.0,305.9999,306.0679,305.631,305.9805,16783.0
2023-10-10 11:40:00,315.12,315.43,315.08,315.12,14647.0,305.9514,306.2523,305.9125,305.9514,14647.0
2023-10-10 11:50:00,315.19,315.38,315.05,315.32,16046.0,306.0193,306.2038,305.8834,306.1455,16046.0
2023-10-10 12:00:00,315.23,315.29,314.78,315.09,14782.0,306.0582,306.1164,305.6212,305.9222,14782.0
2023-10-10 12:10:00,315.04,315.16,314.91,315.07,5284.0,305.8737,305.9902,305.7475,305.9028,5284.0
2023-10-10 12:20:00,315.07,315.14,314.49,314.57,12448.0,305.9028,305.9708,305.3397,305.4174,12448.0
2023-10-10 12:30:00,314.63,314.92,314.49,314.66,15089.0,305.4756,305.7572,305.3397,305.5047,15089.0
2023-10-10 12:40:00,314.75,314.76,314.45,314.56,13501.0,305.5921,305.6018,305.3008,305.4076,13501.0
2023-10-10 12:50:00,314.58,314.96,314.57,314.88,19634.0,305.4271,305.796,305.4174,305.7183,19634.0
2023-10-10 13:00:00,314.87,314.87,313.51,313.79,15966.0,305.7086,305.7086,304.3882,304.6601,15966.0
2023-10-10 13:10:00,313.66,313.77,312.85,313.22,12229.0,304.5338,304.6406,303.7474,304.1066,12229.0
2023-10-10 13:20:00,313.32,313.66,313.06,313.3,9159.0,304.2037,304.5338,303.9513,304.1843,9159.0
2023-10-10 13:30:00,313.31,313.52,313.17,313.32,14834.0,304.194,304.3979,304.0581,304.2037,14834.0
2023-10-10 13:40:00,313.33,313.67,313.19,313.36,13121.0,304.2134,304.5435,304.0775,304.2426,13121.0
2023-10-10 13:50:00,313.35,313.54,313.06,313.07,8792.0,304.2329,304.4173,303.9513,303.961,8792.0
2023-10-10 14:00:00,313.06,313.25,312.95,312.98,15576.0,303.9513,304.1358,303.8445,303.8736,15576.0
2023-10-10 14:10:00,313.01,313.05,312.52,312.77,12401.0,303.9027,303.9416,303.427,303.6697,12401.0
2023-10-10 14:20:00,312.99,313.04,312.37,312.53,14705.0,303.8833,303.9319,303.2814,303.4367,14705.0
2023-10-10 14:30:00,312.48,312.81,312.21,312.34,26192.0,303.3882,303.7086,303.126,303.2522,26192.0
2023-10-10 14:40:00,312.32,312.92,312.2,312.4,19483.0,303.2328,303.8154,303.1163,303.3105,19483.0
2023-10-10 14:50:00,312.37,312.37,311.56,311.77,18590.0,303.2814,303.2814,302.4949,302.6988,18590.0
2023-10-10 15:00:00,311.77,312.19,311.7,312.17,23341.0,302.6988,303.1066,302.6309,303.0872,23341.0
2023-10-10 15:10:00,312.17,312.36,311.92,312.15,15473.0,303.0872,303.2717,302.8445,303.0678,15473.0
2023-10-10 15:20:00,312.14,312.4,311.98,312.21,11201.0,303.0581,303.3105,302.9027,303.126,11201.0
2023-10-10 15:30:00,312.21,312.57,312.08,312.18,16958.0,303.126,303.4755,302.9998,303.0969,16958.0
2023-10-10 15:40:00,312.22,312.33,311.98,312.33,25504.0,303.1357,303.2425,302.9027,303.2425,25504.0
2023-10-10 15:50:00,312.29,312.48,311.96,312.36,99832.0,303.2037,303.3882,302.8833,303.2717,99832.0
2023-10-11 09:30:00,312.32,314.75,312.07,314.45,57334.0,304.4844,306.8534,304.2407,306.561,57334.0
2023-10-11 09:40:00,314.6,314.6,312.65,312.7,10599.0,306.7072,306.7072,304.8061,304.8549,10599.0
2023-10-11 09:50:00,312.73,312.96,311.79,312.22,16425.0,304.8841,305.1084,303.9677,304.3869,16425.0
2023-10-11 10:00:00,312.21,312.42,311.99,312.19,16432.0,304.3772,304.5819,304.1627,304.3577,16432.0
2023-10-11 10:10:00,312.18,312.33,312.0,312.09,13807.0,304.3479,304.4942,304.1724,304.2602,13807.0
2023-10-11 10:20:00,312.15,312.44,312.0,312.16,12847.0,304.3187,304.6014,304.1724,304.3284,12847.0
2023-10-11 10:30:00,312.16,312.4,311.92,312.16,10179.0,304.3284,304.5624,304.0944,304.3284,10179.0
2023-10-11 10:40:00,312.05,312.07,311.58,311.8,6509.0,304.2212,304.2407,303.763,303.9775,6509.0
2023-10-11 10:50:00,311.92,312.43,311.88,312.16,14780.0,304.0944,304.5916,304.0554,304.3284,14780.0
2023-10-11 11:00:00,312.23,312.24,311.85,311.94,9552.0,304.3967,304.4064,304.0262,304.1139,9552.0
2023-10-11 11:10:00,311.85,312.02,311.5,311.59,10521.0,304.0262,304.1919,303.685,303.7727,10521.0
2023-10-11 11:20:00,311.53,311.6,311.11,311.37,28154.0,303.7142,303.7825,303.3048,303.5582,28154.0
2023-10-11 11:30:00,311.35,311.6,311.11,311.11,9861.0,303.5387,303.7825,303.3048,303.3048,9861.0
2023-10-11 11:40:00,311.11,311.19,310.83,311.03,16768.0,303.3048,303.3828,303.0318,303.2268,16768.0
2023-10-11 11:50:00,311.1,311.34,311.0,311.01,19895.0,303.295,303.529,303.1975,303.2073,19895.0
2023-10-11 12:00:00,311.03,311.06,310.66,310.94,9579.0,303.2268,303.256,302.8661,303.139,9579.0
2023-10-11 12:10:00,310.94,310.99,310.5,310.67,6690.0,303.139,303.1878,302.7101,302.8758,6690.0
2023-10-11 12:20:00,310.6,310.69,310.4,310.5,12646.0,302.8076,302.8953,302.6126,302.7101,12646.0
2023-10-11 12:30:00,310.55,311.04,310.44,311.04,11180.0,302.7588,303.2365,302.6516,303.2365,11180.0
2023-10-11 12:40:00,310.99,310.99,310.37,310.44,15404.0,303.1878,303.1878,302.5833,302.6516,15404.0
2023-10-11 12:50:00,310.46,310.82,310.12,310.73,10517.0,302.6711,303.022,302.3396,302.9343,10517.0
2023-10-11 13:00:00,310.72,310.84,310.56,310.79,8925.0,302.9245,303.0415,302.7686,302.9928,8925.0
2023-10-11 13:10:00,310.78,310.81,310.26,310.29,8538.0,302.983,303.0123,302.4761,302.5053,8538.0
2023-10-11 13:20:00,310.24,310.5,310.19,310.45,7186.0,302.4566,302.7101,302.4078,302.6613,7186.0
2023-10-11 13:30:00,310.42,310.43,310.05,310.15,13996.0,302.6321,302.6418,302.2714,302.3688,13996.0
2023-10-11 13:40:00,310.15,310.34,309.95,309.99,8939.0,302.3688,302.5541,302.1739,302.2129,8939.0
2023-10-11 13:50:00,310.0,310.4,309.98,310.38,9210.0,302.2226,302.6126,302.2031,302.5931,9210.0
2023-10-11 14:00:00,310.29,310.75,310.29,310.45,7438.0,302.5053,302.9538,302.5053,302.6613,7438.0
2023-10-11 14:10:00,310.33,310.89,310.29,310.81,11704.0,302.5443,303.0903,302.5053,303.0123,11704.0
2023-10-11 14:20:00,310.77,311.72,310.77,311.25,14733.0,302.9733,303.8995,302.9733,303.4413,14733.0
2023-10-11 14:30:00,311.15,311.66,311.14,311.35,8500.0,303.3438,303.841,303.334,303.5387,8500.0
2023-10-11 14:40:00,311.29,311.71,311.28,311.71,14973.0,303.4802,303.8897,303.4705,303.8897,14973.0
2023-10-11 14:50:00,311.62,311.7,311.26,311.27,20235.0,303.802,303.88,303.451,303.4607,20235.0
2023-10-11 15:00:00,311.32,311.7,311.31,311.7,5817.0,303.5095,303.88,303.4997,303.88,5817.0
2023-10-11 15:10:00,311.72,311.83,311.39,311.58,12627.0,303.8995,304.0067,303.5777,303.763,12627.0
2023-10-11 15:20:00,311.67,312.07,311.57,312.02,10843.0,303.8507,304.2407,303.7532,304.1919,10843.0
2023-10-11 15:30:00,311.97,312.22,311.66,312.14,13203.0,304.1432,304.3869,303.841,304.3089,13203.0
2023-10-11 15:40:00,312.21,312.5,312.0,312.32,13351.0,304.3772,304.6599,304.1724,304.4844,13351.0
2023-10-11 15:50:00,312.26,312.66,312.03,312.53,70074.0,304.4259,304.8159,304.2017,304.6891,70074.0
2023-10-12 09:30:00,311.79,311.79,308.5,308.5,114380.0,303.9677,303.9677,300.7602,300.7602,114380.0
2023-10-12 09:40:00,308.61,309.41,307.86,307.86,29411.0,300.8675,301.6474,300.1363,300.1363,29411.0
2023-10-12 09:50:00,307.86,308.05,306.33,307.52,27057.0,300.1363,300.3215,298.6447,299.8048,27057.0
2023-10-12 10:00:00,307.61,308.03,306.81,308.01,17431.0,299.8926,300.302,299.1126,300.2825,17431.0
2023-10-12 10:10:00,308.0,309.19,307.83,308.84,9876.0,300.2728,301.4329,300.1071,301.0917,9876.0
2023-10-12 10:20:00,308.84,308.98,307.82,308.29,24273.0,301.0917,301.2282,300.0973,300.5555,24273.0
2023-10-12 10:30:00,308.27,308.32,307.74,308.06,18601.0,300.536,300.5848,300.0193,300.3313,18601.0
2023-10-12 10:40:00,308.13,308.5,307.61,308.36,16234.0,300.3995,300.7602,299.8926,300.6238,16234.0
2023-10-12 10:50:00,308.4,308.79,308.28,308.57,16954.0,300.6628,301.043,300.5458,300.8285,16954.0
2023-10-12 11:00:00,308.57,308.84,308.32,308.81,21359.0,300.8285,301.0917,300.5848,301.0625,21359.0
2023-10-12 11:10:00,308.88,309.34,308.56,308.86,13111.0,301.1307,301.5792,300.8187,301.1112,13111.0
2023-10-12 11:20:00,308.95,309.07,308.31,308.31,14521.0,301.199,301.3159,300.575,300.575,14521.0
2023-10-12 11:30:00,308.31,308.66,308.08,308.56,12091.0,300.575,300.9162,300.3508,300.8187,12091.0
2023-10-12 11:40:00,308.47,308.59,308.31,308.46,22342.0,300.731,300.848,300.575,300.7212,22342.0
2023-10-12 11:50:00,308.47,309.07,308.35,309.07,21565.0,300.731,301.3159,300.614,301.3159,21565.0
2023-10-12 12:00:00,309.07,309.77,308.9,309.75,11378.0,301.3159,301.9984,301.1502,301.9789,11378.0
2023-10-12 12:10:00,309.73,309.97,309.14,309.93,36144.0,301.9594,302.1934,301.3842,302.1544,36144.0
2023-10-12 12:20:00,310.0,310.11,309.68,309.81,11079.0,302.2226,302.3299,301.9106,302.0374,11079.0
2023-10-12 12:30:00,309.79,309.98,309.52,309.92,13820.0,302.0179,302.2031,301.7547,302.1446,13820.0
2023-10-12 12:40:00,309.81,309.91,309.59,309.61,13151.0,302.0374,302.1349,301.8229,301.8424,13151.0
2023-10-12 12:50:00,309.55,309.64,309.09,309.32,19179.0,301.7839,301.8716,301.3354,301.5597,19179.0
2023-10-12 13:00:00,309.44,309.44,307.71,307.78,15337.0,301.6767,301.6767,299.9901,300.0583,15337.0
2023-10-12 13:10:00,307.69,307.79,307.13,307.23,12747.0,299.9706,300.0681,299.4246,299.5221,12747.0
2023-10-12 13:20:00,307.12,307.24,306.85,306.88,14616.0,299.4149,299.5319,299.1516,299.1809,14616.0
2023-10-12 13:30:00,306.75,307.0,306.31,306.35,16580.0,299.0541,299.2979,298.6252,298.6642,16580.0
2023-10-12 13:40:00,306.3,306.41,305.88,305.89,13277.0,298.6154,298.7227,298.206,298.2157,13277.0
2023-10-12 13:50:00,305.96,306.03,305.43,305.61,25862.0,298.284,298.3522,297.7673,297.9427,25862.0
2023-10-12 14:00:00,305.53,305.74,305.0,305.1,22414.0,297.8648,298.0695,297.3481,297.4455,22414.0
2023-10-12 14:10:00,305.01,305.33,305.0,305.19,16706.0,297.3578,297.6698,297.3481,297.5333,16706.0
2023-10-12 14:20:00,305.25,305.87,305.25,305.54,21172.0,297.5918,298.1962,297.5918,297.8745,21172.0
2023-10-12 14:30:00,305.41,305.81,304.92,305.69,32125.0,297.7478,298.1377,297.2701,298.0207,32125.0
2023-10-12 14:40:00,305.69,306.0,305.45,305.88,14703.0,298.0207,298.323,297.7868,298.206,14703.0
2023-10-12 14:50:00,305.84,305.85,305.39,305.46,14247.0,298.167,298.1767,297.7283,297.7965,14247.0
2023-10-12 15:00:00,305.52,305.79,305.23,305.69,16933.0,297.855,298.1182,297.5723,298.0207,16933.0
2023-10-12 15:10:00,305.65,305.81,305.22,305.81,33487.0,297.9817,298.1377,297.5625,298.1377,33487.0
2023-10-12 15:20:00,305.81,305.82,305.28,305.47,25077.0,298.1377,298.1475,297.621,297.8063,25077.0
2023-10-12 15:30:00,305.52,305.79,305.02,305.22,49956.0,297.855,298.1182,297.3676,297.5625,49956.0
2023-10-12 15:40:00,305.27,305.3,304.78,304.83,52810.0,297.6113,297.6405,297.1336,297.1823,52810.0
2023-10-12 15:50:00,304.85,305.13,304.21,304.37,176735.0,297.2018,297.4748,296.5779,296.7339,176735.0
2023-10-13 09:30:00,302.3,304.59,302.14,303.81,67740.0,294.7158,296.9483,294.5598,296.1879,67740.0
2023-10-13 09:40:00,303.76,304.42,303.65,304.34,23436.0,296.1392,296.7826,296.0319,296.7046,23436.0
2023-10-13 09:50:00,304.4,305.77,303.89,305.65,16381.0,296.7631,298.0987,296.2659,297.9817,16381.0
2023-10-13 10:00:00,305.99,306.0,304.37,305.02,24530.0,298.3132,298.323,296.7339,297.3676,24530.0
2023-10-13 10:10:00,305.0,305.0,303.2,303.28,11799.0,297.3481,297.3481,295.5932,295.6712,11799.0
2023-10-13 10:20:00,303.29,304.44,303.29,304.44,12210.0,295.681,296.8021,295.681,296.8021,12210.0
2023-10-13 10:30:00,304.16,305.1,304.16,304.55,24187.0,296.5291,297.4455,296.5291,296.9093,24187.0
2023-10-13 10:40:00,304.5,304.66,303.63,303.67,14197.0,296.8606,297.0166,296.0124,296.0514,14197.0
2023-10-13 10:50:00,303.76,303.8,302.38,302.38,14674.0,296.1392,296.1782,294.7938,294.7938,14674.0
2023-10-13 11:00:00,302.51,302.53,301.81,302.25,13404.0,294.9205,294.94,294.2381,294.667,13404.0
2023-10-13 11:10:00,302.39,302.66,301.73,301.73,9059.0,294.8035,295.0668,294.1601,294.1601,9059.0
2023-10-13 11:20:00,301.63,301.73,300.93,301.39,17476.0,294.0626,294.1601,293.3802,293.8286,17476.0
2023-10-13 11:30:00,301.45,301.51,301.06,301.37,22371.0,293.8871,293.9456,293.5069,293.8091,22371.0
2023-10-13 11:40:00,301.38,301.75,301.19,301.28,8743.0,293.8189,294.1796,293.6336,293.7214,8743.0
2023-10-13 11:50:00,301.14,301.14,300.21,300.57,12967.0,293.5849,293.5849,292.6782,293.0292,12967.0
2023-10-13 12:00:00,300.44,301.15,300.34,301.08,8151.0,292.9025,293.5946,292.805,293.5264,8151.0
2023-10-13 12:10:00,301.06,301.79,301.05,301.69,15127.0,293.5069,294.2186,293.4972,294.1211,15127.0
2023-10-13 12:20:00,301.74,302.13,301.62,301.96,17498.0,294.1698,294.5501,294.0529,294.3843,17498.0
2023-10-13 12:30:00,301.96,302.41,301.93,302.25,13116.0,294.3843,294.823,294.3551,294.667,13116.0
2023-10-13 12:40:00,302.29,302.43,301.81,301.81,11671.0,294.706,294.8425,294.2381,294.2381,11671.0
2023-10-13 12:50:00,301.74,301.74,301.13,301.35,11293.0,294.1698,294.1698,293.5751,293.7896,11293.0
2023-10-13 13:00:00,301.35,301.61,301.0,301.21,19877.0,293.7896,294.0431,293.4484,293.6531,19877.0
2023-10-13 13:10:00,301.19,301.4,300.75,300.81,17949.0,293.6336,293.8384,293.2047,293.2632,17949.0
2023-10-13 13:20:00,300.81,301.01,300.23,300.36,18475.0,293.2632,293.4582,292.6977,292.8245,18475.0
2023-10-13 13:30:00,300.23,300.48,300.17,300.19,17832.0,292.6977,292.9415,292.6392,292.6587,17832.0
2023-10-13 13:40:00,300.17,301.64,300.09,301.25,21126.0,292.6392,294.0724,292.5612,293.6921,21126.0
2023-10-13 13:50:00,301.32,301.43,301.0,301.0,10675.0,293.7604,293.8676,293.4484,293.4484,10675.0
2023-10-13 14:00:00,301.01,301.27,300.49,300.92,29167.0,293.4582,293.7116,292.9512,293.3704,29167.0
2023-10-13 14:10:00,300.88,301.08,300.43,300.98,11972.0,293.3314,293.5264,292.8927,293.4289,11972.0
2023-10-13 14:20:00,301.02,301.14,300.7,301.0,11222.0,293.4679,293.5849,293.1559,293.4484,11222.0
2023-10-13 14:30:00,301.01,301.6,301.01,301.43,13405.0,293.4582,294.0334,293.4582,293.8676,13405.0
2023-10-13 14:40:00,301.35,301.76,301.07,301.08,17542.0,293.7896,294.1893,293.5167,293.5264,17542.0
2023-10-13 14:50:00,301.05,301.78,300.97,301.72,27073.0,293.4972,294.2088,293.4192,294.1503,27073.0
2023-10-13 15:00:00,301.78,302.17,301.52,302.0,10743.0,294.2088,294.5891,293.9554,294.4233,10743.0
2023-10-13 15:10:00,302.01,302.52,301.91,302.05,17500.0,294.4331,294.9303,294.3356,294.4721,17500.0
2023-10-13 15:20:00,302.02,302.22,301.4,301.51,12845.0,294.4428,294.6378,293.8384,293.9456,12845.0
2023-10-13 15:30:00,301.59,301.91,301.57,301.74,19823.0,294.0236,294.3356,294.0041,294.1698,19823.0
2023-10-13 15:40:00,301.71,301.72,300.7,301.71,35190.0,294.1406,294.1503,293.1559,294.1406,35190.0
2023-10-13 15:50:00,301.67,302.08,301.43,301.96,101915.0,294.1016,294.5013,293.8676,294.3843,101915.0
2023-10-16 09:30:00,304.02,304.41,302.76,303.78,45717.0,296.3926,296.7729,295.1643,296.1587,45717.0
2023-10-16 09:40:00,303.51,304.04,301.95,302.63,8083.0,295.8954,296.4121,294.3746,295.0375,8083.0
2023-10-16 09:50:00,302.78,304.7,302.62,304.68,13739.0,295.1837,297.0556,295.0278,297.0361,13739.0
2023-10-16 10:00:00,304.75,304.76,303.85,304.19,22639.0,297.1043,297.1141,296.2269,296.5584,22639.0
2023-10-16 10:10:00,304.13,305.16,304.13,305.16,24989.0,296.4999,297.504,296.4999,297.504,24989.0
2023-10-16 10:20:00,305.1,306.52,305.1,306.5,19596.0,297.4455,298.8299,297.4455,298.8104,19596.0
2023-10-16 10:30:00,306.53,307.16,306.39,306.39,20877.0,298.8397,299.4539,298.7032,298.7032,20877.0
2023-10-16 10:40:00,306.52,307.27,306.43,307.11,15511.0,298.8299,299.5611,298.7422,299.4051,15511.0
2023-10-16 10:50:00,307.18,307.49,306.98,307.19,14291.0,299.4734,299.7756,299.2784,299.4831,14291.0
2023-10-16 11:00:00,307.43,307.84,307.32,307.54,12738.0,299.7171,300.1168,299.6098,299.8243,12738.0
2023-10-16 11:10:00,307.57,307.57,306.81,306.81,12348.0,299.8536,299.8536,299.1126,299.1126,12348.0
2023-10-16 11:20:00,306.63,306.85,306.51,306.69,14586.0,298.9372,299.1516,298.8202,298.9957,14586.0
2023-10-16 11:30:00,306.73,306.93,306.1,306.27,10054.0,299.0347,299.2296,298.4205,298.5862,10054.0
2023-10-16 11:40:00,306.17,306.18,305.55,306.03,12889.0,298.4887,298.4984,297.8843,298.3522,12889.0
2023-10-16 11:50:00,305.91,306.06,305.71,305.96,11021.0,298.2352,298.3815,298.0402,298.284,11021.0
2023-10-16 12:00:00,305.86,306.18,305.76,305.91,13024.0,298.1865,298.4984,298.089,298.2352,13024.0
2023-10-16 12:10:00,305.96,306.08,305.61,306.08,5596.0,298.284,298.401,297.9427,298.401,5596.0
2023-10-16 12:20:00,306.03,306.15,305.67,305.86,9849.0,298.3522,298.4692,298.0012,298.1865,9849.0
2023-10-16 12:30:00,305.9,306.52,305.82,306.34,10486.0,298.2255,298.8299,298.1475,298.6544,10486.0
2023-10-16 12:40:00,306.35,306.44,305.99,305.99,7517.0,298.6642,298.7519,298.3132,298.3132,7517.0
2023-10-16 12:50:00,306.19,306.48,305.89,306.25,7353.0,298.5082,298.7909,298.2157,298.5667,7353.0
2023-10-16 13:00:00,306.19,306.55,306.19,306.54,3636.0,298.5082,298.8592,298.5082,298.8494,3636.0
2023-10-16 13:10:00,306.63,306.76,306.41,306.5,5251.0,298.9372,299.0639,298.7227,298.8104,5251.0
2023-10-16 13:20:00,306.37,306.43,305.0,305.98,11346.0,298.6837,298.7422,297.3481,298.3035,11346.0
2023-10-16 13:30:00,305.97,306.45,305.93,306.45,5081.0,298.2937,298.7617,298.2547,298.7617,5081.0
2023-10-16 13:40:00,306.46,307.05,306.46,306.98,11809.0,298.7714,299.3466,298.7714,299.2784,11809.0
2023-10-16 13:50:00,306.83,306.97,306.73,306.89,5073.0,299.1321,299.2686,299.0347,299.1906,5073.0
2023-10-16 14:00:00,306.83,306.83,306.41,306.68,8200.0,299.1321,299.1321,298.7227,298.9859,8200.0
2023-10-16 14:10:00,306.73,307.06,306.51,306.78,11982.0,299.0347,299.3564,298.8202,299.0834,11982.0
2023-10-16 14:20:00,306.83,306.86,306.51,306.56,9729.0,299.1321,299.1614,298.8202,298.8689,9729.0
2023-10-16 14:30:00,306.56,306.87,306.46,306.66,8243.0,298.8689,299.1711,298.7714,298.9664,8243.0
2023-10-16 14:40:00,306.52,306.68,306.41,306.49,7700.0,298.8299,298.9859,298.7227,298.8007,7700.0
2023-10-16 14:50:00,306.55,306.93,306.49,306.88,7625.0,298.8592,299.2296,298.8007,299.1809,7625.0
2023-10-16 15:00:00,306.94,306.94,306.54,306.9,9342.0,299.2394,299.2394,298.8494,299.2004,9342.0
2023-10-16 15:10:00,306.87,307.05,306.69,306.69,15171.0,299.1711,299.3466,298.9957,298.9957,15171.0
2023-10-16 15:20:00,306.75,306.9,306.64,306.76,12905.0,299.0541,299.2004,298.9469,299.0639,12905.0
2023-10-16 15:30:00,306.75,306.85,306.34,306.37,24076.0,299.0541,299.1516,298.6544,298.6837,24076.0
2023-10-16 15:40:00,306.34,306.57,306.26,306.49,34599.0,298.6544,298.8787,298.5764,298.8007,34599.0
2023-10-16 15:50:00,306.47,306.56,305.22,305.3,164124.0,298.7812,298.8689,297.5625,297.6405,164124.0
2023-10-17 09:30:00,302.78,303.95,302.41,303.69,47621.0,295.1837,296.3244,294.823,296.0709,47621.0
2023-10-17 09:40:00,304.29,305.35,303.88,305.13,21041.0,296.6559,297.6893,296.2562,297.4748,21041.0
2023-10-17 09:50:00,305.07,305.69,304.89,305.68,18571.0,297.4163,298.0207,297.2408,298.011,18571.0
2023-10-17 10:00:00,305.4,306.1,304.84,306.1,18833.0,297.738,298.4205,297.1921,298.4205,18833.0
2023-10-17 10:10:00,306.0,306.47,305.88,306.33,11684.0,298.323,298.7812,298.206,298.6447,11684.0
2023-10-17 10:20:00,306.22,306.75,306.02,306.54,17542.0,298.5374,299.0541,298.3425,298.8494,17542.0
2023-10-17 10:30:00,306.55,306.87,306.17,306.77,17293.0,298.8592,299.1711,298.4887,299.0736,17293.0
2023-10-17 10:40:00,306.79,306.79,306.14,306.38,10251.0,299.0931,299.0931,298.4595,298.6934,10251.0
2023-10-17 10:50:00,306.29,306.84,306.28,306.76,9791.0,298.6057,299.1419,298.5959,299.0639,9791.0
2023-10-17 11:00:00,306.69,307.36,306.56,306.57,11962.0,298.9957,299.6488,298.8689,298.8787,11962.0
2023-10-17 11:10:00,306.67,307.12,306.47,307.12,12493.0,298.9762,299.4149,298.7812,299.4149,12493.0
2023-10-17 11:20:00,307.13,307.41,306.84,307.25,13526.0,299.4246,299.6976,299.1419,299.5416,13526.0
2023-10-17 11:30:00,307.25,308.24,307.18,307.99,23614.0,299.5416,300.5068,299.4734,300.263,23614.0
2023-10-17 11:40:00,308.05,308.66,308.04,308.57,16384.0,300.3215,300.9162,300.3118,300.8285,16384.0
2023-10-17 11:50:00,308.53,308.66,308.19,308.52,16394.0,300.7895,300.9162,300.458,300.7797,16394.0
2023-10-17 12:00:00,308.48,309.07,308.37,309.06,26636.0,300.7407,301.3159,300.6335,301.3062,26636.0
2023-10-17 12:10:00,309.07,309.3,308.9,309.18,19811.0,301.3159,301.5402,301.1502,301.4232,19811.0
2023-10-17 12:20:00,309.16,309.73,309.0,309.72,19616.0,301.4037,301.9594,301.2477,301.9496,19616.0
2023-10-17 12:30:00,309.75,309.83,309.34,309.46,14572.0,301.9789,302.0569,301.5792,301.6962,14572.0
2023-10-17 12:40:00,309.42,309.43,308.77,308.97,10389.0,301.6572,301.6669,301.0235,301.2185,10389.0
2023-10-17 12:50:00,308.97,309.2,308.24,308.34,10830.0,301.2185,301.4427,300.5068,300.6043,10830.0
2023-10-17 13:00:00,308.42,308.56,308.19,308.5,8369.0,300.6823,300.8187,300.458,300.7602,8369.0
2023-10-17 13:10:00,308.49,308.53,308.26,308.36,9207.0,300.7505,300.7895,300.5263,300.6238,9207.0
2023-10-17 13:20:00,308.42,308.47,308.09,308.46,9646.0,300.6823,300.731,300.3605,300.7212,9646.0
2023-10-17 13:30:00,308.45,308.48,307.92,308.18,9156.0,300.7115,300.7407,300.1948,300.4483,9156.0
2023-10-17 13:40:00,308.21,308.55,308.07,308.55,10539.0,300.4775,300.809,300.341,300.809,10539.0
2023-10-17 13:50:00,308.57,308.57,307.36,307.79,10736.0,300.8285,300.8285,299.6488,300.0681,10736.0
2023-10-17 14:00:00,307.62,307.84,307.36,307.4,6165.0,299.9023,300.1168,299.6488,299.6878,6165.0
2023-10-17 14:10:00,307.53,307.67,307.24,307.4,13657.0,299.8146,299.9511,299.5319,299.6878,13657.0
2023-10-17 14:20:00,307.41,307.75,307.41,307.63,9476.0,299.6976,300.0291,299.6976,299.9121,9476.0
2023-10-17 14:30:00,307.57,307.97,307.4,307.97,7957.0,299.8536,300.2435,299.6878,300.2435,7957.0
2023-10-17 14:40:00,308.1,308.14,307.69,307.83,21178.0,300.3703,300.4093,299.9706,300.1071,21178.0
2023-10-17 14:50:00,307.82,307.87,307.18,307.34,15259.0,300.0973,300.1461,299.4734,299.6293,15259.0
2023-10-17 15:00:00,307.28,307.69,307.01,307.63,11997.0,299.5709,299.9706,299.3076,299.9121,11997.0
2023-10-17 15:10:00,307.77,307.87,307.34,307.4,17457.0,300.0486,300.1461,299.6293,299.6878,17457.0
2023-10-17 15:20:00,307.34,307.6,307.23,307.5,18833.0,299.6293,299.8828,299.5221,299.7853,18833.0
2023-10-17 15:30:00,307.47,307.53,306.98,307.27,22137.0,299.7561,299.8146,299.2784,299.5611,22137.0
2023-10-17 15:40:00,307.29,307.29,307.01,307.18,19245.0,299.5806,299.5806,299.3076,299.4734,19245.0
2023-10-17 15:50:00,307.31,308.4,307.22,308.28,144457.0,299.6001,300.6628,299.5124,300.5458,144457.0
2023-10-18 09:30:00,306.72,307.98,306.48,306.64,50174.0,299.0249,300.2533,298.7909,298.9469,50174.0
2023-10-18 09:40:00,306.47,306.85,305.42,306.6,13120.0,298.7812,299.1516,297.7575,298.9079,13120.0
2023-10-18 09:50:00,306.84,308.44,306.69,308.17,16240.0,299.1419,300.7017,298.9957,300.4385,16240.0
2023-10-18 10:00:00,308.34,308.34,306.94,307.28,11934.0,300.6043,300.6043,299.2394,299.5709,11934.0
2023-10-18 10:10:00,307.38,309.15,307.25,309.06,11379.0,299.6683,301.3939,299.5416,301.3062,11379.0
2023-10-18 10:20:00,309.04,309.37,308.02,308.03,14543.0,301.2867,301.6084,300.2923,300.302,14543.0
2023-10-18 10:30:00,307.64,307.86,307.36,307.68,6201.0,299.9218,300.1363,299.6488,299.9608,6201.0
2023-10-18 10:40:00,307.78,308.08,307.47,307.66,9057.0,300.0583,300.3508,299.7561,299.9413,9057.0
2023-10-18 10:50:00,307.56,307.72,307.18,307.61,12645.0,299.8438,299.9998,299.4734,299.8926,12645.0
2023-10-18 11:00:00,307.66,307.97,307.39,307.39,11498.0,299.9413,300.2435,299.6781,299.6781,11498.0
2023-10-18 11:10:00,307.32,307.86,307.28,307.84,20633.0,299.6098,300.1363,299.5709,300.1168,20633.0
2023-10-18 11:20:00,307.75,307.93,307.26,307.26,16734.0,300.0291,300.2045,299.5514,299.5514,16734.0
2023-10-18 11:30:00,307.3,307.66,307.0,307.35,15885.0,299.5904,299.9413,299.2979,299.6391,15885.0
2023-10-18 11:40:00,307.25,307.41,306.91,307.13,8236.0,299.5416,299.6976,299.2101,299.4246,8236.0
2023-10-18 11:50:00,307.24,307.44,307.1,307.17,8195.0,299.5319,299.7268,299.3954,299.4636,8195.0
2023-10-18 12:00:00,307.29,307.57,306.94,307.29,12341.0,299.5806,299.8536,299.2394,299.5806,12341.0
2023-10-18 12:10:00,307.25,307.36,306.64,306.76,10434.0,299.5416,299.6488,298.9469,299.0639,10434.0
2023-10-18 12:20:00,306.8,306.87,306.31,306.5,5144.0,299.1029,299.1711,298.6252,298.8104,5144.0
2023-10-18 12:30:00,306.51,306.52,306.07,306.09,5078.0,298.8202,298.8299,298.3912,298.4107,5078.0
2023-10-18 12:40:00,306.05,306.48,306.05,306.32,8199.0,298.3717,298.7909,298.3717,298.6349,8199.0
2023-10-18 12:50:00,306.32,306.33,305.78,305.93,9487.0,298.6349,298.6447,298.1085,298.2547,9487.0
2023-10-18 13:00:00,305.87,307.11,305.63,307.11,26500.0,298.1962,299.4051,297.9622,299.4051,26500.0
2023-10-18 13:10:00,306.96,307.24,306.76,306.76,7197.0,299.2589,299.5319,299.0639,299.0639,7197.0
2023-10-18 13:20:00,306.77,307.05,306.66,306.68,10858.0,299.0736,299.3466,298.9664,298.9859,10858.0
2023-10-18 13:30:00,306.72,306.72,305.27,305.36,11126.0,299.0249,299.0249,297.6113,297.699,11126.0
2023-10-18 13:40:00,305.37,306.03,305.36,306.03,4449.0,297.7088,298.3522,297.699,298.3522,4449.0
2023-10-18 13:50:00,306.12,306.59,306.08,306.59,6361.0,298.44,298.8982,298.401,298.8982,6361.0
2023-10-18 14:00:00,306.59,307.04,306.3,306.78,13762.0,298.8982,299.3369,298.6154,299.0834,13762.0
2023-10-18 14:10:00,306.74,306.75,306.12,306.2,12187.0,299.0444,299.0541,298.44,298.5179,12187.0
2023-10-18 14:20:00,306.15,306.4,306.13,306.31,9955.0,298.4692,298.7129,298.4497,298.6252,9955.0
2023-10-18 14:30:00,306.25,306.67,306.09,306.28,9387.0,298.5667,298.9762,298.4107,298.5959,9387.0
2023-10-18 14:40:00,306.28,306.36,305.57,305.57,29283.0,298.5959,298.6739,297.9038,297.9038,29283.0
2023-10-18 14:50:00,305.49,305.74,305.3,305.44,16996.0,297.8258,298.0695,297.6405,297.777,16996.0
2023-10-18 15:00:00,305.34,305.37,304.73,304.78,12701.0,297.6795,297.7088,297.0848,297.1336,12701.0
2023-10-18 15:10:00,304.73,304.93,304.61,304.7,10922.0,297.0848,297.2798,296.9678,297.0556,10922.0
2023-10-18 15:20:00,304.69,305.07,304.37,304.55,14997.0,297.0458,297.4163,296.7339,296.9093,14997.0
2023-10-18 15:30:00,304.63,304.77,304.14,304.23,46257.0,296.9873,297.1238,296.5096,296.5974,46257.0
2023-10-18 15:40:00,304.22,304.26,303.31,303.64,38507.0,296.5876,296.6266,295.7005,296.0222,38507.0
2023-10-18 15:50:00,303.62,304.0,303.5,303.59,136501.0,296.0027,296.3731,295.8857,295.9734,136501.0
2023-10-19 09:30:00,304.93,307.0,304.93,305.19,41074.0,297.2798,299.2979,297.2798,297.5333,41074.0
2023-10-19 09:40:00,305.16,305.23,304.42,304.43,11751.0,297.504,297.5723,296.7826,296.7924,11751.0
2023-10-19 09:50:00,305.0,306.19,304.56,306.04,22522.0,297.3481,298.5082,296.9191,298.362,22522.0
2023-10-19 10:00:00,306.28,306.51,305.3,305.32,12627.0,298.5959,298.8202,297.6405,297.66,12627.0
2023-10-19 10:10:00,305.43,305.97,304.73,305.05,20416.0,297.7673,298.2937,297.0848,297.3968,20416.0
2023-10-19 10:20:00,305.03,305.54,304.5,304.64,14457.0,297.3773,297.8745,296.8606,296.9971,14457.0
2023-10-19 10:30:00,304.51,304.67,304.06,304.06,12984.0,296.8703,297.0263,296.4316,296.4316,12984.0
2023-10-19 10:40:00,304.15,304.42,303.8,304.03,20923.0,296.5194,296.7826,296.1782,296.4024,20923.0
2023-10-19 10:50:00,303.96,304.42,303.56,303.83,53849.0,296.3341,296.7826,295.9442,296.2074,53849.0
2023-10-19 11:00:00,303.83,304.16,303.56,303.62,15118.0,296.2074,296.5291,295.9442,296.0027,15118.0
2023-10-19 11:10:00,303.73,303.88,303.2,303.2,7664.0,296.1099,296.2562,295.5932,295.5932,7664.0
2023-10-19 11:20:00,303.24,303.98,302.77,303.92,19030.0,295.6322,296.3536,295.174,296.2951,19030.0
2023-10-19 11:30:00,303.97,304.28,303.81,303.96,13312.0,296.3439,296.6461,296.1879,296.3341,13312.0
2023-10-19 11:40:00,304.06,304.85,304.05,304.56,11484.0,296.4316,297.2018,296.4219,296.9191,11484.0
2023-10-19 11:50:00,304.49,304.65,303.99,303.99,9530.0,296.8508,297.0068,296.3634,296.3634,9530.0
2023-10-19 12:00:00,303.94,305.4,303.39,304.57,21583.0,296.3146,297.738,295.7784,296.9288,21583.0
2023-10-19 12:10:00,304.59,305.61,304.47,305.5,12022.0,296.9483,297.9427,296.8314,297.8355,12022.0
2023-10-19 12:20:00,305.61,306.4,303.7,303.7,15347.0,297.9427,298.7129,296.0807,296.0807,15347.0
2023-10-19 12:30:00,304.02,304.03,301.58,301.97,20310.0,296.3926,296.4024,294.0139,294.3941,20310.0
2023-10-19 12:40:00,301.95,303.77,301.72,303.76,15410.0,294.3746,296.1489,294.1503,296.1392,15410.0
2023-10-19 12:50:00,303.5,304.47,303.36,304.04,11973.0,295.8857,296.8314,295.7492,296.4121,11973.0
2023-10-19 13:00:00,304.24,305.33,304.13,305.01,13576.0,296.6071,297.6698,296.4999,297.3578,13576.0
2023-10-19 13:10:00,305.13,305.32,304.69,304.82,9167.0,297.4748,297.66,297.0458,297.1726,9167.0
2023-10-19 13:20:00,304.92,305.02,304.06,304.5,9606.0,297.2701,297.3676,296.4316,296.8606,9606.0
2023-10-19 13:30:00,304.77,305.13,303.54,303.69,6669.0,297.1238,297.4748,295.9247,296.0709,6669.0
2023-10-19 13:40:00,303.81,303.83,303.33,303.7,9190.0,296.1879,296.2074,295.72,296.0807,9190.0
2023-10-19 13:50:00,303.66,304.13,303.53,303.64,9406.0,296.0417,296.4999,295.9149,296.0222,9406.0
2023-10-19 14:00:00,303.67,304.12,303.35,303.57,9139.0,296.0514,296.4901,295.7394,295.9539,9139.0
2023-10-19 14:10:00,303.58,304.29,303.57,303.89,5901.0,295.9637,296.6559,295.9539,296.2659,5901.0
2023-10-19 14:20:00,304.07,304.12,303.58,303.73,5952.0,296.4414,296.4901,295.9637,296.1099,5952.0
2023-10-19 14:30:00,303.68,303.68,302.43,302.67,9470.0,296.0612,296.0612,294.8425,295.0765,9470.0
2023-10-19 14:40:00,302.51,302.6,302.23,302.25,11391.0,294.9205,295.0083,294.6475,294.667,11391.0
2023-10-19 14:50:00,302.42,302.77,302.07,302.32,9758.0,294.8328,295.174,294.4916,294.7353,9758.0
2023-10-19 15:00:00,302.31,303.03,302.22,302.52,8554.0,294.7255,295.4275,294.6378,294.9303,8554.0
2023-10-19 15:10:00,302.52,302.69,302.3,302.51,8237.0,294.9303,295.096,294.7158,294.9205,8237.0
2023-10-19 15:20:00,302.61,302.61,302.02,302.28,20786.0,295.018,295.018,294.4428,294.6963,20786.0
2023-10-19 15:30:00,302.24,303.11,302.23,302.84,16248.0,294.6573,295.5055,294.6475,295.2422,16248.0
2023-10-19 15:40:00,302.71,303.3,302.27,303.3,18842.0,295.1155,295.6907,294.6865,295.6907,18842.0
2023-10-19 15:50:00,303.32,303.79,302.84,302.84,76091.0,295.7102,296.1684,295.2422,295.2422,76091.0
2023-10-20 09:30:00,302.38,302.92,301.26,301.48,199656.0,294.7938,295.3202,293.7019,293.9164,199656.0
2023-10-20 09:40:00,301.61,302.17,301.18,301.61,27697.0,294.0431,294.5891,293.6239,294.0431,27697.0
2023-10-20 09:50:00,301.47,301.47,299.74,300.27,23215.0,293.9066,293.9066,292.22,292.7367,23215.0
2023-10-20 10:00:00,300.1,300.15,299.63,299.81,30160.0,292.571,292.6197,292.1128,292.2883,30160.0
2023-10-20 10:10:00,299.8,299.89,299.04,299.45,17588.0,292.2785,292.3663,291.5376,291.9373,17588.0
2023-10-20 10:20:00,299.43,299.53,298.33,298.58,19930.0,291.9178,292.0153,290.8454,291.0891,19930.0
2023-10-20 10:30:00,298.53,299.25,298.3,298.76,24643.0,291.0404,291.7423,290.8161,291.2646,24643.0
2023-10-20 10:40:00,298.69,298.85,297.22,297.53,49758.0,291.1964,291.3523,289.7632,290.0655,49758.0
2023-10-20 10:50:00,297.53,297.53,295.97,295.99,96129.0,290.0655,290.0655,288.5446,288.5641,96129.0
2023-10-20 11:00:00,296.01,297.78,295.93,297.72,38820.0,288.5836,290.3092,288.5056,290.2507,38820.0
2023-10-20 11:10:00,297.76,297.76,297.06,297.13,19221.0,290.2897,290.2897,289.6073,289.6755,19221.0
2023-10-20 11:20:00,297.25,297.25,296.38,296.67,31802.0,289.7925,289.7925,288.9443,289.227,31802.0
2023-10-20 11:30:00,296.6,296.81,296.47,296.77,33631.0,289.1588,289.3635,289.0321,289.3245,33631.0
2023-10-20 11:40:00,296.76,297.61,296.68,297.54,14922.0,289.3148,290.1435,289.2368,290.0752,14922.0
2023-10-20 11:50:00,297.62,297.94,297.46,297.54,25596.0,290.1532,290.4652,289.9972,290.0752,25596.0
2023-10-20 12:00:00,297.67,297.67,297.06,297.23,11012.0,290.202,290.202,289.6073,289.773,11012.0
2023-10-20 12:10:00,297.09,297.63,296.82,297.63,26521.0,289.6365,290.163,289.3733,290.163,26521.0
2023-10-20 12:20:00,297.5,298.2,297.5,297.52,10080.0,290.0362,290.7187,290.0362,290.0557,10080.0
2023-10-20 12:30:00,297.54,298.15,297.52,297.89,19615.0,290.0752,290.6699,290.0557,290.4164,19615.0
2023-10-20 12:40:00,297.81,298.38,297.64,298.38,8570.0,290.3384,290.8941,290.1727,290.8941,8570.0
2023-10-20 12:50:00,298.33,299.25,298.27,299.13,6442.0,290.8454,291.7423,290.7869,291.6253,6442.0
2023-10-20 13:00:00,299.0,299.05,298.56,298.59,18270.0,291.4986,291.5473,291.0696,291.0989,18270.0
2023-10-20 13:10:00,298.67,299.42,298.4,299.28,14064.0,291.1769,291.908,290.9136,291.7716,14064.0
2023-10-20 13:20:00,299.34,299.39,298.89,299.27,7100.0,291.8301,291.8788,291.3913,291.7618,7100.0
2023-10-20 13:30:00,299.34,299.37,299.0,299.1,7825.0,291.8301,291.8593,291.4986,291.5961,7825.0
2023-10-20 13:40:00,299.23,299.59,298.7,298.82,11342.0,291.7228,292.0738,291.2061,291.3231,11342.0
2023-10-20 13:50:00,298.93,299.33,298.66,299.27,10656.0,291.4303,291.8203,291.1671,291.7618,10656.0
2023-10-20 14:00:00,299.35,299.43,298.82,299.2,11336.0,291.8398,291.9178,291.3231,291.6936,11336.0
2023-10-20 14:10:00,299.14,299.14,297.89,298.07,13162.0,291.6351,291.6351,290.4164,290.5919,13162.0
2023-10-20 14:20:00,297.99,298.22,297.8,298.0,6630.0,290.5139,290.7382,290.3287,290.5237,6630.0
2023-10-20 14:30:00,297.9,298.48,297.61,298.05,16541.0,290.4262,290.9916,290.1435,290.5724,16541.0
2023-10-20 14:40:00,298.12,298.35,297.61,298.16,18900.0,290.6407,290.8649,290.1435,290.6797,18900.0
2023-10-20 14:50:00,298.16,298.63,298.09,298.18,10238.0,290.6797,291.1379,290.6114,290.6992,10238.0
2023-10-20 15:00:00,298.13,298.43,297.62,297.62,10508.0,290.6504,290.9429,290.1532,290.1532,10508.0
2023-10-20 15:10:00,297.61,298.15,297.38,298.13,16766.0,290.1435,290.6699,289.9192,290.6504,16766.0
2023-10-20 15:20:00,298.05,298.05,297.21,297.56,18363.0,290.5724,290.5724,289.7535,290.0947,18363.0
2023-10-20 15:30:00,297.69,297.95,297.43,297.78,17227.0,290.2214,290.4749,289.968,290.3092,17227.0
2023-10-20 15:40:00,297.66,297.68,297.12,297.6,37049.0,290.1922,290.2117,289.6657,290.1337,37049.0
2023-10-20 15:50:00,297.51,297.56,296.87,296.95,137052.0,290.046,290.0947,289.422,289.5,137052.0
2023-10-23 09:30:00,295.0,295.63,294.73,295.4,48833.0,287.5989,288.2131,287.3357,287.9889,48833.0
2023-10-23 09:40:00,295.26,297.28,294.92,297.21,21842.0,287.8524,289.8217,287.5209,289.7535,21842.0
2023-10-23 09:50:00,297.13,298.21,296.38,298.2,38350.0,289.6755,290.7284,288.9443,290.7187,38350.0
2023-10-23 10:00:00,298.11,298.11,296.92,297.21,10303.0,290.6309,290.6309,289.4708,289.7535,10303.0
2023-10-23 10:10:00,297.33,297.42,296.83,297.22,9729.0,289.8705,289.9582,289.383,289.7632,9729.0
2023-10-23 10:20:00,297.07,298.0,297.06,297.34,19256.0,289.617,290.5237,289.6073,289.8802,19256.0
2023-10-23 10:30:00,297.25,297.37,296.1,296.25,23519.0,289.7925,289.9095,288.6713,288.8176,23519.0
2023-10-23 10:40:00,296.25,296.25,295.32,295.49,28603.0,288.8176,288.8176,287.9109,288.0766,28603.0
2023-10-23 10:50:00,295.48,296.34,295.27,296.31,20640.0,288.0669,288.9053,287.8622,288.8761,20640.0
2023-10-23 11:00:00,296.3,296.44,295.85,296.19,11906.0,288.8663,289.0028,288.4276,288.7591,11906.0
2023-10-23 11:10:00,296.08,296.9,295.98,296.43,16617.0,288.6518,289.4513,288.5544,288.9931,16617.0
2023-10-23 11:20:00,296.45,297.05,296.44,296.93,17673.0,289.0126,289.5975,289.0028,289.4805,17673.0
2023-10-23 11:30:00,297.05,297.31,296.79,297.3,14235.0,289.5975,289.851,289.344,289.8412,14235.0
2023-10-23 11:40:00,297.2,297.49,296.7,297.01,14922.0,289.7437,290.0265,289.2563,289.5585,14922.0
2023-10-23 11:50:00,297.03,297.3,296.98,297.3,6863.0,289.578,289.8412,289.5293,289.8412,6863.0
2023-10-23 12:00:00,297.21,297.38,297.03,297.33,12180.0,289.7535,289.9192,289.578,289.8705,12180.0
2023-10-23 12:10:00,297.15,297.45,297.09,297.12,10164.0,289.695,289.9875,289.6365,289.6657,10164.0
2023-10-23 12:20:00,297.02,297.52,296.75,297.37,13877.0,289.5683,290.0557,289.305,289.9095,13877.0
2023-10-23 12:30:00,297.27,297.54,297.01,297.54,6792.0,289.812,290.0752,289.5585,290.0752,6792.0
2023-10-23 12:40:00,297.51,297.68,297.42,297.63,7371.0,290.046,290.2117,289.9582,290.163,7371.0
2023-10-23 12:50:00,297.67,298.4,297.57,298.4,6041.0,290.202,290.9136,290.1045,290.9136,6041.0
2023-10-23 13:00:00,298.49,298.49,298.05,298.24,7604.0,291.0014,291.0014,290.5724,290.7577,7604.0
2023-10-23 13:10:00,298.24,298.24,297.44,297.44,7742.0,290.7577,290.7577,289.9777,289.9777,7742.0
2023-10-23 13:20:00,297.35,297.68,297.27,297.44,10326.0,289.89,290.2117,289.812,289.9777,10326.0
2023-10-23 13:30:00,297.52,297.73,297.28,297.46,8488.0,290.0557,290.2604,289.8217,289.9972,8488.0
2023-10-23 13:40:00,297.55,298.18,297.54,298.07,11123.0,290.085,290.6992,290.0752,290.5919,11123.0
2023-10-23 13:50:00,298.15,298.15,297.56,297.56,11157.0,290.6699,290.6699,290.0947,290.0947,11157.0
2023-10-23 14:00:00,297.51,297.73,297.22,297.73,8674.0,290.046,290.2604,289.7632,290.2604,8674.0
2023-10-23 14:10:00,297.58,297.59,296.78,296.79,7428.0,290.1142,290.124,289.3343,289.344,7428.0
2023-10-23 14:20:00,296.81,296.88,296.59,296.79,9618.0,289.3635,289.4318,289.149,289.344,9618.0
2023-10-23 14:30:00,296.76,297.03,296.61,296.96,9331.0,289.3148,289.578,289.1685,289.5098,9331.0
2023-10-23 14:40:00,297.13,297.28,296.64,297.0,7370.0,289.6755,289.8217,289.1978,289.5488,7370.0
2023-10-23 14:50:00,296.98,297.05,296.6,296.97,12830.0,289.5293,289.5975,289.1588,289.5195,12830.0
2023-10-23 15:00:00,296.98,297.28,296.72,296.83,9437.0,289.5293,289.8217,289.2758,289.383,9437.0
2023-10-23 15:10:00,296.78,296.93,296.26,296.4,18140.0,289.3343,289.4805,288.8273,288.9638,18140.0
2023-10-23 15:20:00,296.4,296.41,295.63,295.66,10868.0,288.9638,288.9736,288.2131,288.2424,10868.0
2023-10-23 15:30:00,295.64,295.71,295.26,295.4,13419.0,288.2229,288.2911,287.8524,287.9889,13419.0
2023-10-23 15:40:00,295.4,295.79,295.26,295.67,24223.0,287.9889,288.3691,287.8524,288.2521,24223.0
2023-10-23 15:50:00,295.57,295.64,294.7,294.83,73238.0,288.1546,288.2229,287.3065,287.4332,73238.0
2023-10-24 09:30:00,296.27,298.0,296.27,297.09,47529.0,288.8371,290.5237,288.8371,289.6365,47529.0
2023-10-24 09:40:00,297.05,297.44,296.03,296.42,24178.0,289.5975,289.9777,288.6031,288.9833,24178.0
2023-10-24 09:50:00,296.33,297.15,295.99,297.15,16514.0,288.8956,289.695,288.5641,289.695,16514.0
2023-10-24 10:00:00,297.16,297.17,296.13,297.11,20814.0,289.7047,289.7145,288.7006,289.656,20814.0
2023-10-24 10:10:00,297.27,297.27,296.27,296.28,21394.0,289.812,289.812,288.8371,288.8468,21394.0
2023-10-24 10:20:00,296.39,297.21,296.13,296.59,17174.0,288.9541,289.7535,288.7006,289.149,17174.0
2023-10-24 10:30:00,296.71,297.13,295.96,297.02,29118.0,289.266,289.6755,288.5349,289.5683,29118.0
2023-10-24 10:40:00,296.81,296.84,296.43,296.45,17361.0,289.3635,289.3928,288.9931,289.0126,17361.0
2023-10-24 10:50:00,296.47,296.72,296.25,296.52,19697.0,289.0321,289.2758,288.8176,289.0808,19697.0
2023-10-24 11:00:00,296.52,296.85,296.39,296.41,21116.0,289.0808,289.4025,288.9541,288.9736,21116.0
2023-10-24 11:10:00,296.41,296.47,295.94,296.08,12041.0,288.9736,289.0321,288.5154,288.6518,12041.0
2023-10-24 11:20:00,296.11,296.19,295.26,295.43,18592.0,288.6811,288.7591,287.8524,288.0181,18592.0
2023-10-24 11:30:00,295.33,295.54,294.92,295.03,24325.0,287.9207,288.1254,287.5209,287.6282,24325.0
2023-10-24 11:40:00,294.85,295.22,294.73,295.0,22077.0,287.4527,287.8134,287.3357,287.5989,22077.0
2023-10-24 11:50:00,294.9,295.26,294.7,295.26,14057.0,287.5014,287.8524,287.3065,287.8524,14057.0
2023-10-24 12:00:00,295.48,295.78,295.42,295.78,10691.0,288.0669,288.3594,288.0084,288.3594,10691.0
2023-10-24 12:10:00,295.83,295.91,295.25,295.25,11678.0,288.4081,288.4861,287.8427,287.8427,11678.0
2023-10-24 12:20:00,295.31,295.41,294.71,294.75,11598.0,287.9012,287.9987,287.3162,287.3552,11598.0
2023-10-24 12:30:00,294.82,294.88,294.36,294.6,9025.0,287.4235,287.4819,286.975,287.209,9025.0
2023-10-24 12:40:00,294.76,294.87,294.39,294.4,6278.0,287.365,287.4722,287.0042,287.014,6278.0
2023-10-24 12:50:00,294.5,294.58,294.05,294.35,10142.0,287.1115,287.1895,286.6728,286.9652,10142.0
2023-10-24 13:00:00,294.31,294.8,294.15,294.55,12820.0,286.9262,287.404,286.7703,287.1602,12820.0
2023-10-24 13:10:00,294.46,294.47,294.07,294.46,16809.0,287.0725,287.0822,286.6923,287.0725,16809.0
2023-10-24 13:20:00,294.53,295.13,294.52,295.07,11774.0,287.1407,287.7257,287.131,287.6672,11774.0
2023-10-24 13:30:00,295.01,295.38,294.74,295.09,13854.0,287.6087,287.9694,287.3455,287.6867,13854.0
2023-10-24 13:40:00,295.0,295.29,294.86,295.07,8009.0,287.5989,287.8817,287.4624,287.6672,8009.0
2023-10-24 13:50:00,295.07,295.16,294.6,294.84,6138.0,287.6672,287.7549,287.209,287.443,6138.0
2023-10-24 14:00:00,294.98,295.38,294.8,295.31,9151.0,287.5794,287.9694,287.404,287.9012,9151.0
2023-10-24 14:10:00,295.32,295.32,294.79,295.02,34334.0,287.9109,287.9109,287.3942,287.6184,34334.0
2023-10-24 14:20:00,294.95,295.51,294.91,295.5,14389.0,287.5502,288.0961,287.5112,288.0864,14389.0
2023-10-24 14:30:00,295.51,295.88,295.47,295.7,17013.0,288.0961,288.4569,288.0571,288.2814,17013.0
2023-10-24 14:40:00,295.77,296.18,295.52,296.1,16068.0,288.3496,288.7493,288.1059,288.6713,16068.0
2023-10-24 14:50:00,296.16,296.21,295.96,296.13,14670.0,288.7298,288.7786,288.5349,288.7006,14670.0
2023-10-24 15:00:00,296.18,296.22,295.83,295.88,14562.0,288.7493,288.7883,288.4081,288.4569,14562.0
2023-10-24 15:10:00,295.89,296.39,295.88,296.35,16446.0,288.4666,288.9541,288.4569,288.9151,16446.0
2023-10-24 15:20:00,296.36,296.52,296.14,296.44,22833.0,288.9248,289.0808,288.7103,289.0028,22833.0
2023-10-24 15:30:00,296.5,296.5,295.95,296.0,14651.0,289.0613,289.0613,288.5251,288.5738,14651.0
2023-10-24 15:40:00,296.08,296.3,295.94,295.95,36774.0,288.6518,288.8663,288.5154,288.5251,36774.0
2023-10-24 15:50:00,296.05,296.5,295.7,296.02,103996.0,288.6226,289.0613,288.2814,288.5933,103996.0
2023-10-25 09:30:00,293.53,294.61,292.72,293.88,44571.0,286.1658,287.2187,285.3761,286.507,44571.0
2023-10-25 09:40:00,293.81,294.13,292.59,293.24,17113.0,286.4388,286.7508,285.2494,285.8831,17113.0
2023-10-25 09:50:00,293.56,294.87,293.47,294.87,13721.0,286.1951,287.4722,286.1073,287.4722,13721.0
2023-10-25 10:00:00,294.36,294.4,292.99,293.53,22870.0,286.975,287.014,285.6394,286.1658,22870.0
2023-10-25 10:10:00,293.71,293.71,292.93,293.16,15025.0,286.3413,286.3413,285.5809,285.8051,15025.0
2023-10-25 10:20:00,293.23,294.34,293.04,293.94,25824.0,285.8733,286.9555,285.6881,286.5655,25824.0
2023-10-25 10:30:00,293.5,294.45,293.14,294.45,23785.0,286.1366,287.0627,285.7856,287.0627,23785.0
2023-10-25 10:40:00,294.56,294.58,294.04,294.26,13940.0,287.17,287.1895,286.663,286.8775,13940.0
2023-10-25 10:50:00,294.18,294.7,294.16,294.64,8478.0,286.7995,287.3065,286.78,287.248,8478.0
2023-10-25 11:00:00,294.73,295.29,294.55,294.85,27693.0,287.3357,287.8817,287.1602,287.4527,27693.0
2023-10-25 11:10:00,294.99,295.42,294.71,295.42,16169.0,287.5892,288.0084,287.3162,288.0084,16169.0
2023-10-25 11:20:00,295.46,295.5,294.54,295.36,10326.0,288.0474,288.0864,287.1505,287.9499,10326.0
2023-10-25 11:30:00,295.3,295.3,294.48,294.89,12008.0,287.8914,287.8914,287.092,287.4917,12008.0
2023-10-25 11:40:00,294.94,294.99,294.3,294.42,10045.0,287.5404,287.5892,286.9165,287.0335,10045.0
2023-10-25 11:50:00,294.45,294.46,293.89,294.01,14409.0,287.0627,287.0725,286.5168,286.6338,14409.0
2023-10-25 12:00:00,293.9,294.05,293.39,293.77,9616.0,286.5265,286.6728,286.0293,286.3998,9616.0
2023-10-25 12:10:00,293.64,293.74,292.87,293.1,26772.0,286.2731,286.3705,285.5224,285.7466,26772.0
2023-10-25 12:20:00,293.09,293.72,292.99,293.21,12489.0,285.7369,286.3511,285.6394,285.8538,12489.0
2023-10-25 12:30:00,293.18,293.86,293.06,293.17,9632.0,285.8246,286.4875,285.7076,285.8148,9632.0
2023-10-25 12:40:00,293.08,293.08,292.09,292.35,18831.0,285.7271,285.7271,284.7619,285.0154,18831.0
2023-10-25 12:50:00,292.19,292.35,291.94,292.0,19433.0,284.8594,285.0154,284.6157,284.6742,19433.0
2023-10-25 13:00:00,292.07,292.49,291.85,292.05,6577.0,284.7424,285.1519,284.528,284.7229,6577.0
2023-10-25 13:10:00,292.05,292.73,291.87,292.63,33302.0,284.7229,285.3859,284.5475,285.2884,33302.0
2023-10-25 13:20:00,292.43,292.5,291.85,291.94,45763.0,285.0934,285.1617,284.528,284.6157,45763.0
2023-10-25 13:30:00,291.85,291.91,291.35,291.49,20350.0,284.528,284.5865,284.0405,284.177,20350.0
2023-10-25 13:40:00,291.49,291.71,291.12,291.12,7510.0,284.177,284.3915,283.8163,283.8163,7510.0
2023-10-25 13:50:00,291.3,292.03,291.15,292.01,14772.0,283.9918,284.7034,283.8455,284.684,14772.0
2023-10-25 14:00:00,292.13,292.3,291.94,292.07,8949.0,284.8009,284.9667,284.6157,284.7424,8949.0
2023-10-25 14:10:00,292.2,293.1,292.12,292.8,15234.0,284.8692,285.7466,284.7912,285.4541,15234.0
2023-10-25 14:20:00,292.77,292.96,292.66,292.88,13395.0,285.4249,285.6101,285.3176,285.5321,13395.0
2023-10-25 14:30:00,292.77,293.06,292.48,292.81,18060.0,285.4249,285.7076,285.1422,285.4639,18060.0
2023-10-25 14:40:00,292.82,292.94,292.59,292.72,12226.0,285.4736,285.5906,285.2494,285.3761,12226.0
2023-10-25 14:50:00,292.61,293.13,292.57,292.98,20565.0,285.2689,285.7759,285.2299,285.6296,20565.0
2023-10-25 15:00:00,292.94,293.02,292.34,292.51,27753.0,285.5906,285.6686,285.0057,285.1714,27753.0
2023-10-25 15:10:00,292.51,293.02,292.49,292.91,13274.0,285.1714,285.6686,285.1519,285.5614,13274.0
2023-10-25 15:20:00,292.88,293.06,292.83,293.01,12172.0,285.5321,285.7076,285.4834,285.6589,12172.0
2023-10-25 15:30:00,293.12,293.85,293.02,293.48,37972.0,285.7661,286.4778,285.6686,286.1171,37972.0
2023-10-25 15:40:00,293.55,293.59,293.09,293.56,25133.0,286.1853,286.2243,285.7369,286.1951,25133.0
2023-10-25 15:50:00,293.58,293.68,292.62,292.87,86535.0,286.2146,286.3121,285.2786,285.5224,86535.0
2023-10-26 09:30:00,293.81,295.9,293.5,294.09,51272.0,286.4388,288.4764,286.1366,286.7118,51272.0
2023-10-26 09:40:00,294.13,295.42,294.12,294.62,14902.0,286.7508,288.0084,286.741,287.2285,14902.0
2023-10-26 09:50:00,294.62,295.04,293.02,293.54,14783.0,287.2285,287.6379,285.6686,286.1756,14783.0
2023-10-26 10:00:00,293.4,293.67,292.59,292.74,21456.0,286.0391,286.3023,285.2494,285.3956,21456.0
2023-10-26 10:10:00,292.76,293.36,292.27,292.28,16751.0,285.4151,286.0001,284.9374,284.9472,16751.0
2023-10-26 10:20:00,292.37,293.1,291.98,292.96,35896.0,285.0349,285.7466,284.6547,285.6101,35896.0
2023-10-26 10:30:00,292.83,293.07,292.16,292.38,18612.0,285.4834,285.7174,284.8302,285.0447,18612.0
2023-10-26 10:40:00,292.39,293.73,292.09,293.71,20285.0,285.0544,286.3608,284.7619,286.3413,20285.0
2023-10-26 10:50:00,293.77,294.52,293.75,294.31,21949.0,286.3998,287.131,286.3803,286.9262,21949.0
2023-10-26 11:00:00,294.28,294.54,293.67,293.68,24379.0,286.897,287.1505,286.3023,286.3121,24379.0
2023-10-26 11:10:00,293.91,294.19,292.7,292.95,12520.0,286.5363,286.8093,285.3566,285.6004,12520.0
2023-10-26 11:20:00,292.97,293.45,292.87,293.15,14422.0,285.6199,286.0878,285.5224,285.7954,14422.0
2023-10-26 11:30:00,293.26,293.6,292.32,292.75,22261.0,285.9026,286.2341,284.9862,285.4054,22261.0
2023-10-26 11:40:00,292.69,293.07,292.26,292.55,9485.0,285.3469,285.7174,284.9277,285.2104,9485.0
2023-10-26 11:50:00,292.55,292.98,292.43,292.59,13482.0,285.2104,285.6296,285.0934,285.2494,13482.0
2023-10-26 12:00:00,292.63,292.63,291.71,291.83,19433.0,285.2884,285.2884,284.3915,284.5085,19433.0
2023-10-26 12:10:00,291.81,291.86,290.64,290.67,12553.0,284.489,284.5377,283.3483,283.3776,12553.0
2023-10-26 12:20:00,290.68,291.21,290.37,290.78,37737.0,283.3873,283.904,283.0851,283.4848,37737.0
2023-10-26 12:30:00,290.79,291.41,290.79,290.99,17592.0,283.4946,284.099,283.4946,283.6895,17592.0
2023-10-26 12:40:00,290.98,291.35,290.76,291.09,15482.0,283.6798,284.0405,283.4653,283.787,15482.0
2023-10-26 12:50:00,291.09,291.58,291.0,291.25,10106.0,283.787,284.2647,283.6993,283.943,10106.0
2023-10-26 13:00:00,291.14,292.04,290.89,291.54,25138.0,283.8358,284.7132,283.5921,284.2257,25138.0
2023-10-26 13:10:00,291.66,292.08,291.55,291.98,14906.0,284.3427,284.7522,284.2355,284.6547,14906.0
2023-10-26 13:20:00,291.93,291.94,291.04,291.85,19378.0,284.606,284.6157,283.7383,284.528,19378.0
2023-10-26 13:30:00,291.85,292.11,291.28,291.7,8000.0,284.528,284.7814,283.9723,284.3817,8000.0
2023-10-26 13:40:00,291.87,292.37,291.79,292.25,7663.0,284.5475,285.0349,284.4695,284.9179,7663.0
2023-10-26 13:50:00,292.25,292.25,291.78,291.93,12380.0,284.9179,284.9179,284.4597,284.606,12380.0
2023-10-26 14:00:00,291.79,292.08,291.7,291.96,15559.0,284.4695,284.7522,284.3817,284.6352,15559.0
2023-10-26 14:10:00,291.98,292.51,291.95,292.3,15437.0,284.6547,285.1714,284.6255,284.9667,15437.0
2023-10-26 14:20:00,292.3,292.91,292.11,292.86,14841.0,284.9667,285.5614,284.7814,285.5126,14841.0
2023-10-26 14:30:00,292.79,293.23,292.49,292.77,17571.0,285.4444,285.8733,285.1519,285.4249,17571.0
2023-10-26 14:40:00,292.69,293.04,292.5,292.89,22343.0,285.3469,285.6881,285.1617,285.5419,22343.0
2023-10-26 14:50:00,292.89,293.31,292.68,293.27,31865.0,285.5419,285.9513,285.3371,285.9123,31865.0
2023-10-26 15:00:00,293.3,293.47,293.07,293.31,29882.0,285.9416,286.1073,285.7174,285.9513,29882.0
2023-10-26 15:10:00,293.3,293.3,292.84,292.85,21595.0,285.9416,285.9416,285.4931,285.5029,21595.0
2023-10-26 15:20:00,292.88,293.23,292.85,292.89,20119.0,285.5321,285.8733,285.5029,285.5419,20119.0
2023-10-26 15:30:00,292.83,292.85,291.33,291.49,32261.0,285.4834,285.5029,284.021,284.177,32261.0
2023-10-26 15:40:00,291.42,291.46,290.79,290.94,90223.0,284.1088,284.1477,283.4946,283.6408,90223.0
2023-10-26 15:50:00,290.74,292.07,290.6,292.03,244839.0,283.4458,284.7424,283.3093,284.7034,244839.0
2023-10-27 09:30:00,291.93,293.04,290.08,290.26,46967.0,284.606,285.6881,282.8024,282.9779,46967.0
2023-10-27 09:40:00,290.43,290.55,289.07,290.07,38218.0,283.1436,283.2606,281.8177,282.7926,38218.0
2023-10-27 09:50:00,290.25,291.48,289.6,291.48,13971.0,282.9681,284.1672,282.3344,284.1672,13971.0
2023-10-27 10:00:00,291.4,291.83,290.48,290.73,16977.0,284.0893,284.5085,283.1923,283.4361,16977.0
2023-10-27 10:10:00,290.99,291.42,290.24,290.47,8656.0,283.6895,284.1088,282.9584,283.1826,8656.0
2023-10-27 10:20:00,290.63,291.01,290.38,290.85,17118.0,283.3386,283.709,283.0948,283.5531,17118.0
2023-10-27 10:30:00,290.73,291.46,290.28,290.77,11744.0,283.4361,284.1477,282.9974,283.4751,11744.0
2023-10-27 10:40:00,290.59,291.01,289.88,290.81,15208.0,283.2996,283.709,282.6074,283.5141,15208.0
2023-10-27 10:50:00,290.72,291.48,290.72,291.45,9400.0,283.4263,284.1672,283.4263,284.138,9400.0
2023-10-27 11:00:00,291.45,291.6,290.97,291.36,8060.0,284.138,284.2842,283.67,284.0503,8060.0
2023-10-27 11:10:00,291.44,292.03,291.34,291.75,29869.0,284.1283,284.7034,284.0308,284.4305,29869.0
2023-10-27 11:20:00,291.75,292.09,291.68,291.82,9396.0,284.4305,284.7619,284.3622,284.4987,9396.0
2023-10-27 11:30:00,291.86,292.29,291.49,292.07,16502.0,284.5377,284.9569,284.177,284.7424,16502.0
2023-10-27 11:40:00,292.1,292.18,291.16,291.28,7084.0,284.7717,284.8497,283.8553,283.9723,7084.0
2023-10-27 11:50:00,291.4,291.75,291.28,291.75,8279.0,284.0893,284.4305,283.9723,284.4305,8279.0
2023-10-27 12:00:00,291.59,291.73,291.12,291.49,9401.0,284.2745,284.411,283.8163,284.177,9401.0
2023-10-27 12:10:00,291.47,291.47,290.95,291.27,11791.0,284.1575,284.1575,283.6505,283.9625,11791.0
2023-10-27 12:20:00,291.31,291.31,290.3,290.89,7730.0,284.0015,284.0015,283.0169,283.5921,7730.0
2023-10-27 12:30:00,290.95,291.06,290.44,290.78,13942.0,283.6505,283.7578,283.1533,283.4848,13942.0
2023-10-27 12:40:00,290.74,290.74,290.3,290.3,6783.0,283.4458,283.4458,283.0169,283.0169,6783.0
2023-10-27 12:50:00,290.33,290.37,289.96,290.32,7535.0,283.0461,283.0851,282.6854,283.0364,7535.0
2023-10-27 13:00:00,290.32,290.56,289.57,289.94,8833.0,283.0364,283.2703,282.3052,282.6659,8833.0
2023-10-27 13:10:00,289.85,290.14,289.28,289.47,12930.0,282.5781,282.8609,282.0224,282.2077,12930.0
2023-10-27 13:20:00,289.42,289.87,289.18,289.36,10866.0,282.1589,282.5976,281.925,282.1004,10866.0
2023-10-27 13:30:00,289.36,289.71,289.09,289.22,8438.0,282.1004,282.4417,281.8372,281.9639,8438.0
2023-10-27 13:40:00,289.07,289.73,288.93,289.12,12323.0,281.8177,282.4612,281.6812,281.8665,12323.0
2023-10-27 13:50:00,289.18,289.43,288.59,289.0,13514.0,281.925,282.1687,281.3498,281.7495,13514.0
2023-10-27 14:00:00,289.07,289.11,288.61,288.98,11979.0,281.8177,281.8567,281.3693,281.73,11979.0
2023-10-27 14:10:00,288.94,289.76,288.88,289.45,15951.0,281.691,282.4904,281.6325,282.1882,15951.0
2023-10-27 14:20:00,289.46,289.82,289.12,289.47,21375.0,282.1979,282.5489,281.8665,282.2077,21375.0
2023-10-27 14:30:00,289.51,290.14,289.11,289.88,19081.0,282.2467,282.8609,281.8567,282.6074,19081.0
2023-10-27 14:40:00,290.12,290.32,289.46,289.46,17147.0,282.8414,283.0364,282.1979,282.1979,17147.0
2023-10-27 14:50:00,289.42,289.64,288.87,289.15,13081.0,282.1589,282.3734,281.6227,281.8957,13081.0
2023-10-27 15:00:00,289.1,289.35,288.89,289.06,12804.0,281.847,282.0907,281.6422,281.808,12804.0
2023-10-27 15:10:00,289.25,289.43,288.97,289.31,13677.0,281.9932,282.1687,281.7202,282.0517,13677.0
2023-10-27 15:20:00,289.22,289.68,288.95,289.57,15934.0,281.9639,282.4124,281.7007,282.3052,15934.0
2023-10-27 15:30:00,289.56,289.8,288.77,288.77,18730.0,282.2954,282.5294,281.5252,281.5252,18730.0
2023-10-27 15:40:00,288.63,289.18,288.46,289.11,33975.0,281.3887,281.925,281.223,281.8567,33975.0
2023-10-27 15:50:00,289.15,290.23,289.13,290.14,118650.0,281.8957,282.9486,281.8762,282.8609,118650.0
2023-10-30 09:30:00,291.74,291.79,290.27,290.71,44376.0,284.4207,284.4695,282.9876,283.4166,44376.0
2023-10-30 09:40:00,290.89,292.99,290.71,292.63,55907.0,283.5921,285.6394,283.4166,285.2884,55907.0
2023-10-30 09:50:00,292.35,292.35,291.08,291.66,28309.0,285.0154,285.0154,283.7773,284.3427,28309.0
2023-10-30 10:00:00,291.52,291.97,291.0,291.26,46412.0,284.2062,284.645,283.6993,283.9528,46412.0
2023-10-30 10:10:00,291.22,291.66,290.48,290.69,25635.0,283.9138,284.3427,283.1923,283.3971,25635.0
2023-10-30 10:20:00,290.8,290.8,290.15,290.51,18388.0,283.5043,283.5043,282.8706,283.2216,18388.0
2023-10-30 10:30:00,290.38,290.58,290.14,290.34,20856.0,283.0948,283.2898,282.8609,283.0558,20856.0
2023-10-30 10:40:00,290.29,290.45,289.66,290.12,23832.0,283.0071,283.1631,282.3929,282.8414,23832.0
2023-10-30 10:50:00,290.06,290.42,289.8,290.05,31429.0,282.7829,283.1338,282.5294,282.7731,31429.0
2023-10-30 11:00:00,290.09,291.21,290.05,290.96,22624.0,282.8121,283.904,282.7731,283.6603,22624.0
2023-10-30 11:10:00,291.09,291.23,290.81,290.83,9023.0,283.787,283.9235,283.5141,283.5336,9023.0
2023-10-30 11:20:00,290.83,291.01,290.36,290.58,21509.0,283.5336,283.709,283.0753,283.2898,21509.0
2023-10-30 11:30:00,290.53,291.21,290.53,290.6,35228.0,283.2411,283.904,283.2411,283.3093,35228.0
2023-10-30 11:40:00,290.57,290.92,290.22,290.82,15461.0,283.2801,283.6213,282.9389,283.5238,15461.0
2023-10-30 11:50:00,290.93,291.61,290.93,291.55,5147.0,283.631,284.294,283.631,284.2355,5147.0
2023-10-30 12:00:00,291.6,291.77,291.23,291.4,17665.0,284.2842,284.45,283.9235,284.0893,17665.0
2023-10-30 12:10:00,291.38,291.62,290.86,290.99,21777.0,284.0698,284.3037,283.5628,283.6895,21777.0
2023-10-30 12:20:00,291.01,291.2,290.76,291.0,14373.0,283.709,283.8943,283.4653,283.6993,14373.0
2023-10-30 12:30:00,291.0,291.39,290.91,291.11,12200.0,283.6993,284.0795,283.6115,283.8065,12200.0
2023-10-30 12:40:00,291.1,291.1,290.38,290.58,13216.0,283.7968,283.7968,283.0948,283.2898,13216.0
2023-10-30 12:50:00,290.64,290.91,290.45,290.91,13940.0,283.3483,283.6115,283.1631,283.6115,13940.0
2023-10-30 13:00:00,290.97,291.05,290.46,291.03,25865.0,283.67,283.748,283.1728,283.7285,25865.0
2023-10-30 13:10:00,291.07,291.23,290.82,291.04,31955.0,283.7675,283.9235,283.5238,283.7383,31955.0
2023-10-30 13:20:00,291.05,292.26,290.99,292.25,58700.0,283.748,284.9277,283.6895,284.9179,58700.0
2023-10-30 13:30:00,292.28,292.47,291.77,292.06,18306.0,284.9472,285.1324,284.45,284.7327,18306.0
2023-10-30 13:40:00,292.06,292.43,292.05,292.29,16217.0,284.7327,285.0934,284.7229,284.9569,16217.0
2023-10-30 13:50:00,292.35,292.81,292.34,292.73,12377.0,285.0154,285.4639,285.0057,285.3859,12377.0
2023-10-30 14:00:00,292.81,292.92,292.53,292.68,15466.0,285.4639,285.5711,285.1909,285.3371,15466.0
2023-10-30 14:10:00,292.71,292.74,292.29,292.52,9916.0,285.3664,285.3956,284.9569,285.1812,9916.0
2023-10-30 14:20:00,292.44,293.01,292.44,292.87,11064.0,285.1032,285.6589,285.1032,285.5224,11064.0
2023-10-30 14:30:00,292.93,293.22,292.66,292.96,20044.0,285.5809,285.8636,285.3176,285.6101,20044.0
2023-10-30 14:40:00,293.03,293.33,292.83,293.33,12628.0,285.6784,285.9708,285.4834,285.9708,12628.0
2023-10-30 14:50:00,293.34,293.38,292.91,292.92,10751.0,285.9806,286.0196,285.5614,285.5711,10751.0
2023-10-30 15:00:00,292.98,293.49,292.8,293.14,11211.0,285.6296,286.1268,285.4541,285.7856,11211.0
2023-10-30 15:10:00,293.22,293.61,293.11,293.55,14461.0,285.8636,286.2438,285.7564,286.1853,14461.0
2023-10-30 15:20:00,293.51,293.82,293.37,293.51,18831.0,286.1463,286.4485,286.0098,286.1463,18831.0
2023-10-30 15:30:00,293.57,293.66,293.32,293.53,24525.0,286.2048,286.2926,285.9611,286.1658,24525.0
2023-10-30 15:40:00,293.5,293.53,293.13,293.44,24953.0,286.1366,286.1658,285.7759,286.0781,24953.0
2023-10-30 15:50:00,293.44,293.46,292.55,292.62,136706.0,286.0781,286.0976,285.2104,285.2786,136706.0
2023-10-31 09:30:00,293.08,294.96,293.08,294.86,55764.0,285.7271,287.5599,285.7271,287.4624,55764.0
2023-10-31 09:40:00,294.75,295.79,294.56,295.46,27587.0,287.3552,288.3691,287.17,288.0474,27587.0
2023-10-31 09:50:00,295.61,296.25,295.44,296.19,18312.0,288.1936,288.8176,288.0279,288.7591,18312.0
2023-10-31 10:00:00,296.12,296.35,295.15,296.32,16252.0,288.6908,288.9151,287.7452,288.8858,16252.0
2023-10-31 10:10:00,296.46,296.59,296.11,296.54,29577.0,289.0223,289.149,288.6811,289.1003,29577.0
2023-10-31 10:20:00,296.53,297.09,295.7,296.07,33383.0,289.0906,289.6365,288.2814,288.6421,33383.0
2023-10-31 10:30:00,296.1,296.98,296.02,296.53,19482.0,288.6713,289.5293,288.5933,289.0906,19482.0
2023-10-31 10:40:00,296.41,296.76,296.27,296.57,21724.0,288.9736,289.3148,288.8371,289.1295,21724.0
2023-10-31 10:50:00,296.66,297.22,296.42,296.53,27935.0,289.2173,289.7632,288.9833,289.0906,27935.0
2023-10-31 11:00:00,296.54,297.02,296.46,296.77,18318.0,289.1003,289.5683,289.0223,289.3245,18318.0
2023-10-31 11:10:00,296.8,297.03,296.21,296.33,24118.0,289.3538,289.578,288.7786,288.8956,24118.0
2023-10-31 11:20:00,296.27,296.57,295.8,296.08,16492.0,288.8371,289.1295,288.3789,288.6518,16492.0
2023-10-31 11:30:00,296.09,297.01,295.94,297.0,12140.0,288.6616,289.5585,288.5154,289.5488,12140.0
2023-10-31 11:40:00,297.0,297.03,296.25,296.25,19573.0,289.5488,289.578,288.8176,288.8176,19573.0
2023-10-31 11:50:00,296.29,297.06,296.1,296.92,15175.0,288.8566,289.6073,288.6713,289.4708,15175.0
2023-10-31 12:00:00,296.94,296.94,296.53,296.62,9555.0,289.4903,289.4903,289.0906,289.1783,9555.0
2023-10-31 12:10:00,296.62,296.74,295.78,295.97,14872.0,289.1783,289.2953,288.3594,288.5446,14872.0
2023-10-31 12:20:00,295.97,296.2,295.77,296.09,12652.0,288.5446,288.7688,288.3496,288.6616,12652.0
2023-10-31 12:30:00,296.09,296.7,295.78,296.4,11571.0,288.6616,289.2563,288.3594,288.9638,11571.0
2023-10-31 12:40:00,296.28,296.8,296.23,296.68,6479.0,288.8468,289.3538,288.7981,289.2368,6479.0
2023-10-31 12:50:00,296.67,296.69,296.2,296.66,14560.0,289.227,289.2465,288.7688,289.2173,14560.0
2023-10-31 13:00:00,296.75,297.01,296.64,296.84,11445.0,289.305,289.5585,289.1978,289.3928,11445.0
2023-10-31 13:10:00,296.81,296.84,296.11,296.69,7917.0,289.3635,289.3928,288.6811,289.2465,7917.0
2023-10-31 13:20:00,296.77,296.9,296.36,296.69,12821.0,289.3245,289.4513,288.9248,289.2465,12821.0
2023-10-31 13:30:00,296.77,297.12,296.5,296.88,17662.0,289.3245,289.6657,289.0613,289.4318,17662.0
2023-10-31 13:40:00,296.78,297.18,296.66,296.81,14124.0,289.3343,289.7242,289.2173,289.3635,14124.0
2023-10-31 13:50:00,296.9,297.19,296.87,296.99,9295.0,289.4513,289.734,289.422,289.539,9295.0
2023-10-31 14:00:00,297.07,297.12,296.68,296.97,18202.0,289.617,289.6657,289.2368,289.5195,18202.0
2023-10-31 14:10:00,296.88,296.96,296.46,296.46,13597.0,289.4318,289.5098,289.0223,289.0223,13597.0
2023-10-31 14:20:00,296.45,296.64,296.29,296.35,9932.0,289.0126,289.1978,288.8566,288.9151,9932.0
2023-10-31 14:30:00,296.28,296.4,296.05,296.3,22671.0,288.8468,288.9638,288.6226,288.8663,22671.0
2023-10-31 14:40:00,296.22,296.49,296.13,296.32,18551.0,288.7883,289.0516,288.7006,288.8858,18551.0
2023-10-31 14:50:00,296.32,296.54,296.18,296.45,16344.0,288.8858,289.1003,288.7493,289.0126,16344.0
2023-10-31 15:00:00,296.47,296.92,296.27,296.6,34332.0,289.0321,289.4708,288.8371,289.1588,34332.0
2023-10-31 15:10:00,296.63,296.65,296.03,296.23,16751.0,289.188,289.2075,288.6031,288.7981,16751.0
2023-10-31 15:20:00,296.21,296.43,295.92,296.43,27061.0,288.7786,288.9931,288.4959,288.9931,27061.0
2023-10-31 15:30:00,296.45,296.45,295.84,295.85,22212.0,289.0126,289.0126,288.4179,288.4276,22212.0
2023-10-31 15:40:00,295.9,296.47,295.8,296.25,52892.0,288.4764,289.0321,288.3789,288.8176,52892.0
2023-10-31 15:50:00,296.29,297.28,296.22,297.0,131883.0,288.8566,289.8217,288.7883,289.5488,131883.0
2023-11-01 09:30:00,298.17,300.33,298.17,299.94,70389.0,290.6894,292.7952,290.6894,292.415,70389.0
2023-11-01 09:40:00,299.53,300.12,299.48,299.81,44358.0,292.0153,292.5905,291.9665,292.2883,44358.0
2023-11-01 09:50:00,299.95,300.41,299.31,299.98,38462.0,292.4247,292.8732,291.8008,292.454,38462.0
2023-11-01 10:00:00,300.56,300.84,300.03,300.84,18350.0,293.0194,293.2924,292.5027,293.2924,18350.0
2023-11-01 10:10:00,300.98,301.06,300.36,300.68,14070.0,293.4289,293.5069,292.8245,293.1364,14070.0
2023-11-01 10:20:00,300.85,301.61,300.84,301.3,44117.0,293.3022,294.0431,293.2924,293.7409,44117.0
2023-11-01 10:30:00,301.6,301.92,301.29,301.57,16750.0,294.0334,294.3453,293.7311,294.0041,16750.0
2023-11-01 10:40:00,301.63,302.18,301.43,301.65,20411.0,294.0626,294.5988,293.8676,294.0821,20411.0
2023-11-01 10:50:00,301.51,301.89,301.42,301.79,21003.0,293.9456,294.3161,293.8579,294.2186,21003.0
2023-11-01 11:00:00,301.67,301.99,301.66,301.78,9297.0,294.1016,294.4136,294.0918,294.2088,9297.0
2023-11-01 11:10:00,301.78,301.78,300.39,300.86,17975.0,294.2088,294.2088,292.8537,293.3119,17975.0
2023-11-01 11:20:00,300.85,300.95,300.32,300.75,19115.0,293.3022,293.3997,292.7855,293.2047,19115.0
2023-11-01 11:30:00,300.55,300.73,300.18,300.6,14100.0,293.0097,293.1852,292.649,293.0584,14100.0
2023-11-01 11:40:00,300.52,300.7,300.33,300.59,11851.0,292.9804,293.1559,292.7952,293.0487,11851.0
2023-11-01 11:50:00,300.56,300.6,299.86,299.88,11331.0,293.0194,293.0584,292.337,292.3565,11331.0
2023-11-01 12:00:00,299.82,299.91,299.23,299.24,13591.0,292.298,292.3858,291.7228,291.7326,13591.0
2023-11-01 12:10:00,299.38,299.49,298.81,299.0,9367.0,291.8691,291.9763,291.3134,291.4986,9367.0
2023-11-01 12:20:00,299.1,299.12,298.62,298.99,9358.0,291.5961,291.6156,291.1281,291.4888,9358.0
2023-11-01 12:30:00,298.84,299.14,298.45,298.63,13548.0,291.3426,291.6351,290.9624,291.1379,13548.0
2023-11-01 12:40:00,298.72,298.72,298.39,298.6,5840.0,291.2256,291.2256,290.9039,291.1086,5840.0
2023-11-01 12:50:00,298.5,298.89,298.45,298.51,9804.0,291.0111,291.3913,290.9624,291.0209,9804.0
2023-11-01 13:00:00,298.57,299.14,298.35,298.79,15270.0,291.0794,291.6351,290.8649,291.2939,15270.0
2023-11-01 13:10:00,298.93,299.23,298.91,299.0,10360.0,291.4303,291.7228,291.4108,291.4986,10360.0
2023-11-01 13:20:00,299.09,299.22,298.78,299.21,9719.0,291.5863,291.7131,291.2841,291.7033,9719.0
2023-11-01 13:30:00,299.03,299.06,298.46,298.88,13081.0,291.5278,291.5571,290.9721,291.3816,13081.0
2023-11-01 13:40:00,298.88,299.39,298.86,299.0,11429.0,291.3816,291.8788,291.3621,291.4986,11429.0
2023-11-01 13:50:00,298.92,299.53,298.92,299.39,17207.0,291.4206,292.0153,291.4206,291.8788,17207.0
2023-11-01 14:00:00,299.33,299.8,299.18,299.32,14180.0,291.8203,292.2785,291.6741,291.8106,14180.0
2023-11-01 14:10:00,299.49,299.66,299.11,299.59,14576.0,291.9763,292.142,291.6058,292.0738,14576.0
2023-11-01 14:20:00,299.67,299.89,299.47,299.84,12400.0,292.1518,292.3663,291.9568,292.3175,12400.0
2023-11-01 14:30:00,299.82,300.82,299.77,299.8,25439.0,292.298,293.2729,292.2493,292.2785,25439.0
2023-11-01 14:40:00,299.65,299.76,298.71,299.52,18169.0,292.1323,292.2395,291.2159,292.0055,18169.0
2023-11-01 14:50:00,299.53,300.92,299.43,300.57,22271.0,292.0153,293.3704,291.9178,293.0292,22271.0
2023-11-01 15:00:00,300.57,301.28,300.27,300.4,15440.0,293.0292,293.7214,292.7367,292.8635,15440.0
2023-11-01 15:10:00,300.5,300.99,300.3,300.51,32242.0,292.961,293.4387,292.766,292.9707,32242.0
2023-11-01 15:20:00,300.39,300.9,300.13,300.88,46084.0,292.8537,293.3509,292.6002,293.3314,46084.0
2023-11-01 15:30:00,300.79,301.41,300.58,301.22,34062.0,293.2437,293.8481,293.0389,293.6629,34062.0
2023-11-01 15:40:00,301.22,301.51,301.01,301.09,34442.0,293.6629,293.9456,293.4582,293.5361,34442.0
2023-11-01 15:50:00,301.05,301.55,300.6,300.86,152390.0,293.4972,293.9846,293.0584,293.3119,152390.0
2023-11-02 09:30:00,303.67,306.26,301.3,305.52,106025.0,296.0514,298.5764,293.7409,297.855,106025.0
2023-11-02 09:40:00,305.43,306.0,304.31,305.58,50157.0,297.7673,298.323,296.6754,297.9135,50157.0
2023-11-02 09:50:00,305.85,306.3,305.39,306.0,28736.0,298.1767,298.6154,297.7283,298.323,28736.0
2023-11-02 10:00:00,306.0,306.15,305.44,305.74,22166.0,298.323,298.4692,297.777,298.0695,22166.0
2023-11-02 10:10:00,305.79,306.08,305.44,305.93,60612.0,298.1182,298.401,297.777,298.2547,60612.0
2023-11-02 10:20:00,305.94,306.05,305.12,305.52,18265.0,298.2645,298.3717,297.465,297.855,18265.0
2023-11-02 10:30:00,305.49,305.49,305.05,305.36,18737.0,297.8258,297.8258,297.3968,297.699,18737.0
2023-11-02 10:40:00,305.4,305.49,304.93,305.17,9298.0,297.738,297.8258,297.2798,297.5138,9298.0
2023-11-02 10:50:00,305.32,306.0,305.19,305.86,27448.0,297.66,298.323,297.5333,298.1865,27448.0
2023-11-02 11:00:00,306.0,306.02,305.5,305.91,21957.0,298.323,298.3425,297.8355,298.2352,21957.0
2023-11-02 11:10:00,305.77,306.09,305.37,305.82,26804.0,298.0987,298.4107,297.7088,298.1475,26804.0
2023-11-02 11:20:00,305.82,306.02,305.69,305.81,16452.0,298.1475,298.3425,298.0207,298.1377,16452.0
2023-11-02 11:30:00,305.88,306.38,305.78,306.06,35586.0,298.206,298.6934,298.1085,298.3815,35586.0
2023-11-02 11:40:00,306.08,306.66,305.89,306.21,14718.0,298.401,298.9664,298.2157,298.5277,14718.0
2023-11-02 11:50:00,306.22,306.5,305.99,306.21,8419.0,298.5374,298.8104,298.3132,298.5277,8419.0
2023-11-02 12:00:00,306.22,306.68,305.96,306.56,11214.0,298.5374,298.9859,298.284,298.8689,11214.0
2023-11-02 12:10:00,306.6,307.06,306.52,306.91,25674.0,298.9079,299.3564,298.8299,299.2101,25674.0
2023-11-02 12:20:00,306.82,306.91,306.24,306.62,11708.0,299.1224,299.2101,298.5569,298.9274,11708.0
2023-11-02 12:30:00,306.63,307.05,306.58,306.91,26118.0,298.9372,299.3466,298.8884,299.2101,26118.0
2023-11-02 12:40:00,306.92,307.4,306.6,307.2,33112.0,299.2199,299.6878,298.9079,299.4929,33112.0
2023-11-02 12:50:00,307.21,307.37,306.67,306.79,10238.0,299.5026,299.6586,298.9762,299.0931,10238.0
2023-11-02 13:00:00,306.85,307.04,306.49,306.98,14608.0,299.1516,299.3369,298.8007,299.2784,14608.0
2023-11-02 13:10:00,306.95,307.18,306.93,307.02,9480.0,299.2491,299.4734,299.2296,299.3174,9480.0
2023-11-02 13:20:00,307.01,307.02,306.51,306.72,9433.0,299.3076,299.3174,298.8202,299.0249,9433.0
2023-11-02 13:30:00,306.81,307.34,306.76,307.29,19800.0,299.1126,299.6293,299.0639,299.5806,19800.0
2023-11-02 13:40:00,307.37,307.37,307.07,307.07,11559.0,299.6586,299.6586,299.3661,299.3661,11559.0
2023-11-02 13:50:00,307.03,307.26,306.97,307.22,11662.0,299.3271,299.5514,299.2686,299.5124,11662.0
2023-11-02 14:00:00,307.15,307.19,306.91,307.09,9038.0,299.4441,299.4831,299.2101,299.3856,9038.0
2023-11-02 14:10:00,307.07,307.15,306.55,307.0,16999.0,299.3661,299.4441,298.8592,299.2979,16999.0
2023-11-02 14:20:00,307.08,307.2,306.86,307.11,14918.0,299.3759,299.4929,299.1614,299.4051,14918.0
2023-11-02 14:30:00,307.04,307.38,306.89,307.3,12481.0,299.3369,299.6683,299.1906,299.5904,12481.0
2023-11-02 14:40:00,307.38,307.74,307.28,307.56,16764.0,299.6683,300.0193,299.5709,299.8438,16764.0
2023-11-02 14:50:00,307.46,307.5,307.21,307.42,12781.0,299.7463,299.7853,299.5026,299.7073,12781.0
2023-11-02 15:00:00,307.47,307.72,307.32,307.59,8838.0,299.7561,299.9998,299.6098,299.8731,8838.0
2023-11-02 15:10:00,307.66,307.87,307.6,307.69,18393.0,299.9413,300.1461,299.8828,299.9706,18393.0
2023-11-02 15:20:00,307.65,307.88,307.62,307.65,28818.0,299.9316,300.1558,299.9023,299.9316,28818.0
2023-11-02 15:30:00,307.66,307.83,307.4,307.77,32659.0,299.9413,300.1071,299.6878,300.0486,32659.0
2023-11-02 15:40:00,307.75,308.14,307.67,308.03,72706.0,300.0291,300.4093,299.9511,300.302,72706.0
2023-11-02 15:50:00,307.97,308.88,307.93,308.14,147254.0,300.2435,301.1307,300.2045,300.4093,147254.0
2023-11-03 09:30:00,309.64,311.94,309.01,311.13,76024.0,301.8716,304.1139,301.2574,303.3243,76024.0
2023-11-03 09:40:00,311.12,312.68,311.11,312.56,25596.0,303.3145,304.8354,303.3048,304.7184,25596.0
2023-11-03 09:50:00,312.71,314.63,312.64,313.77,32574.0,304.8646,306.7365,304.7964,305.898,32574.0
2023-11-03 10:00:00,313.96,314.02,313.29,313.49,20495.0,306.0833,306.1418,305.4301,305.6251,20495.0
2023-11-03 10:10:00,313.54,314.07,313.36,313.75,31473.0,305.6738,306.1905,305.4983,305.8785,31473.0
2023-11-03 10:20:00,313.75,314.0,312.92,313.4,36807.0,305.8785,306.1223,305.0694,305.5373,36807.0
2023-11-03 10:30:00,313.51,313.79,312.97,313.6,15572.0,305.6446,305.9175,305.1181,305.7323,15572.0
2023-11-03 10:40:00,313.59,314.17,313.23,313.6,18898.0,305.7225,306.288,305.3716,305.7323,18898.0
2023-11-03 10:50:00,313.68,314.05,313.05,314.05,13076.0,305.8103,306.171,305.1961,306.171,13076.0
2023-11-03 11:00:00,314.2,314.43,313.97,314.2,33203.0,306.3172,306.5415,306.093,306.3172,33203.0
2023-11-03 11:10:00,314.15,314.57,313.84,314.56,21920.0,306.2685,306.678,305.9663,306.6682,21920.0
2023-11-03 11:20:00,314.69,314.93,314.18,314.29,20599.0,306.7949,307.0289,306.2977,306.405,20599.0
2023-11-03 11:30:00,314.43,315.32,314.43,314.87,30532.0,306.5415,307.4091,306.5415,306.9704,30532.0
2023-11-03 11:40:00,314.79,314.8,314.19,314.61,21489.0,306.8924,306.9022,306.3075,306.717,21489.0
2023-11-03 11:50:00,314.73,314.96,314.46,314.89,8161.0,306.8339,307.0582,306.5707,306.9899,8161.0
2023-11-03 12:00:00,314.91,315.23,314.49,315.07,19357.0,307.0094,307.3214,306.6,307.1654,19357.0
2023-11-03 12:10:00,315.06,315.06,314.46,314.57,15917.0,307.1557,307.1557,306.5707,306.678,15917.0
2023-11-03 12:20:00,314.48,315.23,314.45,315.09,27123.0,306.5902,307.3214,306.561,307.1849,27123.0
2023-11-03 12:30:00,315.16,315.94,315.05,315.88,20454.0,307.2532,308.0136,307.1459,307.9551,20454.0
2023-11-03 12:40:00,315.83,316.37,315.75,316.25,50993.0,307.9063,308.4328,307.8284,308.3158,50993.0
2023-11-03 12:50:00,316.17,316.25,315.53,315.88,22746.0,308.2378,308.3158,307.6139,307.9551,22746.0
2023-11-03 13:00:00,315.84,316.16,315.66,315.83,12873.0,307.9161,308.2281,307.7406,307.9063,12873.0
2023-11-03 13:10:00,315.75,316.08,315.42,315.42,20601.0,307.8284,308.1501,307.5066,307.5066,20601.0
2023-11-03 13:20:00,315.33,315.7,315.11,315.68,13725.0,307.4189,307.7796,307.2044,307.7601,13725.0
2023-11-03 13:30:00,315.66,316.2,315.62,315.98,16090.0,307.7406,308.2671,307.7016,308.0526,16090.0
2023-11-03 13:40:00,315.97,316.05,315.41,315.61,12943.0,308.0428,308.1208,307.4969,307.6919,12943.0
2023-11-03 13:50:00,315.6,315.6,315.25,315.38,12930.0,307.6821,307.6821,307.3409,307.4676,12930.0
2023-11-03 14:00:00,315.38,315.59,315.14,315.59,25244.0,307.4676,307.6724,307.2337,307.6724,25244.0
2023-11-03 14:10:00,315.5,315.97,315.45,315.62,19612.0,307.5846,308.0428,307.5359,307.7016,19612.0
2023-11-03 14:20:00,315.65,315.89,315.5,315.86,13312.0,307.7309,307.9648,307.5846,307.9356,13312.0
2023-11-03 14:30:00,315.84,316.15,315.74,316.02,22145.0,307.9161,308.2183,307.8186,308.0916,22145.0
2023-11-03 14:40:00,316.16,316.73,315.96,316.04,43870.0,308.2281,308.7838,308.0331,308.1111,43870.0
2023-11-03 14:50:00,316.0,316.09,315.76,316.09,16297.0,308.0721,308.1598,307.8381,308.1598,16297.0
2023-11-03 15:00:00,316.05,316.46,315.98,316.26,15401.0,308.1208,308.5205,308.0526,308.3256,15401.0
2023-11-03 15:10:00,316.35,316.5,315.96,315.97,22893.0,308.4133,308.5595,308.0331,308.0428,22893.0
2023-11-03 15:20:00,315.96,316.53,315.87,315.97,22779.0,308.0331,308.5888,307.9453,308.0428,22779.0
2023-11-03 15:30:00,315.92,315.96,315.4,315.75,22657.0,307.9941,308.0331,307.4871,307.8284,22657.0
2023-11-03 15:40:00,315.75,315.92,314.62,314.62,45088.0,307.8284,307.9941,306.7267,306.7267,45088.0
2023-11-03 15:50:00,314.74,314.98,313.35,313.41,150702.0,306.8437,307.0777,305.4886,305.5471,150702.0
2023-11-06 09:30:00,312.32,313.44,311.56,313.27,80115.0,304.4844,305.5763,303.7435,305.4106,80115.0
2023-11-06 09:40:00,312.56,314.18,312.55,313.5,17063.0,304.7184,306.2977,304.7086,305.6348,17063.0
2023-11-06 09:50:00,313.74,313.74,312.26,312.62,20541.0,305.8688,305.8688,304.4259,304.7769,20541.0
2023-11-06 10:00:00,312.51,312.81,311.98,312.68,17130.0,304.6696,304.9621,304.1529,304.8354,17130.0
2023-11-06 10:10:00,312.58,312.77,312.19,312.33,9541.0,304.7379,304.9231,304.3577,304.4942,9541.0
2023-11-06 10:20:00,312.22,312.65,312.11,312.65,9805.0,304.3869,304.8061,304.2797,304.8061,9805.0
2023-11-06 10:30:00,312.72,312.78,312.23,312.7,12998.0,304.8744,304.9329,304.3967,304.8549,12998.0
2023-11-06 10:40:00,312.99,313.41,312.7,313.27,7928.0,305.1376,305.5471,304.8549,305.4106,7928.0
2023-11-06 10:50:00,313.27,313.54,313.14,313.53,5936.0,305.4106,305.6738,305.2838,305.6641,5936.0
2023-11-06 11:00:00,313.66,313.83,313.38,313.74,7595.0,305.7908,305.9565,305.5178,305.8688,7595.0
2023-11-06 11:10:00,313.69,314.02,313.64,313.76,6147.0,305.82,306.1418,305.7713,305.8883,6147.0
2023-11-06 11:20:00,313.85,314.17,313.57,313.76,7318.0,305.976,306.288,305.703,305.8883,7318.0
2023-11-06 11:30:00,313.64,314.0,313.4,313.4,9179.0,305.7713,306.1223,305.5373,305.5373,9179.0
2023-11-06 11:40:00,313.39,313.5,313.13,313.32,6059.0,305.5276,305.6348,305.2741,305.4593,6059.0
2023-11-06 11:50:00,313.46,313.56,313.33,313.56,9800.0,305.5958,305.6933,305.4691,305.6933,9800.0
2023-11-06 12:00:00,313.2,313.43,312.82,313.03,5171.0,305.3423,305.5666,304.9719,305.1766,5171.0
2023-11-06 12:10:00,313.17,313.5,312.84,312.92,13646.0,305.3131,305.6348,304.9914,305.0694,13646.0
2023-11-06 12:20:00,312.93,313.14,312.7,312.88,9044.0,305.0791,305.2838,304.8549,305.0304,9044.0
2023-11-06 12:30:00,312.86,313.0,312.6,312.78,5219.0,305.0109,305.1473,304.7574,304.9329,5219.0
2023-11-06 12:40:00,312.72,312.72,312.15,312.31,14021.0,304.8744,304.8744,304.3187,304.4747,14021.0
2023-11-06 12:50:00,312.19,312.48,312.13,312.42,9226.0,304.3577,304.6404,304.2992,304.5819,9226.0
2023-11-06 13:00:00,312.39,312.39,311.92,312.03,8604.0,304.5527,304.5527,304.0944,304.2017,8604.0
2023-11-06 13:10:00,311.8,311.84,311.38,311.48,11792.0,303.9775,304.0164,303.568,303.6655,11792.0
2023-11-06 13:20:00,311.36,311.93,311.04,311.78,27122.0,303.5485,304.1042,303.2365,303.958,27122.0
2023-11-06 13:30:00,311.62,312.36,311.55,312.33,6730.0,303.802,304.5234,303.7337,304.4942,6730.0
2023-11-06 13:40:00,312.33,312.7,312.29,312.5,14586.0,304.4942,304.8549,304.4552,304.6599,14586.0
2023-11-06 13:50:00,312.47,312.74,312.38,312.57,8051.0,304.6306,304.8939,304.5429,304.7281,8051.0
2023-11-06 14:00:00,312.68,312.73,312.2,312.28,14539.0,304.8354,304.8841,304.3674,304.4454,14539.0
2023-11-06 14:10:00,312.2,312.48,312.14,312.24,11765.0,304.3674,304.6404,304.3089,304.4064,11765.0
2023-11-06 14:20:00,312.22,312.44,312.14,312.25,7671.0,304.3869,304.6014,304.3089,304.4162,7671.0
2023-11-06 14:30:00,312.26,312.43,312.1,312.36,9823.0,304.4259,304.5916,304.2699,304.5234,9823.0
2023-11-06 14:40:00,312.37,312.75,312.37,312.48,10745.0,304.5332,304.9036,304.5332,304.6404,10745.0
2023-11-06 14:50:00,312.57,313.0,312.57,312.85,7912.0,304.7281,305.1473,304.7281,305.0011,7912.0
2023-11-06 15:00:00,312.9,312.96,312.48,312.63,11477.0,305.0499,305.1084,304.6404,304.7866,11477.0
2023-11-06 15:10:00,312.69,312.97,312.68,312.87,21178.0,304.8451,305.1181,304.8354,305.0206,21178.0
2023-11-06 15:20:00,312.85,313.05,312.66,313.0,12160.0,305.0011,305.1961,304.8159,305.1473,12160.0
2023-11-06 15:30:00,312.95,313.02,312.69,312.8,16183.0,305.0986,305.1668,304.8451,304.9524,16183.0
2023-11-06 15:40:00,312.74,312.91,312.6,312.87,22833.0,304.8939,305.0596,304.7574,305.0206,22833.0
2023-11-06 15:50:00,312.88,313.25,312.7,313.17,132434.0,305.0304,305.3911,304.8549,305.3131,132434.0
2023-11-07 09:30:00,313.0,313.46,312.7,312.89,55550.0,305.1473,305.5958,304.8549,305.0401,55550.0
2023-11-07 09:40:00,312.94,314.09,312.83,314.09,44427.0,305.0889,306.21,304.9816,306.21,44427.0
2023-11-07 09:50:00,314.1,316.26,314.1,316.26,37910.0,306.2197,308.3256,306.2197,308.3256,37910.0
2023-11-07 10:00:00,316.31,316.9,316.19,316.59,29268.0,308.3743,308.9495,308.2573,308.6473,29268.0
2023-11-07 10:10:00,316.43,316.79,316.05,316.43,16408.0,308.4913,308.8423,308.1208,308.4913,16408.0
2023-11-07 10:20:00,316.38,317.18,316.19,317.18,12970.0,308.4425,309.2225,308.2573,309.2225,12970.0
2023-11-07 10:30:00,317.18,317.61,316.98,317.02,15059.0,309.2225,309.6417,309.0275,309.0665,15059.0
2023-11-07 10:40:00,317.13,317.27,316.62,317.0,17851.0,309.1737,309.3102,308.6765,309.047,17851.0
2023-11-07 10:50:00,317.01,318.37,317.01,318.17,23257.0,309.0567,310.3826,309.0567,310.1876,23257.0
2023-11-07 11:00:00,318.2,318.23,317.29,317.59,13365.0,310.2169,310.2461,309.3297,309.6222,13365.0
2023-11-07 11:10:00,317.54,317.74,317.17,317.21,16535.0,309.5734,309.7684,309.2127,309.2517,16535.0
2023-11-07 11:20:00,317.18,317.35,316.72,316.84,13756.0,309.2225,309.3882,308.774,308.891,13756.0
2023-11-07 11:30:00,316.94,317.57,316.86,317.55,14394.0,308.9885,309.6027,308.9105,309.5832,14394.0
2023-11-07 11:40:00,317.57,317.61,316.57,316.69,19186.0,309.6027,309.6417,308.6278,308.7448,19186.0
2023-11-07 11:50:00,316.8,316.82,316.48,316.72,11280.0,308.852,308.8715,308.54,308.774,11280.0
2023-11-07 12:00:00,316.65,316.65,316.11,316.22,10674.0,308.7058,308.7058,308.1793,308.2866,10674.0
2023-11-07 12:10:00,316.15,316.29,315.96,316.0,11024.0,308.2183,308.3548,308.0331,308.0721,11024.0
2023-11-07 12:20:00,316.07,316.1,315.67,315.79,22077.0,308.1403,308.1696,307.7504,307.8674,22077.0
2023-11-07 12:30:00,315.78,316.26,315.47,316.25,13669.0,307.8576,308.3256,307.5554,308.3158,13669.0
2023-11-07 12:40:00,316.14,316.29,315.86,315.93,11908.0,308.2086,308.3548,307.9356,308.0038,11908.0
2023-11-07 12:50:00,316.0,316.49,315.93,316.38,6607.0,308.0721,308.5498,308.0038,308.4425,6607.0
2023-11-07 13:00:00,316.49,316.63,316.21,316.41,10259.0,308.5498,308.6863,308.2768,308.4718,10259.0
2023-11-07 13:10:00,316.32,316.46,316.13,316.3,6463.0,308.3841,308.5205,308.1988,308.3646,6463.0
2023-11-07 13:20:00,316.37,316.52,316.11,316.43,9444.0,308.4328,308.579,308.1793,308.4913,9444.0
2023-11-07 13:30:00,316.53,316.66,316.37,316.5,4437.0,308.5888,308.7155,308.4328,308.5595,4437.0
2023-11-07 13:40:00,316.55,316.55,316.09,316.16,13460.0,308.6083,308.6083,308.1598,308.2281,13460.0
2023-11-07 13:50:00,316.28,316.29,315.84,316.0,4999.0,308.3451,308.3548,307.9161,308.0721,4999.0
2023-11-07 14:00:00,316.02,316.05,315.78,315.82,11772.0,308.0916,308.1208,307.8576,307.8966,11772.0
2023-11-07 14:10:00,315.72,316.03,315.71,315.99,4799.0,307.7991,308.1013,307.7894,308.0623,4799.0
2023-11-07 14:20:00,315.87,316.06,315.73,315.92,19206.0,307.9453,308.1306,307.8089,307.9941,19206.0
2023-11-07 14:30:00,316.01,316.03,315.57,315.58,10675.0,308.0818,308.1013,307.6529,307.6626,10675.0
2023-11-07 14:40:00,315.57,315.77,315.41,315.5,8757.0,307.6529,307.8479,307.4969,307.5846,8757.0
2023-11-07 14:50:00,315.5,315.67,315.45,315.45,5985.0,307.5846,307.7504,307.5359,307.5359,5985.0
2023-11-07 15:00:00,315.44,315.8,315.44,315.63,9423.0,307.5261,307.8771,307.5261,307.7114,9423.0
2023-11-07 15:10:00,315.67,315.7,315.29,315.51,14441.0,307.7504,307.7796,307.3799,307.5944,14441.0
2023-11-07 15:20:00,315.5,315.76,315.26,315.45,14981.0,307.5846,307.8381,307.3506,307.5359,14981.0
2023-11-07 15:30:00,315.57,315.57,315.35,315.45,19487.0,307.6529,307.6529,307.4384,307.5359,19487.0
2023-11-07 15:40:00,315.44,315.61,315.27,315.3,22731.0,307.5261,307.6919,307.3604,307.3896,22731.0
2023-11-07 15:50:00,315.21,315.27,314.27,315.19,120073.0,307.3019,307.3604,306.3855,307.2824,120073.0
2023-11-08 09:30:00,316.87,319.47,316.34,318.37,76740.0,308.9203,311.455,308.4036,310.3826,76740.0
2023-11-08 09:40:00,318.13,318.14,317.36,317.96,33762.0,310.1486,310.1584,309.398,309.9829,33762.0
2023-11-08 09:50:00,317.94,318.42,317.53,317.82,33740.0,309.9634,310.4314,309.5637,309.8464,33740.0
2023-11-08 10:00:00,318.19,318.31,316.85,316.92,24989.0,310.2071,310.3241,308.9008,308.969,24989.0
2023-11-08 10:10:00,317.1,317.25,316.82,316.99,24133.0,309.1445,309.2907,308.8715,309.0372,24133.0
2023-11-08 10:20:00,316.99,317.08,316.48,316.5,28016.0,309.0372,309.125,308.54,308.5595,28016.0
2023-11-08 10:30:00,316.65,317.03,316.43,316.7,23105.0,308.7058,309.0762,308.4913,308.7545,23105.0
2023-11-08 10:40:00,316.69,317.12,316.51,316.9,15395.0,308.7448,309.164,308.5693,308.9495,15395.0
2023-11-08 10:50:00,316.77,316.9,316.35,316.36,10270.0,308.8228,308.9495,308.4133,308.4231,10270.0
2023-11-08 11:00:00,316.48,316.51,316.16,316.3,39290.0,308.54,308.5693,308.2281,308.3646,39290.0
2023-11-08 11:10:00,316.35,316.97,316.19,316.83,16589.0,308.4133,309.0177,308.2573,308.8813,16589.0
2023-11-08 11:20:00,316.75,317.33,316.39,317.32,10355.0,308.8033,309.3687,308.4523,309.359,10355.0
2023-11-08 11:30:00,317.14,317.58,317.08,317.27,16780.0,309.1835,309.6124,309.125,309.3102,16780.0
2023-11-08 11:40:00,317.3,317.53,316.85,316.85,7055.0,309.3395,309.5637,308.9008,308.9008,7055.0
2023-11-08 11:50:00,316.83,316.92,316.47,316.77,22904.0,308.8813,308.969,308.5303,308.8228,22904.0
2023-11-08 12:00:00,316.76,316.76,315.82,316.09,8649.0,308.813,308.813,307.8966,308.1598,8649.0
2023-11-08 12:10:00,315.96,316.49,315.96,316.33,6712.0,308.0331,308.5498,308.0331,308.3938,6712.0
2023-11-08 12:20:00,316.27,316.38,315.56,315.67,27105.0,308.3353,308.4425,307.6431,307.7504,27105.0
2023-11-08 12:30:00,315.65,315.89,315.46,315.85,19651.0,307.7309,307.9648,307.5456,307.9258,19651.0
2023-11-08 12:40:00,315.75,316.46,315.38,316.41,12490.0,307.8284,308.5205,307.4676,308.4718,12490.0
2023-11-08 12:50:00,316.44,316.51,315.66,315.97,6207.0,308.501,308.5693,307.7406,308.0428,6207.0
2023-11-08 13:00:00,315.98,316.67,315.67,316.53,15218.0,308.0526,308.7253,307.7504,308.5888,15218.0
2023-11-08 13:10:00,316.42,316.61,315.97,316.07,21066.0,308.4815,308.6668,308.0428,308.1403,21066.0
2023-11-08 13:20:00,315.98,316.53,315.97,316.32,5416.0,308.0526,308.5888,308.0428,308.3841,5416.0
2023-11-08 13:30:00,316.23,316.62,316.12,316.5,7265.0,308.2963,308.6765,308.1891,308.5595,7265.0
2023-11-08 13:40:00,316.59,316.66,316.08,316.13,29056.0,308.6473,308.7155,308.1501,308.1988,29056.0
2023-11-08 13:50:00,316.17,316.17,315.75,315.77,11673.0,308.2378,308.2378,307.8284,307.8479,11673.0
2023-11-08 14:00:00,315.77,316.16,315.69,315.93,9876.0,307.8479,308.2281,307.7699,308.0038,9876.0
2023-11-08 14:10:00,315.92,315.92,315.64,315.64,11021.0,307.9941,307.9941,307.7211,307.7211,11021.0
2023-11-08 14:20:00,315.63,316.4,315.6,316.4,13040.0,307.7114,308.462,307.6821,308.462,13040.0
2023-11-08 14:30:00,316.46,316.81,316.29,316.38,15333.0,308.5205,308.8618,308.3548,308.4425,15333.0
2023-11-08 14:40:00,316.36,316.48,316.11,316.21,19489.0,308.4231,308.54,308.1793,308.2768,19489.0
2023-11-08 14:50:00,316.15,316.48,316.04,316.37,37039.0,308.2183,308.54,308.1111,308.4328,37039.0
2023-11-08 15:00:00,316.47,317.32,316.39,317.19,23763.0,308.5303,309.359,308.4523,309.2322,23763.0
2023-11-08 15:10:00,317.2,317.26,316.57,316.79,79496.0,309.242,309.3005,308.6278,308.8423,79496.0
2023-11-08 15:20:00,316.69,317.26,316.58,317.16,14031.0,308.7448,309.3005,308.6375,309.203,14031.0
2023-11-08 15:30:00,317.13,317.64,317.07,317.62,14950.0,309.1737,309.6709,309.1152,309.6514,14950.0
2023-11-08 15:40:00,317.58,317.64,317.07,317.12,80755.0,309.6124,309.6709,309.1152,309.164,80755.0
2023-11-08 15:50:00,317.17,318.05,317.09,317.87,119060.0,309.2127,310.0707,309.1347,309.8952,119060.0
2023-11-09 09:30:00,317.28,317.39,316.22,316.99,56641.0,309.32,309.4272,308.2866,309.0372,56641.0
2023-11-09 09:40:00,317.0,317.18,315.94,316.26,35113.0,309.047,309.2225,308.0136,308.3256,35113.0
2023-11-09 09:50:00,316.26,316.88,316.18,316.85,15461.0,308.3256,308.93,308.2476,308.9008,15461.0
2023-11-09 10:00:00,316.84,317.32,316.38,316.38,34116.0,308.891,309.359,308.4425,308.4425,34116.0
2023-11-09 10:10:00,316.23,316.74,315.58,316.65,23692.0,308.2963,308.7935,307.6626,308.7058,23692.0
2023-11-09 10:20:00,316.9,317.31,316.66,316.78,7677.0,308.9495,309.3492,308.7155,308.8325,7677.0
2023-11-09 10:30:00,316.94,317.0,316.36,316.54,21031.0,308.9885,309.047,308.4231,308.5985,21031.0
2023-11-09 10:40:00,316.54,316.7,316.1,316.11,13208.0,308.5985,308.7545,308.1696,308.1793,13208.0
2023-11-09 10:50:00,316.05,316.54,315.98,316.44,8109.0,308.1208,308.5985,308.0526,308.501,8109.0
2023-11-09 11:00:00,316.35,317.15,316.35,317.07,22271.0,308.4133,309.1932,308.4133,309.1152,22271.0
2023-11-09 11:10:00,317.0,317.21,316.82,317.0,11725.0,309.047,309.2517,308.8715,309.047,11725.0
2023-11-09 11:20:00,317.06,317.16,316.66,316.97,8973.0,309.1055,309.203,308.7155,309.0177,8973.0
2023-11-09 11:30:00,316.92,317.34,316.87,317.12,11841.0,308.969,309.3785,308.9203,309.164,11841.0
2023-11-09 11:40:00,317.12,317.3,316.73,316.81,9392.0,309.164,309.3395,308.7838,308.8618,9392.0
2023-11-09 11:50:00,316.79,317.15,316.24,316.66,17432.0,308.8423,309.1932,308.3061,308.7155,17432.0
2023-11-09 12:00:00,316.91,316.96,316.59,316.69,10536.0,308.9593,309.008,308.6473,308.7448,10536.0
2023-11-09 12:10:00,316.71,316.71,315.99,316.1,7539.0,308.7643,308.7643,308.0623,308.1696,7539.0
2023-11-09 12:20:00,316.02,316.34,315.95,316.06,8421.0,308.0916,308.4036,308.0233,308.1306,8421.0
2023-11-09 12:30:00,316.08,316.41,315.85,315.86,12784.0,308.1501,308.4718,307.9258,307.9356,12784.0
2023-11-09 12:40:00,315.96,316.19,315.89,316.03,21504.0,308.0331,308.2573,307.9648,308.1013,21504.0
2023-11-09 12:50:00,316.06,316.63,316.01,316.59,21846.0,308.1306,308.6863,308.0818,308.6473,21846.0
2023-11-09 13:00:00,316.57,316.79,315.43,315.85,69869.0,308.6278,308.8423,307.5164,307.9258,69869.0
2023-11-09 13:10:00,315.88,316.7,315.67,316.26,12160.0,307.9551,308.7545,307.7504,308.3256,12160.0
2023-11-09 13:20:00,316.38,316.92,316.32,316.52,16800.0,308.4425,308.969,308.3841,308.579,16800.0
2023-11-09 13:30:00,316.45,316.77,316.2,316.37,20911.0,308.5108,308.8228,308.2671,308.4328,20911.0
2023-11-09 13:40:00,316.36,316.44,315.75,315.92,12191.0,308.4231,308.501,307.8284,307.9941,12191.0
2023-11-09 13:50:00,315.92,316.03,314.9,315.07,13699.0,307.9941,308.1013,306.9997,307.1654,13699.0
2023-11-09 14:00:00,314.86,314.88,313.86,314.37,27306.0,306.9607,306.9802,305.9858,306.483,27306.0
2023-11-09 14:10:00,314.36,314.55,313.84,313.84,6198.0,306.4732,306.6585,305.9663,305.9663,6198.0
2023-11-09 14:20:00,313.95,314.81,313.95,314.42,9077.0,306.0735,306.9119,306.0735,306.5317,9077.0
2023-11-09 14:30:00,314.38,314.54,313.83,314.23,19811.0,306.4927,306.6487,305.9565,306.3465,19811.0
2023-11-09 14:40:00,314.32,314.32,313.58,314.0,13487.0,306.4342,306.4342,305.7128,306.1223,13487.0
2023-11-09 14:50:00,313.88,313.88,313.45,313.74,11628.0,306.0053,306.0053,305.5861,305.8688,11628.0
2023-11-09 15:00:00,313.65,314.35,313.46,314.27,10758.0,305.781,306.4635,305.5958,306.3855,10758.0
2023-11-09 15:10:00,314.27,314.71,314.18,314.56,11078.0,306.3855,306.8144,306.2977,306.6682,11078.0
2023-11-09 15:20:00,314.55,314.63,314.23,314.39,11754.0,306.6585,306.7365,306.3465,306.5025,11754.0
2023-11-09 15:30:00,314.39,314.57,313.96,314.06,11754.0,306.5025,306.678,306.0833,306.1808,11754.0
2023-11-09 15:40:00,314.02,314.24,313.93,314.01,17386.0,306.1418,306.3562,306.054,306.132,17386.0
2023-11-09 15:50:00,314.05,314.43,313.73,314.4,82270.0,306.171,306.5415,305.859,306.5122,82270.0
2023-11-10 09:30:00,315.54,316.22,314.75,316.11,41569.0,307.6236,308.2866,306.8534,308.1793,41569.0
2023-11-10 09:40:00,316.11,316.38,315.74,315.77,13180.0,308.1793,308.4425,307.8186,307.8479,13180.0
2023-11-10 09:50:00,315.95,316.45,315.26,316.07,6754.0,308.0233,308.5108,307.3506,308.1403,6754.0
2023-11-10 10:00:00,316.02,316.02,315.15,315.32,10872.0,308.0916,308.0916,307.2434,307.4091,10872.0
2023-11-10 10:10:00,315.34,315.94,315.3,315.6,6548.0,307.4286,308.0136,307.3896,307.6821,6548.0
2023-11-10 10:20:00,315.6,316.11,315.39,315.66,9169.0,307.6821,308.1793,307.4774,307.7406,9169.0
2023-11-10 10:30:00,315.67,315.78,315.3,315.57,6347.0,307.7504,307.8576,307.3896,307.6529,6347.0
2023-11-10 10:40:00,315.24,316.0,315.24,315.69,12949.0,307.3311,308.0721,307.3311,307.7699,12949.0
2023-11-10 10:50:00,315.7,316.31,315.7,316.26,6728.0,307.7796,308.3743,307.7796,308.3256,6728.0
2023-11-10 11:00:00,316.37,317.18,316.37,316.98,11144.0,308.4328,309.2225,308.4328,309.0275,11144.0
2023-11-10 11:10:00,317.25,317.4,317.08,317.08,11518.0,309.2907,309.437,309.125,309.125,11518.0
2023-11-10 11:20:00,317.21,317.65,317.21,317.37,6210.0,309.2517,309.6807,309.2517,309.4077,6210.0
2023-11-10 11:30:00,317.45,317.45,316.93,317.19,18409.0,309.4857,309.4857,308.9787,309.2322,18409.0
2023-11-10 11:40:00,317.16,317.59,317.12,317.33,16714.0,309.203,309.6222,309.164,309.3687,16714.0
2023-11-10 11:50:00,317.3,317.34,316.99,317.1,9682.0,309.3395,309.3785,309.0372,309.1445,9682.0
2023-11-10 12:00:00,317.21,317.8,317.2,317.57,13038.0,309.2517,309.8269,309.242,309.6027,13038.0
2023-11-10 12:10:00,317.56,317.7,317.33,317.6,5405.0,309.5929,309.7294,309.3687,309.6319,5405.0
2023-11-10 12:20:00,317.6,317.76,317.41,317.75,8524.0,309.6319,309.7879,309.4467,309.7782,8524.0
2023-11-10 12:30:00,317.78,318.82,317.77,318.8,12125.0,309.8074,310.8213,309.7977,310.8018,12125.0
2023-11-10 12:40:00,318.84,319.15,318.74,318.81,11403.0,310.8408,311.1431,310.7433,310.8116,11403.0
2023-11-10 12:50:00,318.81,319.34,318.73,318.89,7381.0,310.8116,311.3283,310.7336,310.8896,7381.0
2023-11-10 13:00:00,318.99,319.07,318.53,318.56,9366.0,310.9871,311.0651,310.5386,310.5679,9366.0
2023-11-10 13:10:00,318.66,319.13,318.55,318.92,17197.0,310.6653,311.1236,310.5581,310.9188,17197.0
2023-11-10 13:20:00,319.18,319.65,319.14,319.49,6159.0,311.1723,311.6305,311.1333,311.4745,6159.0
2023-11-10 13:30:00,319.49,319.77,319.18,319.27,14746.0,311.4745,311.7475,311.1723,311.26,14746.0
2023-11-10 13:40:00,319.27,319.67,319.22,319.41,16468.0,311.26,311.65,311.2113,311.3965,16468.0
2023-11-10 13:50:00,319.4,319.44,319.2,319.23,9831.0,311.3868,311.4258,311.1918,311.221,9831.0
2023-11-10 14:00:00,319.17,319.37,318.94,319.11,11048.0,311.1626,311.3575,310.9383,311.1041,11048.0
2023-11-10 14:10:00,319.12,319.23,318.67,318.81,14265.0,311.1138,311.221,310.6751,310.8116,14265.0
2023-11-10 14:20:00,318.94,319.06,318.74,319.0,7354.0,310.9383,311.0553,310.7433,310.9968,7354.0
2023-11-10 14:30:00,319.1,319.1,318.4,318.53,9708.0,311.0943,311.0943,310.4119,310.5386,9708.0
2023-11-10 14:40:00,318.59,318.67,318.22,318.42,19588.0,310.5971,310.6751,310.2364,310.4314,19588.0
2023-11-10 14:50:00,318.39,318.51,318.22,318.31,10760.0,310.4021,310.5191,310.2364,310.3241,10760.0
2023-11-10 15:00:00,318.38,318.69,318.38,318.69,10219.0,310.3924,310.6946,310.3924,310.6946,10219.0
2023-11-10 15:10:00,318.69,318.88,318.53,318.82,19195.0,310.6946,310.8798,310.5386,310.8213,19195.0
2023-11-10 15:20:00,318.84,319.04,318.6,319.04,22368.0,310.8408,311.0358,310.6069,311.0358,22368.0
2023-11-10 15:30:00,319.1,319.57,319.0,319.25,13734.0,311.0943,311.5525,310.9968,311.2405,13734.0
2023-11-10 15:40:00,319.26,319.77,319.26,319.55,28043.0,311.2503,311.7475,311.2503,311.533,28043.0
2023-11-10 15:50:00,319.61,320.27,319.45,319.77,159607.0,311.5915,312.235,311.4355,311.7475,159607.0
2023-11-13 09:30:00,316.01,316.96,314.31,315.46,86724.0,308.0818,309.008,306.4245,307.5456,86724.0
2023-11-13 09:40:00,315.39,316.19,315.16,315.37,16201.0,307.4774,308.2573,307.2532,307.4579,16201.0
2023-11-13 09:50:00,315.38,316.17,315.25,315.7,8034.0,307.4676,308.2378,307.3409,307.7796,8034.0
2023-11-13 10:00:00,315.7,316.16,315.35,315.78,12045.0,307.7796,308.2281,307.4384,307.8576,12045.0
2023-11-13 10:10:00,315.78,315.78,314.81,314.94,10874.0,307.8576,307.8576,306.9119,307.0387,10874.0
2023-11-13 10:20:00,314.81,315.36,314.49,315.32,18238.0,306.9119,307.4481,306.6,307.4091,18238.0
2023-11-13 10:30:00,315.18,315.5,314.82,315.07,17901.0,307.2727,307.5846,306.9217,307.1654,17901.0
2023-11-13 10:40:00,315.07,316.43,314.94,315.49,30224.0,307.1654,308.4913,307.0387,307.5749,30224.0
2023-11-13 10:50:00,315.67,316.27,315.51,316.15,13503.0,307.7504,308.3353,307.5944,308.2183,13503.0
2023-11-13 11:00:00,316.15,316.32,315.89,316.15,9074.0,308.2183,308.3841,307.9648,308.2183,9074.0
2023-11-13 11:10:00,316.13,316.3,315.79,316.02,10656.0,308.1988,308.3646,307.8674,308.0916,10656.0
2023-11-13 11:20:00,315.92,316.83,315.87,316.58,7992.0,307.9941,308.8813,307.9453,308.6375,7992.0
2023-11-13 11:30:00,316.64,316.9,316.56,316.79,14832.0,308.696,308.9495,308.618,308.8423,14832.0
2023-11-13 11:40:00,316.59,316.83,316.4,316.66,6916.0,308.6473,308.8813,308.462,308.7155,6916.0
2023-11-13 11:50:00,316.72,316.87,316.3,316.49,18005.0,308.774,308.9203,308.3646,308.5498,18005.0
2023-11-13 12:00:00,316.59,316.64,316.17,316.17,8706.0,308.6473,308.696,308.2378,308.2378,8706.0
2023-11-13 12:10:00,316.29,316.35,315.87,315.94,4660.0,308.3548,308.4133,307.9453,308.0136,4660.0
2023-11-13 12:20:00,315.97,316.34,315.9,316.14,5241.0,308.0428,308.4036,307.9746,308.2086,5241.0
2023-11-13 12:30:00,316.09,316.32,315.87,316.22,3516.0,308.1598,308.3841,307.9453,308.2866,3516.0
2023-11-13 12:40:00,316.29,316.36,316.01,316.28,5307.0,308.3548,308.4231,308.0818,308.3451,5307.0
2023-11-13 12:50:00,316.2,316.2,315.81,315.86,4818.0,308.2671,308.2671,307.8868,307.9356,4818.0
2023-11-13 13:00:00,315.82,315.97,315.55,315.55,4368.0,307.8966,308.0428,307.6334,307.6334,4368.0
2023-11-13 13:10:00,315.68,315.86,315.52,315.79,12977.0,307.7601,307.9356,307.6041,307.8674,12977.0
2023-11-13 13:20:00,315.67,315.73,315.25,315.33,6819.0,307.7504,307.8089,307.3409,307.4189,6819.0
2023-11-13 13:30:00,315.48,315.48,315.22,315.46,7713.0,307.5651,307.5651,307.3117,307.5456,7713.0
2023-11-13 13:40:00,315.44,316.25,315.38,315.93,10835.0,307.5261,308.3158,307.4676,308.0038,10835.0
2023-11-13 13:50:00,315.9,315.99,315.65,315.78,7514.0,307.9746,308.0623,307.7309,307.8576,7514.0
2023-11-13 14:00:00,315.75,316.11,315.71,316.06,4781.0,307.8284,308.1793,307.7894,308.1306,4781.0
2023-11-13 14:10:00,316.06,316.08,315.88,315.88,5125.0,308.1306,308.1501,307.9551,307.9551,5125.0
2023-11-13 14:20:00,315.9,316.22,315.85,316.19,8656.0,307.9746,308.2866,307.9258,308.2573,8656.0
2023-11-13 14:30:00,316.15,316.33,316.0,316.21,9555.0,308.2183,308.3938,308.0721,308.2768,9555.0
2023-11-13 14:40:00,316.22,316.38,316.19,316.3,6515.0,308.2866,308.4425,308.2573,308.3646,6515.0
2023-11-13 14:50:00,316.3,316.3,315.95,316.08,9639.0,308.3646,308.3646,308.0233,308.1501,9639.0
2023-11-13 15:00:00,316.03,316.21,315.85,316.18,10422.0,308.1013,308.2768,307.9258,308.2476,10422.0
2023-11-13 15:10:00,316.23,316.39,315.95,316.38,14680.0,308.2963,308.4523,308.0233,308.4425,14680.0
2023-11-13 15:20:00,316.38,316.52,316.1,316.32,15447.0,308.4425,308.579,308.1696,308.3841,15447.0
2023-11-13 15:30:00,316.27,316.49,316.12,316.21,22381.0,308.3353,308.5498,308.1891,308.2768,22381.0
2023-11-13 15:40:00,316.21,316.38,315.84,315.84,29169.0,308.2768,308.4425,307.9161,307.9161,29169.0
2023-11-13 15:50:00,315.89,315.93,315.31,315.58,97693.0,307.9648,308.0038,307.3994,307.6626,97693.0
2023-11-14 09:30:00,319.82,321.52,319.82,320.91,82342.0,311.7962,313.4536,311.7962,312.8589,82342.0
2023-11-14 09:40:00,320.91,321.79,320.65,321.37,29406.0,312.8589,313.7168,312.6054,313.3074,29406.0
2023-11-14 09:50:00,321.04,321.84,321.04,321.51,15430.0,312.9856,313.7656,312.9856,313.4438,15430.0
2023-11-14 10:00:00,321.54,322.19,320.83,321.06,24684.0,313.4731,314.1068,312.7809,313.0051,24684.0
2023-11-14 10:10:00,321.17,321.18,320.11,320.52,49846.0,313.1124,313.1221,312.079,312.4787,49846.0
2023-11-14 10:20:00,320.58,321.66,320.04,321.55,28492.0,312.5372,313.5901,312.0107,313.4828,28492.0
2023-11-14 10:30:00,321.5,321.86,321.2,321.36,18708.0,313.4341,313.7851,313.1416,313.2976,18708.0
2023-11-14 10:40:00,321.36,321.49,320.93,321.21,18578.0,313.2976,313.4243,312.8784,313.1514,18578.0
2023-11-14 10:50:00,321.29,321.66,321.26,321.34,25939.0,313.2294,313.5901,313.2001,313.2781,25939.0
2023-11-14 11:00:00,321.47,321.5,320.36,320.64,25303.0,313.4048,313.4341,312.3227,312.5957,25303.0
2023-11-14 11:10:00,320.46,320.98,320.37,320.38,25853.0,312.4202,312.9271,312.3324,312.3422,25853.0
2023-11-14 11:20:00,320.36,320.74,320.06,320.58,9122.0,312.3227,312.6932,312.0302,312.5372,9122.0
2023-11-14 11:30:00,320.58,320.82,320.26,320.54,13785.0,312.5372,312.7712,312.2252,312.4982,13785.0
2023-11-14 11:40:00,320.51,320.62,320.06,320.17,10448.0,312.4689,312.5762,312.0302,312.1375,10448.0
2023-11-14 11:50:00,320.11,320.11,319.43,319.65,11651.0,312.079,312.079,311.416,311.6305,11651.0
2023-11-14 12:00:00,319.65,320.11,319.17,319.64,17901.0,311.6305,312.079,311.1626,311.6208,17901.0
2023-11-14 12:10:00,319.65,319.74,319.41,319.48,6243.0,311.6305,311.7183,311.3965,311.4648,6243.0
2023-11-14 12:20:00,319.44,319.44,319.02,319.03,13338.0,311.4258,311.4258,311.0163,311.0261,13338.0
2023-11-14 12:30:00,319.05,319.54,319.05,319.36,11940.0,311.0456,311.5233,311.0456,311.3478,11940.0
2023-11-14 12:40:00,319.37,319.53,318.92,319.36,25180.0,311.3575,311.5135,310.9188,311.3478,25180.0
2023-11-14 12:50:00,319.41,319.48,319.2,319.38,7835.0,311.3965,311.4648,311.1918,311.3673,7835.0
2023-11-14 13:00:00,319.39,319.52,319.22,319.23,9964.0,311.377,311.5038,311.2113,311.221,9964.0
2023-11-14 13:10:00,319.28,319.31,318.83,319.24,17218.0,311.2698,311.299,310.8311,311.2308,17218.0
2023-11-14 13:20:00,319.23,319.27,318.93,319.23,10357.0,311.221,311.26,310.9286,311.221,10357.0
2023-11-14 13:30:00,319.24,319.81,319.24,319.75,16972.0,311.2308,311.7865,311.2308,311.728,16972.0
2023-11-14 13:40:00,319.78,319.82,319.29,319.57,14263.0,311.7572,311.7962,311.2795,311.5525,14263.0
2023-11-14 13:50:00,319.57,319.71,319.32,319.32,10039.0,311.5525,311.689,311.3088,311.3088,10039.0
2023-11-14 14:00:00,319.3,319.44,319.22,319.3,9289.0,311.2893,311.4258,311.2113,311.2893,9289.0
2023-11-14 14:10:00,319.38,319.66,319.19,319.52,8675.0,311.3673,311.6403,311.1821,311.5038,8675.0
2023-11-14 14:20:00,319.61,320.19,319.29,320.19,21856.0,311.5915,312.157,311.2795,312.157,21856.0
2023-11-14 14:30:00,320.17,320.64,320.09,320.63,14575.0,312.1375,312.5957,312.0595,312.5859,14575.0
2023-11-14 14:40:00,320.63,320.98,320.58,320.86,10117.0,312.5859,312.9271,312.5372,312.8102,10117.0
2023-11-14 14:50:00,320.99,321.05,320.66,320.84,18635.0,312.9369,312.9954,312.6152,312.7907,18635.0
2023-11-14 15:00:00,320.82,321.4,320.72,321.4,10946.0,312.7712,313.3366,312.6737,313.3366,10946.0
2023-11-14 15:10:00,321.48,321.62,321.1,321.34,23192.0,313.4146,313.5511,313.0441,313.2781,23192.0
2023-11-14 15:20:00,321.34,321.4,320.82,321.22,14032.0,313.2781,313.3366,312.7712,313.1611,14032.0
2023-11-14 15:30:00,321.23,321.34,320.92,321.03,17641.0,313.1709,313.2781,312.8686,312.9759,17641.0
2023-11-14 15:40:00,320.99,321.08,320.21,320.21,29646.0,312.9369,313.0246,312.1765,312.1765,29646.0
2023-11-14 15:50:00,320.06,320.57,319.78,320.53,131765.0,312.0302,312.5274,311.7572,312.4884,131765.0
2023-11-15 09:30:00,319.62,322.4,318.74,321.98,100887.0,311.6013,314.3115,310.7433,313.9021,100887.0
2023-11-15 09:40:00,321.62,322.44,321.62,322.3,19937.0,313.5511,314.3505,313.5511,314.214,19937.0
2023-11-15 09:50:00,322.19,322.84,321.91,322.72,22793.0,314.1068,314.7405,313.8338,314.6235,22793.0
2023-11-15 10:00:00,322.72,322.86,322.12,322.8,43178.0,314.6235,314.76,314.0385,314.7015,43178.0
2023-11-15 10:10:00,322.71,323.69,322.69,323.55,26135.0,314.6137,315.5692,314.5942,315.4327,26135.0
2023-11-15 10:20:00,323.62,323.72,323.03,323.51,29515.0,315.5009,315.5984,314.9257,315.3937,29515.0
2023-11-15 10:30:00,323.51,323.85,323.28,323.51,24222.0,315.3937,315.7251,315.1694,315.3937,24222.0
2023-11-15 10:40:00,323.59,324.04,323.59,323.9,51159.0,315.4717,315.9104,315.4717,315.7739,51159.0
2023-11-15 10:50:00,323.97,324.17,323.74,323.94,16695.0,315.8421,316.0371,315.6179,315.8129,16695.0
2023-11-15 11:00:00,324.03,324.29,323.76,323.95,16575.0,315.9006,316.1541,315.6374,315.8226,16575.0
2023-11-15 11:10:00,323.92,324.37,323.82,324.2,30926.0,315.7934,316.2321,315.6959,316.0664,30926.0
2023-11-15 11:20:00,324.2,324.32,323.9,323.93,24766.0,316.0664,316.1833,315.7739,315.8031,24766.0
2023-11-15 11:30:00,324.0,324.02,323.04,323.47,34354.0,315.8714,315.8909,314.9355,315.3547,34354.0
2023-11-15 11:40:00,323.47,323.55,322.88,323.52,29459.0,315.3547,315.4327,314.7795,315.4034,29459.0
2023-11-15 11:50:00,323.35,323.67,323.32,323.62,18417.0,315.2377,315.5497,315.2084,315.5009,18417.0
2023-11-15 12:00:00,323.62,323.94,323.54,323.77,16850.0,315.5009,315.8129,315.4229,315.6471,16850.0
2023-11-15 12:10:00,323.81,323.88,323.39,323.58,12743.0,315.6861,315.7544,315.2767,315.4619,12743.0
2023-11-15 12:20:00,323.66,324.18,323.55,324.0,24507.0,315.5399,316.0469,315.4327,315.8714,24507.0
2023-11-15 12:30:00,323.99,324.33,323.84,324.29,15664.0,315.8616,316.1931,315.7154,316.1541,15664.0
2023-11-15 12:40:00,324.22,324.39,323.86,324.09,43666.0,316.0859,316.2516,315.7349,315.9591,43666.0
2023-11-15 12:50:00,324.1,324.27,323.94,324.17,19449.0,315.9689,316.1346,315.8129,316.0371,19449.0
2023-11-15 13:00:00,324.16,324.34,324.05,324.33,42906.0,316.0274,316.2028,315.9201,316.1931,42906.0
2023-11-15 13:10:00,324.32,324.43,324.05,324.22,27293.0,316.1833,316.2906,315.9201,316.0859,27293.0
2023-11-15 13:20:00,324.36,324.64,324.23,324.46,12627.0,316.2223,316.4953,316.0956,316.3198,12627.0
2023-11-15 13:30:00,324.58,324.82,324.4,324.49,7540.0,316.4368,316.6708,316.2613,316.3491,7540.0
2023-11-15 13:40:00,324.79,324.94,324.68,324.82,13178.0,316.6416,316.7878,316.5343,316.6708,13178.0
2023-11-15 13:50:00,324.94,325.18,324.91,325.12,64500.0,316.7878,317.0218,316.7585,316.9633,64500.0
2023-11-15 14:00:00,325.12,325.3,324.93,325.24,13467.0,316.9633,317.1388,316.778,317.0803,13467.0
2023-11-15 14:10:00,325.33,325.43,324.83,324.92,13982.0,317.168,317.2655,316.6806,316.7683,13982.0
2023-11-15 14:20:00,324.81,325.19,324.7,325.1,19901.0,316.6611,317.0315,316.5538,316.9438,19901.0
2023-11-15 14:30:00,325.17,325.25,324.92,325.25,11354.0,317.012,317.09,316.7683,317.09,11354.0
2023-11-15 14:40:00,325.3,325.34,324.44,324.82,10278.0,317.1388,317.1778,316.3003,316.6708,10278.0
2023-11-15 14:50:00,324.87,325.05,324.73,325.04,9277.0,316.7195,316.895,316.5831,316.8853,9277.0
2023-11-15 15:00:00,325.0,325.3,324.93,325.0,27471.0,316.8463,317.1388,316.778,316.8463,27471.0
2023-11-15 15:10:00,325.04,325.42,324.96,325.17,15637.0,316.8853,317.2557,316.8073,317.012,15637.0
2023-11-15 15:20:00,325.2,325.47,325.17,325.41,19224.0,317.0413,317.3045,317.012,317.246,19224.0
2023-11-15 15:30:00,325.47,325.64,325.34,325.53,17707.0,317.3045,317.4702,317.1778,317.363,17707.0
2023-11-15 15:40:00,325.56,325.62,324.99,325.15,46835.0,317.3922,317.4507,316.8365,316.9925,46835.0
2023-11-15 15:50:00,325.1,325.72,325.1,325.54,217500.0,316.9438,317.5482,316.9438,317.3727,217500.0
2023-11-16 09:30:00,327.1,328.79,326.08,328.2,104910.0,318.8936,320.5412,317.8992,319.966,104910.0
2023-11-16 09:40:00,328.47,329.67,328.33,329.38,63127.0,320.2292,321.3991,320.0927,321.1164,63127.0
2023-11-16 09:50:00,329.41,329.51,328.42,328.48,28551.0,321.1456,321.2431,320.1805,320.239,28551.0
2023-11-16 10:00:00,328.66,328.77,327.89,327.89,31239.0,320.4145,320.5217,319.6638,319.6638,31239.0
2023-11-16 10:10:00,327.79,327.98,326.91,327.04,41575.0,319.5663,319.7515,318.7084,318.8351,41575.0
2023-11-16 10:20:00,327.15,327.49,326.78,327.3,62122.0,318.9423,319.2738,318.5816,319.0886,62122.0
2023-11-16 10:30:00,327.26,327.65,326.62,327.0,38735.0,319.0496,319.4298,318.4256,318.7961,38735.0
2023-11-16 10:40:00,327.0,327.63,326.66,327.63,32587.0,318.7961,319.4103,318.4646,319.4103,32587.0
2023-11-16 10:50:00,327.62,327.62,326.57,327.12,63338.0,319.4006,319.4006,318.3769,318.9131,63338.0
2023-11-16 11:00:00,327.13,328.0,327.09,327.26,31703.0,318.9228,319.771,318.8839,319.0496,31703.0
2023-11-16 11:10:00,327.41,327.73,326.88,326.89,18594.0,319.1958,319.5078,318.6791,318.6889,18594.0
2023-11-16 11:20:00,326.96,327.25,326.93,326.95,19889.0,318.7571,319.0398,318.7279,318.7474,19889.0
2023-11-16 11:30:00,327.13,327.17,326.73,326.86,39326.0,318.9228,318.9618,318.5329,318.6596,39326.0
2023-11-16 11:40:00,326.94,327.23,326.85,327.2,16845.0,318.7376,319.0203,318.6499,318.9911,16845.0
2023-11-16 11:50:00,327.13,327.33,326.84,327.1,23124.0,318.9228,319.1178,318.6401,318.8936,23124.0
2023-11-16 12:00:00,327.08,327.33,326.89,327.25,6562.0,318.8741,319.1178,318.6889,319.0398,6562.0
2023-11-16 12:10:00,327.25,327.36,326.82,326.88,20788.0,319.0398,319.1471,318.6206,318.6791,20788.0
2023-11-16 12:20:00,326.88,327.19,326.8,326.87,18076.0,318.6791,318.9813,318.6011,318.6694,18076.0
2023-11-16 12:30:00,326.88,327.04,326.77,327.02,22402.0,318.6791,318.8351,318.5719,318.8156,22402.0
2023-11-16 12:40:00,327.06,327.32,327.0,327.24,8209.0,318.8546,319.1081,318.7961,319.0301,8209.0
2023-11-16 12:50:00,327.14,327.19,326.68,326.96,27658.0,318.9326,318.9813,318.4841,318.7571,27658.0
2023-11-16 13:00:00,327.0,327.06,326.62,326.85,16481.0,318.7961,318.8546,318.4256,318.6499,16481.0
2023-11-16 13:10:00,326.8,326.95,326.62,326.93,19626.0,318.6011,318.7474,318.4256,318.7279,19626.0
2023-11-16 13:20:00,326.93,327.25,326.67,327.05,12443.0,318.7279,319.0398,318.4744,318.8449,12443.0
2023-11-16 13:30:00,327.18,327.18,326.69,326.88,13088.0,318.9716,318.9716,318.4939,318.6791,13088.0
2023-11-16 13:40:00,326.83,327.11,326.83,326.88,15856.0,318.6304,318.9034,318.6304,318.6791,15856.0
2023-11-16 13:50:00,326.85,327.17,326.81,327.0,15046.0,318.6499,318.9618,318.6109,318.7961,15046.0
2023-11-16 14:00:00,327.14,327.14,326.61,326.83,15189.0,318.9326,318.9326,318.4159,318.6304,15189.0
2023-11-16 14:10:00,326.83,327.08,326.63,326.79,22554.0,318.6304,318.8741,318.4354,318.5914,22554.0
2023-11-16 14:20:00,326.72,326.81,326.59,326.74,17508.0,318.5231,318.6109,318.3964,318.5426,17508.0
2023-11-16 14:30:00,326.75,327.07,326.73,327.03,10161.0,318.5524,318.8644,318.5329,318.8254,10161.0
2023-11-16 14:40:00,326.97,327.21,326.92,327.08,8544.0,318.7669,319.0008,318.7181,318.8741,8544.0
2023-11-16 14:50:00,327.05,327.16,326.67,327.01,19957.0,318.8449,318.9521,318.4744,318.8059,19957.0
2023-11-16 15:00:00,327.01,327.12,326.68,326.75,22307.0,318.8059,318.9131,318.4841,318.5524,22307.0
2023-11-16 15:10:00,326.71,327.0,326.71,326.82,23690.0,318.5134,318.7961,318.5134,318.6206,23690.0
2023-11-16 15:20:00,326.91,327.23,326.82,326.98,29385.0,318.7084,319.0203,318.6206,318.7766,29385.0
2023-11-16 15:30:00,326.92,327.32,326.9,327.32,28194.0,318.7181,319.1081,318.6986,319.1081,28194.0
2023-11-16 15:40:00,327.3,327.36,326.82,326.9,63080.0,319.0886,319.1471,318.6206,318.6986,63080.0
2023-11-16 15:50:00,326.96,327.42,326.62,327.32,123994.0,318.7571,319.2056,318.4256,319.1081,123994.0
2023-11-17 09:30:00,327.66,328.0,326.22,327.83,141566.0,319.4396,319.771,318.0357,319.6053,141566.0
2023-11-17 09:40:00,327.81,328.18,327.59,327.81,18564.0,319.5858,319.9465,319.3713,319.5858,18564.0
2023-11-17 09:50:00,328.24,328.93,327.82,328.7,16933.0,320.005,320.6777,319.5955,320.4535,16933.0
2023-11-17 10:00:00,328.79,328.79,327.92,327.97,17659.0,320.5412,320.5412,319.693,319.7418,17659.0
2023-11-17 10:10:00,328.04,328.61,327.9,328.41,19656.0,319.81,320.3657,319.6735,320.1707,19656.0
2023-11-17 10:20:00,328.45,328.92,328.43,328.66,20511.0,320.2097,320.6679,320.1902,320.4145,20511.0
2023-11-17 10:30:00,328.75,328.87,328.22,328.87,11456.0,320.5022,320.6192,319.9855,320.6192,11456.0
2023-11-17 10:40:00,328.79,328.79,328.34,328.63,12795.0,320.5412,320.5412,320.1025,320.3852,12795.0
2023-11-17 10:50:00,328.63,328.69,327.95,327.95,18557.0,320.3852,320.4437,319.7223,319.7223,18557.0
2023-11-17 11:00:00,327.96,328.03,327.03,327.51,17359.0,319.732,319.8003,318.8254,319.2933,17359.0
2023-11-17 11:10:00,327.49,327.62,327.2,327.44,8371.0,319.2738,319.4006,318.9911,319.2251,8371.0
2023-11-17 11:20:00,327.45,327.64,327.05,327.16,17696.0,319.2348,319.4201,318.8449,318.9521,17696.0
2023-11-17 11:30:00,327.16,327.41,326.95,327.41,11514.0,318.9521,319.1958,318.7474,319.1958,11514.0
2023-11-17 11:40:00,327.41,327.55,327.24,327.44,10286.0,319.1958,319.3323,319.0301,319.2251,10286.0
2023-11-17 11:50:00,327.49,327.49,326.87,327.26,13403.0,319.2738,319.2738,318.6694,319.0496,13403.0
2023-11-17 12:00:00,327.43,328.08,327.21,327.9,11823.0,319.2153,319.849,319.0008,319.6735,11823.0
2023-11-17 12:10:00,327.94,328.14,327.89,327.9,8143.0,319.7125,319.9075,319.6638,319.6735,8143.0
2023-11-17 12:20:00,327.93,328.22,327.44,327.48,14959.0,319.7028,319.9855,319.2251,319.2641,14959.0
2023-11-17 12:30:00,327.57,327.81,327.46,327.58,7207.0,319.3518,319.5858,319.2446,319.3616,7207.0
2023-11-17 12:40:00,327.63,327.67,327.49,327.5,3150.0,319.4103,319.4493,319.2738,319.2836,3150.0
2023-11-17 12:50:00,327.61,327.68,327.47,327.65,3509.0,319.3908,319.459,319.2543,319.4298,3509.0
2023-11-17 13:00:00,327.69,327.77,327.45,327.55,3924.0,319.4688,319.5468,319.2348,319.3323,3924.0
2023-11-17 13:10:00,327.58,327.9,327.58,327.76,5200.0,319.3616,319.6735,319.3616,319.537,5200.0
2023-11-17 13:20:00,327.85,327.86,327.56,327.66,5530.0,319.6248,319.6345,319.3421,319.4396,5530.0
2023-11-17 13:30:00,327.78,327.96,327.76,327.92,3919.0,319.5565,319.732,319.537,319.693,3919.0
2023-11-17 13:40:00,327.94,328.15,327.92,328.05,6476.0,319.7125,319.9173,319.693,319.8198,6476.0
2023-11-17 13:50:00,328.02,328.17,327.93,328.13,6903.0,319.7905,319.9368,319.7028,319.8978,6903.0
2023-11-17 14:00:00,328.2,328.59,328.2,328.59,6851.0,319.966,320.3462,319.966,320.3462,6851.0
2023-11-17 14:10:00,328.52,328.64,328.44,328.49,5996.0,320.278,320.395,320.2,320.2487,5996.0
2023-11-17 14:20:00,328.6,328.68,328.24,328.33,14022.0,320.356,320.434,320.005,320.0927,14022.0
2023-11-17 14:30:00,328.22,328.56,328.22,328.39,4367.0,319.9855,320.317,319.9855,320.1512,4367.0
2023-11-17 14:40:00,328.45,328.45,327.79,327.99,13463.0,320.2097,320.2097,319.5663,319.7613,13463.0
2023-11-17 14:50:00,327.99,328.3,327.98,328.24,5067.0,319.7613,320.0635,319.7515,320.005,5067.0
2023-11-17 15:00:00,328.23,328.28,327.94,328.21,8763.0,319.9953,320.044,319.7125,319.9758,8763.0
2023-11-17 15:10:00,328.2,328.49,328.01,328.49,7897.0,319.966,320.2487,319.7808,320.2487,7897.0
2023-11-17 15:20:00,328.46,328.89,328.38,328.6,13133.0,320.2195,320.6387,320.1415,320.356,13133.0
2023-11-17 15:30:00,328.61,328.61,327.97,328.4,10663.0,320.3657,320.3657,319.7418,320.161,10663.0
2023-11-17 15:40:00,328.4,328.49,328.09,328.11,28689.0,320.161,320.2487,319.8588,319.8783,28689.0
2023-11-17 15:50:00,328.15,328.45,327.73,327.9,110862.0,319.9173,320.2097,319.5078,319.6735,110862.0
2023-11-20 09:30:00,326.46,328.66,326.22,328.03,54467.0,318.2697,320.4145,318.0357,319.8003,54467.0
2023-11-20 09:40:00,328.03,328.28,327.37,327.38,7775.0,319.8003,320.044,319.1568,319.1666,7775.0
2023-11-20 09:50:00,327.36,328.13,327.26,328.13,15538.0,319.1471,319.8978,319.0496,319.8978,15538.0
2023-11-20 10:00:00,328.03,328.41,327.83,327.99,14225.0,319.8003,320.1707,319.6053,319.7613,14225.0
2023-11-20 10:10:00,328.21,328.39,327.82,327.93,5914.0,319.9758,320.1512,319.5955,319.7028,5914.0
2023-11-20 10:20:00,327.88,328.11,327.56,327.88,7216.0,319.654,319.8783,319.3421,319.654,7216.0
2023-11-20 10:30:00,328.03,328.25,327.92,328.08,10727.0,319.8003,320.0147,319.693,319.849,10727.0
2023-11-20 10:40:00,328.13,328.27,327.91,328.23,12858.0,319.8978,320.0342,319.6833,319.9953,12858.0
2023-11-20 10:50:00,328.19,328.47,327.86,328.47,16796.0,319.9563,320.2292,319.6345,320.2292,16796.0
2023-11-20 11:00:00,328.5,328.76,328.31,328.66,9532.0,320.2585,320.512,320.0732,320.4145,9532.0
2023-11-20 11:10:00,328.63,328.73,328.46,328.48,7320.0,320.3852,320.4827,320.2195,320.239,7320.0
2023-11-20 11:20:00,328.3,328.65,328.3,328.65,3699.0,320.0635,320.4047,320.0635,320.4047,3699.0
2023-11-20 11:30:00,328.73,328.84,328.47,328.54,9441.0,320.4827,320.5899,320.2292,320.2975,9441.0
2023-11-20 11:40:00,328.5,328.55,328.13,328.46,9513.0,320.2585,320.3072,319.8978,320.2195,9513.0
2023-11-20 11:50:00,328.42,328.58,328.34,328.5,5821.0,320.1805,320.3365,320.1025,320.2585,5821.0
2023-11-20 12:00:00,328.5,328.51,328.26,328.36,6421.0,320.2585,320.2682,320.0245,320.122,6421.0
2023-11-20 12:10:00,328.53,328.54,328.36,328.52,3190.0,320.2877,320.2975,320.122,320.278,3190.0
2023-11-20 12:20:00,328.53,328.59,328.09,328.1,7363.0,320.2877,320.3462,319.8588,319.8685,7363.0
2023-11-20 12:30:00,328.12,328.38,328.06,328.36,7241.0,319.888,320.1415,319.8295,320.122,7241.0
2023-11-20 12:40:00,328.33,328.4,328.02,328.24,16697.0,320.0927,320.161,319.7905,320.005,16697.0
2023-11-20 12:50:00,328.1,328.37,328.02,328.31,7475.0,319.8685,320.1317,319.7905,320.0732,7475.0
2023-11-20 13:00:00,328.32,329.29,328.32,329.26,12791.0,320.083,321.0287,320.083,320.9994,12791.0
2023-11-20 13:10:00,329.33,329.38,329.19,329.2,4148.0,321.0677,321.1164,320.9312,320.9409,4148.0
2023-11-20 13:20:00,329.31,329.71,329.31,329.5,11422.0,321.0482,321.4381,321.0482,321.2334,11422.0
2023-11-20 13:30:00,329.44,329.79,329.44,329.75,9244.0,321.1749,321.5161,321.1749,321.4771,9244.0
2023-11-20 13:40:00,329.76,330.1,329.75,330.05,51155.0,321.4869,321.8183,321.4771,321.7696,51155.0
2023-11-20 13:50:00,330.03,330.35,330.02,330.31,9742.0,321.7501,322.0621,321.7403,322.0231,9742.0
2023-11-20 14:00:00,330.23,330.67,330.23,330.67,4713.0,321.9451,322.374,321.9451,322.374,4713.0
2023-11-20 14:10:00,330.66,330.72,330.52,330.68,6218.0,322.3643,322.4228,322.2278,322.3838,6218.0
2023-11-20 14:20:00,330.66,331.15,330.65,330.99,22343.0,322.3643,322.842,322.3545,322.686,22343.0
2023-11-20 14:30:00,330.99,331.43,330.67,331.43,16313.0,322.686,323.115,322.374,323.115,16313.0
2023-11-20 14:40:00,331.45,331.74,331.41,331.63,14457.0,323.1345,323.4172,323.0955,323.31,14457.0
2023-11-20 14:50:00,331.59,331.74,331.52,331.61,11173.0,323.271,323.4172,323.2027,323.2905,11173.0
2023-11-20 15:00:00,331.61,331.7,331.49,331.66,19822.0,323.2905,323.3782,323.1735,323.3392,19822.0
2023-11-20 15:10:00,331.71,331.99,331.66,331.99,18784.0,323.3879,323.6609,323.3392,323.6609,18784.0
2023-11-20 15:20:00,331.94,332.05,331.61,331.67,24164.0,323.6122,323.7194,323.2905,323.3489,24164.0
2023-11-20 15:30:00,331.66,331.84,331.53,331.71,29603.0,323.3392,323.5147,323.2125,323.3879,29603.0
2023-11-20 15:40:00,331.73,331.83,331.44,331.48,19274.0,323.4074,323.5049,323.1247,323.1637,19274.0
2023-11-20 15:50:00,331.36,331.45,330.79,330.98,111187.0,323.0467,323.1345,322.491,322.6763,111187.0
2023-11-21 09:30:00,331.3,332.44,330.01,331.9,85892.0,322.9882,324.0996,321.7306,323.5732,85892.0
2023-11-21 09:40:00,331.48,331.75,330.5,330.68,14496.0,323.1637,323.4269,322.2083,322.3838,14496.0
2023-11-21 09:50:00,330.67,330.89,329.54,329.97,30066.0,322.374,322.5885,321.2724,321.6916,30066.0
2023-11-21 10:00:00,330.02,330.9,329.55,330.34,25959.0,321.7403,322.5983,321.2821,322.0523,25959.0
2023-11-21 10:10:00,330.26,330.8,329.97,330.8,15698.0,321.9743,322.5008,321.6916,322.5008,15698.0
2023-11-21 10:20:00,330.68,330.8,329.93,329.93,17679.0,322.3838,322.5008,321.6526,321.6526,17679.0
2023-11-21 10:30:00,329.96,329.98,329.1,329.23,14280.0,321.6818,321.7013,320.8434,320.9702,14280.0
2023-11-21 10:40:00,329.23,329.92,329.16,329.87,7830.0,320.9702,321.6429,320.9019,321.5941,7830.0
2023-11-21 10:50:00,329.68,329.77,329.05,329.27,26862.0,321.4089,321.4966,320.7947,321.0092,26862.0
2023-11-21 11:00:00,329.32,329.67,329.04,329.4,14041.0,321.0579,321.3991,320.7849,321.1359,14041.0
2023-11-21 11:10:00,329.4,329.46,328.76,329.03,18406.0,321.1359,321.1944,320.512,320.7752,18406.0
2023-11-21 11:20:00,328.91,329.55,328.83,329.02,31618.0,320.6582,321.2821,320.5802,320.7654,31618.0
2023-11-21 11:30:00,329.06,329.62,329.0,329.39,26790.0,320.8044,321.3504,320.7459,321.1261,26790.0
2023-11-21 11:40:00,329.38,329.88,329.23,329.82,19997.0,321.1164,321.6039,320.9702,321.5454,19997.0
2023-11-21 11:50:00,329.98,330.45,329.83,330.38,13651.0,321.7013,322.1596,321.5551,322.0913,13651.0
2023-11-21 12:00:00,330.44,330.97,330.28,330.95,10162.0,322.1498,322.6665,321.9938,322.647,10162.0
2023-11-21 12:10:00,330.86,331.32,330.76,331.22,29625.0,322.5593,323.0077,322.4618,322.9102,29625.0
2023-11-21 12:20:00,331.04,331.49,331.03,331.38,8288.0,322.7348,323.1735,322.725,323.0662,8288.0
2023-11-21 12:30:00,331.39,331.68,331.15,331.31,25237.0,323.076,323.3587,322.842,322.998,25237.0
2023-11-21 12:40:00,331.3,331.7,331.27,331.58,10452.0,322.9882,323.3782,322.959,323.2612,10452.0
2023-11-21 12:50:00,331.69,331.93,331.56,331.83,14344.0,323.3684,323.6024,323.2417,323.5049,14344.0
2023-11-21 13:00:00,331.82,331.83,331.15,331.39,25290.0,323.4952,323.5049,322.842,323.076,25290.0
2023-11-21 13:10:00,331.52,331.52,330.79,330.9,13678.0,323.2027,323.2027,322.491,322.5983,13678.0
2023-11-21 13:20:00,331.06,331.12,330.76,330.86,13165.0,322.7543,322.8127,322.4618,322.5593,13165.0
2023-11-21 13:30:00,331.05,331.37,330.96,331.33,11226.0,322.7445,323.0565,322.6568,323.0175,11226.0
2023-11-21 13:40:00,331.39,331.76,331.3,331.75,14442.0,323.076,323.4367,322.9882,323.4269,14442.0
2023-11-21 13:50:00,331.79,331.95,331.23,331.24,14927.0,323.4659,323.6219,322.92,322.9297,14927.0
2023-11-21 14:00:00,331.49,331.52,330.97,331.32,13538.0,323.1735,323.2027,322.6665,323.0077,13538.0
2023-11-21 14:10:00,331.34,331.51,331.1,331.39,29119.0,323.0272,323.193,322.7932,323.076,29119.0
2023-11-21 14:20:00,331.42,331.42,330.79,330.96,16772.0,323.1052,323.1052,322.491,322.6568,16772.0
2023-11-21 14:30:00,330.9,331.03,330.73,330.82,9124.0,322.5983,322.725,322.4325,322.5203,9124.0
2023-11-21 14:40:00,330.79,330.88,330.49,330.74,12599.0,322.491,322.5788,322.1986,322.4423,12599.0
2023-11-21 14:50:00,330.78,330.92,330.45,330.85,19147.0,322.4813,322.6178,322.1596,322.5495,19147.0
2023-11-21 15:00:00,330.86,331.25,330.85,331.11,17701.0,322.5593,322.9395,322.5495,322.803,17701.0
2023-11-21 15:10:00,331.11,331.19,330.94,331.0,10395.0,322.803,322.881,322.6373,322.6958,10395.0
2023-11-21 15:20:00,331.05,331.09,330.58,330.65,13905.0,322.7445,322.7835,322.2863,322.3545,13905.0
2023-11-21 15:30:00,330.64,330.69,330.1,330.18,26198.0,322.3448,322.3935,321.8183,321.8963,26198.0
2023-11-21 15:40:00,330.31,330.44,330.17,330.32,21996.0,322.0231,322.1498,321.8866,322.0328,21996.0
2023-11-21 15:50:00,330.27,330.77,330.14,330.38,117959.0,321.9841,322.4715,321.8573,322.0913,117959.0
2023-11-22 09:30:00,334.24,335.53,333.76,335.24,57404.0,325.8545,327.1121,325.3865,326.8294,57404.0
2023-11-22 09:40:00,335.25,335.37,334.1,334.9,17744.0,326.8391,326.9561,325.718,326.4979,17744.0
2023-11-22 09:50:00,334.82,334.83,333.43,333.7,26763.0,326.4199,326.4297,325.0648,325.328,26763.0
2023-11-22 10:00:00,333.63,333.91,333.14,333.8,6226.0,325.2598,325.5327,324.7821,325.4255,6226.0
2023-11-22 10:10:00,333.72,334.24,333.41,333.59,18245.0,325.3475,325.8545,325.0453,325.2208,18245.0
2023-11-22 10:20:00,333.55,334.44,333.47,334.44,13778.0,325.1818,326.0495,325.1038,326.0495,13778.0
2023-11-22 10:30:00,334.34,334.76,333.73,333.93,31071.0,325.952,326.3614,325.3573,325.5522,31071.0
2023-11-22 10:40:00,333.78,334.09,333.6,333.66,17735.0,325.406,325.7082,325.2305,325.289,17735.0
2023-11-22 10:50:00,333.69,333.96,333.35,333.71,11672.0,325.3183,325.5815,324.9868,325.3378,11672.0
2023-11-22 11:00:00,333.63,333.8,333.28,333.53,20325.0,325.2598,325.4255,324.9186,325.1623,20325.0
2023-11-22 11:10:00,333.36,333.6,333.04,333.04,13074.0,324.9965,325.2305,324.6846,324.6846,13074.0
2023-11-22 11:20:00,333.1,333.34,332.96,333.12,6517.0,324.7431,324.977,324.6066,324.7626,6517.0
2023-11-22 11:30:00,333.26,333.7,333.26,333.55,10041.0,324.8991,325.328,324.8991,325.1818,10041.0
2023-11-22 11:40:00,333.61,334.35,333.55,334.3,19125.0,325.2403,325.9617,325.1818,325.913,19125.0
2023-11-22 11:50:00,334.18,334.84,334.02,334.46,34837.0,325.796,326.4394,325.64,326.069,34837.0
2023-11-22 12:00:00,334.5,335.37,334.45,335.24,27158.0,326.1079,326.9561,326.0592,326.8294,27158.0
2023-11-22 12:10:00,335.24,335.29,334.45,334.6,19808.0,326.8294,326.8781,326.0592,326.2054,19808.0
2023-11-22 12:20:00,334.72,335.13,334.46,334.84,11824.0,326.3224,326.7221,326.069,326.4394,11824.0
2023-11-22 12:30:00,334.87,334.87,334.32,334.43,20805.0,326.4687,326.4687,325.9325,326.0397,20805.0
2023-11-22 12:40:00,334.4,334.57,334.09,334.45,15373.0,326.0105,326.1762,325.7082,326.0592,15373.0
2023-11-22 12:50:00,334.46,334.86,334.27,334.52,18353.0,326.069,326.4589,325.8837,326.1274,18353.0
2023-11-22 13:00:00,334.73,334.86,334.37,334.74,12409.0,326.3322,326.4589,325.9812,326.3419,12409.0
2023-11-22 13:10:00,334.75,334.82,334.49,334.64,9215.0,326.3517,326.4199,326.0982,326.2444,9215.0
2023-11-22 13:20:00,334.56,334.9,334.55,334.81,7116.0,326.1664,326.4979,326.1567,326.4102,7116.0
2023-11-22 13:30:00,334.81,334.81,334.36,334.53,4886.0,326.4102,326.4102,325.9715,326.1372,4886.0
2023-11-22 13:40:00,334.58,334.6,333.96,334.07,18690.0,326.1859,326.2054,325.5815,325.6887,18690.0
2023-11-22 13:50:00,334.02,334.21,333.83,333.83,16559.0,325.64,325.8252,325.4548,325.4548,16559.0
2023-11-22 14:00:00,333.93,334.36,333.92,334.36,14503.0,325.5522,325.9715,325.5425,325.9715,14503.0
2023-11-22 14:10:00,334.25,334.43,333.92,334.21,9670.0,325.8642,326.0397,325.5425,325.8252,9670.0
2023-11-22 14:20:00,334.18,334.19,333.82,334.03,9508.0,325.796,325.8057,325.445,325.6497,9508.0
2023-11-22 14:30:00,334.0,334.03,332.96,332.96,8434.0,325.6205,325.6497,324.6066,324.6066,8434.0
2023-11-22 14:40:00,332.81,333.57,332.81,333.24,11205.0,324.4603,325.2013,324.4603,324.8796,11205.0
2023-11-22 14:50:00,333.13,333.58,333.11,333.42,10741.0,324.7723,325.211,324.7528,325.055,10741.0
2023-11-22 15:00:00,333.28,333.69,333.24,333.39,13858.0,324.9186,325.3183,324.8796,325.0258,13858.0
2023-11-22 15:10:00,333.35,333.61,333.24,333.5,7431.0,324.9868,325.2403,324.8796,325.133,7431.0
2023-11-22 15:20:00,333.46,333.55,333.11,333.41,12282.0,325.094,325.1818,324.7528,325.0453,12282.0
2023-11-22 15:30:00,333.41,333.51,333.25,333.37,13460.0,325.0453,325.1428,324.8893,325.0063,13460.0
2023-11-22 15:40:00,333.36,333.59,333.33,333.42,20965.0,324.9965,325.2208,324.9673,325.055,20965.0
2023-11-22 15:50:00,333.38,333.56,333.11,333.13,72694.0,325.016,325.1915,324.7528,324.7723,72694.0
2023-11-24 09:30:00,333.15,333.53,332.28,332.49,52408.0,324.7918,325.1623,323.9436,324.1484,52408.0
2023-11-24 09:40:00,332.49,333.95,332.09,333.9,22593.0,324.1484,325.5717,323.7584,325.523,22593.0
2023-11-24 09:50:00,333.9,334.61,333.68,334.47,12474.0,325.523,326.2152,325.3085,326.0787,12474.0
2023-11-24 10:00:00,334.33,334.88,334.05,334.32,23881.0,325.9422,326.4784,325.6692,325.9325,23881.0
2023-11-24 10:10:00,334.36,334.61,334.17,334.61,16273.0,325.9715,326.2152,325.7862,326.2152,16273.0
2023-11-24 10:20:00,334.69,334.75,334.25,334.63,23840.0,326.2932,326.3517,325.8642,326.2347,23840.0
2023-11-24 10:30:00,334.66,334.8,334.05,334.3,10350.0,326.2639,326.4004,325.6692,325.913,10350.0
2023-11-24 10:40:00,334.53,334.8,334.34,334.63,12328.0,326.1372,326.4004,325.952,326.2347,12328.0
2023-11-24 10:50:00,334.52,334.65,334.2,334.34,12733.0,326.1274,326.2542,325.8155,325.952,12733.0
2023-11-24 11:00:00,334.4,334.63,334.13,334.49,11206.0,326.0105,326.2347,325.7472,326.0982,11206.0
2023-11-24 11:10:00,334.56,334.91,334.38,334.6,11264.0,326.1664,326.5077,325.991,326.2054,11264.0
2023-11-24 11:20:00,334.51,334.66,334.19,334.21,9605.0,326.1177,326.2639,325.8057,325.8252,9605.0
2023-11-24 11:30:00,334.25,334.32,333.83,333.85,12854.0,325.8642,325.9325,325.4548,325.4743,12854.0
2023-11-24 11:40:00,333.85,334.05,333.84,334.03,10999.0,325.4743,325.6692,325.4645,325.6497,10999.0
2023-11-24 11:50:00,333.99,334.09,333.88,334.05,13798.0,325.6107,325.7082,325.5035,325.6692,13798.0
2023-11-24 12:00:00,334.1,334.11,333.72,333.86,7773.0,325.718,325.7277,325.3475,325.484,7773.0
2023-11-24 12:10:00,333.86,333.91,333.6,333.6,13966.0,325.484,325.5327,325.2305,325.2305,13966.0
2023-11-24 12:20:00,333.61,333.71,333.38,333.42,15794.0,325.2403,325.3378,325.016,325.055,15794.0
2023-11-24 12:30:00,333.4,333.86,333.39,333.86,18741.0,325.0355,325.484,325.0258,325.484,18741.0
2023-11-24 12:40:00,333.81,333.91,333.5,333.5,11825.0,325.4353,325.5327,325.133,325.133,11825.0
2023-11-24 12:50:00,333.48,334.15,333.39,333.94,34352.0,325.1135,325.7667,325.0258,325.562,34352.0
2023-11-27 09:30:00,333.82,333.9,332.33,332.72,58632.0,325.445,325.523,323.9924,324.3726,58632.0
2023-11-27 09:40:00,333.03,334.43,332.96,333.52,21007.0,324.6748,326.0397,324.6066,325.1525,21007.0
2023-11-27 09:50:00,333.72,333.72,332.87,333.59,8580.0,325.3475,325.3475,324.5188,325.2208,8580.0
2023-11-27 10:00:00,333.61,334.27,333.33,334.06,12275.0,325.2403,325.8837,324.9673,325.679,12275.0
2023-11-27 10:10:00,334.31,334.42,333.75,333.86,8848.0,325.9227,326.03,325.3768,325.484,8848.0
2023-11-27 10:20:00,333.86,333.88,333.01,333.4,10196.0,325.484,325.5035,324.6553,325.0355,10196.0
2023-11-27 10:30:00,333.4,333.4,332.87,333.11,16235.0,325.0355,325.0355,324.5188,324.7528,16235.0
2023-11-27 10:40:00,333.01,333.25,332.93,333.24,12282.0,324.6553,324.8893,324.5773,324.8796,12282.0
2023-11-27 10:50:00,333.18,333.25,332.94,332.96,10128.0,324.8211,324.8893,324.5871,324.6066,10128.0
2023-11-27 11:00:00,332.94,332.94,332.63,332.75,12810.0,324.5871,324.5871,324.2849,324.4019,12810.0
2023-11-27 11:10:00,332.77,333.23,332.74,333.23,9863.0,324.4214,324.8698,324.3921,324.8698,9863.0
2023-11-27 11:20:00,333.24,333.34,333.02,333.15,9114.0,324.8796,324.977,324.6651,324.7918,9114.0
2023-11-27 11:30:00,333.16,333.63,332.73,333.5,18418.0,324.8016,325.2598,324.3824,325.133,18418.0
2023-11-27 11:40:00,333.38,333.47,333.06,333.37,7884.0,325.016,325.1038,324.7041,325.0063,7884.0
2023-11-27 11:50:00,333.38,333.63,333.28,333.43,8756.0,325.016,325.2598,324.9186,325.0648,8756.0
2023-11-27 12:00:00,333.47,333.49,333.32,333.49,6845.0,325.1038,325.1233,324.9576,325.1233,6845.0
2023-11-27 12:10:00,333.45,333.56,333.28,333.4,14887.0,325.0843,325.1915,324.9186,325.0355,14887.0
2023-11-27 12:20:00,333.41,333.41,333.11,333.28,12998.0,325.0453,325.0453,324.7528,324.9186,12998.0
2023-11-27 12:30:00,333.28,333.74,333.27,333.64,11726.0,324.9186,325.367,324.9088,325.2695,11726.0
2023-11-27 12:40:00,333.61,333.7,333.52,333.63,5812.0,325.2403,325.328,325.1525,325.2598,5812.0
2023-11-27 12:50:00,333.54,333.69,333.49,333.54,5246.0,325.172,325.3183,325.1233,325.172,5246.0
2023-11-27 13:00:00,333.53,333.83,333.21,333.46,24196.0,325.1623,325.4548,324.8503,325.094,24196.0
2023-11-27 13:10:00,333.38,333.65,333.38,333.47,15938.0,325.016,325.2793,325.016,325.1038,15938.0
2023-11-27 13:20:00,333.42,333.42,333.0,333.13,13257.0,325.055,325.055,324.6456,324.7723,13257.0
2023-11-27 13:30:00,333.08,333.52,333.08,333.24,12526.0,324.7236,325.1525,324.7236,324.8796,12526.0
2023-11-27 13:40:00,333.23,333.46,333.11,333.13,11333.0,324.8698,325.094,324.7528,324.7723,11333.0
2023-11-27 13:50:00,333.1,333.32,333.04,333.13,13702.0,324.7431,324.9576,324.6846,324.7723,13702.0
2023-11-27 14:00:00,333.1,333.38,333.09,333.19,6649.0,324.7431,325.016,324.7333,324.8308,6649.0
2023-11-27 14:10:00,333.19,333.26,333.13,333.13,6717.0,324.8308,324.8991,324.7723,324.7723,6717.0
2023-11-27 14:20:00,333.11,333.18,332.92,333.06,11504.0,324.7528,324.8211,324.5676,324.7041,11504.0
2023-11-27 14:30:00,333.07,333.09,332.78,332.8,14013.0,324.7138,324.7333,324.4311,324.4506,14013.0
2023-11-27 14:40:00,332.77,332.85,332.19,332.61,15414.0,324.4214,324.4993,323.8559,324.2654,15414.0
2023-11-27 14:50:00,332.59,332.88,332.52,332.8,12331.0,324.2459,324.5286,324.1776,324.4506,12331.0
2023-11-27 15:00:00,332.81,333.07,332.72,332.84,19711.0,324.4603,324.7138,324.3726,324.4896,19711.0
2023-11-27 15:10:00,332.88,333.01,332.76,332.97,13317.0,324.5286,324.6553,324.4116,324.6163,13317.0
2023-11-27 15:20:00,332.97,333.45,332.96,333.29,18457.0,324.6163,325.0843,324.6066,324.9283,18457.0
2023-11-27 15:30:00,333.29,333.51,333.09,333.36,21883.0,324.9283,325.1428,324.7333,324.9965,21883.0
2023-11-27 15:40:00,333.38,333.47,332.94,332.99,25822.0,325.016,325.1038,324.5871,324.6358,25822.0
2023-11-27 15:50:00,332.94,333.28,332.25,332.49,118774.0,324.5871,324.9186,323.9144,324.1484,118774.0
2023-11-28 09:30:00,331.6,331.71,330.82,331.26,68628.0,323.2807,323.3879,322.5203,322.9492,68628.0
2023-11-28 09:40:00,331.3,331.6,330.82,331.33,12400.0,322.9882,323.2807,322.5203,323.0175,12400.0
2023-11-28 09:50:00,331.19,331.41,329.99,330.77,15703.0,322.881,323.0955,321.7111,322.4715,15703.0
2023-11-28 10:00:00,330.73,331.86,330.71,331.53,19246.0,322.4325,323.5342,322.413,323.2125,19246.0
2023-11-28 10:10:00,331.61,332.35,331.61,332.23,33501.0,323.2905,324.0119,323.2905,323.8949,33501.0
2023-11-28 10:20:00,332.23,332.24,331.85,331.91,19742.0,323.8949,323.9046,323.5244,323.5829,19742.0
2023-11-28 10:30:00,331.95,332.53,331.88,332.5,15169.0,323.6219,324.1874,323.5537,324.1581,15169.0
2023-11-28 10:40:00,332.5,333.19,332.5,332.64,9812.0,324.1581,324.8308,324.1581,324.2946,9812.0
2023-11-28 10:50:00,332.67,332.81,331.92,332.37,30600.0,324.3239,324.4603,323.5927,324.0314,30600.0
2023-11-28 11:00:00,332.49,332.49,331.59,331.65,16054.0,324.1484,324.1484,323.271,323.3294,16054.0
2023-11-28 11:10:00,331.67,332.12,331.5,332.12,11796.0,323.3489,323.7877,323.1832,323.7877,11796.0
2023-11-28 11:20:00,331.97,332.49,331.78,332.4,6252.0,323.6414,324.1484,323.4562,324.0606,6252.0
2023-11-28 11:30:00,332.49,332.85,332.41,332.78,8753.0,324.1484,324.4993,324.0704,324.4311,8753.0
2023-11-28 11:40:00,332.76,332.98,332.59,332.83,9389.0,324.4116,324.6261,324.2459,324.4798,9389.0
2023-11-28 11:50:00,332.97,333.13,332.71,332.86,5438.0,324.6163,324.7723,324.3629,324.5091,5438.0
2023-11-28 12:00:00,332.85,332.96,332.28,332.39,10467.0,324.4993,324.6066,323.9436,324.0509,10467.0
2023-11-28 12:10:00,332.41,332.44,332.07,332.15,6302.0,324.0704,324.0996,323.7389,323.8169,6302.0
2023-11-28 12:20:00,332.14,332.3,331.85,332.0,9507.0,323.8072,323.9631,323.5244,323.6707,9507.0
2023-11-28 12:30:00,331.97,332.0,331.5,331.91,12613.0,323.6414,323.6707,323.1832,323.5829,12613.0
2023-11-28 12:40:00,331.94,332.03,331.78,331.97,9246.0,323.6122,323.6999,323.4562,323.6414,9246.0
2023-11-28 12:50:00,331.94,332.24,331.76,332.24,21308.0,323.6122,323.9046,323.4367,323.9046,21308.0
2023-11-28 13:00:00,332.24,332.24,331.4,331.69,17706.0,323.9046,323.9046,323.0857,323.3684,17706.0
2023-11-28 13:10:00,331.63,331.63,331.26,331.48,6010.0,323.31,323.31,322.9492,323.1637,6010.0
2023-11-28 13:20:00,331.55,331.85,331.46,331.82,10055.0,323.232,323.5244,323.1442,323.4952,10055.0
2023-11-28 13:30:00,331.82,332.13,331.75,331.83,18653.0,323.4952,323.7974,323.4269,323.5049,18653.0
2023-11-28 13:40:00,331.82,332.22,331.8,332.11,10578.0,323.4952,323.8851,323.4757,323.7779,10578.0
2023-11-28 13:50:00,332.06,332.37,331.94,332.13,8298.0,323.7292,324.0314,323.6122,323.7974,8298.0
2023-11-28 14:00:00,332.07,332.15,331.86,332.0,11630.0,323.7389,323.8169,323.5342,323.6707,11630.0
2023-11-28 14:10:00,331.86,332.34,331.86,332.22,9160.0,323.5342,324.0021,323.5342,323.8851,9160.0
2023-11-28 14:20:00,332.3,332.37,332.0,332.12,11167.0,323.9631,324.0314,323.6707,323.7877,11167.0
2023-11-28 14:30:00,332.04,332.32,331.76,332.26,9260.0,323.7097,323.9826,323.4367,323.9241,9260.0
2023-11-28 14:40:00,332.27,332.56,332.21,332.53,7146.0,323.9339,324.2166,323.8754,324.1874,7146.0
2023-11-28 14:50:00,332.54,332.91,332.52,332.74,10214.0,324.1971,324.5578,324.1776,324.3921,10214.0
2023-11-28 15:00:00,332.74,332.74,332.46,332.56,7776.0,324.3921,324.3921,324.1191,324.2166,7776.0
2023-11-28 15:10:00,332.65,332.71,332.28,332.49,10141.0,324.3044,324.3629,323.9436,324.1484,10141.0
2023-11-28 15:20:00,332.4,332.47,332.02,332.32,10582.0,324.0606,324.1289,323.6902,323.9826,10582.0
2023-11-28 15:30:00,332.32,332.37,332.02,332.11,31779.0,323.9826,324.0314,323.6902,323.7779,31779.0
2023-11-28 15:40:00,332.11,332.7,332.04,332.7,32104.0,323.7779,324.3531,323.7097,324.3531,32104.0
2023-11-28 15:50:00,332.71,332.94,332.43,332.5,60858.0,324.3629,324.5871,324.0899,324.1581,60858.0
2023-11-29 09:30:00,335.0,335.78,333.66,335.55,53578.0,326.5954,327.3558,325.289,327.1316,53578.0
2023-11-29 09:40:00,335.44,335.8,334.76,335.0,10294.0,327.0244,327.3753,326.3614,326.5954,10294.0
2023-11-29 09:50:00,335.02,335.02,334.36,334.39,14109.0,326.6149,326.6149,325.9715,326.0007,14109.0
2023-11-29 10:00:00,334.52,334.98,334.4,334.72,22477.0,326.1274,326.5759,326.0105,326.3224,22477.0
2023-11-29 10:10:00,334.63,335.1,334.56,335.07,23524.0,326.2347,326.6929,326.1664,326.6636,23524.0
2023-11-29 10:20:00,335.07,335.46,334.86,335.23,20542.0,326.6636,327.0439,326.4589,326.8196,20542.0
2023-11-29 10:30:00,335.28,335.51,334.88,334.9,11167.0,326.8684,327.0926,326.4784,326.4979,11167.0
2023-11-29 10:40:00,334.9,335.27,334.89,335.05,8125.0,326.4979,326.8586,326.4882,326.6441,8125.0
2023-11-29 10:50:00,335.05,335.7,335.04,335.55,9320.0,326.6441,327.2778,326.6344,327.1316,9320.0
2023-11-29 11:00:00,335.47,335.61,335.16,335.19,8545.0,327.0536,327.1901,326.7514,326.7806,8545.0
2023-11-29 11:10:00,335.1,335.13,334.47,334.76,10048.0,326.6929,326.7221,326.0787,326.3614,10048.0
2023-11-29 11:20:00,334.62,335.12,334.58,335.03,5471.0,326.2249,326.7124,326.1859,326.6247,5471.0
2023-11-29 11:30:00,335.12,335.31,334.73,335.31,10756.0,326.7124,326.8976,326.3322,326.8976,10756.0
2023-11-29 11:40:00,335.31,335.59,335.17,335.44,10663.0,326.8976,327.1706,326.7611,327.0244,10663.0
2023-11-29 11:50:00,335.37,335.38,335.01,335.35,14710.0,326.9561,326.9659,326.6052,326.9366,14710.0
2023-11-29 12:00:00,335.23,335.33,335.04,335.13,17635.0,326.8196,326.9171,326.6344,326.7221,17635.0
2023-11-29 12:10:00,335.13,335.5,335.04,335.09,4725.0,326.7221,327.0829,326.6344,326.6831,4725.0
2023-11-29 12:20:00,335.13,335.16,334.74,335.1,5831.0,326.7221,326.7514,326.3419,326.6929,5831.0
2023-11-29 12:30:00,335.14,335.34,334.88,334.91,5399.0,326.7319,326.9269,326.4784,326.5077,5399.0
2023-11-29 12:40:00,334.86,335.03,334.81,334.93,3300.0,326.4589,326.6247,326.4102,326.5272,3300.0
2023-11-29 12:50:00,334.85,334.9,334.61,334.75,6154.0,326.4492,326.4979,326.2152,326.3517,6154.0
2023-11-29 13:00:00,334.82,334.85,334.43,334.43,7075.0,326.4199,326.4492,326.0397,326.0397,7075.0
2023-11-29 13:10:00,334.44,334.44,334.06,334.15,6801.0,326.0495,326.0495,325.679,325.7667,6801.0
2023-11-29 13:20:00,334.16,334.3,333.97,334.11,13666.0,325.7765,325.913,325.5912,325.7277,13666.0
2023-11-29 13:30:00,334.14,334.32,333.76,334.18,11339.0,325.757,325.9325,325.3865,325.796,11339.0
2023-11-29 13:40:00,334.13,334.24,333.99,334.05,8507.0,325.7472,325.8545,325.6107,325.6692,8507.0
2023-11-29 13:50:00,334.04,334.14,333.8,333.88,8812.0,325.6595,325.757,325.4255,325.5035,8812.0
2023-11-29 14:00:00,333.87,333.97,333.65,333.94,14479.0,325.4938,325.5912,325.2793,325.562,14479.0
2023-11-29 14:10:00,333.94,333.94,333.61,333.69,13686.0,325.562,325.562,325.2403,325.3183,13686.0
2023-11-29 14:20:00,333.6,333.73,333.24,333.36,13022.0,325.2305,325.3573,324.8796,324.9965,13022.0
2023-11-29 14:30:00,333.28,333.32,332.8,332.95,12692.0,324.9186,324.9576,324.4506,324.5968,12692.0
2023-11-29 14:40:00,332.95,333.42,332.95,333.42,8909.0,324.5968,325.055,324.5968,325.055,8909.0
2023-11-29 14:50:00,333.34,333.48,333.28,333.46,13850.0,324.977,325.1135,324.9186,325.094,13850.0
2023-11-29 15:00:00,333.48,333.65,333.35,333.61,15019.0,325.1135,325.2793,324.9868,325.2403,15019.0
2023-11-29 15:10:00,333.62,333.62,333.17,333.41,11143.0,325.25,325.25,324.8113,325.0453,11143.0
2023-11-29 15:20:00,333.42,333.44,333.13,333.32,9378.0,325.055,325.0745,324.7723,324.9576,9378.0
2023-11-29 15:30:00,333.26,333.31,332.8,332.83,19907.0,324.8991,324.9478,324.4506,324.4798,19907.0
2023-11-29 15:40:00,332.86,333.32,332.78,332.94,21439.0,324.5091,324.9576,324.4311,324.5871,21439.0
2023-11-29 15:50:00,332.88,333.49,332.78,333.36,114501.0,324.5286,325.1233,324.4311,324.9965,114501.0
2023-11-30 09:30:00,334.2,335.0,333.06,333.06,52596.0,325.8155,326.5954,324.7041,324.7041,52596.0
2023-11-30 09:40:00,333.24,333.8,332.33,332.65,24555.0,324.8796,325.4255,323.9924,324.3044,24555.0
2023-11-30 09:50:00,332.52,333.85,332.4,333.39,47961.0,324.1776,325.4743,324.0606,325.0258,47961.0
2023-11-30 10:00:00,333.52,333.84,332.89,333.39,39862.0,325.1525,325.4645,324.5383,325.0258,39862.0
2023-11-30 10:10:00,333.4,334.37,332.94,334.09,49155.0,325.0355,325.9812,324.5871,325.7082,49155.0
2023-11-30 10:20:00,334.09,334.4,333.49,333.87,31663.0,325.7082,326.0105,325.1233,325.4938,31663.0
2023-11-30 10:30:00,333.96,334.4,333.7,333.8,26155.0,325.5815,326.0105,325.328,325.4255,26155.0
2023-11-30 10:40:00,333.79,334.03,332.98,333.09,21744.0,325.4158,325.6497,324.6261,324.7333,21744.0
2023-11-30 10:50:00,333.19,334.16,332.77,334.16,9584.0,324.8308,325.7765,324.4214,325.7765,9584.0
2023-11-30 11:00:00,333.98,334.14,333.78,333.78,15958.0,325.601,325.757,325.406,325.406,15958.0
2023-11-30 11:10:00,333.87,334.4,333.8,334.06,6920.0,325.4938,326.0105,325.4255,325.679,6920.0
2023-11-30 11:20:00,334.02,334.24,333.74,333.95,23135.0,325.64,325.8545,325.367,325.5717,23135.0
2023-11-30 11:30:00,333.97,334.06,333.62,333.86,29971.0,325.5912,325.679,325.25,325.484,29971.0
2023-11-30 11:40:00,333.87,334.02,333.42,333.61,19299.0,325.4938,325.64,325.055,325.2403,19299.0
2023-11-30 11:50:00,333.67,334.05,333.66,333.71,20915.0,325.2988,325.6692,325.289,325.3378,20915.0
2023-11-30 12:00:00,333.74,334.21,333.7,333.91,19498.0,325.367,325.8252,325.328,325.5327,19498.0
2023-11-30 12:10:00,333.99,334.01,333.45,333.59,20080.0,325.6107,325.6302,325.0843,325.2208,20080.0
2023-11-30 12:20:00,333.49,333.61,333.02,333.08,12855.0,325.1233,325.2403,324.6651,324.7236,12855.0
2023-11-30 12:30:00,333.08,333.37,332.92,332.92,27235.0,324.7236,325.0063,324.5676,324.5676,27235.0
2023-11-30 12:40:00,332.91,333.46,332.69,333.23,12749.0,324.5578,325.094,324.3434,324.8698,12749.0
2023-11-30 12:50:00,333.21,333.33,333.07,333.31,25395.0,324.8503,324.9673,324.7138,324.9478,25395.0
2023-11-30 13:00:00,333.31,333.49,333.04,333.16,17125.0,324.9478,325.1233,324.6846,324.8016,17125.0
2023-11-30 13:10:00,333.25,333.36,333.1,333.29,8369.0,324.8893,324.9965,324.7431,324.9283,8369.0
2023-11-30 13:20:00,333.24,333.54,333.19,333.39,10544.0,324.8796,325.172,324.8308,325.0258,10544.0
2023-11-30 13:30:00,333.43,333.51,333.09,333.5,9282.0,325.0648,325.1428,324.7333,325.133,9282.0
2023-11-30 13:40:00,333.42,333.5,333.04,333.13,8149.0,325.055,325.133,324.6846,324.7723,8149.0
2023-11-30 13:50:00,333.06,333.27,332.82,333.27,18653.0,324.7041,324.9088,324.4701,324.9088,18653.0
2023-11-30 14:00:00,333.27,333.4,333.04,333.14,42364.0,324.9088,325.0355,324.6846,324.7821,42364.0
2023-11-30 14:10:00,333.21,333.5,333.09,333.13,11133.0,324.8503,325.133,324.7333,324.7723,11133.0
2023-11-30 14:20:00,333.22,333.25,332.88,332.93,10663.0,324.8601,324.8893,324.5286,324.5773,10663.0
2023-11-30 14:30:00,332.93,332.93,332.65,332.8,33701.0,324.5773,324.5773,324.3044,324.4506,33701.0
2023-11-30 14:40:00,332.77,333.27,332.73,333.27,21995.0,324.4214,324.9088,324.3824,324.9088,21995.0
2023-11-30 14:50:00,333.27,333.4,333.1,333.21,18352.0,324.9088,325.0355,324.7431,324.8503,18352.0
2023-11-30 15:00:00,333.15,333.15,332.67,332.73,18930.0,324.7918,324.7918,324.3239,324.3824,18930.0
2023-11-30 15:10:00,332.78,332.85,332.35,332.57,25385.0,324.4311,324.4993,324.0119,324.2264,25385.0
2023-11-30 15:20:00,332.54,332.58,332.15,332.43,40451.0,324.1971,324.2361,323.8169,324.0899,40451.0
2023-11-30 15:30:00,332.4,332.83,332.39,332.81,39360.0,324.0606,324.4798,324.0509,324.4603,39360.0
2023-11-30 15:40:00,332.85,333.15,332.44,332.44,49619.0,324.4993,324.7918,324.0996,324.0996,49619.0
2023-11-30 15:50:00,332.34,333.89,332.18,333.21,592600.0,324.0021,325.5133,323.8462,324.8503,592600.0
2023-12-01 09:30:00,333.8,333.92,333.16,333.76,75813.0,325.4255,325.5425,324.8016,325.3865,75813.0
2023-12-01 09:40:00,333.78,334.86,333.78,334.7,13581.0,325.406,326.4589,325.406,326.3029,13581.0
2023-12-01 09:50:00,334.71,334.91,334.29,334.47,20199.0,326.3127,326.5077,325.9032,326.0787,20199.0
2023-12-01 10:00:00,334.48,335.45,334.29,335.38,51481.0,326.0884,327.0341,325.9032,326.9659,51481.0
2023-12-01 10:10:00,335.37,335.43,334.8,335.38,16959.0,326.9561,327.0146,326.4004,326.9659,16959.0
2023-12-01 10:20:00,335.37,335.64,335.06,335.16,21563.0,326.9561,327.2193,326.6539,326.7514,21563.0
2023-12-01 10:30:00,335.13,335.95,335.03,335.72,22754.0,326.7221,327.5216,326.6247,327.2973,22754.0
2023-12-01 10:40:00,335.9,336.43,335.79,336.38,20292.0,327.4728,327.9895,327.3656,327.9408,20292.0
2023-12-01 10:50:00,336.38,336.65,336.15,336.58,15828.0,327.9408,328.204,327.7166,328.1358,15828.0
2023-12-01 11:00:00,336.54,336.74,335.73,336.47,21629.0,328.0968,328.2917,327.3071,328.0285,21629.0
2023-12-01 11:10:00,336.52,336.79,335.64,335.89,16314.0,328.0773,328.3405,327.2193,327.4631,16314.0
2023-12-01 11:20:00,335.96,336.17,335.38,336.17,18567.0,327.5313,327.736,326.9659,327.736,18567.0
2023-12-01 11:30:00,336.0,336.42,335.53,336.23,21176.0,327.5703,327.9798,327.1121,327.7945,21176.0
2023-12-01 11:40:00,336.19,337.12,336.14,337.02,20141.0,327.7555,328.6622,327.7068,328.5647,20141.0
2023-12-01 11:50:00,337.07,337.44,336.9,337.08,14537.0,328.6135,328.9742,328.4477,328.6232,14537.0
2023-12-01 12:00:00,337.1,337.13,336.79,336.91,10152.0,328.6427,328.672,328.3405,328.4575,10152.0
2023-12-01 12:10:00,336.85,337.13,336.65,336.75,8038.0,328.399,328.672,328.204,328.3015,8038.0
2023-12-01 12:20:00,336.78,336.98,336.55,336.94,5864.0,328.3307,328.5257,328.1065,328.4867,5864.0
2023-12-01 12:30:00,336.9,337.23,336.84,337.03,11879.0,328.4477,328.7695,328.3892,328.5745,11879.0
2023-12-01 12:40:00,337.03,337.35,336.71,337.34,13924.0,328.5745,328.8864,328.2625,328.8767,13924.0
2023-12-01 12:50:00,337.33,337.5,337.27,337.4,7362.0,328.8669,329.0327,328.8085,328.9352,7362.0
2023-12-01 13:00:00,337.4,337.4,337.02,337.21,14438.0,328.9352,328.9352,328.5647,328.75,14438.0
2023-12-01 13:10:00,337.23,337.28,336.67,336.83,13783.0,328.7695,328.8182,328.2235,328.3795,13783.0
2023-12-01 13:20:00,336.9,337.05,336.52,336.78,7876.0,328.4477,328.594,328.0773,328.3307,7876.0
2023-12-01 13:30:00,336.72,336.82,336.22,336.57,34841.0,328.2723,328.3697,327.7848,328.126,34841.0
2023-12-01 13:40:00,336.53,336.9,336.51,336.77,5091.0,328.087,328.4477,328.0675,328.321,5091.0
2023-12-01 13:50:00,336.71,336.85,336.53,336.73,7092.0,328.2625,328.399,328.087,328.282,7092.0
2023-12-01 14:00:00,336.83,336.92,336.59,336.65,6378.0,328.3795,328.4672,328.1455,328.204,6378.0
2023-12-01 14:10:00,336.66,337.17,336.66,337.06,8170.0,328.2138,328.711,328.2138,328.6037,8170.0
2023-12-01 14:20:00,337.07,337.53,337.02,337.53,14412.0,328.6135,329.0619,328.5647,329.0619,14412.0
2023-12-01 14:30:00,337.58,337.9,337.45,337.45,18915.0,329.1107,329.4226,328.9839,328.9839,18915.0
2023-12-01 14:40:00,337.44,337.49,336.85,337.19,12570.0,328.9742,329.0229,328.399,328.7305,12570.0
2023-12-01 14:50:00,337.22,337.66,337.22,337.64,6557.0,328.7597,329.1887,328.7597,329.1692,6557.0
2023-12-01 15:00:00,337.68,337.75,337.33,337.57,11649.0,329.2082,329.2764,328.8669,329.1009,11649.0
2023-12-01 15:10:00,337.61,337.72,337.48,337.57,7603.0,329.1399,329.2472,329.0132,329.1009,7603.0
2023-12-01 15:20:00,337.62,338.09,337.45,337.94,15266.0,329.1497,329.6079,328.9839,329.4616,15266.0
2023-12-01 15:30:00,337.96,338.15,337.84,337.96,18188.0,329.4811,329.6664,329.3642,329.4811,18188.0
2023-12-01 15:40:00,337.97,338.28,337.85,338.28,47552.0,329.4909,329.7931,329.3739,329.7931,47552.0
2023-12-01 15:50:00,338.21,338.5,337.9,338.23,123002.0,329.7249,330.0076,329.4226,329.7444,123002.0
2023-12-04 09:30:00,335.19,338.44,335.16,337.74,124577.0,326.7806,329.9491,326.7514,329.2667,124577.0
2023-12-04 09:40:00,337.94,338.81,337.57,338.09,46653.0,329.4616,330.3098,329.1009,329.6079,46653.0
2023-12-04 09:50:00,337.86,338.17,336.76,336.99,51252.0,329.3837,329.6859,328.3112,328.5355,51252.0
2023-12-04 10:00:00,337.08,337.59,337.0,337.51,40159.0,328.6232,329.1204,328.5452,329.0424,40159.0
2023-12-04 10:10:00,337.56,337.95,337.37,337.42,29961.0,329.0912,329.4714,328.9059,328.9547,29961.0
2023-12-04 10:20:00,337.38,337.69,336.02,336.46,54354.0,328.9157,329.2179,327.5898,328.0188,54354.0
2023-12-04 10:30:00,336.46,336.87,335.81,335.88,53787.0,328.0188,328.4185,327.3851,327.4533,53787.0
2023-12-04 10:40:00,335.95,336.2,335.51,335.93,31578.0,327.5216,327.7653,327.0926,327.5021,31578.0
2023-12-04 10:50:00,335.98,336.04,335.14,335.14,63459.0,327.5508,327.6093,326.7319,326.7319,63459.0
2023-12-04 11:00:00,335.16,335.42,334.69,334.94,40099.0,326.7514,327.0049,326.2932,326.5369,40099.0
2023-12-04 11:10:00,334.94,334.95,334.23,334.4,23519.0,326.5369,326.5467,325.8447,326.0105,23519.0
2023-12-04 11:20:00,334.34,335.05,334.2,334.8,26895.0,325.952,326.6441,325.8155,326.4004,26895.0
2023-12-04 11:30:00,334.81,334.82,334.28,334.37,24829.0,326.4102,326.4199,325.8935,325.9812,24829.0
2023-12-04 11:40:00,334.38,334.56,334.32,334.34,18633.0,325.991,326.1664,325.9325,325.952,18633.0
2023-12-04 11:50:00,334.37,335.23,334.3,335.14,31288.0,325.9812,326.8196,325.913,326.7319,31288.0
2023-12-04 12:00:00,335.18,335.2,334.36,334.43,33041.0,326.7709,326.7904,325.9715,326.0397,33041.0
2023-12-04 12:10:00,334.43,334.82,334.17,334.66,33045.0,326.0397,326.4199,325.7862,326.2639,33045.0
2023-12-04 12:20:00,334.7,335.25,334.56,334.87,30652.0,326.3029,326.8391,326.1664,326.4687,30652.0
2023-12-04 12:30:00,334.92,335.57,334.86,335.55,13716.0,326.5174,327.1511,326.4589,327.1316,13716.0
2023-12-04 12:40:00,335.48,335.56,335.32,335.51,10698.0,327.0634,327.1414,326.9074,327.0926,10698.0
2023-12-04 12:50:00,335.44,335.72,335.38,335.68,15534.0,327.0244,327.2973,326.9659,327.2583,15534.0
2023-12-04 13:00:00,335.6,335.6,335.2,335.47,10815.0,327.1804,327.1804,326.7904,327.0536,10815.0
2023-12-04 13:10:00,335.44,335.86,335.38,335.72,12176.0,327.0244,327.4338,326.9659,327.2973,12176.0
2023-12-04 13:20:00,335.76,335.78,335.32,335.39,12958.0,327.3363,327.3558,326.9074,326.9756,12958.0
2023-12-04 13:30:00,335.31,335.75,335.16,335.66,15227.0,326.8976,327.3266,326.7514,327.2388,15227.0
2023-12-04 13:40:00,335.68,335.69,335.33,335.47,9526.0,327.2583,327.2681,326.9171,327.0536,9526.0
2023-12-04 13:50:00,335.39,335.68,335.29,335.52,11536.0,326.9756,327.2583,326.8781,327.1024,11536.0
2023-12-04 14:00:00,335.52,335.54,335.07,335.13,14583.0,327.1024,327.1219,326.6636,326.7221,14583.0
2023-12-04 14:10:00,335.18,335.6,335.11,335.55,18636.0,326.7709,327.1804,326.7026,327.1316,18636.0
2023-12-04 14:20:00,335.59,335.61,335.3,335.42,17899.0,327.1706,327.1901,326.8879,327.0049,17899.0
2023-12-04 14:30:00,335.46,335.65,335.29,335.4,15041.0,327.0439,327.2291,326.8781,326.9854,15041.0
2023-12-04 14:40:00,335.44,335.74,335.28,335.7,27518.0,327.0244,327.3168,326.8684,327.2778,27518.0
2023-12-04 14:50:00,335.72,335.8,335.51,335.51,18281.0,327.2973,327.3753,327.0926,327.0926,18281.0
2023-12-04 15:00:00,335.59,335.8,335.43,335.52,11077.0,327.1706,327.3753,327.0146,327.1024,11077.0
2023-12-04 15:10:00,335.48,335.73,335.38,335.59,19099.0,327.0634,327.3071,326.9659,327.1706,19099.0
2023-12-04 15:20:00,335.62,335.76,335.44,335.51,11675.0,327.1998,327.3363,327.0244,327.0926,11675.0
2023-12-04 15:30:00,335.63,335.81,335.38,335.64,30975.0,327.2096,327.3851,326.9659,327.2193,30975.0
2023-12-04 15:40:00,335.68,336.53,335.63,336.4,42042.0,327.2583,328.087,327.2096,327.9603,42042.0
2023-12-04 15:50:00,336.49,336.74,336.25,336.36,108275.0,328.048,328.2917,327.814,327.9213,108275.0
2023-12-05 09:30:00,334.63,334.98,333.31,334.58,59667.0,326.2347,326.5759,324.9478,326.1859,59667.0
2023-12-05 09:40:00,334.58,335.95,334.22,335.7,18041.0,326.1859,327.5216,325.835,327.2778,18041.0
2023-12-05 09:50:00,335.7,336.22,335.56,336.06,15699.0,327.2778,327.7848,327.1414,327.6288,15699.0
2023-12-05 10:00:00,336.15,337.17,336.15,336.39,12235.0,327.7166,328.711,327.7166,327.9505,12235.0
2023-12-05 10:10:00,336.37,336.43,335.74,335.91,11724.0,327.931,327.9895,327.3168,327.4826,11724.0
2023-12-05 10:20:00,336.04,336.38,335.68,336.12,38972.0,327.6093,327.9408,327.2583,327.6873,38972.0
2023-12-05 10:30:00,336.25,336.59,336.12,336.59,7112.0,327.814,328.1455,327.6873,328.1455,7112.0
2023-12-05 10:40:00,336.56,336.94,336.35,336.91,10077.0,328.1163,328.4867,327.9115,328.4575,10077.0
2023-12-05 10:50:00,336.94,337.26,336.86,337.25,14790.0,328.4867,328.7987,328.4087,328.789,14790.0
2023-12-05 11:00:00,337.31,337.33,336.93,337.16,24809.0,328.8474,328.8669,328.477,328.7012,24809.0
2023-12-05 11:10:00,337.17,337.33,336.4,336.49,26088.0,328.711,328.8669,327.9603,328.048,26088.0
2023-12-05 11:20:00,336.52,336.55,335.75,336.23,13335.0,328.0773,328.1065,327.3266,327.7945,13335.0
2023-12-05 11:30:00,336.44,336.66,336.22,336.39,10003.0,327.9993,328.2138,327.7848,327.9505,10003.0
2023-12-05 11:40:00,336.25,336.48,336.1,336.27,9935.0,327.814,328.0383,327.6678,327.8335,9935.0
2023-12-05 11:50:00,336.27,336.27,335.63,336.09,19485.0,327.8335,327.8335,327.2096,327.6581,19485.0
2023-12-05 12:00:00,336.09,336.29,335.75,335.82,15481.0,327.6581,327.853,327.3266,327.3948,15481.0
2023-12-05 12:10:00,335.95,335.95,335.59,335.6,6489.0,327.5216,327.5216,327.1706,327.1804,6489.0
2023-12-05 12:20:00,335.47,335.69,335.23,335.25,12277.0,327.0536,327.2681,326.8196,326.8391,12277.0
2023-12-05 12:30:00,335.44,335.55,335.2,335.41,9931.0,327.0244,327.1316,326.7904,326.9951,9931.0
2023-12-05 12:40:00,335.63,335.63,335.05,335.38,9968.0,327.2096,327.2096,326.6441,326.9659,9968.0
2023-12-05 12:50:00,335.35,335.87,335.25,335.87,7500.0,326.9366,327.4436,326.8391,327.4436,7500.0
2023-12-05 13:00:00,335.89,335.97,335.57,335.81,7978.0,327.4631,327.5411,327.1511,327.3851,7978.0
2023-12-05 13:10:00,335.95,336.42,335.87,336.42,8124.0,327.5216,327.9798,327.4436,327.9798,8124.0
2023-12-05 13:20:00,336.3,336.44,336.1,336.31,7392.0,327.8628,327.9993,327.6678,327.8725,7392.0
2023-12-05 13:30:00,336.26,336.33,335.82,335.88,8493.0,327.8238,327.892,327.3948,327.4533,8493.0
2023-12-05 13:40:00,335.88,336.12,335.64,335.64,8110.0,327.4533,327.6873,327.2193,327.2193,8110.0
2023-12-05 13:50:00,335.65,335.82,335.65,335.7,8468.0,327.2291,327.3948,327.2291,327.2778,8468.0
2023-12-05 14:00:00,335.64,335.85,335.55,335.83,7742.0,327.2193,327.4241,327.1316,327.4046,7742.0
2023-12-05 14:10:00,335.89,336.37,335.89,336.3,10881.0,327.4631,327.931,327.4631,327.8628,10881.0
2023-12-05 14:20:00,336.36,336.36,336.03,336.12,7055.0,327.9213,327.9213,327.5996,327.6873,7055.0
2023-12-05 14:30:00,336.21,336.21,335.89,335.98,11643.0,327.775,327.775,327.4631,327.5508,11643.0
2023-12-05 14:40:00,335.98,336.15,335.71,335.85,19385.0,327.5508,327.7166,327.2876,327.4241,19385.0
2023-12-05 14:50:00,335.82,336.36,335.81,336.27,6850.0,327.3948,327.9213,327.3851,327.8335,6850.0
2023-12-05 15:00:00,336.26,336.39,336.06,336.22,12107.0,327.8238,327.9505,327.6288,327.7848,12107.0
2023-12-05 15:10:00,336.3,336.47,336.27,336.38,10866.0,327.8628,328.0285,327.8335,327.9408,10866.0
2023-12-05 15:20:00,336.44,336.46,336.2,336.32,10910.0,327.9993,328.0188,327.7653,327.8823,10910.0
2023-12-05 15:30:00,336.27,336.47,336.15,336.17,32741.0,327.8335,328.0285,327.7166,327.736,32741.0
2023-12-05 15:40:00,336.15,336.27,335.84,336.0,47664.0,327.7166,327.8335,327.4143,327.5703,47664.0
2023-12-05 15:50:00,335.98,336.4,335.66,335.96,133251.0,327.5508,327.9603,327.2388,327.5313,133251.0
2023-12-06 09:30:00,337.77,339.46,337.4,339.0,47596.0,329.2959,330.9435,328.9352,330.495,47596.0
2023-12-06 09:40:00,338.77,339.12,338.58,338.63,11574.0,330.2708,330.612,330.0856,330.1343,11574.0
2023-12-06 09:50:00,338.55,339.05,338.46,338.8,26422.0,330.0563,330.5438,329.9686,330.3001,26422.0
2023-12-06 10:00:00,338.88,338.95,337.77,338.56,43316.0,330.3781,330.4463,329.2959,330.0661,43316.0
2023-12-06 10:10:00,338.56,339.1,338.53,338.76,21397.0,330.0661,330.5925,330.0368,330.2611,21397.0
2023-12-06 10:20:00,338.77,338.98,338.22,338.38,28379.0,330.2708,330.4756,329.7346,329.8906,28379.0
2023-12-06 10:30:00,338.38,338.85,338.37,338.73,22070.0,329.8906,330.3488,329.8809,330.2318,22070.0
2023-12-06 10:40:00,338.74,338.78,338.3,338.3,17079.0,330.2416,330.2806,329.8126,329.8126,17079.0
2023-12-06 10:50:00,338.34,338.44,338.0,338.06,9443.0,329.8516,329.9491,329.5201,329.5786,9443.0
2023-12-06 11:00:00,338.11,338.38,337.9,338.1,9906.0,329.6274,329.8906,329.4226,329.6176,9906.0
2023-12-06 11:10:00,338.19,338.47,338.1,338.21,12007.0,329.7054,329.9783,329.6176,329.7249,12007.0
2023-12-06 11:20:00,338.17,338.19,337.56,337.64,16468.0,329.6859,329.7054,329.0912,329.1692,16468.0
2023-12-06 11:30:00,337.6,337.62,336.81,337.17,17188.0,329.1302,329.1497,328.36,328.711,17188.0
2023-12-06 11:40:00,337.16,337.28,336.99,337.07,10176.0,328.7012,328.8182,328.5355,328.6135,10176.0
2023-12-06 11:50:00,337.08,337.55,337.03,337.49,6049.0,328.6232,329.0814,328.5745,329.0229,6049.0
2023-12-06 12:00:00,337.49,337.49,337.28,337.4,6358.0,329.0229,329.0229,328.8182,328.9352,6358.0
2023-12-06 12:10:00,337.44,337.45,337.26,337.34,12246.0,328.9742,328.9839,328.7987,328.8767,12246.0
2023-12-06 12:20:00,337.33,337.46,336.73,336.94,8181.0,328.8669,328.9937,328.282,328.4867,8181.0
2023-12-06 12:30:00,336.99,337.31,336.76,337.23,10533.0,328.5355,328.8474,328.3112,328.7695,10533.0
2023-12-06 12:40:00,337.31,337.37,336.6,336.85,8517.0,328.8474,328.9059,328.1553,328.399,8517.0
2023-12-06 12:50:00,336.92,336.94,336.58,336.59,7332.0,328.4672,328.4867,328.1358,328.1455,7332.0
2023-12-06 13:00:00,336.66,336.89,336.28,336.51,10457.0,328.2138,328.438,327.8433,328.0675,10457.0
2023-12-06 13:10:00,336.59,337.0,336.59,336.96,4337.0,328.1455,328.5452,328.1455,328.5062,4337.0
2023-12-06 13:20:00,337.05,337.25,336.87,337.16,11876.0,328.594,328.789,328.4185,328.7012,11876.0
2023-12-06 13:30:00,337.25,337.33,337.02,337.02,14659.0,328.789,328.8669,328.5647,328.5647,14659.0
2023-12-06 13:40:00,337.1,337.1,336.84,336.99,5705.0,328.6427,328.6427,328.3892,328.5355,5705.0
2023-12-06 13:50:00,337.14,337.18,336.95,337.02,6997.0,328.6817,328.7207,328.4965,328.5647,6997.0
2023-12-06 14:00:00,337.04,337.08,336.92,336.93,5328.0,328.5842,328.6232,328.4672,328.477,5328.0
2023-12-06 14:10:00,336.9,337.03,336.61,336.61,9691.0,328.4477,328.5745,328.165,328.165,9691.0
2023-12-06 14:20:00,336.69,336.7,336.21,336.27,12391.0,328.243,328.2528,327.775,327.8335,12391.0
2023-12-06 14:30:00,336.34,336.72,336.28,336.54,9458.0,327.9018,328.2723,327.8433,328.0968,9458.0
2023-12-06 14:40:00,336.5,336.68,336.39,336.43,7800.0,328.0578,328.2333,327.9505,327.9895,7800.0
2023-12-06 14:50:00,336.48,336.49,336.24,336.3,10768.0,328.0383,328.048,327.8043,327.8628,10768.0
2023-12-06 15:00:00,336.3,336.37,336.16,336.27,7303.0,327.8628,327.931,327.7263,327.8335,7303.0
2023-12-06 15:10:00,336.27,336.47,336.05,336.36,17739.0,327.8335,328.0285,327.6191,327.9213,17739.0
2023-12-06 15:20:00,336.32,336.34,335.93,336.06,15977.0,327.8823,327.9018,327.5021,327.6288,15977.0
2023-12-06 15:30:00,336.05,336.13,335.78,335.78,18174.0,327.6191,327.6971,327.3558,327.3558,18174.0
2023-12-06 15:40:00,335.82,335.97,335.32,335.52,29745.0,327.3948,327.5411,326.9074,327.1024,29745.0
2023-12-06 15:50:00,335.52,335.71,334.98,335.69,87804.0,327.1024,327.2876,326.5759,327.2681,87804.0
2023-12-07 09:30:00,336.56,336.56,335.07,335.56,53025.0,328.1163,328.1163,326.6636,327.1414,53025.0
2023-12-07 09:40:00,335.75,336.22,335.34,335.66,24944.0,327.3266,327.7848,326.9269,327.2388,24944.0
2023-12-07 09:50:00,335.59,336.2,335.46,335.88,17535.0,327.1706,327.7653,327.0439,327.4533,17535.0
2023-12-07 10:00:00,335.79,336.22,335.74,335.81,30591.0,327.3656,327.7848,327.3168,327.3851,30591.0
2023-12-07 10:10:00,335.79,336.13,335.57,335.57,58667.0,327.3656,327.6971,327.1511,327.1511,58667.0
2023-12-07 10:20:00,335.68,336.18,335.49,336.13,14242.0,327.2583,327.7458,327.0731,327.6971,14242.0
2023-12-07 10:30:00,336.15,336.16,335.24,335.32,24207.0,327.7166,327.7263,326.8294,326.9074,24207.0
2023-12-07 10:40:00,335.46,335.56,335.3,335.37,12642.0,327.0439,327.1414,326.8879,326.9561,12642.0
2023-12-07 10:50:00,335.37,335.59,335.31,335.38,15258.0,326.9561,327.1706,326.8976,326.9659,15258.0
2023-12-07 11:00:00,335.5,335.61,335.3,335.49,8509.0,327.0829,327.1901,326.8879,327.0731,8509.0
2023-12-07 11:10:00,335.51,335.57,334.36,334.52,12438.0,327.0926,327.1511,325.9715,326.1274,12438.0
2023-12-07 11:20:00,334.37,335.1,334.22,334.92,15121.0,325.9812,326.6929,325.835,326.5174,15121.0
2023-12-07 11:30:00,334.92,335.26,334.87,335.26,13412.0,326.5174,326.8489,326.4687,326.8489,13412.0
2023-12-07 11:40:00,335.3,335.54,335.27,335.5,6957.0,326.8879,327.1219,326.8586,327.0829,6957.0
2023-12-07 11:50:00,335.5,335.65,335.31,335.64,26487.0,327.0829,327.2291,326.8976,327.2193,26487.0
2023-12-07 12:00:00,335.64,335.74,335.42,335.52,16808.0,327.2193,327.3168,327.0049,327.1024,16808.0
2023-12-07 12:10:00,335.54,335.77,335.26,335.77,10703.0,327.1219,327.3461,326.8489,327.3461,10703.0
2023-12-07 12:20:00,335.74,335.92,335.69,335.83,10442.0,327.3168,327.4923,327.2681,327.4046,10442.0
2023-12-07 12:30:00,335.84,335.87,335.7,335.86,6036.0,327.4143,327.4436,327.2778,327.4338,6036.0
2023-12-07 12:40:00,335.75,335.87,335.68,335.81,6700.0,327.3266,327.4436,327.2583,327.3851,6700.0
2023-12-07 12:50:00,335.8,335.87,335.44,335.56,19802.0,327.3753,327.4436,327.0244,327.1414,19802.0
2023-12-07 13:00:00,335.5,335.62,335.47,335.6,7050.0,327.0829,327.1998,327.0536,327.1804,7050.0
2023-12-07 13:10:00,335.62,335.65,335.46,335.62,12404.0,327.1998,327.2291,327.0439,327.1998,12404.0
2023-12-07 13:20:00,335.52,335.68,335.43,335.6,9583.0,327.1024,327.2583,327.0146,327.1804,9583.0
2023-12-07 13:30:00,335.61,335.99,335.6,335.88,26441.0,327.1901,327.5606,327.1804,327.4533,26441.0
2023-12-07 13:40:00,335.84,336.05,335.83,335.83,17309.0,327.4143,327.6191,327.4046,327.4046,17309.0
2023-12-07 13:50:00,335.87,336.06,335.84,335.92,11837.0,327.4436,327.6288,327.4143,327.4923,11837.0
2023-12-07 14:00:00,335.93,336.11,335.83,336.11,20401.0,327.5021,327.6776,327.4046,327.6776,20401.0
2023-12-07 14:10:00,336.07,336.11,335.92,336.09,16343.0,327.6386,327.6776,327.4923,327.6581,16343.0
2023-12-07 14:20:00,336.06,336.18,335.94,336.03,21154.0,327.6288,327.7458,327.5118,327.5996,21154.0
2023-12-07 14:30:00,336.06,336.09,335.76,335.78,11316.0,327.6288,327.6581,327.3363,327.3558,11316.0
2023-12-07 14:40:00,335.77,335.8,335.5,335.73,9609.0,327.3461,327.3753,327.0829,327.3071,9609.0
2023-12-07 14:50:00,335.75,335.81,335.61,335.7,8259.0,327.3266,327.3851,327.1901,327.2778,8259.0
2023-12-07 15:00:00,335.69,335.75,335.49,335.55,10924.0,327.2681,327.3266,327.0731,327.1316,10924.0
2023-12-07 15:10:00,335.56,335.9,335.45,335.75,26704.0,327.1414,327.4728,327.0341,327.3266,26704.0
2023-12-07 15:20:00,335.86,335.92,335.64,335.65,9822.0,327.4338,327.4923,327.2193,327.2291,9822.0
2023-12-07 15:30:00,335.74,335.76,335.37,335.49,24936.0,327.3168,327.3363,326.9561,327.0731,24936.0
2023-12-07 15:40:00,335.54,335.67,335.23,335.34,32904.0,327.1219,327.2486,326.8196,326.9269,32904.0
2023-12-07 15:50:00,335.41,335.55,334.95,335.12,134454.0,326.9951,327.1316,326.5467,326.7124,134454.0
2023-12-08 09:30:00,335.1,335.43,334.56,335.19,29169.0,326.6929,327.0146,326.1664,326.7806,29169.0
2023-12-08 09:40:00,335.29,336.18,335.21,336.1,20742.0,326.8781,327.7458,326.8001,327.6678,20742.0
2023-12-08 09:50:00,335.96,335.96,335.44,335.68,12840.0,327.5313,327.5313,327.0244,327.2583,12840.0
2023-12-08 10:00:00,335.96,336.95,335.89,336.71,12116.0,327.5313,328.4965,327.4631,328.2625,12116.0
2023-12-08 10:10:00,336.7,337.36,336.52,337.21,17099.0,328.2528,328.8962,328.0773,328.75,17099.0
2023-12-08 10:20:00,337.21,337.35,336.85,336.85,12743.0,328.75,328.8864,328.399,328.399,12743.0
2023-12-08 10:30:00,336.87,336.91,335.73,335.79,9003.0,328.4185,328.4575,327.3071,327.3656,9003.0
2023-12-08 10:40:00,335.85,336.05,335.74,335.95,7495.0,327.4241,327.6191,327.3168,327.5216,7495.0
2023-12-08 10:50:00,335.97,337.08,335.97,336.92,8804.0,327.5411,328.6232,327.5411,328.4672,8804.0
2023-12-08 11:00:00,337.05,337.05,336.21,336.25,9523.0,328.594,328.594,327.775,327.814,9523.0
2023-12-08 11:10:00,336.19,336.24,335.19,335.19,8791.0,327.7555,327.8043,326.7806,326.7806,8791.0
2023-12-08 11:20:00,335.19,335.6,335.19,335.54,8906.0,326.7806,327.1804,326.7806,327.1219,8906.0
2023-12-08 11:30:00,335.76,336.05,335.35,335.49,6681.0,327.3363,327.6191,326.9366,327.0731,6681.0
2023-12-08 11:40:00,335.39,335.8,335.33,335.8,5016.0,326.9756,327.3753,326.9171,327.3753,5016.0
2023-12-08 11:50:00,335.84,336.01,335.74,335.92,4946.0,327.4143,327.5801,327.3168,327.4923,4946.0
2023-12-08 12:00:00,335.92,336.06,335.8,335.9,8001.0,327.4923,327.6288,327.3753,327.4728,8001.0
2023-12-08 12:10:00,335.88,336.02,335.39,335.9,6849.0,327.4533,327.5898,326.9756,327.4728,6849.0
2023-12-08 12:20:00,335.96,336.17,335.83,336.16,5826.0,327.5313,327.736,327.4046,327.7263,5826.0
2023-12-08 12:30:00,336.22,336.5,336.03,336.32,10111.0,327.7848,328.0578,327.5996,327.8823,10111.0
2023-12-08 12:40:00,336.37,336.77,336.3,336.45,7237.0,327.931,328.321,327.8628,328.009,7237.0
2023-12-08 12:50:00,336.52,336.7,336.38,336.51,5982.0,328.0773,328.2528,327.9408,328.0675,5982.0
2023-12-08 13:00:00,336.54,336.64,336.38,336.53,10063.0,328.0968,328.1943,327.9408,328.087,10063.0
2023-12-08 13:10:00,336.51,336.77,336.49,336.61,5694.0,328.0675,328.321,328.048,328.165,5694.0
2023-12-08 13:20:00,336.61,337.03,336.55,336.92,7521.0,328.165,328.5745,328.1065,328.4672,7521.0
2023-12-08 13:30:00,336.87,336.91,336.75,336.88,7957.0,328.4185,328.4575,328.3015,328.4282,7957.0
2023-12-08 13:40:00,336.89,336.9,336.57,336.76,7700.0,328.438,328.4477,328.126,328.3112,7700.0
2023-12-08 13:50:00,336.84,337.01,336.79,337.01,7251.0,328.3892,328.555,328.3405,328.555,7251.0
2023-12-08 14:00:00,336.97,337.18,336.95,337.15,5745.0,328.516,328.7207,328.4965,328.6915,5745.0
2023-12-08 14:10:00,337.14,337.25,337.08,337.09,7175.0,328.6817,328.789,328.6232,328.633,7175.0
2023-12-08 14:20:00,337.14,337.34,337.03,337.25,5684.0,328.6817,328.8767,328.5745,328.789,5684.0
2023-12-08 14:30:00,337.24,337.32,337.13,337.24,4776.0,328.7792,328.8572,328.672,328.7792,4776.0
2023-12-08 14:40:00,337.23,337.72,337.15,337.51,9814.0,328.7695,329.2472,328.6915,329.0424,9814.0
2023-12-08 14:50:00,337.54,337.66,337.34,337.35,7425.0,329.0717,329.1887,328.8767,328.8864,7425.0
2023-12-08 15:00:00,337.41,337.44,337.02,337.23,11065.0,328.9449,328.9742,328.5647,328.7695,11065.0
2023-12-08 15:10:00,337.15,337.32,337.11,337.2,10019.0,328.6915,328.8572,328.6525,328.7402,10019.0
2023-12-08 15:20:00,337.15,337.32,336.99,337.24,16469.0,328.6915,328.8572,328.5355,328.7792,16469.0
2023-12-08 15:30:00,337.28,337.48,337.09,337.44,27777.0,328.8182,329.0132,328.633,328.9742,27777.0
2023-12-08 15:40:00,337.41,337.47,337.12,337.2,38640.0,328.9449,329.0034,328.6622,328.7402,38640.0
2023-12-08 15:50:00,337.28,337.43,336.87,337.23,91020.0,328.8182,328.9644,328.4185,328.7695,91020.0
2023-12-11 09:30:00,335.21,338.71,335.2,338.23,63308.0,326.8001,330.2123,326.7904,329.7444,63308.0
2023-12-11 09:40:00,338.08,339.18,337.92,338.83,17898.0,329.5981,330.6705,329.4421,330.3293,17898.0
2023-12-11 09:50:00,339.11,339.86,338.94,339.86,16361.0,330.6023,331.3335,330.4366,331.3335,16361.0
2023-12-11 10:00:00,339.92,339.92,339.08,339.55,13907.0,331.392,331.392,330.573,331.0313,13907.0
2023-12-11 10:10:00,339.65,340.15,339.59,340.1,51175.0,331.1287,331.6162,331.0702,331.5675,51175.0
2023-12-11 10:20:00,340.19,340.45,340.05,340.39,16603.0,331.6552,331.9087,331.5187,331.8502,16603.0
2023-12-11 10:30:00,340.19,340.67,340.01,340.44,11024.0,331.6552,332.1232,331.4797,331.8989,11024.0
2023-12-11 10:40:00,340.51,340.87,340.11,340.75,13045.0,331.9672,332.3181,331.5772,332.2011,13045.0
2023-12-11 10:50:00,340.75,341.34,340.75,340.89,12943.0,332.2011,332.7763,332.2011,332.3376,12943.0
2023-12-11 11:00:00,340.92,341.08,340.58,340.62,12646.0,332.3669,332.5229,332.0354,332.0744,12646.0
2023-12-11 11:10:00,340.62,340.89,340.37,340.48,22215.0,332.0744,332.3376,331.8307,331.9379,22215.0
2023-12-11 11:20:00,340.49,340.94,340.44,340.67,20688.0,331.9477,332.3864,331.8989,332.1232,20688.0
2023-12-11 11:30:00,340.71,340.75,340.19,340.55,16742.0,332.1621,332.2011,331.6552,332.0062,16742.0
2023-12-11 11:40:00,340.59,340.71,340.31,340.48,9776.0,332.0452,332.1621,331.7722,331.9379,9776.0
2023-12-11 11:50:00,340.57,340.83,340.44,340.74,10141.0,332.0257,332.2791,331.8989,332.1914,10141.0
2023-12-11 12:00:00,340.75,341.11,340.69,341.01,12592.0,332.2011,332.5521,332.1427,332.4546,12592.0
2023-12-11 12:10:00,341.06,341.08,340.71,340.84,7464.0,332.5034,332.5229,332.1621,332.2889,7464.0
2023-12-11 12:20:00,340.86,341.14,340.86,341.14,7044.0,332.3084,332.5814,332.3084,332.5814,7044.0
2023-12-11 12:30:00,341.15,341.27,340.94,341.16,8937.0,332.5911,332.7081,332.3864,332.6009,8937.0
2023-12-11 12:40:00,341.2,341.38,341.06,341.38,16471.0,332.6399,332.8153,332.5034,332.8153,16471.0
2023-12-11 12:50:00,341.32,341.58,341.24,341.31,22133.0,332.7568,333.0103,332.6789,332.7471,22133.0
2023-12-11 13:00:00,341.31,341.6,341.16,341.44,16704.0,332.7471,333.0298,332.6009,332.8738,16704.0
2023-12-11 13:10:00,341.47,341.49,341.27,341.47,18119.0,332.9031,332.9226,332.7081,332.9031,18119.0
2023-12-11 13:20:00,341.48,341.76,341.48,341.71,12955.0,332.9128,333.1858,332.9128,333.1371,12955.0
2023-12-11 13:30:00,341.77,341.95,341.56,341.71,16725.0,333.1956,333.371,332.9908,333.1371,16725.0
2023-12-11 13:40:00,341.74,341.86,341.5,341.66,13221.0,333.1663,333.2833,332.9323,333.0883,13221.0
2023-12-11 13:50:00,341.62,341.74,341.55,341.67,8313.0,333.0493,333.1663,332.9811,333.0981,8313.0
2023-12-11 14:00:00,341.69,341.79,341.62,341.77,14113.0,333.1176,333.2151,333.0493,333.1956,14113.0
2023-12-11 14:10:00,341.79,341.9,341.51,341.55,24023.0,333.2151,333.3223,332.9421,332.9811,24023.0
2023-12-11 14:20:00,341.62,341.86,341.55,341.81,9850.0,333.0493,333.2833,332.9811,333.2346,9850.0
2023-12-11 14:30:00,341.84,341.89,341.66,341.78,11624.0,333.2638,333.3125,333.0883,333.2053,11624.0
2023-12-11 14:40:00,341.79,341.83,341.59,341.79,11274.0,333.2151,333.254,333.0201,333.2151,11274.0
2023-12-11 14:50:00,341.82,341.84,341.3,341.37,18418.0,333.2443,333.2638,332.7373,332.8056,18418.0
2023-12-11 15:00:00,341.42,341.43,341.09,341.27,8657.0,332.8543,332.8641,332.5326,332.7081,8657.0
2023-12-11 15:10:00,341.22,341.47,341.13,341.42,11123.0,332.6594,332.9031,332.5716,332.8543,11123.0
2023-12-11 15:20:00,341.38,341.52,341.04,341.07,19394.0,332.8153,332.9518,332.4839,332.5131,19394.0
2023-12-11 15:30:00,341.07,341.71,341.06,341.71,31531.0,332.5131,333.1371,332.5034,333.1371,31531.0
2023-12-11 15:40:00,341.75,341.9,341.57,341.71,26172.0,333.1761,333.3223,333.0006,333.1371,26172.0
2023-12-11 15:50:00,341.67,342.39,341.66,342.31,124415.0,333.0981,333.8,333.0883,333.722,124415.0
2023-12-12 09:30:00,341.93,342.98,341.2,342.31,51545.0,333.3515,334.3752,332.6399,333.722,51545.0
2023-12-12 09:40:00,342.27,342.76,341.89,342.0,30402.0,333.683,334.1607,333.3125,333.4198,30402.0
2023-12-12 09:50:00,342.01,342.49,341.95,341.95,18571.0,333.4295,333.8975,333.371,333.371,18571.0
2023-12-12 10:00:00,342.07,342.2,341.68,341.91,32457.0,333.488,333.6148,333.1078,333.332,32457.0
2023-12-12 10:10:00,341.98,342.67,341.91,342.67,52325.0,333.4003,334.073,333.332,334.073,52325.0
2023-12-12 10:20:00,342.59,342.59,342.18,342.3,20065.0,333.995,333.995,333.5953,333.7123,20065.0
2023-12-12 10:30:00,342.31,342.4,342.04,342.36,26050.0,333.722,333.8097,333.4588,333.7708,26050.0
2023-12-12 10:40:00,342.31,342.35,342.08,342.25,20571.0,333.722,333.761,333.4978,333.6635,20571.0
2023-12-12 10:50:00,342.25,342.29,342.1,342.27,14890.0,333.6635,333.7025,333.5173,333.683,14890.0
2023-12-12 11:00:00,342.25,342.66,342.18,342.35,22691.0,333.6635,334.0632,333.5953,333.761,22691.0
2023-12-12 11:10:00,342.39,342.39,341.74,341.78,13079.0,333.8,333.8,333.1663,333.2053,13079.0
2023-12-12 11:20:00,341.78,341.88,341.51,341.66,24962.0,333.2053,333.3028,332.9421,333.0883,24962.0
2023-12-12 11:30:00,341.72,341.84,341.64,341.73,16975.0,333.1468,333.2638,333.0688,333.1566,16975.0
2023-12-12 11:40:00,341.69,341.93,341.66,341.88,18279.0,333.1176,333.3515,333.0883,333.3028,18279.0
2023-12-12 11:50:00,341.9,342.05,341.57,341.57,26289.0,333.3223,333.4685,333.0006,333.0006,26289.0
2023-12-12 12:00:00,341.52,341.82,341.47,341.52,11098.0,332.9518,333.2443,332.9031,332.9518,11098.0
2023-12-12 12:10:00,341.47,341.75,341.44,341.69,8184.0,332.9031,333.1761,332.8738,333.1176,8184.0
2023-12-12 12:20:00,341.65,341.84,341.65,341.79,8907.0,333.0786,333.2638,333.0786,333.2151,8907.0
2023-12-12 12:30:00,341.83,342.38,341.75,342.37,11413.0,333.254,333.7903,333.1761,333.7805,11413.0
2023-12-12 12:40:00,342.37,342.37,342.1,342.13,10759.0,333.7805,333.7805,333.5173,333.5465,10759.0
2023-12-12 12:50:00,342.13,342.38,342.06,342.38,9635.0,333.5465,333.7903,333.4783,333.7903,9635.0
2023-12-12 13:00:00,342.35,342.61,342.19,342.42,9408.0,333.761,334.0145,333.605,333.8292,9408.0
2023-12-12 13:10:00,342.46,342.46,342.15,342.19,17967.0,333.8682,333.8682,333.566,333.605,17967.0
2023-12-12 13:20:00,342.23,342.25,341.78,341.92,15660.0,333.644,333.6635,333.2053,333.3418,15660.0
2023-12-12 13:30:00,341.88,341.98,341.75,341.82,13905.0,333.3028,333.4003,333.1761,333.2443,13905.0
2023-12-12 13:40:00,341.87,341.92,341.6,341.69,12034.0,333.293,333.3418,333.0298,333.1176,12034.0
2023-12-12 13:50:00,341.67,341.68,341.46,341.54,10632.0,333.0981,333.1078,332.8933,332.9713,10632.0
2023-12-12 14:00:00,341.54,341.59,341.44,341.52,11125.0,332.9713,333.0201,332.8738,332.9518,11125.0
2023-12-12 14:10:00,341.47,341.64,341.42,341.53,12036.0,332.9031,333.0688,332.8543,332.9616,12036.0
2023-12-12 14:20:00,341.53,341.64,341.53,341.56,10768.0,332.9616,333.0688,332.9616,332.9908,10768.0
2023-12-12 14:30:00,341.56,342.07,341.56,342.01,15125.0,332.9908,333.488,332.9908,333.4295,15125.0
2023-12-12 14:40:00,342.01,342.32,341.97,342.28,12411.0,333.4295,333.7318,333.3905,333.6928,12411.0
2023-12-12 14:50:00,342.31,342.53,342.26,342.53,14408.0,333.722,333.9365,333.6733,333.9365,14408.0
2023-12-12 15:00:00,342.47,342.84,342.41,342.78,14429.0,333.878,334.2387,333.8195,334.1802,14429.0
2023-12-12 15:10:00,342.69,342.96,342.65,342.84,16072.0,334.0925,334.3557,334.0535,334.2387,16072.0
2023-12-12 15:20:00,342.9,343.05,342.85,342.97,19400.0,334.2972,334.4434,334.2485,334.3654,19400.0
2023-12-12 15:30:00,342.97,342.99,342.4,342.44,29190.0,334.3654,334.3849,333.8097,333.8487,29190.0
2023-12-12 15:40:00,342.41,342.74,342.26,342.67,36915.0,333.8195,334.1412,333.6733,334.073,36915.0
2023-12-12 15:50:00,342.64,343.25,342.5,343.22,154279.0,334.0437,334.6384,333.9072,334.6092,154279.0
2023-12-13 09:30:00,343.4,343.9,341.88,342.5,57089.0,334.7847,335.2721,333.3028,333.9072,57089.0
2023-12-13 09:40:00,342.56,343.15,342.02,342.81,68668.0,333.9657,334.5409,333.4393,334.2095,68668.0
2023-12-13 09:50:00,342.83,344.17,342.83,343.98,92148.0,334.229,335.5353,334.229,335.3501,92148.0
2023-12-13 10:00:00,343.87,343.87,343.01,343.19,25270.0,335.2429,335.2429,334.4044,334.5799,25270.0
2023-12-13 10:10:00,343.21,343.21,342.81,343.05,31944.0,334.5994,334.5994,334.2095,334.4434,31944.0
2023-12-13 10:20:00,342.99,343.06,342.29,342.35,41974.0,334.3849,334.4532,333.7025,333.761,41974.0
2023-12-13 10:30:00,342.35,342.74,342.2,342.52,37595.0,333.761,334.1412,333.6148,333.9267,37595.0
2023-12-13 10:40:00,342.51,343.02,342.21,343.02,42004.0,333.917,334.4142,333.6245,334.4142,42004.0
2023-12-13 10:50:00,343.0,343.07,342.79,342.97,21538.0,334.3947,334.4629,334.19,334.3654,21538.0
2023-12-13 11:00:00,342.94,343.03,342.72,342.73,20977.0,334.3362,334.4239,334.1217,334.1315,20977.0
2023-12-13 11:10:00,342.77,342.95,342.42,342.46,24461.0,334.1705,334.346,333.8292,333.8682,24461.0
2023-12-13 11:20:00,342.49,342.57,342.24,342.43,18175.0,333.8975,333.9755,333.6538,333.839,18175.0
2023-12-13 11:30:00,342.43,342.43,341.89,341.95,19575.0,333.839,333.839,333.3125,333.371,19575.0
2023-12-13 11:40:00,341.96,342.36,341.92,341.92,15861.0,333.3808,333.7708,333.3418,333.3418,15861.0
2023-12-13 11:50:00,342.01,342.05,341.5,341.5,14244.0,333.4295,333.4685,332.9323,332.9323,14244.0
2023-12-13 12:00:00,341.49,341.61,340.98,341.02,22741.0,332.9226,333.0396,332.4254,332.4644,22741.0
2023-12-13 12:10:00,340.97,341.05,340.83,341.01,11972.0,332.4156,332.4936,332.2791,332.4546,11972.0
2023-12-13 12:20:00,341.04,341.04,340.62,340.63,15319.0,332.4839,332.4839,332.0744,332.0842,15319.0
2023-12-13 12:30:00,340.58,340.8,340.52,340.69,10416.0,332.0354,332.2499,331.9769,332.1427,10416.0
2023-12-13 12:40:00,340.74,340.87,340.62,340.82,13501.0,332.1914,332.3181,332.0744,332.2694,13501.0
2023-12-13 12:50:00,340.83,340.94,340.64,340.81,12116.0,332.2791,332.3864,332.0939,332.2596,12116.0
2023-12-13 13:00:00,340.81,340.81,340.46,340.52,9518.0,332.2596,332.2596,331.9184,331.9769,9518.0
2023-12-13 13:10:00,340.42,340.55,340.33,340.55,9096.0,331.8794,332.0062,331.7917,332.0062,9096.0
2023-12-13 13:20:00,340.56,340.6,340.37,340.4,11248.0,332.0159,332.0549,331.8307,331.8599,11248.0
2023-12-13 13:30:00,340.44,340.58,340.32,340.53,18705.0,331.8989,332.0354,331.7819,331.9867,18705.0
2023-12-13 13:40:00,340.55,340.55,340.18,340.27,8160.0,332.0062,332.0062,331.6454,331.7332,8160.0
2023-12-13 13:50:00,340.25,340.4,339.87,339.89,16833.0,331.7137,331.8599,331.3432,331.3627,16833.0
2023-12-13 14:00:00,340.01,342.28,339.95,342.23,23093.0,331.4797,333.6928,331.4212,333.644,23093.0
2023-12-13 14:10:00,342.15,342.33,341.82,342.13,23218.0,333.566,333.7415,333.2443,333.5465,23218.0
2023-12-13 14:20:00,342.06,342.42,341.89,342.24,15508.0,333.4783,333.8292,333.3125,333.6538,15508.0
2023-12-13 14:30:00,342.25,342.92,341.83,342.79,19423.0,333.6635,334.3167,333.254,334.19,19423.0
2023-12-13 14:40:00,342.74,343.28,342.72,343.22,33277.0,334.1412,334.6677,334.1217,334.6092,33277.0
2023-12-13 14:50:00,343.22,344.44,343.01,344.35,46461.0,334.6092,335.7986,334.4044,335.7108,46461.0
2023-12-13 15:00:00,344.33,345.2,344.12,344.46,36644.0,335.6913,336.5395,335.4866,335.8181,36644.0
2023-12-13 15:10:00,344.44,344.44,343.51,343.57,19744.0,335.7986,335.7986,334.8919,334.9504,19744.0
2023-12-13 15:20:00,343.48,343.48,341.82,342.31,32524.0,334.8627,334.8627,333.2443,333.722,32524.0
2023-12-13 15:30:00,342.22,343.14,342.06,343.14,30146.0,333.6343,334.5312,333.4783,334.5312,30146.0
2023-12-13 15:40:00,343.22,343.42,343.01,343.19,43162.0,334.6092,334.8042,334.4044,334.5799,43162.0
2023-12-13 15:50:00,343.18,343.83,342.73,343.83,159016.0,334.5702,335.2039,334.1315,335.2039,159016.0
2023-12-14 09:30:00,342.74,343.86,340.74,341.53,102454.0,334.1412,335.2331,332.1914,332.9616,102454.0
2023-12-14 09:40:00,341.75,343.79,341.74,342.99,25999.0,333.1761,335.1649,333.1663,334.3849,25999.0
2023-12-14 09:50:00,342.97,343.31,341.89,342.93,26466.0,334.3654,334.6969,333.3125,334.3265,26466.0
2023-12-14 10:00:00,343.05,343.25,342.11,342.22,31652.0,334.4434,334.6384,333.527,333.6343,31652.0
2023-12-14 10:10:00,342.25,342.49,341.82,342.03,34581.0,333.6635,333.8975,333.2443,333.449,34581.0
2023-12-14 10:20:00,342.03,342.57,341.82,341.98,34829.0,333.449,333.9755,333.2443,333.4003,34829.0
2023-12-14 10:30:00,342.0,342.29,341.3,341.52,17841.0,333.4198,333.7025,332.7373,332.9518,17841.0
2023-12-14 10:40:00,341.52,341.66,340.91,341.66,47996.0,332.9518,333.0883,332.3571,333.0883,47996.0
2023-12-14 10:50:00,341.54,341.86,341.42,341.77,29354.0,332.9713,333.2833,332.8543,333.1956,29354.0
2023-12-14 11:00:00,341.83,342.42,341.59,342.39,178805.0,333.254,333.8292,333.0201,333.8,178805.0
2023-12-14 11:10:00,342.39,343.05,342.33,342.54,27456.0,333.8,334.4434,333.7415,333.9462,27456.0
2023-12-14 11:20:00,342.69,342.77,342.31,342.69,32256.0,334.0925,334.1705,333.722,334.0925,32256.0
2023-12-14 11:30:00,342.67,343.11,342.67,342.99,18948.0,334.073,334.5019,334.073,334.3849,18948.0
2023-12-14 11:40:00,343.0,343.81,342.97,343.48,17524.0,334.3947,335.1844,334.3654,334.8627,17524.0
2023-12-14 11:50:00,343.56,343.6,343.3,343.44,18257.0,334.9406,334.9796,334.6872,334.8237,18257.0
2023-12-14 12:00:00,343.52,344.12,343.4,344.06,26162.0,334.9017,335.4866,334.7847,335.4281,26162.0
2023-12-14 12:10:00,344.1,344.48,344.05,344.18,36343.0,335.4671,335.8376,335.4184,335.5451,36343.0
2023-12-14 12:20:00,344.1,344.28,344.01,344.22,27937.0,335.4671,335.6426,335.3794,335.5841,27937.0
2023-12-14 12:30:00,344.26,344.83,344.15,344.55,14886.0,335.6231,336.1788,335.5158,335.9058,14886.0
2023-12-14 12:40:00,344.65,345.39,344.65,345.28,21274.0,336.0033,336.7247,336.0033,336.6175,21274.0
2023-12-14 12:50:00,345.31,345.32,344.26,344.26,17819.0,336.6467,336.6565,335.6231,335.6231,17819.0
2023-12-14 13:00:00,343.82,343.93,343.54,343.8,11925.0,335.1941,335.3014,334.9211,335.1746,11925.0
2023-12-14 13:10:00,343.92,344.52,343.85,344.49,16655.0,335.2916,335.8766,335.2234,335.8473,16655.0
2023-12-14 13:20:00,344.51,344.6,344.36,344.36,13363.0,335.8668,335.9546,335.7206,335.7206,13363.0
2023-12-14 13:30:00,344.31,344.5,343.82,343.82,13742.0,335.6718,335.8571,335.1941,335.1941,13742.0
2023-12-14 13:40:00,343.84,343.94,343.17,343.17,13445.0,335.2136,335.3111,334.5604,334.5604,13445.0
2023-12-14 13:50:00,343.16,343.16,342.42,342.85,16439.0,334.5507,334.5507,333.8292,334.2485,16439.0
2023-12-14 14:00:00,342.89,343.27,342.89,343.13,10851.0,334.2875,334.6579,334.2875,334.5214,10851.0
2023-12-14 14:10:00,343.05,343.5,343.01,343.38,13052.0,334.4434,334.8822,334.4044,334.7652,13052.0
2023-12-14 14:20:00,343.34,343.44,342.93,343.18,11651.0,334.7262,334.8237,334.3265,334.5702,11651.0
2023-12-14 14:30:00,343.14,343.14,342.77,342.84,11538.0,334.5312,334.5312,334.1705,334.2387,11538.0
2023-12-14 14:40:00,342.83,343.04,342.61,343.04,15359.0,334.229,334.4337,334.0145,334.4337,15359.0
2023-12-14 14:50:00,343.06,343.62,343.01,343.34,17204.0,334.4532,334.9991,334.4044,334.7262,17204.0
2023-12-14 15:00:00,343.34,343.71,342.98,343.63,16906.0,334.7262,335.0869,334.3752,335.0089,16906.0
2023-12-14 15:10:00,343.63,343.85,343.43,343.62,26269.0,335.0089,335.2234,334.8139,334.9991,26269.0
2023-12-14 15:20:00,343.62,343.67,343.1,343.21,26960.0,334.9991,335.0479,334.4922,334.5994,26960.0
2023-12-14 15:30:00,343.22,343.34,342.93,342.95,35827.0,334.6092,334.7262,334.3265,334.346,35827.0
2023-12-14 15:40:00,342.93,343.06,342.44,342.49,50105.0,334.3265,334.4532,333.8487,333.8975,50105.0
2023-12-14 15:50:00,342.46,343.14,342.38,342.67,230944.0,333.8682,334.5312,333.7903,334.073,230944.0
2023-12-15 09:30:00,338.44,343.77,336.25,343.77,502054.0,329.9491,335.1454,327.814,335.1454,502054.0
2023-12-15 09:40:00,343.91,345.35,343.57,344.76,26498.0,335.2819,336.6857,334.9504,336.1105,26498.0
2023-12-15 09:50:00,344.76,345.67,344.76,345.12,19462.0,336.1105,336.9977,336.1105,336.4615,19462.0
2023-12-15 10:00:00,345.21,345.48,344.65,345.24,16681.0,336.5493,336.8125,336.0033,336.5785,16681.0
2023-12-15 10:10:00,345.26,346.2,345.14,345.7,41452.0,336.598,337.5144,336.481,337.027,41452.0
2023-12-15 10:20:00,345.65,345.81,344.39,344.51,17433.0,336.9782,337.1342,335.7498,335.8668,17433.0
2023-12-15 10:30:00,344.56,344.77,344.3,344.57,31740.0,335.9156,336.1203,335.6621,335.9253,31740.0
2023-12-15 10:40:00,344.59,344.82,344.48,344.56,14439.0,335.9448,336.169,335.8376,335.9156,14439.0
2023-12-15 10:50:00,344.55,345.79,344.51,345.51,22539.0,335.9058,337.1147,335.8668,336.8417,22539.0
2023-12-15 11:00:00,345.63,345.72,344.8,345.12,14509.0,336.9587,337.0465,336.1495,336.4615,14509.0
2023-12-15 11:10:00,345.02,345.17,344.86,345.09,11767.0,336.364,336.5103,336.208,336.4323,11767.0
2023-12-15 11:20:00,345.16,345.58,345.1,345.5,15060.0,336.5005,336.91,336.442,336.832,15060.0
2023-12-15 11:30:00,345.55,346.37,345.52,345.89,20980.0,336.8807,337.6801,336.8515,337.2122,20980.0
2023-12-15 11:40:00,345.86,346.1,345.59,346.01,21769.0,337.1829,337.4169,336.9197,337.3292,21769.0
2023-12-15 11:50:00,346.09,346.48,346.03,346.31,16408.0,337.4072,337.7874,337.3487,337.6217,16408.0
2023-12-15 12:00:00,346.4,346.71,346.26,346.31,20086.0,337.7094,338.0116,337.5729,337.6217,20086.0
2023-12-15 12:10:00,346.4,346.62,346.12,346.6,18082.0,337.7094,337.9239,337.4364,337.9044,18082.0
2023-12-15 12:20:00,346.65,346.96,346.59,346.94,18629.0,337.9531,338.2553,337.8946,338.2358,18629.0
2023-12-15 12:30:00,346.94,346.95,346.24,346.31,13248.0,338.2358,338.2456,337.5534,337.6217,13248.0
2023-12-15 12:40:00,346.24,346.41,345.91,346.26,16245.0,337.5534,337.7191,337.2317,337.5729,16245.0
2023-12-15 12:50:00,346.26,346.27,345.28,345.36,16375.0,337.5729,337.5827,336.6175,336.6955,16375.0
2023-12-15 13:00:00,345.42,345.95,345.42,345.75,13529.0,336.754,337.2707,336.754,337.0757,13529.0
2023-12-15 13:10:00,345.81,345.81,345.36,345.43,13813.0,337.1342,337.1342,336.6955,336.7637,13813.0
2023-12-15 13:20:00,345.35,345.67,345.35,345.62,7164.0,336.6857,336.9977,336.6857,336.949,7164.0
2023-12-15 13:30:00,345.68,345.77,344.88,344.88,8608.0,337.0075,337.0952,336.2275,336.2275,8608.0
2023-12-15 13:40:00,344.88,344.88,344.31,344.5,14278.0,336.2275,336.2275,335.6718,335.8571,14278.0
2023-12-15 13:50:00,344.44,344.64,344.09,344.15,7780.0,335.7986,335.9936,335.4574,335.5158,7780.0
2023-12-15 14:00:00,344.11,344.33,343.86,344.07,19337.0,335.4768,335.6913,335.2331,335.4379,19337.0
2023-12-15 14:10:00,344.15,344.61,343.95,344.6,7640.0,335.5158,335.9643,335.3209,335.9546,7640.0
2023-12-15 14:20:00,344.66,344.67,344.14,344.26,10562.0,336.013,336.0228,335.5061,335.6231,10562.0
2023-12-15 14:30:00,344.27,344.84,344.16,344.65,15953.0,335.6328,336.1885,335.5256,336.0033,15953.0
2023-12-15 14:40:00,344.74,344.96,344.66,344.77,7160.0,336.091,336.3055,336.013,336.1203,7160.0
2023-12-15 14:50:00,344.75,344.75,344.29,344.52,14569.0,336.1008,336.1008,335.6523,335.8766,14569.0
2023-12-15 15:00:00,344.57,344.85,344.56,344.59,11829.0,335.9253,336.1983,335.9156,335.9448,11829.0
2023-12-15 15:10:00,344.68,344.73,344.33,344.43,17430.0,336.0325,336.0813,335.6913,335.7888,17430.0
2023-12-15 15:20:00,344.43,344.67,344.25,344.34,18702.0,335.7888,336.0228,335.6133,335.7011,18702.0
2023-12-15 15:30:00,344.36,344.41,343.34,343.67,86069.0,335.7206,335.7693,334.7262,335.0479,86069.0
2023-12-15 15:40:00,343.65,343.9,343.25,343.55,49304.0,335.0284,335.2721,334.6384,334.9309,49304.0
2023-12-15 15:50:00,343.68,344.52,343.46,343.88,181159.0,335.0576,335.8766,334.8432,335.2526,181159.0
2023-12-18 09:30:00,342.66,343.98,341.51,342.0,87205.0,334.0632,335.3501,332.9421,333.4198,87205.0
2023-12-18 09:40:00,341.94,342.73,341.59,341.94,44883.0,333.3613,334.1315,333.0201,333.3613,44883.0
2023-12-18 09:50:00,341.98,342.52,341.87,342.46,41304.0,333.4003,333.9267,333.293,333.8682,41304.0
2023-12-18 10:00:00,342.47,343.52,342.4,343.38,76289.0,333.878,334.9017,333.8097,334.7652,76289.0
2023-12-18 10:10:00,343.38,343.63,342.9,343.23,52669.0,334.7652,335.0089,334.2972,334.6189,52669.0
2023-12-18 10:20:00,343.3,343.55,343.11,343.26,31535.0,334.6872,334.9309,334.5019,334.6482,31535.0
2023-12-18 10:30:00,343.18,343.23,342.46,342.48,34133.0,334.5702,334.6189,333.8682,333.8877,34133.0
2023-12-18 10:40:00,342.51,342.66,342.2,342.2,43156.0,333.917,334.0632,333.6148,333.6148,43156.0
2023-12-18 10:50:00,342.22,342.48,342.07,342.25,42431.0,333.6343,333.8877,333.488,333.6635,42431.0
2023-12-18 11:00:00,342.27,342.62,342.13,342.62,40501.0,333.683,334.0242,333.5465,334.0242,40501.0
2023-12-18 11:10:00,342.63,343.03,342.62,342.91,40921.0,334.034,334.4239,334.0242,334.307,40921.0
2023-12-18 11:20:00,342.95,343.0,342.56,342.62,34246.0,334.346,334.3947,333.9657,334.0242,34246.0
2023-12-18 11:30:00,342.62,342.99,342.62,342.65,34809.0,334.0242,334.3849,334.0242,334.0535,34809.0
2023-12-18 11:40:00,342.66,342.83,342.57,342.71,30252.0,334.0632,334.229,333.9755,334.112,30252.0
2023-12-18 11:50:00,342.71,342.76,342.2,342.32,33184.0,334.112,334.1607,333.6148,333.7318,33184.0
2023-12-18 12:00:00,342.27,342.66,342.26,342.48,22669.0,333.683,334.0632,333.6733,333.8877,22669.0
2023-12-18 12:10:00,342.49,343.25,342.48,343.19,56285.0,333.8975,334.6384,333.8877,334.5799,56285.0
2023-12-18 12:20:00,343.19,343.25,342.71,342.76,23039.0,334.5799,334.6384,334.112,334.1607,23039.0
2023-12-18 12:30:00,342.82,342.82,342.42,342.55,33620.0,334.2192,334.2192,333.8292,333.956,33620.0
2023-12-18 12:40:00,342.54,342.62,342.3,342.33,40742.0,333.9462,334.0242,333.7123,333.7415,40742.0
2023-12-18 12:50:00,342.28,342.39,342.09,342.15,48737.0,333.6928,333.8,333.5075,333.566,48737.0
2023-12-18 13:00:00,342.13,342.39,341.78,341.9,54632.0,333.5465,333.8,333.2053,333.3223,54632.0
2023-12-18 13:10:00,341.85,341.87,341.62,341.67,24700.0,333.2735,333.293,333.0493,333.0981,24700.0
2023-12-18 13:20:00,341.7,342.11,341.53,341.96,34541.0,333.1273,333.527,332.9616,333.3808,34541.0
2023-12-18 13:30:00,341.93,341.93,341.34,341.51,36161.0,333.3515,333.3515,332.7763,332.9421,36161.0
2023-12-18 13:40:00,341.47,341.67,341.24,341.63,24516.0,332.9031,333.0981,332.6789,333.0591,24516.0
2023-12-18 13:50:00,341.66,341.72,341.23,341.33,28031.0,333.0883,333.1468,332.6691,332.7666,28031.0
2023-12-18 14:00:00,341.32,341.34,341.05,341.09,30135.0,332.7568,332.7763,332.4936,332.5326,30135.0
2023-12-18 14:10:00,341.07,341.27,340.64,340.81,30610.0,332.5131,332.7081,332.0939,332.2596,30610.0
2023-12-18 14:20:00,340.81,341.83,340.81,341.25,37148.0,332.2596,333.254,332.2596,332.6886,37148.0
2023-12-18 14:30:00,341.23,341.46,341.03,341.15,37552.0,332.6691,332.8933,332.4741,332.5911,37552.0
2023-12-18 14:40:00,341.19,341.56,341.13,341.46,42475.0,332.6301,332.9908,332.5716,332.8933,42475.0
2023-12-18 14:50:00,341.45,341.99,341.42,341.8,41333.0,332.8836,333.41,332.8543,333.2248,41333.0
2023-12-18 15:00:00,341.8,342.18,341.66,341.94,43223.0,333.2248,333.5953,333.0883,333.3613,43223.0
2023-12-18 15:10:00,341.93,341.97,341.67,341.92,36808.0,333.3515,333.3905,333.0981,333.3418,36808.0
2023-12-18 15:20:00,341.94,342.32,341.87,342.25,46368.0,333.3613,333.7318,333.293,333.6635,46368.0
2023-12-18 15:30:00,342.22,342.39,342.14,342.24,59662.0,333.6343,333.8,333.5563,333.6538,59662.0
2023-12-18 15:40:00,342.25,342.36,341.53,342.0,86189.0,333.6635,333.7708,332.9616,333.4198,86189.0
2023-12-18 15:50:00,341.96,342.1,341.5,341.59,209418.0,333.3808,333.5173,332.9323,333.0201,209418.0
2023-12-19 09:30:00,333.2,339.78,332.02,337.42,303867.0,324.8406,331.2555,323.6902,328.9547,303867.0
2023-12-19 09:40:00,337.41,339.39,336.81,338.96,72840.0,328.9449,330.8753,328.36,330.4561,72840.0
2023-12-19 09:50:00,339.16,341.47,338.89,341.06,78589.0,330.651,332.9031,330.3878,332.5034,78589.0
2023-12-19 10:00:00,341.05,341.07,337.4,340.13,101364.0,332.4936,332.5131,328.9352,331.5967,101364.0
2023-12-19 10:10:00,340.0,342.6,339.98,342.39,77723.0,331.47,334.0047,331.4505,333.8,77723.0
2023-12-19 10:20:00,342.31,343.59,342.26,343.16,99685.0,333.722,334.9699,333.6733,334.5507,99685.0
2023-12-19 10:30:00,343.19,344.43,342.16,344.19,54644.0,334.5799,335.7888,333.5758,335.5548,54644.0
2023-12-19 10:40:00,344.24,344.8,344.07,344.48,30541.0,335.6036,336.1495,335.4379,335.8376,30541.0
2023-12-19 10:50:00,344.46,344.46,342.51,342.7,25995.0,335.8181,335.8181,333.917,334.1022,25995.0
2023-12-19 11:00:00,342.65,343.18,341.13,341.5,51674.0,334.0535,334.5702,332.5716,332.9323,51674.0
2023-12-19 11:10:00,341.56,342.92,341.56,341.98,41525.0,332.9908,334.3167,332.9908,333.4003,41525.0
2023-12-19 11:20:00,341.95,342.26,340.97,341.18,31538.0,333.371,333.6733,332.4156,332.6204,31538.0
2023-12-19 11:30:00,341.0,341.62,340.9,341.06,25748.0,332.4449,333.0493,332.3474,332.5034,25748.0
2023-12-19 11:40:00,341.05,341.3,340.82,341.24,43671.0,332.4936,332.7373,332.2694,332.6789,43671.0
2023-12-19 11:50:00,341.22,341.34,340.88,341.0,29653.0,332.6594,332.7763,332.3279,332.4449,29653.0
2023-12-19 12:00:00,341.07,341.85,341.01,341.85,26184.0,332.5131,333.2735,332.4546,333.2735,26184.0
2023-12-19 12:10:00,341.88,342.0,341.34,341.67,9873.0,333.3028,333.4198,332.7763,333.0981,9873.0
2023-12-19 12:20:00,341.64,341.89,341.3,341.31,21923.0,333.0688,333.3125,332.7373,332.7471,21923.0
2023-12-19 12:30:00,341.19,341.28,340.13,340.13,16431.0,332.6301,332.7178,331.5967,331.5967,16431.0
2023-12-19 12:40:00,340.08,340.5,340.01,340.41,16232.0,331.548,331.9574,331.4797,331.8697,16232.0
2023-12-19 12:50:00,340.41,340.82,340.36,340.48,20749.0,331.8697,332.2694,331.8209,331.9379,20749.0
2023-12-19 13:00:00,340.52,341.59,340.44,341.4,34864.0,331.9769,333.0201,331.8989,332.8348,34864.0
2023-12-19 13:10:00,341.3,341.72,340.94,341.51,16986.0,332.7373,333.1468,332.3864,332.9421,16986.0
2023-12-19 13:20:00,341.66,342.12,341.66,341.85,19531.0,333.0883,333.5368,333.0883,333.2735,19531.0
2023-12-19 13:30:00,341.87,342.28,341.84,342.1,17423.0,333.293,333.6928,333.2638,333.5173,17423.0
2023-12-19 13:40:00,342.18,343.23,342.17,343.19,13617.0,333.5953,334.6189,333.5855,334.5799,13617.0
2023-12-19 13:50:00,343.13,343.44,342.94,343.06,16062.0,334.5214,334.8237,334.3362,334.4532,16062.0
2023-12-19 14:00:00,343.07,343.5,343.04,343.31,14800.0,334.4629,334.8822,334.4337,334.6969,14800.0
2023-12-19 14:10:00,343.29,343.62,343.17,343.2,21481.0,334.6774,334.9991,334.5604,334.5897,21481.0
2023-12-19 14:20:00,343.21,343.35,342.93,343.32,17014.0,334.5994,334.7359,334.3265,334.7067,17014.0
2023-12-19 14:30:00,343.39,343.71,343.31,343.71,21995.0,334.7749,335.0869,334.6969,335.0869,21995.0
2023-12-19 14:40:00,343.71,343.76,342.63,342.63,25275.0,335.0869,335.1356,334.034,334.034,25275.0
2023-12-19 14:50:00,342.61,342.75,342.32,342.47,27094.0,334.0145,334.151,333.7318,333.878,27094.0
2023-12-19 15:00:00,342.47,342.72,341.74,341.82,22355.0,333.878,334.1217,333.1663,333.2443,22355.0
2023-12-19 15:10:00,341.84,342.29,341.83,342.07,21610.0,333.2638,333.7025,333.254,333.488,21610.0
2023-12-19 15:20:00,342.04,342.04,341.23,341.46,27371.0,333.4588,333.4588,332.6691,332.8933,27371.0
2023-12-19 15:30:00,341.42,341.46,340.98,341.12,30278.0,332.8543,332.8933,332.4254,332.5619,30278.0
2023-12-19 15:40:00,341.09,341.28,340.88,341.07,47613.0,332.5326,332.7178,332.3279,332.5131,47613.0
2023-12-19 15:50:00,341.09,341.6,340.71,341.44,182748.0,332.5326,333.0298,332.1621,332.8738,182748.0
2023-12-20 09:30:00,345.56,346.63,342.77,344.66,134695.0,336.8905,337.9336,334.1705,336.013,134695.0
2023-12-20 09:40:00,344.68,345.88,343.93,345.88,52978.0,336.0325,337.2024,335.3014,337.2024,52978.0
2023-12-20 09:50:00,345.64,345.91,344.82,344.82,44932.0,336.9685,337.2317,336.169,336.169,44932.0
2023-12-20 10:00:00,344.54,345.17,342.36,342.58,52101.0,335.8961,336.5103,333.7708,333.9852,52101.0
2023-12-20 10:10:00,342.57,342.7,341.31,341.43,47981.0,333.9755,334.1022,332.7471,332.8641,47981.0
2023-12-20 10:20:00,341.4,341.83,340.02,340.75,55236.0,332.8348,333.254,331.4895,332.2011,55236.0
2023-12-20 10:30:00,340.88,341.43,340.71,341.05,40483.0,332.3279,332.8641,332.1621,332.4936,40483.0
2023-12-20 10:40:00,341.1,341.57,340.91,341.19,55066.0,332.5424,333.0006,332.3571,332.6301,55066.0
2023-12-20 10:50:00,341.31,341.64,340.67,341.27,30357.0,332.7471,333.0688,332.1232,332.7081,30357.0
2023-12-20 11:00:00,341.21,341.27,340.61,340.96,32905.0,332.6496,332.7081,332.0647,332.4059,32905.0
2023-12-20 11:10:00,341.01,341.68,340.92,341.68,36919.0,332.4546,333.1078,332.3669,333.1078,36919.0
2023-12-20 11:20:00,341.73,341.9,341.37,341.4,35464.0,333.1566,333.3223,332.8056,332.8348,35464.0
2023-12-20 11:30:00,341.43,341.69,341.28,341.32,28851.0,332.8641,333.1176,332.7178,332.7568,28851.0
2023-12-20 11:40:00,341.4,341.42,341.1,341.33,22775.0,332.8348,332.8543,332.5424,332.7666,22775.0
2023-12-20 11:50:00,341.32,342.3,341.31,342.23,43176.0,332.7568,333.7123,332.7471,333.644,43176.0
2023-12-20 12:00:00,342.28,342.79,342.28,342.76,20870.0,333.6928,334.19,333.6928,334.1607,20870.0
2023-12-20 12:10:00,342.83,343.47,342.83,343.47,33653.0,334.229,334.8529,334.229,334.8529,33653.0
2023-12-20 12:20:00,343.49,343.78,343.42,343.77,20687.0,334.8724,335.1551,334.8042,335.1454,20687.0
2023-12-20 12:30:00,343.77,344.3,343.54,344.3,22151.0,335.1454,335.6621,334.9211,335.6621,22151.0
2023-12-20 12:40:00,344.3,345.28,344.23,344.83,43968.0,335.6621,336.6175,335.5938,336.1788,43968.0
2023-12-20 12:50:00,344.84,345.1,344.63,344.97,25286.0,336.1885,336.442,335.9838,336.3153,25286.0
2023-12-20 13:00:00,344.93,344.93,344.56,344.7,16177.0,336.2763,336.2763,335.9156,336.052,16177.0
2023-12-20 13:10:00,344.65,344.72,344.39,344.6,20311.0,336.0033,336.0715,335.7498,335.9546,20311.0
2023-12-20 13:20:00,344.61,344.69,344.35,344.53,16268.0,335.9643,336.0423,335.7108,335.8863,16268.0
2023-12-20 13:30:00,344.53,344.74,343.96,344.02,20160.0,335.8863,336.091,335.3306,335.3891,20160.0
2023-12-20 13:40:00,344.06,344.07,343.65,343.87,17371.0,335.4281,335.4379,335.0284,335.2429,17371.0
2023-12-20 13:50:00,343.69,343.83,343.4,343.5,19286.0,335.0674,335.2039,334.7847,334.8822,19286.0
2023-12-20 14:00:00,343.4,343.41,343.0,343.15,13853.0,334.7847,334.7944,334.3947,334.5409,13853.0
2023-12-20 14:10:00,343.17,343.56,343.16,343.55,15500.0,334.5604,334.9406,334.5507,334.9309,15500.0
2023-12-20 14:20:00,343.55,343.8,343.46,343.77,19693.0,334.9309,335.1746,334.8432,335.1454,19693.0
2023-12-20 14:30:00,343.76,343.82,342.71,342.78,25081.0,335.1356,335.1941,334.112,334.1802,25081.0
2023-12-20 14:40:00,342.72,342.92,341.98,342.18,17746.0,334.1217,334.3167,333.4003,333.5953,17746.0
2023-12-20 14:50:00,342.19,342.26,341.01,341.42,43278.0,333.605,333.6733,332.4546,332.8543,43278.0
2023-12-20 15:00:00,341.31,341.58,340.35,340.59,36257.0,332.7471,333.0103,331.8112,332.0452,36257.0
2023-12-20 15:10:00,340.59,341.45,340.42,341.36,38637.0,332.0452,332.8836,331.8794,332.7958,38637.0
2023-12-20 15:20:00,341.32,341.49,340.1,340.27,42345.0,332.7568,332.9226,331.5675,331.7332,42345.0
2023-12-20 15:30:00,340.27,340.6,340.05,340.17,31448.0,331.7332,332.0549,331.5187,331.6357,31448.0
2023-12-20 15:40:00,340.29,341.63,340.27,341.61,67893.0,331.7527,333.0591,331.7332,333.0396,67893.0
2023-12-20 15:50:00,341.53,342.11,339.21,339.34,282094.0,332.9616,333.527,330.6998,330.8265,282094.0
2023-12-21 09:30:00,340.17,343.8,340.17,343.53,140723.0,331.6357,335.1746,331.6357,334.9114,140723.0
2023-12-21 09:40:00,343.53,344.64,342.76,342.91,60584.0,334.9114,335.9936,334.1607,334.307,60584.0
2023-12-21 09:50:00,342.91,342.91,342.27,342.76,29925.0,334.307,334.307,333.683,334.1607,29925.0
2023-12-21 10:00:00,342.85,342.87,342.09,342.5,54120.0,334.2485,334.268,333.5075,333.9072,54120.0
2023-12-21 10:10:00,342.51,343.77,342.24,343.76,79420.0,333.917,335.1454,333.6538,335.1356,79420.0
2023-12-21 10:20:00,343.77,344.45,343.68,343.85,50220.0,335.1454,335.8083,335.0576,335.2234,50220.0
2023-12-21 10:30:00,343.91,344.46,343.87,344.11,22881.0,335.2819,335.8181,335.2429,335.4768,22881.0
2023-12-21 10:40:00,344.11,345.12,344.06,344.86,46443.0,335.4768,336.4615,335.4281,336.208,46443.0
2023-12-21 10:50:00,344.87,344.9,344.22,344.3,34562.0,336.2178,336.247,335.5841,335.6621,34562.0
2023-12-21 11:00:00,344.3,344.65,344.04,344.04,20039.0,335.6621,336.0033,335.4086,335.4086,20039.0
2023-12-21 11:10:00,344.06,344.21,343.62,343.92,21764.0,335.4281,335.5743,334.9991,335.2916,21764.0
2023-12-21 11:20:00,343.97,344.85,343.84,344.71,22219.0,335.3404,336.1983,335.2136,336.0618,22219.0
2023-12-21 11:30:00,344.69,344.92,344.46,344.55,25094.0,336.0423,336.2665,335.8181,335.9058,25094.0
2023-12-21 11:40:00,344.42,344.71,344.17,344.6,48342.0,335.7791,336.0618,335.5353,335.9546,48342.0
2023-12-21 11:50:00,344.58,344.63,344.05,344.05,27108.0,335.9351,335.9838,335.4184,335.4184,27108.0
2023-12-21 12:00:00,343.99,344.0,343.33,343.43,29408.0,335.3599,335.3696,334.7164,334.8139,29408.0
2023-12-21 12:10:00,343.39,343.7,343.11,343.41,28067.0,334.7749,335.0771,334.5019,334.7944,28067.0
2023-12-21 12:20:00,343.35,343.54,343.12,343.31,21374.0,334.7359,334.9211,334.5117,334.6969,21374.0
2023-12-21 12:30:00,343.4,343.96,343.35,343.59,24933.0,334.7847,335.3306,334.7359,334.9699,24933.0
2023-12-21 12:40:00,343.61,343.85,343.44,343.67,43588.0,334.9894,335.2234,334.8237,335.0479,43588.0
2023-12-21 12:50:00,343.68,343.83,343.46,343.79,17544.0,335.0576,335.2039,334.8432,335.1649,17544.0
2023-12-21 13:00:00,343.78,344.23,343.77,344.13,24200.0,335.1551,335.5938,335.1454,335.4963,24200.0
2023-12-21 13:10:00,344.09,344.24,343.65,343.78,41231.0,335.4574,335.6036,335.0284,335.1551,41231.0
2023-12-21 13:20:00,343.81,344.66,343.74,344.63,17204.0,335.1844,336.013,335.1161,335.9838,17204.0
2023-12-21 13:30:00,344.71,345.36,344.67,345.36,42571.0,336.0618,336.6955,336.0228,336.6955,42571.0
2023-12-21 13:40:00,345.3,345.41,345.06,345.28,15754.0,336.637,336.7442,336.403,336.6175,15754.0
2023-12-21 13:50:00,345.22,345.76,345.14,345.63,27956.0,336.559,337.0855,336.481,336.9587,27956.0
2023-12-21 14:00:00,345.63,345.67,345.16,345.32,26712.0,336.9587,336.9977,336.5005,336.6565,26712.0
2023-12-21 14:10:00,345.38,345.62,345.08,345.62,25059.0,336.715,336.949,336.4225,336.949,25059.0
2023-12-21 14:20:00,345.64,345.65,345.29,345.58,21005.0,336.9685,336.9782,336.6272,336.91,21005.0
2023-12-21 14:30:00,345.62,345.9,345.46,345.8,20864.0,336.949,337.2219,336.793,337.1244,20864.0
2023-12-21 14:40:00,345.85,346.33,345.85,346.3,37661.0,337.1732,337.6412,337.1732,337.6119,37661.0
2023-12-21 14:50:00,346.28,346.63,346.01,346.36,36359.0,337.5924,337.9336,337.3292,337.6704,36359.0
2023-12-21 15:00:00,346.41,346.61,346.16,346.42,23323.0,337.7191,337.9141,337.4754,337.7289,23323.0
2023-12-21 15:10:00,346.42,347.06,346.41,347.06,28885.0,337.7289,338.3528,337.7191,338.3528,28885.0
2023-12-21 15:20:00,347.12,347.79,347.0,347.69,53784.0,338.4113,339.0645,338.2943,338.967,53784.0
2023-12-21 15:30:00,347.71,348.15,347.42,348.05,58458.0,338.9865,339.4155,338.7038,339.318,58458.0
2023-12-21 15:40:00,348.06,348.79,348.03,348.27,81585.0,339.3277,340.0394,339.2985,339.5325,81585.0
2023-12-21 15:50:00,348.25,349.5,347.91,348.76,367994.0,339.513,340.7316,339.1815,340.0102,367994.0
2023-12-22 09:30:00,350.0,351.78,347.91,350.44,122520.0,341.2191,342.9544,339.1815,341.648,122520.0
2023-12-22 09:40:00,350.52,350.97,349.7,350.69,88114.0,341.726,342.1647,340.9266,341.8918,88114.0
2023-12-22 09:50:00,350.73,351.3,350.41,350.9,27811.0,341.9308,342.4865,341.6188,342.0965,27811.0
2023-12-22 10:00:00,350.8,352.16,350.74,351.15,46192.0,341.999,343.3249,341.9405,342.3402,46192.0
2023-12-22 10:10:00,351.14,351.35,350.81,351.31,29760.0,342.3305,342.5352,342.0088,342.4962,29760.0
2023-12-22 10:20:00,351.24,351.98,351.08,351.98,25564.0,342.428,343.1494,342.272,343.1494,25564.0
2023-12-22 10:30:00,351.98,352.38,351.67,352.15,34336.0,343.1494,343.5394,342.8472,343.3151,34336.0
2023-12-22 10:40:00,352.34,352.41,351.46,351.74,25606.0,343.5004,343.5686,342.6424,342.9154,25606.0
2023-12-22 10:50:00,351.74,351.93,351.34,351.35,28665.0,342.9154,343.1007,342.5255,342.5352,28665.0
2023-12-22 11:00:00,351.41,351.62,350.99,351.34,27545.0,342.5937,342.7984,342.1842,342.5255,27545.0
2023-12-22 11:10:00,351.38,351.85,351.33,351.62,20713.0,342.5645,343.0227,342.5157,342.7984,20713.0
2023-12-22 11:20:00,351.69,351.97,351.55,351.81,16517.0,342.8667,343.1397,342.7302,342.9837,16517.0
2023-12-22 11:30:00,351.87,351.98,351.58,351.69,14951.0,343.0422,343.1494,342.7594,342.8667,14951.0
2023-12-22 11:40:00,351.7,351.74,351.46,351.74,9744.0,342.8764,342.9154,342.6424,342.9154,9744.0
2023-12-22 11:50:00,351.76,352.09,351.68,351.87,22617.0,342.9349,343.2566,342.8569,343.0422,22617.0
2023-12-22 12:00:00,351.9,352.17,351.67,351.69,15477.0,343.0714,343.3346,342.8472,342.8667,15477.0
2023-12-22 12:10:00,351.66,351.67,351.42,351.67,8819.0,342.8374,342.8472,342.6035,342.8472,8819.0
2023-12-22 12:20:00,351.67,351.83,351.38,351.8,14573.0,342.8472,343.0032,342.5645,342.9739,14573.0
2023-12-22 12:30:00,351.84,352.05,351.69,352.05,16371.0,343.0129,343.2176,342.8667,343.2176,16371.0
2023-12-22 12:40:00,352.06,352.31,352.0,352.22,14389.0,343.2274,343.4711,343.1689,343.3834,14389.0
2023-12-22 12:50:00,352.19,352.61,352.09,352.61,15811.0,343.3541,343.7636,343.2566,343.7636,15811.0
2023-12-22 13:00:00,352.54,353.07,352.5,352.85,16849.0,343.6954,344.2121,343.6564,343.9976,16849.0
2023-12-22 13:10:00,352.85,352.98,352.66,352.71,15071.0,343.9976,344.1243,343.8123,343.8611,15071.0
2023-12-22 13:20:00,352.81,353.06,352.75,353.01,16561.0,343.9586,344.2023,343.9001,344.1536,16561.0
2023-12-22 13:30:00,353.06,353.16,352.84,352.86,13806.0,344.2023,344.2998,343.9878,344.0073,13806.0
2023-12-22 13:40:00,352.93,352.94,352.61,352.91,13131.0,344.0756,344.0853,343.7636,344.0561,13131.0
2023-12-22 13:50:00,352.89,352.91,352.57,352.66,16161.0,344.0366,344.0561,343.7246,343.8123,16161.0
2023-12-22 14:00:00,352.61,352.79,352.04,352.05,26873.0,343.7636,343.9391,343.2079,343.2176,26873.0
2023-12-22 14:10:00,352.1,352.42,351.74,352.01,17428.0,343.2664,343.5784,342.9154,343.1787,17428.0
2023-12-22 14:20:00,352.02,352.12,351.49,351.57,16862.0,343.1884,343.2859,342.6717,342.7497,16862.0
2023-12-22 14:30:00,351.64,351.92,351.35,351.78,23341.0,342.8179,343.0909,342.5352,342.9544,23341.0
2023-12-22 14:40:00,351.84,352.72,351.7,352.7,22569.0,343.0129,343.8708,342.8764,343.8513,22569.0
2023-12-22 14:50:00,352.81,353.5,352.78,353.46,19441.0,343.9586,344.6313,343.9293,344.5923,19441.0
2023-12-22 15:00:00,353.5,353.99,353.31,353.67,28695.0,344.6313,345.109,344.446,344.797,28695.0
2023-12-22 15:10:00,353.73,353.98,353.59,353.85,39988.0,344.8555,345.0992,344.719,344.9725,39988.0
2023-12-22 15:20:00,353.88,354.5,353.78,354.37,38390.0,345.0017,345.6062,344.9042,345.4794,38390.0
2023-12-22 15:30:00,354.31,354.33,353.66,354.1,42281.0,345.4209,345.4404,344.7873,345.2162,42281.0
2023-12-22 15:40:00,354.1,354.22,353.8,353.9,53144.0,345.2162,345.3332,344.9237,345.0212,53144.0
2023-12-22 15:50:00,353.87,354.82,353.8,354.71,174470.0,344.992,345.9182,344.9237,345.8109,174470.0
2023-12-26 09:30:00,354.14,354.9,353.18,353.18,46191.0,345.2552,345.9961,344.3193,344.3193,46191.0
2023-12-26 09:40:00,353.43,353.64,352.61,352.75,11625.0,344.563,344.7678,343.7636,343.9001,11625.0
2023-12-26 09:50:00,352.8,352.89,351.81,352.64,18459.0,343.9488,344.0366,342.9837,343.7928,18459.0
2023-12-26 10:00:00,352.6,352.6,351.85,351.91,14919.0,343.7538,343.7538,343.0227,343.0812,14919.0
2023-12-26 10:10:00,351.93,352.55,351.81,351.81,12874.0,343.1007,343.7051,342.9837,342.9837,12874.0
2023-12-26 10:20:00,351.97,352.24,351.71,351.8,8869.0,343.1397,343.4029,342.8862,342.9739,8869.0
2023-12-26 10:30:00,351.91,352.12,351.68,351.79,15350.0,343.0812,343.2859,342.8569,342.9642,15350.0
2023-12-26 10:40:00,351.8,351.96,351.69,351.83,12040.0,342.9739,343.1299,342.8667,343.0032,12040.0
2023-12-26 10:50:00,351.82,351.87,351.51,351.8,16613.0,342.9934,343.0422,342.6912,342.9739,16613.0
2023-12-26 11:00:00,351.8,352.13,351.58,352.02,8696.0,342.9739,343.2956,342.7594,343.1884,8696.0
2023-12-26 11:10:00,351.97,352.32,351.9,351.99,13997.0,343.1397,343.4809,343.0714,343.1592,13997.0
2023-12-26 11:20:00,352.01,352.4,352.01,352.19,8333.0,343.1787,343.5589,343.1787,343.3541,8333.0
2023-12-26 11:30:00,352.3,352.48,352.29,352.34,5776.0,343.4614,343.6369,343.4516,343.5004,5776.0
2023-12-26 11:40:00,352.36,352.7,352.29,352.46,7969.0,343.5199,343.8513,343.4516,343.6174,7969.0
2023-12-26 11:50:00,352.47,352.51,352.27,352.39,11371.0,343.6271,343.6661,343.4321,343.5491,11371.0
2023-12-26 12:00:00,352.36,352.46,352.27,352.42,6954.0,343.5199,343.6174,343.4321,343.5784,6954.0
2023-12-26 12:10:00,352.42,352.76,352.42,352.76,6873.0,343.5784,343.9098,343.5784,343.9098,6873.0
2023-12-26 12:20:00,352.72,352.85,352.62,352.65,10557.0,343.8708,343.9976,343.7733,343.8026,10557.0
2023-12-26 12:30:00,352.68,352.76,352.56,352.63,8375.0,343.8318,343.9098,343.7149,343.7831,8375.0
2023-12-26 12:40:00,352.66,353.09,352.66,353.09,9211.0,343.8123,344.2316,343.8123,344.2316,9211.0
2023-12-26 12:50:00,353.01,353.05,352.79,352.79,5676.0,344.1536,344.1926,343.9391,343.9391,5676.0
2023-12-26 13:00:00,352.85,353.26,352.8,353.23,11858.0,343.9976,344.3973,343.9488,344.368,11858.0
2023-12-26 13:10:00,353.26,353.5,353.18,353.36,12257.0,344.3973,344.6313,344.3193,344.4948,12257.0
2023-12-26 13:20:00,353.39,353.66,353.3,353.6,12016.0,344.524,344.7873,344.4363,344.7288,12016.0
2023-12-26 13:30:00,353.63,353.7,353.48,353.56,14763.0,344.758,344.8263,344.6118,344.6898,14763.0
2023-12-26 13:40:00,353.55,353.7,353.44,353.63,11943.0,344.68,344.8263,344.5728,344.758,11943.0
2023-12-26 13:50:00,353.64,353.64,353.44,353.58,5239.0,344.7678,344.7678,344.5728,344.7093,5239.0
2023-12-26 14:00:00,353.55,353.91,353.55,353.82,9278.0,344.68,345.031,344.68,344.9432,9278.0
2023-12-26 14:10:00,353.83,353.91,353.71,353.83,8243.0,344.953,345.031,344.836,344.953,8243.0
2023-12-26 14:20:00,353.82,354.2,353.82,354.02,25279.0,344.9432,345.3137,344.9432,345.1382,25279.0
2023-12-26 14:30:00,354.03,354.31,354.02,354.14,8455.0,345.148,345.4209,345.1382,345.2552,8455.0
2023-12-26 14:40:00,354.16,354.24,353.95,354.17,11310.0,345.2747,345.3527,345.07,345.2845,11310.0
2023-12-26 14:50:00,354.17,354.22,354.06,354.2,12808.0,345.2845,345.3332,345.1772,345.3137,12808.0
2023-12-26 15:00:00,354.21,354.54,354.11,354.23,16000.0,345.3235,345.6452,345.226,345.343,16000.0
2023-12-26 15:10:00,354.18,354.26,354.09,354.11,10211.0,345.2942,345.3722,345.2065,345.226,10211.0
2023-12-26 15:20:00,354.18,354.93,354.17,354.57,14635.0,345.2942,346.0254,345.2845,345.6744,14635.0
2023-12-26 15:30:00,354.56,354.87,354.23,354.25,18398.0,345.6647,345.9669,345.343,345.3625,18398.0
2023-12-26 15:40:00,354.22,354.47,354.14,354.25,34893.0,345.3332,345.5769,345.2552,345.3625,34893.0
2023-12-26 15:50:00,354.22,354.46,353.41,353.48,157622.0,345.3332,345.5672,344.5435,344.6118,157622.0
2023-12-27 09:30:00,354.5,355.38,354.1,354.51,59633.0,345.6062,346.4641,345.2162,345.6159,59633.0
2023-12-27 09:40:00,354.46,354.74,354.38,354.63,15664.0,345.5672,345.8402,345.4892,345.7329,15664.0
2023-12-27 09:50:00,354.57,355.16,354.57,354.67,21253.0,345.6744,346.2496,345.6744,345.7719,21253.0
2023-12-27 10:00:00,354.8,354.92,353.94,354.11,6015.0,345.8987,346.0156,345.0602,345.226,6015.0
2023-12-27 10:10:00,354.11,354.23,353.9,354.05,4913.0,345.226,345.343,345.0212,345.1675,4913.0
2023-12-27 10:20:00,354.04,354.27,353.81,353.85,13369.0,345.1577,345.382,344.9335,344.9725,13369.0
2023-12-27 10:30:00,353.85,354.06,353.66,354.02,19287.0,344.9725,345.1772,344.7873,345.1382,19287.0
2023-12-27 10:40:00,353.99,353.99,353.4,353.56,16808.0,345.109,345.109,344.5338,344.6898,16808.0
2023-12-27 10:50:00,353.54,353.74,353.48,353.48,7844.0,344.6703,344.8652,344.6118,344.6118,7844.0
2023-12-27 11:00:00,353.53,353.83,353.52,353.58,8910.0,344.6605,344.953,344.6508,344.7093,8910.0
2023-12-27 11:10:00,353.63,354.06,353.61,354.05,12780.0,344.758,345.1772,344.7385,345.1675,12780.0
2023-12-27 11:20:00,354.09,354.09,353.92,354.03,7529.0,345.2065,345.2065,345.0407,345.148,7529.0
2023-12-27 11:30:00,354.0,354.34,353.93,354.15,7068.0,345.1187,345.4502,345.0505,345.265,7068.0
2023-12-27 11:40:00,354.23,354.33,354.12,354.12,7777.0,345.343,345.4404,345.2357,345.2357,7777.0
2023-12-27 11:50:00,354.08,354.08,353.52,353.65,8712.0,345.1967,345.1967,344.6508,344.7775,8712.0
2023-12-27 12:00:00,353.62,353.85,353.54,353.71,11516.0,344.7483,344.9725,344.6703,344.836,11516.0
2023-12-27 12:10:00,353.68,354.05,353.62,354.01,7721.0,344.8068,345.1675,344.7483,345.1285,7721.0
2023-12-27 12:20:00,353.96,354.0,353.64,353.67,5917.0,345.0797,345.1187,344.7678,344.797,5917.0
2023-12-27 12:30:00,353.72,353.95,353.7,353.7,19146.0,344.8457,345.07,344.8263,344.8263,19146.0
2023-12-27 12:40:00,353.75,353.75,353.3,353.44,8711.0,344.875,344.875,344.4363,344.5728,8711.0
2023-12-27 12:50:00,353.37,353.41,352.95,353.08,7528.0,344.5045,344.5435,344.0951,344.2218,7528.0
2023-12-27 13:00:00,353.1,353.67,353.02,353.48,26023.0,344.2413,344.797,344.1633,344.6118,26023.0
2023-12-27 13:10:00,353.52,353.79,353.39,353.46,13795.0,344.6508,344.914,344.524,344.5923,13795.0
2023-12-27 13:20:00,353.56,353.57,353.3,353.31,4088.0,344.6898,344.6995,344.4363,344.446,4088.0
2023-12-27 13:30:00,353.4,353.45,353.17,353.24,7347.0,344.5338,344.5825,344.3095,344.3778,7347.0
2023-12-27 13:40:00,353.24,353.34,353.14,353.26,7065.0,344.3778,344.4753,344.2803,344.3973,7065.0
2023-12-27 13:50:00,353.27,353.3,352.65,352.74,10421.0,344.407,344.4363,343.8026,343.8903,10421.0
2023-12-27 14:00:00,352.6,352.6,351.63,352.19,20877.0,343.7538,343.7538,342.8082,343.3541,20877.0
2023-12-27 14:10:00,352.18,352.4,351.78,352.37,13042.0,343.3444,343.5589,342.9544,343.5296,13042.0
2023-12-27 14:20:00,352.4,352.61,352.32,352.51,9796.0,343.5589,343.7636,343.4809,343.6661,9796.0
2023-12-27 14:30:00,352.48,352.49,352.13,352.29,7638.0,343.6369,343.6466,343.2956,343.4516,7638.0
2023-12-27 14:40:00,352.21,352.36,352.14,352.36,10186.0,343.3736,343.5199,343.3054,343.5199,10186.0
2023-12-27 14:50:00,352.33,352.6,352.17,352.58,9826.0,343.4906,343.7538,343.3346,343.7344,9826.0
2023-12-27 15:00:00,352.57,352.82,352.48,352.61,12788.0,343.7246,343.9683,343.6369,343.7636,12788.0
2023-12-27 15:10:00,352.69,353.14,352.65,353.12,7792.0,343.8416,344.2803,343.8026,344.2608,7792.0
2023-12-27 15:20:00,353.15,353.23,352.87,352.87,8323.0,344.29,344.368,344.0171,344.0171,8323.0
2023-12-27 15:30:00,353.07,353.49,353.0,353.29,10336.0,344.2121,344.6215,344.1438,344.4265,10336.0
2023-12-27 15:40:00,353.33,353.33,352.73,352.82,17773.0,344.4655,344.4655,343.8806,343.9683,17773.0
2023-12-27 15:50:00,352.8,353.93,352.62,353.87,71945.0,343.9488,345.0505,343.7733,344.992,71945.0
2023-12-28 09:30:00,354.14,354.5,353.36,353.56,53712.0,345.2552,345.6062,344.4948,344.6898,53712.0
2023-12-28 09:40:00,353.43,353.43,352.7,353.21,8602.0,344.563,344.563,343.8513,344.3485,8602.0
2023-12-28 09:50:00,353.09,353.83,352.94,353.5,9661.0,344.2316,344.953,344.0853,344.6313,9661.0
2023-12-28 10:00:00,353.48,353.5,353.07,353.34,13525.0,344.6118,344.6313,344.2121,344.4753,13525.0
2023-12-28 10:10:00,353.34,353.42,352.82,353.0,13819.0,344.4753,344.5533,343.9683,344.1438,13819.0
2023-12-28 10:20:00,353.01,353.01,352.41,352.64,23481.0,344.1536,344.1536,343.5686,343.7928,23481.0
2023-12-28 10:30:00,352.66,352.86,352.61,352.71,8740.0,343.8123,344.0073,343.7636,343.8611,8740.0
2023-12-28 10:40:00,352.79,352.85,352.4,352.44,15053.0,343.9391,343.9976,343.5589,343.5979,15053.0
2023-12-28 10:50:00,352.44,352.44,351.64,351.71,9518.0,343.5979,343.5979,342.8179,342.8862,9518.0
2023-12-28 11:00:00,351.68,352.05,351.68,351.8,15387.0,342.8569,343.2176,342.8569,342.9739,15387.0
2023-12-28 11:10:00,351.8,352.0,351.66,351.68,13135.0,342.9739,343.1689,342.8374,342.8569,13135.0
2023-12-28 11:20:00,351.77,352.05,351.77,351.86,5201.0,342.9447,343.2176,342.9447,343.0324,5201.0
2023-12-28 11:30:00,351.92,352.1,351.77,351.8,9534.0,343.0909,343.2664,342.9447,342.9739,9534.0
2023-12-28 11:40:00,351.8,352.0,351.71,351.75,9304.0,342.9739,343.1689,342.8862,342.9252,9304.0
2023-12-28 11:50:00,351.82,351.91,351.67,351.69,6931.0,342.9934,343.0812,342.8472,342.8667,6931.0
2023-12-28 12:00:00,351.73,351.95,351.68,351.69,10017.0,342.9057,343.1202,342.8569,342.8667,10017.0
2023-12-28 12:10:00,351.67,351.86,351.66,351.81,13395.0,342.8472,343.0324,342.8374,342.9837,13395.0
2023-12-28 12:20:00,351.81,351.82,351.61,351.7,6384.0,342.9837,342.9934,342.7887,342.8764,6384.0
2023-12-28 12:30:00,351.61,351.86,351.6,351.81,15002.0,342.7887,343.0324,342.7789,342.9837,15002.0
2023-12-28 12:40:00,351.77,352.17,351.7,351.88,15036.0,342.9447,343.3346,342.8764,343.0519,15036.0
2023-12-28 12:50:00,351.82,352.33,351.72,352.03,11033.0,342.9934,343.4906,342.8959,343.1981,11033.0
2023-12-28 13:00:00,351.95,352.09,351.36,351.71,11138.0,343.1202,343.2566,342.545,342.8862,11138.0
2023-12-28 13:10:00,351.69,351.98,351.56,351.97,5731.0,342.8667,343.1494,342.7399,343.1397,5731.0
2023-12-28 13:20:00,351.9,352.11,351.76,352.07,17594.0,343.0714,343.2761,342.9349,343.2371,17594.0
2023-12-28 13:30:00,352.07,352.51,352.07,352.47,6449.0,343.2371,343.6661,343.2371,343.6271,6449.0
2023-12-28 13:40:00,352.38,352.51,352.29,352.38,8433.0,343.5394,343.6661,343.4516,343.5394,8433.0
2023-12-28 13:50:00,352.38,352.56,352.31,352.33,7336.0,343.5394,343.7149,343.4711,343.4906,7336.0
2023-12-28 14:00:00,352.37,352.64,352.12,352.36,23189.0,343.5296,343.7928,343.2859,343.5199,23189.0
2023-12-28 14:10:00,352.35,352.77,352.13,352.77,8497.0,343.5101,343.9196,343.2956,343.9196,8497.0
2023-12-28 14:20:00,352.77,352.92,352.66,352.85,10966.0,343.9196,344.0658,343.8123,343.9976,10966.0
2023-12-28 14:30:00,352.91,352.93,352.67,352.69,8746.0,344.0561,344.0756,343.8221,343.8416,8746.0
2023-12-28 14:40:00,352.79,352.86,352.49,352.63,10984.0,343.9391,344.0073,343.6466,343.7831,10984.0
2023-12-28 14:50:00,352.64,352.8,352.55,352.7,7825.0,343.7928,343.9488,343.7051,343.8513,7825.0
2023-12-28 15:00:00,352.74,352.76,352.58,352.67,7855.0,343.8903,343.9098,343.7344,343.8221,7855.0
2023-12-28 15:10:00,352.66,352.67,352.08,352.59,16966.0,343.8123,343.8221,343.2469,343.7441,16966.0
2023-12-28 15:20:00,352.56,352.62,352.06,352.13,20181.0,343.7149,343.7733,343.2274,343.2956,20181.0
2023-12-28 15:30:00,352.17,352.44,352.06,352.38,20630.0,343.3346,343.5979,343.2274,343.5394,20630.0
2023-12-28 15:40:00,352.39,352.62,352.03,352.03,25922.0,343.5491,343.7733,343.1981,343.1981,25922.0
2023-12-28 15:50:00,352.04,352.28,351.25,351.67,129649.0,343.2079,343.4419,342.4377,342.8472,129649.0
2023-12-29 09:30:00,351.79,352.88,351.79,352.33,39492.0,342.9642,344.0268,342.9642,343.4906,39492.0
2023-12-29 09:40:00,352.67,352.84,352.38,352.51,18073.0,343.8221,343.9878,343.5394,343.6661,18073.0
2023-12-29 09:50:00,352.51,352.61,351.82,352.25,10942.0,343.6661,343.7636,342.9934,343.4126,10942.0
2023-12-29 10:00:00,352.37,352.91,352.21,352.21,12863.0,343.5296,344.0561,343.3736,343.3736,12863.0
2023-12-29 10:10:00,352.02,352.14,351.84,351.92,18569.0,343.1884,343.3054,343.0129,343.0909,18569.0
2023-12-29 10:20:00,351.85,351.99,351.7,351.84,5775.0,343.0227,343.1592,342.8764,343.0129,5775.0
2023-12-29 10:30:00,351.7,351.7,351.06,351.23,7281.0,342.8764,342.8764,342.2525,342.4182,7281.0
2023-12-29 10:40:00,351.06,351.07,350.2,350.32,3826.0,342.2525,342.2622,341.4141,341.531,3826.0
2023-12-29 10:50:00,350.38,350.73,350.31,350.67,16255.0,341.5895,341.9308,341.5213,341.8723,16255.0
2023-12-29 11:00:00,350.66,350.9,350.41,350.42,13380.0,341.8625,342.0965,341.6188,341.6285,13380.0
2023-12-29 11:10:00,350.31,350.64,349.72,350.07,6997.0,341.5213,341.843,340.9461,341.2873,6997.0
2023-12-29 11:20:00,349.94,350.19,349.89,349.92,7428.0,341.1606,341.4043,341.1118,341.1411,7428.0
2023-12-29 11:30:00,349.93,350.01,349.66,349.87,11144.0,341.1508,341.2288,340.8876,341.0923,11144.0
2023-12-29 11:40:00,349.85,350.45,349.85,350.44,13403.0,341.0728,341.6578,341.0728,341.648,13403.0
2023-12-29 11:50:00,350.44,350.64,349.96,350.15,7709.0,341.648,341.843,341.1801,341.3653,7709.0
2023-12-29 12:00:00,350.21,350.51,349.84,349.98,8998.0,341.4238,341.7163,341.0631,341.1996,8998.0
2023-12-29 12:10:00,349.86,349.99,349.54,349.75,6383.0,341.0826,341.2093,340.7706,340.9754,6383.0
2023-12-29 12:20:00,349.86,349.96,349.43,349.58,9022.0,341.0826,341.1801,340.6634,340.8096,9022.0
2023-12-29 12:30:00,349.5,350.12,349.49,350.11,9089.0,340.7316,341.3361,340.7219,341.3263,9089.0
2023-12-29 12:40:00,350.04,350.16,349.84,350.03,9849.0,341.2581,341.3751,341.0631,341.2483,9849.0
2023-12-29 12:50:00,349.94,350.41,349.94,350.41,3972.0,341.1606,341.6188,341.1606,341.6188,3972.0
2023-12-29 13:00:00,350.45,350.75,350.27,350.6,9460.0,341.6578,341.9503,341.4823,341.804,9460.0
2023-12-29 13:10:00,350.66,350.74,350.26,350.3,7803.0,341.8625,341.9405,341.4726,341.5116,7803.0
2023-12-29 13:20:00,350.16,350.33,350.07,350.07,2510.0,341.3751,341.5408,341.2873,341.2873,2510.0
2023-12-29 13:30:00,350.19,350.73,350.18,350.73,7424.0,341.4043,341.9308,341.3946,341.9308,7424.0
2023-12-29 13:40:00,350.58,350.96,350.53,350.64,8714.0,341.7845,342.155,341.7358,341.843,8714.0
2023-12-29 13:50:00,350.71,350.71,350.35,350.4,3308.0,341.9113,341.9113,341.5603,341.609,3308.0
2023-12-29 14:00:00,350.51,350.59,350.34,350.36,8655.0,341.7163,341.7943,341.5505,341.57,8655.0
2023-12-29 14:10:00,350.34,350.64,350.34,350.64,3460.0,341.5505,341.843,341.5505,341.843,3460.0
2023-12-29 14:20:00,350.65,350.94,350.52,350.65,5665.0,341.8528,342.1355,341.726,341.8528,5665.0
2023-12-29 14:30:00,350.81,350.98,350.66,350.98,6339.0,342.0088,342.1745,341.8625,342.1745,6339.0
2023-12-29 14:40:00,350.87,351.01,350.8,350.86,5848.0,342.0673,342.2037,341.999,342.0575,5848.0
2023-12-29 14:50:00,351.0,351.16,350.96,350.99,7528.0,342.194,342.35,342.155,342.1842,7528.0
2023-12-29 15:00:00,350.97,351.35,350.87,351.35,6177.0,342.1647,342.5352,342.0673,342.5352,6177.0
2023-12-29 15:10:00,351.5,351.5,351.03,351.04,8968.0,342.6814,342.6814,342.2232,342.233,8968.0
2023-12-29 15:20:00,350.97,351.41,350.77,351.41,8017.0,342.1647,342.5937,341.9698,342.5937,8017.0
2023-12-29 15:30:00,351.3,351.35,351.0,351.16,8227.0,342.4865,342.5352,342.194,342.35,8227.0
2023-12-29 15:40:00,351.14,351.34,350.91,350.94,12099.0,342.3305,342.5255,342.1062,342.1355,12099.0
2023-12-29 15:50:00,350.83,351.33,350.25,351.1,116405.0,342.0283,342.5157,341.4628,342.2915,116405.0
2024-01-02 09:30:00,348.19,350.3,348.01,348.45,79091.0,339.4545,341.5116,339.279,339.708,79091.0
2024-01-02 09:40:00,348.31,349.15,348.02,348.66,27201.0,339.5715,340.3904,339.2888,339.9127,27201.0
2024-01-02 09:50:00,348.67,349.47,348.34,349.47,25382.0,339.9224,340.7024,339.6007,340.7024,25382.0
2024-01-02 10:00:00,349.38,349.6,347.92,348.08,31676.0,340.6146,340.8291,339.1913,339.3472,31676.0
2024-01-02 10:10:00,348.13,348.34,347.12,347.13,27345.0,339.396,339.6007,338.4113,338.4211,27345.0
2024-01-02 10:20:00,347.03,347.33,346.63,346.77,40112.0,338.3236,338.6161,337.9336,338.0701,40112.0
2024-01-02 10:30:00,346.64,346.75,345.94,345.95,26460.0,337.9434,338.0506,337.2609,337.2707,26460.0
2024-01-02 10:40:00,345.87,346.55,345.77,345.86,26555.0,337.1927,337.8556,337.0952,337.1829,26555.0
2024-01-02 10:50:00,345.87,346.4,345.69,346.35,29228.0,337.1927,337.7094,337.0172,337.6607,29228.0
2024-01-02 11:00:00,346.32,346.82,345.95,346.17,30453.0,337.6314,338.1189,337.2707,337.4852,30453.0
2024-01-02 11:10:00,346.05,346.61,346.02,346.06,32103.0,337.3682,337.9141,337.3389,337.3779,32103.0
2024-01-02 11:20:00,346.19,346.42,345.98,346.13,27917.0,337.5047,337.7289,337.2999,337.4462,27917.0
2024-01-02 11:30:00,346.09,346.7,346.04,346.56,18548.0,337.4072,338.0019,337.3584,337.8654,18548.0
2024-01-02 11:40:00,346.6,347.47,346.48,347.4,27653.0,337.9044,338.7526,337.7874,338.6843,27653.0
2024-01-02 11:50:00,347.42,347.48,347.09,347.41,19632.0,338.7038,338.7623,338.3821,338.6941,19632.0
2024-01-02 12:00:00,347.44,347.45,346.98,347.02,13207.0,338.7233,338.7331,338.2748,338.3138,13207.0
2024-01-02 12:10:00,346.99,347.1,346.34,346.74,16772.0,338.2846,338.3918,337.6509,338.0409,16772.0
2024-01-02 12:20:00,346.78,346.99,346.61,346.72,16569.0,338.0799,338.2846,337.9141,338.0214,16569.0
2024-01-02 12:30:00,346.71,346.8,346.42,346.7,33585.0,338.0116,338.0994,337.7289,338.0019,33585.0
2024-01-02 12:40:00,346.78,346.95,346.21,346.34,11480.0,338.0799,338.2456,337.5242,337.6509,11480.0
2024-01-02 12:50:00,346.34,346.38,345.85,345.89,18269.0,337.6509,337.6899,337.1732,337.2122,18269.0
2024-01-02 13:00:00,345.87,345.94,345.65,345.69,16132.0,337.1927,337.2609,336.9782,337.0172,16132.0
2024-01-02 13:10:00,345.63,346.0,345.61,345.79,14628.0,336.9587,337.3194,336.9392,337.1147,14628.0
2024-01-02 13:20:00,345.8,346.09,345.79,345.96,20748.0,337.1244,337.4072,337.1147,337.2804,20748.0
2024-01-02 13:30:00,345.96,346.35,345.72,346.3,16477.0,337.2804,337.6607,337.0465,337.6119,16477.0
2024-01-02 13:40:00,346.38,346.66,346.21,346.46,12016.0,337.6899,337.9629,337.5242,337.7679,12016.0
2024-01-02 13:50:00,346.38,346.49,345.7,345.84,15174.0,337.6899,337.7971,337.027,337.1634,15174.0
2024-01-02 14:00:00,345.84,345.96,345.56,345.92,18537.0,337.1634,337.2804,336.8905,337.2414,18537.0
2024-01-02 14:10:00,345.89,346.57,345.89,346.42,18760.0,337.2122,337.8751,337.2122,337.7289,18760.0
2024-01-02 14:20:00,346.37,346.53,346.2,346.47,15402.0,337.6801,337.8361,337.5144,337.7776,15402.0
2024-01-02 14:30:00,346.43,346.69,346.13,346.13,20973.0,337.7386,337.9921,337.4462,337.4462,20973.0
2024-01-02 14:40:00,346.1,346.16,345.7,345.75,21925.0,337.4169,337.4754,337.027,337.0757,21925.0
2024-01-02 14:50:00,345.79,346.1,345.74,345.82,19494.0,337.1147,337.4169,337.066,337.1439,19494.0
2024-01-02 15:00:00,345.79,346.03,345.55,345.62,27958.0,337.1147,337.3487,336.8807,336.949,27958.0
2024-01-02 15:10:00,345.63,345.91,345.39,345.69,31154.0,336.9587,337.2317,336.7247,337.0172,31154.0
2024-01-02 15:20:00,345.65,345.69,345.29,345.48,30217.0,336.9782,337.0172,336.6272,336.8125,30217.0
2024-01-02 15:30:00,345.56,346.1,345.51,346.1,45644.0,336.8905,337.4169,336.8417,337.4169,45644.0
2024-01-02 15:40:00,346.09,346.42,346.08,346.39,52735.0,337.4072,337.7289,337.3974,337.6996,52735.0
2024-01-02 15:50:00,346.41,347.35,346.4,347.14,231621.0,337.7191,338.6356,337.7094,338.4308,231621.0
2024-01-03 09:30:00,343.89,343.89,341.54,341.75,98444.0,335.2624,335.2624,332.9713,333.1761,98444.0
2024-01-03 09:40:00,341.83,342.9,341.38,342.57,53318.0,333.254,334.2972,332.8153,333.9755,53318.0
2024-01-03 09:50:00,342.57,342.72,341.19,341.48,28517.0,333.9755,334.1217,332.6301,332.9128,28517.0
2024-01-03 10:00:00,341.46,342.42,341.19,341.87,47458.0,332.8933,333.8292,332.6301,333.293,47458.0
2024-01-03 10:10:00,341.87,341.87,340.98,341.26,60589.0,333.293,333.293,332.4254,332.6984,60589.0
2024-01-03 10:20:00,341.26,341.53,340.98,341.18,68984.0,332.6984,332.9616,332.4254,332.6204,68984.0
2024-01-03 10:30:00,341.19,341.19,340.47,340.62,19334.0,332.6301,332.6301,331.9282,332.0744,19334.0
2024-01-03 10:40:00,340.62,340.74,340.17,340.18,34862.0,332.0744,332.1914,331.6357,331.6454,34862.0
2024-01-03 10:50:00,340.18,340.51,339.89,340.32,38193.0,331.6454,331.9672,331.3627,331.7819,38193.0
2024-01-03 11:00:00,340.49,341.34,340.47,341.33,19549.0,331.9477,332.7763,331.9282,332.7666,19549.0
2024-01-03 11:10:00,341.34,341.53,340.86,340.86,19334.0,332.7763,332.9616,332.3084,332.3084,19334.0
2024-01-03 11:20:00,340.9,341.18,340.62,340.87,42521.0,332.3474,332.6204,332.0744,332.3181,42521.0
2024-01-03 11:30:00,340.85,341.06,340.64,340.76,32574.0,332.2986,332.5034,332.0939,332.2109,32574.0
2024-01-03 11:40:00,340.76,341.22,340.49,341.13,36147.0,332.2109,332.6594,331.9477,332.5716,36147.0
2024-01-03 11:50:00,341.13,341.22,340.44,340.48,41073.0,332.5716,332.6594,331.8989,331.9379,41073.0
2024-01-03 12:00:00,340.44,340.75,340.25,340.36,16892.0,331.8989,332.2011,331.7137,331.8209,16892.0
2024-01-03 12:10:00,340.39,340.64,340.26,340.26,17274.0,331.8502,332.0939,331.7234,331.7234,17274.0
2024-01-03 12:20:00,340.32,340.32,339.98,340.12,24887.0,331.7819,331.7819,331.4505,331.587,24887.0
2024-01-03 12:30:00,340.13,340.26,339.92,340.0,34208.0,331.5967,331.7234,331.392,331.47,34208.0
2024-01-03 12:40:00,340.04,340.24,340.0,340.13,23901.0,331.509,331.7039,331.47,331.5967,23901.0
2024-01-03 12:50:00,340.2,340.21,339.78,340.14,38706.0,331.6649,331.6747,331.2555,331.6064,38706.0
2024-01-03 13:00:00,340.13,340.65,340.13,340.24,33379.0,331.5967,332.1037,331.5967,331.7039,33379.0
2024-01-03 13:10:00,340.24,340.32,339.83,339.83,16823.0,331.7039,331.7819,331.3042,331.3042,16823.0
2024-01-03 13:20:00,339.9,339.9,339.42,339.55,11050.0,331.3725,331.3725,330.9045,331.0313,11050.0
2024-01-03 13:30:00,339.56,339.84,339.23,339.84,19158.0,331.041,331.314,330.7193,331.314,19158.0
2024-01-03 13:40:00,339.69,339.84,339.43,339.47,21142.0,331.1677,331.314,330.9143,330.9533,21142.0
2024-01-03 13:50:00,339.6,339.62,339.41,339.59,18632.0,331.08,331.0995,330.8948,331.0702,18632.0
2024-01-03 14:00:00,339.59,340.0,338.81,339.28,28386.0,331.0702,331.47,330.3098,330.768,28386.0
2024-01-03 14:10:00,339.22,339.49,338.91,339.37,31250.0,330.7095,330.9728,330.4073,330.8558,31250.0
2024-01-03 14:20:00,339.28,340.13,339.16,340.03,34461.0,330.768,331.5967,330.651,331.4992,34461.0
2024-01-03 14:30:00,339.93,340.13,339.33,339.54,37957.0,331.4017,331.5967,330.8168,331.0215,37957.0
2024-01-03 14:40:00,339.51,339.99,339.33,339.58,25705.0,330.9923,331.4602,330.8168,331.0605,25705.0
2024-01-03 14:50:00,339.5,339.61,339.17,339.25,25488.0,330.9825,331.0897,330.6608,330.7388,25488.0
2024-01-03 15:00:00,339.26,339.32,338.32,338.5,21423.0,330.7485,330.807,329.8321,330.0076,21423.0
2024-01-03 15:10:00,338.55,338.66,338.39,338.51,42337.0,330.0563,330.1636,329.9004,330.0173,42337.0
2024-01-03 15:20:00,338.51,338.91,338.31,338.4,29686.0,330.0173,330.4073,329.8224,329.9101,29686.0
2024-01-03 15:30:00,338.45,338.86,338.33,338.56,48133.0,329.9588,330.3586,329.8419,330.0661,48133.0
2024-01-03 15:40:00,338.56,338.76,337.67,337.8,82787.0,330.0661,330.2611,329.1984,329.3252,82787.0
2024-01-03 15:50:00,337.67,338.13,337.53,337.9,266193.0,329.1984,329.6469,329.0619,329.4226,266193.0
2024-01-04 09:30:00,337.92,339.37,337.41,339.03,67044.0,329.4421,330.8558,328.9449,330.5243,67044.0
2024-01-04 09:40:00,338.95,339.57,338.74,339.43,52840.0,330.4463,331.0507,330.2416,330.9143,52840.0
2024-01-04 09:50:00,339.35,339.79,338.92,339.13,13413.0,330.8363,331.2652,330.4171,330.6218,13413.0
2024-01-04 10:00:00,338.98,339.71,338.82,339.57,28435.0,330.4756,331.1872,330.3196,331.0507,28435.0
2024-01-04 10:10:00,339.58,339.8,339.45,339.72,23774.0,331.0605,331.275,330.9338,331.197,23774.0
2024-01-04 10:20:00,339.71,339.77,339.27,339.29,46812.0,331.1872,331.2457,330.7583,330.7778,46812.0
2024-01-04 10:30:00,339.37,339.46,338.81,338.81,16212.0,330.8558,330.9435,330.3098,330.3098,16212.0
2024-01-04 10:40:00,338.69,338.92,338.69,338.81,9047.0,330.1928,330.4171,330.1928,330.3098,9047.0
2024-01-04 10:50:00,338.79,338.98,338.42,338.43,19162.0,330.2903,330.4756,329.9296,329.9394,19162.0
2024-01-04 11:00:00,338.44,338.73,338.03,338.19,35290.0,329.9491,330.2318,329.5494,329.7054,35290.0
2024-01-04 11:10:00,338.15,338.65,338.14,338.38,16917.0,329.6664,330.1538,329.6566,329.8906,16917.0
2024-01-04 11:20:00,338.38,339.05,338.33,338.61,15979.0,329.8906,330.5438,329.8419,330.1148,15979.0
2024-01-04 11:30:00,338.56,338.77,338.19,338.54,13887.0,330.0661,330.2708,329.7054,330.0466,13887.0
2024-01-04 11:40:00,338.55,338.55,337.75,337.88,53421.0,330.0563,330.0563,329.2764,329.4031,53421.0
2024-01-04 11:50:00,337.85,337.85,337.27,337.37,16160.0,329.3739,329.3739,328.8085,328.9059,16160.0
2024-01-04 12:00:00,337.43,337.5,336.89,336.96,16664.0,328.9644,329.0327,328.438,328.5062,16664.0
2024-01-04 12:10:00,336.96,337.21,336.91,337.16,31728.0,328.5062,328.75,328.4575,328.7012,31728.0
2024-01-04 12:20:00,337.23,337.51,336.93,337.37,39141.0,328.7695,329.0424,328.477,328.9059,39141.0
2024-01-04 12:30:00,337.44,337.55,337.21,337.38,33424.0,328.9742,329.0814,328.75,328.9157,33424.0
2024-01-04 12:40:00,337.38,337.38,336.53,337.02,10714.0,328.9157,328.9157,328.087,328.5647,10714.0
2024-01-04 12:50:00,336.96,337.38,336.9,337.29,8529.0,328.5062,328.9157,328.4477,328.828,8529.0
2024-01-04 13:00:00,337.21,337.3,336.94,337.04,39484.0,328.75,328.8377,328.4867,328.5842,39484.0
2024-01-04 13:10:00,337.04,337.88,336.98,337.76,21346.0,328.5842,329.4031,328.5257,329.2862,21346.0
2024-01-04 13:20:00,337.68,337.93,337.44,337.44,11275.0,329.2082,329.4519,328.9742,328.9742,11275.0
2024-01-04 13:30:00,337.49,337.72,337.49,337.59,7008.0,329.0229,329.2472,329.0229,329.1204,7008.0
2024-01-04 13:40:00,337.68,338.0,337.66,337.92,11196.0,329.2082,329.5201,329.1887,329.4421,11196.0
2024-01-04 13:50:00,337.99,337.99,337.5,337.67,23336.0,329.5104,329.5104,329.0327,329.1984,23336.0
2024-01-04 14:00:00,337.67,337.97,337.57,337.63,10509.0,329.1984,329.4909,329.1009,329.1594,10509.0
2024-01-04 14:10:00,337.74,338.11,337.56,337.76,12161.0,329.2667,329.6274,329.0912,329.2862,12161.0
2024-01-04 14:20:00,337.8,338.0,337.62,337.77,13484.0,329.3252,329.5201,329.1497,329.2959,13484.0
2024-01-04 14:30:00,337.69,337.85,337.5,337.67,10938.0,329.2179,329.3739,329.0327,329.1984,10938.0
2024-01-04 14:40:00,337.67,338.06,337.48,338.06,12590.0,329.1984,329.5786,329.0132,329.5786,12590.0
2024-01-04 14:50:00,338.06,338.53,338.06,338.14,18624.0,329.5786,330.0368,329.5786,329.6566,18624.0
2024-01-04 15:00:00,338.15,338.65,337.84,338.64,16756.0,329.6664,330.1538,329.3642,330.1441,16756.0
2024-01-04 15:10:00,338.58,338.68,337.72,337.89,27431.0,330.0856,330.1831,329.2472,329.4129,27431.0
2024-01-04 15:20:00,337.85,337.91,337.45,337.73,16695.0,329.3739,329.4324,328.9839,329.2569,16695.0
2024-01-04 15:30:00,337.73,338.04,337.69,337.75,17790.0,329.2569,329.5591,329.2179,329.2764,17790.0
2024-01-04 15:40:00,337.81,338.06,337.12,337.29,24332.0,329.3349,329.5786,328.6622,328.828,24332.0
2024-01-04 15:50:00,337.34,337.53,336.71,337.22,134435.0,328.8767,329.0619,328.2625,328.7597,134435.0
2024-01-05 09:30:00,338.0,339.75,338.0,339.15,48103.0,329.5201,331.2262,329.5201,330.6413,48103.0
2024-01-05 09:40:00,338.94,339.28,338.34,338.56,11770.0,330.4366,330.768,329.8516,330.0661,11770.0
2024-01-05 09:50:00,338.56,338.7,337.91,338.14,20985.0,330.0661,330.2026,329.4324,329.6566,20985.0
2024-01-05 10:00:00,338.26,339.18,338.25,338.86,20431.0,329.7736,330.6705,329.7639,330.3586,20431.0
2024-01-05 10:10:00,338.98,339.15,337.65,337.99,23859.0,330.4756,330.6413,329.1789,329.5104,23859.0
2024-01-05 10:20:00,337.91,338.16,337.68,337.83,21562.0,329.4324,329.6761,329.2082,329.3544,21562.0
2024-01-05 10:30:00,337.97,338.35,337.89,337.89,10700.0,329.4909,329.8614,329.4129,329.4129,10700.0
2024-01-05 10:40:00,337.89,338.47,337.62,338.19,12272.0,329.4129,329.9783,329.1497,329.7054,12272.0
2024-01-05 10:50:00,338.23,338.43,337.7,338.34,14279.0,329.7444,329.9394,329.2277,329.8516,14279.0
2024-01-05 11:00:00,338.33,338.49,337.55,337.8,12930.0,329.8419,329.9978,329.0814,329.3252,12930.0
2024-01-05 11:10:00,337.89,338.17,337.52,337.97,28903.0,329.4129,329.6859,329.0522,329.4909,28903.0
2024-01-05 11:20:00,337.83,338.23,337.65,338.23,12349.0,329.3544,329.7444,329.1789,329.7444,12349.0
2024-01-05 11:30:00,338.23,338.29,337.93,338.06,7212.0,329.7444,329.8029,329.4519,329.5786,7212.0
2024-01-05 11:40:00,338.2,338.27,337.95,338.11,7290.0,329.7151,329.7834,329.4714,329.6274,7290.0
2024-01-05 11:50:00,338.19,338.57,338.16,338.18,11363.0,329.7054,330.0758,329.6761,329.6956,11363.0
2024-01-05 12:00:00,338.19,338.44,337.38,337.38,11561.0,329.7054,329.9491,328.9157,328.9157,11561.0
2024-01-05 12:10:00,337.32,338.05,337.22,337.65,16133.0,328.8572,329.5689,328.7597,329.1789,16133.0
2024-01-05 12:20:00,337.66,337.67,337.05,337.1,6132.0,329.1887,329.1984,328.594,328.6427,6132.0
2024-01-05 12:30:00,337.12,337.5,337.0,337.31,18759.0,328.6622,329.0327,328.5452,328.8474,18759.0
2024-01-05 12:40:00,337.31,337.84,337.23,337.34,19836.0,328.8474,329.3642,328.7695,328.8767,19836.0
2024-01-05 12:50:00,337.27,337.71,337.26,337.38,11849.0,328.8085,329.2374,328.7987,328.9157,11849.0
2024-01-05 13:00:00,337.25,337.66,336.55,336.62,27348.0,328.789,329.1887,328.1065,328.1748,27348.0
2024-01-05 13:10:00,336.6,336.68,336.14,336.26,16311.0,328.1553,328.2333,327.7068,327.8238,16311.0
2024-01-05 13:20:00,336.28,337.22,336.23,337.17,16788.0,327.8433,328.7597,327.7945,328.711,16788.0
2024-01-05 13:30:00,337.32,338.0,337.15,337.94,18884.0,328.8572,329.5201,328.6915,329.4616,18884.0
2024-01-05 13:40:00,337.88,337.93,337.27,337.28,21649.0,329.4031,329.4519,328.8085,328.8182,21649.0
2024-01-05 13:50:00,337.28,337.48,337.17,337.46,15527.0,328.8182,329.0132,328.711,328.9937,15527.0
2024-01-05 14:00:00,337.47,337.91,337.43,337.74,12617.0,329.0034,329.4324,328.9644,329.2667,12617.0
2024-01-05 14:10:00,337.78,337.9,337.35,337.4,9282.0,329.3057,329.4226,328.8864,328.9352,9282.0
2024-01-05 14:20:00,337.46,337.63,337.29,337.32,9043.0,328.9937,329.1594,328.828,328.8572,9043.0
2024-01-05 14:30:00,337.35,337.51,337.26,337.35,16039.0,328.8864,329.0424,328.7987,328.8864,16039.0
2024-01-05 14:40:00,337.35,337.41,336.87,336.94,13159.0,328.8864,328.9449,328.4185,328.4867,13159.0
2024-01-05 14:50:00,336.83,336.86,336.12,336.14,14130.0,328.3795,328.4087,327.6873,327.7068,14130.0
2024-01-05 15:00:00,336.15,336.47,336.14,336.4,11203.0,327.7166,328.0285,327.7068,327.9603,11203.0
2024-01-05 15:10:00,336.41,336.56,336.18,336.21,14608.0,327.97,328.1163,327.7458,327.775,14608.0
2024-01-05 15:20:00,336.21,336.26,335.78,336.07,19864.0,327.775,327.8238,327.3558,327.6386,19864.0
2024-01-05 15:30:00,336.11,336.12,335.54,335.99,14080.0,327.6776,327.6873,327.1219,327.5606,14080.0
2024-01-05 15:40:00,336.03,336.74,335.9,336.74,27731.0,327.5996,328.2917,327.4728,328.2917,27731.0
2024-01-05 15:50:00,336.72,337.11,336.51,336.61,90086.0,328.2723,328.6525,328.0675,328.165,90086.0
2024-01-08 09:30:00,335.0,337.35,335.0,336.09,85300.0,326.5954,328.8864,326.5954,327.6581,85300.0
2024-01-08 09:40:00,336.09,337.02,335.23,336.57,33615.0,327.6581,328.5647,326.8196,328.126,33615.0
2024-01-08 09:50:00,336.69,337.05,336.07,336.99,18356.0,328.243,328.594,327.6386,328.5355,18356.0
2024-01-08 10:00:00,336.89,337.6,336.77,337.48,25640.0,328.438,329.1302,328.321,329.0132,25640.0
2024-01-08 10:10:00,337.41,337.57,336.71,337.38,16777.0,328.9449,329.1009,328.2625,328.9157,16777.0
2024-01-08 10:20:00,337.52,338.29,337.22,338.06,24965.0,329.0522,329.8029,328.7597,329.5786,24965.0
2024-01-08 10:30:00,338.28,338.64,338.05,338.29,20945.0,329.7931,330.1441,329.5689,329.8029,20945.0
2024-01-08 10:40:00,338.2,338.77,338.15,338.77,16890.0,329.7151,330.2708,329.6664,330.2708,16890.0
2024-01-08 10:50:00,338.82,338.82,338.2,338.5,29888.0,330.3196,330.3196,329.7151,330.0076,29888.0
2024-01-08 11:00:00,338.5,338.5,338.18,338.18,13197.0,330.0076,330.0076,329.6956,329.6956,13197.0
2024-01-08 11:10:00,338.17,338.52,337.69,338.26,13836.0,329.6859,330.0271,329.2179,329.7736,13836.0
2024-01-08 11:20:00,338.35,338.6,338.15,338.33,10891.0,329.8614,330.1051,329.6664,329.8419,10891.0
2024-01-08 11:30:00,338.37,338.5,338.0,338.01,14151.0,329.8809,330.0076,329.5201,329.5299,14151.0
2024-01-08 11:40:00,337.92,338.01,337.68,337.88,7843.0,329.4421,329.5299,329.2082,329.4031,7843.0
2024-01-08 11:50:00,337.99,338.28,337.9,338.28,14932.0,329.5104,329.7931,329.4226,329.7931,14932.0
2024-01-08 12:00:00,338.5,338.6,338.34,338.46,17594.0,330.0076,330.1051,329.8516,329.9686,17594.0
2024-01-08 12:10:00,338.46,338.5,338.28,338.36,8861.0,329.9686,330.0076,329.7931,329.8711,8861.0
2024-01-08 12:20:00,338.36,338.41,338.16,338.34,9970.0,329.8711,329.9199,329.6761,329.8516,9970.0
2024-01-08 12:30:00,338.35,338.7,338.35,338.64,20640.0,329.8614,330.2026,329.8614,330.1441,20640.0
2024-01-08 12:40:00,338.72,339.18,338.67,339.08,8542.0,330.2221,330.6705,330.1733,330.573,8542.0
2024-01-08 12:50:00,339.15,339.55,339.04,339.21,8047.0,330.6413,331.0313,330.534,330.6998,8047.0
2024-01-08 13:00:00,339.2,339.32,339.0,339.12,11040.0,330.69,330.807,330.495,330.612,11040.0
2024-01-08 13:10:00,339.13,339.13,338.58,338.59,13569.0,330.6218,330.6218,330.0856,330.0953,13569.0
2024-01-08 13:20:00,338.59,338.96,338.59,338.92,9939.0,330.0953,330.4561,330.0953,330.4171,9939.0
2024-01-08 13:30:00,338.78,338.92,338.69,338.76,5276.0,330.2806,330.4171,330.1928,330.2611,5276.0
2024-01-08 13:40:00,338.68,339.04,338.59,338.83,12831.0,330.1831,330.534,330.0953,330.3293,12831.0
2024-01-08 13:50:00,338.83,339.22,338.79,339.22,11456.0,330.3293,330.7095,330.2903,330.7095,11456.0
2024-01-08 14:00:00,339.13,339.28,339.04,339.1,6878.0,330.6218,330.768,330.534,330.5925,6878.0
2024-01-08 14:10:00,339.16,339.39,339.06,339.26,11463.0,330.651,330.8753,330.5535,330.7485,11463.0
2024-01-08 14:20:00,339.3,339.8,339.24,339.79,9891.0,330.7875,331.275,330.729,331.2652,9891.0
2024-01-08 14:30:00,339.85,340.36,339.78,339.78,17451.0,331.3237,331.8209,331.2555,331.2555,17451.0
2024-01-08 14:40:00,339.89,340.18,339.85,339.88,16618.0,331.3627,331.6454,331.3237,331.353,16618.0
2024-01-08 14:50:00,339.88,340.36,339.86,340.08,19611.0,331.353,331.8209,331.3335,331.548,19611.0
2024-01-08 15:00:00,339.98,340.14,339.81,339.96,20254.0,331.4505,331.6064,331.2847,331.431,20254.0
2024-01-08 15:10:00,339.96,339.96,339.42,339.58,18132.0,331.431,331.431,330.9045,331.0605,18132.0
2024-01-08 15:20:00,339.6,339.86,339.51,339.55,16901.0,331.08,331.3335,330.9923,331.0313,16901.0
2024-01-08 15:30:00,339.6,340.11,339.41,340.06,25655.0,331.08,331.5772,330.8948,331.5285,25655.0
2024-01-08 15:40:00,340.06,340.18,339.47,339.55,33061.0,331.5285,331.6454,330.9533,331.0313,33061.0
2024-01-08 15:50:00,339.54,340.47,339.5,340.27,111380.0,331.0215,331.9282,330.9825,331.7332,111380.0
2024-01-09 09:30:00,339.27,339.5,338.03,338.81,68539.0,330.7583,330.9825,329.5494,330.3098,68539.0
2024-01-09 09:40:00,338.89,339.58,338.56,339.38,24681.0,330.3878,331.0605,330.0661,330.8655,24681.0
2024-01-09 09:50:00,339.37,339.72,338.89,339.58,26716.0,330.8558,331.197,330.3878,331.0605,26716.0
2024-01-09 10:00:00,339.56,339.68,338.76,339.64,15648.0,331.041,331.158,330.2611,331.119,15648.0
2024-01-09 10:10:00,339.9,340.66,339.82,340.66,19000.0,331.3725,332.1134,331.2945,332.1134,19000.0
2024-01-09 10:20:00,340.6,340.73,339.9,340.13,27479.0,332.0549,332.1816,331.3725,331.5967,27479.0
2024-01-09 10:30:00,340.25,340.56,340.21,340.37,12217.0,331.7137,332.0159,331.6747,331.8307,12217.0
2024-01-09 10:40:00,340.3,340.4,340.0,340.0,10770.0,331.7624,331.8599,331.47,331.47,10770.0
2024-01-09 10:50:00,339.96,339.98,339.29,339.47,16807.0,331.431,331.4505,330.7778,330.9533,16807.0
2024-01-09 11:00:00,339.34,339.65,339.11,339.24,13856.0,330.8265,331.1287,330.6023,330.729,13856.0
2024-01-09 11:10:00,339.24,339.57,339.09,339.49,8283.0,330.729,331.0507,330.5828,330.9728,8283.0
2024-01-09 11:20:00,339.49,339.91,339.48,339.91,12089.0,330.9728,331.3822,330.963,331.3822,12089.0
2024-01-09 11:30:00,339.93,340.16,339.6,339.61,14489.0,331.4017,331.6259,331.08,331.0897,14489.0
2024-01-09 11:40:00,339.48,340.0,339.48,339.94,9732.0,330.963,331.47,330.963,331.4115,9732.0
2024-01-09 11:50:00,339.94,340.31,339.88,340.31,9232.0,331.4115,331.7722,331.353,331.7722,9232.0
2024-01-09 12:00:00,340.39,340.43,340.12,340.35,8605.0,331.8502,331.8892,331.587,331.8112,8605.0
2024-01-09 12:10:00,340.39,340.45,340.2,340.29,7433.0,331.8502,331.9087,331.6649,331.7527,7433.0
2024-01-09 12:20:00,340.12,340.5,340.12,340.29,8407.0,331.587,331.9574,331.587,331.7527,8407.0
2024-01-09 12:30:00,340.35,340.47,340.25,340.32,7150.0,331.8112,331.9282,331.7137,331.7819,7150.0
2024-01-09 12:40:00,340.36,340.5,340.29,340.41,17135.0,331.8209,331.9574,331.7527,331.8697,17135.0
2024-01-09 12:50:00,340.37,340.78,340.36,340.69,4149.0,331.8307,332.2304,331.8209,332.1427,4149.0
2024-01-09 13:00:00,340.73,341.01,340.26,340.39,11256.0,332.1816,332.4546,331.7234,331.8502,11256.0
2024-01-09 13:10:00,340.5,340.76,340.42,340.68,7479.0,331.9574,332.2109,331.8794,332.1329,7479.0
2024-01-09 13:20:00,340.65,340.84,340.6,340.7,13476.0,332.1037,332.2889,332.0549,332.1524,13476.0
2024-01-09 13:30:00,340.64,340.95,340.48,340.9,22136.0,332.0939,332.3961,331.9379,332.3474,22136.0
2024-01-09 13:40:00,340.87,341.64,340.73,341.64,16941.0,332.3181,333.0688,332.1816,333.0688,16941.0
2024-01-09 13:50:00,341.65,342.22,341.65,342.07,19687.0,333.0786,333.6343,333.0786,333.488,19687.0
2024-01-09 14:00:00,342.11,342.11,341.82,341.99,6458.0,333.527,333.527,333.2443,333.41,6458.0
2024-01-09 14:10:00,342.0,342.02,341.21,341.32,12745.0,333.4198,333.4393,332.6496,332.7568,12745.0
2024-01-09 14:20:00,341.28,341.83,341.21,341.83,15134.0,332.7178,333.254,332.6496,333.254,15134.0
2024-01-09 14:30:00,341.82,342.27,341.78,342.19,31325.0,333.2443,333.683,333.2053,333.605,31325.0
2024-01-09 14:40:00,342.2,342.38,341.93,342.3,16593.0,333.6148,333.7903,333.3515,333.7123,16593.0
2024-01-09 14:50:00,342.35,342.36,341.91,342.08,14951.0,333.761,333.7708,333.332,333.4978,14951.0
2024-01-09 15:00:00,342.16,342.29,341.82,341.99,9967.0,333.5758,333.7025,333.2443,333.41,9967.0
2024-01-09 15:10:00,342.04,342.36,341.92,342.36,16705.0,333.4588,333.7708,333.3418,333.7708,16705.0
2024-01-09 15:20:00,342.34,342.6,342.07,342.21,14370.0,333.7513,334.0047,333.488,333.6245,14370.0
2024-01-09 15:30:00,342.25,342.25,341.78,341.89,18696.0,333.6635,333.6635,333.2053,333.3125,18696.0
2024-01-09 15:40:00,341.85,342.09,341.51,341.94,35161.0,333.2735,333.5075,332.9421,333.3613,35161.0
2024-01-09 15:50:00,341.88,342.76,341.86,342.66,119112.0,333.3028,334.1607,333.2833,334.0632,119112.0
2024-01-10 09:30:00,344.58,345.6,343.91,344.82,59383.0,335.9351,336.9295,335.2819,336.169,59383.0
2024-01-10 09:40:00,344.54,345.22,344.48,345.09,16504.0,335.8961,336.559,335.8376,336.4323,16504.0
2024-01-10 09:50:00,345.02,345.02,343.67,344.17,17268.0,336.364,336.364,335.0479,335.5353,17268.0
2024-01-10 10:00:00,344.17,344.34,343.49,343.62,15970.0,335.5353,335.7011,334.8724,334.9991,15970.0
2024-01-10 10:10:00,343.9,344.02,343.36,343.49,10383.0,335.2721,335.3891,334.7457,334.8724,10383.0
2024-01-10 10:20:00,343.49,343.51,342.78,343.38,29332.0,334.8724,334.8919,334.1802,334.7652,29332.0
2024-01-10 10:30:00,343.48,343.68,343.15,343.38,13378.0,334.8627,335.0576,334.5409,334.7652,13378.0
2024-01-10 10:40:00,343.42,343.77,343.33,343.44,10312.0,334.8042,335.1454,334.7164,334.8237,10312.0
2024-01-10 10:50:00,343.44,343.68,343.38,343.61,14045.0,334.8237,335.0576,334.7652,334.9894,14045.0
2024-01-10 11:00:00,343.72,343.72,343.52,343.57,8279.0,335.0966,335.0966,334.9017,334.9504,8279.0
2024-01-10 11:10:00,343.62,343.62,342.81,342.97,18593.0,334.9991,334.9991,334.2095,334.3654,18593.0
2024-01-10 11:20:00,343.02,343.52,343.01,343.33,13299.0,334.4142,334.9017,334.4044,334.7164,13299.0
2024-01-10 11:30:00,343.41,343.43,342.79,343.03,6220.0,334.7944,334.8139,334.19,334.4239,6220.0
2024-01-10 11:40:00,343.07,343.51,343.01,343.28,7687.0,334.4629,334.8919,334.4044,334.6677,7687.0
2024-01-10 11:50:00,343.27,343.66,343.08,343.55,9539.0,334.6579,335.0381,334.4727,334.9309,9539.0
2024-01-10 12:00:00,343.62,343.77,343.4,343.73,8695.0,334.9991,335.1454,334.7847,335.1064,8695.0
2024-01-10 12:10:00,343.74,343.87,343.61,343.83,9138.0,335.1161,335.2429,334.9894,335.2039,9138.0
2024-01-10 12:20:00,343.82,344.0,343.76,344.0,4589.0,335.1941,335.3696,335.1356,335.3696,4589.0
2024-01-10 12:30:00,344.07,344.13,343.96,344.09,10046.0,335.4379,335.4963,335.3306,335.4574,10046.0
2024-01-10 12:40:00,344.03,344.13,343.84,344.13,8217.0,335.3989,335.4963,335.2136,335.4963,8217.0
2024-01-10 12:50:00,344.15,344.26,344.1,344.16,4356.0,335.5158,335.6231,335.4671,335.5256,4356.0
2024-01-10 13:00:00,344.18,344.59,343.95,344.27,8974.0,335.5451,335.9448,335.3209,335.6328,8974.0
2024-01-10 13:10:00,344.27,344.35,343.93,344.09,11913.0,335.6328,335.7108,335.3014,335.4574,11913.0
2024-01-10 13:20:00,344.11,344.28,343.95,344.14,14079.0,335.4768,335.6426,335.3209,335.5061,14079.0
2024-01-10 13:30:00,344.14,344.32,343.96,344.0,8416.0,335.5061,335.6816,335.3306,335.3696,8416.0
2024-01-10 13:40:00,344.06,344.13,343.82,343.99,5241.0,335.4281,335.4963,335.1941,335.3599,5241.0
2024-01-10 13:50:00,343.97,344.2,343.96,344.17,5546.0,335.3404,335.5646,335.3306,335.5353,5546.0
2024-01-10 14:00:00,344.14,344.14,343.81,343.81,3704.0,335.5061,335.5061,335.1844,335.1844,3704.0
2024-01-10 14:10:00,343.86,344.76,343.81,344.62,18309.0,335.2331,336.1105,335.1844,335.9741,18309.0
2024-01-10 14:20:00,344.57,344.88,344.49,344.63,12494.0,335.9253,336.2275,335.8473,335.9838,12494.0
2024-01-10 14:30:00,344.75,344.91,344.65,344.7,16669.0,336.1008,336.2568,336.0033,336.052,16669.0
2024-01-10 14:40:00,344.7,345.08,344.68,344.94,16951.0,336.052,336.4225,336.0325,336.286,16951.0
2024-01-10 14:50:00,345.01,345.36,344.96,345.1,16491.0,336.3543,336.6955,336.3055,336.442,16491.0
2024-01-10 15:00:00,345.11,345.36,344.88,345.32,10495.0,336.4518,336.6955,336.2275,336.6565,10495.0
2024-01-10 15:10:00,345.26,345.32,344.76,344.8,13221.0,336.598,336.6565,336.1105,336.1495,13221.0
2024-01-10 15:20:00,344.81,344.9,344.27,344.29,13606.0,336.1593,336.247,335.6328,335.6523,13606.0
2024-01-10 15:30:00,344.24,344.98,344.14,344.76,26756.0,335.6036,336.325,335.5061,336.1105,26756.0
2024-01-10 15:40:00,344.81,344.84,344.4,344.5,34991.0,336.1593,336.1885,335.7596,335.8571,34991.0
2024-01-10 15:50:00,344.43,345.63,344.26,345.3,152369.0,335.7888,336.9587,335.6231,336.637,152369.0
2024-01-11 09:30:00,343.5,345.95,343.05,345.56,65135.0,334.8822,337.2707,334.4434,336.8905,65135.0
2024-01-11 09:40:00,345.55,345.66,345.03,345.54,106075.0,336.8807,336.988,336.3738,336.871,106075.0
2024-01-11 09:50:00,345.28,345.88,344.31,345.88,19601.0,336.6175,337.2024,335.6718,337.2024,19601.0
2024-01-11 10:00:00,345.87,346.18,343.96,344.03,35460.0,337.1927,337.4949,335.3306,335.3989,35460.0
2024-01-11 10:10:00,344.0,345.28,344.0,345.28,15746.0,335.3696,336.6175,335.3696,336.6175,15746.0
2024-01-11 10:20:00,345.36,345.56,344.72,345.06,12261.0,336.6955,336.8905,336.0715,336.403,12261.0
2024-01-11 10:30:00,345.03,345.4,344.47,345.24,19777.0,336.3738,336.7345,335.8278,336.5785,19777.0
2024-01-11 10:40:00,345.17,345.5,344.73,344.74,13798.0,336.5103,336.832,336.0813,336.091,13798.0
2024-01-11 10:50:00,344.79,345.07,344.43,344.65,12666.0,336.1398,336.4128,335.7888,336.0033,12666.0
2024-01-11 11:00:00,344.61,345.19,344.51,344.88,10164.0,335.9643,336.5298,335.8668,336.2275,10164.0
2024-01-11 11:10:00,344.86,345.08,344.08,344.1,17003.0,336.208,336.4225,335.4476,335.4671,17003.0
2024-01-11 11:20:00,344.25,344.39,343.86,344.3,11258.0,335.6133,335.7498,335.2331,335.6621,11258.0
2024-01-11 11:30:00,344.28,344.32,343.6,343.73,13158.0,335.6426,335.6816,334.9796,335.1064,13158.0
2024-01-11 11:40:00,343.69,344.68,343.68,344.68,14226.0,335.0674,336.0325,335.0576,336.0325,14226.0
2024-01-11 11:50:00,344.88,344.88,344.29,344.49,12171.0,336.2275,336.2275,335.6523,335.8473,12171.0
2024-01-11 12:00:00,344.46,344.85,344.27,344.85,12975.0,335.8181,336.1983,335.6328,336.1983,12975.0
2024-01-11 12:10:00,344.86,345.25,344.73,345.0,11224.0,336.208,336.5882,336.0813,336.3445,11224.0
2024-01-11 12:20:00,344.92,345.31,344.77,344.78,8375.0,336.2665,336.6467,336.1203,336.13,8375.0
2024-01-11 12:30:00,344.91,345.22,344.79,345.14,11845.0,336.2568,336.559,336.1398,336.481,11845.0
2024-01-11 12:40:00,345.19,345.8,345.16,345.79,16409.0,336.5298,337.1244,336.5005,337.1147,16409.0
2024-01-11 12:50:00,345.73,346.01,345.52,345.82,13430.0,337.0562,337.3292,336.8515,337.1439,13430.0
2024-01-11 13:00:00,345.77,346.28,345.71,346.27,23568.0,337.0952,337.5924,337.0367,337.5827,23568.0
2024-01-11 13:10:00,346.27,346.52,346.06,346.23,22750.0,337.5827,337.8264,337.3779,337.5437,22750.0
2024-01-11 13:20:00,346.22,346.27,346.0,346.15,10058.0,337.5339,337.5827,337.3194,337.4657,10058.0
2024-01-11 13:30:00,346.17,346.22,345.68,346.09,20851.0,337.4852,337.5339,337.0075,337.4072,20851.0
2024-01-11 13:40:00,345.98,346.07,345.6,345.65,15963.0,337.2999,337.3877,336.9295,336.9782,15963.0
2024-01-11 13:50:00,345.66,346.28,345.5,346.21,18606.0,336.988,337.5924,336.832,337.5242,18606.0
2024-01-11 14:00:00,346.27,346.53,345.79,345.83,15257.0,337.5827,337.8361,337.1147,337.1537,15257.0
2024-01-11 14:10:00,345.84,346.28,345.78,345.78,13317.0,337.1634,337.5924,337.105,337.105,13317.0
2024-01-11 14:20:00,345.77,346.11,345.64,346.11,12865.0,337.0952,337.4267,336.9685,337.4267,12865.0
2024-01-11 14:30:00,346.12,346.29,345.82,345.93,9304.0,337.4364,337.6022,337.1439,337.2512,9304.0
2024-01-11 14:40:00,346.0,346.42,345.96,346.42,12620.0,337.3194,337.7289,337.2804,337.7289,12620.0
2024-01-11 14:50:00,346.54,347.03,346.54,346.91,13130.0,337.8459,338.3236,337.8459,338.2066,13130.0
2024-01-11 15:00:00,347.0,347.0,346.26,346.38,7569.0,338.2943,338.2943,337.5729,337.6899,7569.0
2024-01-11 15:10:00,346.08,346.39,345.85,346.17,17277.0,337.3974,337.6996,337.1732,337.4852,17277.0
2024-01-11 15:20:00,346.22,346.85,346.18,346.68,16721.0,337.5339,338.1481,337.4949,337.9824,16721.0
2024-01-11 15:30:00,346.72,347.1,346.59,346.63,19756.0,338.0214,338.3918,337.8946,337.9336,19756.0
2024-01-11 15:40:00,346.62,347.68,346.61,347.57,32335.0,337.9239,338.9573,337.9141,338.85,32335.0
2024-01-11 15:50:00,347.56,348.43,347.14,347.97,188549.0,338.8403,339.6885,338.4308,339.24,188549.0
2024-01-12 09:30:00,350.0,354.5,348.71,353.61,114738.0,341.2191,345.6062,339.9614,344.7385,114738.0
2024-01-12 09:40:00,353.65,357.18,353.64,356.44,65867.0,344.7775,348.2189,344.7678,347.4975,65867.0
2024-01-12 09:50:00,356.31,357.66,354.73,354.98,46447.0,347.3708,348.6869,345.8304,346.0741,46447.0
2024-01-12 10:00:00,355.1,356.0,354.07,355.92,53153.0,346.1911,347.0685,345.187,346.9906,53153.0
2024-01-12 10:10:00,355.86,356.41,355.09,355.3,27199.0,346.9321,347.4683,346.1814,346.3861,27199.0
2024-01-12 10:20:00,355.29,356.06,355.26,356.04,31353.0,346.3764,347.127,346.3471,347.1075,31353.0
2024-01-12 10:30:00,356.14,356.57,355.67,355.92,38835.0,347.205,347.6242,346.7468,346.9906,38835.0
2024-01-12 10:40:00,355.93,355.99,354.53,354.54,38855.0,347.0003,347.0588,345.6354,345.6452,38855.0
2024-01-12 10:50:00,354.73,355.68,354.57,355.48,68505.0,345.8304,346.7566,345.6744,346.5616,68505.0
2024-01-12 11:00:00,355.36,355.83,355.36,355.7,31087.0,346.4446,346.9028,346.4446,346.7761,31087.0
2024-01-12 11:10:00,355.77,355.78,355.29,355.59,42755.0,346.8443,346.8541,346.3764,346.6688,42755.0
2024-01-12 11:20:00,355.57,355.73,355.21,355.21,36851.0,346.6493,346.8053,346.2984,346.2984,36851.0
2024-01-12 11:30:00,355.15,355.62,354.83,354.98,24384.0,346.2399,346.6981,345.9279,346.0741,24384.0
2024-01-12 11:40:00,355.13,355.28,354.81,355.16,15364.0,346.2204,346.3666,345.9084,346.2496,15364.0
2024-01-12 11:50:00,355.13,355.35,354.82,354.99,41442.0,346.2204,346.4349,345.9182,346.0839,41442.0
2024-01-12 12:00:00,355.0,355.31,354.64,354.94,36625.0,346.0936,346.3959,345.7427,346.0351,36625.0
2024-01-12 12:10:00,354.96,355.29,354.87,355.12,18127.0,346.0546,346.3764,345.9669,346.2106,18127.0
2024-01-12 12:20:00,355.21,355.45,354.99,355.35,13146.0,346.2984,346.5323,346.0839,346.4349,13146.0
2024-01-12 12:30:00,355.38,355.5,355.16,355.38,19712.0,346.4641,346.5811,346.2496,346.4641,19712.0
2024-01-12 12:40:00,355.43,355.64,355.31,355.54,15599.0,346.5128,346.7176,346.3959,346.6201,15599.0
2024-01-12 12:50:00,355.57,355.9,355.51,355.87,13562.0,346.6493,346.9711,346.5908,346.9418,13562.0
2024-01-12 13:00:00,355.86,356.19,355.84,356.19,23738.0,346.9321,347.2538,346.9126,347.2538,23738.0
2024-01-12 13:10:00,356.2,356.25,356.03,356.1,22812.0,347.2635,347.3123,347.0978,347.166,22812.0
2024-01-12 13:20:00,356.21,356.38,355.92,356.28,13885.0,347.2733,347.439,346.9906,347.3415,13885.0
2024-01-12 13:30:00,356.29,356.54,356.28,356.54,17957.0,347.3513,347.595,347.3415,347.595,17957.0
2024-01-12 13:40:00,356.48,356.8,356.33,356.8,12630.0,347.5365,347.8485,347.3903,347.8485,12630.0
2024-01-12 13:50:00,356.73,356.73,356.28,356.44,14468.0,347.7802,347.7802,347.3415,347.4975,14468.0
2024-01-12 14:00:00,356.47,356.92,356.43,356.88,18056.0,347.5268,347.9655,347.4878,347.9265,18056.0
2024-01-12 14:10:00,356.87,357.0,356.76,356.97,14257.0,347.9167,348.0435,347.8095,348.0142,14257.0
2024-01-12 14:20:00,357.0,357.3,356.69,357.17,12748.0,348.0435,348.3359,347.7412,348.2092,12748.0
2024-01-12 14:30:00,357.17,357.23,356.44,356.7,20657.0,348.2092,348.2677,347.4975,347.751,20657.0
2024-01-12 14:40:00,356.67,356.84,356.29,356.5,14612.0,347.7217,347.8875,347.3513,347.556,14612.0
2024-01-12 14:50:00,356.5,356.64,356.35,356.59,17471.0,347.556,347.6925,347.4098,347.6437,17471.0
2024-01-12 15:00:00,356.51,356.51,356.18,356.25,24783.0,347.5658,347.5658,347.244,347.3123,24783.0
2024-01-12 15:10:00,356.18,356.55,356.12,356.44,18502.0,347.244,347.6047,347.1855,347.4975,18502.0
2024-01-12 15:20:00,356.45,356.56,356.19,356.55,16707.0,347.5073,347.6145,347.2538,347.6047,16707.0
2024-01-12 15:30:00,356.45,356.65,356.3,356.54,19889.0,347.5073,347.7022,347.361,347.595,19889.0
2024-01-12 15:40:00,356.52,356.9,356.3,356.86,40669.0,347.5755,347.946,347.361,347.907,40669.0
2024-01-12 15:50:00,356.88,357.05,356.24,356.43,150850.0,347.9265,348.0922,347.3025,347.4878,150850.0
2024-01-16 09:30:00,352.37,354.71,351.11,354.53,137490.0,343.5296,345.8109,342.3012,345.6354,137490.0
2024-01-16 09:40:00,354.53,354.98,353.22,353.38,26033.0,345.6354,346.0741,344.3583,344.5143,26033.0
2024-01-16 09:50:00,353.4,354.27,352.57,354.27,15879.0,344.5338,345.382,343.7246,345.382,15879.0
2024-01-16 10:00:00,354.0,354.29,353.19,353.33,23461.0,345.1187,345.4014,344.329,344.4655,23461.0
2024-01-16 10:10:00,353.38,353.73,352.86,353.64,31192.0,344.5143,344.8555,344.0073,344.7678,31192.0
2024-01-16 10:20:00,353.83,355.25,353.8,354.83,28916.0,344.953,346.3374,344.9237,345.9279,28916.0
2024-01-16 10:30:00,355.0,355.89,355.0,355.77,35133.0,346.0936,346.9613,346.0936,346.8443,35133.0
2024-01-16 10:40:00,355.83,356.48,354.98,355.18,37021.0,346.9028,347.5365,346.0741,346.2691,37021.0
2024-01-16 10:50:00,355.19,355.19,354.65,354.88,19915.0,346.2789,346.2789,345.7524,345.9766,19915.0
2024-01-16 11:00:00,354.88,354.97,353.44,354.38,34695.0,345.9766,346.0644,344.5728,345.4892,34695.0
2024-01-16 11:10:00,354.29,354.91,353.84,354.86,15163.0,345.4014,346.0059,344.9627,345.9571,15163.0
2024-01-16 11:20:00,354.91,355.38,354.65,354.82,21417.0,346.0059,346.4641,345.7524,345.9182,21417.0
2024-01-16 11:30:00,354.92,355.54,354.91,355.11,20855.0,346.0156,346.6201,346.0059,346.2009,20855.0
2024-01-16 11:40:00,355.26,355.26,354.71,354.71,10933.0,346.3471,346.3471,345.8109,345.8109,10933.0
2024-01-16 11:50:00,354.88,354.9,354.28,354.28,10857.0,345.9766,345.9961,345.3917,345.3917,10857.0
2024-01-16 12:00:00,354.4,354.55,353.9,354.04,4680.0,345.5087,345.6549,345.0212,345.1577,4680.0
2024-01-16 12:10:00,354.06,354.46,354.05,354.1,8733.0,345.1772,345.5672,345.1675,345.2162,8733.0
2024-01-16 12:20:00,354.03,354.22,353.83,353.84,6587.0,345.148,345.3332,344.953,344.9627,6587.0
2024-01-16 12:30:00,353.79,354.17,353.62,354.07,6269.0,344.914,345.2845,344.7483,345.187,6269.0
2024-01-16 12:40:00,354.07,354.16,353.54,353.74,6774.0,345.187,345.2747,344.6703,344.8652,6774.0
2024-01-16 12:50:00,353.64,353.83,353.04,353.05,7337.0,344.7678,344.953,344.1828,344.1926,7337.0
2024-01-16 13:00:00,353.09,353.45,353.02,353.42,26507.0,344.2316,344.5825,344.1633,344.5533,26507.0
2024-01-16 13:10:00,353.43,354.02,353.33,353.78,19212.0,344.563,345.1382,344.4655,344.9042,19212.0
2024-01-16 13:20:00,353.83,353.83,353.44,353.64,15122.0,344.953,344.953,344.5728,344.7678,15122.0
2024-01-16 13:30:00,353.69,353.9,353.47,353.5,25040.0,344.8165,345.0212,344.602,344.6313,25040.0
2024-01-16 13:40:00,353.54,353.6,353.08,353.25,24765.0,344.6703,344.7288,344.2218,344.3875,24765.0
2024-01-16 13:50:00,353.24,353.24,352.87,353.02,25895.0,344.3778,344.3778,344.0171,344.1633,25895.0
2024-01-16 14:00:00,352.97,353.01,352.05,352.41,31317.0,344.1146,344.1536,343.2176,343.5686,31317.0
2024-01-16 14:10:00,352.44,352.44,352.06,352.06,7855.0,343.5979,343.5979,343.2274,343.2274,7855.0
2024-01-16 14:20:00,352.07,352.98,352.0,352.85,15959.0,343.2371,344.1243,343.1689,343.9976,15959.0
2024-01-16 14:30:00,352.85,352.98,352.5,352.72,14893.0,343.9976,344.1243,343.6564,343.8708,14893.0
2024-01-16 14:40:00,352.84,353.3,352.65,353.09,18974.0,343.9878,344.4363,343.8026,344.2316,18974.0
2024-01-16 14:50:00,353.11,353.65,353.09,353.51,15781.0,344.2511,344.7775,344.2316,344.641,15781.0
2024-01-16 15:00:00,353.6,353.67,353.41,353.47,14271.0,344.7288,344.797,344.5435,344.602,14271.0
2024-01-16 15:10:00,353.52,353.69,353.34,353.69,13195.0,344.6508,344.8165,344.4753,344.8165,13195.0
2024-01-16 15:20:00,353.77,353.77,353.46,353.75,11660.0,344.8945,344.8945,344.5923,344.875,11660.0
2024-01-16 15:30:00,353.72,353.88,353.49,353.78,28662.0,344.8457,345.0017,344.6215,344.9042,28662.0
2024-01-16 15:40:00,353.79,354.0,353.55,353.74,23384.0,344.914,345.1187,344.68,344.8652,23384.0
2024-01-16 15:50:00,353.68,354.71,353.68,354.48,105897.0,344.8068,345.8109,344.8068,345.5867,105897.0
2024-01-17 09:30:00,351.81,354.83,351.81,353.53,99458.0,344.2348,347.1897,344.2348,345.9177,99458.0
2024-01-17 09:40:00,353.71,354.47,353.1,353.9,22183.0,346.0938,346.8375,345.497,346.2798,22183.0
2024-01-17 09:50:00,354.01,354.51,352.67,353.06,15387.0,346.3874,346.8766,345.0762,345.4578,15387.0
2024-01-17 10:00:00,352.94,353.93,352.76,353.23,21571.0,345.3404,346.3091,345.1643,345.6242,21571.0
2024-01-17 10:10:00,353.39,354.47,353.39,353.83,25596.0,345.7807,346.8375,345.7807,346.2113,25596.0
2024-01-17 10:20:00,353.66,354.66,353.54,354.35,21818.0,346.0449,347.0234,345.9275,346.7201,21818.0
2024-01-17 10:30:00,354.36,355.37,354.14,355.19,28708.0,346.7299,347.7181,346.5146,347.542,28708.0
2024-01-17 10:40:00,355.21,355.98,355.11,355.77,44156.0,347.5616,348.315,347.4637,348.1095,44156.0
2024-01-17 10:50:00,355.74,356.05,355.31,355.84,34140.0,348.0801,348.3835,347.6594,348.178,34140.0
2024-01-17 11:00:00,355.82,357.18,355.82,357.02,33444.0,348.1584,349.4891,348.1584,349.3326,33444.0
2024-01-17 11:10:00,357.15,357.33,356.31,356.74,23387.0,349.4598,349.6359,348.6379,349.0586,23387.0
2024-01-17 11:20:00,356.73,357.05,356.66,356.83,22381.0,349.0488,349.3619,348.9803,349.1467,22381.0
2024-01-17 11:30:00,356.82,356.96,356.56,356.73,17805.0,349.1369,349.2739,348.8825,349.0488,17805.0
2024-01-17 11:40:00,356.66,356.86,356.43,356.73,22734.0,348.9803,349.176,348.7553,349.0488,22734.0
2024-01-17 11:50:00,356.77,356.77,356.13,356.19,26486.0,349.088,349.088,348.4617,348.5204,26486.0
2024-01-17 12:00:00,356.28,356.43,356.0,356.33,14918.0,348.6085,348.7553,348.3345,348.6574,14918.0
2024-01-17 12:10:00,356.33,356.8,356.24,356.66,14024.0,348.6574,349.1173,348.5694,348.9803,14024.0
2024-01-17 12:20:00,356.69,356.83,355.78,355.78,20246.0,349.0097,349.1467,348.1193,348.1193,20246.0
2024-01-17 12:30:00,355.76,355.87,355.37,355.56,21922.0,348.0997,348.2073,347.7181,347.904,21922.0
2024-01-17 12:40:00,355.48,355.81,355.47,355.76,12264.0,347.8257,348.1486,347.816,348.0997,12264.0
2024-01-17 12:50:00,355.8,356.24,355.8,356.11,9340.0,348.1388,348.5694,348.1388,348.4422,9340.0
2024-01-17 13:00:00,356.13,356.14,355.12,355.19,11674.0,348.4617,348.4715,347.4735,347.542,11674.0
2024-01-17 13:10:00,355.11,355.11,354.41,354.68,19612.0,347.4637,347.4637,346.7788,347.043,19612.0
2024-01-17 13:20:00,354.59,354.59,354.02,354.19,8960.0,346.9549,346.9549,346.3972,346.5635,8960.0
2024-01-17 13:30:00,354.22,354.27,353.71,353.92,15259.0,346.5929,346.6418,346.0938,346.2993,15259.0
2024-01-17 13:40:00,353.88,353.88,353.55,353.62,10606.0,346.2602,346.2602,345.9373,346.0058,10606.0
2024-01-17 13:50:00,353.55,354.21,353.55,353.75,26144.0,345.9373,346.5831,345.9373,346.133,26144.0
2024-01-17 14:00:00,353.73,353.96,353.31,353.55,11521.0,346.1134,346.3385,345.7025,345.9373,11521.0
2024-01-17 14:10:00,353.57,353.58,353.18,353.45,8469.0,345.9569,345.9666,345.5753,345.8394,8469.0
2024-01-17 14:20:00,353.5,354.04,353.48,353.94,18023.0,345.8884,346.4167,345.8688,346.3189,18023.0
2024-01-17 14:30:00,353.93,354.08,353.7,353.7,12808.0,346.3091,346.4559,346.0841,346.0841,12808.0
2024-01-17 14:40:00,353.73,354.17,353.7,353.82,7749.0,346.1134,346.5439,346.0841,346.2015,7749.0
2024-01-17 14:50:00,353.72,354.1,353.65,354.03,10625.0,346.1036,346.4755,346.0351,346.407,10625.0
2024-01-17 15:00:00,354.03,354.28,353.47,353.56,11351.0,346.407,346.6516,345.859,345.9471,11351.0
2024-01-17 15:10:00,353.53,353.53,353.01,353.3,18554.0,345.9177,345.9177,345.4089,345.6927,18554.0
2024-01-17 15:20:00,353.3,353.37,352.9,353.03,14373.0,345.6927,345.7612,345.3013,345.4285,14373.0
2024-01-17 15:30:00,353.0,353.63,352.99,353.61,20702.0,345.3991,346.0156,345.3894,345.996,20702.0
2024-01-17 15:40:00,353.67,353.85,353.1,353.1,35633.0,346.0547,346.2308,345.497,345.497,35633.0
2024-01-17 15:50:00,353.21,353.89,353.21,353.68,150039.0,345.6046,346.27,345.6046,346.0645,150039.0
2024-01-18 09:30:00,356.02,357.62,355.58,355.84,67902.0,348.3541,349.9197,347.9236,348.178,67902.0
2024-01-18 09:40:00,356.01,356.88,355.76,356.64,22414.0,348.3443,349.1956,348.0997,348.9608,22414.0
2024-01-18 09:50:00,356.58,356.6,355.83,356.25,22986.0,348.9021,348.9216,348.1682,348.5792,22986.0
2024-01-18 10:00:00,356.37,356.64,355.16,355.23,25804.0,348.6966,348.9608,347.5126,347.5811,25804.0
2024-01-18 10:10:00,355.32,356.24,355.19,355.66,23322.0,347.6692,348.5694,347.542,348.0019,23322.0
2024-01-18 10:20:00,355.6,355.91,355.26,355.81,16509.0,347.9432,348.2465,347.6105,348.1486,16509.0
2024-01-18 10:30:00,355.92,356.65,355.77,356.43,24999.0,348.2563,348.9705,348.1095,348.7553,24999.0
2024-01-18 10:40:00,356.37,356.79,356.36,356.7,35458.0,348.6966,349.1075,348.6868,349.0195,35458.0
2024-01-18 10:50:00,356.72,356.82,356.12,356.42,25099.0,349.039,349.1369,348.452,348.7455,25099.0
2024-01-18 11:00:00,356.41,356.41,355.55,355.99,18773.0,348.7357,348.7357,347.8942,348.3248,18773.0
2024-01-18 11:10:00,356.08,356.49,355.99,356.31,19535.0,348.4128,348.814,348.3248,348.6379,19535.0
2024-01-18 11:20:00,356.18,356.54,356.18,356.4,14538.0,348.5107,348.8629,348.5107,348.7259,14538.0
2024-01-18 11:30:00,356.42,356.84,356.26,356.71,19434.0,348.7455,349.1565,348.5889,349.0293,19434.0
2024-01-18 11:40:00,356.57,357.0,356.39,356.39,20001.0,348.8923,349.313,348.7161,348.7161,20001.0
2024-01-18 11:50:00,356.54,356.89,356.47,356.55,20112.0,348.8629,349.2054,348.7944,348.8727,20112.0
2024-01-18 12:00:00,356.61,356.64,355.55,356.01,12913.0,348.9314,348.9608,347.8942,348.3443,12913.0
2024-01-18 12:10:00,356.03,356.41,355.68,356.1,14694.0,348.3639,348.7357,348.0214,348.4324,14694.0
2024-01-18 12:20:00,356.22,356.59,356.22,356.51,16333.0,348.5498,348.9118,348.5498,348.8336,16333.0
2024-01-18 12:30:00,356.55,356.84,356.16,356.84,45910.0,348.8727,349.1565,348.4911,349.1565,45910.0
2024-01-18 12:40:00,356.85,357.0,356.63,356.83,15344.0,349.1662,349.313,348.951,349.1467,15344.0
2024-01-18 12:50:00,356.82,356.88,356.57,356.65,10959.0,349.1369,349.1956,348.8923,348.9705,10959.0
2024-01-18 13:00:00,356.68,356.81,356.32,356.74,12985.0,348.9999,349.1271,348.6477,349.0586,12985.0
2024-01-18 13:10:00,356.63,356.87,356.43,356.47,8932.0,348.951,349.1858,348.7553,348.7944,8932.0
2024-01-18 13:20:00,356.49,356.89,356.39,356.78,17838.0,348.814,349.2054,348.7161,349.0977,17838.0
2024-01-18 13:30:00,356.69,357.24,356.68,357.24,19698.0,349.0097,349.5478,348.9999,349.5478,19698.0
2024-01-18 13:40:00,357.3,357.46,357.12,357.19,10876.0,349.6065,349.7631,349.4304,349.4989,10876.0
2024-01-18 13:50:00,357.22,357.37,357.17,357.23,10740.0,349.5283,349.675,349.4793,349.5381,10740.0
2024-01-18 14:00:00,357.22,357.5,357.03,357.45,14520.0,349.5283,349.8022,349.3424,349.7533,14520.0
2024-01-18 14:10:00,357.46,358.1,357.39,358.02,25917.0,349.7631,350.3893,349.6946,350.311,25917.0
2024-01-18 14:20:00,358.06,358.8,357.92,358.8,24724.0,350.3502,351.0743,350.2132,351.0743,24724.0
2024-01-18 14:30:00,358.83,359.0,358.49,358.61,17260.0,351.1036,351.2699,350.7709,350.8883,17260.0
2024-01-18 14:40:00,358.63,358.73,358.17,358.48,19881.0,350.9079,351.0058,350.4578,350.7611,19881.0
2024-01-18 14:50:00,358.49,358.95,358.44,358.91,11392.0,350.7709,351.221,350.722,351.1819,11392.0
2024-01-18 15:00:00,358.91,358.98,358.62,358.95,18110.0,351.1819,351.2504,350.8981,351.221,18110.0
2024-01-18 15:10:00,358.95,359.02,358.64,358.7,23210.0,351.221,351.2895,350.9177,350.9764,23210.0
2024-01-18 15:20:00,358.69,359.06,358.69,359.03,21731.0,350.9666,351.3287,350.9666,351.2993,21731.0
2024-01-18 15:30:00,359.05,359.15,358.72,358.72,22798.0,351.3189,351.4167,350.996,350.996,22798.0
2024-01-18 15:40:00,358.63,359.15,358.63,358.79,35508.0,350.9079,351.4167,350.9079,351.0645,35508.0
2024-01-18 15:50:00,358.78,359.78,358.78,359.34,149318.0,351.0547,352.0331,351.0547,351.6026,149318.0
2024-01-19 09:30:00,361.53,362.4,360.12,362.08,259760.0,353.7455,354.5967,352.3658,354.2836,259760.0
2024-01-19 09:40:00,362.08,363.27,361.76,362.95,34030.0,354.2836,355.448,353.9705,355.1349,34030.0
2024-01-19 09:50:00,362.62,364.82,362.09,364.61,65818.0,354.812,356.9646,354.2934,356.7591,65818.0
2024-01-19 10:00:00,364.45,364.78,363.14,363.39,63809.0,356.6026,356.9255,355.3208,355.5654,63809.0
2024-01-19 10:10:00,363.42,363.81,362.68,363.0,35463.0,355.5948,355.9764,354.8707,355.1838,35463.0
2024-01-19 10:20:00,363.03,363.21,362.02,362.3,26901.0,355.2132,355.3893,354.2249,354.4989,26901.0
2024-01-19 10:30:00,362.25,362.33,361.62,361.74,22193.0,354.45,354.5282,353.8335,353.9509,22193.0
2024-01-19 10:40:00,361.66,361.9,361.22,361.23,14317.0,353.8727,354.1075,353.4421,353.4519,14317.0
2024-01-19 10:50:00,361.22,361.37,360.58,360.76,14429.0,353.4421,353.5889,352.8159,352.992,14429.0
2024-01-19 11:00:00,360.71,361.45,360.61,361.39,9490.0,352.9431,353.6672,352.8453,353.6085,9490.0
2024-01-19 11:10:00,361.5,362.58,361.44,362.14,22000.0,353.7161,354.7729,353.6574,354.3423,22000.0
2024-01-19 11:20:00,362.1,362.5,361.89,361.9,18205.0,354.3032,354.6946,354.0977,354.1075,18205.0
2024-01-19 11:30:00,361.87,362.06,361.18,361.23,10456.0,354.0781,354.2641,353.403,353.4519,10456.0
2024-01-19 11:40:00,361.46,361.48,361.26,361.38,9687.0,353.677,353.6965,353.4813,353.5987,9687.0
2024-01-19 11:50:00,361.38,362.35,361.18,362.24,17422.0,353.5987,354.5478,353.403,354.4402,17422.0
2024-01-19 12:00:00,362.22,362.68,361.87,361.87,14685.0,354.4206,354.8707,354.0781,354.0781,14685.0
2024-01-19 12:10:00,361.87,362.62,361.61,362.15,17147.0,354.0781,354.812,353.8237,354.3521,17147.0
2024-01-19 12:20:00,362.22,362.53,362.15,362.53,12843.0,354.4206,354.7239,354.3521,354.7239,12843.0
2024-01-19 12:30:00,362.61,363.34,362.58,363.14,17052.0,354.8022,355.5165,354.7729,355.3208,17052.0
2024-01-19 12:40:00,362.84,362.95,362.61,362.88,13753.0,355.0273,355.1349,354.8022,355.0664,13753.0
2024-01-19 12:50:00,362.85,363.53,362.85,363.45,21550.0,355.037,355.7024,355.037,355.6241,21550.0
2024-01-19 13:00:00,363.53,363.62,363.07,363.37,10722.0,355.7024,355.7905,355.2523,355.5458,10722.0
2024-01-19 13:10:00,363.24,363.61,363.18,363.3,12524.0,355.4186,355.7807,355.3599,355.4774,12524.0
2024-01-19 13:20:00,363.39,363.71,363.37,363.55,12192.0,355.5654,355.8785,355.5458,355.722,12192.0
2024-01-19 13:30:00,363.5,363.59,363.23,363.38,15161.0,355.673,355.7611,355.4089,355.5556,15161.0
2024-01-19 13:40:00,363.29,363.7,363.28,363.55,13369.0,355.4676,355.8687,355.4578,355.722,13369.0
2024-01-19 13:50:00,363.59,364.08,363.51,364.08,18300.0,355.7611,356.2406,355.6828,356.2406,18300.0
2024-01-19 14:00:00,364.05,364.36,363.82,364.34,13575.0,356.2112,356.5145,355.9862,356.495,13575.0
2024-01-19 14:10:00,364.27,364.52,363.82,363.89,18314.0,356.4265,356.6711,355.9862,356.0547,18314.0
2024-01-19 14:20:00,363.86,364.36,363.65,363.65,17983.0,356.0253,356.5145,355.8198,355.8198,17983.0
2024-01-19 14:30:00,363.8,363.8,363.18,363.75,15426.0,355.9666,355.9666,355.3599,355.9177,15426.0
2024-01-19 14:40:00,363.71,363.75,363.26,363.69,16940.0,355.8785,355.9177,355.4382,355.859,16940.0
2024-01-19 14:50:00,363.69,364.02,363.62,363.94,22026.0,355.859,356.1819,355.7905,356.1036,22026.0
2024-01-19 15:00:00,363.98,364.39,363.87,364.23,28642.0,356.1427,356.5439,356.0351,356.3873,28642.0
2024-01-19 15:10:00,364.24,364.51,364.0,364.48,13795.0,356.3971,356.6613,356.1623,356.6319,13795.0
2024-01-19 15:20:00,364.48,364.56,364.13,364.38,11104.0,356.6319,356.7102,356.2895,356.5341,11104.0
2024-01-19 15:30:00,364.38,364.5,364.23,364.36,28660.0,356.5341,356.6515,356.3873,356.5145,28660.0
2024-01-19 15:40:00,364.4,364.4,363.74,363.94,39188.0,356.5537,356.5537,355.9079,356.1036,39188.0
2024-01-19 15:50:00,363.98,364.11,363.5,363.72,192519.0,356.1427,356.2699,355.673,355.8883,192519.0
2024-01-22 09:30:00,364.0,366.96,363.5,366.59,121638.0,356.1623,359.0585,355.673,358.6965,121638.0
2024-01-22 09:40:00,366.54,366.69,365.23,366.55,17855.0,358.6476,358.7944,357.3658,358.6574,17855.0
2024-01-22 09:50:00,366.37,366.81,365.99,366.03,23953.0,358.4813,358.9118,358.1094,358.1486,23953.0
2024-01-22 10:00:00,366.17,366.77,366.02,366.02,27029.0,358.2856,358.8726,358.1388,358.1388,27029.0
2024-01-22 10:10:00,366.11,366.42,365.59,366.32,17645.0,358.2269,358.5302,357.718,358.4323,17645.0
2024-01-22 10:20:00,366.3,367.46,366.16,367.03,31652.0,358.4128,359.5478,358.2758,359.127,31652.0
2024-01-22 10:30:00,367.15,367.68,366.43,367.68,45063.0,359.2445,359.763,358.54,359.763,45063.0
2024-01-22 10:40:00,367.67,367.72,366.73,367.09,18019.0,359.7533,359.8022,358.8335,359.1857,18019.0
2024-01-22 10:50:00,367.35,367.81,367.17,367.69,28893.0,359.4402,359.8902,359.264,359.7728,28893.0
2024-01-22 11:00:00,367.69,367.69,366.8,367.17,17700.0,359.7728,359.7728,358.902,359.264,17700.0
2024-01-22 11:10:00,367.03,367.4,366.92,367.34,27144.0,359.127,359.4891,359.0194,359.4304,27144.0
2024-01-22 11:20:00,367.34,367.46,366.96,367.27,22443.0,359.4304,359.5478,359.0585,359.3619,22443.0
2024-01-22 11:30:00,367.3,367.83,367.18,367.74,26783.0,359.3912,359.9098,359.2738,359.8218,26783.0
2024-01-22 11:40:00,367.66,367.66,367.13,367.23,12949.0,359.7435,359.7435,359.2249,359.3227,12949.0
2024-01-22 11:50:00,367.19,367.4,367.04,367.31,8969.0,359.2836,359.4891,359.1368,359.401,8969.0
2024-01-22 12:00:00,367.31,367.5,367.0,367.37,35930.0,359.401,359.5869,359.0977,359.4597,35930.0
2024-01-22 12:10:00,367.37,367.41,366.66,366.95,27602.0,359.4597,359.4989,358.765,359.0488,27602.0
2024-01-22 12:20:00,367.09,367.35,367.04,367.27,7335.0,359.1857,359.4402,359.1368,359.3619,7335.0
2024-01-22 12:30:00,367.29,368.29,367.23,368.2,37820.0,359.3814,360.3599,359.3227,360.2718,37820.0
2024-01-22 12:40:00,368.22,368.58,367.83,367.87,33061.0,360.2914,360.6437,359.9098,359.949,33061.0
2024-01-22 12:50:00,367.82,368.5,367.82,367.97,19507.0,359.9,360.5654,359.9,360.0468,19507.0
2024-01-22 13:00:00,367.92,367.92,367.27,367.27,13447.0,359.9979,359.9979,359.3619,359.3619,13447.0
2024-01-22 13:10:00,367.33,368.0,367.27,367.55,82864.0,359.4206,360.0762,359.3619,359.6358,82864.0
2024-01-22 13:20:00,367.38,367.81,366.83,366.86,16449.0,359.4695,359.8902,358.9313,358.9607,16449.0
2024-01-22 13:30:00,366.83,367.61,366.83,367.51,27324.0,358.9313,359.6946,358.9313,359.5967,27324.0
2024-01-22 13:40:00,367.5,367.74,367.23,367.57,52748.0,359.5869,359.8218,359.3227,359.6554,52748.0
2024-01-22 13:50:00,367.59,368.03,367.57,367.71,16833.0,359.675,360.1055,359.6554,359.7924,16833.0
2024-01-22 14:00:00,367.68,367.76,367.57,367.7,6890.0,359.763,359.8413,359.6554,359.7826,6890.0
2024-01-22 14:10:00,367.6,367.69,367.35,367.39,15557.0,359.6848,359.7728,359.4402,359.4793,15557.0
2024-01-22 14:20:00,367.46,367.46,367.18,367.4,10393.0,359.5478,359.5478,359.2738,359.4891,10393.0
2024-01-22 14:30:00,367.35,367.6,367.22,367.35,9467.0,359.4402,359.6848,359.3129,359.4402,9467.0
2024-01-22 14:40:00,367.42,367.61,367.2,367.31,10222.0,359.5086,359.6946,359.2934,359.401,10222.0
2024-01-22 14:50:00,367.28,367.42,367.2,367.32,9214.0,359.3717,359.5086,359.2934,359.4108,9214.0
2024-01-22 15:00:00,367.32,368.16,367.05,368.15,29357.0,359.4108,360.2327,359.1466,360.2229,29357.0
2024-01-22 15:10:00,368.15,368.31,367.96,368.07,26285.0,360.2229,360.3795,360.037,360.1446,26285.0
2024-01-22 15:20:00,368.13,368.65,367.97,368.5,40571.0,360.2034,360.7122,360.0468,360.5654,40571.0
2024-01-22 15:30:00,368.49,368.56,368.08,368.25,32615.0,360.5556,360.6241,360.1544,360.3208,32615.0
2024-01-22 15:40:00,368.12,368.24,367.81,367.81,40082.0,360.1936,360.311,359.8902,359.8902,40082.0
2024-01-22 15:50:00,367.72,368.18,367.13,367.26,171076.0,359.8022,360.2523,359.2249,359.3521,171076.0
2024-01-23 09:30:00,367.36,368.34,367.19,367.21,58568.0,359.4499,360.4088,359.2836,359.3032,58568.0
2024-01-23 09:40:00,367.02,367.12,365.64,367.08,17837.0,359.1173,359.2151,357.767,359.176,17837.0
2024-01-23 09:50:00,367.14,367.73,367.0,367.42,15781.0,359.2347,359.812,359.0977,359.5086,15781.0
2024-01-23 10:00:00,367.52,368.0,367.38,367.75,27149.0,359.6065,360.0762,359.4695,359.8315,27149.0
2024-01-23 10:10:00,367.69,368.4,367.68,368.0,14392.0,359.7728,360.4675,359.763,360.0762,14392.0
2024-01-23 10:20:00,368.07,368.24,367.05,367.96,64336.0,360.1446,360.311,359.1466,360.037,64336.0
2024-01-23 10:30:00,367.99,368.56,367.89,368.44,21791.0,360.0664,360.6241,359.9685,360.5067,21791.0
2024-01-23 10:40:00,368.45,368.89,368.38,368.74,23766.0,360.5165,360.947,360.448,360.8002,23766.0
2024-01-23 10:50:00,368.55,368.8,368.48,368.58,18705.0,360.6143,360.8589,360.5458,360.6437,18705.0
2024-01-23 11:00:00,368.66,368.76,368.5,368.74,10216.0,360.7219,360.8198,360.5654,360.8002,10216.0
2024-01-23 11:10:00,368.68,368.91,368.46,368.55,25427.0,360.7415,360.9666,360.5262,360.6143,25427.0
2024-01-23 11:20:00,368.6,368.66,368.23,368.24,10595.0,360.6632,360.7219,360.3012,360.311,10595.0
2024-01-23 11:30:00,368.42,368.71,368.22,368.43,16409.0,360.4871,360.7709,360.2914,360.4969,16409.0
2024-01-23 11:40:00,368.27,368.73,367.91,368.6,11189.0,360.3403,360.7904,359.9881,360.6632,11189.0
2024-01-23 11:50:00,368.66,368.82,368.59,368.81,13586.0,360.7219,360.8785,360.6535,360.8687,13586.0
2024-01-23 12:00:00,368.82,368.82,368.28,368.46,8650.0,360.8785,360.8785,360.3501,360.5262,8650.0
2024-01-23 12:10:00,368.41,368.56,368.38,368.54,21566.0,360.4773,360.6241,360.448,360.6045,21566.0
2024-01-23 12:20:00,368.48,368.59,368.41,368.53,14339.0,360.5458,360.6535,360.4773,360.5947,14339.0
2024-01-23 12:30:00,368.51,368.71,368.46,368.63,20492.0,360.5752,360.7709,360.5262,360.6926,20492.0
2024-01-23 12:40:00,368.63,368.71,368.55,368.57,6854.0,360.6926,360.7709,360.6143,360.6339,6854.0
2024-01-23 12:50:00,368.63,368.67,368.52,368.62,7446.0,360.6926,360.7317,360.585,360.6828,7446.0
2024-01-23 13:00:00,368.6,368.62,368.08,368.1,9545.0,360.6632,360.6828,360.1544,360.174,9545.0
2024-01-23 13:10:00,368.17,368.61,368.11,368.56,17634.0,360.2425,360.673,360.1838,360.6241,17634.0
2024-01-23 13:20:00,368.62,368.69,368.34,368.44,25355.0,360.6828,360.7513,360.4088,360.5067,25355.0
2024-01-23 13:30:00,368.36,368.48,368.25,368.37,30474.0,360.4284,360.5458,360.3208,360.4382,30474.0
2024-01-23 13:40:00,368.34,368.8,368.28,368.78,29361.0,360.4088,360.8589,360.3501,360.8394,29361.0
2024-01-23 13:50:00,368.78,369.09,368.75,369.06,14324.0,360.8394,361.1427,360.81,361.1133,14324.0
2024-01-23 14:00:00,369.09,369.12,368.84,368.92,10267.0,361.1427,361.172,360.8981,360.9763,10267.0
2024-01-23 14:10:00,368.92,369.18,368.92,369.14,15307.0,360.9763,361.2307,360.9763,361.1916,15307.0
2024-01-23 14:20:00,369.09,369.14,368.92,369.05,35833.0,361.1427,361.1916,360.9763,361.1035,35833.0
2024-01-23 14:30:00,369.05,369.27,368.91,369.24,13263.0,361.1035,361.3188,360.9666,361.2895,13263.0
2024-01-23 14:40:00,369.26,369.58,369.22,369.39,13234.0,361.309,361.6221,361.2699,361.4362,13234.0
2024-01-23 14:50:00,369.39,369.55,369.32,369.32,8325.0,361.4362,361.5928,361.3677,361.3677,8325.0
2024-01-23 15:00:00,369.33,369.33,369.04,369.09,9732.0,361.3775,361.3775,361.0938,361.1427,9732.0
2024-01-23 15:10:00,369.18,369.57,369.15,369.4,14616.0,361.2307,361.6123,361.2014,361.446,14616.0
2024-01-23 15:20:00,369.42,369.53,369.19,369.34,21641.0,361.4656,361.5732,361.2405,361.3873,21641.0
2024-01-23 15:30:00,369.31,369.37,368.92,369.14,16175.0,361.3579,361.4167,360.9763,361.1916,16175.0
2024-01-23 15:40:00,369.19,369.4,369.05,369.18,21471.0,361.2405,361.446,361.1035,361.2307,21471.0
2024-01-23 15:50:00,369.2,370.0,369.08,369.81,118840.0,361.2503,362.0331,361.1329,361.8472,118840.0
2024-01-24 09:30:00,371.0,372.24,367.93,368.39,87175.0,363.0116,364.2249,360.0077,360.4578,87175.0
2024-01-24 09:40:00,368.23,369.18,367.82,368.74,28125.0,360.3012,361.2307,359.9,360.8002,28125.0
2024-01-24 09:50:00,368.92,370.19,368.55,370.19,20270.0,360.9763,362.219,360.6143,362.219,20270.0
2024-01-24 10:00:00,370.0,370.79,369.31,370.79,10581.0,362.0331,362.8061,361.3579,362.8061,10581.0
2024-01-24 10:10:00,370.99,371.24,370.3,370.37,26507.0,363.0018,363.2464,362.3266,362.3951,26507.0
2024-01-24 10:20:00,370.37,370.54,369.86,370.47,42540.0,362.3951,362.5615,361.8961,362.493,42540.0
2024-01-24 10:30:00,370.39,370.64,370.0,370.11,33576.0,362.4147,362.6593,362.0331,362.1407,33576.0
2024-01-24 10:40:00,370.15,370.88,370.02,370.44,93881.0,362.1799,362.8941,362.0527,362.4636,93881.0
2024-01-24 10:50:00,370.36,370.36,368.9,369.49,35311.0,362.3853,362.3853,360.9568,361.5341,35311.0
2024-01-24 11:00:00,369.4,369.82,369.22,369.8,24966.0,361.446,361.857,361.2699,361.8374,24966.0
2024-01-24 11:10:00,369.75,370.5,369.56,370.38,18308.0,361.7885,362.5223,361.6026,362.4049,18308.0
2024-01-24 11:20:00,370.72,370.72,370.09,370.22,19967.0,362.7376,362.7376,362.1212,362.2484,19967.0
2024-01-24 11:30:00,370.16,370.32,369.68,370.12,24032.0,362.1896,362.3462,361.72,362.1505,24032.0
2024-01-24 11:40:00,369.99,370.09,369.66,369.88,16055.0,362.0233,362.1212,361.7004,361.9157,16055.0
2024-01-24 11:50:00,369.82,370.13,369.82,370.0,30448.0,361.857,362.1603,361.857,362.0331,30448.0
2024-01-24 12:00:00,369.95,370.55,369.95,370.55,7871.0,361.9842,362.5712,361.9842,362.5712,7871.0
2024-01-24 12:10:00,370.63,371.13,370.27,370.9,12547.0,362.6495,363.1388,362.2973,362.9137,12547.0
2024-01-24 12:20:00,370.86,371.02,370.57,370.66,17362.0,362.8746,363.0311,362.5908,362.6789,17362.0
2024-01-24 12:30:00,370.71,371.11,370.62,370.94,30465.0,362.7278,363.1192,362.6397,362.9529,30465.0
2024-01-24 12:40:00,370.96,370.96,370.7,370.74,19015.0,362.9724,362.9724,362.718,362.7572,19015.0
2024-01-24 12:50:00,370.68,370.87,370.55,370.73,10853.0,362.6984,362.8844,362.5712,362.7474,10853.0
2024-01-24 13:00:00,370.63,370.7,369.82,370.12,20442.0,362.6495,362.718,361.857,362.1505,20442.0
2024-01-24 13:10:00,370.1,370.1,369.48,369.65,13081.0,362.1309,362.1309,361.5243,361.6906,13081.0
2024-01-24 13:20:00,369.62,370.32,369.62,370.22,34940.0,361.6613,362.3462,361.6613,362.2484,34940.0
2024-01-24 13:30:00,370.29,370.33,369.8,369.8,34712.0,362.3168,362.356,361.8374,361.8374,34712.0
2024-01-24 13:40:00,369.66,369.96,369.64,369.74,9559.0,361.7004,361.994,361.6808,361.7787,9559.0
2024-01-24 13:50:00,369.81,369.92,369.62,369.85,10036.0,361.8472,361.9548,361.6613,361.8863,10036.0
2024-01-24 14:00:00,369.91,369.94,369.47,369.51,10103.0,361.945,361.9744,361.5145,361.5536,10103.0
2024-01-24 14:10:00,369.52,369.54,369.21,369.3,12387.0,361.5634,361.583,361.2601,361.3482,12387.0
2024-01-24 14:20:00,369.22,369.33,368.62,368.73,9028.0,361.2699,361.3775,360.6828,360.7904,9028.0
2024-01-24 14:30:00,368.79,369.01,368.47,368.61,11828.0,360.8491,361.0644,360.536,360.673,11828.0
2024-01-24 14:40:00,368.64,369.64,368.63,369.55,27346.0,360.7024,361.6808,360.6926,361.5928,27346.0
2024-01-24 14:50:00,369.65,369.86,369.38,369.74,34878.0,361.6906,361.8961,361.4264,361.7787,34878.0
2024-01-24 15:00:00,369.74,370.0,368.98,369.87,51835.0,361.7787,362.0331,361.0351,361.9059,51835.0
2024-01-24 15:10:00,369.92,369.98,369.01,369.12,52323.0,361.9548,362.0135,361.0644,361.172,52323.0
2024-01-24 15:20:00,369.11,369.75,369.06,369.47,31913.0,361.1623,361.7885,361.1133,361.5145,31913.0
2024-01-24 15:30:00,369.36,369.55,369.3,369.38,17631.0,361.4069,361.5928,361.3482,361.4264,17631.0
2024-01-24 15:40:00,369.35,370.05,368.96,368.96,76948.0,361.3971,362.082,361.0155,361.0155,76948.0
2024-01-24 15:50:00,368.96,369.52,368.68,368.97,174956.0,361.0155,361.5634,360.7415,361.0253,174956.0
2024-01-25 09:30:00,372.38,375.73,370.12,375.48,153066.0,364.3618,367.6397,362.1505,367.3951,153066.0
2024-01-25 09:40:00,375.26,375.64,374.0,374.5,52123.0,367.1798,367.5516,365.947,366.4362,52123.0
2024-01-25 09:50:00,374.5,375.28,372.97,373.59,32533.0,366.4362,367.1994,364.9391,365.5458,32533.0
2024-01-25 10:00:00,373.56,374.0,372.64,372.74,20421.0,365.5164,365.947,364.6162,364.7141,20421.0
2024-01-25 10:10:00,372.75,373.81,372.27,373.54,24632.0,364.7239,365.7611,364.2542,365.4969,24632.0
2024-01-25 10:20:00,373.79,374.36,373.67,373.81,28204.0,365.7415,366.2992,365.6241,365.7611,28204.0
2024-01-25 10:30:00,373.91,374.44,372.92,373.89,13993.0,365.8589,366.3775,364.8902,365.8393,13993.0
2024-01-25 10:40:00,373.83,374.17,373.36,373.43,16692.0,365.7806,366.1133,365.3207,365.3892,16692.0
2024-01-25 10:50:00,373.47,373.81,373.33,373.58,12253.0,365.4284,365.7611,365.2914,365.536,12253.0
2024-01-25 11:00:00,373.5,374.15,373.34,373.58,23350.0,365.4577,366.0937,365.3012,365.536,23350.0
2024-01-25 11:10:00,373.53,374.13,373.53,373.71,23033.0,365.4871,366.0742,365.4871,365.6632,23033.0
2024-01-25 11:20:00,373.59,373.64,373.22,373.55,11755.0,365.5458,365.5947,365.1838,365.5067,11755.0
2024-01-25 11:30:00,373.59,373.65,372.8,372.83,12375.0,365.5458,365.6045,364.7728,364.8022,12375.0
2024-01-25 11:40:00,372.79,372.82,372.33,372.34,8302.0,364.763,364.7924,364.3129,364.3227,8302.0
2024-01-25 11:50:00,372.33,372.75,371.85,371.97,19946.0,364.3129,364.7239,363.8433,363.9607,19946.0
2024-01-25 12:00:00,371.96,372.3,371.0,371.45,14593.0,363.9509,364.2836,363.0116,363.4519,14593.0
2024-01-25 12:10:00,371.46,371.8,371.06,371.65,18090.0,363.4617,363.7943,363.0703,363.6476,18090.0
2024-01-25 12:20:00,371.74,371.77,371.22,371.53,10073.0,363.7356,363.765,363.2268,363.5301,10073.0
2024-01-25 12:30:00,371.64,371.81,371.15,371.56,20450.0,363.6378,363.8041,363.1583,363.5595,20450.0
2024-01-25 12:40:00,371.54,371.92,371.4,371.67,13047.0,363.5399,363.9117,363.4029,363.6671,13047.0
2024-01-25 12:50:00,371.66,371.77,371.19,371.64,24352.0,363.6573,363.765,363.1975,363.6378,24352.0
2024-01-25 13:00:00,371.78,372.57,371.78,372.34,18849.0,363.7748,364.5478,363.7748,364.3227,18849.0
2024-01-25 13:10:00,372.28,372.39,371.9,371.93,22975.0,364.264,364.3716,363.8922,363.9215,22975.0
2024-01-25 13:20:00,371.94,372.09,371.52,372.0,29586.0,363.9313,364.0781,363.5204,363.99,29586.0
2024-01-25 13:30:00,372.02,372.23,371.56,371.76,17230.0,364.0096,364.2151,363.5595,363.7552,17230.0
2024-01-25 13:40:00,371.8,371.9,371.29,371.45,12441.0,363.7943,363.8922,363.2953,363.4519,12441.0
2024-01-25 13:50:00,371.38,371.51,370.89,371.17,37981.0,363.3834,363.5106,362.9039,363.1779,37981.0
2024-01-25 14:00:00,371.17,371.63,370.84,371.59,29572.0,363.1779,363.628,362.855,363.5889,29572.0
2024-01-25 14:10:00,371.46,371.89,371.24,371.68,22110.0,363.4617,363.8824,363.2464,363.6769,22110.0
2024-01-25 14:20:00,371.53,371.62,371.33,371.59,11208.0,363.5301,363.6182,363.3345,363.5889,11208.0
2024-01-25 14:30:00,371.46,371.63,371.28,371.56,13075.0,363.4617,363.628,363.2855,363.5595,13075.0
2024-01-25 14:40:00,371.5,371.58,371.2,371.35,18197.0,363.5008,363.5791,363.2073,363.354,18197.0
2024-01-25 14:50:00,371.34,371.76,371.2,371.76,15056.0,363.3442,363.7552,363.2073,363.7552,15056.0
2024-01-25 15:00:00,371.67,371.95,371.56,371.88,12812.0,363.6671,363.9411,363.5595,363.8726,12812.0
2024-01-25 15:10:00,371.81,372.02,371.45,371.8,29064.0,363.8041,364.0096,363.4519,363.7943,29064.0
2024-01-25 15:20:00,371.9,371.97,371.71,371.87,13150.0,363.8922,363.9607,363.7063,363.8628,13150.0
2024-01-25 15:30:00,371.84,372.23,371.62,372.0,26845.0,363.8335,364.2151,363.6182,363.99,26845.0
2024-01-25 15:40:00,372.01,372.16,371.22,371.24,64424.0,363.9998,364.1466,363.2268,363.2464,64424.0
2024-01-25 15:50:00,371.34,372.39,371.11,372.11,197242.0,363.3442,364.3716,363.1192,364.0977,197242.0
2024-01-26 09:30:00,371.92,372.72,371.36,372.3,55580.0,363.9117,364.6945,363.3638,364.2836,55580.0
2024-01-26 09:40:00,372.22,372.99,371.88,372.24,20691.0,364.2053,364.9587,363.8726,364.2249,20691.0
2024-01-26 09:50:00,372.6,372.71,371.74,372.27,17784.0,364.5771,364.6847,363.7356,364.2542,17784.0
2024-01-26 10:00:00,372.26,372.81,371.93,372.55,24110.0,364.2444,364.7826,363.9215,364.5282,24110.0
2024-01-26 10:10:00,372.63,372.75,371.45,371.67,19471.0,364.6065,364.7239,363.4519,363.6671,19471.0
2024-01-26 10:20:00,371.77,373.13,371.6,373.13,23416.0,363.765,365.0957,363.5986,365.0957,23416.0
2024-01-26 10:30:00,373.02,373.55,372.92,373.35,20639.0,364.9881,365.5067,364.8902,365.311,20639.0
2024-01-26 10:40:00,373.36,374.11,373.33,373.87,30312.0,365.3207,366.0546,365.2914,365.8198,30312.0
2024-01-26 10:50:00,373.88,374.14,373.73,374.07,13152.0,365.8295,366.0839,365.6828,366.0155,13152.0
2024-01-26 11:00:00,373.86,373.97,372.99,373.17,13312.0,365.81,365.9176,364.9587,365.1348,13312.0
2024-01-26 11:10:00,373.19,373.2,372.84,373.02,10121.0,365.1544,365.1642,364.8119,364.9881,10121.0
2024-01-26 11:20:00,373.02,373.46,372.81,373.22,15377.0,364.9881,365.4186,364.7826,365.1838,15377.0
2024-01-26 11:30:00,373.2,373.27,372.33,372.44,6991.0,365.1642,365.2327,364.3129,364.4206,6991.0
2024-01-26 11:40:00,372.33,372.53,372.19,372.46,11408.0,364.3129,364.5086,364.1759,364.4401,11408.0
2024-01-26 11:50:00,372.48,372.84,372.39,372.55,13683.0,364.4597,364.8119,364.3716,364.5282,13683.0
2024-01-26 12:00:00,372.57,372.88,372.35,372.43,8383.0,364.5478,364.8511,364.3325,364.4108,8383.0
2024-01-26 12:10:00,372.17,373.02,372.04,372.82,6212.0,364.1564,364.9881,364.0292,364.7924,6212.0
2024-01-26 12:20:00,372.91,373.12,372.63,372.77,8504.0,364.8804,365.0859,364.6065,364.7434,8504.0
2024-01-26 12:30:00,372.65,372.65,371.18,371.18,15706.0,364.626,364.626,363.1877,363.1877,15706.0
2024-01-26 12:40:00,371.36,371.36,370.7,370.71,8053.0,363.3638,363.3638,362.718,362.7278,8053.0
2024-01-26 12:50:00,370.69,371.64,370.69,370.96,49465.0,362.7082,363.6378,362.7082,362.9724,49465.0
2024-01-26 13:00:00,370.95,371.26,370.92,371.03,3394.0,362.9626,363.266,362.9333,363.0409,3394.0
2024-01-26 13:10:00,370.98,371.07,370.74,370.83,6233.0,362.992,363.0801,362.7572,362.8452,6233.0
2024-01-26 13:20:00,370.87,371.16,370.84,370.98,9135.0,362.8844,363.1681,362.855,362.992,9135.0
2024-01-26 13:30:00,370.99,371.09,370.52,370.68,10860.0,363.0018,363.0996,362.5419,362.6984,10860.0
2024-01-26 13:40:00,370.67,370.68,369.94,370.0,14304.0,362.6887,362.6984,361.9744,362.0331,14304.0
2024-01-26 13:50:00,370.03,370.3,369.81,370.18,19320.0,362.0624,362.3266,361.8472,362.2092,19320.0
2024-01-26 14:00:00,370.24,370.6,370.2,370.34,20722.0,362.2679,362.6202,362.2288,362.3658,20722.0
2024-01-26 14:10:00,370.37,370.52,370.18,370.25,10443.0,362.3951,362.5419,362.2092,362.2777,10443.0
2024-01-26 14:20:00,370.2,370.31,369.96,370.19,9461.0,362.2288,362.3364,361.994,362.219,9461.0
2024-01-26 14:30:00,370.19,370.34,369.99,370.27,9331.0,362.219,362.3658,362.0233,362.2973,9331.0
2024-01-26 14:40:00,370.35,370.77,370.23,370.71,11405.0,362.3756,362.7865,362.2581,362.7278,11405.0
2024-01-26 14:50:00,370.68,371.03,370.53,370.95,8745.0,362.6984,363.0409,362.5517,362.9626,8745.0
2024-01-26 15:00:00,371.07,371.07,370.57,370.75,8113.0,363.0801,363.0801,362.5908,362.7669,8113.0
2024-01-26 15:10:00,370.81,371.17,370.67,371.14,6322.0,362.8256,363.1779,362.6887,363.1485,6322.0
2024-01-26 15:20:00,371.09,371.13,370.94,370.94,8275.0,363.0996,363.1388,362.9529,362.9529,8275.0
2024-01-26 15:30:00,371.05,371.14,370.95,371.02,20125.0,363.0605,363.1485,362.9626,363.0311,20125.0
2024-01-26 15:40:00,370.99,371.2,370.85,371.04,17244.0,363.0018,363.2073,362.8648,363.0507,17244.0
2024-01-26 15:50:00,371.04,371.36,370.86,371.02,77858.0,363.0507,363.3638,362.8746,363.0311,77858.0
2024-01-29 09:30:00,370.52,375.43,370.08,373.14,88409.0,362.5419,367.3462,362.1114,365.1055,88409.0
2024-01-29 09:40:00,372.71,373.89,372.71,373.43,12209.0,364.6847,365.8393,364.6847,365.3892,12209.0
2024-01-29 09:50:00,373.63,374.09,373.14,373.63,20931.0,365.5849,366.035,365.1055,365.5849,20931.0
2024-01-29 10:00:00,373.79,373.99,373.18,373.18,10755.0,365.7415,365.9372,365.1446,365.1446,10755.0
2024-01-29 10:10:00,372.9,373.55,372.53,372.87,16402.0,364.8706,365.5067,364.5086,364.8413,16402.0
2024-01-29 10:20:00,372.87,372.87,371.98,372.49,28691.0,364.8413,364.8413,363.9705,364.4695,28691.0
2024-01-29 10:30:00,372.54,372.82,372.11,372.35,16257.0,364.5184,364.7924,364.0977,364.3325,16257.0
2024-01-29 10:40:00,372.47,372.54,371.86,372.04,11895.0,364.4499,364.5184,363.853,364.0292,11895.0
2024-01-29 10:50:00,371.92,372.55,371.92,372.14,15544.0,363.9117,364.5282,363.9117,364.127,15544.0
2024-01-29 11:00:00,372.14,372.24,371.38,371.59,9413.0,364.127,364.2249,363.3834,363.5889,9413.0
2024-01-29 11:10:00,371.69,371.92,371.5,371.52,12032.0,363.6867,363.9117,363.5008,363.5204,12032.0
2024-01-29 11:20:00,371.59,371.8,371.4,371.56,31101.0,363.5889,363.7943,363.4029,363.5595,31101.0
2024-01-29 11:30:00,371.65,371.85,371.57,371.71,12149.0,363.6476,363.8433,363.5693,363.7063,12149.0
2024-01-29 11:40:00,371.71,371.93,371.62,371.75,22723.0,363.7063,363.9215,363.6182,363.7454,22723.0
2024-01-29 11:50:00,371.75,371.78,371.56,371.72,12522.0,363.7454,363.7748,363.5595,363.7161,12522.0
2024-01-29 12:00:00,371.74,372.0,371.43,371.64,42479.0,363.7356,363.99,363.4323,363.6378,42479.0
2024-01-29 12:10:00,371.64,371.79,371.53,371.68,7117.0,363.6378,363.7845,363.5301,363.6769,7117.0
2024-01-29 12:20:00,371.68,371.85,371.31,371.31,12931.0,363.6769,363.8433,363.3149,363.3149,12931.0
2024-01-29 12:30:00,371.31,371.49,371.25,371.33,10516.0,363.3149,363.491,363.2562,363.3345,10516.0
2024-01-29 12:40:00,371.38,371.41,370.43,370.73,20055.0,363.3834,363.4127,362.4538,362.7474,20055.0
2024-01-29 12:50:00,370.78,371.07,370.62,370.81,10177.0,362.7963,363.0801,362.6397,362.8256,10177.0
2024-01-29 13:00:00,370.83,371.15,370.48,371.02,23591.0,362.8452,363.1583,362.5028,363.0311,23591.0
2024-01-29 13:10:00,371.02,371.52,371.02,371.5,8037.0,363.0311,363.5204,363.0311,363.5008,8037.0
2024-01-29 13:20:00,371.43,371.75,371.43,371.53,16186.0,363.4323,363.7454,363.4323,363.5301,16186.0
2024-01-29 13:30:00,371.53,371.6,371.32,371.45,9854.0,363.5301,363.5986,363.3247,363.4519,9854.0
2024-01-29 13:40:00,371.42,371.54,371.32,371.41,10700.0,363.4225,363.5399,363.3247,363.4127,10700.0
2024-01-29 13:50:00,371.43,371.44,370.61,370.84,23575.0,363.4323,363.4421,362.63,362.855,23575.0
2024-01-29 14:00:00,370.89,371.22,370.81,370.83,37608.0,362.9039,363.2268,362.8256,362.8452,37608.0
2024-01-29 14:10:00,370.97,371.7,370.88,371.06,15776.0,362.9822,363.6965,362.8941,363.0703,15776.0
2024-01-29 14:20:00,371.22,371.36,371.08,371.26,14189.0,363.2268,363.3638,363.0898,363.266,14189.0
2024-01-29 14:30:00,371.26,371.62,371.25,371.59,9536.0,363.266,363.6182,363.2562,363.5889,9536.0
2024-01-29 14:40:00,371.65,371.7,371.43,371.51,12790.0,363.6476,363.6965,363.4323,363.5106,12790.0
2024-01-29 14:50:00,371.5,371.5,371.16,371.26,11432.0,363.5008,363.5008,363.1681,363.266,11432.0
2024-01-29 15:00:00,371.31,372.38,371.31,372.17,18516.0,363.3149,364.3618,363.3149,364.1564,18516.0
2024-01-29 15:10:00,372.18,372.57,372.0,372.51,12614.0,364.1662,364.5478,363.99,364.489,12614.0
2024-01-29 15:20:00,372.52,373.07,372.51,372.73,26414.0,364.4988,365.037,364.489,364.7043,26414.0
2024-01-29 15:30:00,372.74,373.16,372.72,372.79,16864.0,364.7141,365.125,364.6945,364.763,16864.0
2024-01-29 15:40:00,372.79,373.15,372.67,373.08,43638.0,364.763,365.1153,364.6456,365.0468,43638.0
2024-01-29 15:50:00,373.04,373.64,372.98,373.53,110926.0,365.0076,365.5947,364.9489,365.4871,110926.0
2024-01-30 09:30:00,374.0,374.0,372.76,373.19,61963.0,365.947,365.947,364.7337,365.1544,61963.0
2024-01-30 09:40:00,373.43,374.2,373.03,373.67,33335.0,365.3892,366.1427,364.9978,365.6241,33335.0
2024-01-30 09:50:00,373.55,373.95,373.12,373.9,11716.0,365.5067,365.898,365.0859,365.8491,11716.0
2024-01-30 10:00:00,373.89,374.02,373.33,373.86,16199.0,365.8393,365.9665,365.2914,365.81,16199.0
2024-01-30 10:10:00,373.83,374.04,373.16,373.35,40337.0,365.7806,365.9861,365.125,365.311,40337.0
2024-01-30 10:20:00,373.24,374.1,373.04,374.1,21064.0,365.2033,366.0448,365.0076,366.0448,21064.0
2024-01-30 10:30:00,374.1,374.22,373.76,374.22,11603.0,366.0448,366.1622,365.7121,366.1622,11603.0
2024-01-30 10:40:00,374.13,374.13,373.57,374.0,22474.0,366.0742,366.0742,365.5262,365.947,22474.0
2024-01-30 10:50:00,373.91,373.91,373.33,373.72,11246.0,365.8589,365.8589,365.2914,365.673,11246.0
2024-01-30 11:00:00,373.69,374.11,373.64,373.71,10615.0,365.6436,366.0546,365.5947,365.6632,10615.0
2024-01-30 11:10:00,373.71,373.85,373.63,373.63,57992.0,365.6632,365.8002,365.5849,365.5849,57992.0
2024-01-30 11:20:00,373.69,374.27,373.63,374.25,21011.0,365.6436,366.2111,365.5849,366.1916,21011.0
2024-01-30 11:30:00,374.19,374.66,374.19,374.52,19868.0,366.1329,366.5928,366.1329,366.4558,19868.0
2024-01-30 11:40:00,374.59,374.7,374.23,374.63,18759.0,366.5243,366.6319,366.172,366.5634,18759.0
2024-01-30 11:50:00,374.53,374.64,374.2,374.2,11323.0,366.4655,366.5732,366.1427,366.1427,11323.0
2024-01-30 12:00:00,374.25,374.37,374.09,374.23,13810.0,366.1916,366.309,366.035,366.172,13810.0
2024-01-30 12:10:00,374.18,374.3,373.93,374.02,13076.0,366.1231,366.2405,365.8785,365.9665,13076.0
2024-01-30 12:20:00,374.09,374.43,374.07,374.28,20063.0,366.035,366.3677,366.0155,366.2209,20063.0
2024-01-30 12:30:00,374.28,374.37,374.0,374.35,20494.0,366.2209,366.309,365.947,366.2894,20494.0
2024-01-30 12:40:00,374.4,374.79,374.4,374.62,6697.0,366.3383,366.72,366.3383,366.5536,6697.0
2024-01-30 12:50:00,374.69,374.79,374.41,374.54,21323.0,366.6221,366.72,366.3481,366.4753,21323.0
2024-01-30 13:00:00,374.49,374.62,374.25,374.33,16720.0,366.4264,366.5536,366.1916,366.2699,16720.0
2024-01-30 13:10:00,374.33,374.56,374.26,374.56,11453.0,366.2699,366.4949,366.2014,366.4949,11453.0
2024-01-30 13:20:00,374.56,374.86,374.5,374.75,12404.0,366.4949,366.7884,366.4362,366.6808,12404.0
2024-01-30 13:30:00,374.83,375.23,374.8,375.12,24222.0,366.7591,367.1505,366.7297,367.0428,24222.0
2024-01-30 13:40:00,375.12,375.25,374.85,374.92,6167.0,367.0428,367.17,366.7787,366.8472,6167.0
2024-01-30 13:50:00,374.81,375.06,374.69,374.94,16404.0,366.7395,366.9841,366.6221,366.8667,16404.0
2024-01-30 14:00:00,374.96,375.09,374.68,374.79,13892.0,366.8863,367.0135,366.6123,366.72,13892.0
2024-01-30 14:10:00,374.83,375.12,374.73,374.94,16402.0,366.7591,367.0428,366.6612,366.8667,16402.0
2024-01-30 14:20:00,374.9,375.07,374.83,374.87,21831.0,366.8276,366.9939,366.7591,366.7982,21831.0
2024-01-30 14:30:00,374.99,374.99,374.04,374.12,15333.0,366.9156,366.9156,365.9861,366.0644,15333.0
2024-01-30 14:40:00,374.0,374.11,373.7,373.7,7574.0,365.947,366.0546,365.6534,365.6534,7574.0
2024-01-30 14:50:00,373.67,373.92,373.6,373.77,10539.0,365.6241,365.8687,365.5556,365.7219,10539.0
2024-01-30 15:00:00,373.68,373.69,372.99,373.03,10334.0,365.6339,365.6436,364.9587,364.9978,10334.0
2024-01-30 15:10:00,373.13,373.4,373.0,373.31,14770.0,365.0957,365.3599,364.9685,365.2718,14770.0
2024-01-30 15:20:00,373.37,373.55,373.32,373.46,12997.0,365.3305,365.5067,365.2816,365.4186,12997.0
2024-01-30 15:30:00,373.4,373.41,372.59,372.65,26040.0,365.3599,365.3697,364.5673,364.626,26040.0
2024-01-30 15:40:00,372.63,372.81,372.35,372.39,43487.0,364.6065,364.7826,364.3325,364.3716,43487.0
2024-01-30 15:50:00,372.42,372.42,370.98,371.38,209358.0,364.401,364.401,362.992,363.3834,209358.0
2024-01-31 09:30:00,371.0,372.72,370.22,371.08,62362.0,363.0116,364.6945,362.2484,363.0898,62362.0
2024-01-31 09:40:00,371.28,371.72,367.49,368.55,26760.0,363.2855,363.7161,359.5771,360.6143,26760.0
2024-01-31 09:50:00,368.8,368.81,366.74,367.49,25855.0,360.8589,360.8687,358.8433,359.5771,25855.0
2024-01-31 10:00:00,367.49,369.38,367.3,369.38,19577.0,359.5771,361.4264,359.3912,361.4264,19577.0
2024-01-31 10:10:00,369.38,369.7,367.97,367.97,17522.0,361.4264,361.7395,360.0468,360.0468,17522.0
2024-01-31 10:20:00,367.88,368.39,367.59,367.98,12919.0,359.9587,360.4578,359.675,360.0566,12919.0
2024-01-31 10:30:00,367.89,368.24,367.0,367.18,18295.0,359.9685,360.311,359.0977,359.2738,18295.0
2024-01-31 10:40:00,367.21,367.34,366.12,366.26,25163.0,359.3032,359.4304,358.2366,358.3736,25163.0
2024-01-31 10:50:00,366.26,366.56,365.92,366.0,30975.0,358.3736,358.6672,358.0409,358.1192,30975.0
2024-01-31 11:00:00,366.07,367.51,366.01,367.5,28590.0,358.1877,359.5967,358.129,359.5869,28590.0
2024-01-31 11:10:00,367.46,367.68,367.22,367.66,13223.0,359.5478,359.763,359.3129,359.7435,13223.0
2024-01-31 11:20:00,367.67,367.98,367.49,367.62,10881.0,359.7533,360.0566,359.5771,359.7043,10881.0
2024-01-31 11:30:00,367.54,367.81,367.25,367.64,9660.0,359.6261,359.8902,359.3423,359.7239,9660.0
2024-01-31 11:40:00,367.61,367.63,367.09,367.48,14103.0,359.6946,359.7141,359.1857,359.5674,14103.0
2024-01-31 11:50:00,367.54,367.8,367.28,367.53,5815.0,359.6261,359.8805,359.3717,359.6163,5815.0
2024-01-31 12:00:00,367.67,368.12,367.64,367.92,8063.0,359.7533,360.1936,359.7239,359.9979,8063.0
2024-01-31 12:10:00,367.8,368.05,367.74,367.83,9536.0,359.8805,360.1251,359.8218,359.9098,9536.0
2024-01-31 12:20:00,367.83,368.42,367.75,368.16,40816.0,359.9098,360.4871,359.8315,360.2327,40816.0
2024-01-31 12:30:00,368.17,368.22,367.35,367.35,8839.0,360.2425,360.2914,359.4402,359.4402,8839.0
2024-01-31 12:40:00,367.48,367.78,367.39,367.51,5073.0,359.5674,359.8609,359.4793,359.5967,5073.0
2024-01-31 12:50:00,367.61,368.06,367.4,367.57,21606.0,359.6946,360.1349,359.4891,359.6554,21606.0
2024-01-31 13:00:00,367.63,368.03,367.48,367.98,5853.0,359.7141,360.1055,359.5674,360.0566,5853.0
2024-01-31 13:10:00,367.93,368.21,367.79,368.14,7370.0,360.0077,360.2816,359.8707,360.2131,7370.0
2024-01-31 13:20:00,368.15,368.16,367.54,367.55,10037.0,360.2229,360.2327,359.6261,359.6358,10037.0
2024-01-31 13:30:00,367.68,367.81,367.29,367.3,8123.0,359.763,359.8902,359.3814,359.3912,8123.0
2024-01-31 13:40:00,367.33,367.95,367.27,367.85,8328.0,359.4206,360.0272,359.3619,359.9294,8328.0
2024-01-31 13:50:00,367.95,367.95,367.42,367.55,7765.0,360.0272,360.0272,359.5086,359.6358,7765.0
2024-01-31 14:00:00,367.64,367.64,365.9,366.25,20729.0,359.7239,359.7239,358.0214,358.3638,20729.0
2024-01-31 14:10:00,366.41,366.79,365.98,365.98,10863.0,358.5204,358.8922,358.0996,358.0996,10863.0
2024-01-31 14:20:00,366.07,366.57,365.89,366.3,21839.0,358.1877,358.6769,358.0116,358.4128,21839.0
2024-01-31 14:30:00,366.3,367.24,365.97,367.24,23311.0,358.4128,359.3325,358.0899,359.3325,23311.0
2024-01-31 14:40:00,367.36,368.06,367.18,367.6,25780.0,359.4499,360.1349,359.2738,359.6848,25780.0
2024-01-31 14:50:00,367.58,367.58,366.33,366.36,14371.0,359.6652,359.6652,358.4421,358.4715,14371.0
2024-01-31 15:00:00,366.5,366.63,364.41,365.01,25791.0,358.6085,358.7357,356.5635,357.1505,25791.0
2024-01-31 15:10:00,365.24,365.8,364.18,364.18,24760.0,357.3756,357.9235,356.3384,356.3384,24760.0
2024-01-31 15:20:00,364.22,365.4,364.22,364.97,28675.0,356.3775,357.5321,356.3775,357.1114,28675.0
2024-01-31 15:30:00,364.88,365.03,363.47,363.82,42015.0,357.0233,357.1701,355.6437,355.9862,42015.0
2024-01-31 15:40:00,363.95,364.01,363.46,363.65,38394.0,356.1134,356.1721,355.6339,355.8198,38394.0
2024-01-31 15:50:00,363.49,364.4,363.44,363.83,176766.0,355.6633,356.5537,355.6143,355.9959,176766.0
2024-02-01 09:30:00,364.0,364.82,363.45,363.94,58864.0,356.1623,356.9646,355.6241,356.1036,58864.0
2024-02-01 09:40:00,364.04,365.6,363.89,364.71,16447.0,356.2014,357.7278,356.0547,356.857,16447.0
2024-02-01 09:50:00,365.12,365.9,364.55,365.39,13949.0,357.2582,358.0214,356.7004,357.5224,13949.0
2024-02-01 10:00:00,364.8,366.62,364.7,366.15,13997.0,356.9451,358.7259,356.8472,358.266,13997.0
2024-02-01 10:10:00,366.17,366.56,365.6,366.27,16001.0,358.2856,358.6672,357.7278,358.3834,16001.0
2024-02-01 10:20:00,366.27,366.27,364.95,365.86,15524.0,358.3834,358.3834,357.0918,357.9822,15524.0
2024-02-01 10:30:00,365.92,366.45,365.6,366.33,16950.0,358.0409,358.5595,357.7278,358.4421,16950.0
2024-02-01 10:40:00,366.25,366.26,365.29,365.32,13563.0,358.3638,358.3736,357.4245,357.4539,13563.0
2024-02-01 10:50:00,365.18,365.53,364.65,364.66,14476.0,357.3169,357.6593,356.7983,356.8081,14476.0
2024-02-01 11:00:00,364.51,365.63,364.51,365.49,12020.0,356.6613,357.7572,356.6613,357.6202,12020.0
2024-02-01 11:10:00,365.39,365.63,365.0,365.47,10599.0,357.5224,357.7572,357.1408,357.6006,10599.0
2024-02-01 11:20:00,365.39,366.03,365.39,365.89,9474.0,357.5224,358.1486,357.5224,358.0116,9474.0
2024-02-01 11:30:00,365.9,366.45,365.9,366.28,10287.0,358.0214,358.5595,358.0214,358.3932,10287.0
2024-02-01 11:40:00,366.57,366.79,366.36,366.54,11555.0,358.6769,358.8922,358.4715,358.6476,11555.0
2024-02-01 11:50:00,366.69,367.07,366.65,366.78,8404.0,358.7944,359.1662,358.7552,358.8824,8404.0
2024-02-01 12:00:00,366.9,367.77,366.87,367.52,7031.0,358.9998,359.8511,358.9705,359.6065,7031.0
2024-02-01 12:10:00,367.59,367.71,367.17,367.18,8550.0,359.675,359.7924,359.264,359.2738,8550.0
2024-02-01 12:20:00,367.18,367.35,366.64,366.64,7085.0,359.2738,359.4402,358.7454,358.7454,7085.0
2024-02-01 12:30:00,366.62,367.23,366.55,367.06,16800.0,358.7259,359.3227,358.6574,359.1564,16800.0
2024-02-01 12:40:00,367.15,368.78,367.1,368.78,44113.0,359.2445,360.8394,359.1955,360.8394,44113.0
2024-02-01 12:50:00,368.77,369.51,368.75,369.11,29041.0,360.8296,361.5536,360.81,361.1623,29041.0
2024-02-01 13:00:00,369.11,369.45,368.11,368.36,12031.0,361.1623,361.4949,360.1838,360.4284,12031.0
2024-02-01 13:10:00,368.35,368.64,368.12,368.33,9264.0,360.4186,360.7024,360.1936,360.399,9264.0
2024-02-01 13:20:00,368.36,368.57,367.96,368.48,8305.0,360.4284,360.6339,360.037,360.5458,8305.0
2024-02-01 13:30:00,368.69,369.16,368.06,368.33,16690.0,360.7513,361.2112,360.1349,360.399,16690.0
2024-02-01 13:40:00,368.4,368.9,368.17,368.84,13752.0,360.4675,360.9568,360.2425,360.8981,13752.0
2024-02-01 13:50:00,368.84,369.03,368.51,368.77,14678.0,360.8981,361.084,360.5752,360.8296,14678.0
2024-02-01 14:00:00,368.94,369.33,368.71,369.22,9066.0,360.9959,361.3775,360.7709,361.2699,9066.0
2024-02-01 14:10:00,369.23,369.33,368.94,369.06,8114.0,361.2797,361.3775,360.9959,361.1133,8114.0
2024-02-01 14:20:00,369.13,369.34,368.9,369.18,7994.0,361.1818,361.3873,360.9568,361.2307,7994.0
2024-02-01 14:30:00,369.31,369.69,369.01,369.66,9421.0,361.3579,361.7298,361.0644,361.7004,9421.0
2024-02-01 14:40:00,369.73,370.13,369.63,369.7,14384.0,361.7689,362.1603,361.6711,361.7395,14384.0
2024-02-01 14:50:00,369.97,370.38,369.87,370.23,6903.0,362.0037,362.4049,361.9059,362.2581,6903.0
2024-02-01 15:00:00,370.3,370.48,370.05,370.36,11063.0,362.3266,362.5028,362.082,362.3853,11063.0
2024-02-01 15:10:00,370.34,370.59,370.04,370.56,9455.0,362.3658,362.6104,362.0722,362.581,9455.0
2024-02-01 15:20:00,370.64,370.83,370.33,370.73,14365.0,362.6593,362.8452,362.356,362.7474,14365.0
2024-02-01 15:30:00,370.8,371.04,370.62,371.04,14906.0,362.8159,363.0507,362.6397,363.0507,14906.0
2024-02-01 15:40:00,371.08,371.22,370.0,370.11,34840.0,363.0898,363.2268,362.0331,362.1407,34840.0
2024-02-01 15:50:00,370.13,370.92,369.8,370.92,108369.0,362.1603,362.9333,361.8374,362.9333,108369.0
2024-02-02 09:30:00,372.19,373.5,370.46,371.43,66331.0,364.1759,365.4577,362.4832,363.4323,66331.0
2024-02-02 09:40:00,371.84,372.34,370.96,371.95,17954.0,363.8335,364.3227,362.9724,363.9411,17954.0
2024-02-02 09:50:00,371.86,372.86,371.2,371.79,22892.0,363.853,364.8315,363.2073,363.7845,22892.0
2024-02-02 10:00:00,371.84,371.9,370.12,370.62,21662.0,363.8335,363.8922,362.1505,362.6397,21662.0
2024-02-02 10:10:00,370.66,370.97,370.34,370.78,9376.0,362.6789,362.9822,362.3658,362.7963,9376.0
2024-02-02 10:20:00,370.33,370.52,369.63,370.0,20443.0,362.356,362.5419,361.6711,362.0331,20443.0
2024-02-02 10:30:00,369.92,370.41,369.48,370.13,21201.0,361.9548,362.4343,361.5243,362.1603,21201.0
2024-02-02 10:40:00,370.3,371.5,370.27,371.13,20910.0,362.3266,363.5008,362.2973,363.1388,20910.0
2024-02-02 10:50:00,371.19,371.5,370.87,371.4,22354.0,363.1975,363.5008,362.8844,363.4029,22354.0
2024-02-02 11:00:00,371.56,372.18,371.15,371.8,22539.0,363.5595,364.1662,363.1583,363.7943,22539.0
2024-02-02 11:10:00,371.93,372.59,371.8,372.51,19438.0,363.9215,364.5673,363.7943,364.489,19438.0
2024-02-02 11:20:00,372.51,372.99,372.15,372.83,20049.0,364.489,364.9587,364.1368,364.8022,20049.0
2024-02-02 11:30:00,372.82,373.29,372.69,373.15,8013.0,364.7924,365.2522,364.6652,365.1153,8013.0
2024-02-02 11:40:00,373.26,374.18,373.25,373.9,30838.0,365.2229,366.1231,365.2131,365.8491,30838.0
2024-02-02 11:50:00,374.02,374.25,373.75,373.9,16572.0,365.9665,366.1916,365.7023,365.8491,16572.0
2024-02-02 12:00:00,374.02,374.32,373.77,373.8,16937.0,365.9665,366.2601,365.7219,365.7513,16937.0
2024-02-02 12:10:00,373.7,374.0,373.44,373.83,17862.0,365.6534,365.947,365.399,365.7806,17862.0
2024-02-02 12:20:00,373.84,373.96,373.39,373.95,15104.0,365.7904,365.9078,365.3501,365.898,15104.0
2024-02-02 12:30:00,374.0,374.3,373.72,373.92,12941.0,365.947,366.2405,365.673,365.8687,12941.0
2024-02-02 12:40:00,373.92,373.92,372.1,372.21,14128.0,365.8687,365.8687,364.0879,364.1955,14128.0
2024-02-02 12:50:00,372.41,372.96,372.01,372.96,5251.0,364.3912,364.9294,363.9998,364.9294,5251.0
2024-02-02 13:00:00,372.99,373.45,372.94,372.95,6810.0,364.9587,365.4088,364.9098,364.9196,6810.0
2024-02-02 13:10:00,372.99,373.53,372.57,373.36,7779.0,364.9587,365.4871,364.5478,365.3207,7779.0
2024-02-02 13:20:00,373.37,373.6,372.96,373.21,11975.0,365.3305,365.5556,364.9294,365.174,11975.0
2024-02-02 13:30:00,373.28,373.28,372.52,373.1,11699.0,365.2425,365.2425,364.4988,365.0663,11699.0
2024-02-02 13:40:00,373.1,373.18,372.68,372.87,9113.0,365.0663,365.1446,364.6554,364.8413,9113.0
2024-02-02 13:50:00,372.96,373.4,372.8,373.23,10488.0,364.9294,365.3599,364.7728,365.1935,10488.0
2024-02-02 14:00:00,373.37,373.84,373.37,373.76,10047.0,365.3305,365.7904,365.3305,365.7121,10047.0
2024-02-02 14:10:00,373.85,374.12,373.65,373.65,10364.0,365.8002,366.0644,365.6045,365.6045,10364.0
2024-02-02 14:20:00,373.47,373.7,373.35,373.5,7449.0,365.4284,365.6534,365.311,365.4577,7449.0
2024-02-02 14:30:00,373.66,374.12,373.46,373.9,9593.0,365.6143,366.0644,365.4186,365.8491,9593.0
2024-02-02 14:40:00,373.87,374.6,373.86,374.18,13710.0,365.8198,366.534,365.81,366.1231,13710.0
2024-02-02 14:50:00,374.2,374.2,373.51,374.1,9589.0,366.1427,366.1427,365.4675,366.0448,9589.0
2024-02-02 15:00:00,374.1,374.26,373.69,374.14,11450.0,366.0448,366.2014,365.6436,366.0839,11450.0
2024-02-02 15:10:00,374.21,374.72,374.21,374.7,21027.0,366.1524,366.6515,366.1524,366.6319,21027.0
2024-02-02 15:20:00,374.73,374.81,374.12,374.62,12050.0,366.6612,366.7395,366.0644,366.5536,12050.0
2024-02-02 15:30:00,374.64,374.8,373.97,374.32,15561.0,366.5732,366.7297,365.9176,366.2601,15561.0
2024-02-02 15:40:00,374.25,374.36,373.77,373.96,26828.0,366.1916,366.2992,365.7219,365.9078,26828.0
2024-02-02 15:50:00,373.88,374.3,372.86,372.91,97989.0,365.8295,366.2405,364.8315,364.8804,97989.0
2024-02-05 09:30:00,372.5,374.0,372.01,372.52,76337.0,364.4793,365.947,363.9998,364.4988,76337.0
2024-02-05 09:40:00,372.7,373.34,372.0,372.12,14415.0,364.675,365.3012,363.99,364.1074,14415.0
2024-02-05 09:50:00,372.01,372.3,371.68,372.1,11975.0,363.9998,364.2836,363.6769,364.0879,11975.0
2024-02-05 10:00:00,371.97,371.97,370.65,370.71,22427.0,363.9607,363.9607,362.6691,362.7278,22427.0
2024-02-05 10:10:00,370.81,370.88,369.46,369.75,27231.0,362.8256,362.8941,361.5047,361.7885,27231.0
2024-02-05 10:20:00,369.71,370.57,369.07,370.25,17380.0,361.7493,362.5908,361.1231,362.2777,17380.0
2024-02-05 10:30:00,370.23,370.78,369.97,370.41,9875.0,362.2581,362.7963,362.0037,362.4343,9875.0
2024-02-05 10:40:00,370.39,370.56,369.8,370.55,10463.0,362.4147,362.581,361.8374,362.5712,10463.0
2024-02-05 10:50:00,370.56,370.57,369.88,370.27,10570.0,362.581,362.5908,361.9157,362.2973,10570.0
2024-02-05 11:00:00,370.38,370.76,370.22,370.76,6812.0,362.4049,362.7767,362.2484,362.7767,6812.0
2024-02-05 11:10:00,370.73,370.84,370.49,370.78,9872.0,362.7474,362.855,362.5125,362.7963,9872.0
2024-02-05 11:20:00,370.8,370.8,370.31,370.48,13720.0,362.8159,362.8159,362.3364,362.5028,13720.0
2024-02-05 11:30:00,370.41,370.63,370.13,370.26,16798.0,362.4343,362.6495,362.1603,362.2875,16798.0
2024-02-05 11:40:00,370.38,370.38,369.9,370.29,16255.0,362.4049,362.4049,361.9352,362.3168,16255.0
2024-02-05 11:50:00,370.29,370.51,370.06,370.47,10674.0,362.3168,362.5321,362.0918,362.493,10674.0
2024-02-05 12:00:00,370.44,370.44,369.82,369.82,27512.0,362.4636,362.4636,361.857,361.857,27512.0
2024-02-05 12:10:00,369.84,370.13,369.72,369.9,10947.0,361.8765,362.1603,361.7591,361.9352,10947.0
2024-02-05 12:20:00,369.86,370.24,369.39,370.06,13672.0,361.8961,362.2679,361.4362,362.0918,13672.0
2024-02-05 12:30:00,370.06,370.56,370.0,370.37,34878.0,362.0918,362.581,362.0331,362.3951,34878.0
2024-02-05 12:40:00,370.33,370.6,370.11,370.24,6636.0,362.356,362.6202,362.1407,362.2679,6636.0
2024-02-05 12:50:00,370.18,370.41,369.99,370.33,6551.0,362.2092,362.4343,362.0233,362.356,6551.0
2024-02-05 13:00:00,370.26,370.38,370.04,370.29,7687.0,362.2875,362.4049,362.0722,362.3168,7687.0
2024-02-05 13:10:00,370.31,370.45,370.21,370.29,9336.0,362.3364,362.4734,362.2386,362.3168,9336.0
2024-02-05 13:20:00,370.21,370.29,369.83,369.83,6519.0,362.2386,362.3168,361.8668,361.8668,6519.0
2024-02-05 13:30:00,369.85,370.11,369.74,370.02,6156.0,361.8863,362.1407,361.7787,362.0527,6156.0
2024-02-05 13:40:00,370.11,370.2,369.79,370.06,8620.0,362.1407,362.2288,361.8276,362.0918,8620.0
2024-02-05 13:50:00,370.08,370.32,370.06,370.26,9132.0,362.1114,362.3462,362.0918,362.2875,9132.0
2024-02-05 14:00:00,370.34,370.35,370.07,370.2,14734.0,362.3658,362.3756,362.1016,362.2288,14734.0
2024-02-05 14:10:00,370.09,370.51,370.09,370.26,12289.0,362.1212,362.5321,362.1212,362.2875,12289.0
2024-02-05 14:20:00,370.34,371.21,370.33,370.95,8657.0,362.3658,363.217,362.356,362.9626,8657.0
2024-02-05 14:30:00,371.06,371.49,370.94,371.41,7118.0,363.0703,363.491,362.9529,363.4127,7118.0
2024-02-05 14:40:00,371.4,371.47,371.19,371.38,8133.0,363.4029,363.4714,363.1975,363.3834,8133.0
2024-02-05 14:50:00,371.38,371.4,371.18,371.27,7459.0,363.3834,363.4029,363.1877,363.2757,7459.0
2024-02-05 15:00:00,371.3,371.3,370.36,370.36,16083.0,363.3051,363.3051,362.3853,362.3853,16083.0
2024-02-05 15:10:00,370.36,370.55,370.0,370.5,11590.0,362.3853,362.5712,362.0331,362.5223,11590.0
2024-02-05 15:20:00,370.46,371.08,370.41,370.99,10715.0,362.4832,363.0898,362.4343,363.0018,10715.0
2024-02-05 15:30:00,371.03,371.03,370.42,370.42,17375.0,363.0409,363.0409,362.444,362.444,17375.0
2024-02-05 15:40:00,370.48,370.92,370.39,370.52,15584.0,362.5028,362.9333,362.4147,362.5419,15584.0
2024-02-05 15:50:00,370.7,371.01,370.17,370.18,85339.0,362.718,363.0213,362.1994,362.2092,85339.0
2024-02-06 09:30:00,370.52,371.71,370.2,370.83,47263.0,362.5419,363.7063,362.2288,362.8452,47263.0
2024-02-06 09:40:00,370.67,371.22,370.03,370.14,40820.0,362.6887,363.2268,362.0624,362.1701,40820.0
2024-02-06 09:50:00,370.12,370.12,369.23,369.42,17177.0,362.1505,362.1505,361.2797,361.4656,17177.0
2024-02-06 10:00:00,369.39,369.82,368.95,369.0,20720.0,361.4362,361.857,361.0057,361.0546,20720.0
2024-02-06 10:10:00,369.01,369.56,368.33,369.48,22438.0,361.0644,361.6026,360.399,361.5243,22438.0
2024-02-06 10:20:00,369.36,369.92,369.3,369.63,19257.0,361.4069,361.9548,361.3482,361.6711,19257.0
2024-02-06 10:30:00,369.61,369.97,369.31,369.46,19714.0,361.6515,362.0037,361.3579,361.5047,19714.0
2024-02-06 10:40:00,369.48,369.78,369.23,369.42,16581.0,361.5243,361.8178,361.2797,361.4656,16581.0
2024-02-06 10:50:00,369.41,369.56,369.02,369.32,12069.0,361.4558,361.6026,361.0742,361.3677,12069.0
2024-02-06 11:00:00,369.39,369.73,369.29,369.56,19051.0,361.4362,361.7689,361.3384,361.6026,19051.0
2024-02-06 11:10:00,369.59,369.63,368.62,368.99,25918.0,361.6319,361.6711,360.6828,361.0448,25918.0
2024-02-06 11:20:00,369.0,369.08,368.19,368.5,13511.0,361.0546,361.1329,360.2621,360.5654,13511.0
2024-02-06 11:30:00,368.39,368.39,367.8,367.88,9840.0,360.4578,360.4578,359.8805,359.9587,9840.0
2024-02-06 11:40:00,367.81,368.01,367.02,367.12,16242.0,359.8902,360.0859,359.1173,359.2151,16242.0
2024-02-06 11:50:00,367.15,367.15,366.66,366.93,12561.0,359.2445,359.2445,358.765,359.0292,12561.0
2024-02-06 12:00:00,366.83,367.07,366.57,366.98,17700.0,358.9313,359.1662,358.6769,359.0781,17700.0
2024-02-06 12:10:00,366.98,367.06,366.6,366.84,12662.0,359.0781,359.1564,358.7063,358.9411,12662.0
2024-02-06 12:20:00,366.79,366.84,366.2,366.72,14843.0,358.8922,358.9411,358.3149,358.8237,14843.0
2024-02-06 12:30:00,366.84,366.9,366.3,366.7,13983.0,358.9411,358.9998,358.4128,358.8041,13983.0
2024-02-06 12:40:00,366.71,367.18,366.52,366.64,10290.0,358.8139,359.2738,358.628,358.7454,10290.0
2024-02-06 12:50:00,366.68,367.15,366.65,367.15,11930.0,358.7846,359.2445,358.7552,359.2445,11930.0
2024-02-06 13:00:00,367.21,367.78,367.21,367.64,8796.0,359.3032,359.8609,359.3032,359.7239,8796.0
2024-02-06 13:10:00,367.53,367.53,366.99,367.05,19264.0,359.6163,359.6163,359.0879,359.1466,19264.0
2024-02-06 13:20:00,366.99,367.35,366.99,367.31,7454.0,359.0879,359.4402,359.0879,359.401,7454.0
2024-02-06 13:30:00,367.37,367.94,367.29,367.89,9408.0,359.4597,360.0174,359.3814,359.9685,9408.0
2024-02-06 13:40:00,367.91,367.91,367.21,367.31,18263.0,359.9881,359.9881,359.3032,359.401,18263.0
2024-02-06 13:50:00,367.33,367.36,366.88,367.09,13569.0,359.4206,359.4499,358.9803,359.1857,13569.0
2024-02-06 14:00:00,367.14,367.14,362.4,365.58,940487.0,359.2347,359.2347,354.5967,357.7083,940487.0
2024-02-06 14:10:00,365.59,365.81,364.5,364.72,38642.0,357.718,357.9333,356.6515,356.8668,38642.0
2024-02-06 14:20:00,364.79,365.25,364.13,364.29,46032.0,356.9353,357.3854,356.2895,356.446,46032.0
2024-02-06 14:30:00,364.36,364.66,364.13,364.5,45484.0,356.5145,356.8081,356.2895,356.6515,45484.0
2024-02-06 14:40:00,364.5,364.72,363.98,364.37,51823.0,356.6515,356.8668,356.1427,356.5243,51823.0
2024-02-06 14:50:00,364.52,364.77,364.2,364.66,35928.0,356.6711,356.9157,356.358,356.8081,35928.0
2024-02-06 15:00:00,364.63,364.77,364.09,364.47,33443.0,356.7787,356.9157,356.2503,356.6222,33443.0
2024-02-06 15:10:00,364.5,364.78,364.22,364.58,32279.0,356.6515,356.9255,356.3775,356.7298,32279.0
2024-02-06 15:20:00,364.59,364.65,363.82,364.11,43885.0,356.7396,356.7983,355.9862,356.2699,43885.0
2024-02-06 15:30:00,364.14,364.25,363.34,363.4,41380.0,356.2993,356.4069,355.5165,355.5752,41380.0
2024-02-06 15:40:00,363.37,363.79,363.33,363.6,71716.0,355.5458,355.9568,355.5067,355.7709,71716.0
2024-02-06 15:50:00,363.59,364.71,363.5,364.7,201390.0,355.7611,356.857,355.673,356.8472,201390.0
2024-02-07 09:30:00,365.0,366.81,364.11,364.65,213434.0,357.1408,358.9118,356.2699,356.7983,213434.0
2024-02-07 09:40:00,364.53,366.01,364.5,365.92,43677.0,356.6809,358.129,356.6515,358.0409,43677.0
2024-02-07 09:50:00,365.96,365.97,364.27,365.07,24503.0,358.0801,358.0899,356.4265,357.2092,24503.0
2024-02-07 10:00:00,364.99,366.5,364.94,366.25,102960.0,357.131,358.6085,357.082,358.3638,102960.0
2024-02-07 10:10:00,366.32,367.96,366.1,367.71,39705.0,358.4323,360.037,358.2171,359.7924,39705.0
2024-02-07 10:20:00,367.58,368.29,367.04,368.22,16335.0,359.6652,360.3599,359.1368,360.2914,16335.0
2024-02-07 10:30:00,367.96,368.21,367.57,367.67,15714.0,360.037,360.2816,359.6554,359.7533,15714.0
2024-02-07 10:40:00,367.69,368.14,367.16,368.06,44545.0,359.7728,360.2131,359.2542,360.1349,44545.0
2024-02-07 10:50:00,368.11,368.22,367.21,367.27,29759.0,360.1838,360.2914,359.3032,359.3619,29759.0
2024-02-07 11:00:00,367.27,367.87,366.97,367.67,20935.0,359.3619,359.949,359.0683,359.7533,20935.0
2024-02-07 11:10:00,367.79,368.54,367.68,368.54,22707.0,359.8707,360.6045,359.763,360.6045,22707.0
2024-02-07 11:20:00,368.41,369.27,368.38,368.95,15495.0,360.4773,361.3188,360.448,361.0057,15495.0
2024-02-07 11:30:00,369.03,369.12,368.67,368.96,26860.0,361.084,361.172,360.7317,361.0155,26860.0
2024-02-07 11:40:00,368.96,369.22,368.76,368.83,16267.0,361.0155,361.2699,360.8198,360.8883,16267.0
2024-02-07 11:50:00,368.83,369.58,368.82,369.43,12822.0,360.8883,361.6221,360.8785,361.4754,12822.0
2024-02-07 12:00:00,369.44,369.51,369.09,369.2,19685.0,361.4851,361.5536,361.1427,361.2503,19685.0
2024-02-07 12:10:00,369.24,369.26,368.86,369.26,11996.0,361.2895,361.309,360.9176,361.309,11996.0
2024-02-07 12:20:00,369.2,369.21,368.63,368.79,16884.0,361.2503,361.2601,360.6926,360.8491,16884.0
2024-02-07 12:30:00,368.8,368.81,368.47,368.61,11209.0,360.8589,360.8687,360.536,360.673,11209.0
2024-02-07 12:40:00,368.6,369.03,368.54,369.03,13652.0,360.6632,361.084,360.6045,361.084,13652.0
2024-02-07 12:50:00,369.11,369.14,368.76,368.94,8073.0,361.1623,361.1916,360.8198,360.9959,8073.0
2024-02-07 13:00:00,368.82,369.41,368.75,368.93,16692.0,360.8785,361.4558,360.81,360.9861,16692.0
2024-02-07 13:10:00,369.03,369.48,368.92,369.31,32851.0,361.084,361.5243,360.9763,361.3579,32851.0
2024-02-07 13:20:00,369.44,369.72,369.14,369.7,52762.0,361.4851,361.7591,361.1916,361.7395,52762.0
2024-02-07 13:30:00,369.8,369.92,369.33,369.4,26657.0,361.8374,361.9548,361.3775,361.446,26657.0
2024-02-07 13:40:00,369.47,369.57,369.21,369.55,9877.0,361.5145,361.6123,361.2601,361.5928,9877.0
2024-02-07 13:50:00,369.55,369.75,369.31,369.32,17807.0,361.5928,361.7885,361.3579,361.3677,17807.0
2024-02-07 14:00:00,369.36,369.36,368.85,368.89,14706.0,361.4069,361.4069,360.9079,360.947,14706.0
2024-02-07 14:10:00,368.81,368.94,368.45,368.46,14977.0,360.8687,360.9959,360.5165,360.5262,14977.0
2024-02-07 14:20:00,368.46,368.51,368.23,368.24,10174.0,360.5262,360.5752,360.3012,360.311,10174.0
2024-02-07 14:30:00,368.23,368.28,367.82,368.03,12224.0,360.3012,360.3501,359.9,360.1055,12224.0
2024-02-07 14:40:00,368.03,368.41,367.98,368.2,8127.0,360.1055,360.4773,360.0566,360.2718,8127.0
2024-02-07 14:50:00,368.2,368.58,368.02,368.04,12790.0,360.2718,360.6437,360.0957,360.1153,12790.0
2024-02-07 15:00:00,368.0,368.05,367.08,367.16,32278.0,360.0762,360.1251,359.176,359.2542,32278.0
2024-02-07 15:10:00,367.16,367.45,366.71,367.24,25713.0,359.2542,359.538,358.8139,359.3325,25713.0
2024-02-07 15:20:00,367.19,367.19,366.75,366.86,29807.0,359.2836,359.2836,358.8531,358.9607,29807.0
2024-02-07 15:30:00,366.84,367.62,366.84,367.42,28506.0,358.9411,359.7043,358.9411,359.5086,28506.0
2024-02-07 15:40:00,367.43,367.43,366.38,366.6,54139.0,359.5184,359.5184,358.491,358.7063,54139.0
2024-02-07 15:50:00,366.55,366.95,366.19,366.84,206873.0,358.6574,359.0488,358.3051,358.9411,206873.0
2024-02-08 09:30:00,367.68,369.47,367.68,369.03,46096.0,359.763,361.5145,359.763,361.084,46096.0
2024-02-08 09:40:00,368.86,368.98,367.69,367.71,7780.0,360.9176,361.0351,359.7728,359.7924,7780.0
2024-02-08 09:50:00,367.91,368.16,367.5,367.65,22087.0,359.9881,360.2327,359.5869,359.7337,22087.0
2024-02-08 10:00:00,367.65,368.19,367.65,368.02,14828.0,359.7337,360.2621,359.7337,360.0957,14828.0
2024-02-08 10:10:00,368.02,368.19,367.54,367.55,12357.0,360.0957,360.2621,359.6261,359.6358,12357.0
2024-02-08 10:20:00,367.66,367.89,367.26,367.66,25373.0,359.7435,359.9685,359.3521,359.7435,25373.0
2024-02-08 10:30:00,367.68,367.77,367.31,367.34,17080.0,359.763,359.8511,359.401,359.4304,17080.0
2024-02-08 10:40:00,367.31,367.65,367.2,367.3,17374.0,359.401,359.7337,359.2934,359.3912,17374.0
2024-02-08 10:50:00,367.25,368.2,366.97,367.97,15599.0,359.3423,360.2718,359.0683,360.0468,15599.0
2024-02-08 11:00:00,367.95,368.17,367.63,367.79,17735.0,360.0272,360.2425,359.7141,359.8707,17735.0
2024-02-08 11:10:00,367.58,367.95,367.57,367.75,10901.0,359.6652,360.0272,359.6554,359.8315,10901.0
2024-02-08 11:20:00,367.8,368.3,367.75,367.86,15746.0,359.8805,360.3697,359.8315,359.9392,15746.0
2024-02-08 11:30:00,367.87,367.97,367.38,367.57,21803.0,359.949,360.0468,359.4695,359.6554,21803.0
2024-02-08 11:40:00,367.66,367.76,367.22,367.26,6637.0,359.7435,359.8413,359.3129,359.3521,6637.0
2024-02-08 11:50:00,367.27,367.47,366.91,367.38,12582.0,359.3619,359.5576,359.0096,359.4695,12582.0
2024-02-08 12:00:00,367.47,367.77,367.33,367.34,7056.0,359.5576,359.8511,359.4206,359.4304,7056.0
2024-02-08 12:10:00,367.37,367.67,367.36,367.56,6356.0,359.4597,359.7533,359.4499,359.6456,6356.0
2024-02-08 12:20:00,367.6,367.75,367.46,367.71,9201.0,359.6848,359.8315,359.5478,359.7924,9201.0
2024-02-08 12:30:00,367.67,368.01,367.66,368.0,11801.0,359.7533,360.0859,359.7435,360.0762,11801.0
2024-02-08 12:40:00,368.02,368.14,367.75,368.14,6812.0,360.0957,360.2131,359.8315,360.2131,6812.0
2024-02-08 12:50:00,367.94,368.29,367.94,368.12,9443.0,360.0174,360.3599,360.0174,360.1936,9443.0
2024-02-08 13:00:00,368.17,368.53,367.78,367.84,84557.0,360.2425,360.5947,359.8609,359.9196,84557.0
2024-02-08 13:10:00,367.9,368.12,367.84,367.87,15239.0,359.9783,360.1936,359.9196,359.949,15239.0
2024-02-08 13:20:00,367.88,368.12,367.88,368.0,21879.0,359.9587,360.1936,359.9587,360.0762,21879.0
2024-02-08 13:30:00,367.99,368.6,367.93,368.46,17268.0,360.0664,360.6632,360.0077,360.5262,17268.0
2024-02-08 13:40:00,368.46,368.66,368.39,368.59,7144.0,360.5262,360.7219,360.4578,360.6535,7144.0
2024-02-08 13:50:00,368.5,368.51,367.92,367.96,18716.0,360.5654,360.5752,359.9979,360.037,18716.0
2024-02-08 14:00:00,368.08,368.2,367.5,367.5,11549.0,360.1544,360.2718,359.5869,359.5869,11549.0
2024-02-08 14:10:00,367.59,367.89,367.42,367.81,22182.0,359.675,359.9685,359.5086,359.8902,22182.0
2024-02-08 14:20:00,367.82,367.82,367.48,367.65,9280.0,359.9,359.9,359.5674,359.7337,9280.0
2024-02-08 14:30:00,367.64,367.8,367.51,367.59,11097.0,359.7239,359.8805,359.5967,359.675,11097.0
2024-02-08 14:40:00,367.64,368.07,367.64,367.94,10596.0,359.7239,360.1446,359.7239,360.0174,10596.0
2024-02-08 14:50:00,367.94,368.15,367.85,368.03,13286.0,360.0174,360.2229,359.9294,360.1055,13286.0
2024-02-08 15:00:00,368.09,368.33,367.89,367.94,16363.0,360.1642,360.399,359.9685,360.0174,16363.0
2024-02-08 15:10:00,367.94,367.99,367.78,367.91,19033.0,360.0174,360.0664,359.8609,359.9881,19033.0
2024-02-08 15:20:00,367.92,367.92,367.73,367.81,16976.0,359.9979,359.9979,359.812,359.8902,16976.0
2024-02-08 15:30:00,367.81,368.07,367.78,367.81,18722.0,359.8902,360.1446,359.8609,359.8902,18722.0
2024-02-08 15:40:00,367.76,367.86,367.42,367.43,39224.0,359.8413,359.9392,359.5086,359.5184,39224.0
2024-02-08 15:50:00,367.51,368.84,367.39,368.48,142291.0,359.5967,360.8981,359.4793,360.5458,142291.0
2024-02-09 09:30:00,369.25,369.62,368.31,368.35,37725.0,361.2992,361.6613,360.3795,360.4186,37725.0
2024-02-09 09:40:00,368.61,369.2,368.25,368.73,6404.0,360.673,361.2503,360.3208,360.7904,6404.0
2024-02-09 09:50:00,368.44,368.97,367.95,368.6,6545.0,360.5067,361.0253,360.0272,360.6632,6545.0
2024-02-09 10:00:00,368.73,369.06,368.08,368.93,10145.0,360.7904,361.1133,360.1544,360.9861,10145.0
2024-02-09 10:10:00,369.05,369.25,368.84,368.9,10880.0,361.1035,361.2992,360.8981,360.9568,10880.0
2024-02-09 10:20:00,368.89,369.38,368.61,368.62,16255.0,360.947,361.4264,360.673,360.6828,16255.0
2024-02-09 10:30:00,368.88,370.18,368.86,369.75,23736.0,360.9372,362.2092,360.9176,361.7885,23736.0
2024-02-09 10:40:00,370.04,370.55,369.83,370.13,11547.0,362.0722,362.5712,361.8668,362.1603,11547.0
2024-02-09 10:50:00,370.26,371.0,370.26,370.91,27721.0,362.2875,363.0116,362.2875,362.9235,27721.0
2024-02-09 11:00:00,371.09,371.79,370.86,371.32,26078.0,363.0996,363.7845,362.8746,363.3247,26078.0
2024-02-09 11:10:00,371.43,371.66,371.2,371.31,21940.0,363.4323,363.6573,363.2073,363.3149,21940.0
2024-02-09 11:20:00,371.38,372.17,371.31,372.0,22218.0,363.3834,364.1564,363.3149,363.99,22218.0
2024-02-09 11:30:00,371.93,372.02,371.16,371.16,24222.0,363.9215,364.0096,363.1681,363.1681,24222.0
2024-02-09 11:40:00,371.28,371.42,371.14,371.3,15021.0,363.2855,363.4225,363.1485,363.3051,15021.0
2024-02-09 11:50:00,371.3,371.5,370.95,371.37,15463.0,363.3051,363.5008,362.9626,363.3736,15463.0
2024-02-09 12:00:00,371.4,371.41,370.55,370.66,14209.0,363.4029,363.4127,362.5712,362.6789,14209.0
2024-02-09 12:10:00,370.64,371.04,370.54,370.73,11457.0,362.6593,363.0507,362.5615,362.7474,11457.0
2024-02-09 12:20:00,370.74,370.99,370.64,370.99,10912.0,362.7572,363.0018,362.6593,363.0018,10912.0
2024-02-09 12:30:00,370.98,371.23,370.79,370.86,13476.0,362.992,363.2366,362.8061,362.8746,13476.0
2024-02-09 12:40:00,370.88,371.48,370.75,371.46,9561.0,362.8941,363.4812,362.7669,363.4617,9561.0
2024-02-09 12:50:00,371.5,371.74,371.23,371.74,9982.0,363.5008,363.7356,363.2366,363.7356,9982.0
2024-02-09 13:00:00,371.68,371.85,371.37,371.61,8710.0,363.6769,363.8433,363.3736,363.6084,8710.0
2024-02-09 13:10:00,371.54,371.91,371.54,371.75,13703.0,363.5399,363.902,363.5399,363.7454,13703.0
2024-02-09 13:20:00,371.86,372.18,371.86,372.13,10149.0,363.853,364.1662,363.853,364.1172,10149.0
2024-02-09 13:30:00,372.17,372.27,371.94,372.16,15702.0,364.1564,364.2542,363.9313,364.1466,15702.0
2024-02-09 13:40:00,371.95,372.08,371.74,372.0,9439.0,363.9411,364.0683,363.7356,363.99,9439.0
2024-02-09 13:50:00,371.92,372.06,371.63,371.73,10965.0,363.9117,364.0487,363.628,363.7258,10965.0
2024-02-09 14:00:00,371.72,372.16,371.61,371.66,7376.0,363.7161,364.1466,363.6084,363.6573,7376.0
2024-02-09 14:10:00,371.73,371.95,371.66,371.8,10877.0,363.7258,363.9411,363.6573,363.7943,10877.0
2024-02-09 14:20:00,371.8,372.17,371.79,372.06,16371.0,363.7943,364.1564,363.7845,364.0487,16371.0
2024-02-09 14:30:00,371.95,372.16,371.86,372.01,7504.0,363.9411,364.1466,363.853,363.9998,7504.0
2024-02-09 14:40:00,372.1,372.48,372.09,372.34,11764.0,364.0879,364.4597,364.0781,364.3227,11764.0
2024-02-09 14:50:00,372.34,372.34,371.99,371.99,7020.0,364.3227,364.3227,363.9802,363.9802,7020.0
2024-02-09 15:00:00,372.08,372.08,371.68,371.79,11331.0,364.0683,364.0683,363.6769,363.7845,11331.0
2024-02-09 15:10:00,371.8,371.9,371.65,371.68,14772.0,363.7943,363.8922,363.6476,363.6769,14772.0
2024-02-09 15:20:00,371.74,371.82,371.59,371.7,12593.0,363.7356,363.8139,363.5889,363.6965,12593.0
2024-02-09 15:30:00,371.65,371.76,371.48,371.64,17364.0,363.6476,363.7552,363.4812,363.6378,17364.0
2024-02-09 15:40:00,371.64,371.74,371.17,371.17,20805.0,363.6378,363.7356,363.1779,363.1779,20805.0
2024-02-09 15:50:00,371.14,371.7,371.09,371.67,126760.0,363.1485,363.6965,363.0996,363.6671,126760.0
2024-02-12 09:30:00,369.49,370.25,367.97,368.02,79962.0,361.5341,362.2777,360.0468,360.0957,79962.0
2024-02-12 09:40:00,368.0,368.24,367.06,367.09,12443.0,360.0762,360.311,359.1564,359.1857,12443.0
2024-02-12 09:50:00,366.96,367.32,366.3,366.43,14942.0,359.0585,359.4108,358.4128,358.54,14942.0
2024-02-12 10:00:00,366.45,367.82,366.18,367.81,15476.0,358.5595,359.9,358.2953,359.8902,15476.0
2024-02-12 10:10:00,367.87,369.71,367.84,369.45,14346.0,359.949,361.7493,359.9196,361.4949,14346.0
2024-02-12 10:20:00,369.61,369.69,369.27,369.27,11050.0,361.6515,361.7298,361.3188,361.3188,11050.0
2024-02-12 10:30:00,369.31,369.43,369.08,369.4,10170.0,361.3579,361.4754,361.1329,361.446,10170.0
2024-02-12 10:40:00,369.25,369.37,369.02,369.1,18868.0,361.2992,361.4167,361.0742,361.1525,18868.0
2024-02-12 10:50:00,369.1,369.49,368.93,369.3,13490.0,361.1525,361.5341,360.9861,361.3482,13490.0
2024-02-12 11:00:00,369.3,369.3,368.87,369.19,5974.0,361.3482,361.3482,360.9274,361.2405,5974.0
2024-02-12 11:10:00,369.05,369.37,368.78,369.37,10497.0,361.1035,361.4167,360.8394,361.4167,10497.0
2024-02-12 11:20:00,369.32,369.85,369.18,369.71,27639.0,361.3677,361.8863,361.2307,361.7493,27639.0
2024-02-12 11:30:00,369.76,370.08,369.61,369.86,7756.0,361.7983,362.1114,361.6515,361.8961,7756.0
2024-02-12 11:40:00,369.86,369.86,369.39,369.45,3204.0,361.8961,361.8961,361.4362,361.4949,3204.0
2024-02-12 11:50:00,369.54,369.76,369.5,369.67,3030.0,361.583,361.7983,361.5439,361.7102,3030.0
2024-02-12 12:00:00,369.63,369.91,369.52,369.82,5529.0,361.6711,361.945,361.5634,361.857,5529.0
2024-02-12 12:10:00,369.99,370.24,369.91,370.21,8268.0,362.0233,362.2679,361.945,362.2386,8268.0
2024-02-12 12:20:00,370.22,370.23,369.94,370.09,15902.0,362.2484,362.2581,361.9744,362.1212,15902.0
2024-02-12 12:30:00,370.05,370.27,370.02,370.1,12991.0,362.082,362.2973,362.0527,362.1309,12991.0
2024-02-12 12:40:00,370.08,370.21,369.79,370.17,13566.0,362.1114,362.2386,361.8276,362.1994,13566.0
2024-02-12 12:50:00,370.13,370.4,370.0,370.17,8053.0,362.1603,362.4245,362.0331,362.1994,8053.0
2024-02-12 13:00:00,370.17,370.17,369.8,369.93,7551.0,362.1994,362.1994,361.8374,361.9646,7551.0
2024-02-12 13:10:00,369.93,370.27,369.91,370.26,25226.0,361.9646,362.2973,361.945,362.2875,25226.0
2024-02-12 13:20:00,370.25,370.27,369.26,369.38,6690.0,362.2777,362.2973,361.309,361.4264,6690.0
2024-02-12 13:30:00,369.28,369.3,368.13,368.13,14805.0,361.3286,361.3482,360.2034,360.2034,14805.0
2024-02-12 13:40:00,368.25,368.27,367.53,367.65,14575.0,360.3208,360.3403,359.6163,359.7337,14575.0
2024-02-12 13:50:00,367.76,368.36,367.69,368.23,8901.0,359.8413,360.4284,359.7728,360.3012,8901.0
2024-02-12 14:00:00,368.06,368.09,367.68,368.03,5694.0,360.1349,360.1642,359.763,360.1055,5694.0
2024-02-12 14:10:00,368.06,368.07,367.17,367.24,20325.0,360.1349,360.1446,359.264,359.3325,20325.0
2024-02-12 14:20:00,367.11,367.49,366.93,367.18,4954.0,359.2053,359.5771,359.0292,359.2738,4954.0
2024-02-12 14:30:00,367.2,367.28,366.85,367.01,13442.0,359.2934,359.3717,358.9509,359.1075,13442.0
2024-02-12 14:40:00,367.06,367.16,366.76,366.8,5951.0,359.1564,359.2542,358.8629,358.902,5951.0
2024-02-12 14:50:00,366.66,366.74,366.23,366.5,10606.0,358.765,358.8433,358.3443,358.6085,10606.0
2024-02-12 15:00:00,366.47,366.88,366.47,366.66,4031.0,358.5791,358.9803,358.5791,358.765,4031.0
2024-02-12 15:10:00,366.67,367.2,366.49,367.18,13294.0,358.7748,359.2934,358.5987,359.2738,13294.0
2024-02-12 15:20:00,367.17,367.33,366.86,367.07,14695.0,359.264,359.4206,358.9607,359.1662,14695.0
2024-02-12 15:30:00,367.14,367.5,367.08,367.4,24704.0,359.2347,359.5869,359.176,359.4891,24704.0
2024-02-12 15:40:00,367.45,367.67,367.08,367.52,15203.0,359.538,359.7533,359.176,359.6065,15203.0
2024-02-12 15:50:00,367.57,367.7,367.32,367.66,94510.0,359.6554,359.7826,359.4108,359.7435,94510.0
2024-02-13 09:30:00,361.41,363.15,361.0,362.24,69901.0,353.6281,355.3306,353.2269,354.4402,69901.0
2024-02-13 09:40:00,362.36,363.28,361.81,362.54,18884.0,354.5576,355.4578,354.0194,354.7337,18884.0
2024-02-13 09:50:00,362.54,363.48,362.09,363.38,22974.0,354.7337,355.6535,354.2934,355.5556,22974.0
2024-02-13 10:00:00,363.23,363.3,362.48,362.67,20087.0,355.4089,355.4774,354.675,354.8609,20087.0
2024-02-13 10:10:00,362.67,363.19,362.55,363.19,9955.0,354.8609,355.3697,354.7435,355.3697,9955.0
2024-02-13 10:20:00,363.27,364.95,363.24,364.59,26146.0,355.448,357.0918,355.4186,356.7396,26146.0
2024-02-13 10:30:00,364.55,365.35,364.44,364.86,25006.0,356.7004,357.4832,356.5928,357.0038,25006.0
2024-02-13 10:40:00,365.15,365.76,365.04,365.4,42179.0,357.2875,357.8844,357.1799,357.5321,42179.0
2024-02-13 10:50:00,365.41,365.6,364.72,364.95,15706.0,357.5419,357.7278,356.8668,357.0918,15706.0
2024-02-13 11:00:00,364.91,365.28,364.83,365.23,16369.0,357.0527,357.4147,356.9744,357.3658,16369.0
2024-02-13 11:10:00,365.12,365.12,364.17,364.38,11745.0,357.2582,357.2582,356.3286,356.5341,11745.0
2024-02-13 11:20:00,364.3,364.66,364.23,364.54,14116.0,356.4558,356.8081,356.3873,356.6907,14116.0
2024-02-13 11:30:00,364.59,365.22,364.59,365.22,13912.0,356.7396,357.356,356.7396,357.356,13912.0
2024-02-13 11:40:00,365.26,365.46,365.06,365.19,23765.0,357.3952,357.5908,357.1995,357.3267,23765.0
2024-02-13 11:50:00,365.2,365.5,364.7,364.87,9674.0,357.3364,357.63,356.8472,357.0136,9674.0
2024-02-13 12:00:00,364.91,364.94,364.65,364.72,8145.0,357.0527,357.082,356.7983,356.8668,8145.0
2024-02-13 12:10:00,364.72,365.03,364.53,364.82,10017.0,356.8668,357.1701,356.6809,356.9646,10017.0
2024-02-13 12:20:00,364.91,364.91,364.29,364.36,7952.0,357.0527,357.0527,356.446,356.5145,7952.0
2024-02-13 12:30:00,364.39,364.78,364.39,364.64,12455.0,356.5439,356.9255,356.5439,356.7885,12455.0
2024-02-13 12:40:00,364.72,365.0,364.45,364.46,11423.0,356.8668,357.1408,356.6026,356.6124,11423.0
2024-02-13 12:50:00,364.54,364.56,363.93,363.96,11909.0,356.6907,356.7102,356.0938,356.1231,11909.0
2024-02-13 13:00:00,364.06,364.06,363.64,363.68,11800.0,356.221,356.221,355.81,355.8492,11800.0
2024-02-13 13:10:00,363.89,364.13,363.66,363.94,10449.0,356.0547,356.2895,355.8296,356.1036,10449.0
2024-02-13 13:20:00,363.94,364.1,363.76,363.91,10487.0,356.1036,356.2601,355.9275,356.0742,10487.0
2024-02-13 13:30:00,363.91,363.94,363.57,363.71,15346.0,356.0742,356.1036,355.7415,355.8785,15346.0
2024-02-13 13:40:00,363.71,363.79,362.99,362.99,10723.0,355.8785,355.9568,355.174,355.174,10723.0
2024-02-13 13:50:00,363.08,363.24,362.93,363.07,14575.0,355.2621,355.4186,355.1153,355.2523,14575.0
2024-02-13 14:00:00,363.0,363.05,362.0,362.15,14222.0,355.1838,355.2327,354.2053,354.3521,14222.0
2024-02-13 14:10:00,362.03,362.19,361.85,361.87,48347.0,354.2347,354.3913,354.0586,354.0781,48347.0
2024-02-13 14:20:00,362.02,362.03,361.3,361.46,8322.0,354.2249,354.2347,353.5204,353.677,8322.0
2024-02-13 14:30:00,361.37,361.92,361.29,361.72,14349.0,353.5889,354.1271,353.5106,353.9314,14349.0
2024-02-13 14:40:00,361.68,361.81,360.75,360.78,11988.0,353.8922,354.0194,352.9823,353.0116,11988.0
2024-02-13 14:50:00,360.77,360.85,360.27,360.67,17817.0,353.0018,353.0801,352.5126,352.904,17817.0
2024-02-13 15:00:00,360.69,360.87,360.19,360.53,15666.0,352.9236,353.0997,352.4343,352.767,15666.0
2024-02-13 15:10:00,360.53,360.7,360.32,360.32,13171.0,352.767,352.9333,352.5615,352.5615,13171.0
2024-02-13 15:20:00,360.39,361.04,360.0,360.68,18436.0,352.63,353.266,352.2484,352.9138,18436.0
2024-02-13 15:30:00,360.59,361.29,360.5,361.02,20107.0,352.8257,353.5106,352.7376,353.2464,20107.0
2024-02-13 15:40:00,361.0,361.26,360.93,361.25,54794.0,353.2269,353.4813,353.1584,353.4715,54794.0
2024-02-13 15:50:00,361.25,362.94,360.76,362.9,100851.0,353.4715,355.1251,352.992,355.086,100851.0
2024-02-14 09:30:00,366.24,369.73,366.24,368.45,67695.0,358.3541,361.7689,358.3541,360.5165,67695.0
2024-02-14 09:40:00,368.53,369.77,368.25,368.37,24654.0,360.5947,361.808,360.3208,360.4382,24654.0
2024-02-14 09:50:00,368.5,369.35,368.14,368.4,20135.0,360.5654,361.3971,360.2131,360.4675,20135.0
2024-02-14 10:00:00,368.51,369.0,368.38,368.79,25929.0,360.5752,361.0546,360.448,360.8491,25929.0
2024-02-14 10:10:00,368.85,370.2,368.85,369.8,32958.0,360.9079,362.2288,360.9079,361.8374,32958.0
2024-02-14 10:20:00,369.72,370.59,369.62,370.12,18965.0,361.7591,362.6104,361.6613,362.1505,18965.0
2024-02-14 10:30:00,370.24,370.99,369.92,370.06,27002.0,362.2679,363.0018,361.9548,362.0918,27002.0
2024-02-14 10:40:00,370.05,370.33,369.77,369.92,26681.0,362.082,362.356,361.808,361.9548,26681.0
2024-02-14 10:50:00,370.04,370.08,369.39,369.39,17203.0,362.0722,362.1114,361.4362,361.4362,17203.0
2024-02-14 11:00:00,369.41,369.6,368.84,369.6,15461.0,361.4558,361.6417,360.8981,361.6417,15461.0
2024-02-14 11:10:00,369.58,369.89,368.97,369.35,17243.0,361.6221,361.9255,361.0253,361.3971,17243.0
2024-02-14 11:20:00,369.36,370.03,369.14,370.03,17105.0,361.4069,362.0624,361.1916,362.0624,17105.0
2024-02-14 11:30:00,370.09,370.12,369.09,369.24,15924.0,362.1212,362.1505,361.1427,361.2895,15924.0
2024-02-14 11:40:00,369.43,369.55,368.88,369.15,9690.0,361.4754,361.5928,360.9372,361.2014,9690.0
2024-02-14 11:50:00,369.11,369.26,368.38,368.58,10556.0,361.1623,361.309,360.448,360.6437,10556.0
2024-02-14 12:00:00,368.58,368.58,367.81,368.16,34699.0,360.6437,360.6437,359.8902,360.2327,34699.0
2024-02-14 12:10:00,368.29,368.7,368.04,368.58,23637.0,360.3599,360.7611,360.1153,360.6437,23637.0
2024-02-14 12:20:00,368.54,368.76,368.33,368.75,18734.0,360.6045,360.8198,360.399,360.81,18734.0
2024-02-14 12:30:00,368.75,368.89,368.28,368.39,20579.0,360.81,360.947,360.3501,360.4578,20579.0
2024-02-14 12:40:00,368.29,368.56,368.18,368.23,16252.0,360.3599,360.6241,360.2523,360.3012,16252.0
2024-02-14 12:50:00,368.23,368.25,367.9,368.16,14082.0,360.3012,360.3208,359.9783,360.2327,14082.0
2024-02-14 13:00:00,368.16,368.89,368.07,368.68,27141.0,360.2327,360.947,360.1446,360.7415,27141.0
2024-02-14 13:10:00,368.54,368.7,367.94,368.03,11075.0,360.6045,360.7611,360.0174,360.1055,11075.0
2024-02-14 13:20:00,368.04,368.19,367.77,367.93,11701.0,360.1153,360.2621,359.8511,360.0077,11701.0
2024-02-14 13:30:00,368.01,369.08,367.96,369.05,13796.0,360.0859,361.1329,360.037,361.1035,13796.0
2024-02-14 13:40:00,368.98,369.14,368.86,368.98,10917.0,361.0351,361.1916,360.9176,361.0351,10917.0
2024-02-14 13:50:00,368.91,368.92,368.71,368.79,14268.0,360.9666,360.9763,360.7709,360.8491,14268.0
2024-02-14 14:00:00,368.88,368.89,367.66,367.69,13588.0,360.9372,360.947,359.7435,359.7728,13588.0
2024-02-14 14:10:00,367.75,368.07,367.72,367.9,18400.0,359.8315,360.1446,359.8022,359.9783,18400.0
2024-02-14 14:20:00,367.9,369.05,367.89,368.95,22586.0,359.9783,361.1035,359.9685,361.0057,22586.0
2024-02-14 14:30:00,369.06,369.32,368.93,369.2,16713.0,361.1133,361.3677,360.9861,361.2503,16713.0
2024-02-14 14:40:00,369.12,369.18,368.79,368.93,11962.0,361.172,361.2307,360.8491,360.9861,11962.0
2024-02-14 14:50:00,368.89,369.17,368.63,369.04,14809.0,360.947,361.221,360.6926,361.0938,14809.0
2024-02-14 15:00:00,369.04,369.49,368.88,369.41,20266.0,361.0938,361.5341,360.9372,361.4558,20266.0
2024-02-14 15:10:00,369.41,369.54,369.11,369.35,37678.0,361.4558,361.583,361.1623,361.3971,37678.0
2024-02-14 15:20:00,369.29,370.03,369.25,369.91,34779.0,361.3384,362.0624,361.2992,361.945,34779.0
2024-02-14 15:30:00,369.87,370.15,369.6,370.11,31274.0,361.9059,362.1799,361.6417,362.1407,31274.0
2024-02-14 15:40:00,370.2,370.58,370.11,370.53,49784.0,362.2288,362.6006,362.1407,362.5517,49784.0
2024-02-14 15:50:00,370.52,371.19,370.39,370.75,157518.0,362.5419,363.1975,362.4147,362.7669,157518.0
2024-02-15 09:30:00,372.59,373.86,372.0,373.3,122885.0,364.5673,365.81,363.99,365.262,122885.0
2024-02-15 09:40:00,373.58,374.56,372.97,373.52,38947.0,365.536,366.4949,364.9391,365.4773,38947.0
2024-02-15 09:50:00,373.53,373.53,372.4,373.08,27572.0,365.4871,365.4871,364.3814,365.0468,27572.0
2024-02-15 10:00:00,372.97,373.83,372.92,373.71,26322.0,364.9391,365.7806,364.8902,365.6632,26322.0
2024-02-15 10:10:00,373.6,374.13,373.45,373.95,44567.0,365.5556,366.0742,365.4088,365.898,44567.0
2024-02-15 10:20:00,374.01,374.14,372.77,372.92,31506.0,365.9567,366.0839,364.7434,364.8902,31506.0
2024-02-15 10:30:00,372.91,373.91,372.82,373.81,32441.0,364.8804,365.8589,364.7924,365.7611,32441.0
2024-02-15 10:40:00,373.79,373.9,373.23,373.23,11961.0,365.7415,365.8491,365.1935,365.1935,11961.0
2024-02-15 10:50:00,373.35,373.93,373.28,373.48,23988.0,365.311,365.8785,365.2425,365.4382,23988.0
2024-02-15 11:00:00,373.57,373.75,371.66,371.77,29246.0,365.5262,365.7023,363.6573,363.765,29246.0
2024-02-15 11:10:00,371.66,372.45,371.66,371.75,18632.0,363.6573,364.4303,363.6573,363.7454,18632.0
2024-02-15 11:20:00,371.7,371.77,371.11,371.52,25649.0,363.6965,363.765,363.1192,363.5204,25649.0
2024-02-15 11:30:00,371.53,371.57,371.05,371.46,23669.0,363.5301,363.5693,363.0605,363.4617,23669.0
2024-02-15 11:40:00,371.54,372.06,371.54,371.81,16844.0,363.5399,364.0487,363.5399,363.8041,16844.0
2024-02-15 11:50:00,371.69,371.88,371.01,371.48,13360.0,363.6867,363.8726,363.0213,363.4812,13360.0
2024-02-15 12:00:00,371.48,371.81,371.27,371.65,15791.0,363.4812,363.8041,363.2757,363.6476,15791.0
2024-02-15 12:10:00,371.67,371.95,371.35,371.91,19407.0,363.6671,363.9411,363.354,363.902,19407.0
2024-02-15 12:20:00,371.9,372.04,371.64,371.8,17782.0,363.8922,364.0292,363.6378,363.7943,17782.0
2024-02-15 12:30:00,371.8,371.84,371.6,371.72,13325.0,363.7943,363.8335,363.5986,363.7161,13325.0
2024-02-15 12:40:00,371.75,372.2,371.75,371.93,21041.0,363.7454,364.1857,363.7454,363.9215,21041.0
2024-02-15 12:50:00,371.93,372.4,371.48,371.48,30197.0,363.9215,364.3814,363.4812,363.4812,30197.0
2024-02-15 13:00:00,371.25,372.27,371.13,371.93,14783.0,363.2562,364.2542,363.1388,363.9215,14783.0
2024-02-15 13:10:00,371.97,372.11,371.76,371.92,22014.0,363.9607,364.0977,363.7552,363.9117,22014.0
2024-02-15 13:20:00,371.95,371.95,371.52,371.72,17552.0,363.9411,363.9411,363.5204,363.7161,17552.0
2024-02-15 13:30:00,371.71,371.77,371.04,371.24,20767.0,363.7063,363.765,363.0507,363.2464,20767.0
2024-02-15 13:40:00,371.19,371.21,370.14,370.16,21835.0,363.1975,363.217,362.1701,362.1896,21835.0
2024-02-15 13:50:00,370.19,371.0,370.19,371.0,29072.0,362.219,363.0116,362.219,363.0116,29072.0
2024-02-15 14:00:00,371.0,371.35,370.72,371.35,17679.0,363.0116,363.354,362.7376,363.354,17679.0
2024-02-15 14:10:00,371.11,371.11,370.75,370.81,11311.0,363.1192,363.1192,362.7669,362.8256,11311.0
2024-02-15 14:20:00,370.68,371.01,370.57,370.89,13890.0,362.6984,363.0213,362.5908,362.9039,13890.0
2024-02-15 14:30:00,370.92,371.5,370.83,371.49,10770.0,362.9333,363.5008,362.8452,363.491,10770.0
2024-02-15 14:40:00,371.35,371.5,371.19,371.5,14997.0,363.354,363.5008,363.1975,363.5008,14997.0
2024-02-15 14:50:00,371.44,372.0,371.41,371.86,22454.0,363.4421,363.99,363.4127,363.853,22454.0
2024-02-15 15:00:00,371.81,371.87,371.18,371.57,21439.0,363.8041,363.8628,363.1877,363.5693,21439.0
2024-02-15 15:10:00,371.55,372.32,371.54,371.93,19519.0,363.5497,364.3031,363.5399,363.9215,19519.0
2024-02-15 15:20:00,371.97,372.3,371.81,372.2,16269.0,363.9607,364.2836,363.8041,364.1857,16269.0
2024-02-15 15:30:00,372.25,372.26,371.91,372.08,17001.0,364.2346,364.2444,363.902,364.0683,17001.0
2024-02-15 15:40:00,372.11,372.28,371.89,371.9,34992.0,364.0977,364.264,363.8824,363.8922,34992.0
2024-02-15 15:50:00,371.86,372.22,371.39,371.44,188661.0,363.853,364.2053,363.3932,363.4421,188661.0
2024-02-16 09:30:00,372.3,372.3,368.69,368.88,103425.0,364.2836,364.2836,360.7513,360.9372,103425.0
2024-02-16 09:40:00,369.07,370.86,369.0,370.86,19666.0,361.1231,362.8746,361.0546,362.8746,19666.0
2024-02-16 09:50:00,370.86,370.86,368.67,368.88,26069.0,362.8746,362.8746,360.7317,360.9372,26069.0
2024-02-16 10:00:00,369.13,369.29,368.34,368.99,16202.0,361.1818,361.3384,360.4088,361.0448,16202.0
2024-02-16 10:10:00,369.07,370.3,368.98,370.18,18678.0,361.1231,362.3266,361.0351,362.2092,18678.0
2024-02-16 10:20:00,370.09,370.43,369.4,370.34,20299.0,362.1212,362.4538,361.446,362.3658,20299.0
2024-02-16 10:30:00,370.41,371.54,370.12,371.43,21240.0,362.4343,363.5399,362.1505,363.4323,21240.0
2024-02-16 10:40:00,371.72,372.4,371.61,371.78,43915.0,363.7161,364.3814,363.6084,363.7748,43915.0
2024-02-16 10:50:00,371.81,372.61,371.73,372.49,18189.0,363.8041,364.5869,363.7258,364.4695,18189.0
2024-02-16 11:00:00,372.49,372.89,372.37,372.68,27363.0,364.4695,364.8609,364.3521,364.6554,27363.0
2024-02-16 11:10:00,372.69,373.12,372.57,372.98,30699.0,364.6652,365.0859,364.5478,364.9489,30699.0
2024-02-16 11:20:00,372.95,373.43,372.64,372.94,39773.0,364.9196,365.3892,364.6162,364.9098,39773.0
2024-02-16 11:30:00,372.94,373.2,372.44,372.5,18828.0,364.9098,365.1642,364.4206,364.4793,18828.0
2024-02-16 11:40:00,372.5,372.92,372.48,372.82,10632.0,364.4793,364.8902,364.4597,364.7924,10632.0
2024-02-16 11:50:00,372.88,373.24,372.74,372.94,22706.0,364.8511,365.2033,364.7141,364.9098,22706.0
2024-02-16 12:00:00,372.95,373.37,372.93,373.06,18999.0,364.9196,365.3305,364.9,365.0272,18999.0
2024-02-16 12:10:00,373.07,373.08,372.46,372.46,20443.0,365.037,365.0468,364.4401,364.4401,20443.0
2024-02-16 12:20:00,372.44,373.02,372.23,372.95,9020.0,364.4206,364.9881,364.2151,364.9196,9020.0
2024-02-16 12:30:00,372.98,373.0,372.29,372.5,10132.0,364.9489,364.9685,364.2738,364.4793,10132.0
2024-02-16 12:40:00,372.44,372.8,372.44,372.59,16478.0,364.4206,364.7728,364.4206,364.5673,16478.0
2024-02-16 12:50:00,372.57,372.7,372.37,372.49,13093.0,364.5478,364.675,364.3521,364.4695,13093.0
2024-02-16 13:00:00,372.4,372.41,371.7,371.98,15090.0,364.3814,364.3912,363.6965,363.9705,15090.0
2024-02-16 13:10:00,371.93,371.97,371.71,371.85,6437.0,363.9215,363.9607,363.7063,363.8433,6437.0
2024-02-16 13:20:00,371.91,372.31,371.89,372.08,12277.0,363.902,364.2934,363.8824,364.0683,12277.0
2024-02-16 13:30:00,372.09,372.25,372.06,372.15,8949.0,364.0781,364.2346,364.0487,364.1368,8949.0
2024-02-16 13:40:00,372.24,372.25,372.1,372.15,11966.0,364.2249,364.2346,364.0879,364.1368,11966.0
2024-02-16 13:50:00,372.18,372.79,372.17,372.68,13977.0,364.1662,364.763,364.1564,364.6554,13977.0
2024-02-16 14:00:00,372.78,373.12,372.5,372.61,17486.0,364.7532,365.0859,364.4793,364.5869,17486.0
2024-02-16 14:10:00,372.62,372.71,372.08,372.08,5811.0,364.5967,364.6847,364.0683,364.0683,5811.0
2024-02-16 14:20:00,372.11,372.11,371.9,371.99,4977.0,364.0977,364.0977,363.8922,363.9802,4977.0
2024-02-16 14:30:00,371.99,371.99,371.64,371.78,7836.0,363.9802,363.9802,363.6378,363.7748,7836.0
2024-02-16 14:40:00,371.8,371.84,370.32,370.5,12273.0,363.7943,363.8335,362.3462,362.5223,12273.0
2024-02-16 14:50:00,370.42,370.79,370.22,370.69,13926.0,362.444,362.8061,362.2484,362.7082,13926.0
2024-02-16 15:00:00,370.8,370.94,370.24,370.31,18925.0,362.8159,362.9529,362.2679,362.3364,18925.0
2024-02-16 15:10:00,370.37,370.52,370.1,370.5,21953.0,362.3951,362.5419,362.1309,362.5223,21953.0
2024-02-16 15:20:00,370.56,370.83,370.35,370.44,44286.0,362.581,362.8452,362.3756,362.4636,44286.0
2024-02-16 15:30:00,370.44,370.65,369.58,369.69,32826.0,362.4636,362.6691,361.6221,361.7298,32826.0
2024-02-16 15:40:00,369.62,370.03,369.27,369.29,53970.0,361.6613,362.0624,361.3188,361.3384,53970.0
2024-02-16 15:50:00,369.27,369.9,368.91,369.47,112227.0,361.3188,361.9352,360.9666,361.5145,112227.0
2024-02-20 09:30:00,369.88,370.01,368.0,368.3,82494.0,361.9157,362.0429,360.0762,360.3697,82494.0
2024-02-20 09:40:00,368.0,368.08,366.5,366.95,25250.0,360.0762,360.1544,358.6085,359.0488,25250.0
2024-02-20 09:50:00,367.08,367.95,366.97,367.15,12733.0,359.176,360.0272,359.0683,359.2445,12733.0
2024-02-20 10:00:00,367.31,367.32,365.32,365.49,18486.0,359.401,359.4108,357.4539,357.6202,18486.0
2024-02-20 10:10:00,365.65,365.82,364.37,364.38,13128.0,357.7768,357.9431,356.5243,356.5341,13128.0
2024-02-20 10:20:00,364.6,365.0,364.05,364.2,14495.0,356.7494,357.1408,356.2112,356.358,14495.0
2024-02-20 10:30:00,364.11,364.69,363.56,364.69,11412.0,356.2699,356.8374,355.7318,356.8374,11412.0
2024-02-20 10:40:00,364.53,364.87,364.53,364.81,9378.0,356.6809,357.0136,356.6809,356.9548,9378.0
2024-02-20 10:50:00,364.81,365.25,364.33,365.02,23554.0,356.9548,357.3854,356.4852,357.1603,23554.0
2024-02-20 11:00:00,365.19,365.58,364.18,364.2,12968.0,357.3267,357.7083,356.3384,356.358,12968.0
2024-02-20 11:10:00,364.2,364.26,363.77,363.94,13016.0,356.358,356.4167,355.9372,356.1036,13016.0
2024-02-20 11:20:00,363.92,364.05,363.82,363.95,9631.0,356.084,356.2112,355.9862,356.1134,9631.0
2024-02-20 11:30:00,363.95,364.2,363.67,363.82,8355.0,356.1134,356.358,355.8394,355.9862,8355.0
2024-02-20 11:40:00,363.8,363.9,363.5,363.67,11164.0,355.9666,356.0644,355.673,355.8394,11164.0
2024-02-20 11:50:00,363.73,363.86,363.04,363.04,6318.0,355.8981,356.0253,355.223,355.223,6318.0
2024-02-20 12:00:00,363.11,363.22,362.51,362.74,9584.0,355.2914,355.3991,354.7044,354.9294,9584.0
2024-02-20 12:10:00,362.83,362.9,362.12,362.13,6604.0,355.0175,355.086,354.3228,354.3325,6604.0
2024-02-20 12:20:00,362.29,362.55,362.0,362.15,11381.0,354.4891,354.7435,354.2053,354.3521,11381.0
2024-02-20 12:30:00,362.18,362.89,361.78,361.91,11566.0,354.3815,355.0762,353.9901,354.1173,11566.0
2024-02-20 12:40:00,361.93,362.8,361.92,362.28,8814.0,354.1369,354.9881,354.1271,354.4793,8814.0
2024-02-20 12:50:00,362.29,362.76,362.16,362.55,10756.0,354.4891,354.949,354.3619,354.7435,10756.0
2024-02-20 13:00:00,362.55,362.61,362.17,362.45,16355.0,354.7435,354.8022,354.3717,354.6457,16355.0
2024-02-20 13:10:00,362.54,362.55,361.96,362.33,20151.0,354.7337,354.7435,354.1662,354.5282,20151.0
2024-02-20 13:20:00,362.33,363.0,362.26,362.37,11796.0,354.5282,355.1838,354.4597,354.5674,11796.0
2024-02-20 13:30:00,362.41,362.41,361.76,362.17,6886.0,354.6065,354.6065,353.9705,354.3717,6886.0
2024-02-20 13:40:00,362.0,362.66,362.0,362.59,7127.0,354.2053,354.8511,354.2053,354.7826,7127.0
2024-02-20 13:50:00,362.49,363.39,362.49,363.22,10240.0,354.6848,355.5654,354.6848,355.3991,10240.0
2024-02-20 14:00:00,363.22,363.25,362.6,362.69,9667.0,355.3991,355.4284,354.7924,354.8805,9667.0
2024-02-20 14:10:00,362.62,362.92,362.4,362.92,10485.0,354.812,355.1055,354.5967,355.1055,10485.0
2024-02-20 14:20:00,362.92,363.04,362.73,362.88,8467.0,355.1055,355.223,354.9196,355.0664,8467.0
2024-02-20 14:30:00,362.83,362.98,362.54,362.7,7722.0,355.0175,355.1642,354.7337,354.8903,7722.0
2024-02-20 14:40:00,362.79,363.18,362.66,362.95,11782.0,354.9783,355.3599,354.8511,355.1349,11782.0
2024-02-20 14:50:00,362.99,363.21,362.77,362.88,13478.0,355.174,355.3893,354.9588,355.0664,13478.0
2024-02-20 15:00:00,362.93,362.96,362.45,362.54,13711.0,355.1153,355.1447,354.6457,354.7337,13711.0
2024-02-20 15:10:00,362.58,362.83,362.18,362.24,18276.0,354.7729,355.0175,354.3815,354.4402,18276.0
2024-02-20 15:20:00,362.26,362.81,362.26,362.71,14808.0,354.4597,354.9979,354.4597,354.9001,14808.0
2024-02-20 15:30:00,362.78,362.83,361.44,361.59,21715.0,354.9686,355.0175,353.6574,353.8042,21715.0
2024-02-20 15:40:00,361.59,362.23,361.5,361.92,22360.0,353.8042,354.4304,353.7161,354.1271,22360.0
2024-02-20 15:50:00,362.01,363.21,361.9,363.18,109253.0,354.2151,355.3893,354.1075,355.3599,109253.0
2024-02-21 09:30:00,360.34,362.38,359.89,361.03,79337.0,352.5811,354.5772,352.1408,353.2562,79337.0
2024-02-21 09:40:00,360.84,360.84,359.54,360.18,13768.0,353.0703,353.0703,351.7983,352.4245,13768.0
2024-02-21 09:50:00,360.21,360.83,359.78,360.78,12209.0,352.4539,353.0605,352.0331,353.0116,12209.0
2024-02-21 10:00:00,360.79,362.33,360.64,361.61,20272.0,353.0214,354.5282,352.8746,353.8237,20272.0
2024-02-21 10:10:00,361.58,361.58,360.84,361.31,13298.0,353.7944,353.7944,353.0703,353.5302,13298.0
2024-02-21 10:20:00,361.29,361.61,360.49,360.5,12223.0,353.5106,353.8237,352.7279,352.7376,12223.0
2024-02-21 10:30:00,360.62,360.86,360.21,360.86,14394.0,352.8551,353.0899,352.4539,353.0899,14394.0
2024-02-21 10:40:00,360.78,361.14,360.47,360.95,35050.0,353.0116,353.3639,352.7083,353.178,35050.0
2024-02-21 10:50:00,361.01,361.13,360.73,360.75,16434.0,353.2367,353.3541,352.9627,352.9823,16434.0
2024-02-21 11:00:00,360.81,361.05,360.44,360.77,27696.0,353.041,353.2758,352.6789,353.0018,27696.0
2024-02-21 11:10:00,360.67,361.0,360.62,360.79,8908.0,352.904,353.2269,352.8551,353.0214,8908.0
2024-02-21 11:20:00,360.8,360.85,360.44,360.46,14285.0,353.0312,353.0801,352.6789,352.6985,14285.0
2024-02-21 11:30:00,360.53,360.6,360.13,360.14,9097.0,352.767,352.8355,352.3756,352.3854,9097.0
2024-02-21 11:40:00,360.19,360.21,359.62,359.99,14435.0,352.4343,352.4539,351.8766,352.2386,14435.0
2024-02-21 11:50:00,360.0,360.72,359.92,360.67,23443.0,352.2484,352.9529,352.1701,352.904,23443.0
2024-02-21 12:00:00,360.67,360.69,360.04,360.18,10017.0,352.904,352.9236,352.2876,352.4245,10017.0
2024-02-21 12:10:00,360.1,360.55,359.93,360.46,9647.0,352.3463,352.7866,352.1799,352.6985,9647.0
2024-02-21 12:20:00,360.5,360.65,360.35,360.43,6528.0,352.7376,352.8844,352.5909,352.6692,6528.0
2024-02-21 12:30:00,360.43,360.52,360.14,360.45,10661.0,352.6692,352.7572,352.3854,352.6887,10661.0
2024-02-21 12:40:00,360.46,360.54,359.94,360.54,10768.0,352.6985,352.7768,352.1897,352.7768,10768.0
2024-02-21 12:50:00,360.54,360.72,360.47,360.63,6962.0,352.7768,352.9529,352.7083,352.8648,6962.0
2024-02-21 13:00:00,360.56,360.64,359.93,360.5,15885.0,352.7964,352.8746,352.1799,352.7376,15885.0
2024-02-21 13:10:00,360.52,360.95,360.48,360.74,13579.0,352.7572,353.178,352.7181,352.9725,13579.0
2024-02-21 13:20:00,360.76,360.88,360.47,360.54,9863.0,352.992,353.1095,352.7083,352.7768,9863.0
2024-02-21 13:30:00,360.54,360.73,360.45,360.61,11392.0,352.7768,352.9627,352.6887,352.8453,11392.0
2024-02-21 13:40:00,360.67,360.8,360.52,360.62,8835.0,352.904,353.0312,352.7572,352.8551,8835.0
2024-02-21 13:50:00,360.65,360.72,360.09,360.33,8171.0,352.8844,352.9529,352.3365,352.5713,8171.0
2024-02-21 14:00:00,360.16,360.94,359.78,360.55,10508.0,352.405,353.1682,352.0331,352.7866,10508.0
2024-02-21 14:10:00,360.6,360.74,360.19,360.19,17666.0,352.8355,352.9725,352.4343,352.4343,17666.0
2024-02-21 14:20:00,360.22,360.31,359.58,359.86,14173.0,352.4637,352.5517,351.8375,352.1114,14173.0
2024-02-21 14:30:00,359.94,360.09,359.13,359.28,14406.0,352.1897,352.3365,351.3971,351.5439,14406.0
2024-02-21 14:40:00,359.28,359.44,358.97,359.27,18033.0,351.5439,351.7005,351.2406,351.5341,18033.0
2024-02-21 14:50:00,359.41,359.82,359.37,359.66,12096.0,351.6711,352.0723,351.632,351.9157,12096.0
2024-02-21 15:00:00,359.67,359.92,359.54,359.76,12034.0,351.9255,352.1701,351.7983,352.0136,12034.0
2024-02-21 15:10:00,359.59,359.75,359.38,359.38,17526.0,351.8472,352.0038,351.6418,351.6418,17526.0
2024-02-21 15:20:00,359.46,359.64,359.01,359.59,16444.0,351.72,351.8962,351.2797,351.8472,16444.0
2024-02-21 15:30:00,359.6,360.66,359.58,360.46,31608.0,351.857,352.8942,351.8375,352.6985,31608.0
2024-02-21 15:40:00,360.44,360.76,360.19,360.24,45640.0,352.6789,352.992,352.4343,352.4832,45640.0
2024-02-21 15:50:00,360.32,361.26,360.22,360.99,140227.0,352.5615,353.4813,352.4637,353.2171,140227.0
2024-02-22 09:30:00,369.72,371.47,368.79,369.07,73800.0,361.7591,363.4714,360.8491,361.1231,73800.0
2024-02-22 09:40:00,369.03,370.85,368.4,370.05,34723.0,361.084,362.8648,360.4675,362.082,34723.0
2024-02-22 09:50:00,370.18,371.46,370.0,371.26,30959.0,362.2092,363.4617,362.0331,363.266,30959.0
2024-02-22 10:00:00,371.19,371.89,370.59,371.69,17729.0,363.1975,363.8824,362.6104,363.6867,17729.0
2024-02-22 10:10:00,371.68,372.19,371.11,371.45,23207.0,363.6769,364.1759,363.1192,363.4519,23207.0
2024-02-22 10:20:00,371.57,371.87,370.81,371.36,20519.0,363.5693,363.8628,362.8256,363.3638,20519.0
2024-02-22 10:30:00,371.37,371.57,370.26,370.27,14197.0,363.3736,363.5693,362.2875,362.2973,14197.0
2024-02-22 10:40:00,370.37,370.64,369.53,369.63,10663.0,362.3951,362.6593,361.5732,361.6711,10663.0
2024-02-22 10:50:00,369.71,370.06,369.59,369.68,8192.0,361.7493,362.0918,361.6319,361.72,8192.0
2024-02-22 11:00:00,369.62,369.87,369.37,369.7,11845.0,361.6613,361.9059,361.4167,361.7395,11845.0
2024-02-22 11:10:00,370.0,370.14,369.86,370.01,7521.0,362.0331,362.1701,361.8961,362.0429,7521.0
2024-02-22 11:20:00,369.94,370.31,369.84,369.84,9610.0,361.9744,362.3364,361.8765,361.8765,9610.0
2024-02-22 11:30:00,369.92,370.32,369.83,369.96,13217.0,361.9548,362.3462,361.8668,361.994,13217.0
2024-02-22 11:40:00,369.9,370.46,369.58,369.91,12240.0,361.9352,362.4832,361.6221,361.945,12240.0
2024-02-22 11:50:00,369.92,369.93,369.4,369.58,11789.0,361.9548,361.9646,361.446,361.6221,11789.0
2024-02-22 12:00:00,369.47,369.98,369.36,369.88,3753.0,361.5145,362.0135,361.4069,361.9157,3753.0
2024-02-22 12:10:00,369.74,369.92,369.5,369.64,18224.0,361.7787,361.9548,361.5439,361.6808,18224.0
2024-02-22 12:20:00,369.69,369.85,369.56,369.82,7135.0,361.7298,361.8863,361.6026,361.857,7135.0
2024-02-22 12:30:00,369.93,370.09,369.72,369.86,10996.0,361.9646,362.1212,361.7591,361.8961,10996.0
2024-02-22 12:40:00,369.78,370.0,369.61,369.99,7231.0,361.8178,362.0331,361.6515,362.0233,7231.0
2024-02-22 12:50:00,369.99,370.31,369.78,369.82,19042.0,362.0233,362.3364,361.8178,361.857,19042.0
2024-02-22 13:00:00,369.95,369.95,369.69,369.88,8766.0,361.9842,361.9842,361.7298,361.9157,8766.0
2024-02-22 13:10:00,369.83,369.96,369.52,369.93,14174.0,361.8668,361.994,361.5634,361.9646,14174.0
2024-02-22 13:20:00,370.0,370.15,369.83,369.98,10823.0,362.0331,362.1799,361.8668,362.0135,10823.0
2024-02-22 13:30:00,370.08,370.31,370.02,370.23,8476.0,362.1114,362.3364,362.0527,362.2581,8476.0
2024-02-22 13:40:00,370.34,370.6,370.15,370.21,9006.0,362.3658,362.6202,362.1799,362.2386,9006.0
2024-02-22 13:50:00,370.21,370.26,369.91,370.24,13097.0,362.2386,362.2875,361.945,362.2679,13097.0
2024-02-22 14:00:00,370.26,370.79,370.26,370.58,4293.0,362.2875,362.8061,362.2875,362.6006,4293.0
2024-02-22 14:10:00,370.65,371.26,370.65,371.2,10015.0,362.6691,363.266,362.6691,363.2073,10015.0
2024-02-22 14:20:00,371.19,372.16,371.18,372.01,18394.0,363.1975,364.1466,363.1877,363.9998,18394.0
2024-02-22 14:30:00,372.0,372.0,371.22,371.32,7916.0,363.99,363.99,363.2268,363.3247,7916.0
2024-02-22 14:40:00,371.09,371.4,371.04,371.15,6325.0,363.0996,363.4029,363.0507,363.1583,6325.0
2024-02-22 14:50:00,371.15,371.2,370.76,371.05,14197.0,363.1583,363.2073,362.7767,363.0605,14197.0
2024-02-22 15:00:00,371.04,371.58,370.8,371.22,9794.0,363.0507,363.5791,362.8159,363.2268,9794.0
2024-02-22 15:10:00,371.22,371.46,371.16,371.35,9786.0,363.2268,363.4617,363.1681,363.354,9786.0
2024-02-22 15:20:00,371.38,371.87,371.35,371.5,18480.0,363.3834,363.8628,363.354,363.5008,18480.0
2024-02-22 15:30:00,371.55,371.88,371.26,371.84,16179.0,363.5497,363.8726,363.266,363.8335,16179.0
2024-02-22 15:40:00,371.96,372.03,371.24,371.32,24777.0,363.9509,364.0194,363.2464,363.3247,24777.0
2024-02-22 15:50:00,371.3,371.97,371.2,371.33,86369.0,363.3051,363.9607,363.2073,363.3345,86369.0
2024-02-23 09:30:00,373.99,375.74,372.82,375.7,74811.0,365.9372,367.6495,364.7924,367.6104,74811.0
2024-02-23 09:40:00,375.58,377.0,375.57,376.07,25486.0,367.4929,368.8824,367.4832,367.9724,25486.0
2024-02-23 09:50:00,376.29,376.47,375.57,376.25,23700.0,368.1877,368.3638,367.4832,368.1485,23700.0
2024-02-23 10:00:00,376.13,376.24,374.86,375.35,23465.0,368.0311,368.1387,366.7884,367.2679,23465.0
2024-02-23 10:10:00,375.44,376.09,375.44,375.98,17835.0,367.356,367.992,367.356,367.8843,17835.0
2024-02-23 10:20:00,375.94,376.7,375.92,376.4,18096.0,367.8452,368.5888,367.8256,368.2953,18096.0
2024-02-23 10:30:00,376.42,376.91,376.31,376.88,16229.0,368.3149,368.7943,368.2072,368.7649,16229.0
2024-02-23 10:40:00,376.95,376.97,375.67,375.68,12002.0,368.8334,368.853,367.581,367.5908,12002.0
2024-02-23 10:50:00,375.87,375.87,375.24,375.31,10646.0,367.7767,367.7767,367.1603,367.2288,10646.0
2024-02-23 11:00:00,375.26,375.36,374.32,374.73,37930.0,367.1798,367.2777,366.2601,366.6612,37930.0
2024-02-23 11:10:00,374.65,374.78,373.97,374.68,18928.0,366.583,366.7102,365.9176,366.6123,18928.0
2024-02-23 11:20:00,374.73,375.34,374.56,375.21,9394.0,366.6612,367.2581,366.4949,367.1309,9394.0
2024-02-23 11:30:00,375.13,375.18,374.89,375.15,8395.0,367.0526,367.1016,366.8178,367.0722,8395.0
2024-02-23 11:40:00,375.25,375.44,375.1,375.37,6546.0,367.17,367.356,367.0233,367.2875,6546.0
2024-02-23 11:50:00,375.34,375.47,375.21,375.46,5823.0,367.2581,367.3853,367.1309,367.3755,5823.0
2024-02-23 12:00:00,375.48,376.25,375.47,376.09,24392.0,367.3951,368.1485,367.3853,367.992,24392.0
2024-02-23 12:10:00,376.13,376.49,375.92,376.2,10766.0,368.0311,368.3833,367.8256,368.0996,10766.0
2024-02-23 12:20:00,376.23,376.43,376.01,376.38,16341.0,368.1289,368.3246,367.9137,368.2757,16341.0
2024-02-23 12:30:00,376.4,376.68,376.14,376.68,16807.0,368.2953,368.5693,368.0409,368.5693,16807.0
2024-02-23 12:40:00,376.64,377.24,376.59,377.11,33854.0,368.5301,369.1172,368.4812,368.99,33854.0
2024-02-23 12:50:00,377.12,377.78,377.07,377.78,13794.0,368.9998,369.6456,368.9509,369.6456,13794.0
2024-02-23 13:00:00,377.71,377.87,377.41,377.69,12798.0,369.5771,369.7336,369.2835,369.5575,12798.0
2024-02-23 13:10:00,377.73,377.87,377.51,377.82,11555.0,369.5966,369.7336,369.3814,369.6847,11555.0
2024-02-23 13:20:00,377.76,377.97,377.6,377.69,9442.0,369.626,369.8315,369.4694,369.5575,9442.0
2024-02-23 13:30:00,377.66,377.67,377.35,377.57,5344.0,369.5282,369.5379,369.2248,369.4401,5344.0
2024-02-23 13:40:00,377.41,377.45,376.56,376.89,7725.0,369.2835,369.3227,368.4518,368.7747,7725.0
2024-02-23 13:50:00,376.95,376.95,376.56,376.67,4868.0,368.8334,368.8334,368.4518,368.5595,4868.0
2024-02-23 14:00:00,376.79,376.96,376.57,376.64,5258.0,368.6769,368.8432,368.4616,368.5301,5258.0
2024-02-23 14:10:00,376.6,376.72,376.31,376.54,7167.0,368.491,368.6084,368.2072,368.4323,7167.0
2024-02-23 14:20:00,376.57,376.75,376.43,376.61,7270.0,368.4616,368.6377,368.3246,368.5008,7270.0
2024-02-23 14:30:00,376.62,377.2,376.62,377.12,6958.0,368.5105,369.0781,368.5105,368.9998,6958.0
2024-02-23 14:40:00,377.09,377.21,376.92,376.99,6849.0,368.9704,369.0878,368.8041,368.8726,6849.0
2024-02-23 14:50:00,376.93,377.14,376.8,376.8,12618.0,368.8139,369.0194,368.6867,368.6867,12618.0
2024-02-23 15:00:00,376.81,376.94,376.27,376.35,16620.0,368.6965,368.8237,368.1681,368.2464,16620.0
2024-02-23 15:10:00,376.43,377.31,376.42,377.25,11109.0,368.3246,369.1857,368.3149,369.127,11109.0
2024-02-23 15:20:00,377.27,377.35,376.85,376.92,17056.0,369.1466,369.2248,368.7356,368.8041,17056.0
2024-02-23 15:30:00,376.92,377.55,376.58,377.24,14134.0,368.8041,369.4205,368.4714,369.1172,14134.0
2024-02-23 15:40:00,377.24,377.72,377.12,377.66,13175.0,369.1172,369.5869,368.9998,369.5282,13175.0
2024-02-23 15:50:00,377.73,377.83,377.22,377.22,70621.0,369.5966,369.6945,369.0976,369.0976,70621.0
2024-02-26 09:30:00,376.86,378.52,376.86,378.08,48852.0,368.7454,370.3696,368.7454,369.9391,48852.0
2024-02-26 09:40:00,378.0,379.27,377.63,377.88,23360.0,369.8608,371.1035,369.4988,369.7434,23360.0
2024-02-26 09:50:00,377.8,378.29,377.32,377.72,17478.0,369.6651,370.1446,369.1955,369.5869,17478.0
2024-02-26 10:00:00,377.59,379.09,377.36,378.93,15871.0,369.4597,370.9274,369.2346,370.7708,15871.0
2024-02-26 10:10:00,378.92,379.5,378.75,379.32,12376.0,370.761,371.3285,370.5947,371.1524,12376.0
2024-02-26 10:20:00,379.31,379.36,378.92,379.04,16763.0,371.1426,371.1915,370.761,370.8784,16763.0
2024-02-26 10:30:00,379.06,379.8,378.93,379.49,13182.0,370.898,371.6221,370.7708,371.3187,13182.0
2024-02-26 10:40:00,379.36,380.19,379.36,379.71,28809.0,371.1915,372.0037,371.1915,371.534,28809.0
2024-02-26 10:50:00,379.76,380.3,379.7,379.98,11690.0,371.5829,372.1113,371.5242,371.7982,11690.0
2024-02-26 11:00:00,379.97,379.99,379.21,379.57,10164.0,371.7884,371.808,371.0448,371.397,10164.0
2024-02-26 11:10:00,379.5,379.52,379.13,379.19,8295.0,371.3285,371.3481,370.9665,371.0252,8295.0
2024-02-26 11:20:00,379.16,379.23,378.63,378.84,14385.0,370.9959,371.0643,370.4773,370.6827,14385.0
2024-02-26 11:30:00,378.85,379.18,378.74,379.02,16262.0,370.6925,371.0154,370.5849,370.8589,16262.0
2024-02-26 11:40:00,379.01,379.45,378.96,379.18,10900.0,370.8491,371.2796,370.8002,371.0154,10900.0
2024-02-26 11:50:00,379.24,379.37,378.91,378.92,7006.0,371.0741,371.2013,370.7512,370.761,7006.0
2024-02-26 12:00:00,378.85,379.56,378.69,379.48,14401.0,370.6925,371.3872,370.536,371.309,14401.0
2024-02-26 12:10:00,379.47,379.79,379.47,379.68,8395.0,371.2992,371.6123,371.2992,371.5047,8395.0
2024-02-26 12:20:00,379.55,379.69,379.33,379.43,5835.0,371.3775,371.5144,371.1622,371.26,5835.0
2024-02-26 12:30:00,379.49,379.53,379.08,379.09,3970.0,371.3187,371.3579,370.9176,370.9274,3970.0
2024-02-26 12:40:00,379.02,379.06,378.64,378.72,6033.0,370.8589,370.898,370.4871,370.5653,6033.0
2024-02-26 12:50:00,378.73,378.8,378.42,378.63,5590.0,370.5751,370.6436,370.2718,370.4773,5590.0
2024-02-26 13:00:00,378.64,378.86,378.49,378.85,5290.0,370.4871,370.7023,370.3403,370.6925,5290.0
2024-02-26 13:10:00,378.84,378.9,378.42,378.43,4274.0,370.6827,370.7415,370.2718,370.2816,4274.0
2024-02-26 13:20:00,378.38,378.52,378.01,378.12,7180.0,370.2327,370.3696,369.8706,369.9782,7180.0
2024-02-26 13:30:00,378.07,378.35,377.81,378.35,9006.0,369.9293,370.2033,369.6749,370.2033,9006.0
2024-02-26 13:40:00,378.52,379.0,378.51,378.83,4704.0,370.3696,370.8393,370.3599,370.673,4704.0
2024-02-26 13:50:00,378.77,379.5,378.7,379.5,5841.0,370.6143,371.3285,370.5458,371.3285,5841.0
2024-02-26 14:00:00,379.48,379.67,379.22,379.22,8884.0,371.309,371.4949,371.0546,371.0546,8884.0
2024-02-26 14:10:00,379.29,379.29,378.54,378.62,6041.0,371.1231,371.1231,370.3892,370.4675,6041.0
2024-02-26 14:20:00,378.72,379.08,378.64,379.05,5720.0,370.5653,370.9176,370.4871,370.8882,5720.0
2024-02-26 14:30:00,379.02,379.12,378.55,378.62,14152.0,370.8589,370.9567,370.399,370.4675,14152.0
2024-02-26 14:40:00,378.62,378.72,378.37,378.57,7321.0,370.4675,370.5653,370.2229,370.4186,7321.0
2024-02-26 14:50:00,378.55,378.88,378.54,378.54,4841.0,370.399,370.7219,370.3892,370.3892,4841.0
2024-02-26 15:00:00,378.53,378.91,378.46,378.91,4889.0,370.3794,370.7512,370.3109,370.7512,4889.0
2024-02-26 15:10:00,378.88,379.03,378.37,378.37,4517.0,370.7219,370.8687,370.2229,370.2229,4517.0
2024-02-26 15:20:00,378.38,378.44,378.18,378.33,6576.0,370.2327,370.2914,370.037,370.1837,6576.0
2024-02-26 15:30:00,378.3,378.41,377.69,377.84,6111.0,370.1544,370.262,369.5575,369.7043,6111.0
2024-02-26 15:40:00,377.88,378.03,377.56,377.92,19512.0,369.7434,369.8902,369.4303,369.7826,19512.0
2024-02-26 15:50:00,378.0,378.15,377.36,377.49,64903.0,369.8608,370.0076,369.2346,369.3618,64903.0
2024-02-27 09:30:00,377.0,379.75,376.74,377.57,39220.0,368.8824,371.5732,368.628,369.4401,39220.0
2024-02-27 09:40:00,377.83,378.31,377.31,377.31,9585.0,369.6945,370.1642,369.1857,369.1857,9585.0
2024-02-27 09:50:00,377.68,377.91,377.31,377.31,7449.0,369.5477,369.7728,369.1857,369.1857,7449.0
2024-02-27 10:00:00,377.49,377.88,377.16,377.17,11127.0,369.3618,369.7434,369.0389,369.0487,11127.0
2024-02-27 10:10:00,377.16,377.94,376.9,377.85,16170.0,369.0389,369.8021,368.7845,369.7141,16170.0
2024-02-27 10:20:00,377.94,377.96,377.29,377.65,7067.0,369.8021,369.8217,369.1661,369.5184,7067.0
2024-02-27 10:30:00,377.65,378.19,377.56,377.84,9052.0,369.5184,370.0467,369.4303,369.7043,9052.0
2024-02-27 10:40:00,377.82,378.06,377.64,378.0,4121.0,369.6847,369.9195,369.5086,369.8608,4121.0
2024-02-27 10:50:00,377.94,377.94,377.31,377.41,7125.0,369.8021,369.8021,369.1857,369.2835,7125.0
2024-02-27 11:00:00,377.45,377.77,377.02,377.03,6407.0,369.3227,369.6358,368.9019,368.9117,6407.0
2024-02-27 11:10:00,377.02,377.02,376.22,376.42,10948.0,368.9019,368.9019,368.1192,368.3149,10948.0
2024-02-27 11:20:00,376.25,376.3,375.64,375.65,9497.0,368.1485,368.1974,367.5516,367.5614,9497.0
2024-02-27 11:30:00,375.52,375.79,375.33,375.63,8039.0,367.4342,367.6984,367.2483,367.5419,8039.0
2024-02-27 11:40:00,375.59,375.79,375.59,375.79,3125.0,367.5027,367.6984,367.5027,367.6984,3125.0
2024-02-27 11:50:00,375.78,376.01,375.71,375.99,4965.0,367.6886,367.9137,367.6201,367.8941,4965.0
2024-02-27 12:00:00,376.02,376.4,376.02,376.17,7497.0,367.9235,368.2953,367.9235,368.0702,7497.0
2024-02-27 12:10:00,376.27,376.49,375.95,375.98,4736.0,368.1681,368.3833,367.855,367.8843,4736.0
2024-02-27 12:20:00,376.09,376.11,375.64,375.94,4014.0,367.992,368.0115,367.5516,367.8452,4014.0
2024-02-27 12:30:00,375.99,376.0,375.62,375.67,2645.0,367.8941,367.9039,367.5321,367.581,2645.0
2024-02-27 12:40:00,375.65,375.65,375.29,375.42,5888.0,367.5614,367.5614,367.2092,367.3364,5888.0
2024-02-27 12:50:00,375.34,375.5,375.19,375.31,8608.0,367.2581,367.4147,367.1113,367.2288,8608.0
2024-02-27 13:00:00,375.21,375.42,375.03,375.41,6363.0,367.1309,367.3364,366.9548,367.3266,6363.0
2024-02-27 13:10:00,375.5,375.69,375.38,375.44,4610.0,367.4147,367.6006,367.2972,367.356,4610.0
2024-02-27 13:20:00,375.42,375.54,374.9,374.99,5321.0,367.3364,367.4538,366.8276,366.9156,5321.0
2024-02-27 13:30:00,375.0,375.31,375.0,375.29,7106.0,366.9254,367.2288,366.9254,367.2092,7106.0
2024-02-27 13:40:00,375.25,375.48,375.23,375.35,4109.0,367.17,367.3951,367.1505,367.2679,4109.0
2024-02-27 13:50:00,375.26,375.6,375.1,375.54,9220.0,367.1798,367.5125,367.0233,367.4538,9220.0
2024-02-27 14:00:00,375.55,375.88,375.53,375.73,5754.0,367.4636,367.7865,367.444,367.6397,5754.0
2024-02-27 14:10:00,375.73,376.21,375.59,376.08,4173.0,367.6397,368.1094,367.5027,367.9822,4173.0
2024-02-27 14:20:00,376.07,376.07,375.7,375.97,8795.0,367.9724,367.9724,367.6104,367.8745,8795.0
2024-02-27 14:30:00,376.02,376.1,375.76,376.0,7735.0,367.9235,368.0017,367.6691,367.9039,7735.0
2024-02-27 14:40:00,376.0,376.11,375.92,376.11,11460.0,367.9039,368.0115,367.8256,368.0115,11460.0
2024-02-27 14:50:00,376.05,376.52,375.98,376.52,7097.0,367.9528,368.4127,367.8843,368.4127,7097.0
2024-02-27 15:00:00,376.51,376.57,376.24,376.3,7020.0,368.4029,368.4616,368.1387,368.1974,7020.0
2024-02-27 15:10:00,376.3,376.33,375.95,375.96,12587.0,368.1974,368.2268,367.855,367.8648,12587.0
2024-02-27 15:20:00,376.05,376.79,376.01,376.65,8315.0,367.9528,368.6769,367.9137,368.5399,8315.0
2024-02-27 15:30:00,376.56,376.66,376.22,376.6,11556.0,368.4518,368.5497,368.1192,368.491,11556.0
2024-02-27 15:40:00,376.54,377.39,376.48,377.37,21753.0,368.4323,369.264,368.3736,369.2444,21753.0
2024-02-27 15:50:00,377.4,378.22,377.06,377.91,83021.0,369.2738,370.0761,368.9411,369.7728,83021.0
2024-02-28 09:30:00,378.24,379.49,376.71,376.74,86435.0,370.0957,371.3187,368.5986,368.628,86435.0
2024-02-28 09:40:00,377.0,377.74,376.68,377.26,9747.0,368.8824,369.6064,368.5693,369.1368,9747.0
2024-02-28 09:50:00,376.94,377.1,375.55,375.84,20609.0,368.8237,368.9802,367.4636,367.7473,20609.0
2024-02-28 10:00:00,375.77,376.39,375.2,376.27,27294.0,367.6788,368.2855,367.1211,368.1681,27294.0
2024-02-28 10:10:00,376.38,377.04,376.38,376.99,10761.0,368.2757,368.9215,368.2757,368.8726,10761.0
2024-02-28 10:20:00,376.91,377.19,376.57,377.05,8518.0,368.7943,369.0683,368.4616,368.9313,8518.0
2024-02-28 10:30:00,377.05,378.2,376.93,378.2,12297.0,368.9313,370.0565,368.8139,370.0565,12297.0
2024-02-28 10:40:00,378.14,378.65,378.14,378.46,13001.0,369.9978,370.4968,369.9978,370.3109,13001.0
2024-02-28 10:50:00,378.48,378.75,378.26,378.61,16212.0,370.3305,370.5947,370.1152,370.4577,16212.0
2024-02-28 11:00:00,378.62,378.73,378.35,378.73,9900.0,370.4675,370.5751,370.2033,370.5751,9900.0
2024-02-28 11:10:00,378.84,378.84,378.27,378.61,8239.0,370.6827,370.6827,370.125,370.4577,8239.0
2024-02-28 11:20:00,378.6,378.6,377.97,378.21,7524.0,370.4479,370.4479,369.8315,370.0663,7524.0
2024-02-28 11:30:00,378.2,378.33,378.02,378.22,8502.0,370.0565,370.1837,369.8804,370.0761,8502.0
2024-02-28 11:40:00,378.26,378.43,378.09,378.38,4622.0,370.1152,370.2816,369.9489,370.2327,4622.0
2024-02-28 11:50:00,378.4,378.54,378.27,378.41,6213.0,370.2522,370.3892,370.125,370.262,6213.0
2024-02-28 12:00:00,378.22,378.37,378.12,378.2,4585.0,370.0761,370.2229,369.9782,370.0565,4585.0
2024-02-28 12:10:00,378.2,378.31,378.04,378.19,2888.0,370.0565,370.1642,369.9,370.0467,2888.0
2024-02-28 12:20:00,378.01,378.01,377.59,377.81,4300.0,369.8706,369.8706,369.4597,369.6749,4300.0
2024-02-28 12:30:00,377.75,377.77,377.21,377.36,4837.0,369.6162,369.6358,369.0878,369.2346,4837.0
2024-02-28 12:40:00,377.48,377.59,377.28,377.46,8631.0,369.352,369.4597,369.1563,369.3325,8631.0
2024-02-28 12:50:00,377.46,377.56,377.35,377.44,4522.0,369.3325,369.4303,369.2248,369.3129,4522.0
2024-02-28 13:00:00,377.37,377.58,377.01,377.14,4343.0,369.2444,369.4499,368.8921,369.0194,4343.0
2024-02-28 13:10:00,377.13,377.86,377.08,377.76,5258.0,369.0096,369.7238,368.9606,369.626,5258.0
2024-02-28 13:20:00,377.85,377.9,377.55,377.68,15466.0,369.7141,369.763,369.4205,369.5477,15466.0
2024-02-28 13:30:00,377.71,377.81,377.58,377.8,10822.0,369.5771,369.6749,369.4499,369.6651,10822.0
2024-02-28 13:40:00,377.81,377.9,377.59,377.74,7993.0,369.6749,369.763,369.4597,369.6064,7993.0
2024-02-28 13:50:00,377.78,377.84,377.59,377.79,7035.0,369.6456,369.7043,369.4597,369.6554,7035.0
2024-02-28 14:00:00,377.91,377.94,377.41,377.47,6308.0,369.7728,369.8021,369.2835,369.3422,6308.0
2024-02-28 14:10:00,377.39,377.39,376.56,376.99,9619.0,369.264,369.264,368.4518,368.8726,9619.0
2024-02-28 14:20:00,377.0,377.21,376.94,376.94,3937.0,368.8824,369.0878,368.8237,368.8237,3937.0
2024-02-28 14:30:00,376.89,377.04,376.51,377.03,11136.0,368.7747,368.9215,368.4029,368.9117,11136.0
2024-02-28 14:40:00,377.06,377.06,376.74,376.74,6141.0,368.9411,368.9411,368.628,368.628,6141.0
2024-02-28 14:50:00,376.77,377.93,376.59,377.41,29816.0,368.6573,369.7923,368.4812,369.2835,29816.0
2024-02-28 15:00:00,377.51,377.99,377.19,377.19,9194.0,369.3814,369.851,369.0683,369.0683,9194.0
2024-02-28 15:10:00,377.19,377.27,376.87,377.23,7998.0,369.0683,369.1466,368.7552,369.1074,7998.0
2024-02-28 15:20:00,377.27,377.8,376.99,377.8,9365.0,369.1466,369.6651,368.8726,369.6651,9365.0
2024-02-28 15:30:00,377.67,377.8,377.54,377.65,9962.0,369.5379,369.6651,369.4107,369.5184,9962.0
2024-02-28 15:40:00,377.66,377.71,376.69,377.4,20988.0,369.5282,369.5771,368.579,369.2738,20988.0
2024-02-28 15:50:00,377.4,378.28,376.91,378.18,90353.0,369.2738,370.1348,368.7943,370.037,90353.0
2024-02-29 09:30:00,380.4,380.4,376.14,376.16,77918.0,372.2092,372.2092,368.0409,368.0605,77918.0
2024-02-29 09:40:00,376.32,377.92,376.32,377.14,20705.0,368.217,369.7826,368.217,369.0194,20705.0
2024-02-29 09:50:00,376.97,377.06,376.02,376.62,30961.0,368.853,368.9411,367.9235,368.5105,30961.0
2024-02-29 10:00:00,376.64,376.64,376.1,376.28,20456.0,368.5301,368.5301,368.0017,368.1779,20456.0
2024-02-29 10:10:00,376.22,376.22,375.18,375.91,29438.0,368.1192,368.1192,367.1016,367.8158,29438.0
2024-02-29 10:20:00,375.87,376.08,375.63,376.02,16065.0,367.7767,367.9822,367.5419,367.9235,16065.0
2024-02-29 10:30:00,376.1,376.84,375.95,376.62,15423.0,368.0017,368.7258,367.855,368.5105,15423.0
2024-02-29 10:40:00,376.53,376.66,375.87,376.65,16880.0,368.4225,368.5497,367.7767,368.5399,16880.0
2024-02-29 10:50:00,376.53,376.53,375.87,376.08,22391.0,368.4225,368.4225,367.7767,367.9822,22391.0
2024-02-29 11:00:00,376.08,376.08,375.31,375.63,28205.0,367.9822,367.9822,367.2288,367.5419,28205.0
2024-02-29 11:10:00,375.66,375.99,375.3,375.96,18247.0,367.5712,367.8941,367.219,367.8648,18247.0
2024-02-29 11:20:00,375.97,376.04,375.34,375.39,12302.0,367.8745,367.943,367.2581,367.307,12302.0
2024-02-29 11:30:00,375.39,375.39,374.8,374.85,37135.0,367.307,367.307,366.7297,366.7787,37135.0
2024-02-29 11:40:00,374.73,375.27,374.15,375.17,18165.0,366.6612,367.1896,366.0937,367.0918,18165.0
2024-02-29 11:50:00,375.2,375.26,374.87,375.26,11667.0,367.1211,367.1798,366.7982,367.1798,11667.0
2024-02-29 12:00:00,375.12,375.4,374.39,374.49,15128.0,367.0428,367.3168,366.3286,366.4264,15128.0
2024-02-29 12:10:00,374.43,374.62,374.37,374.56,5852.0,366.3677,366.5536,366.309,366.4949,5852.0
2024-02-29 12:20:00,374.5,375.13,374.45,374.84,16084.0,366.4362,367.0526,366.3873,366.7689,16084.0
2024-02-29 12:30:00,374.84,375.26,374.84,375.14,12032.0,366.7689,367.1798,366.7689,367.0624,12032.0
2024-02-29 12:40:00,375.14,375.52,375.04,375.43,12219.0,367.0624,367.4342,366.9646,367.3462,12219.0
2024-02-29 12:50:00,375.43,375.8,375.43,375.8,10354.0,367.3462,367.7082,367.3462,367.7082,10354.0
2024-02-29 13:00:00,375.81,376.2,375.74,376.2,31277.0,367.718,368.0996,367.6495,368.0996,31277.0
2024-02-29 13:10:00,376.39,376.53,375.48,375.5,10010.0,368.2855,368.4225,367.3951,367.4147,10010.0
2024-02-29 13:20:00,375.48,375.87,375.45,375.79,7504.0,367.3951,367.7767,367.3657,367.6984,7504.0
2024-02-29 13:30:00,375.71,375.76,375.45,375.49,8330.0,367.6201,367.6691,367.3657,367.4049,8330.0
2024-02-29 13:40:00,375.52,375.73,375.17,375.38,14716.0,367.4342,367.6397,367.0918,367.2972,14716.0
2024-02-29 13:50:00,375.3,375.84,375.3,375.62,12590.0,367.219,367.7473,367.219,367.5321,12590.0
2024-02-29 14:00:00,375.73,375.97,375.56,375.91,11719.0,367.6397,367.8745,367.4734,367.8158,11719.0
2024-02-29 14:10:00,375.99,376.5,375.81,376.39,7748.0,367.8941,368.3931,367.718,368.2855,7748.0
2024-02-29 14:20:00,376.4,376.57,375.56,375.68,10717.0,368.2953,368.4616,367.4734,367.5908,10717.0
2024-02-29 14:30:00,375.68,375.81,375.47,375.67,13429.0,367.5908,367.718,367.3853,367.581,13429.0
2024-02-29 14:40:00,375.64,375.81,375.25,375.66,19152.0,367.5516,367.718,367.17,367.5712,19152.0
2024-02-29 14:50:00,375.58,375.58,374.46,374.92,18069.0,367.4929,367.4929,366.3971,366.8472,18069.0
2024-02-29 15:00:00,374.97,375.2,374.77,375.07,13637.0,366.8961,367.1211,366.7004,366.9939,13637.0
2024-02-29 15:10:00,375.12,375.43,374.94,375.43,10842.0,367.0428,367.3462,366.8667,367.3462,10842.0
2024-02-29 15:20:00,375.41,375.65,375.37,375.58,12189.0,367.3266,367.5614,367.2875,367.4929,12189.0
2024-02-29 15:30:00,375.54,375.67,375.13,375.48,22729.0,367.4538,367.581,367.0526,367.3951,22729.0
2024-02-29 15:40:00,375.49,375.51,374.93,374.97,25271.0,367.4049,367.4244,366.8569,366.8961,25271.0
2024-02-29 15:50:00,374.7,375.35,374.15,374.15,243603.0,366.6319,367.2679,366.0937,366.0937,243603.0
2024-03-01 09:30:00,375.8,378.52,375.8,377.63,53540.0,367.7082,370.3696,367.7082,369.4988,53540.0
2024-03-01 09:40:00,377.64,379.3,377.53,378.72,24507.0,369.5086,371.1328,369.401,370.5653,24507.0
2024-03-01 09:50:00,378.55,378.82,377.84,378.66,29751.0,370.399,370.6632,369.7043,370.5066,29751.0
2024-03-01 10:00:00,378.66,380.47,378.48,380.41,33381.0,370.5066,372.2776,370.3305,372.2189,33381.0
2024-03-01 10:10:00,380.47,380.77,379.7,379.74,23789.0,372.2776,372.5712,371.5242,371.5634,23789.0
2024-03-01 10:20:00,379.7,379.79,379.2,379.74,13771.0,371.5242,371.6123,371.035,371.5634,13771.0
2024-03-01 10:30:00,379.85,379.85,379.32,379.69,13370.0,371.671,371.671,371.1524,371.5144,13370.0
2024-03-01 10:40:00,379.74,380.46,379.7,379.95,18152.0,371.5634,372.2679,371.5242,371.7688,18152.0
2024-03-01 10:50:00,380.01,381.01,379.82,380.89,27281.0,371.8276,372.806,371.6416,372.6886,27281.0
2024-03-01 11:00:00,380.9,381.94,380.81,381.59,17161.0,372.6984,373.716,372.6103,373.3735,17161.0
2024-03-01 11:10:00,381.61,382.0,381.03,381.41,27394.0,373.3931,373.7747,372.8256,373.1974,27394.0
2024-03-01 11:20:00,381.36,381.55,380.58,380.81,30482.0,373.1485,373.3344,372.3853,372.6103,30482.0
2024-03-01 11:30:00,380.79,380.86,379.95,380.52,16649.0,372.5908,372.6593,371.7688,372.3266,16649.0
2024-03-01 11:40:00,380.49,380.73,380.28,380.5,21815.0,372.2972,372.532,372.0917,372.307,21815.0
2024-03-01 11:50:00,380.56,380.71,379.9,380.18,18843.0,372.3657,372.5125,371.7199,371.9939,18843.0
2024-03-01 12:00:00,380.03,380.14,379.66,379.79,17538.0,371.8471,371.9548,371.4851,371.6123,17538.0
2024-03-01 12:10:00,379.87,380.63,379.79,380.48,12744.0,371.6906,372.4342,371.6123,372.2874,12744.0
2024-03-01 12:20:00,380.7,381.51,380.7,381.45,14173.0,372.5027,373.2953,372.5027,373.2365,14173.0
2024-03-01 12:30:00,381.51,381.74,381.26,381.45,15123.0,373.2953,373.5203,373.0506,373.2365,15123.0
2024-03-01 12:40:00,381.4,381.42,380.44,380.92,17936.0,373.1876,373.2072,372.2483,372.718,17936.0
2024-03-01 12:50:00,380.89,381.33,380.89,381.26,12590.0,372.6886,373.1191,372.6886,373.0506,12590.0
2024-03-01 13:00:00,381.35,381.41,381.15,381.26,11662.0,373.1387,373.1974,372.943,373.0506,11662.0
2024-03-01 13:10:00,381.23,381.4,381.04,381.13,13931.0,373.0213,373.1876,372.8354,372.9234,13931.0
2024-03-01 13:20:00,381.18,381.46,380.9,381.46,14942.0,372.9724,373.2463,372.6984,373.2463,14942.0
2024-03-01 13:30:00,381.38,381.46,380.9,381.02,13012.0,373.1681,373.2463,372.6984,372.8158,13012.0
2024-03-01 13:40:00,380.98,381.01,380.72,380.72,14876.0,372.7767,372.806,372.5223,372.5223,14876.0
2024-03-01 13:50:00,380.7,381.39,380.7,381.38,12311.0,372.5027,373.1778,372.5027,373.1681,12311.0
2024-03-01 14:00:00,381.35,381.65,381.14,381.27,17972.0,373.1387,373.4322,372.9332,373.0604,17972.0
2024-03-01 14:10:00,381.32,381.51,381.07,381.17,10394.0,373.1093,373.2953,372.8647,372.9626,10394.0
2024-03-01 14:20:00,381.25,381.29,380.59,380.59,17596.0,373.0409,373.08,372.3951,372.3951,17596.0
2024-03-01 14:30:00,380.72,380.79,379.81,379.96,20513.0,372.5223,372.5908,371.6319,371.7786,20513.0
2024-03-01 14:40:00,380.0,380.14,379.72,379.92,24532.0,371.8178,371.9548,371.5438,371.7395,24532.0
2024-03-01 14:50:00,379.95,380.19,379.82,380.1,22882.0,371.7688,372.0037,371.6416,371.9156,22882.0
2024-03-01 15:00:00,380.08,380.08,379.48,379.73,13007.0,371.896,371.896,371.309,371.5536,13007.0
2024-03-01 15:10:00,379.66,379.84,379.47,379.84,13479.0,371.4851,371.6612,371.2992,371.6612,13479.0
2024-03-01 15:20:00,379.88,380.12,379.77,379.94,21933.0,371.7004,371.9352,371.5927,371.7591,21933.0
2024-03-01 15:30:00,379.93,380.73,379.93,380.69,36763.0,371.7493,372.532,371.7493,372.4929,36763.0
2024-03-01 15:40:00,380.67,381.4,380.61,381.35,41048.0,372.4733,373.1876,372.4146,373.1387,41048.0
2024-03-01 15:50:00,381.3,381.76,380.99,381.19,137695.0,373.0898,373.5399,372.7865,372.9821,137695.0
2024-03-04 09:30:00,382.31,385.15,382.23,384.74,102702.0,374.078,376.8569,373.9998,376.4557,102702.0
2024-03-04 09:40:00,384.9,386.98,384.36,385.53,64936.0,376.6123,378.6475,376.0839,377.2287,64936.0
2024-03-04 09:50:00,385.53,385.76,383.83,384.38,20019.0,377.2287,377.4537,375.5653,376.1035,20019.0
2024-03-04 10:00:00,384.24,384.52,383.75,384.02,14210.0,375.9665,376.2404,375.487,375.7512,14210.0
2024-03-04 10:10:00,384.06,384.21,383.78,384.09,10153.0,375.7903,375.9371,375.5164,375.8197,10153.0
2024-03-04 10:20:00,384.16,384.7,384.09,384.6,13024.0,375.8882,376.4166,375.8197,376.3187,13024.0
2024-03-04 10:30:00,384.49,384.86,384.21,384.68,14322.0,376.2111,376.5731,375.9371,376.397,14322.0
2024-03-04 10:40:00,384.54,385.0,384.37,384.92,16753.0,376.26,376.7101,376.0937,376.6318,16753.0
2024-03-04 10:50:00,384.88,384.93,383.92,383.95,24030.0,376.5927,376.6416,375.6534,375.6827,24030.0
2024-03-04 11:00:00,384.04,384.06,383.13,383.27,10299.0,375.7708,375.7903,374.8804,375.0174,10299.0
2024-03-04 11:10:00,383.25,383.29,381.65,381.75,26666.0,374.9978,375.0369,373.4322,373.5301,26666.0
2024-03-04 11:20:00,381.71,383.87,381.61,383.87,20170.0,373.4909,375.6044,373.3931,375.6044,20170.0
2024-03-04 11:30:00,383.77,384.0,383.38,383.73,21212.0,375.5066,375.7316,375.125,375.4675,21212.0
2024-03-04 11:40:00,383.69,383.95,383.37,383.85,14543.0,375.4283,375.6827,375.1152,375.5849,14543.0
2024-03-04 11:50:00,383.84,383.97,383.4,383.69,12766.0,375.5751,375.7023,375.1446,375.4283,12766.0
2024-03-04 12:00:00,383.68,383.93,383.5,383.79,19161.0,375.4185,375.6631,375.2424,375.5262,19161.0
2024-03-04 12:10:00,383.73,384.4,383.73,384.36,13133.0,375.4675,376.123,375.4675,376.0839,13133.0
2024-03-04 12:20:00,384.34,384.79,384.33,384.52,12116.0,376.0643,376.5046,376.0545,376.2404,12116.0
2024-03-04 12:30:00,384.44,384.53,383.99,384.02,9613.0,376.1622,376.2502,375.7219,375.7512,9613.0
2024-03-04 12:40:00,384.01,384.75,383.96,384.74,18829.0,375.7414,376.4655,375.6925,376.4557,18829.0
2024-03-04 12:50:00,384.75,385.05,384.29,384.3,17864.0,376.4655,376.759,376.0154,376.0252,17864.0
2024-03-04 13:00:00,384.41,384.41,384.11,384.21,5838.0,376.1328,376.1328,375.8393,375.9371,5838.0
2024-03-04 13:10:00,384.16,384.16,383.22,383.23,9668.0,375.8882,375.8882,374.9684,374.9782,9668.0
2024-03-04 13:20:00,383.32,383.32,382.9,383.04,2913.0,375.0663,375.0663,374.6553,374.7923,2913.0
2024-03-04 13:30:00,383.02,383.02,382.47,382.64,4437.0,374.7727,374.7727,374.2346,374.4009,4437.0
2024-03-04 13:40:00,382.65,383.09,382.65,382.97,5867.0,374.4107,374.8412,374.4107,374.7238,5867.0
2024-03-04 13:50:00,382.93,383.24,382.85,383.03,4845.0,374.6847,374.988,374.6064,374.7825,4845.0
2024-03-04 14:00:00,383.01,383.01,382.67,382.89,4552.0,374.763,374.763,374.4303,374.6455,4552.0
2024-03-04 14:10:00,382.9,383.53,382.9,383.39,7373.0,374.6553,375.2718,374.6553,375.1348,7373.0
2024-03-04 14:20:00,383.32,383.36,382.9,383.03,6288.0,375.0663,375.1054,374.6553,374.7825,6288.0
2024-03-04 14:30:00,383.07,383.95,382.88,383.89,8126.0,374.8217,375.6827,374.6358,375.624,8126.0
2024-03-04 14:40:00,383.87,383.93,383.56,383.81,7230.0,375.6044,375.6631,375.3011,375.5457,7230.0
2024-03-04 14:50:00,383.87,384.01,383.5,383.54,8305.0,375.6044,375.7414,375.2424,375.2815,8305.0
2024-03-04 15:00:00,383.44,384.28,383.17,384.28,17023.0,375.1837,376.0056,374.9195,376.0056,17023.0
2024-03-04 15:10:00,384.38,384.78,384.28,384.73,18915.0,376.1035,376.4948,376.0056,376.4459,18915.0
2024-03-04 15:20:00,384.72,384.76,384.17,384.17,19495.0,376.4361,376.4753,375.898,375.898,19495.0
2024-03-04 15:30:00,384.2,384.4,383.58,384.16,13532.0,375.9273,376.123,375.3207,375.8882,13532.0
2024-03-04 15:40:00,384.17,384.53,383.55,383.73,23728.0,375.898,376.2502,375.2913,375.4675,23728.0
2024-03-04 15:50:00,383.77,384.07,383.63,383.71,74152.0,375.5066,375.8001,375.3696,375.4479,74152.0
2024-03-05 09:30:00,381.54,384.16,381.26,381.46,51362.0,373.3246,375.8882,373.0506,373.2463,51362.0
2024-03-05 09:40:00,381.29,381.79,380.29,380.35,13376.0,373.08,373.5692,372.1015,372.1602,13376.0
2024-03-05 09:50:00,380.38,380.96,379.75,380.24,13414.0,372.1896,372.7571,371.5732,372.0526,13414.0
2024-03-05 10:00:00,380.56,380.72,379.01,379.01,26856.0,372.3657,372.5223,370.8491,370.8491,26856.0
2024-03-05 10:10:00,378.96,379.2,378.49,378.64,19603.0,370.8002,371.035,370.3403,370.4871,19603.0
2024-03-05 10:20:00,378.46,378.5,377.5,378.16,11795.0,370.3109,370.3501,369.3716,370.0174,11795.0
2024-03-05 10:30:00,378.4,378.47,376.96,376.97,12454.0,370.2522,370.3207,368.8432,368.853,12454.0
2024-03-05 10:40:00,376.98,377.23,376.33,376.34,13911.0,368.8628,369.1074,368.2268,368.2366,13911.0
2024-03-05 10:50:00,376.42,377.18,376.42,376.69,12736.0,368.3149,369.0585,368.3149,368.579,12736.0
2024-03-05 11:00:00,376.63,376.73,376.31,376.31,12462.0,368.5203,368.6182,368.2072,368.2072,12462.0
2024-03-05 11:10:00,376.31,377.35,376.1,377.35,10751.0,368.2072,369.2248,368.0017,369.2248,10751.0
2024-03-05 11:20:00,377.39,378.96,377.39,378.42,15345.0,369.264,370.8002,369.264,370.2718,15345.0
2024-03-05 11:30:00,378.42,378.46,377.63,377.78,6910.0,370.2718,370.3109,369.4988,369.6456,6910.0
2024-03-05 11:40:00,377.87,378.1,376.88,377.81,13435.0,369.7336,369.9587,368.7649,369.6749,13435.0
2024-03-05 11:50:00,377.63,377.72,377.06,377.65,8522.0,369.4988,369.5869,368.9411,369.5184,8522.0
2024-03-05 12:00:00,377.7,378.02,377.55,378.02,8541.0,369.5673,369.8804,369.4205,369.8804,8541.0
2024-03-05 12:10:00,377.96,378.26,377.78,378.18,7302.0,369.8217,370.1152,369.6456,370.037,7302.0
2024-03-05 12:20:00,378.19,378.56,378.01,378.37,7930.0,370.0467,370.4088,369.8706,370.2229,7930.0
2024-03-05 12:30:00,378.37,378.43,377.43,377.58,14410.0,370.2229,370.2816,369.3031,369.4499,14410.0
2024-03-05 12:40:00,377.49,378.28,377.35,378.12,17971.0,369.3618,370.1348,369.2248,369.9782,17971.0
2024-03-05 12:50:00,378.12,378.19,377.6,377.84,6140.0,369.9782,370.0467,369.4694,369.7043,6140.0
2024-03-05 13:00:00,377.7,377.72,377.25,377.38,8853.0,369.5673,369.5869,369.127,369.2542,8853.0
2024-03-05 13:10:00,377.37,377.4,376.64,376.71,10117.0,369.2444,369.2738,368.5301,368.5986,10117.0
2024-03-05 13:20:00,376.7,376.99,376.54,376.96,13402.0,368.5888,368.8726,368.4323,368.8432,13402.0
2024-03-05 13:30:00,376.89,377.41,376.86,377.04,9423.0,368.7747,369.2835,368.7454,368.9215,9423.0
2024-03-05 13:40:00,377.02,377.07,376.18,376.18,10600.0,368.9019,368.9509,368.08,368.08,10600.0
2024-03-05 13:50:00,376.22,376.75,375.95,376.4,12059.0,368.1192,368.6377,367.855,368.2953,12059.0
2024-03-05 14:00:00,376.42,376.57,376.04,376.27,8516.0,368.3149,368.4616,367.943,368.1681,8516.0
2024-03-05 14:10:00,376.2,376.41,376.04,376.04,25957.0,368.0996,368.3051,367.943,367.943,25957.0
2024-03-05 14:20:00,375.91,376.04,375.5,375.5,10185.0,367.8158,367.943,367.4147,367.4147,10185.0
2024-03-05 14:30:00,375.44,375.45,374.83,375.14,12651.0,367.356,367.3657,366.7591,367.0624,12651.0
2024-03-05 14:40:00,375.13,375.45,375.0,375.1,10044.0,367.0526,367.3657,366.9254,367.0233,10044.0
2024-03-05 14:50:00,375.05,375.15,374.54,374.65,10668.0,366.9744,367.0722,366.4753,366.583,10668.0
2024-03-05 15:00:00,374.64,375.06,374.53,374.57,9443.0,366.5732,366.9841,366.4655,366.5047,9443.0
2024-03-05 15:10:00,374.5,374.63,373.96,374.35,13230.0,366.4362,366.5634,365.9078,366.2894,13230.0
2024-03-05 15:20:00,374.39,374.54,373.99,374.15,12460.0,366.3286,366.4753,365.9372,366.0937,12460.0
2024-03-05 15:30:00,374.05,375.06,374.04,374.69,18096.0,365.9959,366.9841,365.9861,366.6221,18096.0
2024-03-05 15:40:00,374.68,375.78,374.45,375.71,25908.0,366.6123,367.6886,366.3873,367.6201,25908.0
2024-03-05 15:50:00,375.8,377.16,375.59,376.95,99396.0,367.7082,369.0389,367.5027,368.8334,99396.0
2024-03-06 09:30:00,380.0,380.17,378.58,378.88,40838.0,371.8178,371.9841,370.4283,370.7219,40838.0
2024-03-06 09:40:00,379.01,379.01,377.8,378.38,11523.0,370.8491,370.8491,369.6651,370.2327,11523.0
2024-03-06 09:50:00,378.52,379.92,378.5,379.75,11019.0,370.3696,371.7395,370.3501,371.5732,11019.0
2024-03-06 10:00:00,379.63,380.0,378.96,379.6,14791.0,371.4557,371.8178,370.8002,371.4264,14791.0
2024-03-06 10:10:00,379.73,380.33,379.37,379.91,8819.0,371.5536,372.1407,371.2013,371.7297,8819.0
2024-03-06 10:20:00,379.88,380.41,379.87,380.26,10127.0,371.7004,372.2189,371.6906,372.0722,10127.0
2024-03-06 10:30:00,380.29,380.96,379.99,380.72,17960.0,372.1015,372.7571,371.808,372.5223,17960.0
2024-03-06 10:40:00,380.6,381.34,380.42,381.34,12404.0,372.4048,373.1289,372.2287,373.1289,12404.0
2024-03-06 10:50:00,381.09,381.36,380.87,380.96,8732.0,372.8843,373.1485,372.669,372.7571,8732.0
2024-03-06 11:00:00,380.87,381.59,380.71,381.0,8752.0,372.669,373.3735,372.5125,372.7962,8752.0
2024-03-06 11:10:00,381.07,381.22,380.87,381.22,22715.0,372.8647,373.0115,372.669,373.0115,22715.0
2024-03-06 11:20:00,381.22,381.39,380.82,381.07,17161.0,373.0115,373.1778,372.6201,372.8647,17161.0
2024-03-06 11:30:00,381.1,381.62,380.82,381.47,21786.0,372.8941,373.4029,372.6201,373.2561,21786.0
2024-03-06 11:40:00,381.47,381.65,381.04,381.56,19530.0,373.2561,373.4322,372.8354,373.3442,19530.0
2024-03-06 11:50:00,381.56,382.01,381.55,381.71,11390.0,373.3442,373.7845,373.3344,373.4909,11390.0
2024-03-06 12:00:00,381.61,382.21,381.55,382.06,16086.0,373.3931,373.9802,373.3344,373.8334,16086.0
2024-03-06 12:10:00,382.11,382.5,381.85,381.93,6628.0,373.8823,374.2639,373.6279,373.7062,6628.0
2024-03-06 12:20:00,382.0,382.09,381.7,382.02,8081.0,373.7747,373.8628,373.4812,373.7943,8081.0
2024-03-06 12:30:00,382.16,382.37,381.88,382.14,9954.0,373.9313,374.1367,373.6573,373.9117,9954.0
2024-03-06 12:40:00,382.14,382.41,381.99,382.23,14805.0,373.9117,374.1759,373.7649,373.9998,14805.0
2024-03-06 12:50:00,382.23,382.41,381.86,382.34,8821.0,373.9998,374.1759,373.6377,374.1074,8821.0
2024-03-06 13:00:00,382.23,382.66,382.16,382.66,15880.0,373.9998,374.4205,373.9313,374.4205,15880.0
2024-03-06 13:10:00,382.62,382.8,382.22,382.74,14047.0,374.3814,374.5575,373.99,374.4988,14047.0
2024-03-06 13:20:00,382.77,382.93,382.49,382.85,11158.0,374.5281,374.6847,374.2542,374.6064,11158.0
2024-03-06 13:30:00,382.87,383.06,381.59,382.35,23030.0,374.626,374.8119,373.3735,374.1172,23030.0
2024-03-06 13:40:00,382.31,382.57,381.27,381.38,13768.0,374.078,374.3324,373.0604,373.1681,13768.0
2024-03-06 13:50:00,381.38,381.94,380.76,381.76,16735.0,373.1681,373.716,372.5614,373.5399,16735.0
2024-03-06 14:00:00,381.75,381.81,381.13,381.42,7832.0,373.5301,373.5888,372.9234,373.2072,7832.0
2024-03-06 14:10:00,381.46,381.51,380.52,381.02,14944.0,373.2463,373.2953,372.3266,372.8158,14944.0
2024-03-06 14:20:00,381.01,381.72,380.9,381.47,7781.0,372.806,373.5007,372.6984,373.2561,7781.0
2024-03-06 14:30:00,381.72,381.72,381.0,381.07,8390.0,373.5007,373.5007,372.7962,372.8647,8390.0
2024-03-06 14:40:00,381.0,381.25,380.45,380.45,14666.0,372.7962,373.0409,372.2581,372.2581,14666.0
2024-03-06 14:50:00,380.68,381.02,379.88,380.49,15315.0,372.4831,372.8158,371.7004,372.2972,15315.0
2024-03-06 15:00:00,380.46,380.91,380.28,380.58,10937.0,372.2679,372.7082,372.0917,372.3853,10937.0
2024-03-06 15:10:00,380.67,380.8,379.7,380.23,9742.0,372.4733,372.6005,371.5242,372.0428,9742.0
2024-03-06 15:20:00,380.21,380.34,379.9,380.34,12996.0,372.0232,372.1504,371.7199,372.1504,12996.0
2024-03-06 15:30:00,380.4,380.82,379.97,380.82,19601.0,372.2092,372.6201,371.7884,372.6201,19601.0
2024-03-06 15:40:00,381.02,381.67,380.88,381.54,22582.0,372.8158,373.4518,372.6788,373.3246,22582.0
2024-03-06 15:50:00,381.46,381.46,380.5,380.96,104650.0,373.2463,373.2463,372.307,372.7571,104650.0
2024-03-07 09:30:00,384.65,386.25,383.75,385.9,65282.0,376.3676,377.9332,375.487,377.5907,65282.0
2024-03-07 09:40:00,385.83,385.83,383.7,384.29,21783.0,377.5222,377.5222,375.4381,376.0154,21783.0
2024-03-07 09:50:00,384.02,385.17,383.82,385.03,24863.0,375.7512,376.8764,375.5555,376.7395,24863.0
2024-03-07 10:00:00,384.98,385.03,384.16,384.28,12790.0,376.6905,376.7395,375.8882,376.0056,12790.0
2024-03-07 10:10:00,384.38,385.13,384.1,385.11,14903.0,376.1035,376.8373,375.8295,376.8177,14903.0
2024-03-07 10:20:00,385.05,385.27,384.47,385.25,12451.0,376.759,376.9743,376.1915,376.9547,12451.0
2024-03-07 10:30:00,385.37,385.93,385.1,385.75,12950.0,377.0721,377.6201,376.808,377.444,12950.0
2024-03-07 10:40:00,385.79,386.49,385.71,386.42,13231.0,377.4831,378.168,377.4048,378.0995,13231.0
2024-03-07 10:50:00,386.33,386.34,385.61,385.81,8619.0,378.0115,378.0213,377.307,377.5027,8619.0
2024-03-07 11:00:00,385.74,385.91,385.65,385.67,8905.0,377.4342,377.6005,377.3461,377.3657,8905.0
2024-03-07 11:10:00,385.68,385.82,384.89,384.9,18556.0,377.3755,377.5125,376.6025,376.6123,18556.0
2024-03-07 11:20:00,384.97,385.62,384.8,385.5,7541.0,376.6808,377.3168,376.5144,377.1993,7541.0
2024-03-07 11:30:00,385.4,385.4,384.88,385.31,8576.0,377.1015,377.1015,376.5927,377.0134,8576.0
2024-03-07 11:40:00,385.21,385.42,385.07,385.27,7095.0,376.9156,377.1211,376.7786,376.9743,7095.0
2024-03-07 11:50:00,385.35,386.76,385.23,386.63,36592.0,377.0526,378.4322,376.9352,378.305,36592.0
2024-03-07 12:00:00,386.68,386.68,385.36,385.44,8281.0,378.3539,378.3539,377.0624,377.1406,8281.0
2024-03-07 12:10:00,385.72,386.03,385.55,385.91,7012.0,377.4146,377.7179,377.2483,377.6005,7012.0
2024-03-07 12:20:00,385.84,385.9,385.67,385.74,8842.0,377.532,377.5907,377.3657,377.4342,8842.0
2024-03-07 12:30:00,385.67,386.28,385.67,386.2,7356.0,377.3657,377.9625,377.3657,377.8843,7356.0
2024-03-07 12:40:00,386.1,386.38,385.79,386.07,6535.0,377.7864,378.0604,377.4831,377.7571,6535.0
2024-03-07 12:50:00,385.94,386.27,385.92,386.08,2521.0,377.6299,377.9528,377.6103,377.7669,2521.0
2024-03-07 13:00:00,386.2,386.44,385.91,386.44,7691.0,377.8843,378.1191,377.6005,378.1191,7691.0
2024-03-07 13:10:00,386.61,386.86,386.51,386.53,12442.0,378.2854,378.5301,378.1876,378.2072,12442.0
2024-03-07 13:20:00,386.54,386.62,386.46,386.61,2765.0,378.2169,378.2952,378.1387,378.2854,2765.0
2024-03-07 13:30:00,386.7,386.79,386.18,386.29,16295.0,378.3735,378.4616,377.8647,377.9723,16295.0
2024-03-07 13:40:00,386.3,386.51,386.06,386.5,7893.0,377.9821,378.1876,377.7473,378.1778,7893.0
2024-03-07 13:50:00,386.59,386.61,386.44,386.54,5985.0,378.2659,378.2854,378.1191,378.2169,5985.0
2024-03-07 14:00:00,386.53,386.85,385.9,385.9,26720.0,378.2072,378.5203,377.5907,377.5907,26720.0
2024-03-07 14:10:00,386.08,386.36,385.99,386.24,13533.0,377.7669,378.0408,377.6788,377.9234,13533.0
2024-03-07 14:20:00,386.16,386.24,385.85,386.07,9913.0,377.8451,377.9234,377.5418,377.7571,9913.0
2024-03-07 14:30:00,386.02,386.12,385.87,385.97,7126.0,377.7081,377.806,377.5614,377.6592,7126.0
2024-03-07 14:40:00,386.07,386.07,385.76,385.86,5596.0,377.7571,377.7571,377.4537,377.5516,5596.0
2024-03-07 14:50:00,385.95,385.99,385.53,385.6,5885.0,377.6397,377.6788,377.2287,377.2972,5885.0
2024-03-07 15:00:00,385.54,385.54,385.0,385.21,7657.0,377.2385,377.2385,376.7101,376.9156,7657.0
2024-03-07 15:10:00,385.18,385.65,385.04,385.62,10906.0,376.8862,377.3461,376.7492,377.3168,10906.0
2024-03-07 15:20:00,385.61,386.39,385.61,386.39,36151.0,377.307,378.0702,377.307,378.0702,36151.0
2024-03-07 15:30:00,386.34,387.02,386.33,387.0,15109.0,378.0213,378.6866,378.0115,378.667,15109.0
2024-03-07 15:40:00,387.04,387.51,386.36,386.98,42541.0,378.7062,379.1661,378.0408,378.6475,42541.0
2024-03-07 15:50:00,386.89,387.4,386.63,386.84,88903.0,378.5594,379.0584,378.305,378.5105,88903.0
2024-03-08 09:30:00,386.69,387.51,383.7,383.86,96128.0,378.3637,379.1661,375.4381,375.5947,96128.0
2024-03-08 09:40:00,383.7,384.08,382.78,383.63,44945.0,375.4381,375.8099,374.5379,375.3696,44945.0
2024-03-08 09:50:00,383.77,385.59,383.55,385.57,25638.0,375.5066,377.2874,375.2913,377.2678,25638.0
2024-03-08 10:00:00,385.63,385.63,384.57,384.67,24529.0,377.3265,377.3265,376.2894,376.3872,24529.0
2024-03-08 10:10:00,384.67,384.76,383.84,383.98,20397.0,376.3872,376.4753,375.5751,375.7121,20397.0
2024-03-08 10:20:00,383.87,384.06,383.59,383.93,23307.0,375.6044,375.7903,375.3305,375.6631,23307.0
2024-03-08 10:30:00,384.14,384.19,383.23,383.65,13287.0,375.8686,375.9175,374.9782,375.3892,13287.0
2024-03-08 10:40:00,383.62,384.26,383.35,384.04,16257.0,375.3598,375.986,375.0956,375.7708,16257.0
2024-03-08 10:50:00,383.91,384.24,383.66,384.12,14225.0,375.6436,375.9665,375.399,375.8491,14225.0
2024-03-08 11:00:00,384.1,384.27,383.34,383.51,16007.0,375.8295,375.9958,375.0859,375.2522,16007.0
2024-03-08 11:10:00,383.42,383.83,383.13,383.35,17563.0,375.1641,375.5653,374.8804,375.0956,17563.0
2024-03-08 11:20:00,383.24,383.63,382.68,382.81,11742.0,374.988,375.3696,374.4401,374.5673,11742.0
2024-03-08 11:30:00,382.88,383.92,382.8,383.92,11469.0,374.6358,375.6534,374.5575,375.6534,11469.0
2024-03-08 11:40:00,383.8,383.89,383.02,383.32,27589.0,375.5359,375.624,374.7727,375.0663,27589.0
2024-03-08 11:50:00,383.35,384.07,383.14,383.31,9401.0,375.0956,375.8001,374.8902,375.0565,9401.0
2024-03-08 12:00:00,383.23,384.22,383.11,383.54,10840.0,374.9782,375.9469,374.8608,375.2815,10840.0
2024-03-08 12:10:00,383.36,384.0,383.36,383.5,10527.0,375.1054,375.7316,375.1054,375.2424,10527.0
2024-03-08 12:20:00,383.48,383.67,383.07,383.44,8832.0,375.2228,375.4087,374.8217,375.1837,8832.0
2024-03-08 12:30:00,383.47,383.7,383.16,383.21,8170.0,375.2131,375.4381,374.9097,374.9587,8170.0
2024-03-08 12:40:00,383.2,383.27,381.81,381.81,10995.0,374.9489,375.0174,373.5888,373.5888,10995.0
2024-03-08 12:50:00,381.97,381.98,380.64,380.86,22459.0,373.7454,373.7551,372.444,372.6593,22459.0
2024-03-08 13:00:00,380.94,381.13,380.34,381.13,21078.0,372.7375,372.9234,372.1504,372.9234,21078.0
2024-03-08 13:10:00,380.99,381.14,380.16,380.17,44199.0,372.7865,372.9332,371.9743,371.9841,44199.0
2024-03-08 13:20:00,380.14,380.21,379.1,379.33,17097.0,371.9548,372.0232,370.9371,371.1622,17097.0
2024-03-08 13:30:00,379.15,379.15,377.91,378.01,12580.0,370.9861,370.9861,369.7728,369.8706,12580.0
2024-03-08 13:40:00,377.78,378.3,377.73,378.07,11161.0,369.6456,370.1544,369.5966,369.9293,11161.0
2024-03-08 13:50:00,378.23,378.6,377.8,378.57,12382.0,370.0859,370.4479,369.6651,370.4186,12382.0
2024-03-08 14:00:00,378.87,379.76,378.87,379.6,21896.0,370.7121,371.5829,370.7121,371.4264,21896.0
2024-03-08 14:10:00,379.56,379.71,379.01,379.42,16798.0,371.3872,371.534,370.8491,371.2503,16798.0
2024-03-08 14:20:00,379.44,379.93,379.44,379.56,13897.0,371.2698,371.7493,371.2698,371.3872,13897.0
2024-03-08 14:30:00,379.74,380.4,379.67,380.22,10407.0,371.5634,372.2092,371.4949,372.033,10407.0
2024-03-08 14:40:00,380.23,380.62,380.01,380.41,6455.0,372.0428,372.4244,371.8276,372.2189,6455.0
2024-03-08 14:50:00,380.42,380.87,379.95,380.21,13154.0,372.2287,372.669,371.7688,372.0232,13154.0
2024-03-08 15:00:00,380.02,380.4,379.74,379.82,10902.0,371.8373,372.2092,371.5634,371.6416,10902.0
2024-03-08 15:10:00,379.63,379.67,379.06,379.37,10421.0,371.4557,371.4949,370.898,371.2013,10421.0
2024-03-08 15:20:00,379.32,379.49,378.46,378.47,8732.0,371.1524,371.3187,370.3109,370.3207,8732.0
2024-03-08 15:30:00,378.29,379.17,378.21,378.21,14469.0,370.1446,371.0056,370.0663,370.0663,14469.0
2024-03-08 15:40:00,378.27,378.6,378.13,378.29,17824.0,370.125,370.4479,369.988,370.1446,17824.0
2024-03-08 15:50:00,378.36,378.43,377.91,378.17,75108.0,370.2131,370.2816,369.7728,370.0272,75108.0
2024-03-11 09:30:00,374.38,375.56,370.86,371.33,62775.0,366.3188,367.4734,362.8746,363.3345,62775.0
2024-03-11 09:40:00,371.02,371.95,370.68,371.22,31110.0,363.0311,363.9411,362.6984,363.2268,31110.0
2024-03-11 09:50:00,371.22,371.45,368.0,368.47,68149.0,363.2268,363.4519,360.0762,360.536,68149.0
2024-03-11 10:00:00,368.48,369.45,367.07,368.25,38894.0,360.5458,361.4949,359.1662,360.3208,38894.0
2024-03-11 10:10:00,368.34,370.91,368.14,370.22,34420.0,360.4088,362.9235,360.2131,362.2484,34420.0
2024-03-11 10:20:00,369.97,369.97,367.76,368.47,24363.0,362.0037,362.0037,359.8413,360.536,24363.0
2024-03-11 10:30:00,368.51,369.2,367.61,367.72,36014.0,360.5752,361.2503,359.6946,359.8022,36014.0
2024-03-11 10:40:00,367.6,369.66,367.6,368.71,53311.0,359.6848,361.7004,359.6848,360.7709,53311.0
2024-03-11 10:50:00,368.76,371.52,368.76,371.52,20552.0,360.8198,363.5204,360.8198,363.5204,20552.0
2024-03-11 11:00:00,371.32,371.64,370.23,370.38,11405.0,363.3247,363.6378,362.2581,362.4049,11405.0
2024-03-11 11:10:00,370.42,370.47,369.32,369.45,11989.0,362.444,362.493,361.3677,361.4949,11989.0
2024-03-11 11:20:00,369.52,369.54,368.91,369.07,21431.0,361.5634,361.583,360.9666,361.1231,21431.0
2024-03-11 11:30:00,369.0,370.29,369.0,369.88,153865.0,361.0546,362.3168,361.0546,361.9157,153865.0
2024-03-11 11:40:00,369.91,370.7,369.63,370.69,12776.0,361.945,362.718,361.6711,362.7082,12776.0
2024-03-11 11:50:00,370.7,371.24,370.4,371.24,23451.0,362.718,363.2464,362.4245,363.2464,23451.0
2024-03-11 12:00:00,371.27,371.58,371.01,371.4,7112.0,363.2757,363.5791,363.0213,363.4029,7112.0
2024-03-11 12:10:00,371.39,371.62,370.55,371.49,17062.0,363.3932,363.6182,362.5712,363.491,17062.0
2024-03-11 12:20:00,371.66,371.68,371.31,371.63,12901.0,363.6573,363.6769,363.3149,363.628,12901.0
2024-03-11 12:30:00,371.7,371.88,371.38,371.49,18550.0,363.6965,363.8726,363.3834,363.491,18550.0
2024-03-11 12:40:00,371.49,371.87,371.47,371.47,9962.0,363.491,363.8628,363.4714,363.4714,9962.0
2024-03-11 12:50:00,371.46,371.65,370.95,370.95,12813.0,363.4617,363.6476,362.9626,362.9626,12813.0
2024-03-11 13:00:00,371.13,371.4,370.84,371.03,18957.0,363.1388,363.4029,362.855,363.0409,18957.0
2024-03-11 13:10:00,371.04,371.58,370.78,371.41,11573.0,363.0507,363.5791,362.7963,363.4127,11573.0
2024-03-11 13:20:00,371.44,372.03,371.37,371.89,11956.0,363.4421,364.0194,363.3736,363.8824,11956.0
2024-03-11 13:30:00,371.95,372.47,371.75,371.76,16588.0,363.9411,364.4499,363.7454,363.7552,16588.0
2024-03-11 13:40:00,371.76,372.1,371.51,372.1,18355.0,363.7552,364.0879,363.5106,364.0879,18355.0
2024-03-11 13:50:00,372.0,372.23,371.87,372.22,8796.0,363.99,364.2151,363.8628,364.2053,8796.0
2024-03-11 14:00:00,372.16,372.6,372.02,372.57,14219.0,364.1466,364.5771,364.0096,364.5478,14219.0
2024-03-11 14:10:00,372.49,372.78,372.22,372.23,24903.0,364.4695,364.7532,364.2053,364.2151,24903.0
2024-03-11 14:20:00,372.31,373.17,372.24,373.13,17990.0,364.2934,365.1348,364.2249,365.0957,17990.0
2024-03-11 14:30:00,373.16,373.18,371.91,372.02,19423.0,365.125,365.1446,363.902,364.0096,19423.0
2024-03-11 14:40:00,372.02,372.35,371.93,372.25,22697.0,364.0096,364.3325,363.9215,364.2346,22697.0
2024-03-11 14:50:00,372.25,372.25,371.54,371.86,25305.0,364.2346,364.2346,363.5399,363.853,25305.0
2024-03-11 15:00:00,371.79,372.14,371.73,371.74,18130.0,363.7845,364.127,363.7258,363.7356,18130.0
2024-03-11 15:10:00,371.74,371.92,371.37,371.37,15778.0,363.7356,363.9117,363.3736,363.3736,15778.0
2024-03-11 15:20:00,371.41,371.97,371.32,371.78,34350.0,363.4127,363.9607,363.3247,363.7748,34350.0
2024-03-11 15:30:00,371.73,371.91,371.43,371.54,32505.0,363.7258,363.902,363.4323,363.5399,32505.0
2024-03-11 15:40:00,371.61,372.4,371.45,372.2,39733.0,363.6084,364.3814,363.4519,364.1857,39733.0
2024-03-11 15:50:00,372.26,373.33,371.96,373.24,82381.0,364.2444,365.2914,363.9509,365.2033,82381.0
2024-03-12 09:30:00,375.0,377.84,375.0,375.67,46278.0,366.9254,369.7043,366.9254,367.581,46278.0
2024-03-12 09:40:00,375.67,376.1,374.85,376.02,23553.0,367.581,368.0017,366.7787,367.9235,23553.0
2024-03-12 09:50:00,375.86,378.52,375.85,378.46,21549.0,367.7669,370.3696,367.7571,370.3109,21549.0
2024-03-12 10:00:00,378.41,379.57,378.05,379.17,35048.0,370.262,371.397,369.9098,371.0056,35048.0
2024-03-12 10:10:00,379.19,380.35,379.18,379.57,19986.0,371.0252,372.1602,371.0154,371.397,19986.0
2024-03-12 10:20:00,379.74,380.91,379.54,380.83,11648.0,371.5634,372.7082,371.3677,372.6299,11648.0
2024-03-12 10:30:00,380.91,381.72,380.87,381.12,19910.0,372.7082,373.5007,372.669,372.9137,19910.0
2024-03-12 10:40:00,381.27,381.71,381.05,381.62,12214.0,373.0604,373.4909,372.8452,373.4029,12214.0
2024-03-12 10:50:00,381.68,382.42,381.26,381.65,25488.0,373.4616,374.1857,373.0506,373.4322,25488.0
2024-03-12 11:00:00,381.58,381.78,380.65,380.91,13476.0,373.3637,373.5594,372.4538,372.7082,13476.0
2024-03-12 11:10:00,381.05,381.96,381.04,381.69,14945.0,372.8452,373.7356,372.8354,373.4714,14945.0
2024-03-12 11:20:00,381.69,381.92,381.35,381.72,17904.0,373.4714,373.6964,373.1387,373.5007,17904.0
2024-03-12 11:30:00,381.71,381.78,381.45,381.74,10852.0,373.4909,373.5594,373.2365,373.5203,10852.0
2024-03-12 11:40:00,381.74,381.74,381.06,381.48,15562.0,373.5203,373.5203,372.8549,373.2659,15562.0
2024-03-12 11:50:00,381.6,382.01,381.54,381.68,13365.0,373.3833,373.7845,373.3246,373.4616,13365.0
2024-03-12 12:00:00,381.68,381.75,381.12,381.12,16004.0,373.4616,373.5301,372.9137,372.9137,16004.0
2024-03-12 12:10:00,381.17,381.61,380.87,380.9,12931.0,372.9626,373.3931,372.669,372.6984,12931.0
2024-03-12 12:20:00,380.9,381.03,380.19,380.21,14069.0,372.6984,372.8256,372.0037,372.0232,14069.0
2024-03-12 12:30:00,380.28,380.75,380.08,380.22,17659.0,372.0917,372.5516,371.896,372.033,17659.0
2024-03-12 12:40:00,380.1,380.1,378.73,379.1,14270.0,371.9156,371.9156,370.5751,370.9371,14270.0
2024-03-12 12:50:00,379.02,379.49,378.9,379.2,7968.0,370.8589,371.3187,370.7415,371.035,7968.0
2024-03-12 13:00:00,379.22,379.35,378.64,378.65,9424.0,371.0546,371.1818,370.4871,370.4968,9424.0
2024-03-12 13:10:00,378.68,379.7,378.41,379.7,16013.0,370.5262,371.5242,370.262,371.5242,16013.0
2024-03-12 13:20:00,379.68,379.94,379.56,379.59,6456.0,371.5047,371.7591,371.3872,371.4166,6456.0
2024-03-12 13:30:00,379.66,380.17,379.66,380.07,9532.0,371.4851,371.9841,371.4851,371.8863,9532.0
2024-03-12 13:40:00,380.06,380.39,379.94,380.37,7392.0,371.8765,372.1994,371.7591,372.1798,7392.0
2024-03-12 13:50:00,380.37,380.43,379.98,380.29,10512.0,372.1798,372.2385,371.7982,372.1015,10512.0
2024-03-12 14:00:00,380.3,380.42,380.1,380.37,8877.0,372.1113,372.2287,371.9156,372.1798,8877.0
2024-03-12 14:10:00,380.51,380.83,379.98,380.26,8841.0,372.3168,372.6299,371.7982,372.0722,8841.0
2024-03-12 14:20:00,380.25,380.52,380.13,380.4,8371.0,372.0624,372.3266,371.945,372.2092,8371.0
2024-03-12 14:30:00,380.28,380.92,380.27,380.43,8132.0,372.0917,372.718,372.082,372.2385,8132.0
2024-03-12 14:40:00,380.4,380.47,380.07,380.25,22172.0,372.2092,372.2776,371.8863,372.0624,22172.0
2024-03-12 14:50:00,380.15,381.31,380.15,381.14,11493.0,371.9645,373.0996,371.9645,372.9332,11493.0
2024-03-12 15:00:00,381.19,381.34,381.09,381.3,15468.0,372.9821,373.1289,372.8843,373.0898,15468.0
2024-03-12 15:10:00,381.26,381.45,380.78,380.86,26344.0,373.0506,373.2365,372.581,372.6593,26344.0
2024-03-12 15:20:00,380.93,381.43,380.87,381.43,12779.0,372.7277,373.217,372.669,373.217,12779.0
2024-03-12 15:30:00,381.37,381.6,381.04,381.58,17094.0,373.1583,373.3833,372.8354,373.3637,17094.0
2024-03-12 15:40:00,381.49,381.58,380.92,380.96,28334.0,373.2757,373.3637,372.718,372.7571,28334.0
2024-03-12 15:50:00,380.92,381.2,380.24,380.44,138954.0,372.718,372.9919,372.0526,372.2483,138954.0
2024-03-13 09:30:00,379.5,379.5,378.42,378.83,47563.0,371.3285,371.3285,370.2718,370.673,47563.0
2024-03-13 09:40:00,379.05,379.6,378.36,378.46,19369.0,370.8882,371.4264,370.2131,370.3109,19369.0
2024-03-13 09:50:00,378.49,378.75,377.92,378.55,4343.0,370.3403,370.5947,369.7826,370.399,4343.0
2024-03-13 10:00:00,378.34,378.91,378.08,378.5,17515.0,370.1935,370.7512,369.9391,370.3501,17515.0
2024-03-13 10:10:00,378.5,379.17,378.44,379.05,8384.0,370.3501,371.0056,370.2914,370.8882,8384.0
2024-03-13 10:20:00,379.2,379.8,379.03,379.03,8491.0,371.035,371.6221,370.8687,370.8687,8491.0
2024-03-13 10:30:00,379.03,379.19,378.25,378.25,6832.0,370.8687,371.0252,370.1054,370.1054,6832.0
2024-03-13 10:40:00,378.17,378.62,377.82,378.1,5131.0,370.0272,370.4675,369.6847,369.9587,5131.0
2024-03-13 10:50:00,378.18,378.73,377.71,378.68,12433.0,370.037,370.5751,369.5771,370.5262,12433.0
2024-03-13 11:00:00,378.5,378.99,378.33,378.72,15813.0,370.3501,370.8295,370.1837,370.5653,15813.0
2024-03-13 11:10:00,378.73,379.08,378.6,379.03,10656.0,370.5751,370.9176,370.4479,370.8687,10656.0
2024-03-13 11:20:00,379.09,379.23,378.72,378.73,8986.0,370.9274,371.0643,370.5653,370.5751,8986.0
2024-03-13 11:30:00,378.73,379.2,378.57,379.02,12755.0,370.5751,371.035,370.4186,370.8589,12755.0
2024-03-13 11:40:00,379.07,379.35,378.9,379.35,12211.0,370.9078,371.1818,370.7415,371.1818,12211.0
2024-03-13 11:50:00,379.39,379.57,379.13,379.34,10606.0,371.2209,371.397,370.9665,371.172,10606.0
2024-03-13 12:00:00,379.29,380.03,379.23,379.69,13669.0,371.1231,371.8471,371.0643,371.5144,13669.0
2024-03-13 12:10:00,379.9,380.46,379.79,379.92,34699.0,371.7199,372.2679,371.6123,371.7395,34699.0
2024-03-13 12:20:00,379.77,379.83,379.09,379.12,9951.0,371.5927,371.6514,370.9274,370.9567,9951.0
2024-03-13 12:30:00,379.1,379.2,378.63,378.75,60247.0,370.9371,371.035,370.4773,370.5947,60247.0
2024-03-13 12:40:00,378.75,379.68,378.74,379.48,19696.0,370.5947,371.5047,370.5849,371.309,19696.0
2024-03-13 12:50:00,379.67,380.15,379.51,379.96,6393.0,371.4949,371.9645,371.3383,371.7786,6393.0
2024-03-13 13:00:00,380.0,380.32,379.75,380.32,7381.0,371.8178,372.1309,371.5732,372.1309,7381.0
2024-03-13 13:10:00,380.3,380.35,379.69,379.77,7086.0,372.1113,372.1602,371.5144,371.5927,7086.0
2024-03-13 13:20:00,379.84,380.34,379.76,380.2,7170.0,371.6612,372.1504,371.5829,372.0135,7170.0
2024-03-13 13:30:00,380.18,380.53,380.14,380.25,7191.0,371.9939,372.3364,371.9548,372.0624,7191.0
2024-03-13 13:40:00,380.16,380.69,379.93,380.63,8138.0,371.9743,372.4929,371.7493,372.4342,8138.0
2024-03-13 13:50:00,380.63,381.07,380.63,380.84,6154.0,372.4342,372.8647,372.4342,372.6397,6154.0
2024-03-13 14:00:00,380.87,381.12,380.82,381.04,12162.0,372.669,372.9137,372.6201,372.8354,12162.0
2024-03-13 14:10:00,381.02,381.18,380.57,380.65,7454.0,372.8158,372.9724,372.3755,372.4538,7454.0
2024-03-13 14:20:00,380.67,380.67,380.3,380.46,7298.0,372.4733,372.4733,372.1113,372.2679,7298.0
2024-03-13 14:30:00,380.55,380.66,380.26,380.33,5721.0,372.3559,372.4636,372.0722,372.1407,5721.0
2024-03-13 14:40:00,380.29,380.41,379.86,379.91,6863.0,372.1015,372.2189,371.6808,371.7297,6863.0
2024-03-13 14:50:00,379.91,380.01,379.57,379.58,9862.0,371.7297,371.8276,371.397,371.4068,9862.0
2024-03-13 15:00:00,379.58,379.91,379.23,379.43,10816.0,371.4068,371.7297,371.0643,371.26,10816.0
2024-03-13 15:10:00,379.34,379.57,378.97,379.53,10298.0,371.172,371.397,370.8099,371.3579,10298.0
2024-03-13 15:20:00,379.48,379.87,378.24,378.72,12811.0,371.309,371.6906,370.0957,370.5653,12811.0
2024-03-13 15:30:00,378.86,379.49,378.82,379.19,15529.0,370.7023,371.3187,370.6632,371.0252,15529.0
2024-03-13 15:40:00,379.19,379.3,378.42,378.42,29239.0,371.0252,371.1328,370.2718,370.2718,29239.0
2024-03-13 15:50:00,378.6,379.5,377.87,378.72,128366.0,370.4479,371.3285,369.7336,370.5653,128366.0
2024-03-14 09:30:00,380.98,381.49,379.44,380.44,40230.0,372.7767,373.2757,371.2698,372.2483,40230.0
2024-03-14 09:40:00,380.44,380.44,378.46,379.06,8813.0,372.2483,372.2483,370.3109,370.898,8813.0
2024-03-14 09:50:00,378.88,379.54,378.37,378.49,15129.0,370.7219,371.3677,370.2229,370.3403,15129.0
2024-03-14 10:00:00,378.56,378.89,377.9,378.34,13550.0,370.4088,370.7317,369.763,370.1935,13550.0
2024-03-14 10:10:00,378.35,378.79,377.82,377.82,11190.0,370.2033,370.6338,369.6847,369.6847,11190.0
2024-03-14 10:20:00,377.96,378.16,377.51,378.05,9003.0,369.8217,370.0174,369.3814,369.9098,9003.0
2024-03-14 10:30:00,378.13,378.39,377.53,377.9,6742.0,369.988,370.2424,369.401,369.763,6742.0
2024-03-14 10:40:00,377.84,377.84,376.98,376.98,23592.0,369.7043,369.7043,368.8628,368.8628,23592.0
2024-03-14 10:50:00,376.92,377.74,376.88,377.59,24877.0,368.8041,369.6064,368.7649,369.4597,24877.0
2024-03-14 11:00:00,377.56,378.96,377.56,378.45,12912.0,369.4303,370.8002,369.4303,370.3011,12912.0
2024-03-14 11:10:00,378.57,378.92,378.04,378.43,13549.0,370.4186,370.761,369.9,370.2816,13549.0
2024-03-14 11:20:00,378.22,378.25,377.85,377.96,7264.0,370.0761,370.1054,369.7141,369.8217,7264.0
2024-03-14 11:30:00,378.12,379.26,378.01,378.85,9030.0,369.9782,371.0937,369.8706,370.6925,9030.0
2024-03-14 11:40:00,378.92,379.57,378.8,378.97,13836.0,370.761,371.397,370.6436,370.8099,13836.0
2024-03-14 11:50:00,379.08,379.7,378.91,379.7,5514.0,370.9176,371.5242,370.7512,371.5242,5514.0
2024-03-14 12:00:00,379.63,379.74,379.06,379.27,7110.0,371.4557,371.5634,370.898,371.1035,7110.0
2024-03-14 12:10:00,379.13,379.42,379.04,379.15,6163.0,370.9665,371.2503,370.8784,370.9861,6163.0
2024-03-14 12:20:00,379.25,380.17,379.1,379.94,8722.0,371.0839,371.9841,370.9371,371.7591,8722.0
2024-03-14 12:30:00,380.0,380.04,379.42,379.62,12472.0,371.8178,371.8569,371.2503,371.446,12472.0
2024-03-14 12:40:00,379.53,379.75,378.89,378.97,9324.0,371.3579,371.5732,370.7317,370.8099,9324.0
2024-03-14 12:50:00,378.87,379.41,378.79,378.92,15650.0,370.7121,371.2405,370.6338,370.761,15650.0
2024-03-14 13:00:00,378.97,379.03,378.66,378.94,8599.0,370.8099,370.8687,370.5066,370.7806,8599.0
2024-03-14 13:10:00,378.85,378.95,378.12,378.13,7315.0,370.6925,370.7904,369.9782,369.988,7315.0
2024-03-14 13:20:00,378.25,378.76,378.15,378.39,6087.0,370.1054,370.6045,370.0076,370.2424,6087.0
2024-03-14 13:30:00,378.32,378.74,377.98,378.47,9249.0,370.1739,370.5849,369.8413,370.3207,9249.0
2024-03-14 13:40:00,378.36,378.44,378.06,378.35,10261.0,370.2131,370.2914,369.9195,370.2033,10261.0
2024-03-14 13:50:00,378.44,378.88,378.42,378.46,11236.0,370.2914,370.7219,370.2718,370.3109,11236.0
2024-03-14 14:00:00,378.63,378.93,378.54,378.87,10417.0,370.4773,370.7708,370.3892,370.7121,10417.0
2024-03-14 14:10:00,378.87,378.87,378.48,378.85,16244.0,370.7121,370.7121,370.3305,370.6925,16244.0
2024-03-14 14:20:00,378.9,378.91,378.04,378.04,17307.0,370.7415,370.7512,369.9,369.9,17307.0
2024-03-14 14:30:00,378.19,378.43,377.8,378.14,8540.0,370.0467,370.2816,369.6651,369.9978,8540.0
2024-03-14 14:40:00,378.03,378.64,377.91,378.4,17691.0,369.8902,370.4871,369.7728,370.2522,17691.0
2024-03-14 14:50:00,378.35,378.35,377.37,377.61,13054.0,370.2033,370.2033,369.2444,369.4792,13054.0
2024-03-14 15:00:00,377.51,377.71,376.88,377.19,15062.0,369.3814,369.5771,368.7649,369.0683,15062.0
2024-03-14 15:10:00,377.26,377.85,377.15,377.54,15176.0,369.1368,369.7141,369.0291,369.4107,15176.0
2024-03-14 15:20:00,377.54,377.79,377.31,377.48,16016.0,369.4107,369.6554,369.1857,369.352,16016.0
2024-03-14 15:30:00,377.41,377.51,376.56,377.16,23227.0,369.2835,369.3814,368.4518,369.0389,23227.0
2024-03-14 15:40:00,377.19,377.95,377.19,377.63,31399.0,369.0683,369.8119,369.0683,369.4988,31399.0
2024-03-14 15:50:00,377.85,378.5,377.57,378.32,163865.0,369.7141,370.3501,369.4401,370.1739,163865.0
2024-03-15 09:30:00,370.94,373.97,366.87,371.97,419331.0,362.9529,365.9176,358.9705,363.9607,419331.0
2024-03-15 09:40:00,372.04,373.16,370.7,372.2,27015.0,364.0292,365.125,362.718,364.1857,27015.0
2024-03-15 09:50:00,372.04,372.55,371.58,372.2,13180.0,364.0292,364.5282,363.5791,364.1857,13180.0
2024-03-15 10:00:00,372.19,372.84,371.46,372.66,16854.0,364.1759,364.8119,363.4617,364.6358,16854.0
2024-03-15 10:10:00,372.53,372.58,371.32,372.11,17980.0,364.5086,364.5575,363.3247,364.0977,17980.0
2024-03-15 10:20:00,372.14,373.0,371.99,372.7,8167.0,364.127,364.9685,363.9802,364.675,8167.0
2024-03-15 10:30:00,372.64,373.41,372.01,372.86,9968.0,364.6162,365.3697,363.9998,364.8315,9968.0
2024-03-15 10:40:00,372.86,373.59,372.84,373.53,21643.0,364.8315,365.5458,364.8119,365.4871,21643.0
2024-03-15 10:50:00,373.47,373.71,372.88,373.18,19700.0,365.4284,365.6632,364.8511,365.1446,19700.0
2024-03-15 11:00:00,373.04,373.05,372.41,372.62,12498.0,365.0076,365.0174,364.3912,364.5967,12498.0
2024-03-15 11:10:00,372.63,373.03,372.36,372.36,13441.0,364.6065,364.9978,364.3423,364.3423,13441.0
2024-03-15 11:20:00,372.39,373.06,372.17,372.81,18065.0,364.3716,365.0272,364.1564,364.7826,18065.0
2024-03-15 11:30:00,372.98,373.51,372.89,373.24,9644.0,364.9489,365.4675,364.8609,365.2033,9644.0
2024-03-15 11:40:00,373.24,373.38,372.83,372.93,12722.0,365.2033,365.3403,364.8022,364.9,12722.0
2024-03-15 11:50:00,372.93,373.34,372.51,372.63,17911.0,364.9,365.3012,364.489,364.6065,17911.0
2024-03-15 12:00:00,372.5,373.1,372.48,372.84,22979.0,364.4793,365.0663,364.4597,364.8119,22979.0
2024-03-15 12:10:00,372.81,372.87,372.56,372.62,22296.0,364.7826,364.8413,364.538,364.5967,22296.0
2024-03-15 12:20:00,372.63,372.69,371.32,371.57,32985.0,364.6065,364.6652,363.3247,363.5693,32985.0
2024-03-15 12:30:00,371.64,372.06,371.48,371.65,8543.0,363.6378,364.0487,363.4812,363.6476,8543.0
2024-03-15 12:40:00,371.66,372.0,371.51,371.7,21435.0,363.6573,363.99,363.5106,363.6965,21435.0
2024-03-15 12:50:00,371.69,371.91,371.43,371.91,24194.0,363.6867,363.902,363.4323,363.902,24194.0
2024-03-15 13:00:00,372.14,372.99,371.93,372.9,11353.0,364.127,364.9587,363.9215,364.8706,11353.0
2024-03-15 13:10:00,372.9,373.12,372.49,372.49,8873.0,364.8706,365.0859,364.4695,364.4695,8873.0
2024-03-15 13:20:00,372.51,373.09,372.43,372.7,7651.0,364.489,365.0566,364.4108,364.675,7651.0
2024-03-15 13:30:00,372.76,373.11,372.68,373.0,10850.0,364.7337,365.0761,364.6554,364.9685,10850.0
2024-03-15 13:40:00,372.99,373.19,372.45,372.46,6464.0,364.9587,365.1544,364.4303,364.4401,6464.0
2024-03-15 13:50:00,372.48,373.13,372.39,373.13,10458.0,364.4597,365.0957,364.3716,365.0957,10458.0
2024-03-15 14:00:00,372.98,373.37,372.78,372.88,13096.0,364.9489,365.3305,364.7532,364.8511,13096.0
2024-03-15 14:10:00,372.86,372.99,372.67,372.99,9106.0,364.8315,364.9587,364.6456,364.9587,9106.0
2024-03-15 14:20:00,372.92,373.06,372.35,372.56,8582.0,364.8902,365.0272,364.3325,364.538,8582.0
2024-03-15 14:30:00,372.49,372.87,372.37,372.87,16928.0,364.4695,364.8413,364.3521,364.8413,16928.0
2024-03-15 14:40:00,372.89,373.67,372.86,372.9,10090.0,364.8609,365.6241,364.8315,364.8706,10090.0
2024-03-15 14:50:00,372.94,373.46,372.88,373.28,18430.0,364.9098,365.4186,364.8511,365.2425,18430.0
2024-03-15 15:00:00,373.2,373.85,373.16,373.25,18874.0,365.1642,365.8002,365.125,365.2131,18874.0
2024-03-15 15:10:00,373.15,374.0,373.1,373.85,16347.0,365.1153,365.947,365.0663,365.8002,16347.0
2024-03-15 15:20:00,373.89,374.26,373.54,373.6,36287.0,365.8393,366.2014,365.4969,365.5556,36287.0
2024-03-15 15:30:00,373.69,374.13,373.55,373.87,64992.0,365.6436,366.0742,365.5067,365.8198,64992.0
2024-03-15 15:40:00,373.85,373.94,373.44,373.89,82045.0,365.8002,365.8883,365.399,365.8393,82045.0
2024-03-15 15:50:00,373.92,375.14,373.51,374.51,207514.0,365.8687,367.0624,365.4675,366.446,207514.0
2024-03-18 09:30:00,378.76,378.94,375.58,376.5,45745.0,370.6045,370.7806,367.4929,368.3931,45745.0
2024-03-18 09:40:00,376.6,376.91,375.31,375.69,13672.0,368.491,368.7943,367.2288,367.6006,13672.0
2024-03-18 09:50:00,375.97,375.97,374.49,374.92,18548.0,367.8745,367.8745,366.4264,366.8472,18548.0
2024-03-18 10:00:00,374.84,376.19,374.39,375.78,16559.0,366.7689,368.0898,366.3286,367.6886,16559.0
2024-03-18 10:10:00,375.99,376.06,375.28,375.96,10401.0,367.8941,367.9626,367.1994,367.8648,10401.0
2024-03-18 10:20:00,375.89,376.55,375.7,375.91,13033.0,367.7963,368.4421,367.6104,367.8158,13033.0
2024-03-18 10:30:00,376.14,376.31,375.17,375.19,19356.0,368.0409,368.2072,367.0918,367.1113,19356.0
2024-03-18 10:40:00,375.19,375.62,374.75,375.5,26521.0,367.1113,367.5321,366.6808,367.4147,26521.0
2024-03-18 10:50:00,375.59,375.67,375.1,375.52,16239.0,367.5027,367.581,367.0233,367.4342,16239.0
2024-03-18 11:00:00,375.52,375.89,375.21,375.54,14901.0,367.4342,367.7963,367.1309,367.4538,14901.0
2024-03-18 11:10:00,375.54,375.55,375.21,375.44,12544.0,367.4538,367.4636,367.1309,367.356,12544.0
2024-03-18 11:20:00,375.44,375.61,374.77,374.77,15780.0,367.356,367.5223,366.7004,366.7004,15780.0
2024-03-18 11:30:00,374.77,374.93,374.4,374.88,8066.0,366.7004,366.8569,366.3383,366.808,8066.0
2024-03-18 11:40:00,374.86,375.09,374.76,374.87,4274.0,366.7884,367.0135,366.6906,366.7982,4274.0
2024-03-18 11:50:00,375.02,375.21,374.73,375.15,9396.0,366.945,367.1309,366.6612,367.0722,9396.0
2024-03-18 12:00:00,375.13,375.15,374.62,374.72,9749.0,367.0526,367.0722,366.5536,366.6515,9749.0
2024-03-18 12:10:00,374.8,374.8,374.21,374.52,16197.0,366.7297,366.7297,366.1524,366.4558,16197.0
2024-03-18 12:20:00,374.42,374.54,374.1,374.39,6006.0,366.3579,366.4753,366.0448,366.3286,6006.0
2024-03-18 12:30:00,374.37,374.69,374.24,374.28,16859.0,366.309,366.6221,366.1818,366.2209,16859.0
2024-03-18 12:40:00,374.2,374.2,373.58,373.59,9335.0,366.1427,366.1427,365.536,365.5458,9335.0
2024-03-18 12:50:00,373.42,373.66,373.05,373.29,15651.0,365.3795,365.6143,365.0174,365.2522,15651.0
2024-03-18 13:00:00,373.2,373.39,372.92,373.01,27535.0,365.1642,365.3501,364.8902,364.9783,27535.0
2024-03-18 13:10:00,373.01,373.61,372.92,373.23,17036.0,364.9783,365.5654,364.8902,365.1935,17036.0
2024-03-18 13:20:00,373.37,373.92,373.36,373.85,47521.0,365.3305,365.8687,365.3207,365.8002,47521.0
2024-03-18 13:30:00,373.85,373.85,373.44,373.49,21188.0,365.8002,365.8002,365.399,365.4479,21188.0
2024-03-18 13:40:00,373.46,373.46,372.98,373.4,35606.0,365.4186,365.4186,364.9489,365.3599,35606.0
2024-03-18 13:50:00,373.45,373.75,372.88,373.53,21705.0,365.4088,365.7023,364.8511,365.4871,21705.0
2024-03-18 14:00:00,373.59,373.86,373.33,373.66,19216.0,365.5458,365.81,365.2914,365.6143,19216.0
2024-03-18 14:10:00,373.59,373.87,373.46,373.78,8578.0,365.5458,365.8198,365.4186,365.7317,8578.0
2024-03-18 14:20:00,373.73,374.27,373.56,374.19,12098.0,365.6828,366.2111,365.5164,366.1329,12098.0
2024-03-18 14:30:00,374.11,374.2,373.87,374.03,8900.0,366.0546,366.1427,365.8198,365.9763,8900.0
2024-03-18 14:40:00,374.08,374.08,373.07,373.33,17665.0,366.0252,366.0252,365.037,365.2914,17665.0
2024-03-18 14:50:00,373.33,373.73,373.28,373.62,10277.0,365.2914,365.6828,365.2425,365.5751,10277.0
2024-03-18 15:00:00,373.56,373.94,373.3,373.71,14152.0,365.5164,365.8883,365.262,365.6632,14152.0
2024-03-18 15:10:00,373.74,373.75,373.47,373.63,16957.0,365.6926,365.7023,365.4284,365.5849,16957.0
2024-03-18 15:20:00,373.61,374.17,373.55,373.72,15703.0,365.5654,366.1133,365.5067,365.673,15703.0
2024-03-18 15:30:00,373.74,374.26,373.48,373.5,18054.0,365.6926,366.2014,365.4382,365.4577,18054.0
2024-03-18 15:40:00,373.47,373.87,373.22,373.42,28792.0,365.4284,365.8198,365.1838,365.3795,28792.0
2024-03-18 15:50:00,373.29,373.35,372.18,372.67,154593.0,365.2522,365.311,364.1662,364.6456,154593.0
2024-03-19 09:30:00,373.49,374.44,371.02,374.04,65361.0,365.4479,366.3775,363.0311,365.9861,65361.0
2024-03-19 09:40:00,374.06,374.51,373.2,373.72,16276.0,366.0057,366.446,365.1642,365.673,16276.0
2024-03-19 09:50:00,373.77,375.0,373.77,374.15,11031.0,365.7219,366.9254,365.7219,366.0937,11031.0
2024-03-19 10:00:00,374.61,375.04,374.17,374.27,18802.0,366.5438,366.9646,366.1133,366.2111,18802.0
2024-03-19 10:10:00,374.23,374.36,373.23,373.24,14542.0,366.172,366.2992,365.1935,365.2033,14542.0
2024-03-19 10:20:00,373.13,373.83,372.96,373.19,8134.0,365.0957,365.7806,364.9294,365.1544,8134.0
2024-03-19 10:30:00,373.41,374.36,373.29,374.36,10155.0,365.3697,366.2992,365.2522,366.2992,10155.0
2024-03-19 10:40:00,374.43,374.43,373.93,374.0,15827.0,366.3677,366.3677,365.8785,365.947,15827.0
2024-03-19 10:50:00,374.03,374.2,373.77,373.8,7335.0,365.9763,366.1427,365.7219,365.7513,7335.0
2024-03-19 11:00:00,373.74,374.07,373.48,373.64,13899.0,365.6926,366.0155,365.4382,365.5947,13899.0
2024-03-19 11:10:00,373.71,373.93,373.23,373.49,27150.0,365.6632,365.8785,365.1935,365.4479,27150.0
2024-03-19 11:20:00,373.52,374.68,373.51,374.61,9340.0,365.4773,366.6123,365.4675,366.5438,9340.0
2024-03-19 11:30:00,374.81,374.91,374.4,374.44,8290.0,366.7395,366.8374,366.3383,366.3775,8290.0
2024-03-19 11:40:00,374.49,374.87,374.07,374.07,33705.0,366.4264,366.7982,366.0155,366.0155,33705.0
2024-03-19 11:50:00,374.19,374.67,374.01,374.19,29807.0,366.1329,366.6025,365.9567,366.1329,29807.0
2024-03-19 12:00:00,374.07,374.26,374.0,374.1,6715.0,366.0155,366.2014,365.947,366.0448,6715.0
2024-03-19 12:10:00,374.04,374.67,373.99,374.59,18775.0,365.9861,366.6025,365.9372,366.5243,18775.0
2024-03-19 12:20:00,374.58,375.43,374.57,375.26,21500.0,366.5145,367.3462,366.5047,367.1798,21500.0
2024-03-19 12:30:00,375.56,376.05,375.22,375.66,16770.0,367.4734,367.9528,367.1407,367.5712,16770.0
2024-03-19 12:40:00,375.64,376.38,375.64,375.86,10918.0,367.5516,368.2757,367.5516,367.7669,10918.0
2024-03-19 12:50:00,375.86,376.04,375.59,375.69,19561.0,367.7669,367.943,367.5027,367.6006,19561.0
2024-03-19 13:00:00,375.76,376.0,375.17,375.43,13905.0,367.6691,367.9039,367.0918,367.3462,13905.0
2024-03-19 13:10:00,375.6,376.34,375.37,376.28,17041.0,367.5125,368.2366,367.2875,368.1779,17041.0
2024-03-19 13:20:00,376.38,376.79,376.35,376.68,8362.0,368.2757,368.6769,368.2464,368.5693,8362.0
2024-03-19 13:30:00,376.8,376.94,376.48,376.84,6882.0,368.6867,368.8237,368.3736,368.7258,6882.0
2024-03-19 13:40:00,376.87,377.3,376.65,377.24,14202.0,368.7552,369.1759,368.5399,369.1172,14202.0
2024-03-19 13:50:00,377.2,377.25,376.71,376.87,8928.0,369.0781,369.127,368.5986,368.7552,8928.0
2024-03-19 14:00:00,376.78,376.87,376.52,376.6,5772.0,368.6671,368.7552,368.4127,368.491,5772.0
2024-03-19 14:10:00,376.68,376.92,376.51,376.54,4400.0,368.5693,368.8041,368.4029,368.4323,4400.0
2024-03-19 14:20:00,376.54,376.72,376.42,376.53,4951.0,368.4323,368.6084,368.3149,368.4225,4951.0
2024-03-19 14:30:00,376.54,376.87,376.5,376.75,4786.0,368.4323,368.7552,368.3931,368.6377,4786.0
2024-03-19 14:40:00,376.8,376.85,376.15,376.33,15865.0,368.6867,368.7356,368.0507,368.2268,15865.0
2024-03-19 14:50:00,376.2,376.35,375.6,375.77,28760.0,368.0996,368.2464,367.5125,367.6788,28760.0
2024-03-19 15:00:00,375.82,375.84,375.32,375.55,14959.0,367.7278,367.7473,367.2385,367.4636,14959.0
2024-03-19 15:10:00,375.61,375.83,375.3,375.8,14229.0,367.5223,367.7376,367.219,367.7082,14229.0
2024-03-19 15:20:00,375.79,376.02,375.29,375.79,53788.0,367.6984,367.9235,367.2092,367.6984,53788.0
2024-03-19 15:30:00,375.78,376.69,375.77,376.56,42139.0,367.6886,368.579,367.6788,368.4518,42139.0
2024-03-19 15:40:00,376.56,377.07,376.45,376.84,48512.0,368.4518,368.9509,368.3442,368.7258,48512.0
2024-03-19 15:50:00,376.84,378.33,376.82,378.06,156337.0,368.7258,370.1837,368.7062,369.9195,156337.0
2024-03-20 09:30:00,378.03,378.49,375.97,377.53,48216.0,369.8902,370.3403,367.8745,369.401,48216.0
2024-03-20 09:40:00,377.87,379.77,377.66,379.31,24017.0,369.7336,371.5927,369.5282,371.1426,24017.0
2024-03-20 09:50:00,379.41,379.68,378.29,378.51,95180.0,371.2405,371.5047,370.1446,370.3599,95180.0
2024-03-20 10:00:00,378.42,378.49,376.73,377.08,19213.0,370.2718,370.3403,368.6182,368.9606,19213.0
2024-03-20 10:10:00,377.04,377.95,376.55,376.77,38820.0,368.9215,369.8119,368.4421,368.6573,38820.0
2024-03-20 10:20:00,376.95,377.9,376.72,377.77,17105.0,368.8334,369.763,368.6084,369.6358,17105.0
2024-03-20 10:30:00,377.76,377.86,376.87,376.98,21882.0,369.626,369.7238,368.7552,368.8628,21882.0
2024-03-20 10:40:00,377.09,377.3,376.61,377.09,10807.0,368.9704,369.1759,368.5008,368.9704,10807.0
2024-03-20 10:50:00,377.1,377.4,376.91,377.13,12448.0,368.9802,369.2738,368.7943,369.0096,12448.0
2024-03-20 11:00:00,377.06,377.47,376.99,377.38,13211.0,368.9411,369.3422,368.8726,369.2542,13211.0
2024-03-20 11:10:00,377.34,377.43,376.65,376.91,15632.0,369.215,369.3031,368.5399,368.7943,15632.0
2024-03-20 11:20:00,376.86,376.86,376.14,376.31,18777.0,368.7454,368.7454,368.0409,368.2072,18777.0
2024-03-20 11:30:00,376.31,376.32,375.2,375.4,43367.0,368.2072,368.217,367.1211,367.3168,43367.0
2024-03-20 11:40:00,375.33,376.18,375.27,375.94,45564.0,367.2483,368.08,367.1896,367.8452,45564.0
2024-03-20 11:50:00,375.93,376.83,375.92,376.75,29003.0,367.8354,368.716,367.8256,368.6377,29003.0
2024-03-20 12:00:00,376.67,376.68,376.34,376.45,19650.0,368.5595,368.5693,368.2366,368.3442,19650.0
2024-03-20 12:10:00,376.45,377.15,376.43,376.77,41122.0,368.3442,369.0291,368.3246,368.6573,41122.0
2024-03-20 12:20:00,376.7,376.91,376.45,376.61,20457.0,368.5888,368.7943,368.3442,368.5008,20457.0
2024-03-20 12:30:00,376.55,376.7,376.34,376.67,18564.0,368.4421,368.5888,368.2366,368.5595,18564.0
2024-03-20 12:40:00,376.68,377.2,376.67,377.11,20641.0,368.5693,369.0781,368.5595,368.99,20641.0
2024-03-20 12:50:00,377.01,377.86,377.01,377.35,25934.0,368.8921,369.7238,368.8921,369.2248,25934.0
2024-03-20 13:00:00,377.27,377.54,377.02,377.18,34224.0,369.1466,369.4107,368.9019,369.0585,34224.0
2024-03-20 13:10:00,377.19,377.19,376.65,377.06,18406.0,369.0683,369.0683,368.5399,368.9411,18406.0
2024-03-20 13:20:00,377.06,377.06,376.44,376.53,30058.0,368.9411,368.9411,368.3344,368.4225,30058.0
2024-03-20 13:30:00,376.53,377.2,376.13,376.25,20785.0,368.4225,369.0781,368.0311,368.1485,20785.0
2024-03-20 13:40:00,376.14,376.32,376.0,376.28,28671.0,368.0409,368.217,367.9039,368.1779,28671.0
2024-03-20 13:50:00,376.33,376.43,375.35,375.47,30540.0,368.2268,368.3246,367.2679,367.3853,30540.0
2024-03-20 14:00:00,375.6,377.85,375.47,376.71,62244.0,367.5125,369.7141,367.3853,368.5986,62244.0
2024-03-20 14:10:00,376.92,378.0,376.72,377.34,28825.0,368.8041,369.8608,368.6084,369.215,28825.0
2024-03-20 14:20:00,377.34,377.87,376.98,377.73,36342.0,369.215,369.7336,368.8628,369.5966,36342.0
2024-03-20 14:30:00,377.84,378.2,376.78,378.1,74868.0,369.7043,370.0565,368.6671,369.9587,74868.0
2024-03-20 14:40:00,377.88,378.92,377.42,378.73,27693.0,369.7434,370.761,369.2933,370.5751,27693.0
2024-03-20 14:50:00,378.59,379.38,378.34,378.92,64470.0,370.4381,371.2111,370.1935,370.761,64470.0
2024-03-20 15:00:00,378.91,380.33,378.83,380.05,42151.0,370.7512,372.1407,370.673,371.8667,42151.0
2024-03-20 15:10:00,380.12,380.48,379.06,379.78,51044.0,371.9352,372.2874,370.898,371.6025,51044.0
2024-03-20 15:20:00,379.75,381.27,379.32,380.95,77604.0,371.5732,373.0604,371.1524,372.7473,77604.0
2024-03-20 15:30:00,380.85,380.96,379.66,379.94,67782.0,372.6495,372.7571,371.4851,371.7591,67782.0
2024-03-20 15:40:00,380.02,380.02,378.45,378.78,41191.0,371.8373,371.8373,370.3011,370.624,41191.0
2024-03-20 15:50:00,378.85,380.89,378.67,380.21,201305.0,370.6925,372.6886,370.5164,372.0232,201305.0
2024-03-21 09:30:00,363.99,369.03,353.8,355.53,534997.0,356.1525,361.084,346.1819,347.8747,534997.0
2024-03-21 09:40:00,355.91,356.37,350.0,350.52,350063.0,348.2465,348.6966,342.4637,342.9725,350063.0
2024-03-21 09:50:00,350.73,354.0,349.99,350.24,301695.0,343.178,346.3776,342.4539,342.6986,301695.0
2024-03-21 10:00:00,350.27,352.01,349.65,350.29,285615.0,342.7279,344.4305,342.1213,342.7475,285615.0
2024-03-21 10:10:00,350.56,354.12,350.31,354.12,289167.0,343.0117,346.495,342.7671,346.495,289167.0
2024-03-21 10:20:00,354.0,355.26,352.28,353.24,249898.0,346.3776,347.6105,344.6946,345.634,249898.0
2024-03-21 10:30:00,353.24,353.56,352.21,353.26,142452.0,345.634,345.9471,344.6261,345.6535,142452.0
2024-03-21 10:40:00,353.09,354.97,352.78,354.36,130008.0,345.4872,347.3267,345.1839,346.7299,130008.0
2024-03-21 10:50:00,354.24,355.16,353.74,354.04,195741.0,346.6124,347.5126,346.1232,346.4167,195741.0
2024-03-21 11:00:00,354.05,354.8,350.01,351.9,230988.0,346.4265,347.1604,342.4735,344.3228,230988.0
2024-03-21 11:10:00,351.9,352.27,348.81,349.6,165054.0,344.3228,344.6849,341.2994,342.0723,165054.0
2024-03-21 11:20:00,349.45,350.03,348.18,348.3,100254.0,341.9256,342.4931,340.6829,340.8003,100254.0
2024-03-21 11:30:00,348.3,349.0,347.33,348.91,138166.0,340.8003,341.4853,339.8512,341.3972,138166.0
2024-03-21 11:40:00,348.91,349.81,347.8,349.38,136287.0,341.3972,342.2778,340.3111,341.8571,136287.0
2024-03-21 11:50:00,349.27,350.56,349.0,349.68,69700.0,341.7495,343.0117,341.4853,342.1506,69700.0
2024-03-21 12:00:00,349.68,349.84,349.0,349.6,53587.0,342.1506,342.3072,341.4853,342.0723,53587.0
2024-03-21 12:10:00,349.56,349.95,348.63,349.06,68314.0,342.0332,342.4148,341.1232,341.544,68314.0
2024-03-21 12:20:00,349.1,350.29,348.96,349.18,53269.0,341.5831,342.7475,341.4461,341.6614,53269.0
2024-03-21 12:30:00,349.17,350.47,348.85,349.66,60177.0,341.6516,342.9236,341.3385,342.1311,60177.0
2024-03-21 12:40:00,349.71,350.91,348.96,349.06,66335.0,342.18,343.3541,341.4461,341.544,66335.0
2024-03-21 12:50:00,349.07,349.13,346.92,347.32,96915.0,341.5538,341.6125,339.4501,339.8414,96915.0
2024-03-21 13:00:00,347.45,347.48,346.03,346.63,79944.0,339.9686,339.998,338.5792,339.1663,79944.0
2024-03-21 13:10:00,346.57,346.67,345.5,345.75,86405.0,339.1076,339.2054,338.0606,338.3052,86405.0
2024-03-21 13:20:00,345.73,346.7,345.37,346.0,107572.0,338.2857,339.2348,337.9334,338.5499,107572.0
2024-03-21 13:30:00,345.96,346.95,345.48,345.77,85412.0,338.5107,339.4794,338.0411,338.3248,85412.0
2024-03-21 13:40:00,345.91,346.47,345.73,346.09,53840.0,338.4618,339.0097,338.2857,338.6379,53840.0
2024-03-21 13:50:00,346.09,347.32,346.08,347.16,69631.0,338.6379,339.8414,338.6281,339.6849,69631.0
2024-03-21 14:00:00,347.13,347.23,345.59,346.05,90121.0,339.6555,339.7534,338.1487,338.5988,90121.0
2024-03-21 14:10:00,346.04,347.02,345.79,346.88,37807.0,338.589,339.5479,338.3444,339.4109,37807.0
2024-03-21 14:20:00,346.93,347.25,345.88,346.48,74885.0,339.4598,339.7729,338.4324,339.0195,74885.0
2024-03-21 14:30:00,346.54,347.0,345.53,345.95,55657.0,339.0782,339.5283,338.09,338.5009,55657.0
2024-03-21 14:40:00,346.03,346.27,345.5,345.84,91932.0,338.5792,338.814,338.0606,338.3933,91932.0
2024-03-21 14:50:00,345.69,345.98,345.26,345.39,52573.0,338.2465,338.5303,337.8258,337.953,52573.0
2024-03-21 15:00:00,345.5,345.5,343.0,343.89,105148.0,338.0606,338.0606,335.6145,336.4853,105148.0
2024-03-21 15:10:00,344.01,345.25,343.58,344.82,68552.0,336.6027,337.816,336.182,337.3953,68552.0
2024-03-21 15:20:00,344.82,344.82,342.73,343.51,95074.0,337.3953,337.3953,335.3503,336.1135,95074.0
2024-03-21 15:30:00,343.62,344.28,342.28,342.88,126784.0,336.2211,336.8669,334.91,335.497,126784.0
2024-03-21 15:40:00,343.02,345.95,342.71,343.55,212290.0,335.634,338.5009,335.3307,336.1526,212290.0
2024-03-21 15:50:00,343.55,346.17,342.98,345.02,516508.0,336.1526,338.7162,335.5949,337.591,516508.0
2024-03-22 09:30:00,350.33,350.47,344.97,345.02,255496.0,342.7866,342.9236,337.542,337.591,255496.0
2024-03-22 09:40:00,345.24,346.9,344.47,344.7,75280.0,337.8062,339.4305,337.0528,337.2779,75280.0
2024-03-22 09:50:00,344.78,344.92,343.31,343.54,85879.0,337.3561,337.4931,335.9178,336.1428,85879.0
2024-03-22 10:00:00,343.44,343.63,341.26,342.8,111176.0,336.045,336.2309,333.9119,335.4188,111176.0
2024-03-22 10:10:00,342.78,343.3,340.51,340.89,79460.0,335.3992,335.908,333.1781,333.5499,79460.0
2024-03-22 10:20:00,340.91,340.93,339.73,340.17,114868.0,333.5695,333.589,332.4149,332.8454,114868.0
2024-03-22 10:30:00,340.19,340.24,339.52,339.93,72631.0,332.865,332.9139,332.2094,332.6106,72631.0
2024-03-22 10:40:00,340.0,340.13,338.74,339.19,113983.0,332.6791,332.8063,331.4462,331.8865,113983.0
2024-03-22 10:50:00,339.36,340.21,339.08,339.15,79551.0,332.0528,332.8845,331.7789,331.8474,79551.0
2024-03-22 11:00:00,339.15,340.19,339.07,339.53,53986.0,331.8474,332.865,331.7691,332.2192,53986.0
2024-03-22 11:10:00,339.61,340.02,339.49,340.0,90559.0,332.2975,332.6986,332.18,332.6791,90559.0
2024-03-22 11:20:00,340.0,341.36,339.88,340.88,146651.0,332.6791,334.0098,332.5616,333.5401,146651.0
2024-03-22 11:30:00,340.91,340.99,340.0,340.05,59203.0,333.5695,333.6477,332.6791,332.728,59203.0
2024-03-22 11:40:00,340.1,340.16,339.72,339.84,46440.0,332.7769,332.8356,332.4051,332.5225,46440.0
2024-03-22 11:50:00,340.03,340.14,339.39,339.75,76722.0,332.7084,332.816,332.0822,332.4344,76722.0
2024-03-22 12:00:00,339.86,340.21,339.56,339.62,41738.0,332.5421,332.8845,332.2485,332.3072,41738.0
2024-03-22 12:10:00,339.67,339.95,339.38,339.45,101773.0,332.3562,332.6301,332.0724,332.1409,101773.0
2024-03-22 12:20:00,339.38,339.66,339.12,339.22,45417.0,332.0724,332.3464,331.818,331.9159,45417.0
2024-03-22 12:30:00,339.17,339.34,338.61,338.95,49723.0,331.8669,332.0333,331.319,331.6517,49723.0
2024-03-22 12:40:00,339.0,339.56,339.0,339.46,44531.0,331.7006,332.2485,331.7006,332.1507,44531.0
2024-03-22 12:50:00,339.46,340.28,339.41,340.16,81780.0,332.1507,332.953,332.1018,332.8356,81780.0
2024-03-22 13:00:00,340.18,340.34,339.69,339.94,46064.0,332.8552,333.0117,332.3757,332.6203,46064.0
2024-03-22 13:10:00,339.94,340.31,339.85,340.0,29379.0,332.6203,332.9824,332.5323,332.6791,29379.0
2024-03-22 13:20:00,340.01,340.01,339.75,339.79,34780.0,332.6888,332.6888,332.4344,332.4736,34780.0
2024-03-22 13:30:00,339.79,340.15,339.69,339.79,26372.0,332.4736,332.8258,332.3757,332.4736,26372.0
2024-03-22 13:40:00,339.84,340.05,339.74,339.88,31758.0,332.5225,332.728,332.4247,332.5616,31758.0
2024-03-22 13:50:00,339.89,339.93,339.27,339.37,48484.0,332.5714,332.6106,331.9648,332.0626,48484.0
2024-03-22 14:00:00,339.36,339.59,338.84,338.84,53794.0,332.0528,332.2779,331.544,331.544,53794.0
2024-03-22 14:10:00,338.85,339.2,338.84,338.94,33852.0,331.5538,331.8963,331.544,331.6419,33852.0
2024-03-22 14:20:00,338.92,339.03,338.45,338.47,82513.0,331.6223,331.7299,331.1624,331.182,82513.0
2024-03-22 14:30:00,338.48,338.48,337.83,338.17,100774.0,331.1918,331.1918,330.5558,330.8885,100774.0
2024-03-22 14:40:00,338.1,338.1,337.2,337.28,64536.0,330.82,330.82,329.9393,330.0176,64536.0
2024-03-22 14:50:00,337.33,338.21,337.14,337.79,66385.0,330.0665,330.9276,329.8806,330.5166,66385.0
2024-03-22 15:00:00,337.81,337.81,337.04,337.16,38560.0,330.5362,330.5362,329.7828,329.9002,38560.0
2024-03-22 15:10:00,337.13,337.23,336.14,336.32,85842.0,329.8709,329.9687,328.9022,329.0783,85842.0
2024-03-22 15:20:00,336.35,337.25,336.2,336.86,104166.0,329.1076,329.9883,328.9609,329.6067,104166.0
2024-03-22 15:30:00,336.91,337.0,335.79,336.27,120304.0,329.6556,329.7437,328.5597,329.0294,120304.0
2024-03-22 15:40:00,336.29,336.93,335.81,335.92,205613.0,329.0489,329.6752,328.5793,328.6869,205613.0
2024-03-22 15:50:00,335.96,338.05,335.92,337.49,503355.0,328.726,330.771,328.6869,330.2231,503355.0
2024-03-25 09:30:00,336.01,336.01,332.48,335.43,237800.0,328.775,328.775,325.321,328.2075,237800.0
2024-03-25 09:40:00,335.35,335.35,331.91,332.16,111902.0,328.1292,328.1292,324.7633,325.0079,111902.0
2024-03-25 09:50:00,332.16,333.42,331.51,331.79,194771.0,325.0079,326.2407,324.3719,324.6458,194771.0
2024-03-25 10:00:00,331.81,333.78,331.28,332.04,117458.0,324.6654,326.593,324.1468,324.8905,117458.0
2024-03-25 10:10:00,332.2,333.09,331.47,331.69,54164.0,325.047,325.9178,324.3327,324.548,54164.0
2024-03-25 10:20:00,331.62,332.0,330.74,331.31,85183.0,324.4795,324.8513,323.6184,324.1762,85183.0
2024-03-25 10:30:00,331.31,331.6,329.69,330.01,97409.0,324.1762,324.4599,322.5911,322.9042,97409.0
2024-03-25 10:40:00,330.07,330.89,329.83,330.52,125609.0,322.9629,323.7652,322.728,323.4032,125609.0
2024-03-25 10:50:00,330.51,331.08,329.88,331.0,60266.0,323.3934,323.9511,322.777,323.8728,60266.0
2024-03-25 11:00:00,331.06,332.24,330.67,331.48,84857.0,323.9316,325.0861,323.55,324.3425,84857.0
2024-03-25 11:10:00,331.34,332.0,331.27,331.41,115631.0,324.2055,324.8513,324.137,324.274,115631.0
2024-03-25 11:20:00,331.41,331.75,331.07,331.28,62913.0,324.274,324.6067,323.9413,324.1468,62913.0
2024-03-25 11:30:00,331.24,331.71,331.22,331.22,69760.0,324.1077,324.5676,324.0881,324.0881,69760.0
2024-03-25 11:40:00,331.23,331.5,331.07,331.15,60562.0,324.0979,324.3621,323.9413,324.0196,60562.0
2024-03-25 11:50:00,331.16,331.82,329.75,331.77,86756.0,324.0294,324.6752,322.6498,324.6263,86756.0
2024-03-25 12:00:00,331.71,332.62,331.64,332.56,99618.0,324.5676,325.458,324.4991,325.3993,99618.0
2024-03-25 12:10:00,332.53,333.32,332.32,333.13,68529.0,325.3699,326.1429,325.1644,325.957,68529.0
2024-03-25 12:20:00,333.15,333.67,332.65,332.72,59220.0,325.9766,326.4854,325.4873,325.5558,59220.0
2024-03-25 12:30:00,332.78,333.01,332.38,332.41,44902.0,325.6145,325.8396,325.2231,325.2525,44902.0
2024-03-25 12:40:00,332.41,332.41,331.22,331.81,60146.0,325.2525,325.2525,324.0881,324.6654,60146.0
2024-03-25 12:50:00,331.81,332.01,331.41,331.56,77416.0,324.6654,324.8611,324.274,324.4208,77416.0
2024-03-25 13:00:00,331.53,332.9,331.53,332.88,51271.0,324.3914,325.7319,324.3914,325.7124,51271.0
2024-03-25 13:10:00,332.96,333.68,332.81,333.47,65214.0,325.7906,326.4951,325.6439,326.2897,65214.0
2024-03-25 13:20:00,333.44,333.78,333.07,333.17,43070.0,326.2603,326.593,325.8983,325.9961,43070.0
2024-03-25 13:30:00,333.14,333.18,332.55,333.0,25485.0,325.9668,326.0059,325.3895,325.8298,25485.0
2024-03-25 13:40:00,332.97,333.49,332.28,332.88,45322.0,325.8004,326.3092,325.1253,325.7124,45322.0
2024-03-25 13:50:00,332.9,332.9,332.15,332.41,41689.0,325.7319,325.7319,324.9981,325.2525,41689.0
2024-03-25 14:00:00,332.41,332.46,331.96,332.13,34730.0,325.2525,325.3014,324.8122,324.9785,34730.0
2024-03-25 14:10:00,332.21,332.63,331.5,332.49,53841.0,325.0568,325.4677,324.3621,325.3308,53841.0
2024-03-25 14:20:00,332.6,332.75,332.29,332.48,34088.0,325.4384,325.5852,325.1351,325.321,34088.0
2024-03-25 14:30:00,332.55,332.85,332.27,332.37,36878.0,325.3895,325.683,325.1155,325.2133,36878.0
2024-03-25 14:40:00,332.44,333.47,332.37,332.73,54771.0,325.2818,326.2897,325.2133,325.5656,54771.0
2024-03-25 14:50:00,332.73,333.41,332.54,333.3,39186.0,325.5656,326.231,325.3797,326.1233,39186.0
2024-03-25 15:00:00,333.44,333.72,333.04,333.11,39203.0,326.2603,326.5343,325.8689,325.9374,39203.0
2024-03-25 15:10:00,333.0,333.77,332.85,333.28,50151.0,325.8298,326.5832,325.683,326.1038,50151.0
2024-03-25 15:20:00,333.27,334.2,333.19,334.15,44493.0,326.094,327.0039,326.0157,326.955,44493.0
2024-03-25 15:30:00,334.07,334.15,333.64,333.93,40248.0,326.8767,326.955,326.456,326.7398,40248.0
2024-03-25 15:40:00,333.88,334.18,333.32,333.43,125881.0,326.6908,326.9844,326.1429,326.2505,125881.0
2024-03-25 15:50:00,333.46,334.77,333.42,333.95,357715.0,326.2799,327.5617,326.2407,326.7593,357715.0
2024-03-26 09:30:00,335.14,335.93,334.34,335.56,82240.0,327.9237,328.6967,327.1409,328.3347,82240.0
2024-03-26 09:40:00,335.56,336.45,335.31,335.86,26950.0,328.3347,329.2055,328.09,328.6282,26950.0
2024-03-26 09:50:00,336.14,337.56,335.87,337.14,40368.0,328.9022,330.2916,328.638,329.8806,40368.0
2024-03-26 10:00:00,337.31,337.44,336.69,336.97,30215.0,330.047,330.1742,329.4403,329.7143,30215.0
2024-03-26 10:10:00,336.94,337.27,336.34,336.47,28004.0,329.6849,330.0078,329.0979,329.2251,28004.0
2024-03-26 10:20:00,336.51,336.86,335.83,336.63,34034.0,329.2642,329.6067,328.5988,329.3816,34034.0
2024-03-26 10:30:00,336.63,337.25,336.63,336.7,31108.0,329.3816,329.9883,329.3816,329.4501,31108.0
2024-03-26 10:40:00,336.61,337.48,336.45,337.28,41567.0,329.3621,330.2133,329.2055,330.0176,41567.0
2024-03-26 10:50:00,337.27,337.84,336.95,336.95,34268.0,330.0078,330.5656,329.6947,329.6947,34268.0
2024-03-26 11:00:00,337.09,337.37,336.67,336.84,24064.0,329.8317,330.1057,329.4208,329.5871,24064.0
2024-03-26 11:10:00,336.76,336.93,336.53,336.76,20502.0,329.5088,329.6752,329.2838,329.5088,20502.0
2024-03-26 11:20:00,336.63,336.93,336.09,336.09,24205.0,329.3816,329.6752,328.8532,328.8532,24205.0
2024-03-26 11:30:00,336.06,336.39,335.5,336.39,31866.0,328.8239,329.1468,328.276,329.1468,31866.0
2024-03-26 11:40:00,336.47,336.55,335.95,336.55,43466.0,329.2251,329.3033,328.7163,329.3033,43466.0
2024-03-26 11:50:00,336.55,337.11,336.51,336.73,24876.0,329.3033,329.8513,329.2642,329.4795,24876.0
2024-03-26 12:00:00,336.76,336.88,336.27,336.57,28824.0,329.5088,329.6262,329.0294,329.3229,28824.0
2024-03-26 12:10:00,336.56,336.65,336.36,336.4,26049.0,329.3131,329.4012,329.1174,329.1566,26049.0
2024-03-26 12:20:00,336.34,336.46,336.19,336.23,15982.0,329.0979,329.2153,328.9511,328.9902,15982.0
2024-03-26 12:30:00,336.28,336.56,335.65,335.68,30446.0,329.0392,329.3131,328.4227,328.4521,30446.0
2024-03-26 12:40:00,335.72,335.74,335.35,335.49,25358.0,328.4912,328.5108,328.1292,328.2662,25358.0
2024-03-26 12:50:00,335.47,335.94,335.43,335.86,38080.0,328.2466,328.7065,328.2075,328.6282,38080.0
2024-03-26 13:00:00,335.86,335.92,335.16,335.3,23502.0,328.6282,328.6869,327.9433,328.0803,23502.0
2024-03-26 13:10:00,335.3,336.08,335.01,335.73,31589.0,328.0803,328.8435,327.7965,328.501,31589.0
2024-03-26 13:20:00,335.78,336.09,335.51,335.56,19936.0,328.5499,328.8532,328.2857,328.3347,19936.0
2024-03-26 13:30:00,335.57,335.92,335.43,335.82,38476.0,328.3444,328.6869,328.2075,328.5891,38476.0
2024-03-26 13:40:00,335.84,335.92,335.13,335.53,41187.0,328.6086,328.6869,327.9139,328.3053,41187.0
2024-03-26 13:50:00,335.49,336.39,335.32,336.1,23530.0,328.2662,329.1468,328.0998,328.863,23530.0
2024-03-26 14:00:00,336.14,336.38,335.8,336.19,38222.0,328.9022,329.137,328.5695,328.9511,38222.0
2024-03-26 14:10:00,336.12,336.57,336.0,336.4,16494.0,328.8826,329.3229,328.7652,329.1566,16494.0
2024-03-26 14:20:00,336.44,336.51,336.14,336.4,26691.0,329.1957,329.2642,328.9022,329.1566,26691.0
2024-03-26 14:30:00,336.44,336.47,335.98,335.99,21929.0,329.1957,329.2251,328.7456,328.7554,21929.0
2024-03-26 14:40:00,335.97,336.12,335.6,335.94,25880.0,328.7358,328.8826,328.3738,328.7065,25880.0
2024-03-26 14:50:00,335.97,336.68,335.88,336.64,30336.0,328.7358,329.4305,328.6478,329.3914,30336.0
2024-03-26 15:00:00,336.66,337.04,336.57,336.97,26866.0,329.411,329.7828,329.3229,329.7143,26866.0
2024-03-26 15:10:00,336.94,337.09,336.73,336.83,29219.0,329.6849,329.8317,329.4795,329.5773,29219.0
2024-03-26 15:20:00,336.82,337.11,336.22,336.22,38307.0,329.5675,329.8513,328.9804,328.9804,38307.0
2024-03-26 15:30:00,336.23,336.24,335.79,336.13,50808.0,328.9902,329.0,328.5597,328.8924,50808.0
2024-03-26 15:40:00,336.11,336.48,335.94,336.02,60319.0,328.8728,329.2348,328.7065,328.7848,60319.0
2024-03-26 15:50:00,336.07,337.2,336.01,336.45,233534.0,328.8337,329.9393,328.775,329.2055,233534.0
2024-03-27 09:30:00,337.88,340.0,337.88,339.81,125737.0,330.6047,332.6791,330.6047,332.4931,125737.0
2024-03-27 09:40:00,339.69,341.32,339.24,341.06,57019.0,332.3757,333.9706,331.9354,333.7162,57019.0
2024-03-27 09:50:00,340.86,341.72,340.74,341.66,54218.0,333.5205,334.362,333.4031,334.3033,54218.0
2024-03-27 10:00:00,341.57,341.8,340.59,340.59,38091.0,334.2153,334.4403,333.2564,333.2564,38091.0
2024-03-27 10:10:00,340.74,340.99,340.09,340.6,80504.0,333.4031,333.6477,332.7671,333.2661,80504.0
2024-03-27 10:20:00,340.72,340.72,338.83,339.6,61364.0,333.3836,333.3836,331.5342,332.2877,61364.0
2024-03-27 10:30:00,339.63,339.97,339.2,339.97,34470.0,332.317,332.6497,331.8963,332.6497,34470.0
2024-03-27 10:40:00,340.07,340.58,339.49,339.92,63605.0,332.7475,333.2466,332.18,332.6008,63605.0
2024-03-27 10:50:00,339.97,340.76,339.9,340.13,26990.0,332.6497,333.4227,332.5812,332.8063,26990.0
2024-03-27 11:00:00,340.11,340.28,339.86,340.04,39046.0,332.7867,332.953,332.5421,332.7182,39046.0
2024-03-27 11:10:00,340.0,340.11,339.42,339.48,23261.0,332.6791,332.7867,332.1115,332.1703,23261.0
2024-03-27 11:20:00,339.48,339.88,339.36,339.83,28810.0,332.1703,332.5616,332.0528,332.5127,28810.0
2024-03-27 11:30:00,339.83,340.18,339.69,340.1,25258.0,332.5127,332.8552,332.3757,332.7769,25258.0
2024-03-27 11:40:00,340.09,342.27,340.08,341.84,80834.0,332.7671,334.9002,332.7573,334.4794,80834.0
2024-03-27 11:50:00,341.73,342.15,340.97,341.69,33290.0,334.3718,334.7828,333.6282,334.3327,33290.0
2024-03-27 12:00:00,341.64,341.74,340.86,341.37,26168.0,334.2837,334.3816,333.5205,334.0196,26168.0
2024-03-27 12:10:00,341.4,342.22,341.3,342.04,22668.0,334.0489,334.8513,333.9511,334.6751,22668.0
2024-03-27 12:20:00,341.97,342.36,341.4,341.72,32087.0,334.6066,334.9882,334.0489,334.362,32087.0
2024-03-27 12:30:00,341.79,342.0,341.67,341.92,33680.0,334.4305,334.636,334.3131,334.5577,33680.0
2024-03-27 12:40:00,341.9,342.0,341.11,341.11,28864.0,334.5381,334.636,333.7652,333.7652,28864.0
2024-03-27 12:50:00,341.13,341.47,341.06,341.16,40316.0,333.7847,334.1174,333.7162,333.8141,40316.0
2024-03-27 13:00:00,341.25,341.44,340.11,340.14,65898.0,333.9021,334.088,332.7867,332.816,65898.0
2024-03-27 13:10:00,340.11,340.28,339.59,339.64,27482.0,332.7867,332.953,332.2779,332.3268,27482.0
2024-03-27 13:20:00,339.64,339.85,339.42,339.53,26558.0,332.3268,332.5323,332.1115,332.2192,26558.0
2024-03-27 13:30:00,339.53,339.57,338.99,339.0,14381.0,332.2192,332.2583,331.6908,331.7006,14381.0
2024-03-27 13:40:00,338.93,339.01,338.34,338.67,19828.0,331.6321,331.7104,331.0548,331.3777,19828.0
2024-03-27 13:50:00,338.68,339.3,338.56,339.3,25987.0,331.3875,331.9941,331.2701,331.9941,25987.0
2024-03-27 14:00:00,339.19,339.36,338.82,339.15,22815.0,331.8865,332.0528,331.5245,331.8474,22815.0
2024-03-27 14:10:00,339.07,339.2,338.96,339.13,21905.0,331.7691,331.8963,331.6614,331.8278,21905.0
2024-03-27 14:20:00,339.11,339.72,339.0,339.34,35076.0,331.8082,332.4051,331.7006,332.0333,35076.0
2024-03-27 14:30:00,339.43,339.5,339.12,339.29,24923.0,332.1213,332.1898,331.818,331.9843,24923.0
2024-03-27 14:40:00,339.29,339.79,339.21,339.31,29694.0,331.9843,332.4736,331.9061,332.0039,29694.0
2024-03-27 14:50:00,339.31,339.32,338.55,338.61,37736.0,332.0039,332.0137,331.2603,331.319,37736.0
2024-03-27 15:00:00,338.62,339.8,338.62,339.36,30680.0,331.3288,332.4834,331.3288,332.0528,30680.0
2024-03-27 15:10:00,339.36,339.8,339.19,339.67,29306.0,332.0528,332.4834,331.8865,332.3562,29306.0
2024-03-27 15:20:00,339.8,340.54,339.62,340.5,40590.0,332.4834,333.2074,332.3072,333.1683,40590.0
2024-03-27 15:30:00,340.51,341.61,340.35,341.58,48198.0,333.1781,334.2544,333.0215,334.225,48198.0
2024-03-27 15:40:00,341.5,341.71,341.13,341.16,56611.0,334.1468,334.3522,333.7847,333.8141,56611.0
2024-03-27 15:50:00,341.08,341.6,340.79,340.96,264048.0,333.7358,334.2446,333.452,333.6184,264048.0
2024-03-28 09:30:00,341.42,343.12,340.84,342.96,122095.0,334.0685,335.7319,333.501,335.5753,122095.0
2024-03-28 09:40:00,343.05,344.97,342.52,344.0,40950.0,335.6634,337.542,335.1448,336.5929,40950.0
2024-03-28 09:50:00,344.11,344.36,343.3,344.06,39369.0,336.7006,336.9452,335.908,336.6516,39369.0
2024-03-28 10:00:00,344.06,345.2,343.16,343.98,33823.0,336.6516,337.7671,335.771,336.5734,33823.0
2024-03-28 10:10:00,343.91,344.86,343.3,344.77,63083.0,336.5049,337.4344,335.908,337.3463,63083.0
2024-03-28 10:20:00,344.78,345.3,344.57,344.66,53329.0,337.3561,337.8649,337.1507,337.2387,53329.0
2024-03-28 10:30:00,344.66,345.37,344.29,344.29,36159.0,337.2387,337.9334,336.8767,336.8767,36159.0
2024-03-28 10:40:00,344.27,344.87,343.77,344.07,21225.0,336.8571,337.4442,336.3679,336.6614,21225.0
2024-03-28 10:50:00,344.1,344.24,342.96,343.19,19914.0,336.6908,336.8278,335.5753,335.8004,19914.0
2024-03-28 11:00:00,343.06,343.27,342.1,342.15,14012.0,335.6732,335.8786,334.7338,334.7828,14012.0
2024-03-28 11:10:00,342.15,343.03,341.76,343.0,21800.0,334.7828,335.6438,334.4012,335.6145,21800.0
2024-03-28 11:20:00,342.89,343.33,342.5,343.09,11925.0,335.5068,335.9374,335.1252,335.7025,11925.0
2024-03-28 11:30:00,343.14,343.55,342.76,342.83,21018.0,335.7514,336.1526,335.3796,335.4481,21018.0
2024-03-28 11:40:00,342.85,343.14,342.58,343.04,16786.0,335.4677,335.7514,335.2035,335.6536,16786.0
2024-03-28 11:50:00,342.98,343.09,342.75,343.06,18129.0,335.5949,335.7025,335.3698,335.6732,18129.0
2024-03-28 12:00:00,343.04,343.04,342.24,342.75,77187.0,335.6536,335.6536,334.8708,335.3698,77187.0
2024-03-28 12:10:00,342.74,343.9,342.56,343.6,21946.0,335.3601,336.4951,335.1839,336.2015,21946.0
2024-03-28 12:20:00,343.62,343.79,342.91,343.79,21415.0,336.2211,336.3874,335.5264,336.3874,21415.0
2024-03-28 12:30:00,343.91,344.18,343.26,344.03,28516.0,336.5049,336.7691,335.8689,336.6223,28516.0
2024-03-28 12:40:00,344.04,344.44,343.89,344.08,45080.0,336.6321,337.0235,336.4853,336.6712,45080.0
2024-03-28 12:50:00,344.08,344.68,343.83,344.42,31678.0,336.6712,337.2583,336.4266,337.0039,31678.0
2024-03-28 13:00:00,344.3,344.31,343.88,344.0,26081.0,336.8865,336.8963,336.4755,336.5929,26081.0
2024-03-28 13:10:00,343.95,344.52,343.89,344.41,28655.0,336.544,337.1017,336.4853,336.9941,28655.0
2024-03-28 13:20:00,344.48,344.51,344.0,344.38,15172.0,337.0626,337.0919,336.5929,336.9647,15172.0
2024-03-28 13:30:00,344.34,344.34,344.01,344.07,62516.0,336.9256,336.9256,336.6027,336.6614,62516.0
2024-03-28 13:40:00,344.05,344.57,343.91,344.14,32233.0,336.6419,337.1507,336.5049,336.7299,32233.0
2024-03-28 13:50:00,344.26,344.49,344.11,344.48,16946.0,336.8473,337.0724,336.7006,337.0626,16946.0
2024-03-28 14:00:00,344.29,344.64,343.94,344.49,17510.0,336.8767,337.2191,336.5342,337.0724,17510.0
2024-03-28 14:10:00,344.5,344.78,344.41,344.52,15780.0,337.0822,337.3561,336.9941,337.1017,15780.0
2024-03-28 14:20:00,344.52,344.78,344.32,344.68,22402.0,337.1017,337.3561,336.906,337.2583,22402.0
2024-03-28 14:30:00,344.68,345.08,344.54,345.07,34041.0,337.2583,337.6497,337.1213,337.6399,34041.0
2024-03-28 14:40:00,345.11,345.45,344.94,345.27,27976.0,337.679,338.0117,337.5127,337.8356,27976.0
2024-03-28 14:50:00,345.24,345.87,345.09,345.7,21228.0,337.8062,338.4227,337.6595,338.2563,21228.0
2024-03-28 15:00:00,345.75,345.93,345.51,345.88,29255.0,338.3052,338.4814,338.0704,338.4324,29255.0
2024-03-28 15:10:00,345.95,346.41,345.84,346.21,31366.0,338.5009,338.951,338.3933,338.7553,31366.0
2024-03-28 15:20:00,346.21,346.29,345.74,346.1,30261.0,338.7553,338.8336,338.2955,338.6477,30261.0
2024-03-28 15:30:00,346.06,346.4,345.76,345.87,52265.0,338.6086,338.9412,338.315,338.4227,52265.0
2024-03-28 15:40:00,345.84,346.35,345.77,346.21,85491.0,338.3933,338.8923,338.3248,338.7553,85491.0
2024-03-28 15:50:00,346.15,346.98,345.57,346.04,327467.0,338.6966,339.5088,338.1291,338.589,327467.0
2024-04-01 09:30:00,344.86,345.0,341.95,341.95,102405.0,337.4344,337.5714,334.5871,334.5871,102405.0
2024-04-01 09:40:00,341.93,344.16,341.93,343.79,47498.0,334.5675,336.7495,334.5675,336.3874,47498.0
2024-04-01 09:50:00,343.75,344.02,342.52,342.9,32520.0,336.3483,336.6125,335.1448,335.5166,32520.0
2024-04-01 10:00:00,342.73,343.15,341.82,343.15,57975.0,335.3503,335.7612,334.4599,335.7612,57975.0
2024-04-01 10:10:00,343.14,343.68,342.21,342.24,35552.0,335.7514,336.2798,334.8415,334.8708,35552.0
2024-04-01 10:20:00,342.14,342.25,341.63,341.81,36668.0,334.773,334.8806,334.274,334.4501,36668.0
2024-04-01 10:30:00,341.79,341.88,341.02,341.87,43325.0,334.4305,334.5186,333.6771,334.5088,43325.0
2024-04-01 10:40:00,341.87,342.77,341.77,342.43,34731.0,334.5088,335.3894,334.4109,335.0567,34731.0
2024-04-01 10:50:00,342.46,342.56,341.36,341.85,35123.0,335.0861,335.1839,334.0098,334.4892,35123.0
2024-04-01 11:00:00,341.79,341.92,341.29,341.59,16940.0,334.4305,334.5577,333.9413,334.2348,16940.0
2024-04-01 11:10:00,341.54,342.02,341.42,341.45,29424.0,334.1859,334.6556,334.0685,334.0978,29424.0
2024-04-01 11:20:00,341.56,342.0,341.39,341.53,17555.0,334.2055,334.636,334.0391,334.1761,17555.0
2024-04-01 11:30:00,341.54,341.54,340.62,340.63,17997.0,334.1859,334.1859,333.2857,333.2955,17997.0
2024-04-01 11:40:00,340.6,340.69,340.05,340.67,13601.0,333.2661,333.3542,332.728,333.3346,13601.0
2024-04-01 11:50:00,340.59,340.74,340.07,340.53,14837.0,333.2564,333.4031,332.7475,333.1976,14837.0
2024-04-01 12:00:00,340.51,340.6,340.26,340.31,16213.0,333.1781,333.2661,332.9335,332.9824,16213.0
2024-04-01 12:10:00,340.46,340.46,340.17,340.27,4715.0,333.1292,333.1292,332.8454,332.9432,4715.0
2024-04-01 12:20:00,340.22,340.22,339.7,339.85,20668.0,332.8943,332.8943,332.3855,332.5323,20668.0
2024-04-01 12:30:00,339.98,340.32,339.7,339.7,19439.0,332.6595,332.9922,332.3855,332.3855,19439.0
2024-04-01 12:40:00,339.7,339.73,339.19,339.22,11142.0,332.3855,332.4149,331.8865,331.9159,11142.0
2024-04-01 12:50:00,339.26,339.35,338.93,339.07,12011.0,331.955,332.0431,331.6321,331.7691,12011.0
2024-04-01 13:00:00,339.04,339.23,338.65,338.81,16973.0,331.7397,331.9256,331.3581,331.5147,16973.0
2024-04-01 13:10:00,338.84,339.48,338.84,338.91,21010.0,331.544,332.1703,331.544,331.6125,21010.0
2024-04-01 13:20:00,338.88,339.22,338.63,339.22,10462.0,331.5832,331.9159,331.3386,331.9159,10462.0
2024-04-01 13:30:00,339.25,339.27,338.97,339.02,9647.0,331.9452,331.9648,331.6712,331.7202,9647.0
2024-04-01 13:40:00,339.0,339.57,338.92,339.53,11114.0,331.7006,332.2583,331.6223,332.2192,11114.0
2024-04-01 13:50:00,339.56,339.61,339.25,339.46,14042.0,332.2485,332.2975,331.9452,332.1507,14042.0
2024-04-01 14:00:00,339.53,339.94,339.52,339.81,14329.0,332.2192,332.6203,332.2094,332.4931,14329.0
2024-04-01 14:10:00,339.87,339.87,339.15,339.15,14944.0,332.5519,332.5519,331.8474,331.8474,14944.0
2024-04-01 14:20:00,339.21,339.46,339.1,339.11,15827.0,331.9061,332.1507,331.7984,331.8082,15827.0
2024-04-01 14:30:00,339.12,339.54,339.0,339.23,24947.0,331.818,332.229,331.7006,331.9256,24947.0
2024-04-01 14:40:00,339.22,339.22,338.64,338.69,10849.0,331.9159,331.9159,331.3483,331.3973,10849.0
2024-04-01 14:50:00,338.69,339.0,338.64,338.74,12780.0,331.3973,331.7006,331.3483,331.4462,12780.0
2024-04-01 15:00:00,338.68,339.24,338.6,339.19,22681.0,331.3875,331.9354,331.3092,331.8865,22681.0
2024-04-01 15:10:00,339.21,339.22,338.31,338.32,18089.0,331.9061,331.9159,331.0254,331.0352,18089.0
2024-04-01 15:20:00,338.35,338.49,338.06,338.14,28374.0,331.0646,331.2016,330.7808,330.8591,28374.0
2024-04-01 15:30:00,338.14,338.59,338.13,338.3,25047.0,330.8591,331.2994,330.8493,331.0157,25047.0
2024-04-01 15:40:00,338.31,339.0,338.21,338.79,39778.0,331.0254,331.7006,330.9276,331.4951,39778.0
2024-04-01 15:50:00,338.86,339.81,338.74,339.22,140295.0,331.5636,332.4931,331.4462,331.9159,140295.0
2024-04-02 09:30:00,336.67,338.88,336.03,337.67,85869.0,329.4208,331.5832,328.7945,330.3992,85869.0
2024-04-02 09:40:00,337.54,337.59,336.19,336.47,11940.0,330.272,330.3209,328.9511,329.2251,11940.0
2024-04-02 09:50:00,336.44,336.65,334.74,335.23,55088.0,329.1957,329.4012,327.5323,328.0118,55088.0
2024-04-02 10:00:00,335.19,335.5,334.56,334.59,22888.0,327.9726,328.276,327.3562,327.3855,22888.0
2024-04-02 10:10:00,334.75,334.94,333.0,333.5,37967.0,327.5421,327.728,325.8298,326.319,37967.0
2024-04-02 10:20:00,333.54,334.54,333.0,333.79,42043.0,326.3582,327.3366,325.8298,326.6028,42043.0
2024-04-02 10:30:00,333.79,334.57,333.54,334.35,32596.0,326.6028,327.366,326.3582,327.1507,32596.0
2024-04-02 10:40:00,334.31,335.03,333.47,333.78,34481.0,327.1116,327.8161,326.2897,326.593,34481.0
2024-04-02 10:50:00,333.8,334.57,333.62,334.08,25200.0,326.6126,327.366,326.4364,326.8865,25200.0
2024-04-02 11:00:00,334.0,334.72,333.82,334.63,32744.0,326.8082,327.5127,326.6321,327.4247,32744.0
2024-04-02 11:10:00,334.55,334.76,334.29,334.29,17821.0,327.3464,327.5519,327.092,327.092,17821.0
2024-04-02 11:20:00,334.38,334.39,333.39,333.61,22830.0,327.1801,327.1899,326.2114,326.4266,22830.0
2024-04-02 11:30:00,333.66,335.09,333.6,334.31,56608.0,326.4756,327.8748,326.4169,327.1116,56608.0
2024-04-02 11:40:00,334.24,335.0,334.22,334.6,16178.0,327.0431,327.7867,327.0235,327.3953,16178.0
2024-04-02 11:50:00,334.46,335.0,334.24,334.75,15076.0,327.2583,327.7867,327.0431,327.5421,15076.0
2024-04-02 12:00:00,334.84,335.18,334.66,334.77,6421.0,327.6302,327.9628,327.454,327.5617,6421.0
2024-04-02 12:10:00,334.85,334.92,334.42,334.52,6906.0,327.6399,327.7084,327.2192,327.3171,6906.0
2024-04-02 12:20:00,334.54,334.84,334.41,334.41,14109.0,327.3366,327.6302,327.2094,327.2094,14109.0
2024-04-02 12:30:00,334.4,334.75,334.11,334.7,27379.0,327.1996,327.5421,326.9159,327.4932,27379.0
2024-04-02 12:40:00,334.51,334.74,334.15,334.34,19556.0,327.3073,327.5323,326.955,327.1409,19556.0
2024-04-02 12:50:00,334.43,334.5,334.13,334.34,12064.0,327.229,327.2975,326.9354,327.1409,12064.0
2024-04-02 13:00:00,334.37,334.51,333.76,333.76,20117.0,327.1703,327.3073,326.5734,326.5734,20117.0
2024-04-02 13:10:00,333.69,333.88,333.4,333.54,10408.0,326.5049,326.6908,326.2212,326.3582,10408.0
2024-04-02 13:20:00,333.46,333.84,333.34,333.69,21276.0,326.2799,326.6517,326.1625,326.5049,21276.0
2024-04-02 13:30:00,333.66,334.1,333.56,334.01,22566.0,326.4756,326.9061,326.3777,326.818,22566.0
2024-04-02 13:40:00,334.0,334.28,333.63,334.22,16763.0,326.8082,327.0822,326.4462,327.0235,16763.0
2024-04-02 13:50:00,334.23,334.23,333.68,333.68,10984.0,327.0333,327.0333,326.4951,326.4951,10984.0
2024-04-02 14:00:00,333.7,334.3,333.6,334.21,11737.0,326.5147,327.1018,326.4169,327.0137,11737.0
2024-04-02 14:10:00,334.28,334.75,334.1,334.7,6530.0,327.0822,327.5421,326.9061,327.4932,6530.0
2024-04-02 14:20:00,334.59,335.1,334.59,334.74,69615.0,327.3855,327.8846,327.3855,327.5323,69615.0
2024-04-02 14:30:00,334.88,335.57,334.81,335.57,19309.0,327.6693,328.3444,327.6008,328.3444,19309.0
2024-04-02 14:40:00,335.7,336.08,335.49,336.0,11505.0,328.4716,328.8435,328.2662,328.7652,11505.0
2024-04-02 14:50:00,336.02,336.05,335.6,335.74,9881.0,328.7848,328.8141,328.3738,328.5108,9881.0
2024-04-02 15:00:00,335.73,336.59,335.73,336.41,13821.0,328.501,329.3425,328.501,329.1664,13821.0
2024-04-02 15:10:00,336.56,336.58,336.05,336.19,12517.0,329.3131,329.3327,328.8141,328.9511,12517.0
2024-04-02 15:20:00,336.24,336.72,336.13,336.57,14672.0,329.0,329.4697,328.8924,329.3229,14672.0
2024-04-02 15:30:00,336.61,337.08,336.56,337.06,22757.0,329.3621,329.8219,329.3131,329.8024,22757.0
2024-04-02 15:40:00,337.03,337.16,336.57,336.74,43696.0,329.773,329.9002,329.3229,329.4893,43696.0
2024-04-02 15:50:00,336.75,337.14,336.21,336.53,177880.0,329.499,329.8806,328.9707,329.2838,177880.0
2024-04-03 09:30:00,336.24,337.19,334.57,335.07,90617.0,329.0,329.9296,327.366,327.8552,90617.0
2024-04-03 09:40:00,335.07,335.38,333.89,334.4,17718.0,327.8552,328.1585,326.7006,327.1996,17718.0
2024-04-03 09:50:00,334.19,335.26,334.09,335.26,12212.0,326.9942,328.0411,326.8963,328.0411,12212.0
2024-04-03 10:00:00,335.27,336.6,335.27,335.44,16118.0,328.0509,329.3523,328.0509,328.2172,16118.0
2024-04-03 10:10:00,335.27,335.36,334.79,335.06,19028.0,328.0509,328.139,327.5812,327.8454,19028.0
2024-04-03 10:20:00,335.02,335.3,334.3,334.6,16127.0,327.8063,328.0803,327.1018,327.3953,16127.0
2024-04-03 10:30:00,334.66,335.74,334.55,334.99,20770.0,327.454,328.5108,327.3464,327.7769,20770.0
2024-04-03 10:40:00,335.12,336.44,335.06,336.3,24022.0,327.9041,329.1957,327.8454,329.0587,24022.0
2024-04-03 10:50:00,336.56,336.73,335.61,335.81,18527.0,329.3131,329.4795,328.3836,328.5793,18527.0
2024-04-03 11:00:00,335.7,335.88,335.3,335.6,17348.0,328.4716,328.6478,328.0803,328.3738,17348.0
2024-04-03 11:10:00,335.63,335.93,335.47,335.56,13462.0,328.4032,328.6967,328.2466,328.3347,13462.0
2024-04-03 11:20:00,335.64,335.72,335.22,335.68,8841.0,328.4129,328.4912,328.002,328.4521,8841.0
2024-04-03 11:30:00,335.68,335.68,334.96,335.04,11409.0,328.4521,328.4521,327.7476,327.8259,11409.0
2024-04-03 11:40:00,335.07,335.07,334.54,334.54,22326.0,327.8552,327.8552,327.3366,327.3366,22326.0
2024-04-03 11:50:00,334.61,334.65,334.27,334.46,10248.0,327.4051,327.4443,327.0724,327.2583,10248.0
2024-04-03 12:00:00,334.55,334.58,334.15,334.22,17472.0,327.3464,327.3758,326.955,327.0235,17472.0
2024-04-03 12:10:00,334.25,334.33,334.0,334.14,18888.0,327.0529,327.1311,326.8082,326.9452,18888.0
2024-04-03 12:20:00,334.21,334.55,334.16,334.53,13534.0,327.0137,327.3464,326.9648,327.3268,13534.0
2024-04-03 12:30:00,334.53,334.59,333.65,334.0,24666.0,327.3268,327.3855,326.4658,326.8082,24666.0
2024-04-03 12:40:00,334.11,334.5,334.11,334.31,8530.0,326.9159,327.2975,326.9159,327.1116,8530.0
2024-04-03 12:50:00,334.33,334.55,333.93,334.0,14876.0,327.1311,327.3464,326.7398,326.8082,14876.0
2024-04-03 13:00:00,334.06,334.21,333.58,333.66,12346.0,326.867,327.0137,326.3973,326.4756,12346.0
2024-04-03 13:10:00,333.72,333.85,333.62,333.73,12327.0,326.5343,326.6615,326.4364,326.5441,12327.0
2024-04-03 13:20:00,333.7,333.97,333.6,333.7,15837.0,326.5147,326.7789,326.4169,326.5147,15837.0
2024-04-03 13:30:00,333.68,334.01,333.67,333.77,10883.0,326.4951,326.818,326.4854,326.5832,10883.0
2024-04-03 13:40:00,333.87,333.99,333.62,333.85,7073.0,326.681,326.7985,326.4364,326.6615,7073.0
2024-04-03 13:50:00,333.94,334.35,333.85,334.1,11515.0,326.7495,327.1507,326.6615,326.9061,11515.0
2024-04-03 14:00:00,334.0,334.14,333.8,333.93,12728.0,326.8082,326.9452,326.6126,326.7398,12728.0
2024-04-03 14:10:00,333.85,334.09,333.63,333.86,22828.0,326.6615,326.8963,326.4462,326.6713,22828.0
2024-04-03 14:20:00,333.81,333.94,333.64,333.69,11478.0,326.6223,326.7495,326.456,326.5049,11478.0
2024-04-03 14:30:00,333.66,333.68,333.06,333.52,17710.0,326.4756,326.4951,325.8885,326.3386,17710.0
2024-04-03 14:40:00,333.46,333.61,333.11,333.11,10565.0,326.2799,326.4266,325.9374,325.9374,10565.0
2024-04-03 14:50:00,333.15,333.32,333.0,333.1,26673.0,325.9766,326.1429,325.8298,325.9276,26673.0
2024-04-03 15:00:00,333.1,333.18,332.99,333.1,14044.0,325.9276,326.0059,325.82,325.9276,14044.0
2024-04-03 15:10:00,333.13,333.15,331.93,332.46,19491.0,325.957,325.9766,324.7828,325.3014,19491.0
2024-04-03 15:20:00,332.48,332.56,331.89,332.24,21965.0,325.321,325.3993,324.7437,325.0861,21965.0
2024-04-03 15:30:00,332.29,332.8,332.11,332.62,25822.0,325.1351,325.6341,324.9589,325.458,25822.0
2024-04-03 15:40:00,332.6,332.89,332.52,332.61,19143.0,325.4384,325.7221,325.3601,325.4482,19143.0
2024-04-03 15:50:00,332.59,332.74,331.94,332.3,151968.0,325.4286,325.5754,324.7926,325.1449,151968.0
2024-04-04 09:30:00,334.12,334.7,333.16,334.42,79912.0,326.9257,327.4932,325.9863,327.2192,79912.0
2024-04-04 09:40:00,334.41,335.64,333.94,335.52,35244.0,327.2094,328.4129,326.7495,328.2955,35244.0
2024-04-04 09:50:00,335.6,335.65,335.02,335.43,20727.0,328.3738,328.4227,327.8063,328.2075,20727.0
2024-04-04 10:00:00,335.42,336.01,335.4,335.84,27590.0,328.1977,328.775,328.1781,328.6086,27590.0
2024-04-04 10:10:00,335.84,337.12,335.83,336.83,20458.0,328.6086,329.8611,328.5988,329.5773,20458.0
2024-04-04 10:20:00,337.01,337.99,337.01,337.99,9650.0,329.7534,330.7123,329.7534,330.7123,9650.0
2024-04-04 10:30:00,337.93,337.93,336.34,336.34,16493.0,330.6536,330.6536,329.0979,329.0979,16493.0
2024-04-04 10:40:00,336.38,336.7,336.27,336.52,13586.0,329.137,329.4501,329.0294,329.274,13586.0
2024-04-04 10:50:00,336.62,336.62,335.71,335.99,15112.0,329.3718,329.3718,328.4814,328.7554,15112.0
2024-04-04 11:00:00,336.02,336.61,335.94,335.94,25878.0,328.7848,329.3621,328.7065,328.7065,25878.0
2024-04-04 11:10:00,336.02,336.09,335.37,335.6,14261.0,328.7848,328.8532,328.1487,328.3738,14261.0
2024-04-04 11:20:00,335.6,336.14,335.13,336.14,21545.0,328.3738,328.9022,327.9139,328.9022,21545.0
2024-04-04 11:30:00,336.06,336.12,335.44,336.0,34271.0,328.8239,328.8826,328.2172,328.7652,34271.0
2024-04-04 11:40:00,336.16,336.23,335.72,335.77,14176.0,328.9217,328.9902,328.4912,328.5401,14176.0
2024-04-04 11:50:00,335.83,335.97,335.66,335.8,25304.0,328.5988,328.7358,328.4325,328.5695,25304.0
2024-04-04 12:00:00,335.8,337.08,335.69,336.91,21973.0,328.5695,329.8219,328.4619,329.6556,21973.0
2024-04-04 12:10:00,337.02,337.37,336.95,337.27,7439.0,329.7632,330.1057,329.6947,330.0078,7439.0
2024-04-04 12:20:00,337.33,337.33,336.86,337.26,12040.0,330.0665,330.0665,329.6067,329.9981,12040.0
2024-04-04 12:30:00,337.27,337.27,336.44,336.53,11700.0,330.0078,330.0078,329.1957,329.2838,11700.0
2024-04-04 12:40:00,336.56,336.57,335.99,336.3,6413.0,329.3131,329.3229,328.7554,329.0587,6413.0
2024-04-04 12:50:00,336.29,336.29,335.81,335.89,11550.0,329.0489,329.0489,328.5793,328.6576,11550.0
2024-04-04 13:00:00,335.91,336.45,335.82,336.31,13798.0,328.6771,329.2055,328.5891,329.0685,13798.0
2024-04-04 13:10:00,336.25,336.39,336.2,336.3,17112.0,329.0098,329.1468,328.9609,329.0587,17112.0
2024-04-04 13:20:00,336.3,336.48,336.2,336.35,26136.0,329.0587,329.2348,328.9609,329.1076,26136.0
2024-04-04 13:30:00,336.35,336.37,335.92,336.25,22833.0,329.1076,329.1272,328.6869,329.0098,22833.0
2024-04-04 13:40:00,336.25,336.27,335.46,335.77,21693.0,329.0098,329.0294,328.2368,328.5401,21693.0
2024-04-04 13:50:00,335.71,335.8,335.16,335.22,33843.0,328.4814,328.5695,327.9433,328.002,33843.0
2024-04-04 14:00:00,335.3,335.3,334.6,334.63,13818.0,328.0803,328.0803,327.3953,327.4247,13818.0
2024-04-04 14:10:00,334.54,334.56,333.72,334.0,25179.0,327.3366,327.3562,326.5343,326.8082,25179.0
2024-04-04 14:20:00,333.97,334.13,333.12,333.12,26707.0,326.7789,326.9354,325.9472,325.9472,26707.0
2024-04-04 14:30:00,333.09,333.2,332.49,333.05,31698.0,325.9178,326.0255,325.3308,325.8787,31698.0
2024-04-04 14:40:00,332.97,333.07,332.04,332.84,24887.0,325.8004,325.8983,324.8905,325.6732,24887.0
2024-04-04 14:50:00,332.9,332.92,331.99,332.11,31827.0,325.7319,325.7515,324.8415,324.9589,31827.0
2024-04-04 15:00:00,332.01,332.91,331.48,332.87,36546.0,324.8611,325.7417,324.3425,325.7026,36546.0
2024-04-04 15:10:00,332.75,332.75,331.56,331.56,25029.0,325.5852,325.5852,324.4208,324.4208,25029.0
2024-04-04 15:20:00,331.77,332.16,331.59,331.7,47145.0,324.6263,325.0079,324.4501,324.5578,47145.0
2024-04-04 15:30:00,331.72,332.11,331.19,331.74,58117.0,324.5773,324.9589,324.0588,324.5969,58117.0
2024-04-04 15:40:00,331.75,332.08,331.07,331.75,74327.0,324.6067,324.9296,323.9413,324.6067,74327.0
2024-04-04 15:50:00,331.8,332.03,330.17,330.49,221042.0,324.6556,324.8807,323.0607,323.3738,221042.0
2024-04-05 09:30:00,331.53,332.2,330.47,331.81,129515.0,324.3914,325.047,323.3543,324.6654,129515.0
2024-04-05 09:40:00,331.81,332.21,330.64,331.8,77450.0,324.6654,325.0568,323.5206,324.6556,77450.0
2024-04-05 09:50:00,331.84,332.82,331.73,332.81,50213.0,324.6948,325.6537,324.5871,325.6439,50213.0
2024-04-05 10:00:00,332.67,332.74,331.32,332.08,40818.0,325.5069,325.5754,324.186,324.9296,40818.0
2024-04-05 10:10:00,331.96,332.26,331.79,331.86,69059.0,324.8122,325.1057,324.6458,324.7143,69059.0
2024-04-05 10:20:00,331.86,332.09,331.67,331.92,35582.0,324.7143,324.9394,324.5284,324.773,35582.0
2024-04-05 10:30:00,331.9,332.1,331.59,331.88,47681.0,324.7535,324.9492,324.4501,324.7339,47681.0
2024-04-05 10:40:00,331.88,332.03,331.37,331.79,61344.0,324.7339,324.8807,324.2349,324.6458,61344.0
2024-04-05 10:50:00,331.87,333.09,331.86,333.04,90876.0,324.7241,325.9178,324.7143,325.8689,90876.0
2024-04-05 11:00:00,333.13,333.14,331.6,331.88,42295.0,325.957,325.9668,324.4599,324.7339,42295.0
2024-04-05 11:10:00,331.82,332.11,331.63,332.06,32799.0,324.6752,324.9589,324.4893,324.91,32799.0
2024-04-05 11:20:00,332.03,332.5,331.85,332.48,66617.0,324.8807,325.3405,324.7045,325.321,66617.0
2024-04-05 11:30:00,332.36,332.47,331.82,332.01,59875.0,325.2036,325.3112,324.6752,324.8611,59875.0
2024-04-05 11:40:00,332.05,333.16,332.05,333.12,81044.0,324.9002,325.9863,324.9002,325.9472,81044.0
2024-04-05 11:50:00,333.13,333.54,332.92,333.52,55672.0,325.957,326.3582,325.7515,326.3386,55672.0
2024-04-05 12:00:00,333.49,333.6,333.1,333.13,29055.0,326.3092,326.4169,325.9276,325.957,29055.0
2024-04-05 12:10:00,333.13,333.69,332.92,333.45,42151.0,325.957,326.5049,325.7515,326.2701,42151.0
2024-04-05 12:20:00,333.51,333.82,333.07,333.38,25370.0,326.3288,326.6321,325.8983,326.2016,25370.0
2024-04-05 12:30:00,333.38,333.5,332.99,333.09,24120.0,326.2016,326.319,325.82,325.9178,24120.0
2024-04-05 12:40:00,333.06,333.26,332.86,332.93,31048.0,325.8885,326.0842,325.6928,325.7613,31048.0
2024-04-05 12:50:00,332.91,333.44,332.91,333.36,24186.0,325.7417,326.2603,325.7417,326.182,24186.0
2024-04-05 13:00:00,333.38,333.38,331.93,332.13,18063.0,326.2016,326.2016,324.7828,324.9785,18063.0
2024-04-05 13:10:00,332.14,332.42,332.13,332.17,17942.0,324.9883,325.2623,324.9785,325.0177,17942.0
2024-04-05 13:20:00,332.25,332.45,331.99,332.21,23316.0,325.0959,325.2916,324.8415,325.0568,23316.0
2024-04-05 13:30:00,332.17,332.45,332.09,332.14,32619.0,325.0177,325.2916,324.9394,324.9883,32619.0
2024-04-05 13:40:00,332.16,332.74,331.98,332.29,55777.0,325.0079,325.5754,324.8317,325.1351,55777.0
2024-04-05 13:50:00,332.24,332.33,331.83,332.16,33596.0,325.0861,325.1742,324.685,325.0079,33596.0
2024-04-05 14:00:00,332.15,332.91,331.85,332.82,42965.0,324.9981,325.7417,324.7045,325.6537,42965.0
2024-04-05 14:10:00,332.81,332.93,332.12,332.23,23591.0,325.6439,325.7613,324.9687,325.0764,23591.0
2024-04-05 14:20:00,332.14,332.77,332.0,332.0,25134.0,324.9883,325.6047,324.8513,324.8513,25134.0
2024-04-05 14:30:00,332.07,332.29,331.73,332.01,23082.0,324.9198,325.1351,324.5871,324.8611,23082.0
2024-04-05 14:40:00,331.87,332.05,331.35,331.39,30317.0,324.7241,324.9002,324.2153,324.2544,30317.0
2024-04-05 14:50:00,331.35,331.62,331.0,331.6,28482.0,324.2153,324.4795,323.8728,324.4599,28482.0
2024-04-05 15:00:00,331.55,331.59,330.33,330.77,61933.0,324.411,324.4501,323.2173,323.6478,61933.0
2024-04-05 15:10:00,330.77,331.44,330.77,331.18,57503.0,323.6478,324.3034,323.6478,324.049,57503.0
2024-04-05 15:20:00,331.15,331.34,330.88,331.19,43856.0,324.0196,324.2055,323.7554,324.0588,43856.0
2024-04-05 15:30:00,331.18,332.0,331.05,331.55,47833.0,324.049,324.8513,323.9218,324.411,47833.0
2024-04-05 15:40:00,331.5,332.21,331.32,331.73,143711.0,324.3621,325.0568,324.186,324.5871,143711.0
2024-04-05 15:50:00,331.69,333.19,331.68,332.99,176627.0,324.548,326.0157,324.5382,325.82,176627.0
2024-04-08 09:30:00,334.03,334.58,332.22,332.87,99764.0,326.8376,327.3758,325.0666,325.7026,99764.0
2024-04-08 09:40:00,333.04,334.18,332.58,334.06,75127.0,325.8689,326.9844,325.4188,326.867,75127.0
2024-04-08 09:50:00,333.96,334.61,333.46,334.61,14304.0,326.7691,327.4051,326.2799,327.4051,14304.0
2024-04-08 10:00:00,334.35,334.48,333.81,334.34,13502.0,327.1507,327.2779,326.6223,327.1409,13502.0
2024-04-08 10:10:00,334.52,335.0,334.37,334.77,23403.0,327.3171,327.7867,327.1703,327.5617,23403.0
2024-04-08 10:20:00,334.53,334.8,333.8,334.24,14628.0,327.3268,327.591,326.6126,327.0431,14628.0
2024-04-08 10:30:00,334.24,334.35,333.69,334.21,20311.0,327.0431,327.1507,326.5049,327.0137,20311.0
2024-04-08 10:40:00,334.12,334.14,333.36,333.36,31857.0,326.9257,326.9452,326.182,326.182,31857.0
2024-04-08 10:50:00,333.41,333.81,333.21,333.79,37819.0,326.231,326.6223,326.0353,326.6028,37819.0
2024-04-08 11:00:00,333.81,334.0,333.18,333.87,35713.0,326.6223,326.8082,326.0059,326.681,35713.0
2024-04-08 11:10:00,333.87,334.21,333.45,333.55,33235.0,326.681,327.0137,326.2701,326.3679,33235.0
2024-04-08 11:20:00,333.55,333.99,333.4,333.57,26268.0,326.3679,326.7985,326.2212,326.3875,26268.0
2024-04-08 11:30:00,333.57,333.57,332.26,333.0,29980.0,326.3875,326.3875,325.1057,325.8298,29980.0
2024-04-08 11:40:00,333.07,333.07,332.03,332.43,16612.0,325.8983,325.8983,324.8807,325.2721,16612.0
2024-04-08 11:50:00,332.35,332.73,332.24,332.47,26884.0,325.1938,325.5656,325.0861,325.3112,26884.0
2024-04-08 12:00:00,332.54,333.29,332.11,333.16,51622.0,325.3797,326.1135,324.9589,325.9863,51622.0
2024-04-08 12:10:00,333.28,333.31,332.92,332.94,30345.0,326.1038,326.1331,325.7515,325.7711,30345.0
2024-04-08 12:20:00,332.97,333.13,332.79,333.13,36155.0,325.8004,325.957,325.6243,325.957,36155.0
2024-04-08 12:30:00,333.08,333.56,333.07,333.42,18797.0,325.9081,326.3777,325.8983,326.2407,18797.0
2024-04-08 12:40:00,333.34,333.52,333.23,333.4,20691.0,326.1625,326.3386,326.0548,326.2212,20691.0
2024-04-08 12:50:00,333.48,333.71,333.33,333.62,18327.0,326.2994,326.5245,326.1527,326.4364,18327.0
2024-04-08 13:00:00,333.6,333.66,333.14,333.27,13859.0,326.4169,326.4756,325.9668,326.094,13859.0
2024-04-08 13:10:00,333.31,333.77,333.2,333.6,23835.0,326.1331,326.5832,326.0255,326.4169,23835.0
2024-04-08 13:20:00,333.62,333.73,333.39,333.52,15755.0,326.4364,326.5441,326.2114,326.3386,15755.0
2024-04-08 13:30:00,333.5,333.55,333.12,333.14,13562.0,326.319,326.3679,325.9472,325.9668,13562.0
2024-04-08 13:40:00,333.12,333.27,333.01,333.24,23307.0,325.9472,326.094,325.8396,326.0646,23307.0
2024-04-08 13:50:00,333.24,333.31,333.07,333.2,16856.0,326.0646,326.1331,325.8983,326.0255,16856.0
2024-04-08 14:00:00,333.23,333.78,333.03,333.77,18235.0,326.0548,326.593,325.8591,326.5832,18235.0
2024-04-08 14:10:00,333.77,333.77,332.89,333.14,18413.0,326.5832,326.5832,325.7221,325.9668,18413.0
2024-04-08 14:20:00,333.13,333.19,332.68,332.71,28821.0,325.957,326.0157,325.5167,325.546,28821.0
2024-04-08 14:30:00,332.63,333.06,332.63,332.93,21590.0,325.4677,325.8885,325.4677,325.7613,21590.0
2024-04-08 14:40:00,332.93,333.07,332.87,333.07,42051.0,325.7613,325.8983,325.7026,325.8983,42051.0
2024-04-08 14:50:00,333.03,333.33,332.78,332.81,50403.0,325.8591,326.1527,325.6145,325.6439,50403.0
2024-04-08 15:00:00,332.81,332.86,332.52,332.82,32802.0,325.6439,325.6928,325.3601,325.6537,32802.0
2024-04-08 15:10:00,332.82,332.91,332.67,332.85,41893.0,325.6537,325.7417,325.5069,325.683,41893.0
2024-04-08 15:20:00,332.9,332.95,331.71,332.27,55473.0,325.7319,325.7809,324.5676,325.1155,55473.0
2024-04-08 15:30:00,332.24,332.28,331.87,332.11,35210.0,325.0861,325.1253,324.7241,324.9589,35210.0
2024-04-08 15:40:00,332.14,332.36,331.97,332.31,91241.0,324.9883,325.2036,324.822,325.1546,91241.0
2024-04-08 15:50:00,332.25,332.39,331.68,331.81,270228.0,325.0959,325.2329,324.5382,324.6654,270228.0
2024-04-09 09:30:00,333.65,333.8,332.26,333.13,105728.0,326.4658,326.6126,325.1057,325.957,105728.0
2024-04-09 09:40:00,332.97,333.6,331.13,331.93,84872.0,325.8004,326.4169,324.0,324.7828,84872.0
2024-04-09 09:50:00,331.79,332.08,331.38,331.8,28872.0,324.6458,324.9296,324.2447,324.6556,28872.0
2024-04-09 10:00:00,331.76,331.98,331.21,331.77,46836.0,324.6165,324.8317,324.0783,324.6263,46836.0
2024-04-09 10:10:00,331.74,332.43,331.54,332.43,31894.0,324.5969,325.2721,324.4012,325.2721,31894.0
2024-04-09 10:20:00,332.26,332.55,331.31,331.72,17892.0,325.1057,325.3895,324.1762,324.5773,17892.0
2024-04-09 10:30:00,331.51,331.86,331.19,331.39,21473.0,324.3719,324.7143,324.0588,324.2544,21473.0
2024-04-09 10:40:00,331.46,331.53,329.82,329.97,37799.0,324.3229,324.3914,322.7183,322.865,37799.0
2024-04-09 10:50:00,329.98,331.05,329.87,331.02,11555.0,322.8748,323.9218,322.7672,323.8924,11555.0
2024-04-09 11:00:00,331.02,331.08,330.69,331.06,16732.0,323.8924,323.9511,323.5695,323.9316,16732.0
2024-04-09 11:10:00,331.0,331.23,330.75,331.1,14804.0,323.8728,324.0979,323.6282,323.9707,14804.0
2024-04-09 11:20:00,331.07,331.29,330.86,330.98,12605.0,323.9413,324.1566,323.7359,323.8533,12605.0
2024-04-09 11:30:00,330.94,331.04,330.45,330.76,22978.0,323.8141,323.912,323.3347,323.638,22978.0
2024-04-09 11:40:00,331.02,331.59,330.91,331.54,6855.0,323.8924,324.4501,323.7848,324.4012,6855.0
2024-04-09 11:50:00,331.48,331.78,331.16,331.78,9932.0,324.3425,324.6361,324.0294,324.6361,9932.0
2024-04-09 12:00:00,331.57,331.86,331.53,331.65,13735.0,324.4306,324.7143,324.3914,324.5088,13735.0
2024-04-09 12:10:00,331.66,331.88,330.96,331.05,25968.0,324.5186,324.7339,323.8337,323.9218,25968.0
2024-04-09 12:20:00,331.11,331.7,330.95,331.39,13192.0,323.9805,324.5578,323.8239,324.2544,13192.0
2024-04-09 12:30:00,331.45,331.83,331.03,331.23,8990.0,324.3132,324.685,323.9022,324.0979,8990.0
2024-04-09 12:40:00,331.14,331.41,331.02,331.32,11287.0,324.0098,324.274,323.8924,324.186,11287.0
2024-04-09 12:50:00,331.32,331.51,330.87,330.93,12174.0,324.186,324.3719,323.7456,323.8044,12174.0
2024-04-09 13:00:00,331.01,331.74,330.99,331.6,9899.0,323.8826,324.5969,323.8631,324.4599,9899.0
2024-04-09 13:10:00,331.66,331.66,331.3,331.43,6152.0,324.5186,324.5186,324.1664,324.2936,6152.0
2024-04-09 13:20:00,331.43,331.8,331.35,331.43,14935.0,324.2936,324.6556,324.2153,324.2936,14935.0
2024-04-09 13:30:00,331.44,331.68,331.36,331.67,16504.0,324.3034,324.5382,324.2251,324.5284,16504.0
2024-04-09 13:40:00,331.67,331.79,331.47,331.47,14403.0,324.5284,324.6458,324.3327,324.3327,14403.0
2024-04-09 13:50:00,331.55,331.77,331.39,331.39,8526.0,324.411,324.6263,324.2544,324.2544,8526.0
2024-04-09 14:00:00,331.39,331.56,331.04,331.44,10074.0,324.2544,324.4208,323.912,324.3034,10074.0
2024-04-09 14:10:00,331.34,331.5,330.93,331.13,104440.0,324.2055,324.3621,323.8044,324.0,104440.0
2024-04-09 14:20:00,331.11,331.4,330.78,330.81,57467.0,323.9805,324.2642,323.6576,323.6869,57467.0
2024-04-09 14:30:00,330.81,331.12,330.74,330.93,19384.0,323.6869,323.9903,323.6184,323.8044,19384.0
2024-04-09 14:40:00,330.97,331.1,330.82,330.82,16063.0,323.8435,323.9707,323.6967,323.6967,16063.0
2024-04-09 14:50:00,330.8,332.1,330.76,332.0,65587.0,323.6772,324.9492,323.638,324.8513,65587.0
2024-04-09 15:00:00,332.0,332.47,331.63,332.34,45719.0,324.8513,325.3112,324.4893,325.184,45719.0
2024-04-09 15:10:00,332.34,332.41,331.71,332.41,17979.0,325.184,325.2525,324.5676,325.2525,17979.0
2024-04-09 15:20:00,332.47,333.03,332.28,332.97,82916.0,325.3112,325.8591,325.1253,325.8004,82916.0
2024-04-09 15:30:00,333.31,333.94,333.06,333.53,34212.0,326.1331,326.7495,325.8885,326.3484,34212.0
2024-04-09 15:40:00,333.54,333.76,333.09,333.31,31805.0,326.3582,326.5734,325.9178,326.1331,31805.0
2024-04-09 15:50:00,333.37,334.87,333.18,334.55,189163.0,326.1918,327.6595,326.0059,327.3464,189163.0
2024-04-10 09:30:00,328.35,329.52,326.99,329.52,90770.0,322.5575,323.7069,321.2215,323.7069,90770.0
2024-04-10 09:40:00,329.3,329.31,327.45,327.53,42859.0,323.4907,323.5006,321.6734,321.752,42859.0
2024-04-10 09:50:00,327.5,328.05,326.2,326.62,59058.0,321.7225,322.2628,320.4454,320.858,59058.0
2024-04-10 10:00:00,326.32,327.25,326.06,326.33,39426.0,320.5633,321.4769,320.3079,320.5731,39426.0
2024-04-10 10:10:00,326.32,326.97,325.88,326.96,40609.0,320.5633,321.2018,320.1311,321.192,40609.0
2024-04-10 10:20:00,326.92,328.05,326.79,326.89,33823.0,321.1527,322.2628,321.025,321.1233,33823.0
2024-04-10 10:30:00,326.96,328.5,326.77,328.02,19115.0,321.192,322.7049,321.0054,322.2333,19115.0
2024-04-10 10:40:00,328.05,328.08,326.27,326.27,23914.0,322.2628,322.2923,320.5142,320.5142,23914.0
2024-04-10 10:50:00,326.27,326.44,325.54,326.09,25957.0,320.5142,320.6812,319.7971,320.3374,25957.0
2024-04-10 11:00:00,325.97,326.45,325.72,326.3,11504.0,320.2195,320.691,319.9739,320.5437,11504.0
2024-04-10 11:10:00,326.32,326.36,325.57,325.67,17214.0,320.5633,320.6026,319.8265,319.9248,17214.0
2024-04-10 11:20:00,325.78,326.14,325.61,326.14,17169.0,320.0328,320.3865,319.8658,320.3865,17169.0
2024-04-10 11:30:00,326.23,326.24,325.2,325.2,16349.0,320.4749,320.4847,319.4631,319.4631,16349.0
2024-04-10 11:40:00,325.3,325.35,324.69,325.0,16289.0,319.5613,319.6104,318.9621,319.2666,16289.0
2024-04-10 11:50:00,325.01,325.18,324.84,325.0,21024.0,319.2764,319.4434,319.1094,319.2666,21024.0
2024-04-10 12:00:00,325.06,325.31,324.76,325.07,11941.0,319.3255,319.5711,319.0308,319.3354,11941.0
2024-04-10 12:10:00,325.14,325.16,324.57,325.01,22895.0,319.4041,319.4238,318.8442,319.2764,22895.0
2024-04-10 12:20:00,325.0,325.23,324.91,325.23,13419.0,319.2666,319.4925,319.1782,319.4925,13419.0
2024-04-10 12:30:00,325.25,325.66,325.18,325.51,22111.0,319.5122,319.915,319.4434,319.7676,22111.0
2024-04-10 12:40:00,325.5,325.6,325.21,325.56,22532.0,319.7578,319.856,319.4729,319.8167,22532.0
2024-04-10 12:50:00,325.57,326.16,325.45,326.02,16434.0,319.8265,320.4061,319.7087,320.2686,16434.0
2024-04-10 13:00:00,326.05,326.09,324.46,324.55,32619.0,320.2981,320.3374,318.7361,318.8245,32619.0
2024-04-10 13:10:00,324.53,324.99,324.28,324.88,44879.0,318.8049,319.2568,318.5593,319.1487,44879.0
2024-04-10 13:20:00,324.85,326.49,324.85,325.66,16372.0,319.1192,320.7303,319.1192,319.915,16372.0
2024-04-10 13:30:00,325.63,325.82,324.62,325.08,14233.0,319.8855,320.0721,318.8933,319.3452,14233.0
2024-04-10 13:40:00,324.92,325.21,324.71,324.95,6238.0,319.188,319.4729,318.9817,319.2175,6238.0
2024-04-10 13:50:00,325.11,326.32,324.87,325.6,29910.0,319.3747,320.5633,319.1389,319.856,29910.0
2024-04-10 14:00:00,325.61,325.99,325.23,325.39,13619.0,319.8658,320.2391,319.4925,319.6497,13619.0
2024-04-10 14:10:00,325.54,325.87,324.93,325.06,10390.0,319.7971,320.1212,319.1978,319.3255,10390.0
2024-04-10 14:20:00,325.03,325.32,324.52,324.62,19546.0,319.2961,319.581,318.7951,318.8933,19546.0
2024-04-10 14:30:00,324.56,324.85,324.22,324.34,31894.0,318.8344,319.1192,318.5004,318.6182,31894.0
2024-04-10 14:40:00,324.41,325.04,324.37,324.89,23353.0,318.687,319.3059,318.6477,319.1585,23353.0
2024-04-10 14:50:00,324.81,324.97,323.95,324.2,27835.0,319.0799,319.2371,318.2351,318.4807,27835.0
2024-04-10 15:00:00,324.2,324.6,323.64,323.98,33644.0,318.4807,318.8737,317.9306,318.2646,33644.0
2024-04-10 15:10:00,324.13,324.83,323.9,324.75,24719.0,318.4119,319.0996,318.186,319.021,24719.0
2024-04-10 15:20:00,324.83,325.4,324.73,324.75,28629.0,319.0996,319.6595,319.0014,319.021,28629.0
2024-04-10 15:30:00,324.8,324.83,324.01,324.16,21068.0,319.0701,319.0996,318.2941,318.4414,21068.0
2024-04-10 15:40:00,324.21,325.15,324.2,325.02,39576.0,318.4905,319.414,318.4807,319.2862,39576.0
2024-04-10 15:50:00,324.96,325.23,324.22,324.4,137612.0,319.2273,319.4925,318.5004,318.6772,137612.0
2024-04-11 09:30:00,326.05,327.0,325.86,326.62,64478.0,320.2981,321.2313,320.1114,320.858,64478.0
2024-04-11 09:40:00,326.61,326.62,324.34,324.73,20683.0,320.8482,320.858,318.6182,319.0014,20683.0
2024-04-11 09:50:00,324.73,324.91,324.36,324.75,20891.0,319.0014,319.1782,318.6379,319.021,20891.0
2024-04-11 10:00:00,324.95,324.95,323.26,323.76,41598.0,319.2175,319.2175,317.5573,318.0485,41598.0
2024-04-11 10:10:00,323.76,324.44,323.42,323.83,13436.0,318.0485,318.7165,317.7145,318.1172,13436.0
2024-04-11 10:20:00,323.89,324.29,323.7,324.05,24155.0,318.1762,318.5691,317.9895,318.3334,24155.0
2024-04-11 10:30:00,324.17,324.74,324.0,324.57,14891.0,318.4512,319.0112,318.2842,318.8442,14891.0
2024-04-11 10:40:00,324.71,324.72,324.26,324.59,15795.0,318.9817,318.9915,318.5397,318.8638,15795.0
2024-04-11 10:50:00,324.67,324.92,324.07,324.07,18394.0,318.9424,319.188,318.353,318.353,18394.0
2024-04-11 11:00:00,324.0,324.26,323.7,323.85,9726.0,318.2842,318.5397,317.9895,318.1369,9726.0
2024-04-11 11:10:00,323.89,324.78,323.83,324.59,12246.0,318.1762,319.0505,318.1172,318.8638,12246.0
2024-04-11 11:20:00,324.62,324.84,323.89,324.03,21237.0,318.8933,319.1094,318.1762,318.3137,21237.0
2024-04-11 11:30:00,324.05,324.66,323.98,324.25,22634.0,318.3334,318.9326,318.2646,318.5298,22634.0
2024-04-11 11:40:00,324.3,324.63,324.18,324.56,19749.0,318.5789,318.9031,318.4611,318.8344,19749.0
2024-04-11 11:50:00,324.56,325.36,324.45,325.36,29292.0,318.8344,319.6202,318.7263,319.6202,29292.0
2024-04-11 12:00:00,325.48,325.48,324.32,324.32,25467.0,319.7381,319.7381,318.5986,318.5986,25467.0
2024-04-11 12:10:00,324.25,324.61,324.22,324.35,11452.0,318.5298,318.8835,318.5004,318.6281,11452.0
2024-04-11 12:20:00,324.43,324.66,324.18,324.18,25339.0,318.7067,318.9326,318.4611,318.4611,25339.0
2024-04-11 12:30:00,324.07,324.5,323.95,324.0,21718.0,318.353,318.7754,318.2351,318.2842,21718.0
2024-04-11 12:40:00,324.17,324.65,324.09,324.65,9118.0,318.4512,318.9228,318.3727,318.9228,9118.0
2024-04-11 12:50:00,324.51,324.62,323.96,324.28,12233.0,318.7852,318.8933,318.2449,318.5593,12233.0
2024-04-11 13:00:00,324.28,324.94,323.95,324.64,22496.0,318.5593,319.2077,318.2351,318.9129,22496.0
2024-04-11 13:10:00,324.63,325.6,324.63,325.6,11134.0,318.9031,319.856,318.9031,319.856,11134.0
2024-04-11 13:20:00,325.59,325.83,325.2,325.33,28478.0,319.8462,320.082,319.4631,319.5908,28478.0
2024-04-11 13:30:00,325.48,325.49,324.89,325.01,22999.0,319.7381,319.748,319.1585,319.2764,22999.0
2024-04-11 13:40:00,325.0,325.25,324.72,325.19,46184.0,319.2666,319.5122,318.9915,319.4532,46184.0
2024-04-11 13:50:00,325.29,325.3,324.8,324.88,25065.0,319.5515,319.5613,319.0701,319.1487,25065.0
2024-04-11 14:00:00,324.87,325.75,324.7,325.67,80181.0,319.1389,320.0034,318.9719,319.9248,80181.0
2024-04-11 14:10:00,325.73,326.25,325.51,326.07,13745.0,319.9837,320.4945,319.7676,320.3177,13745.0
2024-04-11 14:20:00,326.08,326.76,325.81,326.12,40852.0,320.3275,320.9955,320.0623,320.3668,40852.0
2024-04-11 14:30:00,326.25,326.52,326.12,326.4,12222.0,320.4945,320.7598,320.3668,320.6419,12222.0
2024-04-11 14:40:00,326.4,326.49,326.24,326.38,12385.0,320.6419,320.7303,320.4847,320.6223,12385.0
2024-04-11 14:50:00,326.38,326.52,326.14,326.37,11685.0,320.6223,320.7598,320.3865,320.6124,11685.0
2024-04-11 15:00:00,326.38,326.47,326.04,326.14,15179.0,320.6223,320.7107,320.2882,320.3865,15179.0
2024-04-11 15:10:00,326.16,326.21,325.66,325.7,29195.0,320.4061,320.4553,319.915,319.9542,29195.0
2024-04-11 15:20:00,325.72,326.08,325.69,325.93,25461.0,319.9739,320.3275,319.9444,320.1802,25461.0
2024-04-11 15:30:00,325.84,325.94,325.36,325.48,41976.0,320.0918,320.19,319.6202,319.7381,41976.0
2024-04-11 15:40:00,325.48,325.82,325.41,325.45,78711.0,319.7381,320.0721,319.6694,319.7087,78711.0
2024-04-11 15:50:00,325.41,325.43,324.91,325.24,139139.0,319.6694,319.689,319.1782,319.5024,139139.0
2024-04-12 09:30:00,320.97,322.5,319.71,320.93,109418.0,315.3077,316.8107,314.0699,315.2684,109418.0
2024-04-12 09:40:00,320.93,321.19,319.72,320.12,65814.0,315.2684,315.5238,314.0797,314.4727,65814.0
2024-04-12 09:50:00,320.12,320.62,318.23,318.31,95491.0,314.4727,314.9639,312.616,312.6946,95491.0
2024-04-12 10:00:00,318.41,318.96,317.27,317.27,90602.0,312.7929,313.3331,311.673,311.673,90602.0
2024-04-12 10:10:00,317.34,317.85,316.9,316.94,72341.0,311.7417,312.2427,311.3095,311.3488,72341.0
2024-04-12 10:20:00,317.0,317.24,316.41,317.0,43474.0,311.4077,311.6435,310.8281,311.4077,43474.0
2024-04-12 10:30:00,317.04,317.14,315.87,316.17,50113.0,311.447,311.5453,310.2977,310.5924,50113.0
2024-04-12 10:40:00,316.18,316.59,315.29,315.76,98749.0,310.6022,311.005,309.7279,310.1896,98749.0
2024-04-12 10:50:00,315.9,316.21,315.15,315.72,84659.0,310.3271,310.6317,309.5904,310.1503,84659.0
2024-04-12 11:00:00,315.87,316.68,315.69,316.16,55774.0,310.2977,311.0934,310.1208,310.5825,55774.0
2024-04-12 11:10:00,316.23,317.12,316.22,316.68,35591.0,310.6513,311.5256,310.6415,311.0934,35591.0
2024-04-12 11:20:00,316.62,316.83,316.05,316.82,30745.0,311.0344,311.2407,310.4745,311.2309,30745.0
2024-04-12 11:30:00,316.79,317.03,316.28,316.38,47428.0,311.2014,311.4372,310.7004,310.7987,47428.0
2024-04-12 11:40:00,316.3,317.03,316.24,317.03,34502.0,310.7201,311.4372,310.6611,311.4372,34502.0
2024-04-12 11:50:00,317.04,317.16,316.25,316.31,45759.0,311.447,311.5649,310.671,310.7299,45759.0
2024-04-12 12:00:00,316.31,316.71,315.97,316.5,38498.0,310.7299,311.1228,310.3959,310.9165,38498.0
2024-04-12 12:10:00,316.5,316.55,315.93,316.05,40813.0,310.9165,310.9657,310.3566,310.4745,40813.0
2024-04-12 12:20:00,316.06,316.33,315.18,315.37,54192.0,310.4843,310.7495,309.6198,309.8065,54192.0
2024-04-12 12:30:00,315.41,315.45,314.5,314.74,35572.0,309.8458,309.8851,308.9518,309.1876,35572.0
2024-04-12 12:40:00,314.7,314.74,314.31,314.47,34720.0,309.1483,309.1876,308.7652,308.9224,34720.0
2024-04-12 12:50:00,314.53,314.65,313.97,314.17,35813.0,308.9813,309.0992,308.4312,308.6277,35813.0
2024-04-12 13:00:00,314.11,314.36,313.71,313.84,39206.0,308.5687,308.8143,308.1758,308.3035,39206.0
2024-04-12 13:10:00,313.8,314.45,313.8,313.95,27128.0,308.2642,308.9027,308.2642,308.4115,27128.0
2024-04-12 13:20:00,313.94,313.97,313.19,313.32,23790.0,308.4017,308.4312,307.6649,307.7926,23790.0
2024-04-12 13:30:00,313.33,313.89,313.19,313.89,26824.0,307.8025,308.3526,307.6649,308.3526,26824.0
2024-04-12 13:40:00,313.82,314.82,313.82,314.71,21633.0,308.2838,309.2662,308.2838,309.1581,21633.0
2024-04-12 13:50:00,314.75,315.08,314.46,314.56,10330.0,309.1974,309.5216,308.9125,309.0108,10330.0
2024-04-12 14:00:00,314.46,315.34,314.17,315.25,28730.0,308.9125,309.777,308.6277,309.6886,28730.0
2024-04-12 14:10:00,315.25,315.5,314.61,314.61,33761.0,309.6886,309.9342,309.0599,309.0599,33761.0
2024-04-12 14:20:00,314.6,314.61,313.95,314.06,30909.0,309.0501,309.0599,308.4115,308.5196,30909.0
2024-04-12 14:30:00,314.06,314.16,313.56,313.67,25312.0,308.5196,308.6178,308.0284,308.1365,25312.0
2024-04-12 14:40:00,313.6,314.29,313.5,313.81,28405.0,308.0677,308.7455,307.9695,308.274,28405.0
2024-04-12 14:50:00,313.82,314.98,313.78,314.41,41903.0,308.2838,309.4234,308.2445,308.8634,41903.0
2024-04-12 15:00:00,314.35,314.71,313.81,313.93,52950.0,308.8045,309.1581,308.274,308.3919,52950.0
2024-04-12 15:10:00,314.0,314.33,313.62,314.03,47665.0,308.4607,308.7848,308.0874,308.4901,47665.0
2024-04-12 15:20:00,314.03,314.56,313.96,314.24,20965.0,308.4901,309.0108,308.4214,308.6964,20965.0
2024-04-12 15:30:00,314.23,314.52,313.72,313.86,36836.0,308.6866,308.9715,308.1856,308.3231,36836.0
2024-04-12 15:40:00,313.85,314.94,313.84,314.84,40971.0,308.3133,309.3841,308.3035,309.2858,40971.0
2024-04-12 15:50:00,314.91,315.63,314.4,315.49,253282.0,309.3546,310.0619,308.8536,309.9244,253282.0
2024-04-15 09:30:00,316.05,321.52,316.05,321.02,158420.0,310.4745,315.848,310.4745,315.3568,158420.0
2024-04-15 09:40:00,321.02,321.6,318.91,319.5,74337.0,315.3568,315.9266,313.284,313.8636,74337.0
2024-04-15 09:50:00,319.51,320.4,317.96,318.48,51912.0,313.8734,314.7477,312.3508,312.8616,51912.0
2024-04-15 10:00:00,318.42,318.51,317.27,317.27,35875.0,312.8027,312.8911,311.673,311.673,35875.0
2024-04-15 10:10:00,317.27,317.48,316.52,316.86,66824.0,311.673,311.8793,310.9362,311.2702,66824.0
2024-04-15 10:20:00,316.51,317.17,315.92,316.0,36451.0,310.9264,311.5747,310.3468,310.4254,36451.0
2024-04-15 10:30:00,316.0,316.29,315.45,315.59,25520.0,310.4254,310.7103,309.8851,310.0226,25520.0
2024-04-15 10:40:00,315.62,316.7,315.54,316.7,27919.0,310.0521,311.113,309.9735,311.113,27919.0
2024-04-15 10:50:00,316.71,317.0,316.4,316.64,65827.0,311.1228,311.4077,310.8183,311.0541,65827.0
2024-04-15 11:00:00,316.63,316.7,315.98,316.17,38365.0,311.0443,311.113,310.4057,310.5924,38365.0
2024-04-15 11:10:00,316.15,316.61,316.14,316.36,28336.0,310.5727,311.0246,310.5629,310.779,28336.0
2024-04-15 11:20:00,316.25,316.69,316.01,316.69,22242.0,310.671,311.1032,310.4352,311.1032,22242.0
2024-04-15 11:30:00,316.61,317.14,316.52,316.9,35096.0,311.0246,311.5453,310.9362,311.3095,35096.0
2024-04-15 11:40:00,316.78,317.07,316.34,316.48,18417.0,311.1916,311.4765,310.7594,310.8969,18417.0
2024-04-15 11:50:00,316.47,316.73,316.47,316.69,13273.0,310.8871,311.1425,310.8871,311.1032,13273.0
2024-04-15 12:00:00,316.71,316.98,316.58,316.81,17351.0,311.1228,311.3881,310.9951,311.2211,17351.0
2024-04-15 12:10:00,316.9,317.23,316.72,317.05,17740.0,311.3095,311.6337,311.1327,311.4568,17740.0
2024-04-15 12:20:00,317.05,317.19,316.24,316.48,17634.0,311.4568,311.5944,310.6611,310.8969,17634.0
2024-04-15 12:30:00,316.5,316.63,316.03,316.19,14300.0,310.9165,311.0443,310.4548,310.612,14300.0
2024-04-15 12:40:00,316.28,316.61,315.96,316.37,19590.0,310.7004,311.0246,310.3861,310.7888,19590.0
2024-04-15 12:50:00,316.3,316.82,316.25,316.82,8596.0,310.7201,311.2309,310.671,311.2309,8596.0
2024-04-15 13:00:00,316.67,316.9,316.25,316.86,22416.0,311.0835,311.3095,310.671,311.2702,22416.0
2024-04-15 13:10:00,316.75,316.84,315.78,315.78,21924.0,311.1621,311.2505,310.2092,310.2092,21924.0
2024-04-15 13:20:00,315.78,315.83,314.89,315.03,24387.0,310.2092,310.2584,309.3349,309.4725,24387.0
2024-04-15 13:30:00,315.0,315.4,314.59,314.62,26976.0,309.443,309.836,309.0402,309.0697,26976.0
2024-04-15 13:40:00,314.52,315.17,314.37,314.63,22624.0,308.9715,309.61,308.8241,309.0795,22624.0
2024-04-15 13:50:00,314.52,314.99,314.23,314.84,38006.0,308.9715,309.4332,308.6866,309.2858,38006.0
2024-04-15 14:00:00,314.73,315.24,314.6,314.81,36438.0,309.1778,309.6788,309.0501,309.2564,36438.0
2024-04-15 14:10:00,314.8,314.88,314.29,314.63,23049.0,309.2465,309.3251,308.7455,309.0795,23049.0
2024-04-15 14:20:00,314.58,314.71,314.11,314.25,21133.0,309.0304,309.1581,308.5687,308.7062,21133.0
2024-04-15 14:30:00,314.18,314.99,314.1,314.32,29615.0,308.6375,309.4332,308.5589,308.775,29615.0
2024-04-15 14:40:00,314.3,314.58,314.03,314.14,17733.0,308.7554,309.0304,308.4901,308.5982,17733.0
2024-04-15 14:50:00,314.14,314.32,313.6,314.15,40101.0,308.5982,308.775,308.0677,308.608,40101.0
2024-04-15 15:00:00,314.17,314.3,313.28,313.53,80635.0,308.6277,308.7554,307.7534,307.9989,80635.0
2024-04-15 15:10:00,313.58,313.6,312.18,312.23,53165.0,308.0481,308.0677,306.6728,306.7219,53165.0
2024-04-15 15:20:00,312.29,313.19,312.26,312.79,39925.0,306.7808,307.6649,306.7513,307.272,39925.0
2024-04-15 15:30:00,312.78,313.2,312.55,312.83,60968.0,307.2622,307.6748,307.0362,307.3113,60968.0
2024-04-15 15:40:00,312.88,312.91,312.24,312.91,39605.0,307.3604,307.3899,306.7317,307.3899,39605.0
2024-04-15 15:50:00,312.89,313.74,312.72,313.35,178666.0,307.3702,308.2052,307.2032,307.8221,178666.0
2024-04-16 09:30:00,315.14,315.64,313.28,314.24,131673.0,309.5805,310.0717,307.7534,308.6964,131673.0
2024-04-16 09:40:00,314.27,314.97,313.22,313.48,57376.0,308.7259,309.4135,307.6944,307.9498,57376.0
2024-04-16 09:50:00,313.49,314.77,313.44,314.17,59138.0,307.9596,309.2171,307.9105,308.6277,59138.0
2024-04-16 10:00:00,314.28,315.21,314.04,315.12,61083.0,308.7357,309.6493,308.4999,309.5609,61083.0
2024-04-16 10:10:00,315.17,315.17,313.59,313.96,37336.0,309.61,309.61,308.0579,308.4214,37336.0
2024-04-16 10:20:00,313.94,314.1,313.03,313.45,30254.0,308.4017,308.5589,307.5078,307.9204,30254.0
2024-04-16 10:30:00,313.49,313.82,312.64,313.0,18117.0,307.9596,308.2838,307.1246,307.4783,18117.0
2024-04-16 10:40:00,313.1,313.22,312.55,312.91,30817.0,307.5765,307.6944,307.0362,307.3899,30817.0
2024-04-16 10:50:00,312.94,312.97,312.19,312.51,49587.0,307.4194,307.4488,306.6826,306.9969,49587.0
2024-04-16 11:00:00,312.5,312.89,312.31,312.81,56090.0,306.9871,307.3702,306.8005,307.2916,56090.0
2024-04-16 11:10:00,312.77,313.18,312.72,312.72,48411.0,307.2523,307.6551,307.2032,307.2032,48411.0
2024-04-16 11:20:00,312.61,313.2,312.53,313.02,19078.0,307.0952,307.6748,307.0166,307.4979,19078.0
2024-04-16 11:30:00,313.06,313.27,312.58,312.7,19980.0,307.5372,307.7435,307.0657,307.1836,19980.0
2024-04-16 11:40:00,312.73,313.14,312.51,312.91,19545.0,307.2131,307.6158,306.9969,307.3899,19545.0
2024-04-16 11:50:00,313.02,313.73,313.02,313.11,25091.0,307.4979,308.1954,307.4979,307.5864,25091.0
2024-04-16 12:00:00,313.03,313.03,312.49,312.84,13543.0,307.5078,307.5078,306.9773,307.3211,13543.0
2024-04-16 12:10:00,313.0,313.13,312.8,313.02,9559.0,307.4783,307.606,307.2818,307.4979,9559.0
2024-04-16 12:20:00,313.04,313.06,312.65,312.65,13064.0,307.5176,307.5372,307.1345,307.1345,13064.0
2024-04-16 12:30:00,312.65,312.89,312.15,312.15,29825.0,307.1345,307.3702,306.6433,306.6433,29825.0
2024-04-16 12:40:00,312.17,312.93,311.84,312.93,27339.0,306.6629,307.4095,306.3388,307.4095,27339.0
2024-04-16 12:50:00,312.93,313.06,312.49,312.75,26409.0,307.4095,307.5372,306.9773,307.2327,26409.0
2024-04-16 13:00:00,312.57,312.64,312.05,312.36,21572.0,307.0559,307.1246,306.5451,306.8496,21572.0
2024-04-16 13:10:00,312.34,313.05,312.34,312.99,68459.0,306.8299,307.5274,306.8299,307.4685,68459.0
2024-04-16 13:20:00,313.11,313.32,312.81,312.89,33901.0,307.5864,307.7926,307.2916,307.3702,33901.0
2024-04-16 13:30:00,313.0,313.88,312.32,313.76,48359.0,307.4783,308.3428,306.8103,308.2249,48359.0
2024-04-16 13:40:00,313.85,314.22,313.15,313.18,25851.0,308.3133,308.6768,307.6256,307.6551,25851.0
2024-04-16 13:50:00,312.94,313.5,312.79,313.36,28461.0,307.4194,307.9695,307.272,307.8319,28461.0
2024-04-16 14:00:00,313.24,314.8,313.06,314.79,34681.0,307.7141,309.2465,307.5372,309.2367,34681.0
2024-04-16 14:10:00,314.62,314.75,313.67,313.97,58493.0,309.0697,309.1974,308.1365,308.4312,58493.0
2024-04-16 14:20:00,313.97,313.98,313.09,313.51,45174.0,308.4312,308.441,307.5667,307.9793,45174.0
2024-04-16 14:30:00,313.48,314.18,313.16,314.13,79436.0,307.9498,308.6375,307.6355,308.5884,79436.0
2024-04-16 14:40:00,314.13,314.74,313.85,314.45,26325.0,308.5884,309.1876,308.3133,308.9027,26325.0
2024-04-16 14:50:00,314.46,315.34,314.46,315.3,31053.0,308.9125,309.777,308.9125,309.7377,31053.0
2024-04-16 15:00:00,315.22,315.46,314.78,314.94,41170.0,309.6591,309.8949,309.2269,309.3841,41170.0
2024-04-16 15:10:00,315.0,315.11,314.67,315.0,28904.0,309.443,309.5511,309.1188,309.443,28904.0
2024-04-16 15:20:00,314.96,315.39,314.86,315.18,34185.0,309.4037,309.8261,309.3055,309.6198,34185.0
2024-04-16 15:30:00,315.16,315.16,313.62,314.57,46452.0,309.6002,309.6002,308.0874,309.0206,46452.0
2024-04-16 15:40:00,314.49,314.91,314.35,314.8,45834.0,308.942,309.3546,308.8045,309.2465,45834.0
2024-04-16 15:50:00,314.79,315.37,313.86,314.0,285212.0,309.2367,309.8065,308.3231,308.4607,285212.0
2024-04-17 09:30:00,316.87,317.02,315.14,315.42,64347.0,311.28,311.4274,309.5805,309.8556,64347.0
2024-04-17 09:40:00,315.5,315.88,314.99,315.41,19883.0,309.9342,310.3075,309.4332,309.8458,19883.0
2024-04-17 09:50:00,315.16,315.64,314.79,315.04,22015.0,309.6002,310.0717,309.2367,309.4823,22015.0
2024-04-17 10:00:00,315.14,315.74,314.94,315.4,33024.0,309.5805,310.17,309.3841,309.836,33024.0
2024-04-17 10:10:00,315.5,315.54,314.39,314.75,55025.0,309.9342,309.9735,308.8438,309.1974,55025.0
2024-04-17 10:20:00,314.65,314.9,314.16,314.77,9487.0,309.0992,309.3448,308.6178,309.2171,9487.0
2024-04-17 10:30:00,314.82,314.86,314.4,314.41,25712.0,309.2662,309.3055,308.8536,308.8634,25712.0
2024-04-17 10:40:00,314.34,314.69,314.13,314.66,34232.0,308.7947,309.1385,308.5884,309.109,34232.0
2024-04-17 10:50:00,314.67,314.74,313.59,314.09,70920.0,309.1188,309.1876,308.0579,308.5491,70920.0
2024-04-17 11:00:00,314.03,314.64,313.66,314.0,20025.0,308.4901,309.0894,308.1266,308.4607,20025.0
2024-04-17 11:10:00,313.89,314.06,313.5,313.5,36453.0,308.3526,308.5196,307.9695,307.9695,36453.0
2024-04-17 11:20:00,313.47,313.58,313.07,313.07,48692.0,307.94,308.0481,307.5471,307.5471,48692.0
2024-04-17 11:30:00,313.02,313.51,312.61,313.47,33627.0,307.4979,307.9793,307.0952,307.94,33627.0
2024-04-17 11:40:00,313.47,314.18,313.46,313.81,29142.0,307.94,308.6375,307.9302,308.274,29142.0
2024-04-17 11:50:00,313.78,314.55,313.68,314.47,36290.0,308.2445,309.0009,308.1463,308.9224,36290.0
2024-04-17 12:00:00,314.41,314.57,313.99,314.37,101172.0,308.8634,309.0206,308.4508,308.8241,101172.0
2024-04-17 12:10:00,314.4,315.12,314.27,314.53,23906.0,308.8536,309.5609,308.7259,308.9813,23906.0
2024-04-17 12:20:00,314.51,314.91,314.38,314.52,13643.0,308.9617,309.3546,308.8339,308.9715,13643.0
2024-04-17 12:30:00,314.55,314.55,314.06,314.47,43699.0,309.0009,309.0009,308.5196,308.9224,43699.0
2024-04-17 12:40:00,314.47,314.62,313.85,314.5,51517.0,308.9224,309.0697,308.3133,308.9518,51517.0
2024-04-17 12:50:00,314.5,314.61,313.78,313.91,18148.0,308.9518,309.0599,308.2445,308.3722,18148.0
2024-04-17 13:00:00,313.85,314.5,313.69,314.43,35161.0,308.3133,308.9518,308.1561,308.8831,35161.0
2024-04-17 13:10:00,314.43,315.03,314.25,314.95,15881.0,308.8831,309.4725,308.7062,309.3939,15881.0
2024-04-17 13:20:00,315.0,315.19,314.6,315.03,61927.0,309.443,309.6297,309.0501,309.4725,61927.0
2024-04-17 13:30:00,315.11,315.15,314.82,314.99,43589.0,309.5511,309.5904,309.2662,309.4332,43589.0
2024-04-17 13:40:00,315.0,315.02,314.47,314.92,46000.0,309.443,309.4627,308.9224,309.3644,46000.0
2024-04-17 13:50:00,314.94,315.39,314.91,315.14,16321.0,309.3841,309.8261,309.3546,309.5805,16321.0
2024-04-17 14:00:00,315.14,315.3,314.93,315.0,9879.0,309.5805,309.7377,309.3742,309.443,9879.0
2024-04-17 14:10:00,314.97,315.2,314.85,315.18,32329.0,309.4135,309.6395,309.2957,309.6198,32329.0
2024-04-17 14:20:00,315.01,315.26,314.87,314.94,16377.0,309.4528,309.6984,309.3153,309.3841,16377.0
2024-04-17 14:30:00,314.92,315.17,314.42,315.06,47373.0,309.3644,309.61,308.8732,309.502,47373.0
2024-04-17 14:40:00,315.11,316.04,315.11,315.57,11018.0,309.5511,310.4647,309.5511,310.003,11018.0
2024-04-17 14:50:00,315.54,315.76,314.82,314.97,17950.0,309.9735,310.1896,309.2662,309.4135,17950.0
2024-04-17 15:00:00,314.97,315.01,314.25,314.58,62719.0,309.4135,309.4528,308.7062,309.0304,62719.0
2024-04-17 15:10:00,314.58,314.87,314.22,314.63,54879.0,309.0304,309.3153,308.6768,309.0795,54879.0
2024-04-17 15:20:00,314.72,315.06,314.32,314.32,56310.0,309.1679,309.502,308.775,308.775,56310.0
2024-04-17 15:30:00,314.38,314.75,314.31,314.51,83686.0,308.8339,309.1974,308.7652,308.9617,83686.0
2024-04-17 15:40:00,314.52,315.23,314.36,315.11,65178.0,308.9715,309.669,308.8143,309.5511,65178.0
2024-04-17 15:50:00,315.06,315.34,314.62,314.78,327555.0,309.502,309.777,309.0697,309.2269,327555.0
2024-04-18 09:30:00,312.63,314.15,312.01,313.54,95902.0,307.1148,308.608,306.5058,308.0088,95902.0
2024-04-18 09:40:00,313.7,314.73,313.5,314.31,20789.0,308.1659,309.1778,307.9695,308.7652,20789.0
2024-04-18 09:50:00,314.45,315.64,314.25,315.12,46654.0,308.9027,310.0717,308.7062,309.5609,46654.0
2024-04-18 10:00:00,315.21,315.61,314.1,315.61,71258.0,309.6493,310.0422,308.5589,310.0422,71258.0
2024-04-18 10:10:00,315.75,315.98,315.08,315.37,26601.0,310.1798,310.4057,309.5216,309.8065,26601.0
2024-04-18 10:20:00,315.36,316.41,315.29,316.34,66652.0,309.7967,310.8281,309.7279,310.7594,66652.0
2024-04-18 10:30:00,316.43,316.53,315.79,315.99,23058.0,310.8478,310.946,310.2191,310.4155,23058.0
2024-04-18 10:40:00,316.02,316.85,315.88,316.7,45174.0,310.445,311.2604,310.3075,311.113,45174.0
2024-04-18 10:50:00,316.62,317.28,316.46,316.72,24441.0,311.0344,311.6828,310.8773,311.1327,24441.0
2024-04-18 11:00:00,316.56,317.05,316.54,316.72,30305.0,310.9755,311.4568,310.9558,311.1327,30305.0
2024-04-18 11:10:00,316.75,317.77,316.65,317.52,36893.0,311.1621,312.1641,311.0639,311.9186,36893.0
2024-04-18 11:20:00,317.59,317.75,316.88,316.88,19693.0,311.9873,312.1445,311.2898,311.2898,19693.0
2024-04-18 11:30:00,316.94,317.24,316.7,317.12,16321.0,311.3488,311.6435,311.113,311.5256,16321.0
2024-04-18 11:40:00,317.0,317.24,316.9,317.24,26767.0,311.4077,311.6435,311.3095,311.6435,26767.0
2024-04-18 11:50:00,317.07,317.56,317.0,317.31,16017.0,311.4765,311.9578,311.4077,311.7123,16017.0
2024-04-18 12:00:00,317.4,317.74,316.85,317.02,14861.0,311.8007,312.1347,311.2604,311.4274,14861.0
2024-04-18 12:10:00,317.02,317.14,316.67,316.77,41112.0,311.4274,311.5453,311.0835,311.1818,41112.0
2024-04-18 12:20:00,316.6,317.05,316.3,316.91,46071.0,311.0148,311.4568,310.7201,311.3193,46071.0
2024-04-18 12:30:00,316.97,317.05,316.24,316.98,92438.0,311.3783,311.4568,310.6611,311.3881,92438.0
2024-04-18 12:40:00,317.07,317.07,316.48,316.92,85333.0,311.4765,311.4765,310.8969,311.3291,85333.0
2024-04-18 12:50:00,316.92,316.92,315.8,316.17,54224.0,311.3291,311.3291,310.2289,310.5924,54224.0
2024-04-18 13:00:00,316.1,316.22,315.7,316.06,22990.0,310.5236,310.6415,310.1307,310.4843,22990.0
2024-04-18 13:10:00,316.14,316.16,315.44,315.64,49116.0,310.5629,310.5825,309.8752,310.0717,49116.0
2024-04-18 13:20:00,315.73,316.01,314.52,315.24,44554.0,310.1601,310.4352,308.9715,309.6788,44554.0
2024-04-18 13:30:00,315.13,315.2,314.8,314.81,38526.0,309.5707,309.6395,309.2465,309.2564,38526.0
2024-04-18 13:40:00,314.93,315.18,314.57,315.08,40427.0,309.3742,309.6198,309.0206,309.5216,40427.0
2024-04-18 13:50:00,315.06,315.27,314.79,315.2,70587.0,309.502,309.7082,309.2367,309.6395,70587.0
2024-04-18 14:00:00,315.06,315.12,314.24,314.4,39301.0,309.502,309.5609,308.6964,308.8536,39301.0
2024-04-18 14:10:00,314.25,315.08,314.1,314.95,27853.0,308.7062,309.5216,308.5589,309.3939,27853.0
2024-04-18 14:20:00,314.96,315.21,314.56,314.56,64601.0,309.4037,309.6493,309.0108,309.0108,64601.0
2024-04-18 14:30:00,314.5,314.68,313.5,314.05,17418.0,308.9518,309.1287,307.9695,308.5098,17418.0
2024-04-18 14:40:00,313.82,314.4,313.82,314.4,10507.0,308.2838,308.8536,308.2838,308.8536,10507.0
2024-04-18 14:50:00,314.4,314.7,314.26,314.32,22613.0,308.8536,309.1483,308.7161,308.775,22613.0
2024-04-18 15:00:00,314.51,315.27,314.45,314.93,14925.0,308.9617,309.7082,308.9027,309.3742,14925.0
2024-04-18 15:10:00,315.09,315.47,314.98,315.22,67416.0,309.5314,309.9047,309.4234,309.6591,67416.0
2024-04-18 15:20:00,315.27,315.64,315.16,315.58,57289.0,309.7082,310.0717,309.6002,310.0128,57289.0
2024-04-18 15:30:00,315.57,315.89,315.41,315.86,59349.0,310.003,310.3173,309.8458,310.2878,59349.0
2024-04-18 15:40:00,315.86,316.11,315.76,316.0,94981.0,310.2878,310.5334,310.1896,310.4254,94981.0
2024-04-18 15:50:00,316.05,316.42,315.67,316.05,265638.0,310.4745,310.838,310.1012,310.4745,265638.0
2024-04-19 09:30:00,317.86,317.86,314.99,316.99,168329.0,312.2526,312.2526,309.4332,311.3979,168329.0
2024-04-19 09:40:00,316.94,318.16,316.76,317.78,30198.0,311.3488,312.5473,311.172,312.174,30198.0
2024-04-19 09:50:00,317.77,318.43,316.94,318.26,45364.0,312.1641,312.8125,311.3488,312.6455,45364.0
2024-04-19 10:00:00,318.21,318.55,316.65,317.15,47276.0,312.5964,312.9304,311.0639,311.5551,47276.0
2024-04-19 10:10:00,316.98,316.98,316.08,316.26,21206.0,311.3881,311.3881,310.504,310.6808,21206.0
2024-04-19 10:20:00,316.18,316.27,315.21,315.93,32410.0,310.6022,310.6906,309.6493,310.3566,32410.0
2024-04-19 10:30:00,316.08,316.32,315.17,315.44,43004.0,310.504,310.7397,309.61,309.8752,43004.0
2024-04-19 10:40:00,315.35,316.51,315.31,316.31,40080.0,309.7868,310.9264,309.7475,310.7299,40080.0
2024-04-19 10:50:00,316.1,316.28,315.63,315.98,70918.0,310.5236,310.7004,310.0619,310.4057,70918.0
2024-04-19 11:00:00,315.98,316.27,315.12,316.17,76480.0,310.4057,310.6906,309.5609,310.5924,76480.0
2024-04-19 11:10:00,316.17,316.39,315.76,315.81,54641.0,310.5924,310.8085,310.1896,310.2387,54641.0
2024-04-19 11:20:00,315.81,316.34,315.54,316.34,21476.0,310.2387,310.7594,309.9735,310.7594,21476.0
2024-04-19 11:30:00,316.52,316.83,316.2,316.83,12142.0,310.9362,311.2407,310.6218,311.2407,12142.0
2024-04-19 11:40:00,316.86,317.0,315.94,315.97,21777.0,311.2702,311.4077,310.3664,310.3959,21777.0
2024-04-19 11:50:00,316.03,316.16,315.63,315.95,57059.0,310.4548,310.5825,310.0619,310.3763,57059.0
2024-04-19 12:00:00,315.96,316.26,315.19,315.47,49018.0,310.3861,310.6808,309.6297,309.9047,49018.0
2024-04-19 12:10:00,315.48,315.48,314.89,315.13,66608.0,309.9145,309.9145,309.3349,309.5707,66608.0
2024-04-19 12:20:00,315.21,315.62,314.76,314.89,51181.0,309.6493,310.0521,309.2072,309.3349,51181.0
2024-04-19 12:30:00,314.9,315.3,314.82,314.86,13982.0,309.3448,309.7377,309.2662,309.3055,13982.0
2024-04-19 12:40:00,314.88,315.42,314.6,315.27,32419.0,309.3251,309.8556,309.0501,309.7082,32419.0
2024-04-19 12:50:00,315.29,316.31,315.29,316.31,42912.0,309.7279,310.7299,309.7279,310.7299,42912.0
2024-04-19 13:00:00,316.3,316.42,316.06,316.41,11393.0,310.7201,310.838,310.4843,310.8281,11393.0
2024-04-19 13:10:00,316.42,316.44,315.9,316.38,12877.0,310.838,310.8576,310.3271,310.7987,12877.0
2024-04-19 13:20:00,316.23,316.42,315.88,316.0,18435.0,310.6513,310.838,310.3075,310.4254,18435.0
2024-04-19 13:30:00,316.0,316.24,315.92,315.99,19987.0,310.4254,310.6611,310.3468,310.4155,19987.0
2024-04-19 13:40:00,316.0,316.5,315.89,316.49,15723.0,310.4254,310.9165,310.3173,310.9067,15723.0
2024-04-19 13:50:00,316.52,317.02,316.34,316.72,13413.0,310.9362,311.4274,310.7594,311.1327,13413.0
2024-04-19 14:00:00,316.67,317.04,316.22,316.67,13435.0,311.0835,311.447,310.6415,311.0835,13435.0
2024-04-19 14:10:00,316.63,316.83,316.22,316.44,13330.0,311.0443,311.2407,310.6415,310.8576,13330.0
2024-04-19 14:20:00,316.52,316.75,316.14,316.27,15944.0,310.9362,311.1621,310.5629,310.6906,15944.0
2024-04-19 14:30:00,316.4,316.53,315.89,316.05,14746.0,310.8183,310.946,310.3173,310.4745,14746.0
2024-04-19 14:40:00,315.97,316.24,315.7,316.13,64400.0,310.3959,310.6611,310.1307,310.5531,64400.0
2024-04-19 14:50:00,316.06,316.35,315.91,316.35,18450.0,310.4843,310.7692,310.337,310.7692,18450.0
2024-04-19 15:00:00,316.29,316.47,315.91,316.25,27805.0,310.7103,310.8871,310.337,310.671,27805.0
2024-04-19 15:10:00,316.21,316.69,316.2,316.62,21924.0,310.6317,311.1032,310.6218,311.0344,21924.0
2024-04-19 15:20:00,316.64,317.02,316.42,316.42,25691.0,311.0541,311.4274,310.838,310.838,25691.0
2024-04-19 15:30:00,316.42,316.73,315.91,316.13,40612.0,310.838,311.1425,310.337,310.5531,40612.0
2024-04-19 15:40:00,316.11,316.96,315.84,316.89,69524.0,310.5334,311.3684,310.2682,311.2997,69524.0
2024-04-19 15:50:00,316.82,317.41,316.49,316.91,190848.0,311.2309,311.8105,310.9067,311.3193,190848.0
2024-04-22 09:30:00,318.54,319.06,316.47,316.73,117324.0,312.9206,313.4314,310.8871,311.1425,117324.0
2024-04-22 09:40:00,316.73,317.15,315.86,316.82,28117.0,311.1425,311.5551,310.2878,311.2309,28117.0
2024-04-22 09:50:00,316.94,317.05,315.8,316.67,32352.0,311.3488,311.4568,310.2289,311.0835,32352.0
2024-04-22 10:00:00,316.76,317.03,316.42,316.75,39037.0,311.172,311.4372,310.838,311.1621,39037.0
2024-04-22 10:10:00,316.84,317.03,316.17,316.31,33680.0,311.2505,311.4372,310.5924,310.7299,33680.0
2024-04-22 10:20:00,316.28,316.39,315.77,316.14,13058.0,310.7004,310.8085,310.1994,310.5629,13058.0
2024-04-22 10:30:00,316.22,316.49,316.02,316.36,16183.0,310.6415,310.9067,310.445,310.779,16183.0
2024-04-22 10:40:00,316.36,317.02,316.35,316.79,14061.0,310.779,311.4274,310.7692,311.2014,14061.0
2024-04-22 10:50:00,316.83,316.86,316.51,316.54,9910.0,311.2407,311.2702,310.9264,310.9558,9910.0
2024-04-22 11:00:00,316.54,316.59,315.97,316.22,15665.0,310.9558,311.005,310.3959,310.6415,15665.0
2024-04-22 11:10:00,316.16,316.3,315.52,315.79,65244.0,310.5825,310.7201,309.9538,310.2191,65244.0
2024-04-22 11:20:00,315.56,316.1,315.5,316.0,38968.0,309.9931,310.5236,309.9342,310.4254,38968.0
2024-04-22 11:30:00,316.19,316.44,316.02,316.26,10643.0,310.612,310.8576,310.445,310.6808,10643.0
2024-04-22 11:40:00,316.26,316.26,315.75,316.17,34214.0,310.6808,310.6808,310.1798,310.5924,34214.0
2024-04-22 11:50:00,316.17,316.7,316.07,316.7,22577.0,310.5924,311.113,310.4941,311.113,22577.0
2024-04-22 12:00:00,316.7,316.79,316.4,316.53,14629.0,311.113,311.2014,310.8183,310.946,14629.0
2024-04-22 12:10:00,316.6,316.86,316.4,316.47,16407.0,311.0148,311.2702,310.8183,310.8871,16407.0
2024-04-22 12:20:00,316.38,316.62,316.24,316.29,17250.0,310.7987,311.0344,310.6611,310.7103,17250.0
2024-04-22 12:30:00,316.28,316.33,315.87,316.05,39934.0,310.7004,310.7495,310.2977,310.4745,39934.0
2024-04-22 12:40:00,316.06,316.22,315.96,316.09,9811.0,310.4843,310.6415,310.3861,310.5138,9811.0
2024-04-22 12:50:00,316.06,316.29,315.94,316.29,18486.0,310.4843,310.7103,310.3664,310.7103,18486.0
2024-04-22 13:00:00,316.48,316.74,316.45,316.57,12546.0,310.8969,311.1523,310.8674,310.9853,12546.0
2024-04-22 13:10:00,316.57,316.82,316.47,316.72,10238.0,310.9853,311.2309,310.8871,311.1327,10238.0
2024-04-22 13:20:00,316.73,317.02,316.28,317.0,25565.0,311.1425,311.4274,310.7004,311.4077,25565.0
2024-04-22 13:30:00,317.06,317.47,316.94,317.44,30996.0,311.4667,311.8694,311.3488,311.84,30996.0
2024-04-22 13:40:00,317.46,317.99,317.25,317.98,11869.0,311.8596,312.3803,311.6533,312.3704,11869.0
2024-04-22 13:50:00,317.98,318.79,317.89,318.44,24286.0,312.3704,313.1661,312.282,312.8223,24286.0
2024-04-22 14:00:00,318.34,318.36,318.15,318.28,11960.0,312.7241,312.7437,312.5374,312.6651,11960.0
2024-04-22 14:10:00,318.34,318.34,318.1,318.3,18158.0,312.7241,312.7241,312.4883,312.6848,18158.0
2024-04-22 14:20:00,318.38,318.86,318.35,318.7,12172.0,312.7634,313.2349,312.7339,313.0777,12172.0
2024-04-22 14:30:00,318.73,318.89,318.21,318.42,27922.0,313.1072,313.2644,312.5964,312.8027,27922.0
2024-04-22 14:40:00,318.48,318.5,317.84,318.16,24783.0,312.8616,312.8813,312.2329,312.5473,24783.0
2024-04-22 14:50:00,318.19,318.39,317.93,318.31,10975.0,312.5767,312.7732,312.3213,312.6946,10975.0
2024-04-22 15:00:00,318.35,318.42,317.89,318.04,29745.0,312.7339,312.8027,312.282,312.4294,29745.0
2024-04-22 15:10:00,318.06,318.43,317.93,318.12,25229.0,312.449,312.8125,312.3213,312.508,25229.0
2024-04-22 15:20:00,318.12,318.24,317.77,317.81,34230.0,312.508,312.6259,312.1641,312.2034,34230.0
2024-04-22 15:30:00,317.8,318.07,317.54,317.6,50796.0,312.1936,312.4589,311.9382,311.9971,50796.0
2024-04-22 15:40:00,317.55,318.18,317.45,318.08,71020.0,311.948,312.5669,311.8498,312.4687,71020.0
2024-04-22 15:50:00,318.01,318.04,317.27,317.47,189382.0,312.3999,312.4294,311.673,311.8694,189382.0
2024-04-23 09:30:00,318.48,319.43,317.98,319.0,57117.0,312.8616,313.7949,312.3704,313.3724,57117.0
2024-04-23 09:40:00,318.94,319.81,318.69,319.47,21296.0,313.3135,314.1682,313.0679,313.8342,21296.0
2024-04-23 09:50:00,319.38,319.74,319.05,319.29,25911.0,313.7457,314.0994,313.4216,313.6573,25911.0
2024-04-23 10:00:00,319.29,319.32,317.89,318.25,16692.0,313.6573,313.6868,312.282,312.6357,16692.0
2024-04-23 10:10:00,318.44,318.44,317.66,318.4,17031.0,312.8223,312.8223,312.0561,312.783,17031.0
2024-04-23 10:20:00,318.44,318.74,317.78,317.96,32483.0,312.8223,313.117,312.174,312.3508,32483.0
2024-04-23 10:30:00,318.05,318.35,317.53,317.9,22315.0,312.4392,312.7339,311.9284,312.2918,22315.0
2024-04-23 10:40:00,317.82,318.26,317.82,318.14,38817.0,312.2133,312.6455,312.2133,312.5276,38817.0
2024-04-23 10:50:00,318.18,318.9,317.89,318.86,21540.0,312.5669,313.2742,312.282,313.2349,21540.0
2024-04-23 11:00:00,318.89,318.93,317.61,317.7,15701.0,313.2644,313.3037,312.007,312.0954,15701.0
2024-04-23 11:10:00,317.72,318.42,317.71,318.3,18185.0,312.115,312.8027,312.1052,312.6848,18185.0
2024-04-23 11:20:00,318.38,318.77,318.07,318.64,23332.0,312.7634,313.1465,312.4589,313.0188,23332.0
2024-04-23 11:30:00,318.57,318.93,318.1,318.54,49027.0,312.95,313.3037,312.4883,312.9206,49027.0
2024-04-23 11:40:00,318.6,318.74,317.81,318.06,18111.0,312.9795,313.117,312.2034,312.449,18111.0
2024-04-23 11:50:00,318.14,318.3,317.97,318.16,12212.0,312.5276,312.6848,312.3606,312.5473,12212.0
2024-04-23 12:00:00,318.2,318.26,317.82,317.99,20832.0,312.5866,312.6455,312.2133,312.3803,20832.0
2024-04-23 12:10:00,317.93,318.18,317.73,317.89,11405.0,312.3213,312.5669,312.1248,312.282,11405.0
2024-04-23 12:20:00,317.92,318.14,317.61,317.96,9814.0,312.3115,312.5276,312.007,312.3508,9814.0
2024-04-23 12:30:00,318.04,318.29,317.82,318.29,9682.0,312.4294,312.675,312.2133,312.675,9682.0
2024-04-23 12:40:00,318.29,318.35,318.09,318.12,11110.0,312.675,312.7339,312.4785,312.508,11110.0
2024-04-23 12:50:00,318.16,318.16,317.6,317.68,23249.0,312.5473,312.5473,311.9971,312.0757,23249.0
2024-04-23 13:00:00,317.64,318.03,317.45,318.01,5418.0,312.0364,312.4196,311.8498,312.3999,5418.0
2024-04-23 13:10:00,317.92,317.95,317.09,317.41,17942.0,312.3115,312.341,311.4961,311.8105,17942.0
2024-04-23 13:20:00,317.42,317.42,317.05,317.29,17125.0,311.8203,311.8203,311.4568,311.6926,17125.0
2024-04-23 13:30:00,317.33,317.75,317.26,317.68,9555.0,311.7319,312.1445,311.6631,312.0757,9555.0
2024-04-23 13:40:00,317.75,318.01,317.65,317.85,7920.0,312.1445,312.3999,312.0463,312.2427,7920.0
2024-04-23 13:50:00,317.87,318.0,317.78,317.9,5756.0,312.2624,312.3901,312.174,312.2918,5756.0
2024-04-23 14:00:00,317.9,318.02,316.64,316.75,25403.0,312.2918,312.4097,311.0541,311.1621,25403.0
2024-04-23 14:10:00,316.77,317.4,316.77,317.34,12602.0,311.1818,311.8007,311.1818,311.7417,12602.0
2024-04-23 14:20:00,317.26,317.57,317.26,317.34,11501.0,311.6631,311.9677,311.6631,311.7417,11501.0
2024-04-23 14:30:00,317.35,317.43,317.2,317.39,13276.0,311.7516,311.8301,311.6042,311.7908,13276.0
2024-04-23 14:40:00,317.34,317.47,317.18,317.29,13723.0,311.7417,311.8694,311.5846,311.6926,13723.0
2024-04-23 14:50:00,317.16,317.25,316.88,317.18,13422.0,311.5649,311.6533,311.2898,311.5846,13422.0
2024-04-23 15:00:00,317.2,317.2,316.68,316.91,15659.0,311.6042,311.6042,311.0934,311.3193,15659.0
2024-04-23 15:10:00,316.9,317.17,316.67,316.81,25708.0,311.3095,311.5747,311.0835,311.2211,25708.0
2024-04-23 15:20:00,316.81,317.03,316.73,316.86,25655.0,311.2211,311.4372,311.1425,311.2702,25655.0
2024-04-23 15:30:00,316.82,317.05,316.73,316.88,18954.0,311.2309,311.4568,311.1425,311.2898,18954.0
2024-04-23 15:40:00,316.91,317.02,316.62,316.81,30833.0,311.3193,311.4274,311.0344,311.2211,30833.0
2024-04-23 15:50:00,316.83,316.94,316.49,316.75,209145.0,311.2407,311.3488,310.9067,311.1621,209145.0
2024-04-24 09:30:00,315.84,315.84,314.18,315.08,88692.0,310.2682,310.2682,308.6375,309.5216,88692.0
2024-04-24 09:40:00,315.11,315.48,313.31,313.62,107747.0,309.5511,309.9145,307.7828,308.0874,107747.0
2024-04-24 09:50:00,313.62,314.53,313.51,314.08,61382.0,308.0874,308.9813,307.9793,308.5392,61382.0
2024-04-24 10:00:00,314.08,314.81,313.95,314.72,72605.0,308.5392,309.2564,308.4115,309.1679,72605.0
2024-04-24 10:10:00,314.79,315.05,314.18,314.5,43288.0,309.2367,309.4921,308.6375,308.9518,43288.0
2024-04-24 10:20:00,314.51,314.83,314.02,314.02,27042.0,308.9617,309.276,308.4803,308.4803,27042.0
2024-04-24 10:30:00,314.08,314.22,313.12,313.15,24653.0,308.5392,308.6768,307.5962,307.6256,24653.0
2024-04-24 10:40:00,313.21,313.35,312.68,313.29,26748.0,307.6846,307.8221,307.1639,307.7632,26748.0
2024-04-24 10:50:00,313.27,313.27,312.78,313.07,27973.0,307.7435,307.7435,307.2622,307.5471,27973.0
2024-04-24 11:00:00,313.17,313.7,312.05,312.2,60279.0,307.6453,308.1659,306.5451,306.6924,60279.0
2024-04-24 11:10:00,312.26,312.69,311.96,312.12,38247.0,306.7513,307.1738,306.4566,306.6138,38247.0
2024-04-24 11:20:00,312.08,312.79,312.02,312.7,29464.0,306.5745,307.272,306.5156,307.1836,29464.0
2024-04-24 11:30:00,312.67,312.81,311.98,312.09,23120.0,307.1541,307.2916,306.4763,306.5843,23120.0
2024-04-24 11:40:00,312.02,312.46,311.87,311.94,21958.0,306.5156,306.9478,306.3682,306.437,21958.0
2024-04-24 11:50:00,311.85,311.95,311.42,311.42,26289.0,306.3486,306.4468,305.9262,305.9262,26289.0
2024-04-24 12:00:00,311.48,312.0,311.41,311.77,21600.0,305.9851,306.4959,305.9163,306.27,21600.0
2024-04-24 12:10:00,311.77,312.01,311.37,311.64,22135.0,306.27,306.5058,305.877,306.1423,22135.0
2024-04-24 12:20:00,311.65,311.8,311.39,311.63,52156.0,306.1521,306.2995,305.8967,306.1325,52156.0
2024-04-24 12:30:00,311.71,311.71,311.24,311.5,38473.0,306.211,306.211,305.7493,306.0048,38473.0
2024-04-24 12:40:00,311.5,311.57,310.69,310.7,14861.0,306.0048,306.0735,305.209,305.2189,14861.0
2024-04-24 12:50:00,310.71,311.73,310.7,311.66,37524.0,305.2287,306.2307,305.2189,306.1619,37524.0
2024-04-24 13:00:00,311.66,311.85,311.34,311.79,21222.0,306.1619,306.3486,305.8476,306.2896,21222.0
2024-04-24 13:10:00,311.74,312.35,311.74,312.23,14769.0,306.2405,306.8398,306.2405,306.7219,14769.0
2024-04-24 13:20:00,312.32,312.62,312.21,312.55,36937.0,306.8103,307.105,306.7022,307.0362,36937.0
2024-04-24 13:30:00,312.55,312.74,312.42,312.66,38884.0,307.0362,307.2229,306.9085,307.1443,38884.0
2024-04-24 13:40:00,312.65,312.96,312.59,312.85,43731.0,307.1345,307.439,307.0755,307.3309,43731.0
2024-04-24 13:50:00,312.85,313.45,312.61,313.31,41522.0,307.3309,307.9204,307.0952,307.7828,41522.0
2024-04-24 14:00:00,313.3,313.3,312.38,312.85,23465.0,307.773,307.773,306.8692,307.3309,23465.0
2024-04-24 14:10:00,312.87,312.9,311.88,312.33,18003.0,307.3506,307.3801,306.378,306.8201,18003.0
2024-04-24 14:20:00,312.44,312.62,312.38,312.43,31405.0,306.9282,307.105,306.8692,306.9183,31405.0
2024-04-24 14:30:00,312.47,312.54,312.11,312.5,22592.0,306.9576,307.0264,306.604,306.9871,22592.0
2024-04-24 14:40:00,312.41,312.52,312.28,312.43,26698.0,306.8987,307.0068,306.771,306.9183,26698.0
2024-04-24 14:50:00,312.46,312.55,312.27,312.31,30463.0,306.9478,307.0362,306.7612,306.8005,30463.0
2024-04-24 15:00:00,312.31,312.6,312.28,312.47,43939.0,306.8005,307.0853,306.771,306.9576,43939.0
2024-04-24 15:10:00,312.5,313.17,312.41,312.72,80177.0,306.9871,307.6453,306.8987,307.2032,80177.0
2024-04-24 15:20:00,312.72,313.54,312.6,313.11,111459.0,307.2032,308.0088,307.0853,307.5864,111459.0
2024-04-24 15:30:00,313.06,313.17,312.47,312.52,120060.0,307.5372,307.6453,306.9576,307.0068,120060.0
2024-04-24 15:40:00,312.46,313.16,312.41,312.91,80605.0,306.9478,307.6355,306.8987,307.3899,80605.0
2024-04-24 15:50:00,312.83,313.74,312.75,313.44,503354.0,307.3113,308.2052,307.2327,307.9105,503354.0
2024-04-25 09:30:00,309.19,309.19,306.66,306.93,157679.0,303.7355,303.7355,301.2501,301.5154,157679.0
2024-04-25 09:40:00,306.93,307.29,305.47,306.71,111362.0,301.5154,301.869,300.0811,301.2993,111362.0
2024-04-25 09:50:00,306.72,307.0,305.8,306.33,53937.0,301.3091,301.5841,300.4053,300.926,53937.0
2024-04-25 10:00:00,306.38,306.78,305.78,306.76,54027.0,300.9751,301.368,300.3857,301.3484,54027.0
2024-04-25 10:10:00,306.76,307.09,306.43,306.56,118065.0,301.3484,301.6726,301.0242,301.1519,118065.0
2024-04-25 10:20:00,306.5,306.84,305.81,306.39,77883.0,301.093,301.427,300.4151,300.9849,77883.0
2024-04-25 10:30:00,306.3,306.66,306.21,306.43,82848.0,300.8965,301.2501,300.8081,301.0242,82848.0
2024-04-25 10:40:00,306.5,306.61,306.19,306.61,22665.0,301.093,301.201,300.7884,301.201,22665.0
2024-04-25 10:50:00,306.55,306.64,306.12,306.27,35445.0,301.1421,301.2305,300.7197,300.867,35445.0
2024-04-25 11:00:00,306.29,306.75,306.14,306.26,63775.0,300.8867,301.3385,300.7393,300.8572,63775.0
2024-04-25 11:10:00,306.27,306.74,305.88,306.31,71482.0,300.867,301.3287,300.4839,300.9063,71482.0
2024-04-25 11:20:00,306.31,306.4,305.92,306.07,45270.0,300.9063,300.9947,300.5232,300.6705,45270.0
2024-04-25 11:30:00,306.16,306.19,305.67,305.96,32334.0,300.759,300.7884,300.2776,300.5625,32334.0
2024-04-25 11:40:00,305.94,305.95,305.38,305.48,39621.0,300.5428,300.5527,299.9927,300.091,39621.0
2024-04-25 11:50:00,305.52,306.09,305.35,306.01,34978.0,300.1302,300.6902,299.9632,300.6116,34978.0
2024-04-25 12:00:00,306.06,306.52,305.83,306.39,27062.0,300.6607,301.1126,300.4348,300.9849,27062.0
2024-04-25 12:10:00,306.37,306.37,305.45,305.75,29321.0,300.9653,300.9653,300.0615,300.3562,29321.0
2024-04-25 12:20:00,305.75,306.16,305.75,306.01,56574.0,300.3562,300.759,300.3562,300.6116,56574.0
2024-04-25 12:30:00,306.01,306.66,305.95,306.09,56974.0,300.6116,301.2501,300.5527,300.6902,56974.0
2024-04-25 12:40:00,306.16,306.6,306.05,306.41,30009.0,300.759,301.1912,300.6509,301.0045,30009.0
2024-04-25 12:50:00,306.47,307.25,306.43,307.13,30764.0,301.0635,301.8297,301.0242,301.7118,30764.0
2024-04-25 13:00:00,307.13,307.75,307.13,307.57,18995.0,301.7118,302.3209,301.7118,302.1441,18995.0
2024-04-25 13:10:00,307.61,307.97,307.47,307.62,30838.0,302.1834,302.537,302.0458,302.1932,30838.0
2024-04-25 13:20:00,307.57,307.83,307.2,307.83,22617.0,302.1441,302.3995,301.7806,302.3995,22617.0
2024-04-25 13:30:00,307.85,308.93,307.79,308.85,37896.0,302.4191,303.4801,302.3602,303.4015,37896.0
2024-04-25 13:40:00,308.96,309.87,308.78,309.84,26102.0,303.5096,304.4035,303.3327,304.374,26102.0
2024-04-25 13:50:00,309.83,310.25,309.63,309.84,32040.0,304.3642,304.7768,304.1677,304.374,32040.0
2024-04-25 14:00:00,309.81,309.81,309.36,309.67,14975.0,304.3446,304.3446,303.9025,304.207,14975.0
2024-04-25 14:10:00,309.69,309.94,309.54,309.89,18322.0,304.2267,304.4723,304.0793,304.4232,18322.0
2024-04-25 14:20:00,309.89,309.95,309.49,309.49,24140.0,304.4232,304.4821,304.0302,304.0302,24140.0
2024-04-25 14:30:00,309.44,309.95,309.36,309.59,28593.0,303.9811,304.4821,303.9025,304.1284,28593.0
2024-04-25 14:40:00,309.58,309.63,309.12,309.19,38332.0,304.1186,304.1677,303.6667,303.7355,38332.0
2024-04-25 14:50:00,309.24,309.24,308.72,309.02,41111.0,303.7846,303.7846,303.2738,303.5685,41111.0
2024-04-25 15:00:00,309.11,309.7,309.01,309.53,32338.0,303.6569,304.2365,303.5587,304.0695,32338.0
2024-04-25 15:10:00,309.53,309.53,309.14,309.43,36071.0,304.0695,304.0695,303.6864,303.9713,36071.0
2024-04-25 15:20:00,309.47,309.47,308.88,309.19,39119.0,304.0106,304.0106,303.431,303.7355,39119.0
2024-04-25 15:30:00,309.17,309.19,308.73,308.9,39139.0,303.7159,303.7355,303.2836,303.4506,39139.0
2024-04-25 15:40:00,308.85,308.98,308.16,308.24,92653.0,303.4015,303.5292,302.7237,302.8023,92653.0
2024-04-25 15:50:00,308.29,309.08,308.16,308.91,285138.0,302.8514,303.6274,302.7237,303.4604,285138.0
2024-04-26 09:30:00,309.41,309.49,307.27,308.38,175349.0,303.9516,304.0302,301.8494,302.9398,175349.0
2024-04-26 09:40:00,308.38,308.9,307.66,308.43,79368.0,302.9398,303.4506,302.2325,302.9889,79368.0
2024-04-26 09:50:00,308.43,308.97,307.95,307.95,70755.0,302.9889,303.5194,302.5174,302.5174,70755.0
2024-04-26 10:00:00,308.05,308.96,308.0,308.76,64942.0,302.6156,303.5096,302.5665,303.3131,64942.0
2024-04-26 10:10:00,308.77,308.98,308.03,308.08,44532.0,303.3229,303.5292,302.596,302.6451,44532.0
2024-04-26 10:20:00,308.08,308.62,307.71,307.91,37900.0,302.6451,303.1756,302.2816,302.4781,37900.0
2024-04-26 10:30:00,307.85,308.32,307.46,308.05,49350.0,302.4191,302.8809,302.036,302.6156,49350.0
2024-04-26 10:40:00,308.04,308.46,307.95,308.07,33925.0,302.6058,303.0184,302.5174,302.6353,33925.0
2024-04-26 10:50:00,308.04,309.04,307.8,308.81,48397.0,302.6058,303.5882,302.37,303.3622,48397.0
2024-04-26 11:00:00,308.88,309.12,308.75,308.75,40328.0,303.431,303.6667,303.3033,303.3033,40328.0
2024-04-26 11:10:00,308.79,309.11,308.63,308.86,59410.0,303.3426,303.6569,303.1854,303.4113,59410.0
2024-04-26 11:20:00,308.84,308.88,308.26,308.41,29127.0,303.3917,303.431,302.8219,302.9693,29127.0
2024-04-26 11:30:00,308.45,308.78,308.04,308.21,24728.0,303.0086,303.3327,302.6058,302.7728,24728.0
2024-04-26 11:40:00,308.14,308.5,307.98,308.34,34332.0,302.704,303.0577,302.5469,302.9005,34332.0
2024-04-26 11:50:00,308.41,308.41,307.9,308.06,23798.0,302.9693,302.9693,302.4683,302.6254,23798.0
2024-04-26 12:00:00,307.99,308.12,307.72,307.98,26186.0,302.5567,302.6844,302.2914,302.5469,26186.0
2024-04-26 12:10:00,307.91,308.13,307.85,307.92,24881.0,302.4781,302.6942,302.4191,302.4879,24881.0
2024-04-26 12:20:00,307.9,308.12,307.79,307.88,37487.0,302.4683,302.6844,302.3602,302.4486,37487.0
2024-04-26 12:30:00,307.88,308.1,307.68,307.99,25909.0,302.4486,302.6647,302.2521,302.5567,25909.0
2024-04-26 12:40:00,307.98,308.05,307.63,308.04,23352.0,302.5469,302.6156,302.203,302.6058,23352.0
2024-04-26 12:50:00,308.06,308.08,307.9,307.98,25387.0,302.6254,302.6451,302.4683,302.5469,25387.0
2024-04-26 13:00:00,308.02,308.26,307.81,307.88,39717.0,302.5861,302.8219,302.3798,302.4486,39717.0
2024-04-26 13:10:00,307.92,308.25,307.91,307.99,33022.0,302.4879,302.8121,302.4781,302.5567,33022.0
2024-04-26 13:20:00,308.0,308.11,307.63,307.73,36571.0,302.5665,302.6746,302.203,302.3013,36571.0
2024-04-26 13:30:00,307.77,308.07,307.61,307.73,35904.0,302.3406,302.6353,302.1834,302.3013,35904.0
2024-04-26 13:40:00,307.82,308.07,307.49,308.04,42686.0,302.3897,302.6353,302.0655,302.6058,42686.0
2024-04-26 13:50:00,307.99,308.06,307.81,307.81,20647.0,302.5567,302.6254,302.3798,302.3798,20647.0
2024-04-26 14:00:00,307.82,308.54,307.79,308.44,55065.0,302.3897,303.097,302.3602,302.9987,55065.0
2024-04-26 14:10:00,308.45,308.52,308.05,308.05,39802.0,303.0086,303.0773,302.6156,302.6156,39802.0
2024-04-26 14:20:00,308.04,308.18,307.88,308.05,38684.0,302.6058,302.7433,302.4486,302.6156,38684.0
2024-04-26 14:30:00,308.06,308.07,307.6,307.79,28754.0,302.6254,302.6353,302.1736,302.3602,28754.0
2024-04-26 14:40:00,307.88,308.47,307.84,308.4,27837.0,302.4486,303.0282,302.4093,302.9594,27837.0
2024-04-26 14:50:00,308.36,308.63,308.26,308.28,61464.0,302.9201,303.1854,302.8219,302.8416,61464.0
2024-04-26 15:00:00,308.27,308.42,308.0,308.39,36753.0,302.8317,302.9791,302.5665,302.9496,36753.0
2024-04-26 15:10:00,308.42,308.55,308.1,308.42,37269.0,302.9791,303.1068,302.6647,302.9791,37269.0
2024-04-26 15:20:00,308.37,308.37,308.12,308.31,34323.0,302.93,302.93,302.6844,302.871,34323.0
2024-04-26 15:30:00,308.26,308.45,308.12,308.28,45506.0,302.8219,303.0086,302.6844,302.8416,45506.0
2024-04-26 15:40:00,308.25,308.35,307.83,308.2,51628.0,302.8121,302.9103,302.3995,302.763,51628.0
2024-04-26 15:50:00,308.17,308.52,307.76,307.77,243590.0,302.7335,303.0773,302.3307,302.3406,243590.0
2024-04-29 09:30:00,307.06,308.62,306.27,307.33,222582.0,301.6431,303.1756,300.867,301.9083,222582.0
2024-04-29 09:40:00,307.5,307.67,306.37,306.72,47692.0,302.0753,302.2423,300.9653,301.3091,47692.0
2024-04-29 09:50:00,306.74,307.28,305.8,306.21,31760.0,301.3287,301.8592,300.4053,300.8081,31760.0
2024-04-29 10:00:00,306.38,306.52,305.25,305.47,50274.0,300.9751,301.1126,299.865,300.0811,50274.0
2024-04-29 10:10:00,305.43,307.22,305.43,306.81,31725.0,300.0418,301.8003,300.0418,301.3975,31725.0
2024-04-29 10:20:00,306.81,306.82,305.31,305.65,49425.0,301.3975,301.4073,299.924,300.258,49425.0
2024-04-29 10:30:00,305.65,305.81,304.98,305.03,80305.0,300.258,300.4151,299.5998,299.6489,80305.0
2024-04-29 10:40:00,305.12,305.55,304.95,305.49,27114.0,299.7373,300.1597,299.5703,300.1008,27114.0
2024-04-29 10:50:00,305.4,305.55,305.28,305.33,29491.0,300.0124,300.1597,299.8945,299.9436,29491.0
2024-04-29 11:00:00,305.39,305.41,304.66,304.89,29831.0,300.0025,300.0222,299.2854,299.5114,29831.0
2024-04-29 11:10:00,304.89,305.51,304.79,305.23,25639.0,299.5114,300.1204,299.4131,299.8454,25639.0
2024-04-29 11:20:00,305.29,305.29,304.44,304.46,45168.0,299.9043,299.9043,299.0693,299.0889,45168.0
2024-04-29 11:30:00,304.5,304.56,304.1,304.41,52785.0,299.1282,299.1872,298.7353,299.0398,52785.0
2024-04-29 11:40:00,304.36,304.59,303.92,304.2,59020.0,298.9907,299.2167,298.5585,298.8335,59020.0
2024-04-29 11:50:00,304.25,304.86,303.88,304.81,41215.0,298.8827,299.4819,298.5192,299.4328,41215.0
2024-04-29 12:00:00,304.85,304.98,304.35,304.4,39175.0,299.4721,299.5998,298.9809,299.03,39175.0
2024-04-29 12:10:00,304.45,305.08,304.16,305.01,36228.0,299.0791,299.698,298.7942,299.6292,36228.0
2024-04-29 12:20:00,305.22,305.3,304.18,304.73,38945.0,299.8355,299.9141,298.8139,299.3542,38945.0
2024-04-29 12:30:00,304.72,305.0,304.62,304.83,21256.0,299.3444,299.6194,299.2461,299.4524,21256.0
2024-04-29 12:40:00,304.79,304.99,304.31,304.4,40179.0,299.4131,299.6096,298.9416,299.03,40179.0
2024-04-29 12:50:00,304.5,304.89,304.28,304.7,25635.0,299.1282,299.5114,298.9121,299.3247,25635.0
2024-04-29 13:00:00,304.78,304.86,304.34,304.64,35971.0,299.4033,299.4819,298.9711,299.2658,35971.0
2024-04-29 13:10:00,304.71,304.71,304.03,304.04,41079.0,299.3345,299.3345,298.6665,298.6764,41079.0
2024-04-29 13:20:00,304.03,304.42,303.86,304.13,34767.0,298.6665,299.0497,298.4995,298.7648,34767.0
2024-04-29 13:30:00,304.15,304.43,304.04,304.06,16979.0,298.7844,299.0595,298.6764,298.696,16979.0
2024-04-29 13:40:00,304.11,304.53,304.06,304.13,29412.0,298.7451,299.1577,298.696,298.7648,29412.0
2024-04-29 13:50:00,304.1,304.44,303.95,304.41,65084.0,298.7353,299.0693,298.5879,299.0398,65084.0
2024-04-29 14:00:00,304.28,304.71,304.14,304.56,29895.0,298.9121,299.3345,298.7746,299.1872,29895.0
2024-04-29 14:10:00,304.51,305.2,304.31,305.06,69473.0,299.1381,299.8159,298.9416,299.6784,69473.0
2024-04-29 14:20:00,305.06,305.09,304.33,304.41,38522.0,299.6784,299.7078,298.9612,299.0398,38522.0
2024-04-29 14:30:00,304.41,304.45,303.47,303.57,34602.0,299.0398,299.0791,298.1164,298.2146,34602.0
2024-04-29 14:40:00,303.58,304.0,303.55,303.56,41576.0,298.2245,298.6371,298.195,298.2048,41576.0
2024-04-29 14:50:00,303.58,304.04,303.39,303.9,33256.0,298.2245,298.6764,298.0378,298.5388,33256.0
2024-04-29 15:00:00,303.92,303.92,302.8,303.44,41849.0,298.5585,298.5585,297.4582,298.0869,41849.0
2024-04-29 15:10:00,303.33,303.64,303.25,303.55,91238.0,297.9789,298.2834,297.9003,298.195,91238.0
2024-04-29 15:20:00,303.55,303.94,302.75,302.95,118528.0,298.195,298.5781,297.4091,297.6056,118528.0
2024-04-29 15:30:00,302.96,303.57,302.74,302.87,84884.0,297.6154,298.2146,297.3993,297.527,84884.0
2024-04-29 15:40:00,302.88,303.28,302.68,302.68,183585.0,297.5368,297.9298,297.3403,297.3403,183585.0
2024-04-29 15:50:00,302.72,303.3,302.5,303.0,605384.0,297.3796,297.9494,297.1635,297.6547,605384.0
2024-04-30 09:30:00,302.0,302.5,299.68,301.07,274266.0,296.6723,297.1635,294.3933,295.7588,274266.0
2024-04-30 09:40:00,300.78,302.13,300.59,302.06,98698.0,295.4739,296.8001,295.2872,296.7313,98698.0
2024-04-30 09:50:00,302.05,302.5,300.95,302.18,34440.0,296.7215,297.1635,295.6409,296.8492,34440.0
2024-04-30 10:00:00,302.11,302.24,301.0,301.25,76496.0,296.7804,296.9081,295.69,295.9356,76496.0
2024-04-30 10:10:00,301.24,302.1,301.01,302.05,31475.0,295.9258,296.7706,295.6998,296.7215,31475.0
2024-04-30 10:20:00,302.02,302.44,301.7,302.21,34390.0,296.692,297.1046,296.3776,296.8786,34390.0
2024-04-30 10:30:00,302.13,302.22,301.59,301.74,32581.0,296.8001,296.8885,296.2696,296.4169,32581.0
2024-04-30 10:40:00,301.79,302.39,301.72,302.31,55128.0,296.4661,297.0555,296.3973,296.9769,55128.0
2024-04-30 10:50:00,302.36,303.01,301.92,302.78,61074.0,297.026,297.6645,296.5938,297.4386,61074.0
2024-04-30 11:00:00,302.8,302.82,301.23,301.24,65703.0,297.4582,297.4779,295.9159,295.9258,65703.0
2024-04-30 11:10:00,301.25,301.25,300.56,300.81,56744.0,295.9356,295.9356,295.2577,295.5033,56744.0
2024-04-30 11:20:00,300.89,301.04,300.54,300.98,32705.0,295.5819,295.7293,295.2381,295.6703,32705.0
2024-04-30 11:30:00,300.99,301.11,300.78,300.94,33796.0,295.6802,295.798,295.4739,295.631,33796.0
2024-04-30 11:40:00,300.9,300.91,300.51,300.89,30685.0,295.5918,295.6016,295.2086,295.5819,30685.0
2024-04-30 11:50:00,300.94,301.21,300.88,301.19,21850.0,295.631,295.8963,295.5721,295.8766,21850.0
2024-04-30 12:00:00,301.18,301.18,300.54,300.74,38290.0,295.8668,295.8668,295.2381,295.4346,38290.0
2024-04-30 12:10:00,300.77,301.56,300.74,301.5,62329.0,295.464,296.2401,295.4346,296.1812,62329.0
2024-04-30 12:20:00,301.46,302.07,301.46,301.72,51262.0,296.1419,296.7411,296.1419,296.3973,51262.0
2024-04-30 12:30:00,301.76,301.84,301.06,301.41,59910.0,296.4366,296.5152,295.7489,296.0928,59910.0
2024-04-30 12:40:00,301.48,301.49,300.86,300.95,36075.0,296.1615,296.1713,295.5525,295.6409,36075.0
2024-04-30 12:50:00,300.98,301.66,300.93,301.57,29389.0,295.6703,296.3383,295.6212,296.2499,29389.0
2024-04-30 13:00:00,301.5,301.77,301.2,301.63,16222.0,296.1812,296.4464,295.8865,296.3089,16222.0
2024-04-30 13:10:00,301.61,301.76,301.25,301.76,30001.0,296.2892,296.4366,295.9356,296.4366,30001.0
2024-04-30 13:20:00,301.78,301.8,301.34,301.36,21218.0,296.4562,296.4759,296.024,296.0436,21218.0
2024-04-30 13:30:00,301.37,301.42,301.01,301.24,16832.0,296.0535,296.1026,295.6998,295.9258,16832.0
2024-04-30 13:40:00,301.29,301.46,300.87,301.33,16362.0,295.9749,296.1419,295.5623,296.0142,16362.0
2024-04-30 13:50:00,301.31,301.43,301.15,301.37,14655.0,295.9945,296.1124,295.8373,296.0535,14655.0
2024-04-30 14:00:00,301.37,301.67,301.25,301.3,22011.0,296.0535,296.3482,295.9356,295.9847,22011.0
2024-04-30 14:10:00,301.22,301.26,300.94,301.1,17315.0,295.9061,295.9454,295.631,295.7882,17315.0
2024-04-30 14:20:00,301.14,301.5,300.93,300.93,13371.0,295.8275,296.1812,295.6212,295.6212,13371.0
2024-04-30 14:30:00,300.97,301.31,300.91,301.0,26072.0,295.6605,295.9945,295.6016,295.69,26072.0
2024-04-30 14:40:00,301.04,301.05,300.78,300.81,21028.0,295.7293,295.7391,295.4739,295.5033,21028.0
2024-04-30 14:50:00,300.78,300.78,300.51,300.71,28154.0,295.4739,295.4739,295.2086,295.4051,28154.0
2024-04-30 15:00:00,300.68,301.08,300.66,300.87,33082.0,295.3756,295.7686,295.356,295.5623,33082.0
2024-04-30 15:10:00,300.83,301.04,300.37,300.38,58272.0,295.523,295.7293,295.0711,295.0809,58272.0
2024-04-30 15:20:00,300.38,300.49,300.02,300.17,32686.0,295.0809,295.189,294.7273,294.8746,32686.0
2024-04-30 15:30:00,300.17,300.35,299.88,300.09,59532.0,294.8746,295.0515,294.5897,294.796,59532.0
2024-04-30 15:40:00,300.09,300.61,300.03,300.52,76758.0,294.796,295.3069,294.7371,295.2185,76758.0
2024-04-30 15:50:00,300.55,301.16,300.18,300.91,498889.0,295.2479,295.8472,294.8845,295.6016,498889.0
2024-05-01 09:30:00,300.13,301.23,299.5,300.75,62380.0,294.8353,295.9159,294.2164,295.4444,62380.0
2024-05-01 09:40:00,300.64,300.67,299.5,299.99,39499.0,295.3363,295.3658,294.2164,294.6978,39499.0
2024-05-01 09:50:00,300.13,300.13,299.02,299.68,14433.0,294.8353,294.8353,293.7449,294.3933,14433.0
2024-05-01 10:00:00,299.77,299.81,298.28,298.38,33042.0,294.4817,294.521,293.018,293.1162,33042.0
2024-05-01 10:10:00,298.38,299.08,298.3,298.98,21274.0,293.1162,293.8039,293.0376,293.7056,21274.0
2024-05-01 10:20:00,298.98,299.08,298.15,298.38,33668.0,293.7056,293.8039,292.8903,293.1162,33668.0
2024-05-01 10:30:00,298.38,298.88,298.1,298.75,30868.0,293.1162,293.6074,292.8411,293.4797,30868.0
2024-05-01 10:40:00,298.71,299.29,298.67,298.79,24768.0,293.4404,294.0102,293.4011,293.519,24768.0
2024-05-01 10:50:00,298.73,299.31,298.67,299.13,33292.0,293.46,294.0298,293.4011,293.853,33292.0
2024-05-01 11:00:00,299.12,299.24,298.66,298.82,17218.0,293.8432,293.961,293.3913,293.5484,17218.0
2024-05-01 11:10:00,298.82,298.97,298.33,298.65,41746.0,293.5484,293.6958,293.0671,293.3814,41746.0
2024-05-01 11:20:00,298.62,299.25,298.59,298.93,36891.0,293.352,293.9709,293.3225,293.6565,36891.0
2024-05-01 11:30:00,298.91,299.44,298.91,299.37,28071.0,293.6369,294.1575,293.6369,294.0887,28071.0
2024-05-01 11:40:00,299.44,299.65,299.2,299.21,29496.0,294.1575,294.3638,293.9217,293.9316,29496.0
2024-05-01 11:50:00,299.21,299.61,299.09,299.4,20885.0,293.9316,294.3245,293.8137,294.1182,20885.0
2024-05-01 12:00:00,299.34,300.06,299.25,299.94,22047.0,294.0593,294.7666,293.9709,294.6487,22047.0
2024-05-01 12:10:00,300.0,300.37,299.94,299.98,28144.0,294.7076,295.0711,294.6487,294.688,28144.0
2024-05-01 12:20:00,299.93,299.93,299.63,299.67,17291.0,294.6389,294.6389,294.3442,294.3834,17291.0
2024-05-01 12:30:00,299.73,299.73,299.31,299.36,19753.0,294.4424,294.4424,294.0298,294.0789,19753.0
2024-05-01 12:40:00,299.38,299.79,299.33,299.67,14933.0,294.0986,294.5013,294.0494,294.3834,14933.0
2024-05-01 12:50:00,299.67,299.81,299.37,299.38,13894.0,294.3834,294.521,294.0887,294.0986,13894.0
2024-05-01 13:00:00,299.5,300.15,299.43,300.01,38506.0,294.2164,294.855,294.1477,294.7175,38506.0
2024-05-01 13:10:00,300.16,300.44,300.07,300.32,15251.0,294.8648,295.1399,294.7764,295.022,15251.0
2024-05-01 13:20:00,300.32,301.31,300.3,301.27,14037.0,295.022,295.9945,295.0023,295.9552,14037.0
2024-05-01 13:30:00,301.33,301.45,300.9,300.92,28767.0,296.0142,296.132,295.5918,295.6114,28767.0
2024-05-01 13:40:00,300.98,301.08,300.44,300.49,17421.0,295.6703,295.7686,295.1399,295.189,17421.0
2024-05-01 13:50:00,300.5,300.7,300.4,300.64,15889.0,295.1988,295.3953,295.1006,295.3363,15889.0
2024-05-01 14:00:00,300.74,301.33,300.61,300.86,29176.0,295.4346,296.0142,295.3069,295.5525,29176.0
2024-05-01 14:10:00,300.83,300.94,300.33,300.74,22005.0,295.523,295.631,295.0318,295.4346,22005.0
2024-05-01 14:20:00,300.69,301.26,300.55,301.21,13399.0,295.3855,295.9454,295.2479,295.8963,13399.0
2024-05-01 14:30:00,301.27,302.08,300.06,302.08,54913.0,295.9552,296.7509,294.7666,296.7509,54913.0
2024-05-01 14:40:00,301.99,303.49,301.99,303.18,29202.0,296.6625,298.1361,296.6625,297.8315,29202.0
2024-05-01 14:50:00,303.16,303.36,302.29,302.69,30173.0,297.8119,298.0084,296.9572,297.3502,30173.0
2024-05-01 15:00:00,302.75,303.16,302.17,303.1,32010.0,297.4091,297.8119,296.8393,297.7529,32010.0
2024-05-01 15:10:00,303.01,303.42,302.65,302.68,32182.0,297.6645,298.0673,297.3109,297.3403,32182.0
2024-05-01 15:20:00,302.73,303.25,302.3,302.61,57090.0,297.3895,297.9003,296.9671,297.2716,57090.0
2024-05-01 15:30:00,302.59,302.6,301.13,301.4,79643.0,297.2519,297.2618,295.8177,296.0829,79643.0
2024-05-01 15:40:00,301.41,301.8,300.64,300.81,78590.0,296.0928,296.4759,295.3363,295.5033,78590.0
2024-05-01 15:50:00,300.7,300.79,298.45,298.57,242312.0,295.3953,295.4837,293.185,293.3029,242312.0
2024-05-02 09:30:00,300.76,301.95,300.01,301.29,64040.0,295.4542,296.6232,294.7175,295.9749,64040.0
2024-05-02 09:40:00,301.22,302.04,300.77,301.69,62279.0,295.9061,296.7116,295.464,296.3678,62279.0
2024-05-02 09:50:00,301.89,303.33,301.75,302.21,69888.0,296.5643,297.9789,296.4268,296.8786,69888.0
2024-05-02 10:00:00,302.26,302.26,298.27,298.78,55929.0,296.9278,296.9278,293.0081,293.5092,55929.0
2024-05-02 10:10:00,298.7,299.52,298.37,298.38,37792.0,293.4306,294.2361,293.1064,293.1162,37792.0
2024-05-02 10:20:00,298.51,299.36,298.31,299.14,71136.0,293.2439,294.0789,293.0474,293.8628,71136.0
2024-05-02 10:30:00,299.14,300.3,298.8,299.25,43947.0,293.8628,295.0023,293.5288,293.9709,43947.0
2024-05-02 10:40:00,299.24,299.91,298.34,299.91,37307.0,293.961,294.6192,293.0769,294.6192,37307.0
2024-05-02 10:50:00,299.71,300.71,299.58,300.56,24336.0,294.4227,295.4051,294.295,295.2577,24336.0
2024-05-02 11:00:00,300.56,300.62,299.91,300.26,37794.0,295.2577,295.3167,294.6192,294.963,37794.0
2024-05-02 11:10:00,300.38,301.47,300.38,301.32,23847.0,295.0809,296.1517,295.0809,296.0043,23847.0
2024-05-02 11:20:00,301.3,301.79,301.2,301.54,51240.0,295.9847,296.4661,295.8865,296.2205,51240.0
2024-05-02 11:30:00,301.62,301.69,300.45,300.45,56994.0,296.299,296.3678,295.1497,295.1497,56994.0
2024-05-02 11:40:00,300.42,300.56,300.12,300.34,19886.0,295.1202,295.2577,294.8255,295.0416,19886.0
2024-05-02 11:50:00,300.33,301.37,300.33,301.15,14368.0,295.0318,296.0535,295.0318,295.8373,14368.0
2024-05-02 12:00:00,301.13,301.13,300.61,300.62,23399.0,295.8177,295.8177,295.3069,295.3167,23399.0
2024-05-02 12:10:00,300.63,300.71,300.03,300.2,17431.0,295.3265,295.4051,294.7371,294.9041,17431.0
2024-05-02 12:20:00,300.19,301.02,300.11,300.8,15595.0,294.8943,295.7096,294.8157,295.4935,15595.0
2024-05-02 12:30:00,300.66,300.66,299.72,300.34,27417.0,295.356,295.356,294.4326,295.0416,27417.0
2024-05-02 12:40:00,300.35,300.37,300.0,300.06,21785.0,295.0515,295.0711,294.7076,294.7666,21785.0
2024-05-02 12:50:00,300.07,300.4,299.86,300.01,19372.0,294.7764,295.1006,294.5701,294.7175,19372.0
2024-05-02 13:00:00,300.01,300.2,299.74,300.15,19748.0,294.7175,294.9041,294.4522,294.855,19748.0
2024-05-02 13:10:00,300.06,300.24,299.71,299.71,21055.0,294.7666,294.9434,294.4227,294.4227,21055.0
2024-05-02 13:20:00,299.7,300.11,299.37,300.11,27945.0,294.4129,294.8157,294.0887,294.8157,27945.0
2024-05-02 13:30:00,300.14,300.24,299.41,299.54,21808.0,294.8452,294.9434,294.128,294.2557,21808.0
2024-05-02 13:40:00,299.55,299.92,299.32,299.39,24461.0,294.2656,294.629,294.0396,294.1084,24461.0
2024-05-02 13:50:00,299.39,299.61,299.23,299.61,39210.0,294.1084,294.3245,293.9512,294.3245,39210.0
2024-05-02 14:00:00,299.62,300.09,299.61,300.04,26973.0,294.3343,294.796,294.3245,294.7469,26973.0
2024-05-02 14:10:00,300.04,300.11,299.52,299.61,29816.0,294.7469,294.8157,294.2361,294.3245,29816.0
2024-05-02 14:20:00,299.63,299.78,299.46,299.55,19620.0,294.3442,294.4915,294.1772,294.2656,19620.0
2024-05-02 14:30:00,299.56,300.04,299.55,299.91,20491.0,294.2754,294.7469,294.2656,294.6192,20491.0
2024-05-02 14:40:00,299.89,300.14,299.75,299.9,24226.0,294.5996,294.8452,294.462,294.6094,24226.0
2024-05-02 14:50:00,299.96,300.06,299.64,299.82,37526.0,294.6683,294.7666,294.354,294.5308,37526.0
2024-05-02 15:00:00,299.89,300.23,299.71,300.19,26977.0,294.5996,294.9336,294.4227,294.8943,26977.0
2024-05-02 15:10:00,300.19,300.36,299.91,300.0,36932.0,294.8943,295.0613,294.6192,294.7076,36932.0
2024-05-02 15:20:00,300.0,300.34,299.8,299.86,32199.0,294.7076,295.0416,294.5112,294.5701,32199.0
2024-05-02 15:30:00,299.86,300.09,299.37,299.58,43456.0,294.5701,294.796,294.0887,294.295,43456.0
2024-05-02 15:40:00,299.59,299.75,299.23,299.61,59195.0,294.3049,294.462,293.9512,294.3245,59195.0
2024-05-02 15:50:00,299.64,300.33,299.35,300.33,154260.0,294.354,295.0318,294.0691,295.0318,154260.0
2024-05-03 09:30:00,302.52,303.65,301.67,302.74,96787.0,297.1832,298.2932,296.3482,297.3993,96787.0
2024-05-03 09:40:00,302.74,303.58,302.7,303.0,62215.0,297.3993,298.2245,297.36,297.6547,62215.0
2024-05-03 09:50:00,303.14,303.69,302.67,303.23,42756.0,297.7922,298.3325,297.3305,297.8806,42756.0
2024-05-03 10:00:00,303.07,303.57,302.64,303.56,36179.0,297.7235,298.2146,297.3011,298.2048,36179.0
2024-05-03 10:10:00,303.48,303.81,302.84,303.46,19318.0,298.1262,298.4504,297.4975,298.1066,19318.0
2024-05-03 10:20:00,303.63,303.98,303.07,303.58,17410.0,298.2736,298.6174,297.7235,298.2245,17410.0
2024-05-03 10:30:00,303.52,303.8,301.82,302.48,105377.0,298.1655,298.4406,296.4955,297.1439,105377.0
2024-05-03 10:40:00,302.48,303.51,302.45,303.07,28552.0,297.1439,298.1557,297.1144,297.7235,28552.0
2024-05-03 10:50:00,303.06,303.1,301.9,302.07,49179.0,297.7136,297.7529,296.5741,296.7411,49179.0
2024-05-03 11:00:00,302.07,302.82,302.03,302.25,113032.0,296.7411,297.4779,296.7018,296.9179,113032.0
2024-05-03 11:10:00,302.25,303.1,302.25,303.0,56269.0,296.9179,297.7529,296.9179,297.6547,56269.0
2024-05-03 11:20:00,303.0,303.13,302.63,302.83,31927.0,297.6547,297.7824,297.2912,297.4877,31927.0
2024-05-03 11:30:00,302.84,303.24,302.5,303.13,71983.0,297.4975,297.8905,297.1635,297.7824,71983.0
2024-05-03 11:40:00,303.12,303.52,303.12,303.32,16500.0,297.7726,298.1655,297.7726,297.9691,16500.0
2024-05-03 11:50:00,303.32,303.98,303.3,303.67,27354.0,297.9691,298.6174,297.9494,298.3129,27354.0
2024-05-03 12:00:00,303.73,304.76,303.64,304.73,20642.0,298.3718,299.3837,298.2834,299.3542,20642.0
2024-05-03 12:10:00,304.68,304.89,304.37,304.68,31798.0,299.3051,299.5114,299.0005,299.3051,31798.0
2024-05-03 12:20:00,304.71,304.96,304.24,304.66,55381.0,299.3345,299.5801,298.8728,299.2854,55381.0
2024-05-03 12:30:00,304.69,304.78,304.51,304.72,19268.0,299.3149,299.4033,299.1381,299.3444,19268.0
2024-05-03 12:40:00,304.72,304.8,304.51,304.6,19284.0,299.3444,299.4229,299.1381,299.2265,19284.0
2024-05-03 12:50:00,304.63,304.63,303.57,303.72,35354.0,299.2559,299.2559,298.2146,298.362,35354.0
2024-05-03 13:00:00,303.79,304.37,303.51,304.34,13417.0,298.4308,299.0005,298.1557,298.9711,13417.0
2024-05-03 13:10:00,304.35,304.37,304.0,304.0,17565.0,298.9809,299.0005,298.6371,298.6371,17565.0
2024-05-03 13:20:00,304.0,304.2,303.74,304.13,16787.0,298.6371,298.8335,298.3816,298.7648,16787.0
2024-05-03 13:30:00,304.19,304.49,303.93,304.48,19159.0,298.8237,299.1184,298.5683,299.1086,19159.0
2024-05-03 13:40:00,304.38,304.42,304.12,304.38,18692.0,299.0104,299.0497,298.7549,299.0104,18692.0
2024-05-03 13:50:00,304.25,304.36,303.74,303.75,24937.0,298.8827,298.9907,298.3816,298.3915,24937.0
2024-05-03 14:00:00,303.7,304.02,303.45,303.81,41433.0,298.3424,298.6567,298.0968,298.4504,41433.0
2024-05-03 14:10:00,303.91,304.29,303.4,304.09,45393.0,298.5487,298.9219,298.0476,298.7255,45393.0
2024-05-03 14:20:00,304.1,304.49,303.94,304.24,27018.0,298.7353,299.1184,298.5781,298.8728,27018.0
2024-05-03 14:30:00,304.24,304.5,303.41,303.44,35590.0,298.8728,299.1282,298.0575,298.0869,35590.0
2024-05-03 14:40:00,303.39,303.81,303.32,303.72,18822.0,298.0378,298.4504,297.9691,298.362,18822.0
2024-05-03 14:50:00,303.94,304.01,303.63,303.9,15567.0,298.5781,298.6469,298.2736,298.5388,15567.0
2024-05-03 15:00:00,303.94,304.51,303.9,304.38,18954.0,298.5781,299.1381,298.5388,299.0104,18954.0
2024-05-03 15:10:00,304.49,304.57,304.21,304.57,22030.0,299.1184,299.197,298.8434,299.197,22030.0
2024-05-03 15:20:00,304.53,304.74,303.95,304.19,22067.0,299.1577,299.364,298.5879,298.8237,22067.0
2024-05-03 15:30:00,304.13,304.55,303.95,304.37,15783.0,298.7648,299.1774,298.5879,299.0005,15783.0
2024-05-03 15:40:00,304.36,304.5,303.91,303.93,41068.0,298.9907,299.1282,298.5487,298.5683,41068.0
2024-05-03 15:50:00,303.98,303.99,303.41,303.7,82201.0,298.6174,298.6272,298.0575,298.3424,82201.0
2024-05-06 09:30:00,305.17,305.97,304.54,305.44,105871.0,299.7864,300.5723,299.1675,300.0517,105871.0
2024-05-06 09:40:00,305.69,306.69,305.54,306.56,26965.0,300.2972,301.2796,300.1499,301.1519,26965.0
2024-05-06 09:50:00,306.53,306.79,305.85,305.9,31390.0,301.1224,301.3778,300.4544,300.5035,31390.0
2024-05-06 10:00:00,306.18,306.74,305.85,306.41,28820.0,300.7786,301.3287,300.4544,301.0045,28820.0
2024-05-06 10:10:00,306.29,306.68,305.94,306.0,21216.0,300.8867,301.2698,300.5428,300.6018,21216.0
2024-05-06 10:20:00,306.03,306.08,305.65,305.79,6663.0,300.6313,300.6804,300.258,300.3955,6663.0
2024-05-06 10:30:00,305.81,306.07,305.66,305.88,16632.0,300.4151,300.6705,300.2678,300.4839,16632.0
2024-05-06 10:40:00,305.93,306.42,305.6,305.63,22587.0,300.533,301.0144,300.2088,300.2383,22587.0
2024-05-06 10:50:00,305.56,305.78,305.13,305.14,25965.0,300.1695,300.3857,299.7471,299.757,25965.0
2024-05-06 11:00:00,305.18,305.18,304.7,304.7,26423.0,299.7962,299.7962,299.3247,299.3247,26423.0
2024-05-06 11:10:00,304.84,304.84,304.01,304.18,31323.0,299.4622,299.4622,298.6469,298.8139,31323.0
2024-05-06 11:20:00,304.13,304.39,303.75,303.99,46343.0,298.7648,299.0202,298.3915,298.6272,46343.0
2024-05-06 11:30:00,304.0,304.39,303.39,303.39,27481.0,298.6371,299.0202,298.0378,298.0378,27481.0
2024-05-06 11:40:00,303.49,303.92,303.27,303.83,25474.0,298.1361,298.5585,297.9199,298.4701,25474.0
2024-05-06 11:50:00,303.91,304.15,303.76,304.03,31519.0,298.5487,298.7844,298.4013,298.6665,31519.0
2024-05-06 12:00:00,304.19,304.31,303.91,304.14,36700.0,298.8237,298.9416,298.5487,298.7746,36700.0
2024-05-06 12:10:00,304.13,304.26,303.69,303.73,23763.0,298.7648,298.8925,298.3325,298.3718,23763.0
2024-05-06 12:20:00,303.68,304.05,303.59,304.03,19101.0,298.3227,298.6862,298.2343,298.6665,19101.0
2024-05-06 12:30:00,304.0,304.51,303.97,304.2,18767.0,298.6371,299.1381,298.6076,298.8335,18767.0
2024-05-06 12:40:00,304.16,304.55,304.1,304.31,51895.0,298.7942,299.1774,298.7353,298.9416,51895.0
2024-05-06 12:50:00,304.43,304.62,304.15,304.51,18418.0,299.0595,299.2461,298.7844,299.1381,18418.0
2024-05-06 13:00:00,304.51,304.75,304.32,304.32,10732.0,299.1381,299.3738,298.9514,298.9514,10732.0
2024-05-06 13:10:00,304.31,304.61,304.29,304.4,21417.0,298.9416,299.2363,298.9219,299.03,21417.0
2024-05-06 13:20:00,304.44,304.75,304.44,304.62,14719.0,299.0693,299.3738,299.0693,299.2461,14719.0
2024-05-06 13:30:00,304.61,305.14,304.6,304.84,41246.0,299.2363,299.757,299.2265,299.4622,41246.0
2024-05-06 13:40:00,304.86,305.14,304.71,304.92,23761.0,299.4819,299.757,299.3345,299.5408,23761.0
2024-05-06 13:50:00,304.93,305.39,304.81,305.25,21493.0,299.5507,300.0025,299.4328,299.865,21493.0
2024-05-06 14:00:00,305.25,305.43,304.97,305.01,16597.0,299.865,300.0418,299.59,299.6292,16597.0
2024-05-06 14:10:00,305.1,305.29,304.75,304.81,48264.0,299.7177,299.9043,299.3738,299.4328,48264.0
2024-05-06 14:20:00,304.78,305.39,304.76,305.14,26170.0,299.4033,300.0025,299.3837,299.757,26170.0
2024-05-06 14:30:00,305.15,305.55,305.12,305.35,18367.0,299.7668,300.1597,299.7373,299.9632,18367.0
2024-05-06 14:40:00,305.39,305.63,305.29,305.52,25062.0,300.0025,300.2383,299.9043,300.1302,25062.0
2024-05-06 14:50:00,305.52,305.56,305.24,305.3,26130.0,300.1302,300.1695,299.8552,299.9141,26130.0
2024-05-06 15:00:00,305.26,305.44,305.09,305.26,32957.0,299.8748,300.0517,299.7078,299.8748,32957.0
2024-05-06 15:10:00,305.28,305.67,305.01,305.67,47307.0,299.8945,300.2776,299.6292,300.2776,47307.0
2024-05-06 15:20:00,305.65,305.77,305.46,305.62,30951.0,300.258,300.3758,300.0713,300.2285,30951.0
2024-05-06 15:30:00,305.57,305.76,305.46,305.63,32954.0,300.1794,300.366,300.0713,300.2383,32954.0
2024-05-06 15:40:00,305.61,305.99,305.61,305.77,49613.0,300.2187,300.592,300.2187,300.3758,49613.0
2024-05-06 15:50:00,305.78,306.15,305.78,306.1,184361.0,300.3857,300.7491,300.3857,300.7,184361.0
2024-05-07 09:30:00,307.9,309.19,307.6,308.27,78833.0,302.4683,303.7355,302.1736,302.8317,78833.0
2024-05-07 09:40:00,308.53,310.15,308.28,309.69,63538.0,303.0871,304.6786,302.8416,304.2267,63538.0
2024-05-07 09:50:00,309.93,311.5,309.69,310.92,69513.0,304.4625,306.0048,304.2267,305.435,69513.0
2024-05-07 10:00:00,310.83,312.15,310.78,311.99,31159.0,305.3466,306.6433,305.2975,306.4861,31159.0
2024-05-07 10:10:00,311.99,312.03,311.26,311.73,28799.0,306.4861,306.5254,305.769,306.2307,28799.0
2024-05-07 10:20:00,311.73,311.92,310.8,311.15,44455.0,306.2307,306.4173,305.3171,305.6609,44455.0
2024-05-07 10:30:00,311.21,311.34,310.9,311.3,20248.0,305.7199,305.8476,305.4153,305.8083,20248.0
2024-05-07 10:40:00,311.24,311.28,310.82,311.27,22266.0,305.7493,305.7886,305.3367,305.7788,22266.0
2024-05-07 10:50:00,311.33,311.92,311.2,311.81,36548.0,305.8378,306.4173,305.71,306.3093,36548.0
2024-05-07 11:00:00,311.7,311.98,311.34,311.42,42533.0,306.2012,306.4763,305.8476,305.9262,42533.0
2024-05-07 11:10:00,311.43,311.58,310.79,311.24,38735.0,305.936,306.0833,305.3073,305.7493,38735.0
2024-05-07 11:20:00,311.2,312.0,311.2,311.69,32254.0,305.71,306.4959,305.71,306.1914,32254.0
2024-05-07 11:30:00,311.62,311.64,311.22,311.42,42798.0,306.1226,306.1423,305.7297,305.9262,42798.0
2024-05-07 11:40:00,311.5,311.51,311.08,311.15,17694.0,306.0048,306.0146,305.5922,305.6609,17694.0
2024-05-07 11:50:00,311.21,311.97,311.21,311.86,45672.0,305.7199,306.4665,305.7199,306.3584,45672.0
2024-05-07 12:00:00,311.92,311.92,311.2,311.43,40872.0,306.4173,306.4173,305.71,305.936,40872.0
2024-05-07 12:10:00,311.23,311.32,310.82,311.19,23344.0,305.7395,305.8279,305.3367,305.7002,23344.0
2024-05-07 12:20:00,311.21,311.47,311.17,311.17,16667.0,305.7199,305.9753,305.6806,305.6806,16667.0
2024-05-07 12:30:00,311.13,311.21,310.7,311.14,13557.0,305.6413,305.7199,305.2189,305.6511,13557.0
2024-05-07 12:40:00,311.14,311.19,310.79,310.93,22839.0,305.6511,305.7002,305.3073,305.4448,22839.0
2024-05-07 12:50:00,310.9,310.9,310.61,310.68,15264.0,305.4153,305.4153,305.1305,305.1992,15264.0
2024-05-07 13:00:00,310.76,311.0,310.74,310.87,11498.0,305.2778,305.5136,305.2582,305.3859,11498.0
2024-05-07 13:10:00,310.84,311.1,310.76,311.05,17040.0,305.3564,305.6118,305.2778,305.5627,17040.0
2024-05-07 13:20:00,311.07,311.25,310.88,311.03,15067.0,305.5823,305.7592,305.3957,305.543,15067.0
2024-05-07 13:30:00,310.96,311.13,310.74,310.91,13309.0,305.4743,305.6413,305.2582,305.4252,13309.0
2024-05-07 13:40:00,310.88,310.93,310.14,310.14,11867.0,305.3957,305.4448,304.6687,304.6687,11867.0
2024-05-07 13:50:00,310.1,310.6,310.1,310.23,11294.0,304.6295,305.1206,304.6295,304.7572,11294.0
2024-05-07 14:00:00,310.3,310.78,310.24,310.78,12565.0,304.8259,305.2975,304.767,305.2975,12565.0
2024-05-07 14:10:00,310.75,310.85,310.62,310.62,24623.0,305.268,305.3662,305.1403,305.1403,24623.0
2024-05-07 14:20:00,310.59,310.85,310.59,310.8,14611.0,305.1108,305.3662,305.1108,305.3171,14611.0
2024-05-07 14:30:00,310.75,310.75,310.26,310.47,18014.0,305.268,305.268,304.7866,304.9929,18014.0
2024-05-07 14:40:00,310.51,310.87,310.51,310.77,13877.0,305.0322,305.3859,305.0322,305.2876,13877.0
2024-05-07 14:50:00,310.74,310.84,310.61,310.65,14339.0,305.2582,305.3564,305.1305,305.1697,14339.0
2024-05-07 15:00:00,310.69,310.75,310.45,310.63,12265.0,305.209,305.268,304.9733,305.1501,12265.0
2024-05-07 15:10:00,310.66,310.85,310.33,310.4,29078.0,305.1796,305.3662,304.8554,304.9242,29078.0
2024-05-07 15:20:00,310.4,310.5,310.05,310.25,25543.0,304.9242,305.0224,304.5803,304.7768,25543.0
2024-05-07 15:30:00,310.3,310.67,310.19,310.49,24717.0,304.8259,305.1894,304.7179,305.0126,24717.0
2024-05-07 15:40:00,310.55,310.93,310.33,310.87,38151.0,305.0715,305.4448,304.8554,305.3859,38151.0
2024-05-07 15:50:00,310.89,311.18,310.55,310.62,156132.0,305.4055,305.6904,305.0715,305.1403,156132.0
2024-05-08 09:30:00,310.12,312.0,310.12,311.5,78194.0,304.6491,306.4959,304.6491,306.0048,78194.0
2024-05-08 09:40:00,311.68,311.98,311.38,311.53,23670.0,306.1816,306.4763,305.8869,306.0342,23670.0
2024-05-08 09:50:00,311.69,312.25,311.54,312.01,31857.0,306.1914,306.7415,306.044,306.5058,31857.0
2024-05-08 10:00:00,311.92,312.03,311.09,311.62,30812.0,306.4173,306.5254,305.602,306.1226,30812.0
2024-05-08 10:10:00,311.45,312.15,311.15,311.91,32065.0,305.9556,306.6433,305.6609,306.4075,32065.0
2024-05-08 10:20:00,312.05,312.79,312.03,312.43,26189.0,306.5451,307.272,306.5254,306.9183,26189.0
2024-05-08 10:30:00,312.37,312.53,311.97,312.09,42942.0,306.8594,307.0166,306.4665,306.5843,42942.0
2024-05-08 10:40:00,312.1,312.26,311.79,312.16,20889.0,306.5942,306.7513,306.2896,306.6531,20889.0
2024-05-08 10:50:00,312.19,312.61,312.08,312.55,28323.0,306.6826,307.0952,306.5745,307.0362,28323.0
2024-05-08 11:00:00,312.6,313.19,312.55,312.86,27673.0,307.0853,307.6649,307.0362,307.3408,27673.0
2024-05-08 11:10:00,313.06,313.29,312.54,312.84,19632.0,307.5372,307.7632,307.0264,307.3211,19632.0
2024-05-08 11:20:00,312.83,312.87,312.56,312.82,15852.0,307.3113,307.3506,307.0461,307.3015,15852.0
2024-05-08 11:30:00,312.83,312.9,312.43,312.69,14602.0,307.3113,307.3801,306.9183,307.1738,14602.0
2024-05-08 11:40:00,312.82,312.89,312.36,312.46,14087.0,307.3015,307.3702,306.8496,306.9478,14087.0
2024-05-08 11:50:00,312.46,312.87,312.45,312.8,13555.0,306.9478,307.3506,306.938,307.2818,13555.0
2024-05-08 12:00:00,312.73,313.04,312.6,312.85,16748.0,307.2131,307.5176,307.0853,307.3309,16748.0
2024-05-08 12:10:00,312.85,312.91,312.64,312.85,8434.0,307.3309,307.3899,307.1246,307.3309,8434.0
2024-05-08 12:20:00,312.91,312.96,312.68,312.85,17728.0,307.3899,307.439,307.1639,307.3309,17728.0
2024-05-08 12:30:00,312.81,313.04,312.77,312.81,16857.0,307.2916,307.5176,307.2523,307.2916,16857.0
2024-05-08 12:40:00,312.88,313.17,312.57,313.1,12597.0,307.3604,307.6453,307.0559,307.5765,12597.0
2024-05-08 12:50:00,313.05,313.11,312.78,312.98,20512.0,307.5274,307.5864,307.2622,307.4586,20512.0
2024-05-08 13:00:00,312.94,313.35,312.7,313.29,21017.0,307.4194,307.8221,307.1836,307.7632,21017.0
2024-05-08 13:10:00,313.28,313.28,312.8,312.91,22188.0,307.7534,307.7534,307.2818,307.3899,22188.0
2024-05-08 13:20:00,312.91,313.08,312.74,312.88,29050.0,307.3899,307.5569,307.2229,307.3604,29050.0
2024-05-08 13:30:00,312.91,313.12,312.79,313.12,21360.0,307.3899,307.5962,307.272,307.5962,21360.0
2024-05-08 13:40:00,313.18,313.34,313.01,313.25,12667.0,307.6551,307.8123,307.4881,307.7239,12667.0
2024-05-08 13:50:00,313.21,313.4,313.1,313.17,15893.0,307.6846,307.8712,307.5765,307.6453,15893.0
2024-05-08 14:00:00,313.17,313.32,312.79,312.84,13566.0,307.6453,307.7926,307.272,307.3211,13566.0
2024-05-08 14:10:00,312.85,312.94,312.67,312.87,22476.0,307.3309,307.4194,307.1541,307.3506,22476.0
2024-05-08 14:20:00,312.91,312.91,312.56,312.66,26571.0,307.3899,307.3899,307.0461,307.1443,26571.0
2024-05-08 14:30:00,312.63,312.83,312.59,312.76,10985.0,307.1148,307.3113,307.0755,307.2425,10985.0
2024-05-08 14:40:00,312.76,312.87,312.5,312.62,23287.0,307.2425,307.3506,306.9871,307.105,23287.0
2024-05-08 14:50:00,312.56,312.78,312.48,312.58,37143.0,307.0461,307.2622,306.9675,307.0657,37143.0
2024-05-08 15:00:00,312.58,312.95,312.43,312.89,36816.0,307.0657,307.4292,306.9183,307.3702,36816.0
2024-05-08 15:10:00,312.89,312.89,312.2,312.46,23463.0,307.3702,307.3702,306.6924,306.9478,23463.0
2024-05-08 15:20:00,312.43,312.56,312.21,312.23,19415.0,306.9183,307.0461,306.7022,306.7219,19415.0
2024-05-08 15:30:00,312.17,312.43,312.1,312.22,23282.0,306.6629,306.9183,306.5942,306.7121,23282.0
2024-05-08 15:40:00,312.24,312.94,312.19,312.88,61911.0,306.7317,307.4194,306.6826,307.3604,61911.0
2024-05-08 15:50:00,312.9,312.96,311.82,312.07,169084.0,307.3801,307.439,306.3191,306.5647,169084.0
2024-05-09 09:30:00,307.0,308.21,304.56,306.27,183246.0,301.5841,302.7728,299.1872,300.867,183246.0
2024-05-09 09:40:00,306.25,306.72,304.65,305.85,122768.0,300.8474,301.3091,299.2756,300.4544,122768.0
2024-05-09 09:50:00,305.82,306.34,305.23,305.64,75034.0,300.425,300.9358,299.8454,300.2481,75034.0
2024-05-09 10:00:00,305.59,305.84,304.78,305.31,40559.0,300.199,300.4446,299.4033,299.924,40559.0
2024-05-09 10:10:00,305.41,305.41,304.56,304.98,57904.0,300.0222,300.0222,299.1872,299.5998,57904.0
2024-05-09 10:20:00,304.92,305.68,304.7,304.94,36647.0,299.5408,300.2874,299.3247,299.5605,36647.0
2024-05-09 10:30:00,304.95,305.16,304.04,304.11,28582.0,299.5703,299.7766,298.6764,298.7451,28582.0
2024-05-09 10:40:00,304.19,304.69,303.86,304.62,26626.0,298.8237,299.3149,298.4995,299.2461,26626.0
2024-05-09 10:50:00,304.58,304.78,304.07,304.29,29171.0,299.2068,299.4033,298.7058,298.9219,29171.0
2024-05-09 11:00:00,304.35,304.83,303.74,304.14,24126.0,298.9809,299.4524,298.3816,298.7746,24126.0
2024-05-09 11:10:00,304.22,304.4,303.83,304.05,28941.0,298.8532,299.03,298.4701,298.6862,28941.0
2024-05-09 11:20:00,304.13,304.29,303.56,303.75,79736.0,298.7648,298.9219,298.2048,298.3915,79736.0
2024-05-09 11:30:00,303.65,303.84,303.31,303.41,33351.0,298.2932,298.4799,297.9592,298.0575,33351.0
2024-05-09 11:40:00,303.42,303.64,302.92,303.62,50517.0,298.0673,298.2834,297.5761,298.2638,50517.0
2024-05-09 11:50:00,303.62,304.5,303.55,304.36,30952.0,298.2638,299.1282,298.195,298.9907,30952.0
2024-05-09 12:00:00,304.26,304.27,303.52,303.65,56351.0,298.8925,298.9023,298.1655,298.2932,56351.0
2024-05-09 12:10:00,303.76,304.18,303.67,304.03,51891.0,298.4013,298.8139,298.3129,298.6665,51891.0
2024-05-09 12:20:00,303.94,304.04,303.28,303.63,48384.0,298.5781,298.6764,297.9298,298.2736,48384.0
2024-05-09 12:30:00,303.55,303.66,303.08,303.39,34800.0,298.195,298.3031,297.7333,298.0378,34800.0
2024-05-09 12:40:00,303.29,303.99,303.24,303.7,44983.0,297.9396,298.6272,297.8905,298.3424,44983.0
2024-05-09 12:50:00,303.73,303.96,303.41,303.44,17717.0,298.3718,298.5978,298.0575,298.0869,17717.0
2024-05-09 13:00:00,303.51,303.72,303.41,303.65,56973.0,298.1557,298.362,298.0575,298.2932,56973.0
2024-05-09 13:10:00,303.67,303.87,303.25,303.8,18079.0,298.3129,298.5094,297.9003,298.4406,18079.0
2024-05-09 13:20:00,303.74,303.91,303.35,303.87,32160.0,298.3816,298.5487,297.9985,298.5094,32160.0
2024-05-09 13:30:00,303.87,304.23,303.61,303.61,37464.0,298.5094,298.863,298.2539,298.2539,37464.0
2024-05-09 13:40:00,303.64,303.79,303.02,303.79,46169.0,298.2834,298.4308,297.6744,298.4308,46169.0
2024-05-09 13:50:00,303.7,303.74,303.41,303.68,13826.0,298.3424,298.3816,298.0575,298.3227,13826.0
2024-05-09 14:00:00,303.59,304.29,303.59,304.12,30493.0,298.2343,298.9219,298.2343,298.7549,30493.0
2024-05-09 14:10:00,304.18,304.55,304.08,304.55,22405.0,298.8139,299.1774,298.7157,299.1774,22405.0
2024-05-09 14:20:00,304.5,304.94,304.15,304.88,23071.0,299.1282,299.5605,298.7844,299.5015,23071.0
2024-05-09 14:30:00,304.86,304.86,304.36,304.81,24134.0,299.4819,299.4819,298.9907,299.4328,24134.0
2024-05-09 14:40:00,304.81,304.95,304.7,304.71,25860.0,299.4328,299.5703,299.3247,299.3345,25860.0
2024-05-09 14:50:00,304.79,304.95,304.47,304.92,23149.0,299.4131,299.5703,299.0988,299.5408,23149.0
2024-05-09 15:00:00,304.94,305.39,304.59,305.25,62658.0,299.5605,300.0025,299.2167,299.865,62658.0
2024-05-09 15:10:00,305.3,305.32,304.94,305.25,47751.0,299.9141,299.9338,299.5605,299.865,47751.0
2024-05-09 15:20:00,305.31,305.56,305.23,305.49,49913.0,299.924,300.1695,299.8454,300.1008,49913.0
2024-05-09 15:30:00,305.49,305.57,305.08,305.49,81079.0,300.1008,300.1794,299.698,300.1008,81079.0
2024-05-09 15:40:00,305.51,305.63,305.08,305.5,94280.0,300.1204,300.2383,299.698,300.1106,94280.0
2024-05-09 15:50:00,305.54,306.72,305.47,306.56,259358.0,300.1499,301.3091,300.0811,301.1519,259358.0
2024-05-10 09:30:00,308.0,308.83,307.24,308.61,57694.0,302.5665,303.3819,301.8199,303.1657,57694.0
2024-05-10 09:40:00,308.61,309.26,308.23,309.0,27044.0,303.1657,303.8043,302.7924,303.5489,27044.0
2024-05-10 09:50:00,308.97,309.16,308.39,309.16,15020.0,303.5194,303.706,302.9496,303.706,15020.0
2024-05-10 10:00:00,308.96,309.08,308.23,308.44,39086.0,303.5096,303.6274,302.7924,302.9987,39086.0
2024-05-10 10:10:00,308.34,308.75,308.01,308.27,33915.0,302.9005,303.3033,302.5763,302.8317,33915.0
2024-05-10 10:20:00,308.28,308.46,307.95,308.11,33778.0,302.8416,303.0184,302.5174,302.6746,33778.0
2024-05-10 10:30:00,308.13,308.26,307.88,308.01,24507.0,302.6942,302.8219,302.4486,302.5763,24507.0
2024-05-10 10:40:00,308.01,308.28,307.95,308.23,24470.0,302.5763,302.8416,302.5174,302.7924,24470.0
2024-05-10 10:50:00,308.26,308.31,307.89,308.31,31730.0,302.8219,302.871,302.4584,302.871,31730.0
2024-05-10 11:00:00,308.31,308.45,307.84,307.86,20691.0,302.871,303.0086,302.4093,302.429,20691.0
2024-05-10 11:10:00,307.89,307.9,307.35,307.36,21286.0,302.4584,302.4683,301.928,301.9378,21286.0
2024-05-10 11:20:00,307.44,307.6,307.32,307.56,21485.0,302.0164,302.1736,301.8985,302.1343,21485.0
2024-05-10 11:30:00,307.58,307.58,307.22,307.41,28944.0,302.1539,302.1539,301.8003,301.9869,28944.0
2024-05-10 11:40:00,307.44,307.44,306.82,307.11,17186.0,302.0164,302.0164,301.4073,301.6922,17186.0
2024-05-10 11:50:00,307.11,307.26,306.83,306.88,19883.0,301.6922,301.8396,301.4171,301.4663,19883.0
2024-05-10 12:00:00,306.89,306.97,306.5,306.56,12763.0,301.4761,301.5547,301.093,301.1519,12763.0
2024-05-10 12:10:00,306.54,306.69,306.45,306.57,15997.0,301.1323,301.2796,301.0438,301.1617,15997.0
2024-05-10 12:20:00,306.52,306.77,306.49,306.68,20866.0,301.1126,301.3582,301.0831,301.2698,20866.0
2024-05-10 12:30:00,306.65,306.96,306.62,306.87,20749.0,301.2403,301.5448,301.2108,301.4564,20749.0
2024-05-10 12:40:00,306.87,307.18,306.83,307.12,14506.0,301.4564,301.761,301.4171,301.702,14506.0
2024-05-10 12:50:00,307.12,307.23,307.0,307.16,13165.0,301.702,301.8101,301.5841,301.7413,13165.0
2024-05-10 13:00:00,307.15,307.31,306.95,306.98,12470.0,301.7315,301.8887,301.535,301.5645,12470.0
2024-05-10 13:10:00,306.99,307.19,306.92,307.19,14006.0,301.5743,301.7708,301.5056,301.7708,14006.0
2024-05-10 13:20:00,307.11,307.21,306.81,306.84,16335.0,301.6922,301.7904,301.3975,301.427,16335.0
2024-05-10 13:30:00,306.84,307.07,306.81,307.02,10895.0,301.427,301.6529,301.3975,301.6038,10895.0
2024-05-10 13:40:00,306.96,307.05,306.82,306.83,10542.0,301.5448,301.6333,301.4073,301.4171,10542.0
2024-05-10 13:50:00,306.9,307.28,306.86,307.26,16917.0,301.4859,301.8592,301.4466,301.8396,16917.0
2024-05-10 14:00:00,307.23,307.29,307.14,307.25,10455.0,301.8101,301.869,301.7217,301.8297,10455.0
2024-05-10 14:10:00,307.25,307.56,307.2,307.28,17444.0,301.8297,302.1343,301.7806,301.8592,17444.0
2024-05-10 14:20:00,307.28,307.33,306.95,306.96,15438.0,301.8592,301.9083,301.535,301.5448,15438.0
2024-05-10 14:30:00,306.97,306.98,306.48,306.53,20716.0,301.5547,301.5645,301.0733,301.1224,20716.0
2024-05-10 14:40:00,306.56,306.99,306.54,306.97,14972.0,301.1519,301.5743,301.1323,301.5547,14972.0
2024-05-10 14:50:00,307.0,307.22,306.78,306.88,17500.0,301.5841,301.8003,301.368,301.4663,17500.0
2024-05-10 15:00:00,306.93,306.93,306.51,306.64,18680.0,301.5154,301.5154,301.1028,301.2305,18680.0
2024-05-10 15:10:00,306.63,306.73,306.49,306.73,20507.0,301.2207,301.3189,301.0831,301.3189,20507.0
2024-05-10 15:20:00,306.71,306.71,306.44,306.48,21732.0,301.2993,301.2993,301.034,301.0733,21732.0
2024-05-10 15:30:00,306.49,306.62,306.18,306.59,37390.0,301.0831,301.2108,300.7786,301.1814,37390.0
2024-05-10 15:40:00,306.59,306.71,306.06,306.06,55296.0,301.1814,301.2993,300.6607,300.6607,55296.0
2024-05-10 15:50:00,306.09,306.65,306.09,306.29,121602.0,300.6902,301.2403,300.6902,300.8867,121602.0
2024-05-13 09:30:00,308.15,308.4,307.73,308.4,57581.0,302.7139,302.9594,302.3013,302.9594,57581.0
2024-05-13 09:40:00,308.07,308.67,308.0,308.33,23977.0,302.6353,303.2247,302.5665,302.8907,23977.0
2024-05-13 09:50:00,308.46,308.8,308.13,308.24,23749.0,303.0184,303.3524,302.6942,302.8023,23749.0
2024-05-13 10:00:00,308.07,308.41,307.85,307.85,22092.0,302.6353,302.9693,302.4191,302.4191,22092.0
2024-05-13 10:10:00,307.81,308.06,307.31,307.66,14074.0,302.3798,302.6254,301.8887,302.2325,14074.0
2024-05-13 10:20:00,307.3,308.1,307.29,308.01,11341.0,301.8788,302.6647,301.869,302.5763,11341.0
2024-05-13 10:30:00,307.9,308.33,307.6,308.31,19250.0,302.4683,302.8907,302.1736,302.871,19250.0
2024-05-13 10:40:00,308.31,308.47,308.1,308.13,11344.0,302.871,303.0282,302.6647,302.6942,11344.0
2024-05-13 10:50:00,308.18,308.21,307.43,308.0,21733.0,302.7433,302.7728,302.0066,302.5665,21733.0
2024-05-13 11:00:00,308.0,308.03,307.62,307.67,19740.0,302.5665,302.596,302.1932,302.2423,19740.0
2024-05-13 11:10:00,307.65,307.97,307.52,307.9,13872.0,302.2227,302.537,302.095,302.4683,13872.0
2024-05-13 11:20:00,307.88,307.97,307.68,307.68,13290.0,302.4486,302.537,302.2521,302.2521,13290.0
2024-05-13 11:30:00,307.63,308.06,307.3,307.93,28824.0,302.203,302.6254,301.8788,302.4977,28824.0
2024-05-13 11:40:00,307.96,307.98,307.49,307.49,66130.0,302.5272,302.5469,302.0655,302.0655,66130.0
2024-05-13 11:50:00,307.56,308.07,307.51,307.87,19350.0,302.1343,302.6353,302.0851,302.4388,19350.0
2024-05-13 12:00:00,307.96,308.05,307.84,307.97,9057.0,302.5272,302.6156,302.4093,302.537,9057.0
2024-05-13 12:10:00,307.94,308.05,307.88,308.0,13875.0,302.5076,302.6156,302.4486,302.5665,13875.0
2024-05-13 12:20:00,307.95,308.18,307.93,308.14,6425.0,302.5174,302.7433,302.4977,302.704,6425.0
2024-05-13 12:30:00,308.1,308.39,308.08,308.34,10694.0,302.6647,302.9496,302.6451,302.9005,10694.0
2024-05-13 12:40:00,308.34,308.67,308.29,308.67,12362.0,302.9005,303.2247,302.8514,303.2247,12362.0
2024-05-13 12:50:00,308.63,308.66,308.12,308.16,22789.0,303.1854,303.2149,302.6844,302.7237,22789.0
2024-05-13 13:00:00,308.13,308.23,307.65,307.75,8609.0,302.6942,302.7924,302.2227,302.3209,8609.0
2024-05-13 13:10:00,307.65,308.25,307.59,308.15,6222.0,302.2227,302.8121,302.1637,302.7139,6222.0
2024-05-13 13:20:00,308.06,308.3,308.06,308.3,10770.0,302.6254,302.8612,302.6254,302.8612,10770.0
2024-05-13 13:30:00,308.31,308.39,308.12,308.15,11244.0,302.871,302.9496,302.6844,302.7139,11244.0
2024-05-13 13:40:00,308.15,308.54,308.14,308.38,21266.0,302.7139,303.097,302.704,302.9398,21266.0
2024-05-13 13:50:00,308.42,308.44,308.06,308.12,10493.0,302.9791,302.9987,302.6254,302.6844,10493.0
2024-05-13 14:00:00,308.04,308.11,307.71,308.11,10159.0,302.6058,302.6746,302.2816,302.6746,10159.0
2024-05-13 14:10:00,308.1,308.18,307.87,308.01,20850.0,302.6647,302.7433,302.4388,302.5763,20850.0
2024-05-13 14:20:00,308.01,308.14,307.9,307.9,12607.0,302.5763,302.704,302.4683,302.4683,12607.0
2024-05-13 14:30:00,307.99,307.99,307.61,307.67,12794.0,302.5567,302.5567,302.1834,302.2423,12794.0
2024-05-13 14:40:00,307.65,308.08,307.65,307.84,13428.0,302.2227,302.6451,302.2227,302.4093,13428.0
2024-05-13 14:50:00,307.77,307.88,307.6,307.61,16936.0,302.3406,302.4486,302.1736,302.1834,16936.0
2024-05-13 15:00:00,307.63,307.72,307.59,307.65,12540.0,302.203,302.2914,302.1637,302.2227,12540.0
2024-05-13 15:10:00,307.65,307.65,307.45,307.56,17232.0,302.2227,302.2227,302.0262,302.1343,17232.0
2024-05-13 15:20:00,307.6,307.7,307.3,307.5,24407.0,302.1736,302.2718,301.8788,302.0753,24407.0
2024-05-13 15:30:00,307.47,307.68,307.35,307.65,24996.0,302.0458,302.2521,301.928,302.2227,24996.0
2024-05-13 15:40:00,307.68,307.69,307.21,307.35,33417.0,302.2521,302.262,301.7904,301.928,33417.0
2024-05-13 15:50:00,307.33,307.48,306.88,307.45,143391.0,301.9083,302.0557,301.4663,302.0262,143391.0
2024-05-14 09:30:00,308.9,309.51,307.56,309.44,129829.0,303.4506,304.0499,302.1343,303.9811,129829.0
2024-05-14 09:40:00,309.35,311.5,309.31,311.28,36451.0,303.8927,306.0048,303.8534,305.7886,36451.0
2024-05-14 09:50:00,311.28,311.35,310.66,311.15,29671.0,305.7886,305.8574,305.1796,305.6609,29671.0
2024-05-14 10:00:00,311.05,312.02,311.01,311.69,31367.0,305.5627,306.5156,305.5234,306.1914,31367.0
2024-05-14 10:10:00,311.67,312.29,311.2,311.2,30228.0,306.1718,306.7808,305.71,305.71,30228.0
2024-05-14 10:20:00,311.2,311.68,311.07,311.08,18282.0,305.71,306.1816,305.5823,305.5922,18282.0
2024-05-14 10:30:00,311.1,311.26,309.74,309.95,21167.0,305.6118,305.769,304.2758,304.4821,21167.0
2024-05-14 10:40:00,309.95,309.95,309.42,309.6,19947.0,304.4821,304.4821,303.9614,304.1383,19947.0
2024-05-14 10:50:00,309.68,310.04,309.05,309.81,22998.0,304.2169,304.5705,303.598,304.3446,22998.0
2024-05-14 11:00:00,309.8,310.06,309.48,309.82,20923.0,304.3347,304.5902,304.0204,304.3544,20923.0
2024-05-14 11:10:00,309.81,310.07,309.53,309.59,13952.0,304.3446,304.6,304.0695,304.1284,13952.0
2024-05-14 11:20:00,309.49,309.56,309.24,309.35,9493.0,304.0302,304.099,303.7846,303.8927,9493.0
2024-05-14 11:30:00,309.23,309.28,308.79,309.0,15230.0,303.7748,303.8239,303.3426,303.5489,15230.0
2024-05-14 11:40:00,309.0,309.15,308.5,308.58,12694.0,303.5489,303.6962,303.0577,303.1363,12694.0
2024-05-14 11:50:00,308.63,308.76,308.35,308.75,18730.0,303.1854,303.3131,302.9103,303.3033,18730.0
2024-05-14 12:00:00,308.77,308.84,308.49,308.56,9745.0,303.3229,303.3917,303.0479,303.1166,9745.0
2024-05-14 12:10:00,308.56,308.67,308.1,308.2,16900.0,303.1166,303.2247,302.6647,302.763,16900.0
2024-05-14 12:20:00,308.24,308.45,308.15,308.32,7142.0,302.8023,303.0086,302.7139,302.8809,7142.0
2024-05-14 12:30:00,308.44,308.44,308.13,308.29,17360.0,302.9987,302.9987,302.6942,302.8514,17360.0
2024-05-14 12:40:00,308.31,308.35,307.75,308.03,26552.0,302.871,302.9103,302.3209,302.596,26552.0
2024-05-14 12:50:00,307.98,308.2,307.92,308.04,7880.0,302.5469,302.763,302.4879,302.6058,7880.0
2024-05-14 13:00:00,308.01,308.01,307.45,307.72,9473.0,302.5763,302.5763,302.0262,302.2914,9473.0
2024-05-14 13:10:00,307.72,307.72,307.01,307.13,10170.0,302.2914,302.2914,301.594,301.7118,10170.0
2024-05-14 13:20:00,307.14,307.18,306.96,307.15,9551.0,301.7217,301.761,301.5448,301.7315,9551.0
2024-05-14 13:30:00,307.15,307.15,306.81,306.82,19860.0,301.7315,301.7315,301.3975,301.4073,19860.0
2024-05-14 13:40:00,306.87,307.23,306.42,306.42,22415.0,301.4564,301.8101,301.0144,301.0144,22415.0
2024-05-14 13:50:00,306.42,306.54,306.22,306.42,16311.0,301.0144,301.1323,300.8179,301.0144,16311.0
2024-05-14 14:00:00,306.38,306.63,306.3,306.43,16229.0,300.9751,301.2207,300.8965,301.0242,16229.0
2024-05-14 14:10:00,306.47,306.74,306.43,306.68,10151.0,301.0635,301.3287,301.0242,301.2698,10151.0
2024-05-14 14:20:00,306.72,306.8,306.61,306.75,9863.0,301.3091,301.3877,301.201,301.3385,9863.0
2024-05-14 14:30:00,306.78,307.18,306.64,307.04,33319.0,301.368,301.761,301.2305,301.6234,33319.0
2024-05-14 14:40:00,307.1,307.55,306.74,306.85,15689.0,301.6824,302.1244,301.3287,301.4368,15689.0
2024-05-14 14:50:00,306.82,307.06,306.74,306.84,15085.0,301.4073,301.6431,301.3287,301.427,15085.0
2024-05-14 15:00:00,306.83,307.45,306.81,307.45,18661.0,301.4171,302.0262,301.3975,302.0262,18661.0
2024-05-14 15:10:00,307.52,307.52,307.25,307.49,12072.0,302.095,302.095,301.8297,302.0655,12072.0
2024-05-14 15:20:00,307.46,307.69,307.3,307.41,20040.0,302.036,302.262,301.8788,301.9869,20040.0
2024-05-14 15:30:00,307.37,307.43,307.18,307.18,16471.0,301.9476,302.0066,301.761,301.761,16471.0
2024-05-14 15:40:00,307.21,307.65,307.11,307.17,23810.0,301.7904,302.2227,301.6922,301.7511,23810.0
2024-05-14 15:50:00,307.17,307.52,306.81,306.83,130683.0,301.7511,302.095,301.3975,301.4171,130683.0
2024-05-15 09:30:00,305.0,308.01,302.97,303.44,160734.0,299.6194,302.5763,297.6252,298.0869,160734.0
2024-05-15 09:40:00,303.45,303.78,302.49,302.55,130760.0,298.0968,298.4209,297.1537,297.2126,130760.0
2024-05-15 09:50:00,302.53,303.2,301.85,303.13,110589.0,297.193,297.8512,296.525,297.7824,110589.0
2024-05-15 10:00:00,303.14,304.14,302.9,303.66,70365.0,297.7922,298.7746,297.5565,298.3031,70365.0
2024-05-15 10:10:00,303.66,303.66,302.06,302.34,59685.0,298.3031,298.3031,296.7313,297.0063,59685.0
2024-05-15 10:20:00,302.3,302.42,301.71,301.74,36863.0,296.9671,297.0849,296.3875,296.4169,36863.0
2024-05-15 10:30:00,301.75,302.17,301.58,301.73,42178.0,296.4268,296.8393,296.2598,296.4071,42178.0
2024-05-15 10:40:00,301.69,302.33,301.44,301.94,43251.0,296.3678,296.9965,296.1222,296.6134,43251.0
2024-05-15 10:50:00,301.88,302.8,301.78,302.47,127310.0,296.5545,297.4582,296.4562,297.1341,127310.0
2024-05-15 11:00:00,302.48,303.53,302.41,302.48,98468.0,297.1439,298.1754,297.0751,297.1439,98468.0
2024-05-15 11:10:00,302.38,303.4,302.29,303.27,39548.0,297.0456,298.0476,296.9572,297.9199,39548.0
2024-05-15 11:20:00,303.2,303.87,303.14,303.87,62727.0,297.8512,298.5094,297.7922,298.5094,62727.0
2024-05-15 11:30:00,303.86,303.9,303.24,303.79,33815.0,298.4995,298.5388,297.8905,298.4308,33815.0
2024-05-15 11:40:00,303.82,304.06,303.52,304.03,33038.0,298.4602,298.696,298.1655,298.6665,33038.0
2024-05-15 11:50:00,304.03,304.35,303.75,304.29,33755.0,298.6665,298.9809,298.3915,298.9219,33755.0
2024-05-15 12:00:00,304.29,304.9,304.18,304.86,95756.0,298.9219,299.5212,298.8139,299.4819,95756.0
2024-05-15 12:10:00,304.86,306.37,304.86,306.12,40152.0,299.4819,300.9653,299.4819,300.7197,40152.0
2024-05-15 12:20:00,306.12,306.28,305.64,306.27,43276.0,300.7197,300.8768,300.2481,300.867,43276.0
2024-05-15 12:30:00,306.25,306.26,305.87,306.13,46081.0,300.8474,300.8572,300.4741,300.7295,46081.0
2024-05-15 12:40:00,306.13,306.58,306.04,306.22,36203.0,300.7295,301.1715,300.6411,300.8179,36203.0
2024-05-15 12:50:00,306.22,306.43,306.14,306.3,32000.0,300.8179,301.0242,300.7393,300.8965,32000.0
2024-05-15 13:00:00,306.3,306.43,306.22,306.36,15166.0,300.8965,301.0242,300.8179,300.9554,15166.0
2024-05-15 13:10:00,306.32,306.86,306.29,306.64,25316.0,300.9161,301.4466,300.8867,301.2305,25316.0
2024-05-15 13:20:00,306.68,306.68,306.0,306.06,18860.0,301.2698,301.2698,300.6018,300.6607,18860.0
2024-05-15 13:30:00,306.12,306.47,306.12,306.2,29405.0,300.7197,301.0635,300.7197,300.7983,29405.0
2024-05-15 13:40:00,306.33,306.4,306.03,306.08,14383.0,300.926,300.9947,300.6313,300.6804,14383.0
2024-05-15 13:50:00,306.16,306.67,306.02,306.53,23861.0,300.759,301.26,300.6214,301.1224,23861.0
2024-05-15 14:00:00,306.48,306.87,306.15,306.87,21725.0,301.0733,301.4564,300.7491,301.4564,21725.0
2024-05-15 14:10:00,306.87,306.9,306.24,306.42,26862.0,301.4564,301.4859,300.8375,301.0144,26862.0
2024-05-15 14:20:00,306.43,306.84,306.42,306.6,26081.0,301.0242,301.427,301.0144,301.1912,26081.0
2024-05-15 14:30:00,306.6,306.86,306.48,306.86,21067.0,301.1912,301.4466,301.0733,301.4466,21067.0
2024-05-15 14:40:00,306.87,306.93,306.67,306.78,24931.0,301.4564,301.5154,301.26,301.368,24931.0
2024-05-15 14:50:00,306.73,306.94,306.54,306.94,22630.0,301.3189,301.5252,301.1323,301.5252,22630.0
2024-05-15 15:00:00,306.94,307.14,306.57,307.11,29187.0,301.5252,301.7217,301.1617,301.6922,29187.0
2024-05-15 15:10:00,307.11,307.44,306.83,306.97,37883.0,301.6922,302.0164,301.4171,301.5547,37883.0
2024-05-15 15:20:00,306.98,307.27,306.83,306.91,53469.0,301.5645,301.8494,301.4171,301.4957,53469.0
2024-05-15 15:30:00,306.88,307.06,306.75,306.84,104810.0,301.4663,301.6431,301.3385,301.427,104810.0
2024-05-15 15:40:00,306.85,307.21,306.82,306.9,59880.0,301.4368,301.7904,301.4073,301.4859,59880.0
2024-05-15 15:50:00,306.9,308.43,306.13,308.37,366888.0,301.4859,302.9889,300.7295,302.93,366888.0
2024-05-16 09:30:00,309.66,310.13,308.31,308.69,189705.0,304.1972,304.6589,302.871,303.2443,189705.0
2024-05-16 09:40:00,308.67,310.05,308.64,309.6,160605.0,303.2247,304.5803,303.1952,304.1383,160605.0
2024-05-16 09:50:00,309.4,309.64,308.57,309.38,47635.0,303.9418,304.1776,303.1264,303.9222,47635.0
2024-05-16 10:00:00,309.38,310.59,309.02,309.99,172871.0,303.9222,305.1108,303.5685,304.5214,172871.0
2024-05-16 10:10:00,309.91,310.25,309.64,310.14,54378.0,304.4428,304.7768,304.1776,304.6687,54378.0
2024-05-16 10:20:00,310.14,310.28,309.68,309.89,17116.0,304.6687,304.8063,304.2169,304.4232,17116.0
2024-05-16 10:30:00,309.97,310.21,309.61,309.88,57884.0,304.5017,304.7375,304.1481,304.4133,57884.0
2024-05-16 10:40:00,309.8,310.02,309.52,309.7,64738.0,304.3347,304.5509,304.0597,304.2365,64738.0
2024-05-16 10:50:00,309.7,309.9,309.0,309.75,50706.0,304.2365,304.433,303.5489,304.2856,50706.0
2024-05-16 11:00:00,309.77,310.19,309.77,310.19,28934.0,304.3053,304.7179,304.3053,304.7179,28934.0
2024-05-16 11:10:00,310.19,310.19,309.67,309.69,18391.0,304.7179,304.7179,304.207,304.2267,18391.0
2024-05-16 11:20:00,309.69,310.18,309.14,310.03,20834.0,304.2267,304.708,303.6864,304.5607,20834.0
2024-05-16 11:30:00,310.01,310.51,309.74,310.0,17206.0,304.541,305.0322,304.2758,304.5312,17206.0
2024-05-16 11:40:00,309.95,309.98,309.22,309.25,9803.0,304.4821,304.5116,303.765,303.7944,9803.0
2024-05-16 11:50:00,309.28,309.32,309.07,309.27,12044.0,303.8239,303.8632,303.6176,303.8141,12044.0
2024-05-16 12:00:00,309.19,309.26,308.49,308.6,23821.0,303.7355,303.8043,303.0479,303.1559,23821.0
2024-05-16 12:10:00,308.54,308.56,308.26,308.26,16549.0,303.097,303.1166,302.8219,302.8219,16549.0
2024-05-16 12:20:00,308.24,308.24,307.53,307.53,12518.0,302.8023,302.8023,302.1048,302.1048,12518.0
2024-05-16 12:30:00,307.54,307.7,307.27,307.39,15635.0,302.1146,302.2718,301.8494,301.9673,15635.0
2024-05-16 12:40:00,307.39,307.5,307.17,307.36,13559.0,301.9673,302.0753,301.7511,301.9378,13559.0
2024-05-16 12:50:00,307.35,307.59,307.22,307.22,13983.0,301.928,302.1637,301.8003,301.8003,13983.0
2024-05-16 13:00:00,307.25,307.26,306.75,307.18,18068.0,301.8297,301.8396,301.3385,301.761,18068.0
2024-05-16 13:10:00,307.17,308.18,307.16,308.0,40160.0,301.7511,302.7433,301.7413,302.5665,40160.0
2024-05-16 13:20:00,308.09,308.33,307.58,307.58,12762.0,302.6549,302.8907,302.1539,302.1539,12762.0
2024-05-16 13:30:00,307.63,307.81,307.45,307.51,13881.0,302.203,302.3798,302.0262,302.0851,13881.0
2024-05-16 13:40:00,307.56,308.15,307.52,308.15,16846.0,302.1343,302.7139,302.095,302.7139,16846.0
2024-05-16 13:50:00,308.14,308.37,307.98,308.08,17122.0,302.704,302.93,302.5469,302.6451,17122.0
2024-05-16 14:00:00,308.11,308.27,307.77,307.79,12581.0,302.6746,302.8317,302.3406,302.3602,12581.0
2024-05-16 14:10:00,307.75,307.85,307.41,307.54,30199.0,302.3209,302.4191,301.9869,302.1146,30199.0
2024-05-16 14:20:00,307.6,307.84,307.28,307.5,18901.0,302.1736,302.4093,301.8592,302.0753,18901.0
2024-05-16 14:30:00,307.57,307.79,307.35,307.5,17368.0,302.1441,302.3602,301.928,302.0753,17368.0
2024-05-16 14:40:00,307.5,308.26,307.49,308.13,15580.0,302.0753,302.8219,302.0655,302.6942,15580.0
2024-05-16 14:50:00,308.07,308.68,308.06,308.62,18628.0,302.6353,303.2345,302.6254,303.1756,18628.0
2024-05-16 15:00:00,308.58,308.58,308.32,308.53,13117.0,303.1363,303.1363,302.8809,303.0871,13117.0
2024-05-16 15:10:00,308.59,309.08,308.57,308.92,24381.0,303.1461,303.6274,303.1264,303.4703,24381.0
2024-05-16 15:20:00,308.95,309.18,308.85,308.95,26207.0,303.4997,303.7257,303.4015,303.4997,26207.0
2024-05-16 15:30:00,308.91,309.0,308.25,308.29,27185.0,303.4604,303.5489,302.8121,302.8514,27185.0
2024-05-16 15:40:00,308.32,308.91,308.25,308.69,40374.0,302.8809,303.4604,302.8121,303.2443,40374.0
2024-05-16 15:50:00,308.71,309.19,307.91,308.0,102455.0,303.264,303.7355,302.4781,302.5665,102455.0
2024-05-17 09:30:00,309.74,310.0,305.3,305.3,164435.0,304.2758,304.5312,299.9141,299.9141,164435.0
2024-05-17 09:40:00,305.25,305.37,303.19,304.28,66049.0,299.865,299.9829,297.8414,298.9121,66049.0
2024-05-17 09:50:00,304.28,304.28,302.92,303.66,94698.0,298.9121,298.9121,297.5761,298.3031,94698.0
2024-05-17 10:00:00,303.66,304.16,302.78,303.26,79154.0,298.3031,298.7942,297.4386,297.9101,79154.0
2024-05-17 10:10:00,303.16,303.37,302.33,303.18,65079.0,297.8119,298.0182,296.9965,297.8315,65079.0
2024-05-17 10:20:00,303.25,303.67,302.03,302.4,72213.0,297.9003,298.3129,296.7018,297.0653,72213.0
2024-05-17 10:30:00,302.34,303.31,302.14,303.08,48192.0,297.0063,297.9592,296.8099,297.7333,48192.0
2024-05-17 10:40:00,303.08,303.47,302.98,303.36,158037.0,297.7333,298.1164,297.6351,298.0084,158037.0
2024-05-17 10:50:00,303.37,303.94,303.02,303.31,56222.0,298.0182,298.5781,297.6744,297.9592,56222.0
2024-05-17 11:00:00,303.29,303.69,302.53,302.59,41707.0,297.9396,298.3325,297.193,297.2519,41707.0
2024-05-17 11:10:00,302.56,302.84,302.1,302.17,57920.0,297.2225,297.4975,296.7706,296.8393,57920.0
2024-05-17 11:20:00,302.19,302.48,300.62,301.57,106822.0,296.859,297.1439,295.3167,296.2499,106822.0
2024-05-17 11:30:00,301.65,302.29,301.43,301.86,54549.0,296.3285,296.9572,296.1124,296.5348,54549.0
2024-05-17 11:40:00,301.86,302.03,301.45,301.55,32078.0,296.5348,296.7018,296.132,296.2303,32078.0
2024-05-17 11:50:00,301.54,302.25,301.49,301.93,44820.0,296.2205,296.9179,296.1713,296.6036,44820.0
2024-05-17 12:00:00,301.93,302.22,301.65,301.97,29679.0,296.6036,296.8885,296.3285,296.6429,29679.0
2024-05-17 12:10:00,302.0,302.1,301.67,301.89,20210.0,296.6723,296.7706,296.3482,296.5643,20210.0
2024-05-17 12:20:00,301.91,301.91,301.19,301.46,67082.0,296.5839,296.5839,295.8766,296.1419,67082.0
2024-05-17 12:30:00,301.48,302.11,301.23,301.29,67024.0,296.1615,296.7804,295.9159,295.9749,67024.0
2024-05-17 12:40:00,301.35,301.42,300.72,301.0,42797.0,296.0338,296.1026,295.4149,295.69,42797.0
2024-05-17 12:50:00,301.08,301.35,301.02,301.11,31270.0,295.7686,296.0338,295.7096,295.798,31270.0
2024-05-17 13:00:00,301.11,301.59,301.11,301.29,28631.0,295.798,296.2696,295.798,295.9749,28631.0
2024-05-17 13:10:00,301.29,301.3,300.99,301.02,25995.0,295.9749,295.9847,295.6802,295.7096,25995.0
2024-05-17 13:20:00,301.07,301.13,300.67,300.69,48512.0,295.7588,295.8177,295.3658,295.3855,48512.0
2024-05-17 13:30:00,300.73,301.25,300.73,300.97,40372.0,295.4247,295.9356,295.4247,295.6605,40372.0
2024-05-17 13:40:00,300.96,301.03,300.25,300.33,27554.0,295.6507,295.7195,294.9532,295.0318,27554.0
2024-05-17 13:50:00,300.37,300.49,300.04,300.11,29048.0,295.0711,295.189,294.7469,294.8157,29048.0
2024-05-17 14:00:00,300.1,300.82,300.01,300.42,105227.0,294.8059,295.5132,294.7175,295.1202,105227.0
2024-05-17 14:10:00,300.38,301.34,300.34,301.21,37998.0,295.0809,296.024,295.0416,295.8963,37998.0
2024-05-17 14:20:00,301.33,301.34,300.81,301.22,30272.0,296.0142,296.024,295.5033,295.9061,30272.0
2024-05-17 14:30:00,301.21,301.59,301.21,301.37,20089.0,295.8963,296.2696,295.8963,296.0535,20089.0
2024-05-17 14:40:00,301.36,301.87,301.31,301.65,31436.0,296.0436,296.5446,295.9945,296.3285,31436.0
2024-05-17 14:50:00,301.61,302.08,301.55,301.77,64942.0,296.2892,296.7509,296.2303,296.4464,64942.0
2024-05-17 15:00:00,301.75,302.04,301.52,301.98,40623.0,296.4268,296.7116,296.2008,296.6527,40623.0
2024-05-17 15:10:00,302.04,302.93,302.04,302.92,28357.0,296.7116,297.5859,296.7116,297.5761,28357.0
2024-05-17 15:20:00,302.92,303.31,302.77,303.15,60183.0,297.5761,297.9592,297.4288,297.8021,60183.0
2024-05-17 15:30:00,303.13,303.8,303.03,303.8,41194.0,297.7824,298.4406,297.6842,298.4406,41194.0
2024-05-17 15:40:00,303.71,303.74,303.03,303.28,60599.0,298.3522,298.3816,297.6842,297.9298,60599.0
2024-05-17 15:50:00,303.24,303.83,303.16,303.73,242338.0,297.8905,298.4701,297.8119,298.3718,242338.0
2024-05-20 09:30:00,303.51,303.51,301.61,303.18,111406.0,298.1557,298.1557,296.2892,297.8315,111406.0
2024-05-20 09:40:00,302.98,304.35,302.6,304.0,149017.0,297.6351,298.9809,297.2618,298.6371,149017.0
2024-05-20 09:50:00,303.84,304.5,303.84,304.25,21806.0,298.4799,299.1282,298.4799,298.8827,21806.0
2024-05-20 10:00:00,304.25,305.55,304.24,305.23,91352.0,298.8827,300.1597,298.8728,299.8454,91352.0
2024-05-20 10:10:00,305.25,305.66,304.81,304.89,23376.0,299.865,300.2678,299.4328,299.5114,23376.0
2024-05-20 10:20:00,304.87,304.96,304.35,304.96,28695.0,299.4917,299.5801,298.9809,299.5801,28695.0
2024-05-20 10:30:00,304.8,304.96,304.58,304.71,40771.0,299.4229,299.5801,299.2068,299.3345,40771.0
2024-05-20 10:40:00,304.74,305.55,304.7,305.42,18569.0,299.364,300.1597,299.3247,300.032,18569.0
2024-05-20 10:50:00,305.36,305.56,305.3,305.46,18850.0,299.9731,300.1695,299.9141,300.0713,18850.0
2024-05-20 11:00:00,305.46,305.46,304.86,305.34,25877.0,300.0713,300.0713,299.4819,299.9534,25877.0
2024-05-20 11:10:00,305.38,306.04,305.29,305.87,26747.0,299.9927,300.6411,299.9043,300.4741,26747.0
2024-05-20 11:20:00,305.94,306.05,305.69,306.03,13850.0,300.5428,300.6509,300.2972,300.6313,13850.0
2024-05-20 11:30:00,306.07,306.21,305.88,306.0,45842.0,300.6705,300.8081,300.4839,300.6018,45842.0
2024-05-20 11:40:00,306.0,306.06,305.57,306.0,40438.0,300.6018,300.6607,300.1794,300.6018,40438.0
2024-05-20 11:50:00,305.94,306.07,305.59,305.67,15122.0,300.5428,300.6705,300.199,300.2776,15122.0
2024-05-20 12:00:00,305.67,306.08,305.66,306.08,41691.0,300.2776,300.6804,300.2678,300.6804,41691.0
2024-05-20 12:10:00,306.08,306.39,306.03,306.3,22664.0,300.6804,300.9849,300.6313,300.8965,22664.0
2024-05-20 12:20:00,306.3,306.33,306.06,306.12,20729.0,300.8965,300.926,300.6607,300.7197,20729.0
2024-05-20 12:30:00,306.12,306.41,305.89,306.14,36486.0,300.7197,301.0045,300.4937,300.7393,36486.0
2024-05-20 12:40:00,306.12,306.45,306.12,306.37,39593.0,300.7197,301.0438,300.7197,300.9653,39593.0
2024-05-20 12:50:00,306.41,306.66,306.36,306.56,16149.0,301.0045,301.2501,300.9554,301.1519,16149.0
2024-05-20 13:00:00,306.55,306.82,306.46,306.79,40959.0,301.1421,301.4073,301.0537,301.3778,40959.0
2024-05-20 13:10:00,306.76,307.07,306.57,306.92,14357.0,301.3484,301.6529,301.1617,301.5056,14357.0
2024-05-20 13:20:00,306.88,307.04,306.75,306.8,17138.0,301.4663,301.6234,301.3385,301.3877,17138.0
2024-05-20 13:30:00,306.8,306.8,306.21,306.32,39043.0,301.3877,301.3877,300.8081,300.9161,39043.0
2024-05-20 13:40:00,306.35,306.59,306.29,306.44,12739.0,300.9456,301.1814,300.8867,301.034,12739.0
2024-05-20 13:50:00,306.44,306.61,306.38,306.61,13106.0,301.034,301.201,300.9751,301.201,13106.0
2024-05-20 14:00:00,306.54,306.62,305.99,306.26,42676.0,301.1323,301.2108,300.592,300.8572,42676.0
2024-05-20 14:10:00,306.21,306.35,306.08,306.21,8567.0,300.8081,300.9456,300.6804,300.8081,8567.0
2024-05-20 14:20:00,306.17,306.54,306.17,306.53,15636.0,300.7688,301.1323,300.7688,301.1224,15636.0
2024-05-20 14:30:00,306.51,306.82,306.51,306.66,42445.0,301.1028,301.4073,301.1028,301.2501,42445.0
2024-05-20 14:40:00,306.63,306.81,306.45,306.45,10741.0,301.2207,301.3975,301.0438,301.0438,10741.0
2024-05-20 14:50:00,306.45,306.49,305.92,306.04,15256.0,301.0438,301.0831,300.5232,300.6411,15256.0
2024-05-20 15:00:00,306.04,306.14,305.89,305.97,56760.0,300.6411,300.7393,300.4937,300.5723,56760.0
2024-05-20 15:10:00,305.94,306.04,305.59,305.96,29972.0,300.5428,300.6411,300.199,300.5625,29972.0
2024-05-20 15:20:00,305.96,306.12,305.67,306.1,39277.0,300.5625,300.7197,300.2776,300.7,39277.0
2024-05-20 15:30:00,306.13,306.3,305.95,306.27,25747.0,300.7295,300.8965,300.5527,300.867,25747.0
2024-05-20 15:40:00,306.27,306.31,305.56,305.81,103357.0,300.867,300.9063,300.1695,300.4151,103357.0
2024-05-20 15:50:00,305.88,306.32,305.61,305.85,171694.0,300.4839,300.9161,300.2187,300.4544,171694.0
2024-05-21 09:30:00,306.79,307.15,305.45,306.4,107176.0,301.3778,301.7315,300.0615,300.9947,107176.0
2024-05-21 09:40:00,306.17,306.73,305.3,305.61,19711.0,300.7688,301.3189,299.9141,300.2187,19711.0
2024-05-21 09:50:00,305.65,305.97,305.03,305.19,40507.0,300.258,300.5723,299.6489,299.8061,40507.0
2024-05-21 10:00:00,305.17,305.75,305.17,305.3,24500.0,299.7864,300.3562,299.7864,299.9141,24500.0
2024-05-21 10:10:00,305.46,305.54,304.97,305.13,16830.0,300.0713,300.1499,299.59,299.7471,16830.0
2024-05-21 10:20:00,305.16,305.37,304.97,305.11,26354.0,299.7766,299.9829,299.59,299.7275,26354.0
2024-05-21 10:30:00,305.07,305.44,305.0,305.36,12448.0,299.6882,300.0517,299.6194,299.9731,12448.0
2024-05-21 10:40:00,305.43,305.77,304.94,305.14,36256.0,300.0418,300.3758,299.5605,299.757,36256.0
2024-05-21 10:50:00,305.21,305.21,304.91,305.04,15708.0,299.8257,299.8257,299.531,299.6587,15708.0
2024-05-21 11:00:00,305.02,305.17,304.71,305.07,19119.0,299.6391,299.7864,299.3345,299.6882,19119.0
2024-05-21 11:10:00,305.06,305.21,304.97,305.02,14450.0,299.6784,299.8257,299.59,299.6391,14450.0
2024-05-21 11:20:00,305.07,305.24,304.99,305.08,16765.0,299.6882,299.8552,299.6096,299.698,16765.0
2024-05-21 11:30:00,305.13,305.13,304.92,305.04,11702.0,299.7471,299.7471,299.5408,299.6587,11702.0
2024-05-21 11:40:00,305.01,305.01,304.4,304.66,11372.0,299.6292,299.6292,299.03,299.2854,11372.0
2024-05-21 11:50:00,304.63,304.66,304.14,304.18,8661.0,299.2559,299.2854,298.7746,298.8139,8661.0
2024-05-21 12:00:00,304.22,304.34,304.0,304.0,12718.0,298.8532,298.9711,298.6371,298.6371,12718.0
2024-05-21 12:10:00,303.92,304.39,303.92,303.94,10187.0,298.5585,299.0202,298.5585,298.5781,10187.0
2024-05-21 12:20:00,303.95,304.08,303.69,303.92,16947.0,298.5879,298.7157,298.3325,298.5585,16947.0
2024-05-21 12:30:00,303.96,304.08,303.63,303.76,7645.0,298.5978,298.7157,298.2736,298.4013,7645.0
2024-05-21 12:40:00,303.89,304.02,303.75,303.88,9416.0,298.529,298.6567,298.3915,298.5192,9416.0
2024-05-21 12:50:00,303.92,304.07,303.84,303.84,11238.0,298.5585,298.7058,298.4799,298.4799,11238.0
2024-05-21 13:00:00,303.87,303.98,303.75,303.75,6767.0,298.5094,298.6174,298.3915,298.3915,6767.0
2024-05-21 13:10:00,303.81,303.81,303.43,303.6,7445.0,298.4504,298.4504,298.0771,298.2441,7445.0
2024-05-21 13:20:00,303.5,303.53,302.96,303.43,11545.0,298.1459,298.1754,297.6154,298.0771,11545.0
2024-05-21 13:30:00,303.5,303.62,303.41,303.49,9125.0,298.1459,298.2638,298.0575,298.1361,9125.0
2024-05-21 13:40:00,303.57,303.91,303.57,303.69,20809.0,298.2146,298.5487,298.2146,298.3325,20809.0
2024-05-21 13:50:00,303.75,303.95,303.58,303.95,11503.0,298.3915,298.5879,298.2245,298.5879,11503.0
2024-05-21 14:00:00,303.88,304.0,303.83,303.94,10495.0,298.5192,298.6371,298.4701,298.5781,10495.0
2024-05-21 14:10:00,303.97,304.02,303.56,303.56,11041.0,298.6076,298.6567,298.2048,298.2048,11041.0
2024-05-21 14:20:00,303.55,303.96,303.43,303.96,12775.0,298.195,298.5978,298.0771,298.5978,12775.0
2024-05-21 14:30:00,303.94,304.13,303.6,303.6,18045.0,298.5781,298.7648,298.2441,298.2441,18045.0
2024-05-21 14:40:00,303.64,303.82,303.59,303.72,8804.0,298.2834,298.4602,298.2343,298.362,8804.0
2024-05-21 14:50:00,303.71,303.75,303.51,303.67,13335.0,298.3522,298.3915,298.1557,298.3129,13335.0
2024-05-21 15:00:00,303.61,303.83,303.61,303.73,13103.0,298.2539,298.4701,298.2539,298.3718,13103.0
2024-05-21 15:10:00,303.83,304.23,303.78,304.03,21929.0,298.4701,298.863,298.4209,298.6665,21929.0
2024-05-21 15:20:00,303.98,304.07,303.71,303.92,15142.0,298.6174,298.7058,298.3522,298.5585,15142.0
2024-05-21 15:30:00,303.92,304.2,303.88,304.06,24146.0,298.5585,298.8335,298.5192,298.696,24146.0
2024-05-21 15:40:00,304.04,304.23,303.9,304.01,25714.0,298.6764,298.863,298.5388,298.6469,25714.0
2024-05-21 15:50:00,304.01,304.34,303.3,303.84,125889.0,298.6469,298.9711,297.9494,298.4799,125889.0
2024-05-22 09:30:00,303.96,305.86,303.69,305.69,64145.0,298.5978,300.4643,298.3325,300.2972,64145.0
2024-05-22 09:40:00,305.69,305.97,305.17,305.89,25602.0,300.2972,300.5723,299.7864,300.4937,25602.0
2024-05-22 09:50:00,306.0,306.36,305.76,305.84,37615.0,300.6018,300.9554,300.366,300.4446,37615.0
2024-05-22 10:00:00,305.84,306.79,305.45,306.75,26265.0,300.4446,301.3778,300.0615,301.3385,26265.0
2024-05-22 10:10:00,306.6,307.78,306.6,307.51,41933.0,301.1912,302.3504,301.1912,302.0851,41933.0
2024-05-22 10:20:00,307.56,308.05,307.26,308.04,47277.0,302.1343,302.6156,301.8396,302.6058,47277.0
2024-05-22 10:30:00,307.96,308.19,306.95,306.95,20027.0,302.5272,302.7531,301.535,301.535,20027.0
2024-05-22 10:40:00,306.95,307.3,306.49,306.5,25586.0,301.535,301.8788,301.0831,301.093,25586.0
2024-05-22 10:50:00,306.65,306.91,306.53,306.72,16501.0,301.2403,301.4957,301.1224,301.3091,16501.0
2024-05-22 11:00:00,306.75,307.37,306.74,307.11,21315.0,301.3385,301.9476,301.3287,301.6922,21315.0
2024-05-22 11:10:00,307.16,307.26,306.9,306.93,7533.0,301.7413,301.8396,301.4859,301.5154,7533.0
2024-05-22 11:20:00,306.93,307.56,306.9,307.28,15793.0,301.5154,302.1343,301.4859,301.8592,15793.0
2024-05-22 11:30:00,307.19,307.6,307.14,307.34,12907.0,301.7708,302.1736,301.7217,301.9181,12907.0
2024-05-22 11:40:00,307.35,307.6,307.16,307.34,22095.0,301.928,302.1736,301.7413,301.9181,22095.0
2024-05-22 11:50:00,307.34,307.39,307.04,307.38,13484.0,301.9181,301.9673,301.6234,301.9574,13484.0
2024-05-22 12:00:00,307.32,307.43,307.1,307.41,12619.0,301.8985,302.0066,301.6824,301.9869,12619.0
2024-05-22 12:10:00,307.44,307.61,307.39,307.53,12689.0,302.0164,302.1834,301.9673,302.1048,12689.0
2024-05-22 12:20:00,307.54,308.13,307.46,308.1,10532.0,302.1146,302.6942,302.036,302.6647,10532.0
2024-05-22 12:30:00,308.09,308.15,307.82,307.99,8513.0,302.6549,302.7139,302.3897,302.5567,8513.0
2024-05-22 12:40:00,307.99,308.06,307.8,307.87,6917.0,302.5567,302.6254,302.37,302.4388,6917.0
2024-05-22 12:50:00,307.88,307.9,307.7,307.88,4105.0,302.4486,302.4683,302.2718,302.4486,4105.0
2024-05-22 13:00:00,307.82,308.05,307.75,307.88,12834.0,302.3897,302.6156,302.3209,302.4486,12834.0
2024-05-22 13:10:00,307.85,308.0,307.78,307.93,9597.0,302.4191,302.5665,302.3504,302.4977,9597.0
2024-05-22 13:20:00,307.82,307.94,307.3,307.47,14304.0,302.3897,302.5076,301.8788,302.0458,14304.0
2024-05-22 13:30:00,307.42,307.63,306.64,306.82,26900.0,301.9967,302.203,301.2305,301.4073,26900.0
2024-05-22 13:40:00,306.76,307.06,306.72,307.03,15419.0,301.3484,301.6431,301.3091,301.6136,15419.0
2024-05-22 13:50:00,307.02,307.13,306.84,306.99,11920.0,301.6038,301.7118,301.427,301.5743,11920.0
2024-05-22 14:00:00,306.96,306.96,306.12,306.58,11442.0,301.5448,301.5448,300.7197,301.1715,11442.0
2024-05-22 14:10:00,306.53,306.6,306.33,306.5,16732.0,301.1224,301.1912,300.926,301.093,16732.0
2024-05-22 14:20:00,306.5,306.51,305.96,306.01,8668.0,301.093,301.1028,300.5625,300.6116,8668.0
2024-05-22 14:30:00,305.96,306.26,305.86,306.2,17016.0,300.5625,300.8572,300.4643,300.7983,17016.0
2024-05-22 14:40:00,306.21,306.53,306.11,306.53,11651.0,300.8081,301.1224,300.7098,301.1224,11651.0
2024-05-22 14:50:00,306.51,306.58,306.26,306.41,15073.0,301.1028,301.1715,300.8572,301.0045,15073.0
2024-05-22 15:00:00,306.38,306.47,306.19,306.47,21946.0,300.9751,301.0635,300.7884,301.0635,21946.0
2024-05-22 15:10:00,306.42,307.01,306.42,306.56,20284.0,301.0144,301.594,301.0144,301.1519,20284.0
2024-05-22 15:20:00,306.62,307.0,306.62,306.98,16790.0,301.2108,301.5841,301.2108,301.5645,16790.0
2024-05-22 15:30:00,307.01,307.55,306.97,307.2,24524.0,301.594,302.1244,301.5547,301.7806,24524.0
2024-05-22 15:40:00,307.19,307.24,306.53,306.53,30529.0,301.7708,301.8199,301.1224,301.1224,30529.0
2024-05-22 15:50:00,306.63,307.18,306.13,307.1,146227.0,301.2207,301.761,300.7295,301.6824,146227.0
2024-05-23 09:30:00,310.14,310.99,306.51,306.91,100699.0,304.6687,305.5038,301.1028,301.4957,100699.0
2024-05-23 09:40:00,306.98,307.39,306.0,306.43,41862.0,301.5645,301.9673,300.6018,301.0242,41862.0
2024-05-23 09:50:00,306.42,306.96,305.51,306.96,58301.0,301.0144,301.5448,300.1204,301.5448,58301.0
2024-05-23 10:00:00,306.5,307.33,306.1,307.33,33970.0,301.093,301.9083,300.7,301.9083,33970.0
2024-05-23 10:10:00,307.5,307.65,307.14,307.3,13485.0,302.0753,302.2227,301.7217,301.8788,13485.0
2024-05-23 10:20:00,307.3,307.3,306.82,307.07,15986.0,301.8788,301.8788,301.4073,301.6529,15986.0
2024-05-23 10:30:00,307.14,307.89,306.89,307.88,21399.0,301.7217,302.4584,301.4761,302.4486,21399.0
2024-05-23 10:40:00,307.88,308.22,307.37,307.44,22539.0,302.4486,302.7826,301.9476,302.0164,22539.0
2024-05-23 10:50:00,307.39,307.45,306.67,307.18,22125.0,301.9673,302.0262,301.26,301.761,22125.0
2024-05-23 11:00:00,307.07,307.53,307.03,307.36,16034.0,301.6529,302.1048,301.6136,301.9378,16034.0
2024-05-23 11:10:00,307.36,307.46,307.1,307.35,15812.0,301.9378,302.036,301.6824,301.928,15812.0
2024-05-23 11:20:00,307.36,307.45,306.95,307.45,8636.0,301.9378,302.0262,301.535,302.0262,8636.0
2024-05-23 11:30:00,307.27,307.36,306.75,307.14,19694.0,301.8494,301.9378,301.3385,301.7217,19694.0
2024-05-23 11:40:00,307.07,307.27,307.06,307.25,6225.0,301.6529,301.8494,301.6431,301.8297,6225.0
2024-05-23 11:50:00,307.22,307.3,307.04,307.18,14731.0,301.8003,301.8788,301.6234,301.761,14731.0
2024-05-23 12:00:00,307.0,307.09,306.65,306.83,27059.0,301.5841,301.6726,301.2403,301.4171,27059.0
2024-05-23 12:10:00,306.76,306.86,306.58,306.62,9646.0,301.3484,301.4466,301.1715,301.2108,9646.0
2024-05-23 12:20:00,306.67,307.22,306.66,306.93,29930.0,301.26,301.8003,301.2501,301.5154,29930.0
2024-05-23 12:30:00,306.95,307.0,306.66,306.9,25005.0,301.535,301.5841,301.2501,301.4859,25005.0
2024-05-23 12:40:00,306.9,306.93,305.85,305.96,10108.0,301.4859,301.5154,300.4544,300.5625,10108.0
2024-05-23 12:50:00,305.9,306.68,305.78,306.4,28011.0,300.5035,301.2698,300.3857,300.9947,28011.0
2024-05-23 13:00:00,306.35,306.78,306.17,306.38,21541.0,300.9456,301.368,300.7688,300.9751,21541.0
2024-05-23 13:10:00,306.5,306.61,306.31,306.31,9949.0,301.093,301.201,300.9063,300.9063,9949.0
2024-05-23 13:20:00,306.31,306.31,305.94,306.11,6732.0,300.9063,300.9063,300.5428,300.7098,6732.0
2024-05-23 13:30:00,306.04,306.11,305.56,305.85,35277.0,300.6411,300.7098,300.1695,300.4544,35277.0
2024-05-23 13:40:00,305.85,306.11,305.09,305.1,34562.0,300.4544,300.7098,299.7078,299.7177,34562.0
2024-05-23 13:50:00,305.21,305.41,304.99,305.0,16918.0,299.8257,300.0222,299.6096,299.6194,16918.0
2024-05-23 14:00:00,304.98,305.24,304.56,305.24,30131.0,299.5998,299.8552,299.1872,299.8552,30131.0
2024-05-23 14:10:00,305.31,305.57,305.25,305.3,48496.0,299.924,300.1794,299.865,299.9141,48496.0
2024-05-23 14:20:00,305.24,305.63,305.24,305.46,16873.0,299.8552,300.2383,299.8552,300.0713,16873.0
2024-05-23 14:30:00,305.37,305.75,305.01,305.75,39871.0,299.9829,300.3562,299.6292,300.3562,39871.0
2024-05-23 14:40:00,305.67,305.75,305.45,305.56,24067.0,300.2776,300.3562,300.0615,300.1695,24067.0
2024-05-23 14:50:00,305.56,305.84,305.42,305.84,30701.0,300.1695,300.4446,300.032,300.4446,30701.0
2024-05-23 15:00:00,305.79,306.24,305.72,306.24,24035.0,300.3955,300.8375,300.3267,300.8375,24035.0
2024-05-23 15:10:00,306.18,306.69,306.07,306.52,18393.0,300.7786,301.2796,300.6705,301.1126,18393.0
2024-05-23 15:20:00,306.6,306.73,306.22,306.46,25093.0,301.1912,301.3189,300.8179,301.0537,25093.0
2024-05-23 15:30:00,306.52,306.55,306.0,306.29,31101.0,301.1126,301.1421,300.6018,300.8867,31101.0
2024-05-23 15:40:00,306.36,306.57,305.96,306.08,45486.0,300.9554,301.1617,300.5625,300.6804,45486.0
2024-05-23 15:50:00,306.1,306.21,305.14,305.99,156691.0,300.7,300.8081,299.757,300.592,156691.0
2024-05-24 09:30:00,306.89,307.46,305.64,305.64,43146.0,301.4761,302.036,300.2481,300.2481,43146.0
2024-05-24 09:40:00,305.67,305.83,304.57,304.87,38807.0,300.2776,300.4348,299.197,299.4917,38807.0
2024-05-24 09:50:00,304.8,304.98,304.11,304.29,21514.0,299.4229,299.5998,298.7451,298.9219,21514.0
2024-05-24 10:00:00,304.4,304.86,303.41,303.68,34729.0,299.03,299.4819,298.0575,298.3227,34729.0
2024-05-24 10:10:00,303.74,303.74,302.96,303.22,15948.0,298.3816,298.3816,297.6154,297.8708,15948.0
2024-05-24 10:20:00,303.24,303.56,303.06,303.31,23765.0,297.8905,298.2048,297.7136,297.9592,23765.0
2024-05-24 10:30:00,303.31,303.47,302.94,302.96,22865.0,297.9592,298.1164,297.5958,297.6154,22865.0
2024-05-24 10:40:00,303.02,303.2,302.49,302.95,26261.0,297.6744,297.8512,297.1537,297.6056,26261.0
2024-05-24 10:50:00,302.89,302.9,302.58,302.74,10893.0,297.5466,297.5565,297.2421,297.3993,10893.0
2024-05-24 11:00:00,302.78,303.55,302.69,303.45,18030.0,297.4386,298.195,297.3502,298.0968,18030.0
2024-05-24 11:10:00,303.47,303.98,303.42,303.51,36014.0,298.1164,298.6174,298.0673,298.1557,36014.0
2024-05-24 11:20:00,303.67,303.67,303.05,303.05,11024.0,298.3129,298.3129,297.7038,297.7038,11024.0
2024-05-24 11:30:00,303.06,303.13,302.43,302.44,20546.0,297.7136,297.7824,297.0948,297.1046,20546.0
2024-05-24 11:40:00,302.5,302.99,302.38,302.91,11266.0,297.1635,297.6449,297.0456,297.5663,11266.0
2024-05-24 11:50:00,302.91,303.2,302.82,302.91,12093.0,297.5663,297.8512,297.4779,297.5663,12093.0
2024-05-24 12:00:00,302.9,303.0,302.65,302.82,30449.0,297.5565,297.6547,297.3109,297.4779,30449.0
2024-05-24 12:10:00,302.74,302.78,302.24,302.3,17661.0,297.3993,297.4386,296.9081,296.9671,17661.0
2024-05-24 12:20:00,302.27,302.69,302.15,302.26,24146.0,296.9376,297.3502,296.8197,296.9278,24146.0
2024-05-24 12:30:00,302.22,302.31,301.98,301.98,17965.0,296.8885,296.9769,296.6527,296.6527,17965.0
2024-05-24 12:40:00,302.0,302.08,301.68,301.84,19740.0,296.6723,296.7509,296.358,296.5152,19740.0
2024-05-24 12:50:00,301.84,302.02,301.72,301.84,14386.0,296.5152,296.692,296.3973,296.5152,14386.0
2024-05-24 13:00:00,301.78,301.83,301.57,301.67,15461.0,296.4562,296.5053,296.2499,296.3482,15461.0
2024-05-24 13:10:00,301.7,302.07,301.5,301.84,25343.0,296.3776,296.7411,296.1812,296.5152,25343.0
2024-05-24 13:20:00,301.88,302.13,301.84,301.92,25559.0,296.5545,296.8001,296.5152,296.5938,25559.0
2024-05-24 13:30:00,301.96,301.97,301.44,301.55,18753.0,296.6331,296.6429,296.1222,296.2303,18753.0
2024-05-24 13:40:00,301.51,301.55,301.14,301.3,22314.0,296.191,296.2303,295.8275,295.9847,22314.0
2024-05-24 13:50:00,301.24,301.48,301.21,301.38,15246.0,295.9258,296.1615,295.8963,296.0633,15246.0
2024-05-24 14:00:00,301.35,301.6,301.32,301.59,21491.0,296.0338,296.2794,296.0043,296.2696,21491.0
2024-05-24 14:10:00,301.59,301.8,301.39,301.72,23405.0,296.2696,296.4759,296.0731,296.3973,23405.0
2024-05-24 14:20:00,301.77,301.78,301.3,301.44,24223.0,296.4464,296.4562,295.9847,296.1222,24223.0
2024-05-24 14:30:00,301.45,301.69,301.3,301.46,13630.0,296.132,296.3678,295.9847,296.1419,13630.0
2024-05-24 14:40:00,301.51,301.64,301.19,301.64,16526.0,296.191,296.3187,295.8766,296.3187,16526.0
2024-05-24 14:50:00,301.6,301.68,301.14,301.17,15638.0,296.2794,296.358,295.8275,295.857,15638.0
2024-05-24 15:00:00,301.19,301.19,300.72,301.03,40187.0,295.8766,295.8766,295.4149,295.7195,40187.0
2024-05-24 15:10:00,301.05,301.31,301.05,301.24,25456.0,295.7391,295.9945,295.7391,295.9258,25456.0
2024-05-24 15:20:00,301.27,301.27,300.69,300.8,28014.0,295.9552,295.9552,295.3855,295.4935,28014.0
2024-05-24 15:30:00,300.77,301.32,300.76,301.18,51291.0,295.464,296.0043,295.4542,295.8668,51291.0
2024-05-24 15:40:00,301.18,301.19,300.33,300.4,67561.0,295.8668,295.8766,295.0318,295.1006,67561.0
2024-05-24 15:50:00,300.4,300.99,300.34,300.99,142020.0,295.1006,295.6802,295.0416,295.6802,142020.0
2024-05-28 09:30:00,299.37,299.84,297.74,298.0,175802.0,294.0887,294.5505,292.4875,292.7429,175802.0
2024-05-28 09:40:00,298.07,300.32,297.4,299.58,192056.0,292.8117,295.022,292.1535,294.295,192056.0
2024-05-28 09:50:00,299.58,299.67,298.65,298.76,45691.0,294.295,294.3834,293.3814,293.4895,45691.0
2024-05-28 10:00:00,298.76,299.02,298.27,298.55,32818.0,293.4895,293.7449,293.0081,293.2832,32818.0
2024-05-28 10:10:00,298.38,298.7,297.67,297.89,51876.0,293.1162,293.4306,292.4187,292.6349,51876.0
2024-05-28 10:20:00,297.85,297.92,297.61,297.86,24231.0,292.5956,292.6643,292.3598,292.6054,24231.0
2024-05-28 10:30:00,297.86,298.44,297.85,298.28,45655.0,292.6054,293.1751,292.5956,293.018,45655.0
2024-05-28 10:40:00,298.14,298.96,298.14,298.92,35776.0,292.8804,293.686,292.8804,293.6467,35776.0
2024-05-28 10:50:00,298.92,298.92,298.22,298.28,40427.0,293.6467,293.6467,292.959,293.018,40427.0
2024-05-28 11:00:00,298.34,298.39,297.92,298.0,25986.0,293.0769,293.126,292.6643,292.7429,25986.0
2024-05-28 11:10:00,298.05,298.12,297.73,297.82,35657.0,292.792,292.8608,292.4777,292.5661,35657.0
2024-05-28 11:20:00,297.74,298.2,297.74,298.09,28093.0,292.4875,292.9394,292.4875,292.8313,28093.0
2024-05-28 11:30:00,298.11,298.23,297.25,297.56,43603.0,292.851,292.9689,292.0061,292.3107,43603.0
2024-05-28 11:40:00,297.56,297.96,297.56,297.62,24527.0,292.3107,292.7036,292.3107,292.3696,24527.0
2024-05-28 11:50:00,297.6,297.6,297.15,297.19,15590.0,292.35,292.35,291.9079,291.9472,15590.0
2024-05-28 12:00:00,297.18,297.18,296.6,296.85,30513.0,291.9374,291.9374,291.3676,291.6132,30513.0
2024-05-28 12:10:00,296.84,296.93,296.58,296.66,22557.0,291.6034,291.6918,291.348,291.4265,22557.0
2024-05-28 12:20:00,296.66,297.35,296.6,297.26,15811.0,291.4265,292.1044,291.3676,292.016,15811.0
2024-05-28 12:30:00,297.26,297.32,297.03,297.12,23201.0,292.016,292.0749,291.79,291.8784,23201.0
2024-05-28 12:40:00,297.11,297.19,296.97,297.04,17204.0,291.8686,291.9472,291.7311,291.7998,17204.0
2024-05-28 12:50:00,297.0,297.09,296.67,296.84,20042.0,291.7606,291.849,291.4364,291.6034,20042.0
2024-05-28 13:00:00,296.81,297.18,296.47,297.18,21035.0,291.5739,291.9374,291.2399,291.9374,21035.0
2024-05-28 13:10:00,297.15,297.22,296.82,296.82,12522.0,291.9079,291.9767,291.5837,291.5837,12522.0
2024-05-28 13:20:00,296.81,296.81,296.51,296.52,17323.0,291.5739,291.5739,291.2792,291.289,17323.0
2024-05-28 13:30:00,296.5,296.86,296.42,296.7,30879.0,291.2694,291.623,291.1908,291.4658,30879.0
2024-05-28 13:40:00,296.66,296.76,296.27,296.3,27370.0,291.4265,291.5248,291.0434,291.0729,27370.0
2024-05-28 13:50:00,296.29,296.32,295.82,295.96,25011.0,291.0631,291.0925,290.6014,290.7389,25011.0
2024-05-28 14:00:00,295.96,296.28,295.93,296.24,45703.0,290.7389,291.0533,290.7094,291.014,45703.0
2024-05-28 14:10:00,296.25,296.49,296.08,296.12,47957.0,291.0238,291.2595,290.8568,290.8961,47957.0
2024-05-28 14:20:00,296.09,296.16,295.92,295.99,26238.0,290.8666,290.9354,290.6996,290.7684,26238.0
2024-05-28 14:30:00,295.99,296.43,295.83,296.43,40996.0,290.7684,291.2006,290.6112,291.2006,40996.0
2024-05-28 14:40:00,296.44,296.95,296.32,296.75,29020.0,291.2104,291.7114,291.0925,291.515,29020.0
2024-05-28 14:50:00,296.75,296.79,296.35,296.35,24427.0,291.515,291.5543,291.122,291.122,24427.0
2024-05-28 15:00:00,296.31,296.67,296.05,296.67,70723.0,291.0827,291.4364,290.8273,291.4364,70723.0
2024-05-28 15:10:00,296.68,296.69,296.35,296.53,54510.0,291.4462,291.456,291.122,291.2988,54510.0
2024-05-28 15:20:00,296.59,296.85,296.44,296.49,34293.0,291.3578,291.6132,291.2104,291.2595,34293.0
2024-05-28 15:30:00,296.47,296.74,296.41,296.65,61331.0,291.2399,291.5051,291.181,291.4167,61331.0
2024-05-28 15:40:00,296.65,296.73,296.42,296.57,89470.0,291.4167,291.4953,291.1908,291.3381,89470.0
2024-05-28 15:50:00,296.64,297.79,296.61,297.78,216231.0,291.4069,292.5366,291.3774,292.5268,216231.0
2024-05-29 09:30:00,294.15,294.58,291.56,291.73,144207.0,288.9608,289.3832,286.4165,286.5835,144207.0
2024-05-29 09:40:00,291.9,292.4,291.22,291.86,96425.0,286.7505,287.2417,286.0825,286.7112,96425.0
2024-05-29 09:50:00,291.94,292.25,291.01,291.17,111348.0,286.7898,287.0943,285.8762,286.0334,111348.0
2024-05-29 10:00:00,291.16,293.62,291.16,293.05,71299.0,286.0236,288.4402,286.0236,287.8802,71299.0
2024-05-29 10:10:00,293.12,293.98,293.05,293.91,64283.0,287.949,288.7938,287.8802,288.7251,64283.0
2024-05-29 10:20:00,293.85,293.94,293.49,293.93,49802.0,288.6661,288.7545,288.3125,288.7447,49802.0
2024-05-29 10:30:00,293.94,294.58,293.36,293.36,84378.0,288.7545,289.3832,288.1848,288.1848,84378.0
2024-05-29 10:40:00,293.38,293.73,293.03,293.62,61056.0,288.2044,288.5482,287.8606,288.4402,61056.0
2024-05-29 10:50:00,293.73,293.99,293.26,293.56,89858.0,288.5482,288.8037,288.0865,288.3812,89858.0
2024-05-29 11:00:00,293.56,293.8,292.99,293.18,36566.0,288.3812,288.617,287.8213,288.0079,36566.0
2024-05-29 11:10:00,293.13,293.43,292.84,293.14,61193.0,287.9588,288.2535,287.6739,287.9686,61193.0
2024-05-29 11:20:00,293.21,293.53,293.12,293.36,25480.0,288.0374,288.3518,287.949,288.1848,25480.0
2024-05-29 11:30:00,293.37,294.35,293.2,294.35,44548.0,288.1946,289.1573,288.0276,289.1573,44548.0
2024-05-29 11:40:00,294.31,294.56,294.23,294.31,20296.0,289.118,289.3636,289.0394,289.118,20296.0
2024-05-29 11:50:00,294.38,294.68,294.05,294.46,20765.0,289.1868,289.4815,288.8626,289.2654,20765.0
2024-05-29 12:00:00,294.4,294.94,293.98,294.94,20726.0,289.2064,289.7369,288.7938,289.7369,20726.0
2024-05-29 12:10:00,294.94,296.1,294.92,295.38,87167.0,289.7369,290.8764,289.7172,290.1691,87167.0
2024-05-29 12:20:00,295.31,295.34,294.84,294.99,36575.0,290.1004,290.1298,289.6387,289.786,36575.0
2024-05-29 12:30:00,295.0,295.32,294.66,295.19,50229.0,289.7958,290.1102,289.4618,289.9825,50229.0
2024-05-29 12:40:00,295.25,295.4,295.0,295.1,20523.0,290.0414,290.1888,289.7958,289.8941,20523.0
2024-05-29 12:50:00,295.16,295.62,294.99,295.53,16670.0,289.953,290.4049,289.786,290.3165,16670.0
2024-05-29 13:00:00,295.43,295.54,294.88,295.23,20094.0,290.2182,290.3263,289.678,290.0218,20094.0
2024-05-29 13:10:00,295.25,295.49,294.71,294.87,44634.0,290.0414,290.2772,289.511,289.6681,44634.0
2024-05-29 13:20:00,294.82,295.57,294.73,295.56,24171.0,289.619,290.3558,289.5306,290.346,24171.0
2024-05-29 13:30:00,295.59,295.62,294.67,294.98,25557.0,290.3754,290.4049,289.4717,289.7762,25557.0
2024-05-29 13:40:00,294.94,295.01,294.56,294.61,32393.0,289.7369,289.8057,289.3636,289.4127,32393.0
2024-05-29 13:50:00,294.55,294.92,294.42,294.42,20851.0,289.3538,289.7172,289.2261,289.2261,20851.0
2024-05-29 14:00:00,294.45,294.52,294.06,294.16,29939.0,289.2555,289.3243,288.8724,288.9707,29939.0
2024-05-29 14:10:00,294.17,294.63,294.08,294.35,31790.0,288.9805,289.4324,288.8921,289.1573,31790.0
2024-05-29 14:20:00,294.32,294.67,294.12,294.45,20448.0,289.1278,289.4717,288.9314,289.2555,20448.0
2024-05-29 14:30:00,294.47,294.87,294.29,294.47,33977.0,289.2752,289.6681,289.0984,289.2752,33977.0
2024-05-29 14:40:00,294.39,294.94,294.33,294.83,28764.0,289.1966,289.7369,289.1377,289.6288,28764.0
2024-05-29 14:50:00,294.9,294.96,294.14,294.23,40158.0,289.6976,289.7565,288.951,289.0394,40158.0
2024-05-29 15:00:00,294.23,294.58,294.08,294.19,51559.0,289.0394,289.3832,288.8921,289.0001,51559.0
2024-05-29 15:10:00,294.19,294.56,293.93,294.53,62883.0,289.0001,289.3636,288.7447,289.3341,62883.0
2024-05-29 15:20:00,294.52,294.81,294.2,294.58,56955.0,289.3243,289.6092,289.0099,289.3832,56955.0
2024-05-29 15:30:00,294.52,295.13,294.32,295.01,48233.0,289.3243,289.9235,289.1278,289.8057,48233.0
2024-05-29 15:40:00,295.05,295.05,294.32,294.37,64874.0,289.845,289.845,289.1278,289.1769,64874.0
2024-05-29 15:50:00,294.42,294.53,293.57,293.73,273490.0,289.2261,289.3341,288.3911,288.5482,273490.0
2024-05-30 09:30:00,289.97,290.5,286.46,287.3,718063.0,284.8546,285.3752,281.4065,282.2317,718063.0
2024-05-30 09:40:00,287.39,288.42,285.55,288.27,122484.0,282.3201,283.3319,280.5125,283.1846,122484.0
2024-05-30 09:50:00,288.31,288.4,287.16,288.07,77683.0,283.2239,283.3123,282.0941,282.9881,77683.0
2024-05-30 10:00:00,288.07,288.98,287.24,287.31,70261.0,282.9881,283.882,282.1727,282.2415,70261.0
2024-05-30 10:10:00,287.34,287.43,286.4,286.4,73485.0,282.271,282.3594,281.3475,281.3475,73485.0
2024-05-30 10:20:00,286.43,286.91,286.13,286.22,75199.0,281.377,281.8486,281.0823,281.1707,75199.0
2024-05-30 10:30:00,286.18,287.47,286.15,286.68,45414.0,281.1314,282.3987,281.102,281.6226,45414.0
2024-05-30 10:40:00,286.79,287.25,286.53,286.71,42230.0,281.7307,282.1826,281.4753,281.6521,42230.0
2024-05-30 10:50:00,286.68,287.04,286.67,286.92,34834.0,281.6226,281.9763,281.6128,281.8584,34834.0
2024-05-30 11:00:00,287.0,287.05,286.27,286.46,48087.0,281.937,281.9861,281.2198,281.4065,48087.0
2024-05-30 11:10:00,286.44,286.73,286.19,286.56,41254.0,281.3868,281.6717,281.1413,281.5047,41254.0
2024-05-30 11:20:00,286.57,286.67,285.41,285.72,71449.0,281.5145,281.6128,280.375,280.6795,71449.0
2024-05-30 11:30:00,285.73,285.87,285.11,285.15,60595.0,280.6894,280.8269,280.0803,280.1196,60595.0
2024-05-30 11:40:00,285.15,285.65,284.95,285.13,53685.0,280.1196,280.6108,279.9231,280.1,53685.0
2024-05-30 11:50:00,285.08,285.99,285.08,285.82,32117.0,280.0508,280.9448,280.0508,280.7778,32117.0
2024-05-30 12:00:00,285.83,285.83,285.41,285.78,47628.0,280.7876,280.7876,280.375,280.7385,47628.0
2024-05-30 12:10:00,285.78,285.78,285.01,285.27,20287.0,280.7385,280.7385,279.9821,280.2375,20287.0
2024-05-30 12:20:00,285.28,285.59,285.11,285.28,44552.0,280.2473,280.5518,280.0803,280.2473,44552.0
2024-05-30 12:30:00,285.28,285.93,285.24,285.87,111825.0,280.2473,280.8858,280.208,280.8269,111825.0
2024-05-30 12:40:00,285.88,286.12,285.68,285.74,71025.0,280.8367,281.0725,280.6403,280.6992,71025.0
2024-05-30 12:50:00,285.74,285.84,285.25,285.84,37757.0,280.6992,280.7974,280.2178,280.7974,37757.0
2024-05-30 13:00:00,285.83,286.11,285.4,286.11,139569.0,280.7876,281.0627,280.3652,281.0627,139569.0
2024-05-30 13:10:00,285.96,286.07,285.06,285.16,35346.0,280.9153,281.0234,280.0312,280.1294,35346.0
2024-05-30 13:20:00,285.15,285.22,284.95,285.08,45049.0,280.1196,280.1884,279.9231,280.0508,45049.0
2024-05-30 13:30:00,285.11,285.5,284.68,284.99,63955.0,280.0803,280.4634,279.6579,279.9624,63955.0
2024-05-30 13:40:00,284.98,285.54,284.95,285.01,31008.0,279.9526,280.5027,279.9231,279.9821,31008.0
2024-05-30 13:50:00,284.93,285.09,284.7,285.09,36955.0,279.9035,280.0607,279.6775,280.0607,36955.0
2024-05-30 14:00:00,285.07,285.54,284.89,285.54,36814.0,280.041,280.5027,279.8642,280.5027,36814.0
2024-05-30 14:10:00,285.61,286.15,285.54,285.69,45851.0,280.5715,281.102,280.5027,280.6501,45851.0
2024-05-30 14:20:00,285.69,285.85,285.18,285.84,37186.0,280.6501,280.8073,280.1491,280.7974,37186.0
2024-05-30 14:30:00,285.9,286.29,285.79,285.93,48491.0,280.8564,281.2395,280.7483,280.8858,48491.0
2024-05-30 14:40:00,285.9,286.68,285.9,286.3,123680.0,280.8564,281.6226,280.8564,281.2493,123680.0
2024-05-30 14:50:00,286.31,286.33,285.69,285.78,28562.0,281.2591,281.2788,280.6501,280.7385,28562.0
2024-05-30 15:00:00,285.73,285.9,285.1,285.16,68405.0,280.6894,280.8564,280.0705,280.1294,68405.0
2024-05-30 15:10:00,285.15,285.58,285.08,285.52,38835.0,280.1196,280.542,280.0508,280.4831,38835.0
2024-05-30 15:20:00,285.56,285.95,285.13,285.76,66065.0,280.5224,280.9055,280.1,280.7188,66065.0
2024-05-30 15:30:00,285.77,285.87,284.88,285.11,89406.0,280.7287,280.8269,279.8544,280.0803,89406.0
2024-05-30 15:40:00,285.1,285.23,284.53,284.6,72555.0,280.0705,280.1982,279.5105,279.5793,72555.0
2024-05-30 15:50:00,284.56,284.89,284.29,284.77,274132.0,279.54,279.8642,279.2748,279.7463,274132.0
2024-05-31 09:30:00,284.8,285.38,282.59,285.12,178096.0,279.7758,280.3455,277.6048,280.0901,178096.0
2024-05-31 09:40:00,285.25,285.39,283.97,284.53,59488.0,280.2178,280.3554,278.9604,279.5105,59488.0
2024-05-31 09:50:00,284.62,284.62,283.2,283.47,63094.0,279.599,279.599,278.204,278.4692,63094.0
2024-05-31 10:00:00,283.44,283.94,282.75,282.99,100530.0,278.4398,278.9309,277.7619,277.9977,100530.0
2024-05-31 10:10:00,282.99,283.17,282.48,282.65,48223.0,277.9977,278.1745,277.4967,277.6637,48223.0
2024-05-31 10:20:00,282.61,282.77,282.14,282.43,87466.0,277.6244,277.7816,277.1627,277.4476,87466.0
2024-05-31 10:30:00,282.33,282.33,281.77,281.84,82241.0,277.3493,277.3493,276.7992,276.868,82241.0
2024-05-31 10:40:00,281.8,282.09,281.67,281.88,116614.0,276.8287,277.1136,276.701,276.9073,116614.0
2024-05-31 10:50:00,281.91,281.91,281.32,281.32,50951.0,276.9368,276.9368,276.3572,276.3572,50951.0
2024-05-31 11:00:00,281.32,281.48,280.97,281.42,40876.0,276.3572,276.5143,276.0133,276.4554,40876.0
2024-05-31 11:10:00,281.47,281.87,281.17,281.29,75034.0,276.5045,276.8975,276.2098,276.3277,75034.0
2024-05-31 11:20:00,281.32,281.55,280.89,280.98,84864.0,276.3572,276.5831,275.9348,276.0232,84864.0
2024-05-31 11:30:00,280.96,281.16,280.73,280.73,35474.0,276.0035,276.2,275.7776,275.7776,35474.0
2024-05-31 11:40:00,280.73,281.11,280.61,280.92,30550.0,275.7776,276.1509,275.6597,275.9642,30550.0
2024-05-31 11:50:00,280.94,281.0,280.55,280.67,25801.0,275.9839,276.0428,275.6007,275.7186,25801.0
2024-05-31 12:00:00,280.58,280.58,280.04,280.33,57122.0,275.6302,275.6302,275.0997,275.3846,57122.0
2024-05-31 12:10:00,280.33,280.42,279.61,279.66,49049.0,275.3846,275.473,274.6773,274.7265,49049.0
2024-05-31 12:20:00,279.65,279.86,279.42,279.47,42504.0,274.7166,274.9229,274.4907,274.5398,42504.0
2024-05-31 12:30:00,279.48,279.93,279.43,279.5,45260.0,274.5496,274.9917,274.5005,274.5693,45260.0
2024-05-31 12:40:00,279.54,279.7,278.96,279.61,62696.0,274.6086,274.7657,274.0388,274.6773,62696.0
2024-05-31 12:50:00,279.65,279.65,279.16,279.65,31790.0,274.7166,274.7166,274.2353,274.7166,31790.0
2024-05-31 13:00:00,279.67,279.83,279.52,279.62,30337.0,274.7363,274.8935,274.5889,274.6872,30337.0
2024-05-31 13:10:00,279.63,280.23,279.62,280.07,45036.0,274.697,275.2864,274.6872,275.1292,45036.0
2024-05-31 13:20:00,280.04,280.63,279.9,280.63,30792.0,275.0997,275.6793,274.9622,275.6793,30792.0
2024-05-31 13:30:00,280.59,280.75,280.28,280.58,91511.0,275.64,275.7972,275.3355,275.6302,91511.0
2024-05-31 13:40:00,280.58,281.06,280.43,280.51,40519.0,275.6302,276.1018,275.4829,275.5615,40519.0
2024-05-31 13:50:00,280.51,280.71,280.32,280.5,88533.0,275.5615,275.7579,275.3748,275.5516,88533.0
2024-05-31 14:00:00,280.5,280.6,279.96,280.18,93182.0,275.5516,275.6499,275.0212,275.2373,93182.0
2024-05-31 14:10:00,280.18,280.28,279.01,279.33,62404.0,275.2373,275.3355,274.0879,274.4023,62404.0
2024-05-31 14:20:00,279.33,279.39,278.97,279.01,61450.0,274.4023,274.4612,274.0486,274.0879,61450.0
2024-05-31 14:30:00,279.08,279.55,278.95,279.55,34365.0,274.1567,274.6184,274.029,274.6184,34365.0
2024-05-31 14:40:00,279.49,279.53,279.14,279.14,36839.0,274.5594,274.5987,274.2156,274.2156,36839.0
2024-05-31 14:50:00,279.13,279.23,278.69,278.8,67153.0,274.2058,274.304,273.7736,273.8816,67153.0
2024-05-31 15:00:00,278.91,279.55,278.82,279.51,80711.0,273.9897,274.6184,273.9013,274.5791,80711.0
2024-05-31 15:10:00,279.5,279.72,279.29,279.48,64893.0,274.5693,274.7854,274.363,274.5496,64893.0
2024-05-31 15:20:00,279.5,279.74,279.39,279.49,68258.0,274.5693,274.805,274.4612,274.5594,68258.0
2024-05-31 15:30:00,279.47,279.81,279.04,279.04,90997.0,274.5398,274.8738,274.1174,274.1174,90997.0
2024-05-31 15:40:00,279.07,281.37,279.05,281.34,154865.0,274.1469,276.4063,274.1272,276.3768,154865.0
2024-05-31 15:50:00,281.32,282.47,281.02,282.41,482118.0,276.3572,277.4869,276.0625,277.4279,482118.0
2024-06-03 09:30:00,286.35,287.52,285.28,286.47,130796.0,281.2984,282.4478,280.2473,281.4163,130796.0
2024-06-03 09:40:00,286.47,286.47,283.7,284.19,47436.0,281.4163,281.4163,278.6952,279.1765,47436.0
2024-06-03 09:50:00,284.19,284.39,283.05,283.75,33675.0,279.1765,279.373,278.0566,278.7443,33675.0
2024-06-03 10:00:00,283.79,285.36,283.69,284.71,51607.0,278.7836,280.3259,278.6854,279.6874,51607.0
2024-06-03 10:10:00,284.71,284.87,283.9,284.07,36214.0,279.6874,279.8445,278.8917,279.0587,36214.0
2024-06-03 10:20:00,284.19,284.71,283.94,284.61,20912.0,279.1765,279.6874,278.9309,279.5891,20912.0
2024-06-03 10:30:00,284.56,284.94,283.6,284.73,35943.0,279.54,279.9133,278.5969,279.707,35943.0
2024-06-03 10:40:00,284.87,284.95,283.29,283.29,18509.0,279.8445,279.9231,278.2924,278.2924,18509.0
2024-06-03 10:50:00,283.32,283.6,282.96,283.44,34789.0,278.3219,278.5969,277.9682,278.4398,34789.0
2024-06-03 11:00:00,283.46,283.97,283.11,283.65,61527.0,278.4594,278.9604,278.1156,278.6461,61527.0
2024-06-03 11:10:00,283.62,283.68,282.93,283.23,87548.0,278.6166,278.6755,277.9388,278.2335,87548.0
2024-06-03 11:20:00,283.25,284.06,283.23,283.94,38286.0,278.2531,279.0488,278.2335,278.9309,38286.0
2024-06-03 11:30:00,283.88,284.06,282.68,282.88,49237.0,278.872,279.0488,277.6932,277.8896,49237.0
2024-06-03 11:40:00,282.88,283.21,282.5,283.11,33412.0,277.8896,278.2138,277.5163,278.1156,33412.0
2024-06-03 11:50:00,283.11,283.5,282.44,282.55,22692.0,278.1156,278.4987,277.4574,277.5655,22692.0
2024-06-03 12:00:00,282.58,282.79,282.04,282.19,65349.0,277.5949,277.8012,277.0645,277.2118,65349.0
2024-06-03 12:10:00,282.28,282.42,281.81,281.81,15350.0,277.3002,277.4378,276.8385,276.8385,15350.0
2024-06-03 12:20:00,281.82,281.9,281.36,281.37,26873.0,276.8483,276.9269,276.3965,276.4063,26873.0
2024-06-03 12:30:00,281.44,281.81,281.25,281.75,34603.0,276.475,276.8385,276.2884,276.7796,34603.0
2024-06-03 12:40:00,281.75,281.89,281.55,281.55,23202.0,276.7796,276.9171,276.5831,276.5831,23202.0
2024-06-03 12:50:00,281.55,281.81,281.01,281.66,17467.0,276.5831,276.8385,276.0526,276.6912,17467.0
2024-06-03 13:00:00,281.62,281.62,281.05,281.05,21873.0,276.6519,276.6519,276.0919,276.0919,21873.0
2024-06-03 13:10:00,281.05,281.57,280.71,281.53,31536.0,276.0919,276.6028,275.7579,276.5635,31536.0
2024-06-03 13:20:00,281.45,281.77,281.0,281.5,37301.0,276.4849,276.7992,276.0428,276.534,37301.0
2024-06-03 13:30:00,281.5,281.92,281.5,281.86,17861.0,276.534,276.9466,276.534,276.8876,17861.0
2024-06-03 13:40:00,281.85,282.43,281.84,282.35,36774.0,276.8778,277.4476,276.868,277.369,36774.0
2024-06-03 13:50:00,282.35,282.49,282.06,282.49,22673.0,277.369,277.5065,277.0841,277.5065,22673.0
2024-06-03 14:00:00,282.5,282.8,282.34,282.68,16445.0,277.5163,277.8111,277.3592,277.6932,16445.0
2024-06-03 14:10:00,282.67,282.85,282.17,282.72,29405.0,277.6834,277.8602,277.1922,277.7325,29405.0
2024-06-03 14:20:00,282.67,283.0,282.35,282.41,28401.0,277.6834,278.0075,277.369,277.4279,28401.0
2024-06-03 14:30:00,282.41,282.52,282.17,282.31,23121.0,277.4279,277.536,277.1922,277.3297,23121.0
2024-06-03 14:40:00,282.31,282.73,282.21,282.47,38671.0,277.3297,277.7423,277.2315,277.4869,38671.0
2024-06-03 14:50:00,282.45,282.51,282.0,282.07,34599.0,277.4672,277.5262,277.0252,277.0939,34599.0
2024-06-03 15:00:00,282.07,282.26,281.9,281.91,36511.0,277.0939,277.2806,276.9269,276.9368,36511.0
2024-06-03 15:10:00,281.93,282.06,281.63,281.87,31645.0,276.9564,277.0841,276.6617,276.8975,31645.0
2024-06-03 15:20:00,281.8,281.99,281.34,281.75,32199.0,276.8287,277.0153,276.3768,276.7796,32199.0
2024-06-03 15:30:00,281.65,281.88,281.56,281.56,38455.0,276.6813,276.9073,276.5929,276.5929,38455.0
2024-06-03 15:40:00,281.63,281.74,281.27,281.66,75505.0,276.6617,276.7698,276.308,276.6912,75505.0
2024-06-03 15:50:00,281.67,282.33,281.42,281.93,288861.0,276.701,277.3493,276.4554,276.9564,288861.0
2024-06-04 09:30:00,281.76,282.17,280.34,281.35,372276.0,276.7894,277.1922,275.3945,276.3866,372276.0
2024-06-04 09:40:00,281.36,282.94,280.95,282.94,50775.0,276.3965,277.9486,275.9937,277.9486,50775.0
2024-06-04 09:50:00,283.0,284.65,282.92,284.23,94375.0,278.0075,279.6284,277.9289,279.2158,94375.0
2024-06-04 10:00:00,284.41,284.67,283.77,283.85,82786.0,279.3927,279.6481,278.7639,278.8425,82786.0
2024-06-04 10:10:00,283.75,284.99,283.57,284.66,66552.0,278.7443,279.9624,278.5675,279.6382,66552.0
2024-06-04 10:20:00,284.66,285.25,284.31,284.98,36685.0,279.6382,280.2178,279.2944,279.9526,36685.0
2024-06-04 10:30:00,284.9,285.06,284.58,284.85,47892.0,279.874,280.0312,279.5597,279.8249,47892.0
2024-06-04 10:40:00,284.87,285.43,284.39,284.63,39786.0,279.8445,280.3947,279.373,279.6088,39786.0
2024-06-04 10:50:00,284.63,284.64,284.11,284.42,20023.0,279.6088,279.6186,279.0979,279.4025,20023.0
2024-06-04 11:00:00,284.42,285.23,284.22,285.13,30668.0,279.4025,280.1982,279.206,280.1,30668.0
2024-06-04 11:10:00,285.13,286.24,284.95,286.23,44531.0,280.1,281.1904,279.9231,281.1805,44531.0
2024-06-04 11:20:00,286.14,286.32,285.77,285.79,29535.0,281.0921,281.269,280.7287,280.7483,29535.0
2024-06-04 11:30:00,285.8,285.97,285.57,285.84,22101.0,280.7581,280.9251,280.5322,280.7974,22101.0
2024-06-04 11:40:00,285.74,285.87,285.14,285.14,19629.0,280.6992,280.8269,280.1098,280.1098,19629.0
2024-06-04 11:50:00,285.17,285.23,284.67,284.95,81920.0,280.1392,280.1982,279.6481,279.9231,81920.0
2024-06-04 12:00:00,285.03,285.86,285.02,285.64,71906.0,280.0017,280.8171,279.9919,280.601,71906.0
2024-06-04 12:10:00,285.74,285.87,285.48,285.66,18631.0,280.6992,280.8269,280.4438,280.6206,18631.0
2024-06-04 12:20:00,285.66,286.61,285.65,286.46,43585.0,280.6206,281.5538,280.6108,281.4065,43585.0
2024-06-04 12:30:00,286.45,286.81,286.11,286.4,45236.0,281.3967,281.7503,281.0627,281.3475,45236.0
2024-06-04 12:40:00,286.45,286.47,285.99,286.22,19847.0,281.3967,281.4163,280.9448,281.1707,19847.0
2024-06-04 12:50:00,286.24,286.42,285.9,286.41,18242.0,281.1904,281.3672,280.8564,281.3574,18242.0
2024-06-04 13:00:00,286.35,286.68,286.19,286.65,20714.0,281.2984,281.6226,281.1413,281.5931,20714.0
2024-06-04 13:10:00,286.72,286.98,286.58,286.91,15017.0,281.6619,281.9173,281.5244,281.8486,15017.0
2024-06-04 13:20:00,286.88,287.0,286.55,286.82,23494.0,281.8191,281.937,281.4949,281.7601,23494.0
2024-06-04 13:30:00,286.82,286.91,286.41,286.71,17966.0,281.7601,281.8486,281.3574,281.6521,17966.0
2024-06-04 13:40:00,286.79,287.42,286.76,287.4,22145.0,281.7307,282.3496,281.7012,282.3299,22145.0
2024-06-04 13:50:00,287.43,287.61,287.36,287.48,26633.0,282.3594,282.5362,282.2906,282.4085,26633.0
2024-06-04 14:00:00,287.5,287.78,287.41,287.43,30655.0,282.4281,282.7032,282.3397,282.3594,30655.0
2024-06-04 14:10:00,287.39,288.35,287.39,288.11,34158.0,282.3201,283.2631,282.3201,283.0274,34158.0
2024-06-04 14:20:00,288.15,288.88,288.11,288.88,40862.0,283.0667,283.7838,283.0274,283.7838,40862.0
2024-06-04 14:30:00,288.86,288.86,288.21,288.46,37845.0,283.7642,283.7642,283.1256,283.3712,37845.0
2024-06-04 14:40:00,288.43,288.7,288.36,288.59,38172.0,283.3417,283.607,283.273,283.4989,38172.0
2024-06-04 14:50:00,288.59,288.62,288.1,288.1,38117.0,283.4989,283.5284,283.0176,283.0176,38117.0
2024-06-04 15:00:00,288.1,288.1,287.26,287.69,26974.0,283.0176,283.0176,282.1924,282.6148,26974.0
2024-06-04 15:10:00,287.69,288.19,287.41,287.87,45364.0,282.6148,283.106,282.3397,282.7916,45364.0
2024-06-04 15:20:00,287.87,288.16,287.55,287.55,45954.0,282.7916,283.0765,282.4773,282.4773,45954.0
2024-06-04 15:30:00,287.56,287.8,287.31,287.5,56813.0,282.4871,282.7229,282.2415,282.4281,56813.0
2024-06-04 15:40:00,287.53,288.0,287.39,287.49,101309.0,282.4576,282.9193,282.3201,282.4183,101309.0
2024-06-04 15:50:00,287.45,288.68,287.45,288.05,232939.0,282.379,283.5873,282.379,282.9684,232939.0
2024-06-05 09:30:00,288.26,290.8,288.06,288.59,97957.0,283.1747,285.6699,282.9783,283.4989,97957.0
2024-06-05 09:40:00,288.59,289.02,288.39,288.4,41644.0,283.4989,283.9213,283.3024,283.3123,41644.0
2024-06-05 09:50:00,288.4,289.16,288.2,288.96,82307.0,283.3123,284.0589,283.1158,283.8624,82307.0
2024-06-05 10:00:00,288.71,290.25,288.2,288.59,48354.0,283.6168,285.1296,283.1158,283.4989,48354.0
2024-06-05 10:10:00,288.58,289.59,288.34,288.84,39101.0,283.4891,284.4813,283.2533,283.7445,39101.0
2024-06-05 10:20:00,288.84,289.28,288.72,289.04,21549.0,283.7445,284.1767,283.6266,283.941,21549.0
2024-06-05 10:30:00,289.12,289.71,288.84,289.19,46589.0,284.0196,284.5992,283.7445,284.0883,46589.0
2024-06-05 10:40:00,289.17,289.27,288.77,288.91,38105.0,284.0687,284.1669,283.6757,283.8133,38105.0
2024-06-05 10:50:00,288.85,289.01,288.65,288.94,47217.0,283.7543,283.9115,283.5579,283.8427,47217.0
2024-06-05 11:00:00,288.96,290.21,288.94,290.15,20080.0,283.8624,285.0903,283.8427,285.0314,20080.0
2024-06-05 11:10:00,290.15,290.84,290.07,290.84,33708.0,285.0314,285.7092,284.9528,285.7092,33708.0
2024-06-05 11:20:00,290.8,291.04,290.13,290.13,40047.0,285.6699,285.9057,285.0117,285.0117,40047.0
2024-06-05 11:30:00,290.23,290.52,289.91,290.26,27784.0,285.11,285.3949,284.7956,285.1395,27784.0
2024-06-05 11:40:00,290.26,290.99,290.12,290.73,37067.0,285.1395,285.8566,285.0019,285.6012,37067.0
2024-06-05 11:50:00,290.75,291.05,290.56,290.89,57770.0,285.6208,285.9155,285.4342,285.7583,57770.0
2024-06-05 12:00:00,290.88,290.94,290.51,290.71,32667.0,285.7485,285.8075,285.385,285.5815,32667.0
2024-06-05 12:10:00,290.67,290.83,290.51,290.67,17084.0,285.5422,285.6994,285.385,285.5422,17084.0
2024-06-05 12:20:00,290.63,290.63,290.27,290.31,19190.0,285.5029,285.5029,285.1493,285.1886,19190.0
2024-06-05 12:30:00,290.25,290.31,289.89,290.29,31360.0,285.1296,285.1886,284.776,285.1689,31360.0
2024-06-05 12:40:00,290.29,290.46,289.77,289.88,19675.0,285.1689,285.3359,284.6581,284.7662,19675.0
2024-06-05 12:50:00,289.87,289.9,289.52,289.62,18124.0,284.7563,284.7858,284.4125,284.5107,18124.0
2024-06-05 13:00:00,289.64,289.81,289.55,289.72,12019.0,284.5304,284.6974,284.442,284.609,12019.0
2024-06-05 13:10:00,289.71,289.87,289.62,289.7,15654.0,284.5992,284.7563,284.5107,284.5893,15654.0
2024-06-05 13:20:00,289.65,289.9,289.53,289.64,22328.0,284.5402,284.7858,284.4223,284.5304,22328.0
2024-06-05 13:30:00,289.68,289.74,289.54,289.61,11988.0,284.5697,284.6286,284.4322,284.5009,11988.0
2024-06-05 13:40:00,289.61,289.73,289.53,289.66,20491.0,284.5009,284.6188,284.4223,284.55,20491.0
2024-06-05 13:50:00,289.62,290.05,289.54,289.82,20215.0,284.5107,284.9332,284.4322,284.7072,20215.0
2024-06-05 14:00:00,289.87,290.35,289.81,290.3,39536.0,284.7563,285.2279,284.6974,285.1787,39536.0
2024-06-05 14:10:00,290.4,290.81,290.12,290.29,28824.0,285.277,285.6798,285.0019,285.1689,28824.0
2024-06-05 14:20:00,290.31,290.99,290.24,290.9,27410.0,285.1886,285.8566,285.1198,285.7682,27410.0
2024-06-05 14:30:00,290.86,291.69,290.86,291.57,25405.0,285.7289,286.5442,285.7289,286.4263,25405.0
2024-06-05 14:40:00,291.61,292.26,291.44,292.26,34145.0,286.4656,287.1042,286.2986,287.1042,34145.0
2024-06-05 14:50:00,292.19,292.31,291.94,292.17,29483.0,287.0354,287.1533,286.7898,287.0158,29483.0
2024-06-05 15:00:00,292.14,292.21,291.54,291.59,33140.0,286.9863,287.0551,286.3969,286.446,33140.0
2024-06-05 15:10:00,291.56,291.56,290.99,291.25,34504.0,286.4165,286.4165,285.8566,286.112,34504.0
2024-06-05 15:20:00,291.29,291.29,290.64,290.99,34262.0,286.1513,286.1513,285.5127,285.8566,34262.0
2024-06-05 15:30:00,290.9,291.02,290.74,290.98,24872.0,285.7682,285.886,285.611,285.8468,24872.0
2024-06-05 15:40:00,291.0,291.02,290.53,290.62,42823.0,285.8664,285.886,285.4047,285.4931,42823.0
2024-06-05 15:50:00,290.61,291.23,290.58,291.06,216319.0,285.4833,286.0923,285.4538,285.9253,216319.0
2024-06-06 09:30:00,291.2,292.48,290.6,291.89,65966.0,286.0629,287.3203,285.4735,286.7407,65966.0
2024-06-06 09:40:00,291.87,293.12,291.87,292.74,22630.0,286.7211,287.949,286.7211,287.5757,22630.0
2024-06-06 09:50:00,292.78,292.9,291.99,292.25,23501.0,287.615,287.7329,286.8389,287.0943,23501.0
2024-06-06 10:00:00,292.36,292.78,291.83,292.7,41253.0,287.2024,287.615,286.6818,287.5364,41253.0
2024-06-06 10:10:00,292.88,293.31,292.29,293.12,29748.0,287.7132,288.1356,287.1336,287.949,29748.0
2024-06-06 10:20:00,293.13,293.7,293.07,293.33,41362.0,287.9588,288.5188,287.8999,288.1553,41362.0
2024-06-06 10:30:00,293.46,293.49,292.8,292.8,41377.0,288.283,288.3125,287.6346,287.6346,41377.0
2024-06-06 10:40:00,292.79,293.45,292.72,293.36,36246.0,287.6248,288.2732,287.5561,288.1848,36246.0
2024-06-06 10:50:00,293.35,293.71,292.6,292.6,29975.0,288.1749,288.5286,287.4382,287.4382,29975.0
2024-06-06 11:00:00,292.76,292.93,292.5,292.86,28282.0,287.5954,287.7624,287.3399,287.6936,28282.0
2024-06-06 11:10:00,292.86,292.86,292.3,292.61,45620.0,287.6936,287.6936,287.1435,287.448,45620.0
2024-06-06 11:20:00,292.63,292.63,292.0,292.02,42868.0,287.4676,287.4676,286.8488,286.8684,42868.0
2024-06-06 11:30:00,292.04,292.28,291.57,291.57,14737.0,286.8881,287.1238,286.4263,286.4263,14737.0
2024-06-06 11:40:00,291.7,291.7,291.3,291.36,14687.0,286.5541,286.5541,286.1611,286.22,14687.0
2024-06-06 11:50:00,291.35,291.88,291.32,291.64,25922.0,286.2102,286.7309,286.1808,286.4951,25922.0
2024-06-06 12:00:00,291.6,291.84,291.58,291.76,12242.0,286.4558,286.6916,286.4362,286.613,12242.0
2024-06-06 12:10:00,291.7,291.8,291.54,291.77,20841.0,286.5541,286.6523,286.3969,286.6228,20841.0
2024-06-06 12:20:00,291.71,292.0,291.71,291.99,24394.0,286.5639,286.8488,286.5639,286.8389,24394.0
2024-06-06 12:30:00,292.06,292.53,292.02,292.47,11470.0,286.9077,287.3694,286.8684,287.3105,11470.0
2024-06-06 12:40:00,292.51,292.64,292.39,292.48,12110.0,287.3498,287.4775,287.2319,287.3203,12110.0
2024-06-06 12:50:00,292.44,292.67,292.05,292.45,27446.0,287.281,287.5069,286.8979,287.2908,27446.0
2024-06-06 13:00:00,292.45,292.54,292.18,292.33,7913.0,287.2908,287.3792,287.0256,287.1729,7913.0
2024-06-06 13:10:00,292.34,292.6,292.27,292.6,28189.0,287.1828,287.4382,287.114,287.4382,28189.0
2024-06-06 13:20:00,292.54,292.88,292.47,292.86,17480.0,287.3792,287.7132,287.3105,287.6936,17480.0
2024-06-06 13:30:00,292.88,293.26,292.74,293.2,20802.0,287.7132,288.0865,287.5757,288.0276,20802.0
2024-06-06 13:40:00,293.21,293.32,292.88,292.9,16247.0,288.0374,288.1455,287.7132,287.7329,16247.0
2024-06-06 13:50:00,292.96,293.36,292.95,293.36,9294.0,287.7918,288.1848,287.782,288.1848,9294.0
2024-06-06 14:00:00,293.36,293.53,292.88,293.0,38099.0,288.1848,288.3518,287.7132,287.8311,38099.0
2024-06-06 14:10:00,292.94,293.28,292.87,293.19,10433.0,287.7722,288.1062,287.7034,288.0178,10433.0
2024-06-06 14:20:00,293.32,293.7,293.27,293.68,24150.0,288.1455,288.5188,288.0964,288.4991,24150.0
2024-06-06 14:30:00,293.63,293.74,293.27,293.49,14230.0,288.45,288.5581,288.0964,288.3125,14230.0
2024-06-06 14:40:00,293.55,293.87,293.55,293.58,21513.0,288.3714,288.6858,288.3714,288.4009,21513.0
2024-06-06 14:50:00,293.62,293.79,293.53,293.56,27869.0,288.4402,288.6072,288.3518,288.3812,27869.0
2024-06-06 15:00:00,293.51,293.6,293.34,293.43,34620.0,288.3321,288.4205,288.1651,288.2535,34620.0
2024-06-06 15:10:00,293.41,293.46,292.91,293.05,28696.0,288.2339,288.283,287.7427,287.8802,28696.0
2024-06-06 15:20:00,293.03,293.14,292.83,293.14,38428.0,287.8606,287.9686,287.6641,287.9686,38428.0
2024-06-06 15:30:00,293.18,293.33,292.58,292.67,35268.0,288.0079,288.1553,287.4185,287.5069,35268.0
2024-06-06 15:40:00,292.62,292.69,292.1,292.34,46616.0,287.4578,287.5266,286.947,287.1828,46616.0
2024-06-06 15:50:00,292.4,292.41,291.42,291.84,167130.0,287.2417,287.2515,286.279,286.6916,167130.0
2024-06-07 09:30:00,291.44,291.52,290.12,290.23,67550.0,286.2986,286.3772,285.0019,285.11,67550.0
2024-06-07 09:40:00,290.12,290.45,289.62,290.12,38517.0,285.0019,285.3261,284.5107,285.0019,38517.0
2024-06-07 09:50:00,290.31,290.31,289.46,289.86,36236.0,285.1886,285.1886,284.3536,284.7465,36236.0
2024-06-07 10:00:00,289.86,289.92,289.0,289.42,97138.0,284.7465,284.8055,283.9017,284.3143,97138.0
2024-06-07 10:10:00,289.37,290.75,289.02,290.62,35447.0,284.2652,285.6208,283.9213,285.4931,35447.0
2024-06-07 10:20:00,290.63,291.45,290.47,291.22,31678.0,285.5029,286.3085,285.3457,286.0825,31678.0
2024-06-07 10:30:00,291.21,291.5,290.57,291.38,56928.0,286.0727,286.3576,285.444,286.2397,56928.0
2024-06-07 10:40:00,291.35,291.77,291.34,291.62,36200.0,286.2102,286.6228,286.2004,286.4755,36200.0
2024-06-07 10:50:00,291.57,291.81,290.91,291.07,34622.0,286.4263,286.6621,285.778,285.9352,34622.0
2024-06-07 11:00:00,291.1,291.1,290.15,290.33,43814.0,285.9646,285.9646,285.0314,285.2082,43814.0
2024-06-07 11:10:00,290.33,290.45,290.08,290.19,20198.0,285.2082,285.3261,284.9626,285.0707,20198.0
2024-06-07 11:20:00,290.23,290.75,290.14,290.5,18613.0,285.11,285.6208,285.0216,285.3752,18613.0
2024-06-07 11:30:00,290.56,290.98,290.32,290.45,28549.0,285.4342,285.8468,285.1984,285.3261,28549.0
2024-06-07 11:40:00,290.47,290.63,290.19,290.54,12399.0,285.3457,285.5029,285.0707,285.4145,12399.0
2024-06-07 11:50:00,290.59,291.37,290.58,291.34,13127.0,285.4636,286.2299,285.4538,286.2004,13127.0
2024-06-07 12:00:00,291.34,291.57,291.21,291.51,10192.0,286.2004,286.4263,286.0727,286.3674,10192.0
2024-06-07 12:10:00,291.58,291.58,291.25,291.33,22034.0,286.4362,286.4362,286.112,286.1906,22034.0
2024-06-07 12:20:00,291.39,291.39,290.79,290.99,22794.0,286.2495,286.2495,285.6601,285.8566,22794.0
2024-06-07 12:30:00,291.06,291.12,290.49,290.6,12651.0,285.9253,285.9843,285.3654,285.4735,12651.0
2024-06-07 12:40:00,290.59,290.73,290.36,290.44,21386.0,285.4636,285.6012,285.2377,285.3163,21386.0
2024-06-07 12:50:00,290.49,291.09,290.47,290.98,39004.0,285.3654,285.9548,285.3457,285.8468,39004.0
2024-06-07 13:00:00,290.84,290.84,290.37,290.56,12511.0,285.7092,285.7092,285.2475,285.4342,12511.0
2024-06-07 13:10:00,290.54,290.59,290.4,290.51,14659.0,285.4145,285.4636,285.277,285.385,14659.0
2024-06-07 13:20:00,290.44,290.99,290.44,290.71,16087.0,285.3163,285.8566,285.3163,285.5815,16087.0
2024-06-07 13:30:00,290.72,290.72,290.24,290.25,19780.0,285.5913,285.5913,285.1198,285.1296,19780.0
2024-06-07 13:40:00,290.3,290.53,290.14,290.4,14815.0,285.1787,285.4047,285.0216,285.277,14815.0
2024-06-07 13:50:00,290.4,290.45,290.22,290.23,16581.0,285.277,285.3261,285.1002,285.11,16581.0
2024-06-07 14:00:00,290.19,290.19,289.23,289.23,18483.0,285.0707,285.0707,284.1276,284.1276,18483.0
2024-06-07 14:10:00,289.26,289.33,288.87,289.02,36509.0,284.1571,284.2259,283.774,283.9213,36509.0
2024-06-07 14:20:00,289.0,289.39,288.88,289.18,78442.0,283.9017,284.2848,283.7838,284.0785,78442.0
2024-06-07 14:30:00,289.13,289.62,289.04,289.24,30179.0,284.0294,284.5107,283.941,284.1374,30179.0
2024-06-07 14:40:00,289.31,289.45,289.12,289.18,39792.0,284.2062,284.3437,284.0196,284.0785,39792.0
2024-06-07 14:50:00,289.18,289.26,288.82,288.98,28399.0,284.0785,284.1571,283.7249,283.882,28399.0
2024-06-07 15:00:00,289.02,289.12,288.57,288.57,25562.0,283.9213,284.0196,283.4793,283.4793,25562.0
2024-06-07 15:10:00,288.6,288.84,288.35,288.57,47922.0,283.5087,283.7445,283.2631,283.4793,47922.0
2024-06-07 15:20:00,288.57,288.86,288.44,288.84,35810.0,283.4793,283.7642,283.3516,283.7445,35810.0
2024-06-07 15:30:00,288.79,289.24,288.66,288.85,42300.0,283.6954,284.1374,283.5677,283.7543,42300.0
2024-06-07 15:40:00,288.89,288.94,288.52,288.62,33753.0,283.7936,283.8427,283.4301,283.5284,33753.0
2024-06-07 15:50:00,288.59,288.76,288.15,288.41,180500.0,283.4989,283.6659,283.0667,283.3221,180500.0
2024-06-10 09:30:00,287.38,289.27,287.0,287.95,71069.0,282.3103,284.1669,281.937,282.8702,71069.0
2024-06-10 09:40:00,287.95,288.88,287.79,288.84,34374.0,282.8702,283.7838,282.713,283.7445,34374.0
2024-06-10 09:50:00,288.84,289.08,288.05,288.5,38789.0,283.7445,283.9803,282.9684,283.4105,38789.0
2024-06-10 10:00:00,288.52,289.23,288.41,288.8,34462.0,283.4301,284.1276,283.3221,283.7052,34462.0
2024-06-10 10:10:00,288.81,289.02,288.32,288.39,31405.0,283.715,283.9213,283.2337,283.3024,31405.0
2024-06-10 10:20:00,288.47,288.47,287.97,288.23,62437.0,283.381,283.381,282.8899,283.1453,62437.0
2024-06-10 10:30:00,288.23,288.6,288.16,288.52,32124.0,283.1453,283.5087,283.0765,283.4301,32124.0
2024-06-10 10:40:00,288.49,288.49,287.91,288.34,36429.0,283.4007,283.4007,282.8309,283.2533,36429.0
2024-06-10 10:50:00,288.33,288.51,288.06,288.25,22859.0,283.2435,283.4203,282.9783,283.1649,22859.0
2024-06-10 11:00:00,288.25,288.66,288.18,288.66,16044.0,283.1649,283.5677,283.0961,283.5677,16044.0
2024-06-10 11:10:00,288.62,288.63,288.2,288.32,23426.0,283.5284,283.5382,283.1158,283.2337,23426.0
2024-06-10 11:20:00,288.33,288.33,287.97,288.1,96396.0,283.2435,283.2435,282.8899,283.0176,96396.0
2024-06-10 11:30:00,288.17,288.31,287.96,287.99,47198.0,283.0863,283.2239,282.88,282.9095,47198.0
2024-06-10 11:40:00,288.06,288.1,287.65,287.81,14228.0,282.9783,283.0176,282.5755,282.7327,14228.0
2024-06-10 11:50:00,287.81,288.09,287.65,287.78,16593.0,282.7327,283.0077,282.5755,282.7032,16593.0
2024-06-10 12:00:00,287.79,287.83,287.45,287.76,25773.0,282.713,282.7523,282.379,282.6836,25773.0
2024-06-10 12:10:00,287.77,287.78,287.46,287.46,11784.0,282.6934,282.7032,282.3888,282.3888,11784.0
2024-06-10 12:20:00,287.47,287.83,287.47,287.7,25477.0,282.3987,282.7523,282.3987,282.6246,25477.0
2024-06-10 12:30:00,287.62,287.78,287.57,287.63,10946.0,282.546,282.7032,282.4969,282.5558,10946.0
2024-06-10 12:40:00,287.63,287.74,287.56,287.68,11632.0,282.5558,282.6639,282.4871,282.605,11632.0
2024-06-10 12:50:00,287.73,287.79,287.65,287.72,13677.0,282.6541,282.713,282.5755,282.6443,13677.0
2024-06-10 13:00:00,287.7,287.72,287.37,287.37,19322.0,282.6246,282.6443,282.3004,282.3004,19322.0
2024-06-10 13:10:00,287.32,287.33,287.01,287.15,16455.0,282.2513,282.2611,281.9468,282.0843,16455.0
2024-06-10 13:20:00,287.12,287.37,287.07,287.36,15370.0,282.0548,282.3004,282.0057,282.2906,15370.0
2024-06-10 13:30:00,287.39,287.78,287.37,287.78,15617.0,282.3201,282.7032,282.3004,282.7032,15617.0
2024-06-10 13:40:00,287.78,288.34,287.78,288.23,8616.0,282.7032,283.2533,282.7032,283.1453,8616.0
2024-06-10 13:50:00,288.29,288.29,287.88,287.93,5280.0,283.2042,283.2042,282.8014,282.8506,5280.0
2024-06-10 14:00:00,287.87,287.93,287.57,287.9,21276.0,282.7916,282.8506,282.4969,282.8211,21276.0
2024-06-10 14:10:00,287.89,288.24,287.69,288.24,8230.0,282.8113,283.1551,282.6148,283.1551,8230.0
2024-06-10 14:20:00,288.25,288.26,287.99,288.1,13576.0,283.1649,283.1747,282.9095,283.0176,13576.0
2024-06-10 14:30:00,288.04,288.7,288.03,288.6,10767.0,282.9586,283.607,282.9488,283.5087,10767.0
2024-06-10 14:40:00,288.62,288.97,288.62,288.94,23628.0,283.5284,283.8722,283.5284,283.8427,23628.0
2024-06-10 14:50:00,288.94,289.15,288.74,289.15,19968.0,283.8427,284.049,283.6463,284.049,19968.0
2024-06-10 15:00:00,289.1,289.49,289.1,289.44,21463.0,283.9999,284.383,283.9999,284.3339,21463.0
2024-06-10 15:10:00,289.47,289.77,289.32,289.71,51575.0,284.3634,284.6581,284.216,284.5992,51575.0
2024-06-10 15:20:00,289.71,290.17,289.66,290.11,75198.0,284.5992,285.051,284.55,284.9921,75198.0
2024-06-10 15:30:00,290.06,290.42,290.0,290.1,89119.0,284.943,285.2966,284.884,284.9823,89119.0
2024-06-10 15:40:00,290.13,290.36,289.42,289.66,48732.0,285.0117,285.2377,284.3143,284.55,48732.0
2024-06-10 15:50:00,289.62,290.52,289.53,290.44,90167.0,284.5107,285.3949,284.4223,285.3163,90167.0
2024-06-11 09:30:00,290.12,290.46,289.12,289.93,60663.0,285.0019,285.3359,284.0196,284.8153,60663.0
2024-06-11 09:40:00,289.9,290.03,288.79,289.88,94804.0,284.7858,284.9135,283.6954,284.7662,94804.0
2024-06-11 09:50:00,289.66,291.31,289.41,291.06,26385.0,284.55,286.1709,284.3044,285.9253,26385.0
2024-06-11 10:00:00,291.06,291.12,289.95,290.4,33485.0,285.9253,285.9843,284.8349,285.277,33485.0
2024-06-11 10:10:00,290.35,290.83,290.03,290.61,36813.0,285.2279,285.6994,284.9135,285.4833,36813.0
2024-06-11 10:20:00,290.68,290.8,289.92,290.34,183240.0,285.552,285.6699,284.8055,285.218,183240.0
2024-06-11 10:30:00,290.41,291.18,290.17,291.06,53473.0,285.2868,286.0432,285.051,285.9253,53473.0
2024-06-11 10:40:00,291.13,291.19,290.45,290.59,25175.0,285.9941,286.053,285.3261,285.4636,25175.0
2024-06-11 10:50:00,290.51,290.59,290.24,290.51,19239.0,285.385,285.4636,285.1198,285.385,19239.0
2024-06-11 11:00:00,290.57,290.96,290.45,290.56,20171.0,285.444,285.8271,285.3261,285.4342,20171.0
2024-06-11 11:10:00,290.64,290.71,290.29,290.62,9901.0,285.5127,285.5815,285.1689,285.4931,9901.0
2024-06-11 11:20:00,290.53,290.63,290.13,290.21,7797.0,285.4047,285.5029,285.0117,285.0903,7797.0
2024-06-11 11:30:00,290.19,290.74,289.94,289.98,9591.0,285.0707,285.611,284.8251,284.8644,9591.0
2024-06-11 11:40:00,289.96,290.32,289.78,290.2,8099.0,284.8447,285.1984,284.6679,285.0805,8099.0
2024-06-11 11:50:00,290.27,290.52,290.06,290.12,12635.0,285.1493,285.3949,284.943,285.0019,12635.0
2024-06-11 12:00:00,290.08,290.26,289.97,290.16,13219.0,284.9626,285.1395,284.8546,285.0412,13219.0
2024-06-11 12:10:00,290.09,290.22,289.83,289.85,10886.0,284.9725,285.1002,284.717,284.7367,10886.0
2024-06-11 12:20:00,289.88,289.89,289.61,289.69,11161.0,284.7662,284.776,284.5009,284.5795,11161.0
2024-06-11 12:30:00,289.71,290.45,289.61,290.44,29265.0,284.5992,285.3261,284.5009,285.3163,29265.0
2024-06-11 12:40:00,290.5,290.57,290.33,290.41,11127.0,285.3752,285.444,285.2082,285.2868,11127.0
2024-06-11 12:50:00,290.35,290.51,290.33,290.44,7917.0,285.2279,285.385,285.2082,285.3163,7917.0
2024-06-11 13:00:00,290.44,290.98,290.33,290.86,14485.0,285.3163,285.8468,285.2082,285.7289,14485.0
2024-06-11 13:10:00,290.91,291.1,290.79,291.06,9342.0,285.778,285.9646,285.6601,285.9253,9342.0
2024-06-11 13:20:00,291.01,291.02,290.64,290.86,18283.0,285.8762,285.886,285.5127,285.7289,18283.0
2024-06-11 13:30:00,290.87,291.24,290.76,291.0,18978.0,285.7387,286.1022,285.6306,285.8664,18978.0
2024-06-11 13:40:00,290.95,291.04,290.66,291.0,18296.0,285.8173,285.9057,285.5324,285.8664,18296.0
2024-06-11 13:50:00,291.03,291.84,291.03,291.79,21354.0,285.8959,286.6916,285.8959,286.6425,21354.0
2024-06-11 14:00:00,291.84,292.19,291.68,291.97,16916.0,286.6916,287.0354,286.5344,286.8193,16916.0
2024-06-11 14:10:00,291.97,292.62,291.96,292.5,34630.0,286.8193,287.4578,286.8095,287.3399,34630.0
2024-06-11 14:20:00,292.51,293.04,292.33,292.94,30583.0,287.3498,287.8704,287.1729,287.7722,30583.0
2024-06-11 14:30:00,292.93,293.35,292.87,293.35,42587.0,287.7624,288.1749,287.7034,288.1749,42587.0
2024-06-11 14:40:00,293.29,293.57,293.29,293.55,17660.0,288.116,288.3911,288.116,288.3714,17660.0
2024-06-11 14:50:00,293.49,293.58,293.25,293.33,25433.0,288.3125,288.4009,288.0767,288.1553,25433.0
2024-06-11 15:00:00,293.39,293.68,293.34,293.5,34782.0,288.2142,288.4991,288.1651,288.3223,34782.0
2024-06-11 15:10:00,293.5,294.0,293.46,293.96,43831.0,288.3223,288.8135,288.283,288.7742,43831.0
2024-06-11 15:20:00,293.88,294.0,293.69,293.79,22382.0,288.6956,288.8135,288.5089,288.6072,22382.0
2024-06-11 15:30:00,293.75,294.03,293.49,294.0,43881.0,288.5679,288.8429,288.3125,288.8135,43881.0
2024-06-11 15:40:00,294.0,294.1,293.6,293.66,49089.0,288.8135,288.9117,288.4205,288.4795,49089.0
2024-06-11 15:50:00,293.59,294.31,293.59,294.28,182225.0,288.4107,289.118,288.4107,289.0885,182225.0
2024-06-12 09:30:00,291.63,294.15,290.12,291.43,348876.0,286.4853,288.9608,285.0019,286.2888,348876.0
2024-06-12 09:40:00,291.43,293.41,291.18,293.04,95716.0,286.2888,288.2339,286.0432,287.8704,95716.0
2024-06-12 09:50:00,292.83,293.48,292.34,292.74,59662.0,287.6641,288.3026,287.1828,287.5757,59662.0
2024-06-12 10:00:00,292.56,292.81,290.84,290.94,50865.0,287.3989,287.6445,285.7092,285.8075,50865.0
2024-06-12 10:10:00,290.96,291.82,290.83,291.33,137478.0,285.8271,286.6719,285.6994,286.1906,137478.0
2024-06-12 10:20:00,291.23,291.63,290.87,291.49,52693.0,286.0923,286.4853,285.7387,286.3478,52693.0
2024-06-12 10:30:00,291.38,292.09,291.38,291.85,26677.0,286.2397,286.9372,286.2397,286.7014,26677.0
2024-06-12 10:40:00,291.89,292.1,291.4,291.52,21775.0,286.7407,286.947,286.2593,286.3772,21775.0
2024-06-12 10:50:00,291.6,291.71,289.92,290.37,53461.0,286.4558,286.5639,284.8055,285.2475,53461.0
2024-06-12 11:00:00,290.07,290.28,288.53,288.76,40260.0,284.9528,285.1591,283.44,283.6659,40260.0
2024-06-12 11:10:00,288.73,289.3,288.52,289.14,43327.0,283.6364,284.1964,283.4301,284.0392,43327.0
2024-06-12 11:20:00,289.14,289.14,288.32,288.38,43250.0,284.0392,284.0392,283.2337,283.2926,43250.0
2024-06-12 11:30:00,288.36,288.61,288.0,288.33,50812.0,283.273,283.5186,282.9193,283.2435,50812.0
2024-06-12 11:40:00,288.32,288.73,288.2,288.73,22372.0,283.2337,283.6364,283.1158,283.6364,22372.0
2024-06-12 11:50:00,288.73,288.88,288.35,288.85,23386.0,283.6364,283.7838,283.2631,283.7543,23386.0
2024-06-12 12:00:00,288.75,288.78,287.5,287.56,30980.0,283.6561,283.6856,282.4281,282.4871,30980.0
2024-06-12 12:10:00,287.5,288.19,287.5,288.0,28988.0,282.4281,283.106,282.4281,282.9193,28988.0
2024-06-12 12:20:00,288.01,288.04,286.96,287.15,34639.0,282.9291,282.9586,281.8977,282.0843,34639.0
2024-06-12 12:30:00,287.11,287.82,286.7,287.81,35078.0,282.045,282.7425,281.6423,282.7327,35078.0
2024-06-12 12:40:00,287.73,288.2,287.57,287.84,47725.0,282.6541,283.1158,282.4969,282.7621,47725.0
2024-06-12 12:50:00,287.9,288.15,287.84,287.93,34858.0,282.8211,283.0667,282.7621,282.8506,34858.0
2024-06-12 13:00:00,287.93,288.41,287.87,288.17,50355.0,282.8506,283.3221,282.7916,283.0863,50355.0
2024-06-12 13:10:00,288.17,288.17,287.46,287.83,31814.0,283.0863,283.0863,282.3888,282.7523,31814.0
2024-06-12 13:20:00,287.87,287.96,286.6,286.6,23592.0,282.7916,282.88,281.544,281.544,23592.0
2024-06-12 13:30:00,286.66,286.82,286.29,286.4,16720.0,281.603,281.7601,281.2395,281.3475,16720.0
2024-06-12 13:40:00,286.44,286.73,286.16,286.72,23385.0,281.3868,281.6717,281.1118,281.6619,23385.0
2024-06-12 13:50:00,286.79,287.16,286.55,286.63,46844.0,281.7307,282.0941,281.4949,281.5735,46844.0
2024-06-12 14:00:00,286.61,287.75,285.5,287.38,35297.0,281.5538,282.6737,280.4634,282.3103,35297.0
2024-06-12 14:10:00,287.55,287.82,287.09,287.33,39733.0,282.4773,282.7425,282.0254,282.2611,39733.0
2024-06-12 14:20:00,287.36,287.64,287.14,287.57,20522.0,282.2906,282.5657,282.0745,282.4969,20522.0
2024-06-12 14:30:00,287.56,287.65,287.09,287.62,57246.0,282.4871,282.5755,282.0254,282.546,57246.0
2024-06-12 14:40:00,287.56,287.56,287.01,287.23,22736.0,282.4871,282.4871,281.9468,282.1629,22736.0
2024-06-12 14:50:00,287.23,287.44,286.83,286.84,23877.0,282.1629,282.3692,281.77,281.7798,23877.0
2024-06-12 15:00:00,286.84,287.38,286.8,287.15,32454.0,281.7798,282.3103,281.7405,282.0843,32454.0
2024-06-12 15:10:00,287.16,287.68,286.8,287.68,35263.0,282.0941,282.605,281.7405,282.605,35263.0
2024-06-12 15:20:00,287.69,287.69,285.79,286.02,56115.0,282.6148,282.6148,280.7483,280.9743,56115.0
2024-06-12 15:30:00,286.02,286.39,285.63,285.63,108150.0,280.9743,281.3377,280.5911,280.5911,108150.0
2024-06-12 15:40:00,285.52,286.27,285.44,285.91,71138.0,280.4831,281.2198,280.4045,280.8662,71138.0
2024-06-12 15:50:00,285.91,286.34,285.5,285.71,222561.0,280.8662,281.2886,280.4634,280.6697,222561.0
2024-06-13 09:30:00,287.67,289.55,286.0,287.83,111141.0,282.5951,284.442,280.9546,282.7523,111141.0
2024-06-13 09:40:00,287.67,288.26,286.54,287.18,44954.0,282.5951,283.1747,281.4851,282.1138,44954.0
2024-06-13 09:50:00,287.22,287.26,286.15,286.45,25710.0,282.1531,282.1924,281.102,281.3967,25710.0
2024-06-13 10:00:00,286.41,286.6,285.44,285.98,38053.0,281.3574,281.544,280.4045,280.935,38053.0
2024-06-13 10:10:00,286.07,286.07,284.96,285.01,44057.0,281.0234,281.0234,279.933,279.9821,44057.0
2024-06-13 10:20:00,285.03,285.37,284.53,284.65,42858.0,280.0017,280.3357,279.5105,279.6284,42858.0
2024-06-13 10:30:00,284.74,284.91,284.08,284.45,54746.0,279.7168,279.8838,279.0685,279.4319,54746.0
2024-06-13 10:40:00,284.39,284.78,284.2,284.73,23717.0,279.373,279.7561,279.1864,279.707,23717.0
2024-06-13 10:50:00,284.73,285.05,284.4,285.05,42545.0,279.707,280.0214,279.3828,280.0214,42545.0
2024-06-13 11:00:00,285.03,285.07,284.41,284.72,18925.0,280.0017,280.041,279.3927,279.6972,18925.0
2024-06-13 11:10:00,284.75,284.8,283.83,283.92,26892.0,279.7267,279.7758,278.8229,278.9113,26892.0
2024-06-13 11:20:00,283.97,284.5,283.97,284.47,28264.0,278.9604,279.4811,278.9604,279.4516,28264.0
2024-06-13 11:30:00,284.41,284.73,284.19,284.62,29029.0,279.3927,279.707,279.1765,279.599,29029.0
2024-06-13 11:40:00,284.62,284.67,284.26,284.33,16171.0,279.599,279.6481,279.2453,279.3141,16171.0
2024-06-13 11:50:00,284.32,284.45,284.0,284.06,18943.0,279.3042,279.4319,278.9899,279.0488,18943.0
2024-06-13 12:00:00,284.06,284.06,283.46,283.62,57176.0,279.0488,279.0488,278.4594,278.6166,57176.0
2024-06-13 12:10:00,283.62,283.65,283.05,283.24,21947.0,278.6166,278.6461,278.0566,278.2433,21947.0
2024-06-13 12:20:00,283.23,283.51,282.87,282.87,27595.0,278.2335,278.5085,277.8798,277.8798,27595.0
2024-06-13 12:30:00,282.8,283.75,282.79,283.75,29849.0,277.8111,278.7443,277.8012,278.7443,29849.0
2024-06-13 12:40:00,283.75,283.94,283.65,283.74,32666.0,278.7443,278.9309,278.6461,278.7345,32666.0
2024-06-13 12:50:00,283.79,284.15,283.72,283.74,17907.0,278.7836,279.1372,278.7148,278.7345,17907.0
2024-06-13 13:00:00,283.8,284.32,283.7,284.1,22064.0,278.7934,279.3042,278.6952,279.0881,22064.0
2024-06-13 13:10:00,284.12,284.12,283.52,283.74,29346.0,279.1078,279.1078,278.5184,278.7345,29346.0
2024-06-13 13:20:00,283.73,283.8,283.55,283.61,23973.0,278.7247,278.7934,278.5478,278.6068,23973.0
2024-06-13 13:30:00,283.63,283.82,283.51,283.81,22168.0,278.6264,278.8131,278.5085,278.8032,22168.0
2024-06-13 13:40:00,283.82,283.86,283.33,283.36,25323.0,278.8131,278.8524,278.3317,278.3612,25323.0
2024-06-13 13:50:00,283.4,283.45,282.94,282.97,47349.0,278.4005,278.4496,277.9486,277.9781,47349.0
2024-06-13 14:00:00,282.93,283.18,282.72,283.07,44270.0,277.9388,278.1844,277.7325,278.0763,44270.0
2024-06-13 14:10:00,283.06,283.27,282.91,282.97,42616.0,278.0665,278.2728,277.9191,277.9781,42616.0
2024-06-13 14:20:00,282.99,283.16,282.78,282.85,27834.0,277.9977,278.1647,277.7914,277.8602,27834.0
2024-06-13 14:30:00,282.85,282.95,282.4,282.53,48144.0,277.8602,277.9584,277.4181,277.5458,48144.0
2024-06-13 14:40:00,282.55,282.76,282.48,282.72,32007.0,277.5655,277.7718,277.4967,277.7325,32007.0
2024-06-13 14:50:00,282.69,283.0,282.61,282.66,60100.0,277.703,278.0075,277.6244,277.6735,60100.0
2024-06-13 15:00:00,282.66,282.84,282.31,282.62,54985.0,277.6735,277.8504,277.3297,277.6342,54985.0
2024-06-13 15:10:00,282.68,282.73,282.5,282.72,44695.0,277.6932,277.7423,277.5163,277.7325,44695.0
2024-06-13 15:20:00,282.73,282.94,282.63,282.65,36413.0,277.7423,277.9486,277.6441,277.6637,36413.0
2024-06-13 15:30:00,282.65,282.99,282.4,282.8,50341.0,277.6637,277.9977,277.4181,277.8111,50341.0
2024-06-13 15:40:00,282.84,282.98,282.59,282.6,54585.0,277.8504,277.9879,277.6048,277.6146,54585.0
2024-06-13 15:50:00,282.6,282.78,282.09,282.4,212352.0,277.6146,277.7914,277.1136,277.4181,212352.0
2024-06-14 09:30:00,281.41,282.53,280.71,282.29,90529.0,276.4456,277.5458,275.7579,277.3101,90529.0
2024-06-14 09:40:00,282.31,282.82,281.85,282.55,38398.0,277.3297,277.8307,276.8778,277.5655,38398.0
2024-06-14 09:50:00,282.54,283.77,282.27,283.31,44909.0,277.5556,278.7639,277.2904,278.3121,44909.0
2024-06-14 10:00:00,283.15,284.36,283.02,284.06,26330.0,278.1549,279.3435,278.0272,279.0488,26330.0
2024-06-14 10:10:00,283.99,284.44,283.35,283.85,37259.0,278.9801,279.4221,278.3514,278.8425,37259.0
2024-06-14 10:20:00,283.79,283.79,282.5,282.92,45343.0,278.7836,278.7836,277.5163,277.9289,45343.0
2024-06-14 10:30:00,282.82,282.83,281.94,282.27,37976.0,277.8307,277.8405,276.9662,277.2904,37976.0
2024-06-14 10:40:00,282.38,282.97,282.3,282.63,68841.0,277.3985,277.9781,277.3199,277.6441,68841.0
2024-06-14 10:50:00,282.63,284.39,282.5,284.38,63312.0,277.6441,279.373,277.5163,279.3632,63312.0
2024-06-14 11:00:00,284.39,284.93,284.09,284.78,39038.0,279.373,279.9035,279.0783,279.7561,39038.0
2024-06-14 11:10:00,284.76,285.66,284.76,285.36,53746.0,279.7365,280.6206,279.7365,280.3259,53746.0
2024-06-14 11:20:00,285.36,285.51,284.99,285.37,76236.0,280.3259,280.4732,279.9624,280.3357,76236.0
2024-06-14 11:30:00,285.42,286.65,285.41,286.54,92779.0,280.3848,281.5931,280.375,281.4851,92779.0
2024-06-14 11:40:00,286.64,286.71,285.89,286.11,41276.0,281.5833,281.6521,280.8465,281.0627,41276.0
2024-06-14 11:50:00,286.08,286.54,285.98,286.54,25856.0,281.0332,281.4851,280.935,281.4851,25856.0
2024-06-14 12:00:00,286.47,286.67,286.27,286.59,27384.0,281.4163,281.6128,281.2198,281.5342,27384.0
2024-06-14 12:10:00,286.62,286.85,286.05,286.07,27757.0,281.5637,281.7896,281.0037,281.0234,27757.0
2024-06-14 12:20:00,286.1,286.23,285.67,285.81,22180.0,281.0528,281.1805,280.6304,280.768,22180.0
2024-06-14 12:30:00,285.85,285.98,285.69,285.94,15948.0,280.8073,280.935,280.6501,280.8957,15948.0
2024-06-14 12:40:00,285.94,285.98,285.73,285.88,23353.0,280.8957,280.935,280.6894,280.8367,23353.0
2024-06-14 12:50:00,285.98,286.46,285.95,286.38,21181.0,280.935,281.4065,280.9055,281.3279,21181.0
2024-06-14 13:00:00,286.38,286.8,286.37,286.55,21082.0,281.3279,281.7405,281.3181,281.4949,21082.0
2024-06-14 13:10:00,286.51,286.52,285.96,286.05,22326.0,281.4556,281.4654,280.9153,281.0037,22326.0
2024-06-14 13:20:00,286.07,286.95,286.07,286.47,29481.0,281.0234,281.8878,281.0234,281.4163,29481.0
2024-06-14 13:30:00,286.48,286.58,286.19,286.19,17429.0,281.4261,281.5244,281.1413,281.1413,17429.0
2024-06-14 13:40:00,286.22,286.26,285.57,285.83,22400.0,281.1707,281.21,280.5322,280.7876,22400.0
2024-06-14 13:50:00,285.85,286.09,285.81,285.96,20004.0,280.8073,281.043,280.768,280.9153,20004.0
2024-06-14 14:00:00,285.89,285.89,285.52,285.53,40682.0,280.8465,280.8465,280.4831,280.4929,40682.0
2024-06-14 14:10:00,285.58,285.72,285.5,285.52,16581.0,280.542,280.6795,280.4634,280.4831,16581.0
2024-06-14 14:20:00,285.5,285.82,285.48,285.77,13916.0,280.4634,280.7778,280.4438,280.7287,13916.0
2024-06-14 14:30:00,285.76,286.14,285.67,285.95,22362.0,280.7188,281.0921,280.6304,280.9055,22362.0
2024-06-14 14:40:00,286.03,286.05,285.72,285.86,30207.0,280.9841,281.0037,280.6795,280.8171,30207.0
2024-06-14 14:50:00,285.9,286.21,285.78,285.94,47546.0,280.8564,281.1609,280.7385,280.8957,47546.0
2024-06-14 15:00:00,285.9,286.23,285.88,285.99,31465.0,280.8564,281.1805,280.8367,280.9448,31465.0
2024-06-14 15:10:00,285.93,286.13,285.82,286.07,23418.0,280.8858,281.0823,280.7778,281.0234,23418.0
2024-06-14 15:20:00,286.18,286.5,285.98,286.4,35526.0,281.1314,281.4458,280.935,281.3475,35526.0
2024-06-14 15:30:00,286.48,286.48,285.95,286.0,33889.0,281.4261,281.4261,280.9055,280.9546,33889.0
2024-06-14 15:40:00,285.97,286.34,285.74,285.79,50662.0,280.9251,281.2886,280.6992,280.7483,50662.0
2024-06-14 15:50:00,285.78,286.77,285.68,286.74,190884.0,280.7385,281.711,280.6403,281.6816,190884.0
2024-06-17 09:30:00,286.23,287.96,285.95,287.62,114202.0,281.1805,282.88,280.9055,282.546,114202.0
2024-06-17 09:40:00,287.33,288.6,286.96,287.25,88632.0,282.2611,283.5087,281.8977,282.1826,88632.0
2024-06-17 09:50:00,287.24,287.25,285.29,286.68,88827.0,282.1727,282.1826,280.2571,281.6226,88827.0
2024-06-17 10:00:00,286.57,286.66,284.85,285.06,45140.0,281.5145,281.603,279.8249,280.0312,45140.0
2024-06-17 10:10:00,285.06,285.28,284.56,284.83,58152.0,280.0312,280.2473,279.54,279.8052,58152.0
2024-06-17 10:20:00,284.88,285.15,284.24,284.98,53160.0,279.8544,280.1196,279.2257,279.9526,53160.0
2024-06-17 10:30:00,284.77,284.8,283.95,284.02,43974.0,279.7463,279.7758,278.9408,279.0095,43974.0
2024-06-17 10:40:00,284.03,284.46,283.99,284.36,41216.0,279.0194,279.4418,278.9801,279.3435,41216.0
2024-06-17 10:50:00,284.46,284.75,284.23,284.66,24783.0,279.4418,279.7267,279.2158,279.6382,24783.0
2024-06-17 11:00:00,284.76,285.04,284.66,284.66,22008.0,279.7365,280.0115,279.6382,279.6382,22008.0
2024-06-17 11:10:00,284.72,284.95,284.35,284.72,24170.0,279.6972,279.9231,279.3337,279.6972,24170.0
2024-06-17 11:20:00,284.73,284.97,284.63,284.88,23932.0,279.707,279.9428,279.6088,279.8544,23932.0
2024-06-17 11:30:00,284.88,284.88,284.37,284.51,31414.0,279.8544,279.8544,279.3534,279.4909,31414.0
2024-06-17 11:40:00,284.61,284.71,284.28,284.35,17968.0,279.5891,279.6874,279.2649,279.3337,17968.0
2024-06-17 11:50:00,284.43,284.6,284.09,284.39,23917.0,279.4123,279.5793,279.0783,279.373,23917.0
2024-06-17 12:00:00,284.39,284.8,284.39,284.75,16397.0,279.373,279.7758,279.373,279.7267,16397.0
2024-06-17 12:10:00,284.8,284.81,284.58,284.63,17188.0,279.7758,279.7856,279.5597,279.6088,17188.0
2024-06-17 12:20:00,284.67,285.58,284.62,285.43,21681.0,279.6481,280.542,279.599,280.3947,21681.0
2024-06-17 12:30:00,285.68,285.68,285.0,285.02,44854.0,280.6403,280.6403,279.9722,279.9919,44854.0
2024-06-17 12:40:00,285.06,285.26,284.87,285.25,19836.0,280.0312,280.2277,279.8445,280.2178,19836.0
2024-06-17 12:50:00,285.25,285.6,285.25,285.54,22944.0,280.2178,280.5617,280.2178,280.5027,22944.0
2024-06-17 13:00:00,285.61,286.06,285.33,286.04,22365.0,280.5715,281.0135,280.2964,280.9939,22365.0
2024-06-17 13:10:00,286.1,286.23,285.77,285.97,30496.0,281.0528,281.1805,280.7287,280.9251,30496.0
2024-06-17 13:20:00,285.97,286.04,285.66,285.75,36103.0,280.9251,280.9939,280.6206,280.709,36103.0
2024-06-17 13:30:00,285.79,285.83,285.58,285.74,33136.0,280.7483,280.7876,280.542,280.6992,33136.0
2024-06-17 13:40:00,285.72,285.76,285.38,285.46,19001.0,280.6795,280.7188,280.3455,280.4241,19001.0
2024-06-17 13:50:00,285.53,285.81,285.46,285.73,38588.0,280.4929,280.768,280.4241,280.6894,38588.0
2024-06-17 14:00:00,285.73,286.12,285.72,286.06,48517.0,280.6894,281.0725,280.6795,281.0135,48517.0
2024-06-17 14:10:00,286.06,286.16,285.87,285.91,54693.0,281.0135,281.1118,280.8269,280.8662,54693.0
2024-06-17 14:20:00,285.93,286.34,285.82,286.19,47417.0,280.8858,281.2886,280.7778,281.1413,47417.0
2024-06-17 14:30:00,286.19,286.39,285.99,286.19,39408.0,281.1413,281.3377,280.9448,281.1413,39408.0
2024-06-17 14:40:00,286.21,286.21,285.85,286.05,22152.0,281.1609,281.1609,280.8073,281.0037,22152.0
2024-06-17 14:50:00,286.05,286.3,285.84,285.91,30571.0,281.0037,281.2493,280.7974,280.8662,30571.0
2024-06-17 15:00:00,285.85,286.09,285.85,285.99,30874.0,280.8073,281.043,280.8073,280.9448,30874.0
2024-06-17 15:10:00,286.03,286.42,286.01,286.4,54924.0,280.9841,281.3672,280.9644,281.3475,54924.0
2024-06-17 15:20:00,286.38,286.72,286.36,286.43,52857.0,281.3279,281.6619,281.3083,281.377,52857.0
2024-06-17 15:30:00,286.42,286.46,286.05,286.16,61149.0,281.3672,281.4065,281.0037,281.1118,61149.0
2024-06-17 15:40:00,286.16,286.38,285.93,285.97,76630.0,281.1118,281.3279,280.8858,280.9251,76630.0
2024-06-17 15:50:00,285.93,286.4,285.19,285.45,404267.0,280.8858,281.3475,280.1589,280.4143,404267.0
2024-06-18 09:30:00,285.31,287.84,284.83,287.74,226873.0,280.2768,282.7621,279.8052,282.6639,226873.0
2024-06-18 09:40:00,287.71,289.91,287.5,289.82,138388.0,282.6344,284.7956,282.4281,284.7072,138388.0
2024-06-18 09:50:00,289.82,289.84,288.93,289.06,89316.0,284.7072,284.7269,283.8329,283.9606,89316.0
2024-06-18 10:00:00,288.95,289.11,288.27,289.0,76929.0,283.8526,284.0097,283.1846,283.9017,76929.0
2024-06-18 10:10:00,288.92,289.21,288.69,288.89,47762.0,283.8231,284.108,283.5972,283.7936,47762.0
2024-06-18 10:20:00,288.83,288.89,288.08,288.7,70177.0,283.7347,283.7936,282.9979,283.607,70177.0
2024-06-18 10:30:00,288.67,289.0,288.1,288.23,61200.0,283.5775,283.9017,283.0176,283.1453,61200.0
2024-06-18 10:40:00,288.28,288.7,288.04,288.23,83128.0,283.1944,283.607,282.9586,283.1453,83128.0
2024-06-18 10:50:00,288.23,288.23,287.75,287.8,66287.0,283.1453,283.1453,282.6737,282.7229,66287.0
2024-06-18 11:00:00,287.81,287.88,287.42,287.49,53956.0,282.7327,282.8014,282.3496,282.4183,53956.0
2024-06-18 11:10:00,287.55,288.1,287.55,288.0,67761.0,282.4773,283.0176,282.4773,282.9193,67761.0
2024-06-18 11:20:00,288.0,288.13,287.51,287.63,44986.0,282.9193,283.047,282.438,282.5558,44986.0
2024-06-18 11:30:00,287.6,287.8,287.18,287.26,28020.0,282.5264,282.7229,282.1138,282.1924,28020.0
2024-06-18 11:40:00,287.18,287.25,286.88,287.24,29353.0,282.1138,282.1826,281.8191,282.1727,29353.0
2024-06-18 11:50:00,287.27,287.59,286.99,287.05,45652.0,282.2022,282.5166,281.9271,281.9861,45652.0
2024-06-18 12:00:00,287.05,287.56,286.9,287.56,32369.0,281.9861,282.4871,281.8387,282.4871,32369.0
2024-06-18 12:10:00,287.57,287.7,286.83,286.85,67125.0,282.4969,282.6246,281.77,281.7896,67125.0
2024-06-18 12:20:00,286.87,286.93,286.44,286.44,82075.0,281.8093,281.8682,281.3868,281.3868,82075.0
2024-06-18 12:30:00,286.44,286.7,286.27,286.34,55165.0,281.3868,281.6423,281.2198,281.2886,55165.0
2024-06-18 12:40:00,286.32,286.46,286.04,286.07,33009.0,281.269,281.4065,280.9939,281.0234,33009.0
2024-06-18 12:50:00,286.07,286.13,285.76,285.97,41585.0,281.0234,281.0823,280.7188,280.9251,41585.0
2024-06-18 13:00:00,285.97,286.36,285.77,286.35,30946.0,280.9251,281.3083,280.7287,281.2984,30946.0
2024-06-18 13:10:00,286.3,286.41,285.72,286.09,27701.0,281.2493,281.3574,280.6795,281.043,27701.0
2024-06-18 13:20:00,286.07,286.29,285.62,285.79,26719.0,281.0234,281.2395,280.5813,280.7483,26719.0
2024-06-18 13:30:00,285.78,286.39,285.78,286.12,81389.0,280.7385,281.3377,280.7385,281.0725,81389.0
2024-06-18 13:40:00,286.13,286.14,285.86,286.04,87474.0,281.0823,281.0921,280.8171,280.9939,87474.0
2024-06-18 13:50:00,285.99,286.41,285.59,285.59,64701.0,280.9448,281.3574,280.5518,280.5518,64701.0
2024-06-18 14:00:00,285.58,285.62,285.15,285.23,96938.0,280.542,280.5813,280.1196,280.1982,96938.0
2024-06-18 14:10:00,285.23,285.37,284.56,284.57,74564.0,280.1982,280.3357,279.54,279.5498,74564.0
2024-06-18 14:20:00,284.56,284.79,284.39,284.67,51614.0,279.54,279.766,279.373,279.6481,51614.0
2024-06-18 14:30:00,284.71,284.98,284.49,284.9,65979.0,279.6874,279.9526,279.4712,279.874,65979.0
2024-06-18 14:40:00,284.95,285.35,284.68,285.2,40005.0,279.9231,280.3161,279.6579,280.1687,40005.0
2024-06-18 14:50:00,285.25,285.64,285.23,285.59,53647.0,280.2178,280.601,280.1982,280.5518,53647.0
2024-06-18 15:00:00,285.63,285.96,285.55,285.7,60820.0,280.5911,280.9153,280.5125,280.6599,60820.0
2024-06-18 15:10:00,285.73,286.06,285.43,286.06,112056.0,280.6894,281.0135,280.3947,281.0135,112056.0
2024-06-18 15:20:00,285.93,286.57,285.93,286.24,59330.0,280.8858,281.5145,280.8858,281.1904,59330.0
2024-06-18 15:30:00,286.3,286.44,286.15,286.25,119403.0,281.2493,281.3868,281.102,281.2002,119403.0
2024-06-18 15:40:00,286.24,286.91,286.2,286.59,131334.0,281.1904,281.8486,281.1511,281.5342,131334.0
2024-06-18 15:50:00,286.59,286.79,284.81,285.71,313170.0,281.5342,281.7307,279.7856,280.6697,313170.0
2024-06-20 09:30:00,314.63,317.73,303.29,305.54,1191664.0,309.0795,312.1248,297.9396,300.1499,1191664.0
2024-06-20 09:40:00,305.63,305.86,298.0,300.39,518893.0,300.2383,300.4643,292.7429,295.0907,518893.0
2024-06-20 09:50:00,300.36,303.61,299.88,302.74,303042.0,295.0613,298.2539,294.5897,297.3993,303042.0
2024-06-20 10:00:00,302.7,305.44,302.53,302.58,257549.0,297.36,300.0517,297.193,297.2421,257549.0
2024-06-20 10:10:00,302.54,304.9,301.75,303.63,138761.0,297.2028,299.5212,296.4268,298.2736,138761.0
2024-06-20 10:20:00,303.48,304.09,302.19,303.18,184834.0,298.1262,298.7255,296.859,297.8315,184834.0
2024-06-20 10:30:00,303.14,305.21,303.14,304.01,259337.0,297.7922,299.8257,297.7922,298.6469,259337.0
2024-06-20 10:40:00,303.96,306.92,303.9,305.41,354475.0,298.5978,301.5056,298.5388,300.0222,354475.0
2024-06-20 10:50:00,305.34,305.55,302.18,303.86,74186.0,299.9534,300.1597,296.8492,298.4995,74186.0
2024-06-20 11:00:00,303.85,304.2,301.27,301.45,129527.0,298.4897,298.8335,295.9552,296.132,129527.0
2024-06-20 11:10:00,301.14,302.92,300.6,302.73,114741.0,295.8275,297.5761,295.297,297.3895,114741.0
2024-06-20 11:20:00,302.83,305.5,302.16,305.14,207883.0,297.4877,300.1106,296.8295,299.757,207883.0
2024-06-20 11:30:00,305.04,305.48,303.65,303.88,167192.0,299.6587,300.091,298.2932,298.5192,167192.0
2024-06-20 11:40:00,303.88,305.16,303.56,304.73,169846.0,298.5192,299.7766,298.2048,299.3542,169846.0
2024-06-20 11:50:00,304.7,305.4,304.34,305.19,103397.0,299.3247,300.0124,298.9711,299.8061,103397.0
2024-06-20 12:00:00,305.1,305.93,304.86,305.8,54247.0,299.7177,300.533,299.4819,300.4053,54247.0
2024-06-20 12:10:00,305.8,306.49,305.71,306.12,84583.0,300.4053,301.0831,300.3169,300.7197,84583.0
2024-06-20 12:20:00,306.0,306.72,305.74,306.31,64413.0,300.6018,301.3091,300.3464,300.9063,64413.0
2024-06-20 12:30:00,306.31,306.43,304.19,304.44,76518.0,300.9063,301.0242,298.8237,299.0693,76518.0
2024-06-20 12:40:00,304.48,305.17,304.14,305.07,68290.0,299.1086,299.7864,298.7746,299.6882,68290.0
2024-06-20 12:50:00,305.17,305.82,303.49,303.92,108842.0,299.7864,300.425,298.1361,298.5585,108842.0
2024-06-20 13:00:00,303.88,304.3,303.24,303.97,57218.0,298.5192,298.9318,297.8905,298.6076,57218.0
2024-06-20 13:10:00,304.01,305.0,304.01,304.74,41609.0,298.6469,299.6194,298.6469,299.364,41609.0
2024-06-20 13:20:00,304.74,305.14,304.68,304.77,100596.0,299.364,299.757,299.3051,299.3935,100596.0
2024-06-20 13:30:00,304.77,305.78,304.64,305.78,125908.0,299.3935,300.3857,299.2658,300.3857,125908.0
2024-06-20 13:40:00,305.77,306.41,305.22,305.79,57716.0,300.3758,301.0045,299.8355,300.3955,57716.0
2024-06-20 13:50:00,305.87,306.36,305.39,305.48,80621.0,300.4741,300.9554,300.0025,300.091,80621.0
2024-06-20 14:00:00,305.6,306.07,305.54,305.83,49732.0,300.2088,300.6705,300.1499,300.4348,49732.0
2024-06-20 14:10:00,305.84,306.18,305.43,305.53,110026.0,300.4446,300.7786,300.0418,300.1401,110026.0
2024-06-20 14:20:00,305.55,306.02,305.38,305.41,55156.0,300.1597,300.6214,299.9927,300.0222,55156.0
2024-06-20 14:30:00,305.48,306.0,305.28,305.29,51697.0,300.091,300.6018,299.8945,299.9043,51697.0
2024-06-20 14:40:00,305.31,305.75,305.12,305.59,56254.0,299.924,300.3562,299.7373,300.199,56254.0
2024-06-20 14:50:00,305.73,306.75,305.59,306.41,126276.0,300.3365,301.3385,300.199,301.0045,126276.0
2024-06-20 15:00:00,306.43,306.9,306.29,306.71,133798.0,301.0242,301.4859,300.8867,301.2993,133798.0
2024-06-20 15:10:00,306.64,307.4,306.62,307.26,99099.0,301.2305,301.9771,301.2108,301.8396,99099.0
2024-06-20 15:20:00,307.32,308.39,306.75,308.06,101829.0,301.8985,302.9496,301.3385,302.6254,101829.0
2024-06-20 15:30:00,308.12,308.12,306.9,307.45,150372.0,302.6844,302.6844,301.4859,302.0262,150372.0
2024-06-20 15:40:00,307.5,307.5,306.31,306.99,160885.0,302.0753,302.0753,300.9063,301.5743,160885.0
2024-06-20 15:50:00,307.02,307.87,305.96,306.18,481126.0,301.6038,302.4388,300.5625,300.7786,481126.0
2024-06-21 09:30:00,307.03,307.72,304.64,304.99,525753.0,301.6136,302.2914,299.2658,299.6096,525753.0
2024-06-21 09:40:00,304.73,305.43,303.27,304.85,90292.0,299.3542,300.0418,297.9199,299.4721,90292.0
2024-06-21 09:50:00,304.9,305.56,303.47,304.01,109121.0,299.5212,300.1695,298.1164,298.6469,109121.0
2024-06-21 10:00:00,304.01,304.12,302.58,303.93,126012.0,298.6469,298.7549,297.2421,298.5683,126012.0
2024-06-21 10:10:00,303.84,303.96,302.58,303.15,95757.0,298.4799,298.5978,297.2421,297.8021,95757.0
2024-06-21 10:20:00,303.33,304.85,303.26,304.72,65557.0,297.9789,299.4721,297.9101,299.3444,65557.0
2024-06-21 10:30:00,304.8,306.98,304.36,306.91,114913.0,299.4229,301.5645,298.9907,301.4957,114913.0
2024-06-21 10:40:00,306.86,308.01,306.46,307.23,115757.0,301.4466,302.5763,301.0537,301.8101,115757.0
2024-06-21 10:50:00,307.29,309.73,307.22,309.43,116228.0,301.869,304.266,301.8003,303.9713,116228.0
2024-06-21 11:00:00,309.42,309.64,308.31,308.79,104515.0,303.9614,304.1776,302.871,303.3426,104515.0
2024-06-21 11:10:00,308.88,309.09,308.12,308.81,74931.0,303.431,303.6373,302.6844,303.3622,74931.0
2024-06-21 11:20:00,308.76,308.86,307.57,307.8,70353.0,303.3131,303.4113,302.1441,302.37,70353.0
2024-06-21 11:30:00,307.72,308.76,307.46,308.29,66709.0,302.2914,303.3131,302.036,302.8514,66709.0
2024-06-21 11:40:00,308.41,308.98,308.31,308.82,73716.0,302.9693,303.5292,302.871,303.372,73716.0
2024-06-21 11:50:00,308.88,309.11,308.59,308.95,47537.0,303.431,303.6569,303.1461,303.4997,47537.0
2024-06-21 12:00:00,309.0,309.53,308.81,309.26,52436.0,303.5489,304.0695,303.3622,303.8043,52436.0
2024-06-21 12:10:00,309.26,309.29,308.72,308.99,58287.0,303.8043,303.8337,303.2738,303.539,58287.0
2024-06-21 12:20:00,308.93,309.53,308.74,309.38,25792.0,303.4801,304.0695,303.2934,303.9222,25792.0
2024-06-21 12:30:00,309.4,309.58,308.78,309.46,52401.0,303.9418,304.1186,303.3327,304.0007,52401.0
2024-06-21 12:40:00,309.43,309.71,309.17,309.62,58960.0,303.9713,304.2463,303.7159,304.1579,58960.0
2024-06-21 12:50:00,309.65,309.95,309.52,309.68,33007.0,304.1874,304.4821,304.0597,304.2169,33007.0
2024-06-21 13:00:00,309.62,309.89,309.07,309.08,24056.0,304.1579,304.4232,303.6176,303.6274,24056.0
2024-06-21 13:10:00,309.18,309.79,309.18,309.77,24714.0,303.7257,304.3249,303.7257,304.3053,24714.0
2024-06-21 13:20:00,309.71,309.86,309.33,309.78,29819.0,304.2463,304.3937,303.873,304.3151,29819.0
2024-06-21 13:30:00,309.75,310.18,309.61,310.0,30707.0,304.2856,304.708,304.1481,304.5312,30707.0
2024-06-21 13:40:00,310.0,310.14,309.3,309.57,24490.0,304.5312,304.6687,303.8436,304.1088,24490.0
2024-06-21 13:50:00,309.51,309.91,309.51,309.8,25681.0,304.0499,304.4428,304.0499,304.3347,25681.0
2024-06-21 14:00:00,309.81,309.81,309.19,309.25,24376.0,304.3446,304.3446,303.7355,303.7944,24376.0
2024-06-21 14:10:00,309.24,309.65,308.75,308.89,49227.0,303.7846,304.1874,303.3033,303.4408,49227.0
2024-06-21 14:20:00,308.94,308.96,308.42,308.78,42561.0,303.4899,303.5096,302.9791,303.3327,42561.0
2024-06-21 14:30:00,308.75,309.15,308.71,308.95,36190.0,303.3033,303.6962,303.264,303.4997,36190.0
2024-06-21 14:40:00,309.01,309.21,308.88,309.0,28428.0,303.5587,303.7552,303.431,303.5489,28428.0
2024-06-21 14:50:00,309.06,309.38,308.99,309.35,35427.0,303.6078,303.9222,303.539,303.8927,35427.0
2024-06-21 15:00:00,309.32,309.56,309.24,309.49,28532.0,303.8632,304.099,303.7846,304.0302,28532.0
2024-06-21 15:10:00,309.46,309.63,309.29,309.5,41292.0,304.0007,304.1677,303.8337,304.04,41292.0
2024-06-21 15:20:00,309.5,309.86,309.32,309.32,50190.0,304.04,304.3937,303.8632,303.8632,50190.0
2024-06-21 15:30:00,309.4,309.4,308.33,308.4,60467.0,303.9418,303.9418,302.8907,302.9594,60467.0
2024-06-21 15:40:00,308.35,308.5,307.11,308.48,145631.0,302.9103,303.0577,301.6922,303.038,145631.0
2024-06-21 15:50:00,308.5,310.35,308.35,309.03,385622.0,303.0577,304.875,302.9103,303.5783,385622.0
2024-06-24 09:30:00,305.36,307.15,304.68,307.13,197959.0,299.9731,301.7315,299.3051,301.7118,197959.0
2024-06-24 09:40:00,307.13,309.53,307.12,309.37,68868.0,301.7118,304.0695,301.702,303.9123,68868.0
2024-06-24 09:50:00,309.37,310.54,308.95,309.79,63799.0,303.9123,305.0617,303.4997,304.3249,63799.0
2024-06-24 10:00:00,309.78,309.78,308.02,308.82,70842.0,304.3151,304.3151,302.5861,303.372,70842.0
2024-06-24 10:10:00,308.72,309.73,308.52,309.55,40331.0,303.2738,304.266,303.0773,304.0892,40331.0
2024-06-24 10:20:00,309.69,310.85,309.69,310.66,46888.0,304.2267,305.3662,304.2267,305.1796,46888.0
2024-06-24 10:30:00,310.69,311.68,310.4,311.62,42352.0,305.209,306.1816,304.9242,306.1226,42352.0
2024-06-24 10:40:00,311.66,312.25,311.0,311.81,50873.0,306.1619,306.7415,305.5136,306.3093,50873.0
2024-06-24 10:50:00,311.94,312.1,311.23,311.35,49327.0,306.437,306.5942,305.7395,305.8574,49327.0
2024-06-24 11:00:00,311.32,312.37,311.11,311.12,33508.0,305.8279,306.8594,305.6216,305.6315,33508.0
2024-06-24 11:10:00,311.11,311.22,310.31,310.69,46536.0,305.6216,305.7297,304.8357,305.209,46536.0
2024-06-24 11:20:00,310.6,310.79,310.28,310.62,101981.0,305.1206,305.3073,304.8063,305.1403,101981.0
2024-06-24 11:30:00,310.69,311.01,310.02,310.48,83097.0,305.209,305.5234,304.5509,305.0027,83097.0
2024-06-24 11:40:00,310.5,311.1,310.45,311.02,92501.0,305.0224,305.6118,304.9733,305.5332,92501.0
2024-06-24 11:50:00,310.91,311.32,310.82,311.04,41407.0,305.4252,305.8279,305.3367,305.5529,41407.0
2024-06-24 12:00:00,311.04,311.45,310.83,310.92,66454.0,305.5529,305.9556,305.3466,305.435,66454.0
2024-06-24 12:10:00,311.04,311.35,310.81,311.08,33287.0,305.5529,305.8574,305.3269,305.5922,33287.0
2024-06-24 12:20:00,311.09,311.91,311.06,311.56,60444.0,305.602,306.4075,305.5725,306.0637,60444.0
2024-06-24 12:30:00,311.57,311.63,311.18,311.46,32116.0,306.0735,306.1325,305.6904,305.9655,32116.0
2024-06-24 12:40:00,311.48,311.92,311.36,311.37,45554.0,305.9851,306.4173,305.8672,305.877,45554.0
2024-06-24 12:50:00,311.38,311.48,310.84,310.91,28330.0,305.8869,305.9851,305.3564,305.4252,28330.0
2024-06-24 13:00:00,310.98,310.99,310.28,310.28,49005.0,305.4939,305.5038,304.8063,304.8063,49005.0
2024-06-24 13:10:00,310.18,310.52,309.78,310.31,54604.0,304.708,305.042,304.3151,304.8357,54604.0
2024-06-24 13:20:00,310.31,310.52,309.9,310.01,53224.0,304.8357,305.042,304.433,304.541,53224.0
2024-06-24 13:30:00,310.01,310.07,309.58,309.71,21211.0,304.541,304.6,304.1186,304.2463,21211.0
2024-06-24 13:40:00,309.67,309.73,308.23,308.34,25063.0,304.207,304.266,302.7924,302.9005,25063.0
2024-06-24 13:50:00,308.41,308.52,308.01,308.27,21829.0,302.9693,303.0773,302.5763,302.8317,21829.0
2024-06-24 14:00:00,308.22,308.64,308.08,308.41,21087.0,302.7826,303.1952,302.6451,302.9693,21087.0
2024-06-24 14:10:00,308.38,308.47,307.92,308.26,23876.0,302.9398,303.0282,302.4879,302.8219,23876.0
2024-06-24 14:20:00,308.26,308.86,308.21,308.81,38072.0,302.8219,303.4113,302.7728,303.3622,38072.0
2024-06-24 14:30:00,308.88,309.04,308.41,308.53,27499.0,303.431,303.5882,302.9693,303.0871,27499.0
2024-06-24 14:40:00,308.53,308.82,308.35,308.47,40088.0,303.0871,303.372,302.9103,303.0282,40088.0
2024-06-24 14:50:00,308.54,308.84,308.17,308.35,35293.0,303.097,303.3917,302.7335,302.9103,35293.0
2024-06-24 15:00:00,308.35,308.5,308.08,308.27,26531.0,302.9103,303.0577,302.6451,302.8317,26531.0
2024-06-24 15:10:00,308.26,308.27,307.32,307.5,43539.0,302.8219,302.8317,301.8985,302.0753,43539.0
2024-06-24 15:20:00,307.5,307.81,307.43,307.73,52623.0,302.0753,302.3798,302.0066,302.3013,52623.0
2024-06-24 15:30:00,307.63,307.92,307.37,307.92,63824.0,302.203,302.4879,301.9476,302.4879,63824.0
2024-06-24 15:40:00,307.97,308.14,307.64,307.98,62324.0,302.537,302.704,302.2128,302.5469,62324.0
2024-06-24 15:50:00,308.02,308.59,307.18,307.27,249306.0,302.5861,303.1461,301.761,301.8494,249306.0
2024-06-25 09:30:00,307.98,307.98,305.43,306.52,134336.0,302.5469,302.5469,300.0418,301.1126,134336.0
2024-06-25 09:40:00,306.69,307.5,305.65,307.48,98203.0,301.2796,302.0753,300.258,302.0557,98203.0
2024-06-25 09:50:00,307.25,308.5,307.21,307.68,103537.0,301.8297,303.0577,301.7904,302.2521,103537.0
2024-06-25 10:00:00,307.68,309.39,307.51,309.19,72797.0,302.2521,303.932,302.0851,303.7355,72797.0
2024-06-25 10:10:00,309.03,310.0,308.76,309.25,60565.0,303.5783,304.5312,303.3131,303.7944,60565.0
2024-06-25 10:20:00,309.23,309.34,308.35,308.62,65099.0,303.7748,303.8829,302.9103,303.1756,65099.0
2024-06-25 10:30:00,308.62,308.99,307.74,307.98,58960.0,303.1756,303.539,302.3111,302.5469,58960.0
2024-06-25 10:40:00,307.98,307.98,307.44,307.69,36719.0,302.5469,302.5469,302.0164,302.262,36719.0
2024-06-25 10:50:00,307.7,307.88,307.18,307.61,56481.0,302.2718,302.4486,301.761,302.1834,56481.0
2024-06-25 11:00:00,307.66,307.66,306.5,306.57,40559.0,302.2325,302.2325,301.093,301.1617,40559.0
2024-06-25 11:10:00,306.5,306.56,305.92,306.0,77380.0,301.093,301.1519,300.5232,300.6018,77380.0
2024-06-25 11:20:00,306.07,306.6,305.86,306.55,38329.0,300.6705,301.1912,300.4643,301.1421,38329.0
2024-06-25 11:30:00,306.63,306.98,306.44,306.62,28228.0,301.2207,301.5645,301.034,301.2108,28228.0
2024-06-25 11:40:00,306.62,307.66,306.61,307.0,21142.0,301.2108,302.2325,301.201,301.5841,21142.0
2024-06-25 11:50:00,307.0,307.66,306.95,307.46,43205.0,301.5841,302.2325,301.535,302.036,43205.0
2024-06-25 12:00:00,307.47,307.85,307.24,307.69,22780.0,302.0458,302.4191,301.8199,302.262,22780.0
2024-06-25 12:10:00,307.69,307.73,307.24,307.29,26261.0,302.262,302.3013,301.8199,301.869,26261.0
2024-06-25 12:20:00,307.29,307.63,307.22,307.42,20504.0,301.869,302.203,301.8003,301.9967,20504.0
2024-06-25 12:30:00,307.37,307.7,307.2,307.54,24837.0,301.9476,302.2718,301.7806,302.1146,24837.0
2024-06-25 12:40:00,307.54,307.67,307.1,307.65,48650.0,302.1146,302.2423,301.6824,302.2227,48650.0
2024-06-25 12:50:00,307.58,307.7,307.31,307.56,22265.0,302.1539,302.2718,301.8887,302.1343,22265.0
2024-06-25 13:00:00,307.5,308.27,307.4,308.27,15265.0,302.0753,302.8317,301.9771,302.8317,15265.0
2024-06-25 13:10:00,308.29,308.34,307.87,308.0,27436.0,302.8514,302.9005,302.4388,302.5665,27436.0
2024-06-25 13:20:00,308.08,308.82,308.08,308.8,17853.0,302.6451,303.372,302.6451,303.3524,17853.0
2024-06-25 13:30:00,308.87,309.1,308.46,308.58,27407.0,303.4212,303.6471,303.0184,303.1363,27407.0
2024-06-25 13:40:00,308.58,308.64,307.99,308.09,39544.0,303.1363,303.1952,302.5567,302.6549,39544.0
2024-06-25 13:50:00,308.09,308.25,307.71,308.03,28047.0,302.6549,302.8121,302.2816,302.596,28047.0
2024-06-25 14:00:00,308.03,308.11,307.59,308.01,27482.0,302.596,302.6746,302.1637,302.5763,27482.0
2024-06-25 14:10:00,308.02,308.11,307.79,308.11,25526.0,302.5861,302.6746,302.3602,302.6746,25526.0
2024-06-25 14:20:00,308.11,308.29,307.93,308.25,27026.0,302.6746,302.8514,302.4977,302.8121,27026.0
2024-06-25 14:30:00,308.28,308.28,308.01,308.16,27425.0,302.8416,302.8416,302.5763,302.7237,27425.0
2024-06-25 14:40:00,308.23,308.41,308.08,308.23,22199.0,302.7924,302.9693,302.6451,302.7924,22199.0
2024-06-25 14:50:00,308.23,308.39,308.1,308.34,32177.0,302.7924,302.9496,302.6647,302.9005,32177.0
2024-06-25 15:00:00,308.3,308.56,308.21,308.51,38861.0,302.8612,303.1166,302.7728,303.0675,38861.0
2024-06-25 15:10:00,308.48,308.69,308.38,308.63,33034.0,303.038,303.2443,302.9398,303.1854,33034.0
2024-06-25 15:20:00,308.69,308.87,308.49,308.49,56844.0,303.2443,303.4212,303.0479,303.0479,56844.0
2024-06-25 15:30:00,308.5,308.5,308.07,308.2,51992.0,303.0577,303.0577,302.6353,302.763,51992.0
2024-06-25 15:40:00,308.11,308.54,308.0,308.35,86044.0,302.6746,303.097,302.5665,302.9103,86044.0
2024-06-25 15:50:00,308.35,308.48,307.12,307.24,426534.0,302.9103,303.038,301.702,301.8199,426534.0
2024-06-26 09:30:00,299.92,303.63,299.43,302.77,195321.0,294.629,298.2736,294.1477,297.4288,195321.0
2024-06-26 09:40:00,302.87,304.48,302.87,303.82,47420.0,297.527,299.1086,297.527,298.4602,47420.0
2024-06-26 09:50:00,303.75,304.01,302.93,303.9,57669.0,298.3915,298.6469,297.5859,298.5388,57669.0
2024-06-26 10:00:00,303.75,303.97,302.86,303.91,52619.0,298.3915,298.6076,297.5172,298.5487,52619.0
2024-06-26 10:10:00,303.97,304.14,302.31,302.76,43527.0,298.6076,298.7746,296.9769,297.4189,43527.0
2024-06-26 10:20:00,302.58,303.59,302.21,303.31,56888.0,297.2421,298.2343,296.8786,297.9592,56888.0
2024-06-26 10:30:00,303.31,303.75,302.72,302.96,43460.0,297.9592,298.3915,297.3796,297.6154,43460.0
2024-06-26 10:40:00,303.07,303.25,301.89,302.13,38575.0,297.7235,297.9003,296.5643,296.8001,38575.0
2024-06-26 10:50:00,302.08,303.58,302.02,303.55,46746.0,296.7509,298.2245,296.692,298.195,46746.0
2024-06-26 11:00:00,303.63,304.98,303.55,304.37,26827.0,298.2736,299.5998,298.195,299.0005,26827.0
2024-06-26 11:10:00,304.24,304.77,303.97,304.75,111804.0,298.8728,299.3935,298.6076,299.3738,111804.0
2024-06-26 11:20:00,304.8,305.62,304.58,305.6,73439.0,299.4229,300.2285,299.2068,300.2088,73439.0
2024-06-26 11:30:00,305.56,305.74,304.81,305.11,92859.0,300.1695,300.3464,299.4328,299.7275,92859.0
2024-06-26 11:40:00,305.19,305.32,304.9,304.97,31578.0,299.8061,299.9338,299.5212,299.59,31578.0
2024-06-26 11:50:00,304.9,305.37,304.44,304.75,42855.0,299.5212,299.9829,299.0693,299.3738,42855.0
2024-06-26 12:00:00,304.62,305.06,304.35,304.8,25904.0,299.2461,299.6784,298.9809,299.4229,25904.0
2024-06-26 12:10:00,304.82,305.13,304.72,304.79,23256.0,299.4426,299.7471,299.3444,299.4131,23256.0
2024-06-26 12:20:00,304.92,304.92,304.33,304.37,19782.0,299.5408,299.5408,298.9612,299.0005,19782.0
2024-06-26 12:30:00,304.36,304.42,303.98,304.26,24149.0,298.9907,299.0497,298.6174,298.8925,24149.0
2024-06-26 12:40:00,304.24,304.65,304.19,304.59,13956.0,298.8728,299.2756,298.8237,299.2167,13956.0
2024-06-26 12:50:00,304.6,304.67,304.19,304.41,15347.0,299.2265,299.2952,298.8237,299.0398,15347.0
2024-06-26 13:00:00,304.43,304.56,304.0,304.21,17405.0,299.0595,299.1872,298.6371,298.8434,17405.0
2024-06-26 13:10:00,304.19,304.4,304.03,304.03,12319.0,298.8237,299.03,298.6665,298.6665,12319.0
2024-06-26 13:20:00,304.03,304.11,303.74,304.07,14554.0,298.6665,298.7451,298.3816,298.7058,14554.0
2024-06-26 13:30:00,304.07,304.27,303.7,303.71,11215.0,298.7058,298.9023,298.3424,298.3522,11215.0
2024-06-26 13:40:00,303.65,303.94,303.56,303.86,13445.0,298.2932,298.5781,298.2048,298.4995,13445.0
2024-06-26 13:50:00,303.93,304.01,303.61,303.61,12901.0,298.5683,298.6469,298.2539,298.2539,12901.0
2024-06-26 14:00:00,303.61,303.94,303.54,303.57,18086.0,298.2539,298.5781,298.1852,298.2146,18086.0
2024-06-26 14:10:00,303.55,303.93,303.52,303.69,17041.0,298.195,298.5683,298.1655,298.3325,17041.0
2024-06-26 14:20:00,303.79,304.08,303.72,304.03,11077.0,298.4308,298.7157,298.362,298.6665,11077.0
2024-06-26 14:30:00,304.03,304.19,303.41,303.54,29995.0,298.6665,298.8237,298.0575,298.1852,29995.0
2024-06-26 14:40:00,303.47,303.59,303.21,303.5,52885.0,298.1164,298.2343,297.861,298.1459,52885.0
2024-06-26 14:50:00,303.59,303.73,303.25,303.5,22761.0,298.2343,298.3718,297.9003,298.1459,22761.0
2024-06-26 15:00:00,303.55,303.59,303.32,303.44,13572.0,298.195,298.2343,297.9691,298.0869,13572.0
2024-06-26 15:10:00,303.43,303.75,303.16,303.59,29169.0,298.0771,298.3915,297.8119,298.2343,29169.0
2024-06-26 15:20:00,303.54,303.59,303.27,303.39,30270.0,298.1852,298.2343,297.9199,298.0378,30270.0
2024-06-26 15:30:00,303.44,303.61,303.22,303.26,30658.0,298.0869,298.2539,297.8708,297.9101,30658.0
2024-06-26 15:40:00,303.31,303.76,302.91,303.65,47551.0,297.9592,298.4013,297.5663,298.2932,47551.0
2024-06-26 15:50:00,303.71,304.97,303.64,304.36,169175.0,298.3522,299.59,298.2834,298.9907,169175.0
2024-06-27 09:30:00,305.0,305.47,301.96,302.01,113454.0,299.6194,300.0811,296.6331,296.6822,113454.0
2024-06-27 09:40:00,302.0,303.18,301.8,302.89,54527.0,296.6723,297.8315,296.4759,297.5466,54527.0
2024-06-27 09:50:00,303.06,303.79,302.2,303.29,62987.0,297.7136,298.4308,296.8688,297.9396,62987.0
2024-06-27 10:00:00,303.04,303.73,302.55,303.03,42189.0,297.694,298.3718,297.2126,297.6842,42189.0
2024-06-27 10:10:00,303.0,304.46,302.79,304.43,27842.0,297.6547,299.0889,297.4484,299.0595,27842.0
2024-06-27 10:20:00,304.45,304.85,304.0,304.46,29308.0,299.0791,299.4721,298.6371,299.0889,29308.0
2024-06-27 10:30:00,304.4,305.0,304.34,304.93,24180.0,299.03,299.6194,298.9711,299.5507,24180.0
2024-06-27 10:40:00,304.9,305.22,304.53,304.84,36199.0,299.5212,299.8355,299.1577,299.4622,36199.0
2024-06-27 10:50:00,304.78,304.9,304.28,304.75,28605.0,299.4033,299.5212,298.9121,299.3738,28605.0
2024-06-27 11:00:00,304.76,304.8,304.23,304.43,19377.0,299.3837,299.4229,298.863,299.0595,19377.0
2024-06-27 11:10:00,304.42,304.45,303.9,304.13,24478.0,299.0497,299.0791,298.5388,298.7648,24478.0
2024-06-27 11:20:00,304.15,304.31,303.7,304.17,31502.0,298.7844,298.9416,298.3424,298.8041,31502.0
2024-06-27 11:30:00,304.05,304.23,303.74,303.88,110160.0,298.6862,298.863,298.3816,298.5192,110160.0
2024-06-27 11:40:00,303.92,304.57,303.92,304.49,20787.0,298.5585,299.197,298.5585,299.1184,20787.0
2024-06-27 11:50:00,304.44,304.82,304.42,304.76,16069.0,299.0693,299.4426,299.0497,299.3837,16069.0
2024-06-27 12:00:00,304.82,304.87,304.5,304.75,22753.0,299.4426,299.4917,299.1282,299.3738,22753.0
2024-06-27 12:10:00,304.75,304.86,304.61,304.63,40472.0,299.3738,299.4819,299.2363,299.2559,40472.0
2024-06-27 12:20:00,304.64,304.7,304.42,304.46,13903.0,299.2658,299.3247,299.0497,299.0889,13903.0
2024-06-27 12:30:00,304.42,304.45,303.72,303.86,33907.0,299.0497,299.0791,298.362,298.4995,33907.0
2024-06-27 12:40:00,303.81,303.88,303.25,303.31,22337.0,298.4504,298.5192,297.9003,297.9592,22337.0
2024-06-27 12:50:00,303.28,303.44,303.22,303.32,28389.0,297.9298,298.0869,297.8708,297.9691,28389.0
2024-06-27 13:00:00,303.36,303.88,303.3,303.51,58194.0,298.0084,298.5192,297.9494,298.1557,58194.0
2024-06-27 13:10:00,303.43,303.68,303.36,303.41,31366.0,298.0771,298.3227,298.0084,298.0575,31366.0
2024-06-27 13:20:00,303.4,303.52,303.09,303.31,19890.0,298.0476,298.1655,297.7431,297.9592,19890.0
2024-06-27 13:30:00,303.26,303.73,303.07,303.65,83231.0,297.9101,298.3718,297.7235,298.2932,83231.0
2024-06-27 13:40:00,303.72,303.95,303.59,303.63,31890.0,298.362,298.5879,298.2343,298.2736,31890.0
2024-06-27 13:50:00,303.59,303.64,303.35,303.52,15668.0,298.2343,298.2834,297.9985,298.1655,15668.0
2024-06-27 14:00:00,303.47,303.75,303.09,303.27,41468.0,298.1164,298.3915,297.7431,297.9199,41468.0
2024-06-27 14:10:00,303.27,303.33,302.99,303.05,29978.0,297.9199,297.9789,297.6449,297.7038,29978.0
2024-06-27 14:20:00,303.04,303.07,302.44,302.46,34444.0,297.694,297.7235,297.1046,297.1242,34444.0
2024-06-27 14:30:00,302.39,302.47,302.09,302.09,18690.0,297.0555,297.1341,296.7608,296.7608,18690.0
2024-06-27 14:40:00,302.08,302.18,301.83,301.83,17984.0,296.7509,296.8492,296.5053,296.5053,17984.0
2024-06-27 14:50:00,301.83,301.97,301.47,301.76,29506.0,296.5053,296.6429,296.1517,296.4366,29506.0
2024-06-27 15:00:00,301.66,302.04,301.53,301.87,25741.0,296.3383,296.7116,296.2106,296.5446,25741.0
2024-06-27 15:10:00,301.83,301.99,301.49,301.54,32016.0,296.5053,296.6625,296.1713,296.2205,32016.0
2024-06-27 15:20:00,301.5,301.87,301.46,301.85,35563.0,296.1812,296.5446,296.1419,296.525,35563.0
2024-06-27 15:30:00,301.88,302.23,301.73,301.74,44128.0,296.5545,296.8983,296.4071,296.4169,44128.0
2024-06-27 15:40:00,301.75,302.15,301.64,301.99,76043.0,296.4268,296.8197,296.3187,296.6625,76043.0
2024-06-27 15:50:00,302.01,303.21,301.98,303.2,210865.0,296.6822,297.861,296.6527,297.8512,210865.0
2024-06-28 09:30:00,303.54,305.33,303.11,304.8,115131.0,298.1852,299.9436,297.7628,299.4229,115131.0
2024-06-28 09:40:00,304.93,305.55,304.34,304.58,34454.0,299.5507,300.1597,298.9711,299.2068,34454.0
2024-06-28 09:50:00,304.65,305.15,304.41,304.58,37150.0,299.2756,299.7668,299.0398,299.2068,37150.0
2024-06-28 10:00:00,304.7,305.09,304.54,304.73,32978.0,299.3247,299.7078,299.1675,299.3542,32978.0
2024-06-28 10:10:00,304.72,305.0,303.58,303.58,36790.0,299.3444,299.6194,298.2245,298.2245,36790.0
2024-06-28 10:20:00,303.68,304.63,303.5,304.57,23710.0,298.3227,299.2559,298.1459,299.197,23710.0
2024-06-28 10:30:00,304.64,304.93,304.32,304.91,22779.0,299.2658,299.5507,298.9514,299.531,22779.0
2024-06-28 10:40:00,304.83,305.11,304.56,304.56,39198.0,299.4524,299.7275,299.1872,299.1872,39198.0
2024-06-28 10:50:00,304.56,304.71,303.67,303.76,15255.0,299.1872,299.3345,298.3129,298.4013,15255.0
2024-06-28 11:00:00,303.76,303.76,302.87,302.87,18100.0,298.4013,298.4013,297.527,297.527,18100.0
2024-06-28 11:10:00,302.93,303.31,302.75,302.88,25972.0,297.5859,297.9592,297.4091,297.5368,25972.0
2024-06-28 11:20:00,302.87,303.02,302.53,302.91,42586.0,297.527,297.6744,297.193,297.5663,42586.0
2024-06-28 11:30:00,302.75,303.14,302.52,303.1,36411.0,297.4091,297.7922,297.1832,297.7529,36411.0
2024-06-28 11:40:00,303.17,303.2,302.28,302.48,18146.0,297.8217,297.8512,296.9474,297.1439,18146.0
2024-06-28 11:50:00,302.45,303.02,302.45,302.96,48870.0,297.1144,297.6744,297.1144,297.6154,48870.0
2024-06-28 12:00:00,302.97,303.28,302.82,303.06,21552.0,297.6252,297.9298,297.4779,297.7136,21552.0
2024-06-28 12:10:00,303.06,303.6,302.99,303.26,25062.0,297.7136,298.2441,297.6449,297.9101,25062.0
2024-06-28 12:20:00,303.26,303.36,303.09,303.35,30065.0,297.9101,298.0084,297.7431,297.9985,30065.0
2024-06-28 12:30:00,303.29,303.47,303.09,303.15,21630.0,297.9396,298.1164,297.7431,297.8021,21630.0
2024-06-28 12:40:00,303.21,303.43,303.0,303.25,19819.0,297.861,298.0771,297.6547,297.9003,19819.0
2024-06-28 12:50:00,303.32,303.56,303.02,303.36,29241.0,297.9691,298.2048,297.6744,298.0084,29241.0
2024-06-28 13:00:00,303.35,303.45,303.06,303.12,15866.0,297.9985,298.0968,297.7136,297.7726,15866.0
2024-06-28 13:10:00,303.12,303.14,302.85,303.05,21179.0,297.7726,297.7922,297.5074,297.7038,21179.0
2024-06-28 13:20:00,303.03,303.11,302.78,302.93,24414.0,297.6842,297.7628,297.4386,297.5859,24414.0
2024-06-28 13:30:00,302.87,303.05,302.45,302.61,83719.0,297.527,297.7038,297.1144,297.2716,83719.0
2024-06-28 13:40:00,302.6,302.92,302.59,302.8,22254.0,297.2618,297.5761,297.2519,297.4582,22254.0
2024-06-28 13:50:00,302.74,303.26,302.73,303.13,23574.0,297.3993,297.9101,297.3895,297.7824,23574.0
2024-06-28 14:00:00,303.12,303.16,302.6,302.84,31294.0,297.7726,297.8119,297.2618,297.4975,31294.0
2024-06-28 14:10:00,302.84,303.0,302.71,302.88,34345.0,297.4975,297.6547,297.3698,297.5368,34345.0
2024-06-28 14:20:00,302.82,302.86,302.21,302.4,47362.0,297.4779,297.5172,296.8786,297.0653,47362.0
2024-06-28 14:30:00,302.33,302.59,302.2,302.58,17804.0,296.9965,297.2519,296.8688,297.2421,17804.0
2024-06-28 14:40:00,302.54,302.73,302.22,302.22,20881.0,297.2028,297.3895,296.8885,296.8885,20881.0
2024-06-28 14:50:00,302.17,302.36,302.13,302.18,34522.0,296.8393,297.026,296.8001,296.8492,34522.0
2024-06-28 15:00:00,302.1,302.16,301.67,302.06,48335.0,296.7706,296.8295,296.3482,296.7313,48335.0
2024-06-28 15:10:00,302.06,302.13,301.71,301.88,43132.0,296.7313,296.8001,296.3875,296.5545,43132.0
2024-06-28 15:20:00,301.88,302.55,301.86,302.37,38828.0,296.5545,297.2126,296.5348,297.0358,38828.0
2024-06-28 15:30:00,302.37,302.56,301.65,302.56,44681.0,297.0358,297.2225,296.3285,297.2225,44681.0
2024-06-28 15:40:00,302.53,303.0,302.38,302.73,72062.0,297.193,297.6547,297.0456,297.3895,72062.0
2024-06-28 15:50:00,302.8,304.58,302.26,303.48,483309.0,297.4582,299.2068,296.9278,298.1262,483309.0
2024-07-01 09:30:00,303.73,304.36,300.33,300.6,117113.0,298.3718,298.9907,295.0318,295.297,117113.0
2024-07-01 09:40:00,300.7,301.2,300.2,300.39,50605.0,295.3953,295.8865,294.9041,295.0907,50605.0
2024-07-01 09:50:00,300.35,300.89,299.6,299.73,61230.0,295.0515,295.5819,294.3147,294.4424,61230.0
2024-07-01 10:00:00,299.9,301.28,299.69,301.27,51192.0,294.6094,295.965,294.4031,295.9552,51192.0
2024-07-01 10:10:00,301.29,301.54,300.75,301.06,25413.0,295.9749,296.2205,295.4444,295.7489,25413.0
2024-07-01 10:20:00,300.88,301.65,300.73,301.28,20142.0,295.5721,296.3285,295.4247,295.965,20142.0
2024-07-01 10:30:00,301.2,301.29,300.02,300.34,39818.0,295.8865,295.9749,294.7273,295.0416,39818.0
2024-07-01 10:40:00,300.33,300.44,299.87,300.03,34108.0,295.0318,295.1399,294.5799,294.7371,34108.0
2024-07-01 10:50:00,300.15,301.58,300.13,301.58,45016.0,294.855,296.2598,294.8353,296.2598,45016.0
2024-07-01 11:00:00,301.43,302.19,301.22,301.88,19755.0,296.1124,296.859,295.9061,296.5545,19755.0
2024-07-01 11:10:00,301.96,302.5,301.82,302.15,14468.0,296.6331,297.1635,296.4955,296.8197,14468.0
2024-07-01 11:20:00,302.14,302.26,301.76,301.96,21029.0,296.8099,296.9278,296.4366,296.6331,21029.0
2024-07-01 11:30:00,301.96,302.4,301.95,302.4,31298.0,296.6331,297.0653,296.6232,297.0653,31298.0
2024-07-01 11:40:00,302.32,302.6,302.29,302.53,23191.0,296.9867,297.2618,296.9572,297.193,23191.0
2024-07-01 11:50:00,302.42,302.6,301.99,302.08,31041.0,297.0849,297.2618,296.6625,296.7509,31041.0
2024-07-01 12:00:00,302.01,302.1,301.8,302.1,12929.0,296.6822,296.7706,296.4759,296.7706,12929.0
2024-07-01 12:10:00,302.09,302.52,302.09,302.51,24847.0,296.7608,297.1832,296.7608,297.1733,24847.0
2024-07-01 12:20:00,302.48,302.84,302.23,302.81,18309.0,297.1439,297.4975,296.8983,297.4681,18309.0
2024-07-01 12:30:00,302.79,302.85,302.23,302.26,11034.0,297.4484,297.5074,296.8983,296.9278,11034.0
2024-07-01 12:40:00,302.25,302.43,302.11,302.34,15437.0,296.9179,297.0948,296.7804,297.0063,15437.0
2024-07-01 12:50:00,302.34,302.65,302.28,302.61,23945.0,297.0063,297.3109,296.9474,297.2716,23945.0
2024-07-01 13:00:00,302.59,303.21,302.5,303.12,26805.0,297.2519,297.861,297.1635,297.7726,26805.0
2024-07-01 13:10:00,303.06,303.5,302.94,303.0,15754.0,297.7136,298.1459,297.5958,297.6547,15754.0
2024-07-01 13:20:00,303.0,303.13,302.96,303.07,12497.0,297.6547,297.7824,297.6154,297.7235,12497.0
2024-07-01 13:30:00,303.02,303.15,302.68,302.75,10901.0,297.6744,297.8021,297.3403,297.4091,10901.0
2024-07-01 13:40:00,302.86,302.9,302.38,302.46,14495.0,297.5172,297.5565,297.0456,297.1242,14495.0
2024-07-01 13:50:00,302.44,302.71,302.4,302.57,25051.0,297.1046,297.3698,297.0653,297.2323,25051.0
2024-07-01 14:00:00,302.45,302.54,302.35,302.43,21040.0,297.1144,297.2028,297.0162,297.0948,21040.0
2024-07-01 14:10:00,302.44,302.62,302.41,302.52,17652.0,297.1046,297.2814,297.0751,297.1832,17652.0
2024-07-01 14:20:00,302.52,302.71,302.33,302.34,19733.0,297.1832,297.3698,296.9965,297.0063,19733.0
2024-07-01 14:30:00,302.34,302.34,301.77,301.86,12278.0,297.0063,297.0063,296.4464,296.5348,12278.0
2024-07-01 14:40:00,301.76,301.92,301.17,301.29,14644.0,296.4366,296.5938,295.857,295.9749,14644.0
2024-07-01 14:50:00,301.32,301.63,301.17,301.17,25581.0,296.0043,296.3089,295.857,295.857,25581.0
2024-07-01 15:00:00,301.09,301.22,300.48,300.79,31413.0,295.7784,295.9061,295.1792,295.4837,31413.0
2024-07-01 15:10:00,300.8,301.1,300.74,300.92,36941.0,295.4935,295.7882,295.4346,295.6114,36941.0
2024-07-01 15:20:00,300.89,301.2,300.76,301.11,24883.0,295.5819,295.8865,295.4542,295.798,24883.0
2024-07-01 15:30:00,301.07,301.56,300.92,301.56,37108.0,295.7588,296.2401,295.6114,296.2401,37108.0
2024-07-01 15:40:00,301.58,301.87,301.25,301.79,42611.0,296.2598,296.5446,295.9356,296.4661,42611.0
2024-07-01 15:50:00,301.86,302.93,301.86,302.42,139464.0,296.5348,297.5859,296.5348,297.0849,139464.0
2024-07-02 09:30:00,300.93,304.0,300.93,303.78,125254.0,295.6212,298.6371,295.6212,298.4209,125254.0
2024-07-02 09:40:00,304.0,304.0,302.29,302.55,10126.0,298.6371,298.6371,296.9572,297.2126,10126.0
2024-07-02 09:50:00,302.63,302.63,301.66,301.66,12812.0,297.2912,297.2912,296.3383,296.3383,12812.0
2024-07-02 10:00:00,301.66,302.27,301.02,301.75,33996.0,296.3383,296.9376,295.7096,296.4268,33996.0
2024-07-02 10:10:00,301.56,302.14,301.28,301.85,26660.0,296.2401,296.8099,295.965,296.525,26660.0
2024-07-02 10:20:00,301.98,302.33,301.45,301.56,14148.0,296.6527,296.9965,296.132,296.2401,14148.0
2024-07-02 10:30:00,301.47,302.02,301.45,301.91,16693.0,296.1517,296.692,296.132,296.5839,16693.0
2024-07-02 10:40:00,301.83,301.93,301.51,301.88,8927.0,296.5053,296.6036,296.191,296.5545,8927.0
2024-07-02 10:50:00,301.8,302.07,301.55,301.82,15885.0,296.4759,296.7411,296.2303,296.4955,15885.0
2024-07-02 11:00:00,301.88,302.4,301.7,302.27,11115.0,296.5545,297.0653,296.3776,296.9376,11115.0
2024-07-02 11:10:00,302.28,302.63,302.22,302.43,14413.0,296.9474,297.2912,296.8885,297.0948,14413.0
2024-07-02 11:20:00,302.34,303.2,302.34,303.04,18754.0,297.0063,297.8512,297.0063,297.694,18754.0
2024-07-02 11:30:00,302.98,303.04,301.72,301.72,28000.0,297.6351,297.694,296.3973,296.3973,28000.0
2024-07-02 11:40:00,301.85,302.33,301.79,302.16,14955.0,296.525,296.9965,296.4661,296.8295,14955.0
2024-07-02 11:50:00,302.18,302.18,301.44,301.56,8858.0,296.8492,296.8492,296.1222,296.2401,8858.0
2024-07-02 12:00:00,301.56,301.74,301.3,301.42,7217.0,296.2401,296.4169,295.9847,296.1026,7217.0
2024-07-02 12:10:00,301.31,301.92,301.3,301.92,24288.0,295.9945,296.5938,295.9847,296.5938,24288.0
2024-07-02 12:20:00,301.95,302.3,301.9,302.14,8360.0,296.6232,296.9671,296.5741,296.8099,8360.0
2024-07-02 12:30:00,302.27,302.4,301.79,301.96,25655.0,296.9376,297.0653,296.4661,296.6331,25655.0
2024-07-02 12:40:00,301.92,302.17,301.79,301.99,11313.0,296.5938,296.8393,296.4661,296.6625,11313.0
2024-07-02 12:50:00,302.04,302.19,301.81,301.95,10280.0,296.7116,296.859,296.4857,296.6232,10280.0
2024-07-02 13:00:00,301.86,302.04,301.79,302.04,6104.0,296.5348,296.7116,296.4661,296.7116,6104.0
2024-07-02 13:10:00,302.04,302.1,301.7,301.74,11299.0,296.7116,296.7706,296.3776,296.4169,11299.0
2024-07-02 13:20:00,301.81,301.9,301.44,301.55,16015.0,296.4857,296.5741,296.1222,296.2303,16015.0
2024-07-02 13:30:00,301.55,302.13,301.46,302.13,16106.0,296.2303,296.8001,296.1419,296.8001,16106.0
2024-07-02 13:40:00,302.14,302.42,302.04,302.31,9349.0,296.8099,297.0849,296.7116,296.9769,9349.0
2024-07-02 13:50:00,302.27,302.5,302.02,302.02,7673.0,296.9376,297.1635,296.692,296.692,7673.0
2024-07-02 14:00:00,302.24,302.26,302.04,302.21,7818.0,296.9081,296.9278,296.7116,296.8786,7818.0
2024-07-02 14:10:00,302.29,302.29,301.99,302.13,13376.0,296.9572,296.9572,296.6625,296.8001,13376.0
2024-07-02 14:20:00,302.13,302.23,301.99,302.13,13679.0,296.8001,296.8983,296.6625,296.8001,13679.0
2024-07-02 14:30:00,302.05,302.64,301.97,302.57,12890.0,296.7215,297.3011,296.6429,297.2323,12890.0
2024-07-02 14:40:00,302.57,302.85,302.47,302.57,12620.0,297.2323,297.5074,297.1341,297.2323,12620.0
2024-07-02 14:50:00,302.63,302.78,302.49,302.54,14489.0,297.2912,297.4386,297.1537,297.2028,14489.0
2024-07-02 15:00:00,302.52,302.62,302.22,302.35,38983.0,297.1832,297.2814,296.8885,297.0162,38983.0
2024-07-02 15:10:00,302.21,302.35,302.05,302.23,24574.0,296.8786,297.0162,296.7215,296.8983,24574.0
2024-07-02 15:20:00,302.22,302.34,302.13,302.27,13476.0,296.8885,297.0063,296.8001,296.9376,13476.0
2024-07-02 15:30:00,302.27,302.57,302.16,302.54,23930.0,296.9376,297.2323,296.8295,297.2028,23930.0
2024-07-02 15:40:00,302.51,303.17,302.45,302.87,27042.0,297.1733,297.8217,297.1144,297.527,27042.0
2024-07-02 15:50:00,302.81,303.93,302.75,303.88,130079.0,297.4681,298.5683,297.4091,298.5192,130079.0
2024-07-03 09:30:00,304.75,305.94,303.97,305.56,155426.0,299.3738,300.5428,298.6076,300.1695,155426.0
2024-07-03 09:40:00,305.51,305.69,304.94,305.42,13154.0,300.1204,300.2972,299.5605,300.032,13154.0
2024-07-03 09:50:00,305.28,305.69,305.15,305.45,31883.0,299.8945,300.2972,299.7668,300.0615,31883.0
2024-07-03 10:00:00,305.47,305.72,305.0,305.18,33651.0,300.0811,300.3267,299.6194,299.7962,33651.0
2024-07-03 10:10:00,305.15,305.86,305.15,305.75,23420.0,299.7668,300.4643,299.7668,300.3562,23420.0
2024-07-03 10:20:00,305.68,305.83,305.39,305.53,12456.0,300.2874,300.4348,300.0025,300.1401,12456.0
2024-07-03 10:30:00,305.68,306.05,305.36,305.42,34759.0,300.2874,300.6509,299.9731,300.032,34759.0
2024-07-03 10:40:00,305.35,305.58,305.2,305.45,65582.0,299.9632,300.1892,299.8159,300.0615,65582.0
2024-07-03 10:50:00,305.6,305.79,305.3,305.42,80176.0,300.2088,300.3955,299.9141,300.032,80176.0
2024-07-03 11:00:00,305.49,306.39,305.46,306.39,65731.0,300.1008,300.9849,300.0713,300.9849,65731.0
2024-07-03 11:10:00,306.31,306.89,306.2,306.21,22679.0,300.9063,301.4761,300.7983,300.8081,22679.0
2024-07-03 11:20:00,306.21,306.51,305.75,305.9,59958.0,300.8081,301.1028,300.3562,300.5035,59958.0
2024-07-03 11:30:00,305.89,306.39,305.83,306.39,29325.0,300.4937,300.9849,300.4348,300.9849,29325.0
2024-07-03 11:40:00,306.26,306.57,305.96,306.2,29523.0,300.8572,301.1617,300.5625,300.7983,29523.0
2024-07-03 11:50:00,306.2,306.2,305.63,305.97,40593.0,300.7983,300.7983,300.2383,300.5723,40593.0
2024-07-03 12:00:00,305.97,305.97,305.42,305.71,68742.0,300.5723,300.5723,300.032,300.3169,68742.0
2024-07-03 12:10:00,305.71,306.1,305.66,305.74,27402.0,300.3169,300.7,300.2678,300.3464,27402.0
2024-07-03 12:20:00,305.64,305.71,305.24,305.34,79281.0,300.2481,300.3169,299.8552,299.9534,79281.0
2024-07-03 12:30:00,305.41,305.66,305.35,305.62,16301.0,300.0222,300.2678,299.9632,300.2285,16301.0
2024-07-03 12:40:00,305.5,305.71,305.04,305.05,55884.0,300.1106,300.3169,299.6587,299.6685,55884.0
2024-07-03 12:50:00,305.02,305.82,304.92,305.82,152391.0,299.6391,300.425,299.5408,300.425,152391.0
2024-07-05 09:30:00,304.91,305.7,300.8,301.94,155007.0,299.531,300.3071,295.4935,296.6134,155007.0
2024-07-05 09:40:00,301.79,303.13,300.74,300.98,102116.0,296.4661,297.7824,295.4346,295.6703,102116.0
2024-07-05 09:50:00,300.93,301.27,300.15,300.31,164761.0,295.6212,295.9552,294.855,295.0122,164761.0
2024-07-05 10:00:00,300.25,300.27,297.68,298.03,105582.0,294.9532,294.9729,292.4286,292.7724,105582.0
2024-07-05 10:10:00,298.22,299.02,297.76,298.4,38557.0,292.959,293.7449,292.5071,293.1359,38557.0
2024-07-05 10:20:00,298.39,298.75,298.0,298.74,45280.0,293.126,293.4797,292.7429,293.4699,45280.0
2024-07-05 10:30:00,298.74,300.17,298.63,300.17,69613.0,293.4699,294.8746,293.3618,294.8746,69613.0
2024-07-05 10:40:00,300.14,301.25,300.14,300.49,35579.0,294.8452,295.9356,294.8452,295.189,35579.0
2024-07-05 10:50:00,300.5,301.42,300.43,301.29,27193.0,295.1988,296.1026,295.13,295.9749,27193.0
2024-07-05 11:00:00,301.22,301.93,300.93,301.65,52914.0,295.9061,296.6036,295.6212,296.3285,52914.0
2024-07-05 11:10:00,301.65,302.0,301.61,301.78,42883.0,296.3285,296.6723,296.2892,296.4562,42883.0
2024-07-05 11:20:00,301.71,301.8,300.95,301.02,18209.0,296.3875,296.4759,295.6409,295.7096,18209.0
2024-07-05 11:30:00,301.02,301.13,300.82,301.0,16736.0,295.7096,295.8177,295.5132,295.69,16736.0
2024-07-05 11:40:00,300.93,301.29,300.88,301.04,25447.0,295.6212,295.9749,295.5721,295.7293,25447.0
2024-07-05 11:50:00,301.04,301.09,300.7,300.87,12694.0,295.7293,295.7784,295.3953,295.5623,12694.0
2024-07-05 12:00:00,300.88,300.96,300.7,300.92,11353.0,295.5721,295.6507,295.3953,295.6114,11353.0
2024-07-05 12:10:00,300.9,301.16,300.78,301.08,11407.0,295.5918,295.8472,295.4739,295.7686,11407.0
2024-07-05 12:20:00,301.16,301.17,300.7,300.8,21333.0,295.8472,295.857,295.3953,295.4935,21333.0
2024-07-05 12:30:00,300.88,300.96,300.65,300.85,10561.0,295.5721,295.6507,295.3462,295.5426,10561.0
2024-07-05 12:40:00,300.81,301.03,300.66,300.81,19762.0,295.5033,295.7195,295.356,295.5033,19762.0
2024-07-05 12:50:00,300.8,301.12,300.78,301.12,6444.0,295.4935,295.8079,295.4739,295.8079,6444.0
2024-07-05 13:00:00,301.04,301.1,300.5,300.98,53044.0,295.7293,295.7882,295.1988,295.6703,53044.0
2024-07-05 13:10:00,300.99,301.14,300.36,300.54,9802.0,295.6802,295.8275,295.0613,295.2381,9802.0
2024-07-05 13:20:00,300.47,300.51,300.17,300.42,7812.0,295.1693,295.2086,294.8746,295.1202,7812.0
2024-07-05 13:30:00,300.44,300.86,299.86,300.57,75127.0,295.1399,295.5525,294.5701,295.2676,75127.0
2024-07-05 13:40:00,300.68,300.69,300.35,300.57,13514.0,295.3756,295.3855,295.0515,295.2676,13514.0
2024-07-05 13:50:00,300.63,300.65,299.92,299.98,12326.0,295.3265,295.3462,294.629,294.688,12326.0
2024-07-05 14:00:00,300.1,300.34,300.0,300.1,12280.0,294.8059,295.0416,294.7076,294.8059,12280.0
2024-07-05 14:10:00,300.14,300.37,299.98,300.33,18302.0,294.8452,295.0711,294.688,295.0318,18302.0
2024-07-05 14:20:00,300.41,300.41,299.86,299.98,12259.0,295.1104,295.1104,294.5701,294.688,12259.0
2024-07-05 14:30:00,300.0,300.28,299.75,300.06,21872.0,294.7076,294.9827,294.462,294.7666,21872.0
2024-07-05 14:40:00,300.05,300.41,299.94,300.41,14821.0,294.7567,295.1104,294.6487,295.1104,14821.0
2024-07-05 14:50:00,300.39,300.55,299.9,300.11,21132.0,295.0907,295.2479,294.6094,294.8157,21132.0
2024-07-05 15:00:00,300.1,300.15,299.76,299.77,16890.0,294.8059,294.855,294.4719,294.4817,16890.0
2024-07-05 15:10:00,299.74,299.74,299.13,299.29,22668.0,294.4522,294.4522,293.853,294.0102,22668.0
2024-07-05 15:20:00,299.25,299.41,299.07,299.19,29431.0,293.9709,294.128,293.794,293.9119,29431.0
2024-07-05 15:30:00,299.22,299.37,298.83,298.92,39469.0,293.9414,294.0887,293.5583,293.6467,39469.0
2024-07-05 15:40:00,298.93,299.01,298.63,298.86,42391.0,293.6565,293.7351,293.3618,293.5877,42391.0
2024-07-05 15:50:00,298.9,299.58,298.9,299.2,163872.0,293.627,294.295,293.627,293.9217,163872.0
2024-07-08 09:30:00,300.46,301.95,299.76,300.29,73498.0,295.1595,296.6232,294.4719,294.9925,73498.0
2024-07-08 09:40:00,300.39,300.42,299.17,299.59,15208.0,295.0907,295.1202,293.8923,294.3049,15208.0
2024-07-08 09:50:00,299.41,299.43,298.34,298.5,21211.0,294.128,294.1477,293.0769,293.2341,21211.0
2024-07-08 10:00:00,298.58,299.16,298.28,298.87,56113.0,293.3127,293.8824,293.018,293.5976,56113.0
2024-07-08 10:10:00,298.96,299.02,298.65,298.81,28940.0,293.686,293.7449,293.3814,293.5386,28940.0
2024-07-08 10:20:00,298.73,299.1,297.96,297.98,31946.0,293.46,293.8235,292.7036,292.7233,31946.0
2024-07-08 10:30:00,297.96,298.14,297.59,297.92,16721.0,292.7036,292.8804,292.3401,292.6643,16721.0
2024-07-08 10:40:00,297.88,297.96,297.57,297.61,16042.0,292.625,292.7036,292.3205,292.3598,16042.0
2024-07-08 10:50:00,297.64,298.27,297.64,298.21,19433.0,292.3893,293.0081,292.3893,292.9492,19433.0
2024-07-08 11:00:00,298.1,298.19,297.41,297.59,24365.0,292.8411,292.9296,292.1633,292.3401,24365.0
2024-07-08 11:10:00,297.68,297.78,296.81,296.81,38931.0,292.4286,292.5268,291.5739,291.5739,38931.0
2024-07-08 11:20:00,296.82,296.87,296.47,296.57,36829.0,291.5837,291.6328,291.2399,291.3381,36829.0
2024-07-08 11:30:00,296.62,296.84,296.15,296.22,41197.0,291.3873,291.6034,290.9255,290.9943,41197.0
2024-07-08 11:40:00,296.33,296.47,295.92,296.23,32677.0,291.1024,291.2399,290.6996,291.0041,32677.0
2024-07-08 11:50:00,296.23,296.27,295.85,295.85,38630.0,291.0041,291.0434,290.6308,290.6308,38630.0
2024-07-08 12:00:00,295.84,296.0,295.71,295.74,17509.0,290.621,290.7782,290.4933,290.5228,17509.0
2024-07-08 12:10:00,295.74,295.89,295.6,295.89,24894.0,290.5228,290.6701,290.3852,290.6701,24894.0
2024-07-08 12:20:00,295.83,296.22,295.83,296.17,17495.0,290.6112,290.9943,290.6112,290.9452,17495.0
2024-07-08 12:30:00,296.17,296.56,296.15,296.48,20261.0,290.9452,291.3283,290.9255,291.2497,20261.0
2024-07-08 12:40:00,296.46,296.75,296.33,296.67,16354.0,291.2301,291.515,291.1024,291.4364,16354.0
2024-07-08 12:50:00,296.67,297.0,296.62,296.88,11400.0,291.4364,291.7606,291.3873,291.6427,11400.0
2024-07-08 13:00:00,296.99,297.1,296.86,296.86,10136.0,291.7507,291.8588,291.623,291.623,10136.0
2024-07-08 13:10:00,296.89,297.04,296.87,296.93,16834.0,291.6525,291.7998,291.6328,291.6918,16834.0
2024-07-08 13:20:00,297.03,297.21,296.9,297.18,21170.0,291.79,291.9668,291.6623,291.9374,21170.0
2024-07-08 13:30:00,297.18,297.97,297.11,297.96,12830.0,291.9374,292.7134,291.8686,292.7036,12830.0
2024-07-08 13:40:00,297.96,298.26,297.72,297.76,17087.0,292.7036,292.9983,292.4678,292.5071,17087.0
2024-07-08 13:50:00,297.8,298.03,297.72,297.78,13410.0,292.5464,292.7724,292.4678,292.5268,13410.0
2024-07-08 14:00:00,297.75,297.75,297.3,297.6,68093.0,292.4973,292.4973,292.0553,292.35,68093.0
2024-07-08 14:10:00,297.53,297.76,297.45,297.57,13133.0,292.2812,292.5071,292.2026,292.3205,13133.0
2024-07-08 14:20:00,297.51,297.7,297.47,297.61,18035.0,292.2616,292.4482,292.2223,292.3598,18035.0
2024-07-08 14:30:00,297.61,297.9,297.6,297.69,15350.0,292.3598,292.6447,292.35,292.4384,15350.0
2024-07-08 14:40:00,297.63,297.72,297.37,297.65,19739.0,292.3794,292.4678,292.124,292.3991,19739.0
2024-07-08 14:50:00,297.69,297.75,297.51,297.58,22448.0,292.4384,292.4973,292.2616,292.3303,22448.0
2024-07-08 15:00:00,297.6,297.97,297.45,297.97,12094.0,292.35,292.7134,292.2026,292.7134,12094.0
2024-07-08 15:10:00,297.99,298.35,297.99,298.35,16616.0,292.7331,293.0867,292.7331,293.0867,16616.0
2024-07-08 15:20:00,298.4,298.5,298.15,298.37,25413.0,293.1359,293.2341,292.8903,293.1064,25413.0
2024-07-08 15:30:00,298.31,299.04,298.28,298.94,22463.0,293.0474,293.7646,293.018,293.6663,22463.0
2024-07-08 15:40:00,298.89,299.32,298.69,298.87,48062.0,293.6172,294.0396,293.4207,293.5976,48062.0
2024-07-08 15:50:00,298.87,299.63,298.6,299.36,190900.0,293.5976,294.3442,293.3323,294.0789,190900.0
2024-07-09 09:30:00,299.09,299.15,297.96,298.89,74635.0,293.8137,293.8726,292.7036,293.6172,74635.0
2024-07-09 09:40:00,298.79,298.96,297.81,298.01,48707.0,293.519,293.686,292.5563,292.7527,48707.0
2024-07-09 09:50:00,298.0,298.39,297.46,297.91,29721.0,292.7429,293.126,292.2124,292.6545,29721.0
2024-07-09 10:00:00,298.0,298.54,297.72,297.82,35629.0,292.7429,293.2734,292.4678,292.5661,35629.0
2024-07-09 10:10:00,297.79,297.89,296.34,296.63,71480.0,292.5366,292.6349,291.1122,291.3971,71480.0
2024-07-09 10:20:00,296.66,297.4,296.58,296.96,39042.0,291.4265,292.1535,291.348,291.7213,39042.0
2024-07-09 10:30:00,297.01,297.01,296.06,296.18,14317.0,291.7704,291.7704,290.8371,290.955,14317.0
2024-07-09 10:40:00,296.19,297.18,296.1,296.96,29261.0,290.9648,291.9374,290.8764,291.7213,29261.0
2024-07-09 10:50:00,296.88,296.89,296.08,296.12,8667.0,291.6427,291.6525,290.8568,290.8961,8667.0
2024-07-09 11:00:00,296.11,296.44,295.0,295.19,50577.0,290.8863,291.2104,289.7958,289.9825,50577.0
2024-07-09 11:10:00,295.1,295.53,294.47,295.31,50013.0,289.8941,290.3165,289.2752,290.1004,50013.0
2024-07-09 11:20:00,295.22,295.66,295.17,295.44,24655.0,290.012,290.4442,289.9628,290.2281,24655.0
2024-07-09 11:30:00,295.38,295.74,295.36,295.62,35816.0,290.1691,290.5228,290.1495,290.4049,35816.0
2024-07-09 11:40:00,295.63,296.29,295.62,295.99,17410.0,290.4147,291.0631,290.4049,290.7684,17410.0
2024-07-09 11:50:00,295.94,296.21,295.86,296.09,19776.0,290.7193,290.9845,290.6407,290.8666,19776.0
2024-07-09 12:00:00,296.04,296.22,295.61,296.06,21639.0,290.8175,290.9943,290.3951,290.8371,21639.0
2024-07-09 12:10:00,296.06,296.16,295.85,295.97,11327.0,290.8371,290.9354,290.6308,290.7487,11327.0
2024-07-09 12:20:00,295.96,296.13,295.79,295.97,15271.0,290.7389,290.9059,290.5719,290.7487,15271.0
2024-07-09 12:30:00,296.04,296.21,295.84,296.06,13936.0,290.8175,290.9845,290.621,290.8371,13936.0
2024-07-09 12:40:00,296.02,296.64,296.02,296.4,24914.0,290.7978,291.4069,290.7978,291.1711,24914.0
2024-07-09 12:50:00,296.42,297.08,296.36,296.78,23739.0,291.1908,291.8391,291.1318,291.5444,23739.0
2024-07-09 13:00:00,296.78,297.0,296.47,296.65,19120.0,291.5444,291.7606,291.2399,291.4167,19120.0
2024-07-09 13:10:00,296.65,296.69,296.2,296.25,16123.0,291.4167,291.456,290.9747,291.0238,16123.0
2024-07-09 13:20:00,296.26,296.55,296.11,296.4,22955.0,291.0336,291.3185,290.8863,291.1711,22955.0
2024-07-09 13:30:00,296.3,296.73,296.24,296.46,14518.0,291.0729,291.4953,291.014,291.2301,14518.0
2024-07-09 13:40:00,296.43,296.7,296.37,296.5,14556.0,291.2006,291.4658,291.1417,291.2694,14556.0
2024-07-09 13:50:00,296.53,296.73,296.35,296.61,12342.0,291.2988,291.4953,291.122,291.3774,12342.0
2024-07-09 14:00:00,296.63,296.78,296.36,296.78,14679.0,291.3971,291.5444,291.1318,291.5444,14679.0
2024-07-09 14:10:00,296.71,296.89,296.63,296.74,11778.0,291.4757,291.6525,291.3971,291.5051,11778.0
2024-07-09 14:20:00,296.74,296.87,296.63,296.68,17738.0,291.5051,291.6328,291.3971,291.4462,17738.0
2024-07-09 14:30:00,296.73,297.03,296.65,296.99,12400.0,291.4953,291.79,291.4167,291.7507,12400.0
2024-07-09 14:40:00,297.0,297.13,296.9,297.01,25997.0,291.7606,291.8883,291.6623,291.7704,25997.0
2024-07-09 14:50:00,297.03,297.19,296.86,296.89,12346.0,291.79,291.9472,291.623,291.6525,12346.0
2024-07-09 15:00:00,296.89,296.97,296.69,296.91,11835.0,291.6525,291.7311,291.456,291.6721,11835.0
2024-07-09 15:10:00,296.88,296.92,296.69,296.75,24873.0,291.6427,291.682,291.456,291.515,24873.0
2024-07-09 15:20:00,296.79,297.05,296.79,297.02,23847.0,291.5543,291.8097,291.5543,291.7802,23847.0
2024-07-09 15:30:00,297.03,297.54,296.98,297.46,29121.0,291.79,292.291,291.7409,292.2124,29121.0
2024-07-09 15:40:00,297.49,297.54,297.23,297.36,37697.0,292.2419,292.291,291.9865,292.1142,37697.0
2024-07-09 15:50:00,297.28,299.02,297.26,298.27,415960.0,292.0356,293.7449,292.016,293.0081,415960.0
2024-07-10 09:30:00,296.9,298.0,294.46,294.53,76479.0,291.6623,292.7429,289.2654,289.3341,76479.0
2024-07-10 09:40:00,294.58,295.06,293.85,294.05,55174.0,289.3832,289.8548,288.6661,288.8626,55174.0
2024-07-10 09:50:00,294.19,294.22,292.83,292.96,35426.0,289.0001,289.0296,287.6641,287.7918,35426.0
2024-07-10 10:00:00,293.06,293.18,291.69,291.82,48616.0,287.8901,288.0079,286.5442,286.6719,48616.0
2024-07-10 10:10:00,291.89,291.94,290.53,290.67,54254.0,286.7407,286.7898,285.4047,285.5422,54254.0
2024-07-10 10:20:00,290.66,292.02,290.61,291.85,45461.0,285.5324,286.8684,285.4833,286.7014,45461.0
2024-07-10 10:30:00,291.89,292.6,291.56,292.57,38980.0,286.7407,287.4382,286.4165,287.4087,38980.0
2024-07-10 10:40:00,292.57,293.46,292.49,292.82,52764.0,287.4087,288.283,287.3301,287.6543,52764.0
2024-07-10 10:50:00,292.91,293.33,292.46,293.05,20624.0,287.7427,288.1553,287.3006,287.8802,20624.0
2024-07-10 11:00:00,292.98,293.59,292.87,293.23,14260.0,287.8115,288.4107,287.7034,288.0571,14260.0
2024-07-10 11:10:00,293.11,293.11,292.5,292.85,27571.0,287.9392,287.9392,287.3399,287.6838,27571.0
2024-07-10 11:20:00,292.86,293.32,292.84,293.22,29022.0,287.6936,288.1455,287.6739,288.0472,29022.0
2024-07-10 11:30:00,293.21,293.68,292.92,293.01,16609.0,288.0374,288.4991,287.7525,287.8409,16609.0
2024-07-10 11:40:00,293.01,293.28,292.87,292.87,4553.0,287.8409,288.1062,287.7034,287.7034,4553.0
2024-07-10 11:50:00,292.86,293.12,292.46,292.46,89884.0,287.6936,287.949,287.3006,287.3006,89884.0
2024-07-10 12:00:00,292.53,292.9,292.48,292.68,7550.0,287.3694,287.7329,287.3203,287.5168,7550.0
2024-07-10 12:10:00,292.59,292.91,292.56,292.65,11269.0,287.4283,287.7427,287.3989,287.4873,11269.0
2024-07-10 12:20:00,292.64,293.16,292.64,292.72,18590.0,287.4775,287.9883,287.4775,287.5561,18590.0
2024-07-10 12:30:00,292.74,293.1,292.71,293.03,12152.0,287.5757,287.9294,287.5462,287.8606,12152.0
2024-07-10 12:40:00,292.96,293.4,292.96,293.3,28032.0,287.7918,288.2241,287.7918,288.1258,28032.0
2024-07-10 12:50:00,293.39,293.4,293.0,293.12,13652.0,288.2142,288.2241,287.8311,287.949,13652.0
2024-07-10 13:00:00,293.21,293.28,292.73,292.86,12554.0,288.0374,288.1062,287.5659,287.6936,12554.0
2024-07-10 13:10:00,292.87,292.96,292.5,292.81,15022.0,287.7034,287.7918,287.3399,287.6445,15022.0
2024-07-10 13:20:00,292.8,293.07,292.69,292.69,10580.0,287.6346,287.8999,287.5266,287.5266,10580.0
2024-07-10 13:30:00,292.75,292.75,292.16,292.21,23468.0,287.5855,287.5855,287.0059,287.0551,23468.0
2024-07-10 13:40:00,292.31,292.5,292.21,292.29,8584.0,287.1533,287.3399,287.0551,287.1336,8584.0
2024-07-10 13:50:00,292.38,292.75,292.2,292.64,11827.0,287.2221,287.5855,287.0452,287.4775,11827.0
2024-07-10 14:00:00,292.58,292.81,292.5,292.5,13885.0,287.4185,287.6445,287.3399,287.3399,13885.0
2024-07-10 14:10:00,292.43,292.62,292.25,292.41,10074.0,287.2712,287.4578,287.0943,287.2515,10074.0
2024-07-10 14:20:00,292.39,292.49,292.32,292.39,8348.0,287.2319,287.3301,287.1631,287.2319,8348.0
2024-07-10 14:30:00,292.46,292.82,292.46,292.71,14542.0,287.3006,287.6543,287.3006,287.5462,14542.0
2024-07-10 14:40:00,292.73,293.09,292.59,292.98,22262.0,287.5659,287.9195,287.4283,287.8115,22262.0
2024-07-10 14:50:00,292.99,293.18,292.78,293.12,28504.0,287.8213,288.0079,287.615,287.949,28504.0
2024-07-10 15:00:00,293.11,293.62,292.98,293.6,17757.0,287.9392,288.4402,287.8115,288.4205,17757.0
2024-07-10 15:10:00,293.53,293.98,293.52,293.79,14433.0,288.3518,288.7938,288.3419,288.6072,14433.0
2024-07-10 15:20:00,293.7,293.88,293.54,293.86,9587.0,288.5188,288.6956,288.3616,288.6759,9587.0
2024-07-10 15:30:00,293.89,294.7,293.84,294.7,35285.0,288.7054,289.5011,288.6563,289.5011,35285.0
2024-07-10 15:40:00,294.74,295.27,294.68,294.93,32143.0,289.5404,290.0611,289.4815,289.7271,32143.0
2024-07-10 15:50:00,294.95,295.82,294.95,295.48,120046.0,289.7467,290.6014,289.7467,290.2674,120046.0
2024-07-11 09:30:00,295.44,295.44,293.98,294.95,85268.0,291.4845,291.4845,290.044,291.001,85268.0
2024-07-11 09:40:00,295.25,296.37,294.88,296.37,67149.0,291.297,292.402,290.932,292.402,67149.0
2024-07-11 09:50:00,296.37,298.48,296.12,298.46,96351.0,292.402,294.4838,292.1554,294.464,96351.0
2024-07-11 10:00:00,298.5,300.71,298.09,300.4,49582.0,294.5035,296.6839,294.099,296.3781,49582.0
2024-07-11 10:10:00,300.45,301.48,300.23,301.33,43654.0,296.4274,297.4436,296.2103,297.2956,43654.0
2024-07-11 10:20:00,301.45,301.59,300.81,301.09,35987.0,297.414,297.5521,296.7826,297.0588,35987.0
2024-07-11 10:30:00,301.0,301.19,300.18,301.08,40151.0,296.97,297.1575,296.161,297.049,40151.0
2024-07-11 10:40:00,300.94,301.52,300.91,301.24,21269.0,296.9108,297.4831,296.8812,297.2068,21269.0
2024-07-11 10:50:00,301.24,301.24,300.74,300.88,57233.0,297.2068,297.2068,296.7135,296.8516,57233.0
2024-07-11 11:00:00,300.91,301.59,300.64,300.68,33933.0,296.8812,297.5521,296.6148,296.6543,33933.0
2024-07-11 11:10:00,300.59,300.97,300.34,300.37,35399.0,296.5655,296.9404,296.3189,296.3485,35399.0
2024-07-11 11:20:00,300.44,300.87,300.1,300.81,19871.0,296.4175,296.8418,296.0821,296.7826,19871.0
2024-07-11 11:30:00,300.82,301.66,300.57,301.41,23196.0,296.7924,297.6212,296.5458,297.3745,23196.0
2024-07-11 11:40:00,301.42,301.64,300.86,301.51,21183.0,297.3844,297.6015,296.8319,297.4732,21183.0
2024-07-11 11:50:00,301.54,301.75,301.3,301.42,16422.0,297.5028,297.71,297.266,297.3844,16422.0
2024-07-11 12:00:00,301.46,301.94,301.36,301.72,15293.0,297.4239,297.8974,297.3252,297.6804,15293.0
2024-07-11 12:10:00,301.79,301.79,301.41,301.58,16016.0,297.7495,297.7495,297.3745,297.5423,16016.0
2024-07-11 12:20:00,301.58,302.18,301.58,302.12,10274.0,297.5423,298.1342,297.5423,298.075,10274.0
2024-07-11 12:30:00,302.13,302.16,301.61,301.97,17914.0,298.0849,298.1145,297.5719,297.927,17914.0
2024-07-11 12:40:00,301.97,302.12,301.68,301.91,15758.0,297.927,298.075,297.6409,297.8678,15758.0
2024-07-11 12:50:00,301.91,302.01,301.09,301.44,37314.0,297.8678,297.9665,297.0588,297.4041,37314.0
2024-07-11 13:00:00,301.43,301.78,301.27,301.5,33298.0,297.3943,297.7396,297.2364,297.4633,33298.0
2024-07-11 13:10:00,301.5,301.62,301.02,301.6,16585.0,297.4633,297.5817,296.9898,297.562,16585.0
2024-07-11 13:20:00,301.65,301.9,301.5,301.58,24663.0,297.6113,297.858,297.4633,297.5423,24663.0
2024-07-11 13:30:00,301.54,301.54,301.01,301.12,17007.0,297.5028,297.5028,296.9799,297.0884,17007.0
2024-07-11 13:40:00,301.13,301.38,300.85,300.94,9011.0,297.0983,297.3449,296.822,296.9108,9011.0
2024-07-11 13:50:00,300.97,301.18,300.85,301.07,15610.0,296.9404,297.1476,296.822,297.0391,15610.0
2024-07-11 14:00:00,301.0,301.27,300.95,300.95,13567.0,296.97,297.2364,296.9207,296.9207,13567.0
2024-07-11 14:10:00,300.98,301.19,300.62,300.74,35522.0,296.9503,297.1575,296.5951,296.7135,35522.0
2024-07-11 14:20:00,300.7,300.92,300.42,300.42,18581.0,296.674,296.8911,296.3978,296.3978,18581.0
2024-07-11 14:30:00,300.41,300.79,300.13,300.32,25877.0,296.3879,296.7628,296.1117,296.2991,25877.0
2024-07-11 14:40:00,300.38,300.56,300.27,300.37,15060.0,296.3583,296.5359,296.2498,296.3485,15060.0
2024-07-11 14:50:00,300.41,300.85,300.25,300.25,19016.0,296.3879,296.822,296.2301,296.2301,19016.0
2024-07-11 15:00:00,300.36,300.36,299.82,299.83,12967.0,296.3386,296.3386,295.8058,295.8157,12967.0
2024-07-11 15:10:00,299.83,299.94,299.37,299.46,23363.0,295.8157,295.9242,295.3619,295.4506,23363.0
2024-07-11 15:20:00,299.46,299.46,298.97,298.97,31810.0,295.4506,295.4506,294.9672,294.9672,31810.0
2024-07-11 15:30:00,299.0,299.19,298.55,298.61,42290.0,294.9968,295.1843,294.5528,294.612,42290.0
2024-07-11 15:40:00,298.6,298.69,298.14,298.14,83432.0,294.6022,294.691,294.1483,294.1483,83432.0
2024-07-11 15:50:00,298.22,298.34,297.34,298.1,251406.0,294.2273,294.3456,293.359,294.1089,251406.0
2024-07-12 09:30:00,299.59,305.62,299.03,305.62,127865.0,295.5789,301.5282,295.0264,301.5282,127865.0
2024-07-12 09:40:00,305.56,305.89,304.73,305.1,69733.0,301.469,301.7946,300.6501,301.0151,69733.0
2024-07-12 09:50:00,305.09,305.9,304.46,305.72,58074.0,301.0053,301.8044,300.3837,301.6268,58074.0
2024-07-12 10:00:00,305.72,306.46,305.53,305.89,68543.0,301.6268,302.3569,301.4394,301.7946,68543.0
2024-07-12 10:10:00,305.9,307.28,305.86,307.28,41999.0,301.8044,303.1659,301.765,303.1659,41999.0
2024-07-12 10:20:00,307.3,308.1,306.79,307.98,51387.0,303.1857,303.975,302.6825,303.8566,51387.0
2024-07-12 10:30:00,307.98,308.25,306.74,306.75,52642.0,303.8566,304.123,302.6332,302.643,52642.0
2024-07-12 10:40:00,306.68,307.95,306.63,307.82,57952.0,302.574,303.827,302.5247,303.6987,57952.0
2024-07-12 10:50:00,307.83,308.44,307.78,307.97,47942.0,303.7086,304.3104,303.6593,303.8467,47942.0
2024-07-12 11:00:00,307.98,308.94,307.88,308.9,46749.0,303.8566,304.8037,303.7579,304.7643,46749.0
2024-07-12 11:10:00,308.84,309.2,308.63,309.17,42663.0,304.7051,305.0602,304.4979,305.0306,42663.0
2024-07-12 11:20:00,309.2,309.69,309.17,309.51,45986.0,305.0602,305.5437,305.0306,305.3661,45986.0
2024-07-12 11:30:00,309.55,309.8,309.38,309.71,82177.0,305.4056,305.6522,305.2378,305.5634,82177.0
2024-07-12 11:40:00,309.76,310.6,309.67,310.29,101194.0,305.6127,306.4415,305.524,306.1356,101194.0
2024-07-12 11:50:00,310.34,310.88,310.19,310.19,58773.0,306.185,306.7178,306.037,306.037,58773.0
2024-07-12 12:00:00,310.1,310.19,309.1,309.15,46674.0,305.9482,306.037,304.9616,305.0109,46674.0
2024-07-12 12:10:00,309.05,309.75,309.05,309.4,40444.0,304.9123,305.6029,304.9123,305.2576,40444.0
2024-07-12 12:20:00,309.49,309.62,308.26,308.77,32806.0,305.3464,305.4746,304.1328,304.636,32806.0
2024-07-12 12:30:00,308.83,308.93,308.33,308.5,36822.0,304.6952,304.7939,304.2019,304.3696,36822.0
2024-07-12 12:40:00,308.73,309.47,308.69,309.43,19928.0,304.5965,305.3266,304.5571,305.2872,19928.0
2024-07-12 12:50:00,309.48,310.27,309.39,310.11,25411.0,305.3365,306.1159,305.2477,305.9581,25411.0
2024-07-12 13:00:00,310.07,310.49,310.04,310.27,46527.0,305.9186,306.333,305.889,306.1159,46527.0
2024-07-12 13:10:00,310.28,310.8,310.2,310.73,31543.0,306.1258,306.6388,306.0469,306.5698,31543.0
2024-07-12 13:20:00,310.73,311.63,310.73,311.55,34070.0,306.5698,307.4577,306.5698,307.3788,34070.0
2024-07-12 13:30:00,311.55,311.62,311.02,311.19,33015.0,307.3788,307.4478,306.8559,307.0236,33015.0
2024-07-12 13:40:00,311.21,311.56,310.88,311.52,25299.0,307.0433,307.3886,306.7178,307.3492,25299.0
2024-07-12 13:50:00,311.52,312.02,311.48,311.69,47973.0,307.3492,307.8425,307.3097,307.5169,47973.0
2024-07-12 14:00:00,311.66,311.9,311.29,311.78,28221.0,307.4873,307.7241,307.1223,307.6057,28221.0
2024-07-12 14:10:00,311.74,311.79,311.28,311.4,30493.0,307.5662,307.6156,307.1124,307.2308,30493.0
2024-07-12 14:20:00,311.39,311.5,310.87,311.02,28978.0,307.2209,307.3294,306.7079,306.8559,28978.0
2024-07-12 14:30:00,311.09,311.09,310.53,310.68,27971.0,306.9249,306.9249,306.3724,306.5204,27971.0
2024-07-12 14:40:00,310.63,311.15,310.61,310.93,37314.0,306.4711,306.9841,306.4514,306.7671,37314.0
2024-07-12 14:50:00,310.99,311.4,310.93,311.28,46592.0,306.8263,307.2308,306.7671,307.1124,46592.0
2024-07-12 15:00:00,311.28,311.75,311.19,311.23,52745.0,307.1124,307.5761,307.0236,307.0631,52745.0
2024-07-12 15:10:00,311.27,311.74,310.98,311.06,46685.0,307.1025,307.5662,306.8164,306.8953,46685.0
2024-07-12 15:20:00,311.07,311.51,310.92,311.29,29570.0,306.9052,307.3393,306.7572,307.1223,29570.0
2024-07-12 15:30:00,311.29,311.29,310.54,310.85,62090.0,307.1223,307.1223,306.3823,306.6882,62090.0
2024-07-12 15:40:00,310.81,311.17,310.42,310.98,130709.0,306.6487,307.0039,306.2639,306.8164,130709.0
2024-07-12 15:50:00,310.98,311.0,310.31,310.68,355747.0,306.8164,306.8361,306.1554,306.5204,355747.0
2024-07-15 09:30:00,312.67,317.32,312.67,317.07,131095.0,308.4838,313.0715,308.4838,312.8249,131095.0
2024-07-15 09:40:00,317.25,318.63,316.78,316.81,88897.0,313.0025,314.364,312.5388,312.5684,88897.0
2024-07-15 09:50:00,316.81,317.84,315.01,315.09,86588.0,312.5684,313.5846,310.7925,310.8714,86588.0
2024-07-15 10:00:00,315.15,315.15,313.04,314.09,62418.0,310.9306,310.9306,308.8488,309.8848,62418.0
2024-07-15 10:10:00,314.02,315.61,313.94,315.42,42613.0,309.8157,311.3844,309.7368,311.197,42613.0
2024-07-15 10:20:00,315.41,315.68,314.75,315.27,25380.0,311.1871,311.4535,310.5359,311.049,25380.0
2024-07-15 10:30:00,315.27,315.81,315.26,315.63,41381.0,311.049,311.5817,311.0391,311.4042,41381.0
2024-07-15 10:40:00,315.53,316.89,315.51,316.89,43115.0,311.3055,312.6473,311.2858,312.6473,43115.0
2024-07-15 10:50:00,316.76,317.89,316.73,317.53,93563.0,312.519,313.6339,312.4894,313.2787,93563.0
2024-07-15 11:00:00,317.53,318.17,317.44,317.86,37452.0,313.2787,313.9101,313.1899,313.6043,37452.0
2024-07-15 11:10:00,317.77,318.72,317.77,318.63,42199.0,313.5155,314.4528,313.5155,314.364,42199.0
2024-07-15 11:20:00,318.69,318.79,318.28,318.35,50692.0,314.4232,314.5218,314.0187,314.0877,50692.0
2024-07-15 11:30:00,318.28,318.85,317.88,318.72,38752.0,314.0187,314.581,313.624,314.4528,38752.0
2024-07-15 11:40:00,318.81,319.37,318.8,319.12,31695.0,314.5416,315.0941,314.5317,314.8474,31695.0
2024-07-15 11:50:00,319.04,319.1,318.53,319.01,33779.0,314.7685,314.8277,314.2653,314.7389,33779.0
2024-07-15 12:00:00,318.93,319.03,318.21,318.44,32867.0,314.66,314.7586,313.9496,314.1765,32867.0
2024-07-15 12:10:00,318.42,318.57,318.16,318.4,30632.0,314.1568,314.3048,313.9003,314.1371,30632.0
2024-07-15 12:20:00,318.45,318.7,317.67,318.0,49136.0,314.1864,314.4331,313.4168,313.7424,49136.0
2024-07-15 12:30:00,318.0,318.34,317.89,318.28,57934.0,313.7424,314.0779,313.6339,314.0187,57934.0
2024-07-15 12:40:00,318.32,318.75,318.02,318.68,27285.0,314.0581,314.4824,313.7622,314.4133,27285.0
2024-07-15 12:50:00,318.69,319.0,318.39,318.39,26403.0,314.4232,314.729,314.1272,314.1272,26403.0
2024-07-15 13:00:00,318.39,318.39,317.96,318.08,26217.0,314.1272,314.1272,313.703,313.8214,26217.0
2024-07-15 13:10:00,318.01,318.22,317.89,318.02,44426.0,313.7523,313.9595,313.6339,313.7622,44426.0
2024-07-15 13:20:00,318.02,318.22,317.3,317.35,35731.0,313.7622,313.9595,313.0518,313.1011,35731.0
2024-07-15 13:30:00,317.26,317.27,316.21,316.32,25928.0,313.0123,313.0222,311.9764,312.0849,25928.0
2024-07-15 13:40:00,316.32,316.73,316.17,316.32,20518.0,312.0849,312.4894,311.9369,312.0849,20518.0
2024-07-15 13:50:00,316.37,316.8,316.37,316.67,18116.0,312.1342,312.5585,312.1342,312.4302,18116.0
2024-07-15 14:00:00,316.68,316.68,316.09,316.15,26570.0,312.4401,312.4401,311.858,311.9172,26570.0
2024-07-15 14:10:00,316.07,316.91,315.76,316.57,34096.0,311.8383,312.667,311.5324,312.3316,34096.0
2024-07-15 14:20:00,316.58,317.14,316.43,316.86,14731.0,312.3414,312.8939,312.1934,312.6177,14731.0
2024-07-15 14:30:00,316.85,317.15,316.69,317.1,24044.0,312.6078,312.9038,312.45,312.8545,24044.0
2024-07-15 14:40:00,317.05,317.24,316.85,317.1,32557.0,312.8051,312.9926,312.6078,312.8545,32557.0
2024-07-15 14:50:00,317.09,317.39,317.08,317.13,31703.0,312.8446,313.1406,312.8347,312.8841,31703.0
2024-07-15 15:00:00,317.02,317.36,316.76,317.11,19305.0,312.7755,313.111,312.519,312.8643,19305.0
2024-07-15 15:10:00,317.11,317.6,317.1,317.56,18982.0,312.8643,313.3478,312.8545,313.3083,18982.0
2024-07-15 15:20:00,317.45,318.28,317.45,318.23,98656.0,313.1998,314.0187,313.1998,313.9693,98656.0
2024-07-15 15:30:00,318.16,318.4,318.02,318.09,80632.0,313.9003,314.1371,313.7622,313.8312,80632.0
2024-07-15 15:40:00,318.09,318.18,317.34,317.34,64109.0,313.8312,313.92,313.0913,313.0913,64109.0
2024-07-15 15:50:00,317.24,318.06,317.01,317.87,246685.0,312.9926,313.8016,312.7657,313.6142,246685.0
2024-07-16 09:30:00,318.38,321.37,318.03,318.94,185902.0,314.1173,317.0673,313.772,314.6698,185902.0
2024-07-16 09:40:00,319.18,320.85,318.14,320.69,38416.0,314.9066,316.5543,313.8805,316.3964,38416.0
2024-07-16 09:50:00,320.51,322.49,320.51,322.49,31877.0,316.2188,318.1723,316.2188,318.1723,31877.0
2024-07-16 10:00:00,322.38,322.8,322.07,322.38,41368.0,318.0638,318.4782,317.7579,318.0638,41368.0
2024-07-16 10:10:00,322.33,322.43,320.41,320.41,48141.0,318.0145,318.1131,316.1202,316.1202,48141.0
2024-07-16 10:20:00,320.41,320.75,320.07,320.24,61529.0,316.1202,316.4556,315.7847,315.9524,61529.0
2024-07-16 10:30:00,320.24,322.08,320.14,321.96,46009.0,315.9524,317.7678,315.8538,317.6494,46009.0
2024-07-16 10:40:00,322.1,323.22,322.0,323.1,33408.0,317.7875,318.8925,317.6889,318.7741,33408.0
2024-07-16 10:50:00,322.99,323.09,322.32,322.83,42062.0,318.6656,318.7643,318.0046,318.5078,42062.0
2024-07-16 11:00:00,322.83,323.23,322.29,322.48,86135.0,318.5078,318.9024,317.975,318.1624,86135.0
2024-07-16 11:10:00,322.44,322.88,321.97,322.71,146187.0,318.123,318.5571,317.6593,318.3894,146187.0
2024-07-16 11:20:00,322.71,323.06,322.46,322.6,34355.0,318.3894,318.7347,318.1427,318.2808,34355.0
2024-07-16 11:30:00,322.56,322.56,322.02,322.23,29641.0,318.2414,318.2414,317.7086,317.9158,29641.0
2024-07-16 11:40:00,322.22,322.33,321.7,322.08,41392.0,317.9059,318.0145,317.3929,317.7678,41392.0
2024-07-16 11:50:00,322.08,322.57,322.0,322.11,37509.0,317.7678,318.2512,317.6889,317.7974,37509.0
2024-07-16 12:00:00,322.11,322.15,320.9,321.06,50194.0,317.7974,317.8369,316.6036,316.7615,50194.0
2024-07-16 12:10:00,321.06,321.16,320.36,321.0,24181.0,316.7615,316.8601,316.0708,316.7023,24181.0
2024-07-16 12:20:00,321.06,321.37,320.84,321.3,26379.0,316.7615,317.0673,316.5444,316.9982,26379.0
2024-07-16 12:30:00,321.34,321.59,321.25,321.46,49820.0,317.0377,317.2844,316.9489,317.1561,49820.0
2024-07-16 12:40:00,321.41,321.45,321.0,321.27,27898.0,317.1068,317.1462,316.7023,316.9686,27898.0
2024-07-16 12:50:00,321.26,321.6,321.11,321.48,34512.0,316.9588,317.2942,316.8108,317.1758,34512.0
2024-07-16 13:00:00,321.43,321.64,321.16,321.55,18110.0,317.1265,317.3337,316.8601,317.2449,18110.0
2024-07-16 13:10:00,321.64,321.89,321.19,321.25,24413.0,317.3337,317.5803,316.8897,316.9489,24413.0
2024-07-16 13:20:00,321.24,321.45,321.14,321.37,27707.0,316.939,317.1462,316.8404,317.0673,27707.0
2024-07-16 13:30:00,321.28,322.3,321.16,322.1,29037.0,316.9785,317.9849,316.8601,317.7875,29037.0
2024-07-16 13:40:00,322.12,322.5,321.95,322.47,22729.0,317.8073,318.1822,317.6395,318.1526,22729.0
2024-07-16 13:50:00,322.53,323.22,322.49,323.21,32219.0,318.2118,318.8925,318.1723,318.8827,32219.0
2024-07-16 14:00:00,323.13,323.44,323.01,323.01,29981.0,318.8037,319.1096,318.6853,318.6853,29981.0
2024-07-16 14:10:00,323.1,323.43,322.78,322.83,26526.0,318.7741,319.0997,318.4584,318.5078,26526.0
2024-07-16 14:20:00,322.75,323.5,322.68,323.37,44744.0,318.4288,319.1688,318.3598,319.0405,44744.0
2024-07-16 14:30:00,323.37,323.74,323.23,323.67,58830.0,319.0405,319.4056,318.9024,319.3365,58830.0
2024-07-16 14:40:00,323.59,323.74,323.35,323.67,34507.0,319.2576,319.4056,319.0208,319.3365,34507.0
2024-07-16 14:50:00,323.63,324.12,323.6,324.09,59525.0,319.297,319.7805,319.2674,319.7509,59525.0
2024-07-16 15:00:00,324.09,324.18,323.92,324.18,57407.0,319.7509,319.8397,319.5832,319.8397,57407.0
2024-07-16 15:10:00,324.09,324.37,324.03,324.36,46733.0,319.7509,320.0271,319.6917,320.0173,46733.0
2024-07-16 15:20:00,324.39,324.55,324.3,324.47,35751.0,320.0469,320.2047,319.9581,320.1258,35751.0
2024-07-16 15:30:00,324.47,324.66,324.27,324.5,67714.0,320.1258,320.3133,319.9285,320.1554,67714.0
2024-07-16 15:40:00,324.51,324.74,324.23,324.74,107655.0,320.1653,320.3922,319.889,320.3922,107655.0
2024-07-16 15:50:00,324.69,325.15,324.54,325.08,395975.0,320.3429,320.7967,320.1949,320.7276,395975.0
2024-07-17 09:30:00,325.95,328.2,324.5,324.98,159664.0,321.586,323.8059,320.1554,320.629,159664.0
2024-07-17 09:40:00,324.94,325.18,323.62,324.19,77226.0,320.5895,320.8263,319.2872,319.8495,77226.0
2024-07-17 09:50:00,324.22,325.76,324.07,325.17,65095.0,319.8791,321.3985,319.7312,320.8164,65095.0
2024-07-17 10:00:00,325.17,326.55,324.73,325.75,59089.0,320.8164,322.178,320.3823,321.3887,59089.0
2024-07-17 10:10:00,326.06,327.38,326.06,326.98,217330.0,321.6945,322.9968,321.6945,322.6022,217330.0
2024-07-17 10:20:00,326.99,327.06,326.27,327.06,47515.0,322.6121,322.6811,321.9017,322.6811,47515.0
2024-07-17 10:30:00,327.06,328.0,326.76,327.98,60313.0,322.6811,323.6085,322.3851,323.5888,60313.0
2024-07-17 10:40:00,327.93,328.57,326.7,327.01,119118.0,323.5395,324.1709,322.3259,322.6318,119118.0
2024-07-17 10:50:00,326.86,327.39,326.51,326.75,29369.0,322.4838,323.0067,322.1385,322.3753,29369.0
2024-07-17 11:00:00,326.7,326.7,325.05,326.06,94692.0,322.3259,322.3259,320.698,321.6945,94692.0
2024-07-17 11:10:00,326.06,326.46,325.34,325.42,131945.0,321.6945,322.0892,320.9842,321.0631,131945.0
2024-07-17 11:20:00,325.43,325.56,324.93,325.32,60507.0,321.0729,321.2012,320.5796,320.9644,60507.0
2024-07-17 11:30:00,325.31,325.89,324.95,325.88,56209.0,320.9546,321.5268,320.5994,321.5169,56209.0
2024-07-17 11:40:00,325.89,326.25,325.71,325.92,25349.0,321.5268,321.882,321.3492,321.5564,25349.0
2024-07-17 11:50:00,325.92,326.12,325.71,326.12,44351.0,321.5564,321.7537,321.3492,321.7537,44351.0
2024-07-17 12:00:00,326.11,326.11,325.63,325.98,44748.0,321.7438,321.7438,321.2703,321.6156,44748.0
2024-07-17 12:10:00,325.97,326.37,325.8,326.34,64848.0,321.6057,322.0004,321.438,321.9708,64848.0
2024-07-17 12:20:00,326.27,326.79,326.27,326.31,42120.0,321.9017,322.4147,321.9017,321.9412,42120.0
2024-07-17 12:30:00,326.38,326.65,326.06,326.55,40852.0,322.0102,322.2766,321.6945,322.178,40852.0
2024-07-17 12:40:00,326.61,326.97,326.33,326.78,35671.0,322.2371,322.5923,321.9609,322.4049,35671.0
2024-07-17 12:50:00,326.8,326.87,326.42,326.56,35073.0,322.4246,322.4937,322.0497,322.1878,35073.0
2024-07-17 13:00:00,326.51,327.35,326.46,327.3,49379.0,322.1385,322.9672,322.0892,322.9179,49379.0
2024-07-17 13:10:00,327.29,327.29,325.92,326.05,33685.0,322.908,322.908,321.5564,321.6846,33685.0
2024-07-17 13:20:00,326.02,326.4,325.52,326.14,46866.0,321.655,322.03,321.1617,321.7734,46866.0
2024-07-17 13:30:00,326.04,326.45,325.95,326.23,22063.0,321.6748,322.0793,321.586,321.8622,22063.0
2024-07-17 13:40:00,326.38,327.18,326.38,327.04,30904.0,322.0102,322.7995,322.0102,322.6614,30904.0
2024-07-17 13:50:00,327.07,327.39,326.89,327.18,44578.0,322.691,323.0067,322.5134,322.7995,44578.0
2024-07-17 14:00:00,327.08,327.15,326.34,326.67,39172.0,322.7009,322.7699,321.9708,322.2963,39172.0
2024-07-17 14:10:00,326.8,327.18,326.58,327.18,29177.0,322.4246,322.7995,322.2075,322.7995,29177.0
2024-07-17 14:20:00,327.12,327.21,326.75,327.03,30878.0,322.7403,322.8291,322.3753,322.6515,30878.0
2024-07-17 14:30:00,327.0,327.16,326.79,327.02,43420.0,322.6219,322.7798,322.4147,322.6417,43420.0
2024-07-17 14:40:00,327.15,327.43,326.92,327.25,36233.0,322.7699,323.0462,322.543,322.8686,36233.0
2024-07-17 14:50:00,327.19,327.34,326.97,327.13,34569.0,322.8094,322.9574,322.5923,322.7502,34569.0
2024-07-17 15:00:00,327.17,327.32,325.69,325.94,67975.0,322.7897,322.9376,321.3295,321.5761,67975.0
2024-07-17 15:10:00,325.94,326.25,325.62,325.87,31334.0,321.5761,321.882,321.2604,321.5071,31334.0
2024-07-17 15:20:00,325.9,326.64,325.68,326.41,58419.0,321.5367,322.2667,321.3196,322.0398,58419.0
2024-07-17 15:30:00,326.4,326.82,326.32,326.41,112254.0,322.03,322.4443,321.951,322.0398,112254.0
2024-07-17 15:40:00,326.4,326.6,325.61,325.82,119885.0,322.03,322.2273,321.2505,321.4577,119885.0
2024-07-17 15:50:00,325.83,326.44,325.39,325.7,397542.0,321.4676,322.0694,321.0335,321.3393,397542.0
2024-07-18 09:30:00,329.41,333.76,328.95,333.34,206421.0,324.9997,329.2914,324.5458,328.877,206421.0
2024-07-18 09:40:00,333.52,336.21,333.47,336.17,150866.0,329.0546,331.7086,329.0053,331.6692,150866.0
2024-07-18 09:50:00,336.18,336.18,334.51,335.99,117269.0,331.679,331.679,330.0314,331.4916,117269.0
2024-07-18 10:00:00,335.89,336.25,334.45,335.32,245448.0,331.3929,331.7481,329.9722,330.8305,245448.0
2024-07-18 10:10:00,335.2,335.2,332.81,332.94,77996.0,330.7121,330.7121,328.3541,328.4824,77996.0
2024-07-18 10:20:00,332.81,333.5,331.47,331.84,55928.0,328.3541,329.0349,327.0321,327.3971,55928.0
2024-07-18 10:30:00,331.96,331.96,329.81,330.64,52307.0,327.5155,327.5155,325.3943,326.2132,52307.0
2024-07-18 10:40:00,330.63,331.17,329.64,331.13,49312.0,326.2033,326.7361,325.2266,326.6966,49312.0
2024-07-18 10:50:00,331.13,331.39,330.26,330.57,47121.0,326.6966,326.9532,325.8383,326.1441,47121.0
2024-07-18 11:00:00,330.57,330.76,329.88,330.27,37844.0,326.1441,326.3316,325.4634,325.8481,37844.0
2024-07-18 11:10:00,330.19,330.56,329.95,330.5,41468.0,325.7692,326.1343,325.5324,326.0751,41468.0
2024-07-18 11:20:00,330.5,330.73,330.04,330.15,32932.0,326.0751,326.302,325.6212,325.7298,32932.0
2024-07-18 11:30:00,330.23,330.57,330.02,330.09,59121.0,325.8087,326.1441,325.6015,325.6706,59121.0
2024-07-18 11:40:00,330.09,330.47,329.98,330.01,49406.0,325.6706,326.0455,325.562,325.5916,49406.0
2024-07-18 11:50:00,330.01,330.78,329.97,330.68,43286.0,325.5916,326.3513,325.5522,326.2527,43286.0
2024-07-18 12:00:00,330.68,331.13,330.45,331.04,57121.0,326.2527,326.6966,326.0257,326.6078,57121.0
2024-07-18 12:10:00,331.05,331.13,330.46,330.83,42833.0,326.6177,326.6966,326.0356,326.4006,42833.0
2024-07-18 12:20:00,330.83,331.13,330.4,330.9,46866.0,326.4006,326.6966,325.9764,326.4697,46866.0
2024-07-18 12:30:00,330.93,331.55,330.79,331.55,32177.0,326.4993,327.111,326.3612,327.111,32177.0
2024-07-18 12:40:00,331.46,331.75,331.3,331.63,18556.0,327.0222,327.3083,326.8644,327.1899,18556.0
2024-07-18 12:50:00,331.69,332.08,331.61,331.92,21354.0,327.2491,327.6339,327.1702,327.4761,21354.0
2024-07-18 13:00:00,331.91,332.17,331.39,331.63,44434.0,327.4662,327.7227,326.9532,327.1899,44434.0
2024-07-18 13:10:00,331.64,332.4,331.56,332.22,41597.0,327.1998,327.9496,327.1209,327.772,41597.0
2024-07-18 13:20:00,332.13,332.33,331.84,331.98,39594.0,327.6832,327.8806,327.3971,327.5353,39594.0
2024-07-18 13:30:00,331.98,332.06,331.3,331.44,39537.0,327.5353,327.6142,326.8644,327.0025,39537.0
2024-07-18 13:40:00,331.44,332.63,331.44,332.62,35646.0,327.0025,328.1765,327.0025,328.1667,35646.0
2024-07-18 13:50:00,332.63,332.68,331.29,331.67,33892.0,328.1765,328.2259,326.8545,327.2294,33892.0
2024-07-18 14:00:00,331.55,331.55,330.12,330.85,96815.0,327.111,327.111,325.7002,326.4204,96815.0
2024-07-18 14:10:00,330.75,331.03,330.12,330.83,114571.0,326.3217,326.598,325.7002,326.4006,114571.0
2024-07-18 14:20:00,330.81,330.95,330.27,330.39,87114.0,326.3809,326.519,325.8481,325.9665,87114.0
2024-07-18 14:30:00,330.32,330.46,329.99,330.02,43703.0,325.8975,326.0356,325.5719,325.6015,43703.0
2024-07-18 14:40:00,330.07,330.27,329.82,329.86,44452.0,325.6508,325.8481,325.4042,325.4436,44452.0
2024-07-18 14:50:00,329.86,330.17,329.12,330.12,37809.0,325.4436,325.7495,324.7135,325.7002,37809.0
2024-07-18 15:00:00,330.01,330.24,328.62,328.62,86173.0,325.5916,325.8185,324.2202,324.2202,86173.0
2024-07-18 15:10:00,328.68,328.88,327.95,328.31,37668.0,324.2794,324.4768,323.5592,323.9144,37668.0
2024-07-18 15:20:00,328.11,328.51,327.98,328.37,27303.0,323.7171,324.1117,323.5888,323.9736,27303.0
2024-07-18 15:30:00,328.35,328.36,327.84,328.29,49035.0,323.9539,323.9637,323.4507,323.8947,49035.0
2024-07-18 15:40:00,328.35,328.68,328.07,328.68,55305.0,323.9539,324.2794,323.6776,324.2794,55305.0
2024-07-18 15:50:00,328.61,328.89,327.94,327.97,205728.0,324.2104,324.4866,323.5493,323.5789,205728.0
2024-07-19 09:30:00,331.09,335.79,330.72,333.2,415470.0,326.6572,331.2942,326.2921,328.7389,415470.0
2024-07-19 09:40:00,333.43,333.74,331.53,332.83,149970.0,328.9658,329.2717,327.0913,328.3739,149970.0
2024-07-19 09:50:00,332.75,333.4,331.89,331.96,323060.0,328.2949,328.9362,327.4465,327.5155,323060.0
2024-07-19 10:00:00,331.97,332.85,331.49,332.84,140898.0,327.5254,328.3936,327.0518,328.3837,140898.0
2024-07-19 10:10:00,332.59,333.05,331.89,332.41,72583.0,328.1371,328.5909,327.4465,327.9595,72583.0
2024-07-19 10:20:00,332.49,332.92,332.0,332.14,50536.0,328.0384,328.4627,327.555,327.6931,50536.0
2024-07-19 10:30:00,332.18,332.79,332.12,332.39,95417.0,327.7326,328.3344,327.6734,327.9398,95417.0
2024-07-19 10:40:00,332.39,332.42,331.46,331.58,66138.0,327.9398,327.9694,327.0222,327.1406,66138.0
2024-07-19 10:50:00,331.64,332.61,331.2,332.24,63346.0,327.1998,328.1568,326.7657,327.7918,63346.0
2024-07-19 11:00:00,331.97,332.38,331.81,332.11,34782.0,327.5254,327.9299,327.3675,327.6635,34782.0
2024-07-19 11:10:00,332.13,332.19,331.55,331.75,75883.0,327.6832,327.7424,327.111,327.3083,75883.0
2024-07-19 11:20:00,331.71,332.04,331.6,331.62,34637.0,327.2689,327.5944,327.1603,327.1801,34637.0
2024-07-19 11:30:00,331.62,331.69,330.18,330.5,68940.0,327.1801,327.2491,325.7594,326.0751,68940.0
2024-07-19 11:40:00,330.47,330.88,330.41,330.44,61504.0,326.0455,326.45,325.9863,326.0159,61504.0
2024-07-19 11:50:00,330.42,330.54,329.74,330.03,66607.0,325.9961,326.1145,325.3252,325.6114,66607.0
2024-07-19 12:00:00,330.1,330.56,329.97,330.4,46436.0,325.6804,326.1343,325.5522,325.9764,46436.0
2024-07-19 12:10:00,330.43,331.34,330.42,331.25,33162.0,326.006,326.9038,325.9961,326.815,33162.0
2024-07-19 12:20:00,331.24,331.24,330.8,331.12,26681.0,326.8052,326.8052,326.371,326.6868,26681.0
2024-07-19 12:30:00,331.09,331.11,330.65,330.66,37498.0,326.6572,326.6769,326.2231,326.2329,37498.0
2024-07-19 12:40:00,330.66,331.09,329.73,329.82,119210.0,326.2329,326.6572,325.3154,325.4042,119210.0
2024-07-19 12:50:00,329.82,329.83,329.01,329.4,25323.0,325.4042,325.414,324.605,324.9898,25323.0
2024-07-19 13:00:00,329.3,329.53,329.15,329.33,33079.0,324.8911,325.1181,324.7431,324.9207,33079.0
2024-07-19 13:10:00,329.31,329.35,328.61,328.92,32363.0,324.901,324.9405,324.2104,324.5162,32363.0
2024-07-19 13:20:00,328.93,329.09,328.57,328.83,29095.0,324.5261,324.6839,324.1709,324.4274,29095.0
2024-07-19 13:30:00,328.84,328.84,327.7,327.95,35338.0,324.4373,324.4373,323.3126,323.5592,35338.0
2024-07-19 13:40:00,327.94,328.6,327.8,328.47,40874.0,323.5493,324.2005,323.4112,324.0722,40874.0
2024-07-19 13:50:00,328.46,329.2,328.37,329.18,38579.0,324.0624,324.7925,323.9736,324.7727,38579.0
2024-07-19 14:00:00,329.1,329.63,328.94,329.54,57319.0,324.6938,325.2167,324.536,325.1279,57319.0
2024-07-19 14:10:00,329.55,330.08,329.41,329.93,28588.0,325.1378,325.6607,324.9997,325.5127,28588.0
2024-07-19 14:20:00,329.93,329.99,329.35,329.37,46850.0,325.5127,325.5719,324.9405,324.9602,46850.0
2024-07-19 14:30:00,329.37,329.56,328.96,329.26,131403.0,324.9602,325.1477,324.5557,324.8517,131403.0
2024-07-19 14:40:00,329.26,329.41,328.87,329.04,29082.0,324.8517,324.9997,324.4669,324.6346,29082.0
2024-07-19 14:50:00,329.1,329.43,329.09,329.34,54458.0,324.6938,325.0194,324.6839,324.9306,54458.0
2024-07-19 15:00:00,329.35,329.94,329.33,329.83,106310.0,324.9405,325.5226,324.9207,325.414,106310.0
2024-07-19 15:10:00,329.82,330.3,329.79,330.13,54739.0,325.4042,325.8777,325.3746,325.71,54739.0
2024-07-19 15:20:00,330.13,330.46,330.1,330.37,52264.0,325.71,326.0356,325.6804,325.9468,52264.0
2024-07-19 15:30:00,330.41,330.54,329.89,329.96,90505.0,325.9863,326.1145,325.4732,325.5423,90505.0
2024-07-19 15:40:00,329.96,330.09,329.17,329.57,119648.0,325.5423,325.6706,324.7629,325.1575,119648.0
2024-07-19 15:50:00,329.52,329.96,328.98,329.19,350008.0,325.1082,325.5423,324.5754,324.7826,350008.0
2024-07-22 09:30:00,330.72,332.5,330.15,332.27,253900.0,326.2921,328.0483,325.7298,327.8214,253900.0
2024-07-22 09:40:00,332.27,332.27,329.72,330.94,79791.0,327.8214,327.8214,325.3055,326.5092,79791.0
2024-07-22 09:50:00,330.77,331.55,330.21,330.31,109835.0,326.3415,327.111,325.7889,325.8876,109835.0
2024-07-22 10:00:00,330.31,330.98,330.31,330.97,60667.0,325.8876,326.5486,325.8876,326.5388,60667.0
2024-07-22 10:10:00,330.91,331.34,330.48,331.02,62921.0,326.4796,326.9038,326.0553,326.5881,62921.0
2024-07-22 10:20:00,331.07,331.39,330.98,331.31,27607.0,326.6374,326.9532,326.5486,326.8742,27607.0
2024-07-22 10:30:00,331.36,332.49,331.13,332.47,24620.0,326.9236,328.0384,326.6966,328.0187,24620.0
2024-07-22 10:40:00,332.47,332.82,332.22,332.58,25255.0,328.0187,328.364,327.772,328.1272,25255.0
2024-07-22 10:50:00,332.58,332.68,331.58,332.1,28037.0,328.1272,328.2259,327.1406,327.6536,28037.0
2024-07-22 11:00:00,332.24,332.31,331.02,331.1,19001.0,327.7918,327.8608,326.5881,326.667,19001.0
2024-07-22 11:10:00,331.17,331.17,330.5,330.5,21741.0,326.7361,326.7361,326.0751,326.0751,21741.0
2024-07-22 11:20:00,330.39,330.75,329.91,330.5,52181.0,325.9665,326.3217,325.493,326.0751,52181.0
2024-07-22 11:30:00,330.53,330.88,330.39,330.63,42822.0,326.1047,326.45,325.9665,326.2033,42822.0
2024-07-22 11:40:00,330.57,330.62,330.22,330.48,48885.0,326.1441,326.1935,325.7988,326.0553,48885.0
2024-07-22 11:50:00,330.48,330.66,330.4,330.64,19708.0,326.0553,326.2329,325.9764,326.2132,19708.0
2024-07-22 12:00:00,330.69,330.79,330.4,330.69,24114.0,326.2625,326.3612,325.9764,326.2625,24114.0
2024-07-22 12:10:00,330.69,330.69,330.39,330.55,22747.0,326.2625,326.2625,325.9665,326.1244,22747.0
2024-07-22 12:20:00,330.59,330.69,330.46,330.65,27538.0,326.1639,326.2625,326.0356,326.2231,27538.0
2024-07-22 12:30:00,330.63,331.03,330.51,330.99,64380.0,326.2033,326.598,326.0849,326.5585,64380.0
2024-07-22 12:40:00,330.96,330.96,330.45,330.55,20765.0,326.5289,326.5289,326.0257,326.1244,20765.0
2024-07-22 12:50:00,330.53,331.11,330.5,331.11,11973.0,326.1047,326.6769,326.0751,326.6769,11973.0
2024-07-22 13:00:00,331.13,331.38,330.91,331.31,13658.0,326.6966,326.9433,326.4796,326.8742,13658.0
2024-07-22 13:10:00,331.31,331.93,331.23,331.83,20684.0,326.8742,327.4859,326.7953,327.3873,20684.0
2024-07-22 13:20:00,331.82,331.86,331.5,331.56,11836.0,327.3774,327.4169,327.0617,327.1209,11836.0
2024-07-22 13:30:00,331.5,331.53,330.93,331.12,11580.0,327.0617,327.0913,326.4993,326.6868,11580.0
2024-07-22 13:40:00,331.18,331.33,331.04,331.15,14844.0,326.746,326.894,326.6078,326.7164,14844.0
2024-07-22 13:50:00,331.09,331.43,330.75,331.29,20523.0,326.6572,326.9926,326.3217,326.8545,20523.0
2024-07-22 14:00:00,331.29,331.46,331.06,331.41,25106.0,326.8545,327.0222,326.6276,326.9729,25106.0
2024-07-22 14:10:00,331.45,331.45,330.79,330.79,14078.0,327.0123,327.0123,326.3612,326.3612,14078.0
2024-07-22 14:20:00,330.75,330.93,330.53,330.62,16012.0,326.3217,326.4993,326.1047,326.1935,16012.0
2024-07-22 14:30:00,330.59,331.33,330.54,331.33,30325.0,326.1639,326.894,326.1145,326.894,30325.0
2024-07-22 14:40:00,331.28,331.63,331.21,331.58,19079.0,326.8446,327.1899,326.7756,327.1406,19079.0
2024-07-22 14:50:00,331.5,331.61,331.3,331.31,21935.0,327.0617,327.1702,326.8644,326.8742,21935.0
2024-07-22 15:00:00,331.23,331.37,331.06,331.25,20519.0,326.7953,326.9334,326.6276,326.815,20519.0
2024-07-22 15:10:00,331.25,331.61,331.25,331.26,23764.0,326.815,327.1702,326.815,326.8249,23764.0
2024-07-22 15:20:00,331.18,331.28,330.94,330.99,25495.0,326.746,326.8446,326.5092,326.5585,25495.0
2024-07-22 15:30:00,330.99,331.33,330.94,331.13,27749.0,326.5585,326.894,326.5092,326.6966,27749.0
2024-07-22 15:40:00,331.16,331.6,331.14,331.35,46184.0,326.7262,327.1603,326.7065,326.9137,46184.0
2024-07-22 15:50:00,331.46,331.77,331.31,331.67,200496.0,327.0222,327.3281,326.8742,327.2294,200496.0
2024-07-23 09:30:00,331.43,332.2,330.61,330.61,45737.0,326.9926,327.7523,326.1836,326.1836,45737.0
2024-07-23 09:40:00,330.65,331.38,329.57,330.13,66795.0,326.2231,326.9433,325.1575,325.71,66795.0
2024-07-23 09:50:00,330.25,331.19,330.0,330.21,45596.0,325.8284,326.7558,325.5818,325.7889,45596.0
2024-07-23 10:00:00,330.27,331.86,330.11,331.1,40975.0,325.8481,327.4169,325.6903,326.667,40975.0
2024-07-23 10:10:00,331.02,331.11,330.38,330.44,31785.0,326.5881,326.6769,325.9567,326.0159,31785.0
2024-07-23 10:20:00,330.49,330.58,330.0,330.24,27415.0,326.0652,326.154,325.5818,325.8185,27415.0
2024-07-23 10:30:00,330.22,330.56,329.85,329.91,17081.0,325.7988,326.1343,325.4338,325.493,17081.0
2024-07-23 10:40:00,329.93,330.09,328.64,328.94,19616.0,325.5127,325.6706,324.24,324.536,19616.0
2024-07-23 10:50:00,329.01,329.41,328.62,329.41,16941.0,324.605,324.9997,324.2202,324.9997,16941.0
2024-07-23 11:00:00,329.47,330.08,329.42,330.08,9758.0,325.0589,325.6607,325.0095,325.6607,9758.0
2024-07-23 11:10:00,330.02,330.07,329.04,329.27,37857.0,325.6015,325.6508,324.6346,324.8615,37857.0
2024-07-23 11:20:00,329.3,330.09,329.2,330.05,44010.0,324.8911,325.6706,324.7925,325.6311,44010.0
2024-07-23 11:30:00,329.92,330.33,329.89,330.12,19602.0,325.5028,325.9073,325.4732,325.7002,19602.0
2024-07-23 11:40:00,330.12,330.16,329.56,329.66,8499.0,325.7002,325.7396,325.1477,325.2463,8499.0
2024-07-23 11:50:00,329.68,329.68,329.29,329.63,12639.0,325.266,325.266,324.8813,325.2167,12639.0
2024-07-23 12:00:00,329.68,330.08,329.65,330.0,16225.0,325.266,325.6607,325.2364,325.5818,16225.0
2024-07-23 12:10:00,329.98,330.04,329.73,329.84,10618.0,325.562,325.6212,325.3154,325.4239,10618.0
2024-07-23 12:20:00,329.84,329.84,329.0,329.26,14980.0,325.4239,325.4239,324.5951,324.8517,14980.0
2024-07-23 12:30:00,329.22,329.22,328.07,328.12,12753.0,324.8122,324.8122,323.6776,323.7269,12753.0
2024-07-23 12:40:00,328.18,328.4,328.09,328.22,11286.0,323.7861,324.0032,323.6973,323.8256,11286.0
2024-07-23 12:50:00,328.28,328.41,327.97,328.37,12839.0,323.8848,324.013,323.5789,323.9736,12839.0
2024-07-23 13:00:00,328.32,328.38,328.0,328.24,10335.0,323.9243,323.9834,323.6085,323.8453,10335.0
2024-07-23 13:10:00,328.2,328.66,328.14,328.44,12082.0,323.8059,324.2597,323.7467,324.0426,12082.0
2024-07-23 13:20:00,328.52,328.88,328.45,328.62,12545.0,324.1216,324.4768,324.0525,324.2202,12545.0
2024-07-23 13:30:00,328.61,328.75,328.46,328.7,15866.0,324.2104,324.3485,324.0624,324.2992,15866.0
2024-07-23 13:40:00,328.74,329.13,328.73,329.13,7658.0,324.3386,324.7234,324.3288,324.7234,7658.0
2024-07-23 13:50:00,329.05,329.75,329.05,329.67,90627.0,324.6445,325.3351,324.6445,325.2562,90627.0
2024-07-23 14:00:00,329.73,330.6,329.67,330.54,21529.0,325.3154,326.1737,325.2562,326.1145,21529.0
2024-07-23 14:10:00,330.6,330.86,330.25,330.86,39193.0,326.1737,326.4302,325.8284,326.4302,39193.0
2024-07-23 14:20:00,330.94,331.0,330.66,330.95,15822.0,326.5092,326.5684,326.2329,326.519,15822.0
2024-07-23 14:30:00,331.07,331.7,331.06,331.53,21428.0,326.6374,327.259,326.6276,327.0913,21428.0
2024-07-23 14:40:00,331.47,331.81,331.43,331.43,30159.0,327.0321,327.3675,326.9926,326.9926,30159.0
2024-07-23 14:50:00,331.35,331.49,331.02,331.14,17754.0,326.9137,327.0518,326.5881,326.7065,17754.0
2024-07-23 15:00:00,331.07,331.08,330.51,330.55,13914.0,326.6374,326.6473,326.0849,326.1244,13914.0
2024-07-23 15:10:00,330.45,330.56,330.3,330.51,10792.0,326.0257,326.1343,325.8777,326.0849,10792.0
2024-07-23 15:20:00,330.49,330.6,330.4,330.52,16297.0,326.0652,326.1737,325.9764,326.0948,16297.0
2024-07-23 15:30:00,330.52,330.65,330.32,330.4,29620.0,326.0948,326.2231,325.8975,325.9764,29620.0
2024-07-23 15:40:00,330.44,330.54,330.13,330.33,53283.0,326.0159,326.1145,325.71,325.9073,53283.0
2024-07-23 15:50:00,330.37,330.59,329.93,330.34,118637.0,325.9468,326.1639,325.5127,325.9172,118637.0
2024-07-24 09:30:00,329.99,330.35,328.33,329.48,64035.0,325.5719,325.9271,323.9341,325.0687,64035.0
2024-07-24 09:40:00,329.3,329.94,329.03,329.46,73084.0,324.8911,325.5226,324.6247,325.049,73084.0
2024-07-24 09:50:00,329.45,330.25,329.15,330.19,48814.0,325.0391,325.8284,324.7431,325.7692,48814.0
2024-07-24 10:00:00,330.04,330.63,329.76,330.46,17794.0,325.6212,326.2033,325.345,326.0356,17794.0
2024-07-24 10:10:00,330.57,331.27,330.42,330.59,54674.0,326.1441,326.8348,325.9961,326.1639,54674.0
2024-07-24 10:20:00,330.67,331.01,330.55,330.98,17202.0,326.2428,326.5782,326.1244,326.5486,17202.0
2024-07-24 10:30:00,330.97,330.98,330.47,330.84,32884.0,326.5388,326.5486,326.0455,326.4105,32884.0
2024-07-24 10:40:00,330.8,331.77,330.65,331.7,26654.0,326.371,327.3281,326.2231,327.259,26654.0
2024-07-24 10:50:00,331.76,332.54,331.6,332.16,26222.0,327.3182,328.0878,327.1603,327.7128,26222.0
2024-07-24 11:00:00,332.08,332.17,331.07,331.85,33801.0,327.6339,327.7227,326.6374,327.407,33801.0
2024-07-24 11:10:00,331.85,331.94,331.43,331.55,59866.0,327.407,327.4958,326.9926,327.111,59866.0
2024-07-24 11:20:00,331.6,331.6,330.72,330.75,30812.0,327.1603,327.1603,326.2921,326.3217,30812.0
2024-07-24 11:30:00,330.75,331.14,330.69,330.75,14125.0,326.3217,326.7065,326.2625,326.3217,14125.0
2024-07-24 11:40:00,330.75,330.91,330.09,330.38,14579.0,326.3217,326.4796,325.6706,325.9567,14579.0
2024-07-24 11:50:00,330.37,330.52,330.05,330.23,20440.0,325.9468,326.0948,325.6311,325.8087,20440.0
2024-07-24 12:00:00,330.3,330.89,330.3,330.39,38063.0,325.8777,326.4598,325.8777,325.9665,38063.0
2024-07-24 12:10:00,330.39,330.87,330.25,330.65,25158.0,325.9665,326.4401,325.8284,326.2231,25158.0
2024-07-24 12:20:00,330.63,330.84,330.58,330.63,14597.0,326.2033,326.4105,326.154,326.2033,14597.0
2024-07-24 12:30:00,330.63,330.64,329.77,329.78,18177.0,326.2033,326.2132,325.3548,325.3647,18177.0
2024-07-24 12:40:00,329.78,330.12,329.25,329.6,27324.0,325.3647,325.7002,324.8418,325.1871,27324.0
2024-07-24 12:50:00,329.6,329.6,328.97,329.26,31070.0,325.1871,325.1871,324.5656,324.8517,31070.0
2024-07-24 13:00:00,329.29,329.53,329.14,329.48,24076.0,324.8813,325.1181,324.7333,325.0687,24076.0
2024-07-24 13:10:00,329.53,329.69,329.4,329.63,28329.0,325.1181,325.2759,324.9898,325.2167,28329.0
2024-07-24 13:20:00,329.63,329.68,329.11,329.32,29836.0,325.2167,325.266,324.7037,324.9109,29836.0
2024-07-24 13:30:00,329.32,329.96,329.14,329.56,28106.0,324.9109,325.5423,324.7333,325.1477,28106.0
2024-07-24 13:40:00,329.59,329.7,329.51,329.53,21243.0,325.1772,325.2858,325.0983,325.1181,21243.0
2024-07-24 13:50:00,329.45,329.49,328.7,329.21,25197.0,325.0391,325.0786,324.2992,324.8023,25197.0
2024-07-24 14:00:00,329.22,329.45,329.21,329.32,25915.0,324.8122,325.0391,324.8023,324.9109,25915.0
2024-07-24 14:10:00,329.26,329.8,329.26,329.75,52518.0,324.8517,325.3844,324.8517,325.3351,52518.0
2024-07-24 14:20:00,329.74,330.03,329.69,329.88,31376.0,325.3252,325.6114,325.2759,325.4634,31376.0
2024-07-24 14:30:00,329.88,330.21,329.79,329.89,29744.0,325.4634,325.7889,325.3746,325.4732,29744.0
2024-07-24 14:40:00,329.83,330.01,329.45,329.56,39295.0,325.414,325.5916,325.0391,325.1477,39295.0
2024-07-24 14:50:00,329.56,329.56,328.73,328.97,28847.0,325.1477,325.1477,324.3288,324.5656,28847.0
2024-07-24 15:00:00,328.95,329.22,328.48,328.54,38287.0,324.5458,324.8122,324.0821,324.1413,38287.0
2024-07-24 15:10:00,328.48,328.83,328.39,328.56,61905.0,324.0821,324.4274,323.9933,324.161,61905.0
2024-07-24 15:20:00,328.57,328.7,328.13,328.66,50043.0,324.1709,324.2992,323.7368,324.2597,50043.0
2024-07-24 15:30:00,328.7,329.0,328.65,328.92,33459.0,324.2992,324.5951,324.2498,324.5162,33459.0
2024-07-24 15:40:00,328.94,329.57,328.84,329.0,78892.0,324.536,325.1575,324.4373,324.5951,78892.0
2024-07-24 15:50:00,329.04,329.24,328.69,328.7,234251.0,324.6346,324.8319,324.2893,324.2992,234251.0
2024-07-25 09:30:00,325.59,328.35,323.34,328.07,102985.0,321.2308,323.9539,319.0109,323.6776,102985.0
2024-07-25 09:40:00,327.89,329.6,327.0,329.16,28958.0,323.5,325.1871,322.6219,324.753,28958.0
2024-07-25 09:50:00,329.95,333.32,329.65,333.0,43019.0,325.5324,328.8573,325.2364,328.5416,43019.0
2024-07-25 10:00:00,333.0,334.5,332.89,333.69,97843.0,328.5416,330.0215,328.4331,329.2224,97843.0
2024-07-25 10:10:00,333.63,334.58,332.2,332.37,104559.0,329.1632,330.1004,327.7523,327.92,104559.0
2024-07-25 10:20:00,332.37,332.6,330.59,330.84,45718.0,327.92,328.1469,326.1639,326.4105,45718.0
2024-07-25 10:30:00,330.75,331.53,330.6,330.97,43330.0,326.3217,327.0913,326.1737,326.5388,43330.0
2024-07-25 10:40:00,330.96,331.7,330.63,331.19,53984.0,326.5289,327.259,326.2033,326.7558,53984.0
2024-07-25 10:50:00,331.19,332.0,330.49,331.58,36993.0,326.7558,327.555,326.0652,327.1406,36993.0
2024-07-25 11:00:00,331.49,332.85,331.48,332.56,20983.0,327.0518,328.3936,327.0419,328.1075,20983.0
2024-07-25 11:10:00,332.56,334.19,332.55,333.22,25334.0,328.1075,329.7157,328.0976,328.7586,25334.0
2024-07-25 11:20:00,333.25,334.73,332.86,333.75,34935.0,328.7882,330.2484,328.4035,329.2816,34935.0
2024-07-25 11:30:00,333.81,334.15,333.51,333.93,20091.0,329.3407,329.6762,329.0448,329.4591,20091.0
2024-07-25 11:40:00,333.93,334.25,333.23,334.08,22308.0,329.4591,329.7749,328.7685,329.6071,22308.0
2024-07-25 11:50:00,334.13,334.49,333.79,334.28,17537.0,329.6565,330.0116,329.321,329.8045,17537.0
2024-07-25 12:00:00,334.29,334.32,332.98,333.23,12989.0,329.8143,329.8439,328.5219,328.7685,12989.0
2024-07-25 12:10:00,333.31,334.12,333.1,333.92,20035.0,328.8474,329.6466,328.6403,329.4493,20035.0
2024-07-25 12:20:00,333.84,334.53,333.64,334.41,19470.0,329.3703,330.0511,329.173,329.9327,19470.0
2024-07-25 12:30:00,334.31,335.34,334.29,335.19,60072.0,329.8341,330.8503,329.8143,330.7023,60072.0
2024-07-25 12:40:00,335.2,335.69,334.91,335.13,11948.0,330.7121,331.1956,330.426,330.6431,11948.0
2024-07-25 12:50:00,335.21,335.27,334.92,335.11,9156.0,330.722,330.7812,330.4359,330.6233,9156.0
2024-07-25 13:00:00,335.1,335.53,334.84,335.35,11631.0,330.6135,331.0377,330.357,330.8601,11631.0
2024-07-25 13:10:00,335.35,335.57,334.43,334.65,8743.0,330.8601,331.0772,329.9524,330.1695,8743.0
2024-07-25 13:20:00,334.68,334.86,333.71,333.93,18477.0,330.1991,330.3767,329.2421,329.4591,18477.0
2024-07-25 13:30:00,333.92,334.05,333.44,333.44,21653.0,329.4493,329.5775,328.9757,328.9757,21653.0
2024-07-25 13:40:00,333.48,333.74,333.25,333.25,10572.0,329.0152,329.2717,328.7882,328.7882,10572.0
2024-07-25 13:50:00,333.15,333.21,332.79,333.05,10793.0,328.6896,328.7488,328.3344,328.5909,10793.0
2024-07-25 14:00:00,332.9,333.01,332.69,332.91,14155.0,328.4429,328.5515,328.2357,328.4528,14155.0
2024-07-25 14:10:00,332.98,333.17,332.89,333.11,12309.0,328.5219,328.7093,328.4331,328.6501,12309.0
2024-07-25 14:20:00,333.12,333.3,332.82,332.9,22894.0,328.66,328.8376,328.364,328.4429,22894.0
2024-07-25 14:30:00,332.9,332.96,332.35,332.35,22803.0,328.4429,328.5021,327.9003,327.9003,22803.0
2024-07-25 14:40:00,332.25,332.37,331.8,331.81,23052.0,327.8016,327.92,327.3577,327.3675,23052.0
2024-07-25 14:50:00,331.91,332.38,331.91,332.1,25957.0,327.4662,327.9299,327.4662,327.6536,25957.0
2024-07-25 15:00:00,332.16,332.62,332.07,332.57,25545.0,327.7128,328.1667,327.624,328.1174,25545.0
2024-07-25 15:10:00,332.58,332.78,332.44,332.73,26135.0,328.1272,328.3245,327.9891,328.2752,26135.0
2024-07-25 15:20:00,332.73,333.65,332.71,333.13,18531.0,328.2752,329.1829,328.2555,328.6699,18531.0
2024-07-25 15:30:00,333.2,333.24,332.18,332.25,52874.0,328.7389,328.7784,327.7326,327.8016,52874.0
2024-07-25 15:40:00,332.24,332.24,331.12,331.61,54211.0,327.7918,327.7918,326.6868,327.1702,54211.0
2024-07-25 15:50:00,331.52,331.64,330.06,330.33,359569.0,327.0814,327.1998,325.641,325.9073,359569.0
2024-07-26 09:30:00,325.92,327.78,325.21,326.96,120202.0,321.5564,323.3915,320.8559,322.5825,120202.0
2024-07-26 09:40:00,327.02,329.26,326.38,328.37,49909.0,322.6417,324.8517,322.0102,323.9736,49909.0
2024-07-26 09:50:00,328.37,329.03,326.58,326.88,42593.0,323.9736,324.6247,322.2075,322.5035,42593.0
2024-07-26 10:00:00,326.89,328.95,326.44,328.43,59626.0,322.5134,324.5458,322.0694,324.0328,59626.0
2024-07-26 10:10:00,328.54,328.74,327.16,327.16,37232.0,324.1413,324.3386,322.7798,322.7798,37232.0
2024-07-26 10:20:00,327.23,327.76,326.78,327.57,48942.0,322.8488,323.3718,322.4049,323.1843,48942.0
2024-07-26 10:30:00,327.59,327.59,326.29,326.65,42509.0,323.204,323.204,321.9214,322.2766,42509.0
2024-07-26 10:40:00,326.75,327.03,325.93,326.13,32952.0,322.3753,322.6515,321.5663,321.7636,32952.0
2024-07-26 10:50:00,326.13,327.19,325.98,327.1,59373.0,321.7636,322.8094,321.6156,322.7206,59373.0
2024-07-26 11:00:00,327.26,328.44,327.26,327.96,24351.0,322.8784,324.0426,322.8784,323.5691,24351.0
2024-07-26 11:10:00,327.92,328.06,327.05,327.1,15766.0,323.5296,323.6677,322.6713,322.7206,15766.0
2024-07-26 11:20:00,327.17,327.63,326.81,327.59,52438.0,322.7897,323.2435,322.4345,323.204,52438.0
2024-07-26 11:30:00,327.6,328.0,327.47,327.91,18274.0,323.2139,323.6085,323.0856,323.5197,18274.0
2024-07-26 11:40:00,327.99,328.29,327.77,327.78,12678.0,323.5987,323.8947,323.3816,323.3915,12678.0
2024-07-26 11:50:00,327.77,328.98,327.77,328.64,12154.0,323.3816,324.5754,323.3816,324.24,12154.0
2024-07-26 12:00:00,328.68,329.71,328.45,329.71,24795.0,324.2794,325.2956,324.0525,325.2956,24795.0
2024-07-26 12:10:00,329.71,329.81,329.03,329.06,15217.0,325.2956,325.3943,324.6247,324.6543,15217.0
2024-07-26 12:20:00,329.06,329.24,328.8,329.17,10406.0,324.6543,324.8319,324.3978,324.7629,10406.0
2024-07-26 12:30:00,329.17,329.33,328.8,328.97,10040.0,324.7629,324.9207,324.3978,324.5656,10040.0
2024-07-26 12:40:00,328.97,329.23,328.73,328.89,6132.0,324.5656,324.8221,324.3288,324.4866,6132.0
2024-07-26 12:50:00,328.81,329.3,328.81,329.25,11747.0,324.4077,324.8911,324.4077,324.8418,11747.0
2024-07-26 13:00:00,329.22,329.35,329.0,329.03,4175.0,324.8122,324.9405,324.5951,324.6247,4175.0
2024-07-26 13:10:00,329.11,329.19,328.81,328.87,3687.0,324.7037,324.7826,324.4077,324.4669,3687.0
2024-07-26 13:20:00,328.8,329.19,328.68,329.13,20663.0,324.3978,324.7826,324.2794,324.7234,20663.0
2024-07-26 13:30:00,329.13,329.24,328.19,328.3,17818.0,324.7234,324.8319,323.796,323.9045,17818.0
2024-07-26 13:40:00,328.37,328.59,328.13,328.24,9798.0,323.9736,324.1906,323.7368,323.8453,9798.0
2024-07-26 13:50:00,328.31,328.56,328.3,328.45,8070.0,323.9144,324.161,323.9045,324.0525,8070.0
2024-07-26 14:00:00,328.45,328.47,328.02,328.28,11382.0,324.0525,324.0722,323.6283,323.8848,11382.0
2024-07-26 14:10:00,328.28,328.49,327.75,327.92,17168.0,323.8848,324.092,323.3619,323.5296,17168.0
2024-07-26 14:20:00,327.83,328.07,327.74,328.0,13211.0,323.4408,323.6776,323.352,323.6085,13211.0
2024-07-26 14:30:00,327.96,328.17,327.71,327.96,16935.0,323.5691,323.7763,323.3224,323.5691,16935.0
2024-07-26 14:40:00,327.88,328.07,327.71,327.93,11631.0,323.4901,323.6776,323.3224,323.5395,11631.0
2024-07-26 14:50:00,327.99,328.09,327.8,327.99,7795.0,323.5987,323.6973,323.4112,323.5987,7795.0
2024-07-26 15:00:00,327.93,328.0,327.69,327.91,11763.0,323.5395,323.6085,323.3027,323.5197,11763.0
2024-07-26 15:10:00,327.89,328.2,327.84,328.13,13504.0,323.5,323.8059,323.4507,323.7368,13504.0
2024-07-26 15:20:00,328.21,328.7,328.14,328.42,9552.0,323.8157,324.2992,323.7467,324.0229,9552.0
2024-07-26 15:30:00,328.38,328.44,327.73,327.79,20355.0,323.9834,324.0426,323.3422,323.4013,20355.0
2024-07-26 15:40:00,327.87,328.85,327.8,328.67,49505.0,323.4803,324.4472,323.4112,324.2696,49505.0
2024-07-26 15:50:00,328.74,329.02,327.81,328.55,116409.0,324.3386,324.6149,323.4211,324.1512,116409.0
2024-07-29 09:30:00,328.66,328.98,323.87,325.18,96180.0,324.2597,324.5754,319.5338,320.8263,96180.0
2024-07-29 09:40:00,325.18,326.49,324.63,325.49,51570.0,320.8263,322.1188,320.2837,321.1321,51570.0
2024-07-29 09:50:00,325.43,326.37,324.78,326.21,54582.0,321.0729,322.0004,320.4316,321.8425,54582.0
2024-07-29 10:00:00,326.37,326.46,325.8,326.07,14815.0,322.0004,322.0892,321.438,321.7044,14815.0
2024-07-29 10:10:00,326.07,326.23,325.19,325.49,21776.0,321.7044,321.8622,320.8362,321.1321,21776.0
2024-07-29 10:20:00,325.49,326.08,325.37,325.63,12206.0,321.1321,321.7142,321.0137,321.2703,12206.0
2024-07-29 10:30:00,325.49,325.72,325.09,325.72,10817.0,321.1321,321.3591,320.7375,321.3591,10817.0
2024-07-29 10:40:00,325.72,325.93,324.6,324.62,19952.0,321.3591,321.5663,320.2541,320.2738,19952.0
2024-07-29 10:50:00,324.74,325.74,324.57,325.52,19051.0,320.3922,321.3788,320.2245,321.1617,19051.0
2024-07-29 11:00:00,325.52,326.0,325.32,325.84,10567.0,321.1617,321.6353,320.9644,321.4775,10567.0
2024-07-29 11:10:00,325.67,325.96,325.43,325.6,9918.0,321.3097,321.5959,321.0729,321.2407,9918.0
2024-07-29 11:20:00,325.65,326.1,325.5,325.5,12350.0,321.29,321.734,321.142,321.142,12350.0
2024-07-29 11:30:00,325.64,326.11,325.37,325.83,13387.0,321.2801,321.7438,321.0137,321.4676,13387.0
2024-07-29 11:40:00,325.96,326.8,325.72,326.8,8726.0,321.5959,322.4246,321.3591,322.4246,8726.0
2024-07-29 11:50:00,326.98,326.98,326.4,326.79,11349.0,322.6022,322.6022,322.03,322.4147,11349.0
2024-07-29 12:00:00,326.66,326.96,326.52,326.76,8310.0,322.2865,322.5825,322.1484,322.3851,8310.0
2024-07-29 12:10:00,326.79,327.25,326.56,326.59,17598.0,322.4147,322.8686,322.1878,322.2174,17598.0
2024-07-29 12:20:00,326.6,326.92,326.39,326.39,13455.0,322.2273,322.543,322.0201,322.0201,13455.0
2024-07-29 12:30:00,326.53,327.06,326.43,326.43,8965.0,322.1582,322.6811,322.0596,322.0596,8965.0
2024-07-29 12:40:00,326.52,326.69,326.24,326.49,11757.0,322.1484,322.3161,321.8721,322.1188,11757.0
2024-07-29 12:50:00,326.37,326.61,326.16,326.29,6736.0,322.0004,322.2371,321.7932,321.9214,6736.0
2024-07-29 13:00:00,326.41,326.51,326.0,326.12,7029.0,322.0398,322.1385,321.6353,321.7537,7029.0
2024-07-29 13:10:00,326.17,326.66,326.17,326.52,7622.0,321.803,322.2865,321.803,322.1484,7622.0
2024-07-29 13:20:00,326.32,326.44,325.94,326.01,7600.0,321.951,322.0694,321.5761,321.6452,7600.0
2024-07-29 13:30:00,326.0,326.0,325.34,325.54,21408.0,321.6353,321.6353,320.9842,321.1815,21408.0
2024-07-29 13:40:00,325.54,325.56,325.27,325.47,13779.0,321.1815,321.2012,320.9151,321.1124,13779.0
2024-07-29 13:50:00,325.39,325.63,325.17,325.3,16230.0,321.0335,321.2703,320.8164,320.9447,16230.0
2024-07-29 14:00:00,325.3,325.58,325.16,325.3,13267.0,320.9447,321.2209,320.8066,320.9447,13267.0
2024-07-29 14:10:00,325.36,325.64,325.14,325.47,11701.0,321.0039,321.2801,320.7868,321.1124,11701.0
2024-07-29 14:20:00,325.5,325.51,325.22,325.3,10557.0,321.142,321.1519,320.8658,320.9447,10557.0
2024-07-29 14:30:00,325.3,325.42,325.17,325.34,16968.0,320.9447,321.0631,320.8164,320.9842,16968.0
2024-07-29 14:40:00,325.34,326.39,325.34,326.26,44971.0,320.9842,322.0201,320.9842,321.8918,44971.0
2024-07-29 14:50:00,326.29,326.68,326.14,326.68,8130.0,321.9214,322.3062,321.7734,322.3062,8130.0
2024-07-29 15:00:00,326.49,326.89,326.39,326.56,9571.0,322.1188,322.5134,322.0201,322.1878,9571.0
2024-07-29 15:10:00,326.56,326.77,326.34,326.44,12775.0,322.1878,322.395,321.9708,322.0694,12775.0
2024-07-29 15:20:00,326.47,326.71,326.4,326.4,9863.0,322.099,322.3358,322.03,322.03,9863.0
2024-07-29 15:30:00,326.47,326.81,326.15,326.59,39331.0,322.099,322.4345,321.7833,322.2174,39331.0
2024-07-29 15:40:00,326.62,327.32,326.62,327.21,23136.0,322.247,322.9376,322.247,322.8291,23136.0
2024-07-29 15:50:00,327.19,327.41,326.13,326.32,87621.0,322.8094,323.0264,321.7636,321.951,87621.0
2024-07-30 09:30:00,327.49,328.58,326.95,328.35,54049.0,323.1054,324.1808,322.5726,323.9539,54049.0
2024-07-30 09:40:00,328.29,329.85,327.97,329.23,24584.0,323.8947,325.4338,323.5789,324.8221,24584.0
2024-07-30 09:50:00,328.94,329.99,328.47,329.78,11799.0,324.536,325.5719,324.0722,325.3647,11799.0
2024-07-30 10:00:00,329.78,330.45,328.7,329.46,19435.0,325.3647,326.0257,324.2992,325.049,19435.0
2024-07-30 10:10:00,329.42,329.68,328.7,329.16,8484.0,325.0095,325.266,324.2992,324.753,8484.0
2024-07-30 10:20:00,329.16,330.0,329.15,329.88,16420.0,324.753,325.5818,324.7431,325.4634,16420.0
2024-07-30 10:30:00,329.85,330.01,329.42,329.64,9561.0,325.4338,325.5916,325.0095,325.2266,9561.0
2024-07-30 10:40:00,329.65,330.09,329.15,329.15,14299.0,325.2364,325.6706,324.7431,324.7431,14299.0
2024-07-30 10:50:00,329.43,329.62,329.29,329.51,14007.0,325.0194,325.2068,324.8813,325.0983,14007.0
2024-07-30 11:00:00,329.55,330.3,329.36,330.05,53803.0,325.1378,325.8777,324.9503,325.6311,53803.0
2024-07-30 11:10:00,330.05,330.14,329.46,329.67,24081.0,325.6311,325.7199,325.049,325.2562,24081.0
2024-07-30 11:20:00,329.42,329.79,329.01,329.16,12822.0,325.0095,325.3746,324.605,324.753,12822.0
2024-07-30 11:30:00,329.14,329.54,328.96,329.48,15791.0,324.7333,325.1279,324.5557,325.0687,15791.0
2024-07-30 11:40:00,329.48,329.6,329.07,329.07,14440.0,325.0687,325.1871,324.6642,324.6642,14440.0
2024-07-30 11:50:00,329.0,329.47,328.88,329.46,21301.0,324.5951,325.0589,324.4768,325.049,21301.0
2024-07-30 12:00:00,329.47,329.61,328.89,329.48,11835.0,325.0589,325.197,324.4866,325.0687,11835.0
2024-07-30 12:10:00,329.47,329.47,329.01,329.09,24550.0,325.0589,325.0589,324.605,324.6839,24550.0
2024-07-30 12:20:00,329.14,329.18,328.8,329.08,23748.0,324.7333,324.7727,324.3978,324.6741,23748.0
2024-07-30 12:30:00,329.08,329.14,328.61,328.84,20007.0,324.6741,324.7333,324.2104,324.4373,20007.0
2024-07-30 12:40:00,328.68,328.74,328.19,328.22,9120.0,324.2794,324.3386,323.796,323.8256,9120.0
2024-07-30 12:50:00,328.15,328.33,327.42,327.78,12352.0,323.7565,323.9341,323.0363,323.3915,12352.0
2024-07-30 13:00:00,327.6,327.77,327.13,327.56,11946.0,323.2139,323.3816,322.7502,323.1744,11946.0
2024-07-30 13:10:00,327.7,327.84,327.51,327.68,10881.0,323.3126,323.4507,323.1251,323.2928,10881.0
2024-07-30 13:20:00,327.76,327.8,327.26,327.4,16561.0,323.3718,323.4112,322.8784,323.0166,16561.0
2024-07-30 13:30:00,327.37,328.22,327.26,328.0,57128.0,322.987,323.8256,322.8784,323.6085,57128.0
2024-07-30 13:40:00,328.22,328.49,327.65,328.49,9511.0,323.8256,324.092,323.2632,324.092,9511.0
2024-07-30 13:50:00,328.45,328.66,328.37,328.56,11489.0,324.0525,324.2597,323.9736,324.161,11489.0
2024-07-30 14:00:00,328.56,328.96,328.26,328.83,9808.0,324.161,324.5557,323.8651,324.4274,9808.0
2024-07-30 14:10:00,328.9,329.35,328.79,329.31,10074.0,324.4965,324.9405,324.388,324.901,10074.0
2024-07-30 14:20:00,329.38,329.66,329.11,329.29,16639.0,324.9701,325.2463,324.7037,324.8813,16639.0
2024-07-30 14:30:00,329.28,329.47,329.16,329.39,7929.0,324.8714,325.0589,324.753,324.9799,7929.0
2024-07-30 14:40:00,329.39,329.47,328.68,328.75,18119.0,324.9799,325.0589,324.2794,324.3485,18119.0
2024-07-30 14:50:00,328.82,328.82,328.26,328.62,7895.0,324.4176,324.4176,323.8651,324.2202,7895.0
2024-07-30 15:00:00,328.69,328.74,328.16,328.27,20702.0,324.2893,324.3386,323.7664,323.8749,20702.0
2024-07-30 15:10:00,328.17,328.66,328.16,328.55,16296.0,323.7763,324.2597,323.7664,324.1512,16296.0
2024-07-30 15:20:00,328.64,328.92,328.39,328.88,11854.0,324.24,324.5162,323.9933,324.4768,11854.0
2024-07-30 15:30:00,328.86,328.86,328.28,328.29,10565.0,324.457,324.457,323.8848,323.8947,10565.0
2024-07-30 15:40:00,328.46,329.49,328.23,329.35,33877.0,324.0624,325.0786,323.8355,324.9405,33877.0
2024-07-30 15:50:00,329.56,329.95,329.01,329.17,128452.0,325.1477,325.5324,324.605,324.7629,128452.0
2024-07-31 09:30:00,331.64,331.83,329.04,330.99,65457.0,327.1998,327.3873,324.6346,326.5585,65457.0
2024-07-31 09:40:00,330.94,332.83,329.75,332.61,40828.0,326.5092,328.3739,325.3351,328.1568,40828.0
2024-07-31 09:50:00,332.76,332.88,331.45,332.16,23236.0,328.3048,328.4232,327.0123,327.7128,23236.0
2024-07-31 10:00:00,332.24,333.93,332.13,332.6,29902.0,327.7918,329.4591,327.6832,328.1469,29902.0
2024-07-31 10:10:00,333.03,333.63,332.56,333.28,31989.0,328.5712,329.1632,328.1075,328.8178,31989.0
2024-07-31 10:20:00,333.28,333.75,332.52,333.59,24945.0,328.8178,329.2816,328.068,329.1237,24945.0
2024-07-31 10:30:00,333.47,333.85,332.11,332.12,29289.0,329.0053,329.3802,327.6635,327.6734,29289.0
2024-07-31 10:40:00,332.1,332.36,331.13,331.53,24569.0,327.6536,327.9102,326.6966,327.0913,24569.0
2024-07-31 10:50:00,331.32,331.39,330.83,331.25,17549.0,326.8841,326.9532,326.4006,326.815,17549.0
2024-07-31 11:00:00,331.35,331.78,330.96,330.97,22188.0,326.9137,327.3379,326.5289,326.5388,22188.0
2024-07-31 11:10:00,330.95,331.16,330.4,330.94,42968.0,326.519,326.7262,325.9764,326.5092,42968.0
2024-07-31 11:20:00,330.94,331.43,330.79,331.14,15795.0,326.5092,326.9926,326.3612,326.7065,15795.0
2024-07-31 11:30:00,331.13,331.31,330.8,331.17,20734.0,326.6966,326.8742,326.371,326.7361,20734.0
2024-07-31 11:40:00,331.27,332.08,331.17,332.02,12902.0,326.8348,327.6339,326.7361,327.5747,12902.0
2024-07-31 11:50:00,332.02,332.06,331.66,331.94,20253.0,327.5747,327.6142,327.2195,327.4958,20253.0
2024-07-31 12:00:00,331.84,331.98,331.4,331.62,9313.0,327.3971,327.5353,326.963,327.1801,9313.0
2024-07-31 12:10:00,331.62,331.69,331.39,331.59,9235.0,327.1801,327.2491,326.9532,327.1505,9235.0
2024-07-31 12:20:00,331.7,332.19,331.52,332.13,10822.0,327.259,327.7424,327.0814,327.6832,10822.0
2024-07-31 12:30:00,332.02,332.28,332.0,332.1,9798.0,327.5747,327.8312,327.555,327.6536,9798.0
2024-07-31 12:40:00,332.02,332.29,331.84,332.05,11679.0,327.5747,327.8411,327.3971,327.6043,11679.0
2024-07-31 12:50:00,331.95,332.16,331.67,331.81,10407.0,327.5057,327.7128,327.2294,327.3675,10407.0
2024-07-31 13:00:00,331.68,331.97,331.47,331.49,16261.0,327.2393,327.5254,327.0321,327.0518,16261.0
2024-07-31 13:10:00,331.48,331.75,331.2,331.34,8287.0,327.0419,327.3083,326.7657,326.9038,8287.0
2024-07-31 13:20:00,331.35,331.75,331.03,331.25,11704.0,326.9137,327.3083,326.598,326.815,11704.0
2024-07-31 13:30:00,331.18,331.18,330.65,330.89,10988.0,326.746,326.746,326.2231,326.4598,10988.0
2024-07-31 13:40:00,330.9,331.23,330.78,331.08,17354.0,326.4697,326.7953,326.3513,326.6473,17354.0
2024-07-31 13:50:00,331.02,331.69,331.01,331.41,25329.0,326.5881,327.2491,326.5782,326.9729,25329.0
2024-07-31 14:00:00,331.48,331.68,331.15,331.48,26519.0,327.0419,327.2393,326.7164,327.0419,26519.0
2024-07-31 14:10:00,331.47,331.61,331.25,331.58,15661.0,327.0321,327.1702,326.815,327.1406,15661.0
2024-07-31 14:20:00,331.51,331.82,331.23,331.37,19011.0,327.0715,327.3774,326.7953,326.9334,19011.0
2024-07-31 14:30:00,331.37,332.09,331.25,331.63,29303.0,326.9334,327.6438,326.815,327.1899,29303.0
2024-07-31 14:40:00,331.53,332.5,331.53,332.46,12925.0,327.0913,328.0483,327.0913,328.0088,12925.0
2024-07-31 14:50:00,332.48,332.94,332.38,332.44,21396.0,328.0286,328.4824,327.9299,327.9891,21396.0
2024-07-31 15:00:00,332.38,332.93,332.2,332.54,27364.0,327.9299,328.4725,327.7523,328.0878,27364.0
2024-07-31 15:10:00,332.54,333.4,332.44,332.62,21251.0,328.0878,328.9362,327.9891,328.1667,21251.0
2024-07-31 15:20:00,332.44,333.03,331.29,331.35,31121.0,327.9891,328.5712,326.8545,326.9137,31121.0
2024-07-31 15:30:00,331.25,332.47,331.24,331.99,29652.0,326.815,328.0187,326.8052,327.5451,29652.0
2024-07-31 15:40:00,332.14,333.0,331.97,332.57,29286.0,327.6931,328.5416,327.5254,328.1174,29286.0
2024-07-31 15:50:00,332.49,332.66,330.55,330.71,196168.0,328.0384,328.2061,326.1244,326.2823,196168.0
2024-08-01 09:30:00,333.88,338.21,332.17,338.18,119006.0,329.4098,333.6818,327.7227,333.6522,119006.0
2024-08-01 09:40:00,337.85,338.92,336.77,337.34,110143.0,333.3267,334.3823,332.2611,332.8235,110143.0
2024-08-01 09:50:00,337.33,337.59,335.04,335.52,22557.0,332.8136,333.0701,330.5543,331.0279,22557.0
2024-08-01 10:00:00,335.42,335.74,334.16,334.16,21339.0,330.9292,331.2449,329.6861,329.6861,21339.0
2024-08-01 10:10:00,334.06,334.38,333.12,333.54,13917.0,329.5874,329.9031,328.66,329.0744,13917.0
2024-08-01 10:20:00,333.79,333.79,332.26,332.47,10266.0,329.321,329.321,327.8115,328.0187,10266.0
2024-08-01 10:30:00,332.48,332.48,331.17,331.37,8129.0,328.0286,328.0286,326.7361,326.9334,8129.0
2024-08-01 10:40:00,331.35,331.83,331.01,331.16,10525.0,326.9137,327.3873,326.5782,326.7262,10525.0
2024-08-01 10:50:00,331.31,331.8,331.0,331.0,13577.0,326.8742,327.3577,326.5684,326.5684,13577.0
2024-08-01 11:00:00,330.94,331.2,330.58,330.72,66001.0,326.5092,326.7657,326.154,326.2921,66001.0
2024-08-01 11:10:00,330.55,332.19,329.54,332.17,76613.0,326.1244,327.7424,325.1279,327.7227,76613.0
2024-08-01 11:20:00,332.09,332.56,331.81,332.16,23015.0,327.6438,328.1075,327.3675,327.7128,23015.0
2024-08-01 11:30:00,332.43,332.63,332.0,332.22,14174.0,327.9792,328.1765,327.555,327.772,14174.0
2024-08-01 11:40:00,332.22,333.54,332.17,333.54,26722.0,327.772,329.0744,327.7227,329.0744,26722.0
2024-08-01 11:50:00,333.54,334.15,333.41,333.81,24442.0,329.0744,329.6762,328.9461,329.3407,24442.0
2024-08-01 12:00:00,333.77,333.77,332.79,333.01,27722.0,329.3013,329.3013,328.3344,328.5515,27722.0
2024-08-01 12:10:00,333.0,333.07,331.86,331.86,33082.0,328.5416,328.6107,327.4169,327.4169,33082.0
2024-08-01 12:20:00,331.76,332.15,331.34,332.07,27713.0,327.3182,327.703,326.9038,327.624,27713.0
2024-08-01 12:30:00,331.96,332.14,331.2,331.3,26941.0,327.5155,327.6931,326.7657,326.8644,26941.0
2024-08-01 12:40:00,331.4,331.91,330.89,331.69,20986.0,326.963,327.4662,326.4598,327.2491,20986.0
2024-08-01 12:50:00,331.63,331.77,331.0,331.07,13762.0,327.1899,327.3281,326.5684,326.6374,13762.0
2024-08-01 13:00:00,331.16,331.49,330.18,330.45,26663.0,326.7262,327.0518,325.7594,326.0257,26663.0
2024-08-01 13:10:00,330.18,330.71,329.36,329.36,27491.0,325.7594,326.2823,324.9503,324.9503,27491.0
2024-08-01 13:20:00,329.37,329.65,329.17,329.2,8660.0,324.9602,325.2364,324.7629,324.7925,8660.0
2024-08-01 13:30:00,329.13,329.28,328.29,329.14,31890.0,324.7234,324.8714,323.8947,324.7333,31890.0
2024-08-01 13:40:00,328.99,328.99,328.34,328.52,16927.0,324.5853,324.5853,323.944,324.1216,16927.0
2024-08-01 13:50:00,328.45,328.54,327.95,328.54,32841.0,324.0525,324.1413,323.5592,324.1413,32841.0
2024-08-01 14:00:00,328.54,328.54,327.79,327.99,27657.0,324.1413,324.1413,323.4013,323.5987,27657.0
2024-08-01 14:10:00,327.9,328.35,327.78,328.22,10611.0,323.5099,323.9539,323.3915,323.8256,10611.0
2024-08-01 14:20:00,328.28,328.29,327.34,327.8,11947.0,323.8848,323.8947,322.9574,323.4112,11947.0
2024-08-01 14:30:00,327.7,328.1,327.47,327.79,12360.0,323.3126,323.7072,323.0856,323.4013,12360.0
2024-08-01 14:40:00,327.95,328.04,327.14,327.2,13631.0,323.5592,323.648,322.7601,322.8192,13631.0
2024-08-01 14:50:00,327.39,327.69,327.25,327.35,8929.0,323.0067,323.3027,322.8686,322.9672,8929.0
2024-08-01 15:00:00,327.46,327.58,327.13,327.15,18659.0,323.0758,323.1942,322.7502,322.7699,18659.0
2024-08-01 15:10:00,327.15,327.21,326.72,327.0,30784.0,322.7699,322.8291,322.3457,322.6219,30784.0
2024-08-01 15:20:00,327.01,327.35,326.77,327.15,19660.0,322.6318,322.9672,322.395,322.7699,19660.0
2024-08-01 15:30:00,327.19,327.31,326.6,327.05,36445.0,322.8094,322.9278,322.2273,322.6713,36445.0
2024-08-01 15:40:00,327.02,327.25,326.42,327.16,66887.0,322.6417,322.8686,322.0497,322.7798,66887.0
2024-08-01 15:50:00,327.07,328.16,326.77,328.08,162362.0,322.691,323.7664,322.395,323.6875,162362.0
2024-08-02 09:30:00,325.0,326.68,323.75,324.17,75763.0,320.6487,322.3062,319.4154,319.8298,75763.0
2024-08-02 09:40:00,324.17,325.48,323.0,325.34,25571.0,319.8298,321.1223,318.6755,320.9842,25571.0
2024-08-02 09:50:00,325.12,325.52,323.66,323.75,37263.0,320.7671,321.1617,319.3266,319.4154,37263.0
2024-08-02 10:00:00,323.92,324.21,322.59,322.96,30145.0,319.5832,319.8693,318.271,318.636,30145.0
2024-08-02 10:10:00,322.9,323.3,321.85,322.12,30228.0,318.5768,318.9715,317.5409,317.8073,30228.0
2024-08-02 10:20:00,322.03,322.65,321.92,322.29,18514.0,317.7185,318.3302,317.6099,317.975,18514.0
2024-08-02 10:30:00,322.23,323.12,322.12,322.22,30825.0,317.9158,318.7939,317.8073,317.9059,30825.0
2024-08-02 10:40:00,322.22,322.82,322.07,322.65,27693.0,317.9059,318.4979,317.7579,318.3302,27693.0
2024-08-02 10:50:00,322.76,323.19,322.37,322.68,16874.0,318.4387,318.8629,318.0539,318.3598,16874.0
2024-08-02 11:00:00,322.62,322.79,321.86,322.07,15175.0,318.3006,318.4683,317.5507,317.7579,15175.0
2024-08-02 11:10:00,322.19,322.38,321.45,321.54,11242.0,317.8763,318.0638,317.1462,317.235,11242.0
2024-08-02 11:20:00,321.43,321.43,320.35,320.85,15292.0,317.1265,317.1265,316.061,316.5543,15292.0
2024-08-02 11:30:00,320.93,322.68,320.83,322.6,16592.0,316.6332,318.3598,316.5345,318.2808,16592.0
2024-08-02 11:40:00,322.69,323.36,322.32,323.36,15455.0,318.3696,319.0307,318.0046,319.0307,15455.0
2024-08-02 11:50:00,323.45,323.79,323.04,323.51,11456.0,319.1195,319.4549,318.7149,319.1787,11456.0
2024-08-02 12:00:00,323.43,324.08,323.37,323.37,17745.0,319.0997,319.741,319.0405,319.0405,17745.0
2024-08-02 12:10:00,323.41,323.41,322.92,323.17,34854.0,319.08,319.08,318.5966,318.8432,34854.0
2024-08-02 12:20:00,323.2,323.37,322.99,323.07,8909.0,318.8728,319.0405,318.6656,318.7445,8909.0
2024-08-02 12:30:00,323.04,323.88,322.8,323.88,7033.0,318.7149,319.5437,318.4782,319.5437,7033.0
2024-08-02 12:40:00,323.88,323.95,323.37,323.38,11006.0,319.5437,319.6128,319.0405,319.0504,11006.0
2024-08-02 12:50:00,323.27,323.27,321.99,322.21,12059.0,318.9419,318.9419,317.679,317.8961,12059.0
2024-08-02 13:00:00,322.19,322.19,321.39,321.56,14516.0,317.8763,317.8763,317.087,317.2548,14516.0
2024-08-02 13:10:00,321.56,322.26,321.4,322.02,13226.0,317.2548,317.9454,317.0969,317.7086,13226.0
2024-08-02 13:20:00,322.0,322.0,321.43,321.93,10330.0,317.6889,317.6889,317.1265,317.6198,10330.0
2024-08-02 13:30:00,321.7,321.75,321.24,321.48,8609.0,317.3929,317.4422,316.939,317.1758,8609.0
2024-08-02 13:40:00,321.5,321.92,321.27,321.92,8160.0,317.1956,317.6099,316.9686,317.6099,8160.0
2024-08-02 13:50:00,322.01,322.15,321.43,321.48,10102.0,317.6987,317.8369,317.1265,317.1758,10102.0
2024-08-02 14:00:00,321.47,321.61,321.2,321.26,11165.0,317.166,317.3041,316.8996,316.9588,11165.0
2024-08-02 14:10:00,321.24,321.83,321.24,321.8,11353.0,316.939,317.5211,316.939,317.4915,11353.0
2024-08-02 14:20:00,321.7,322.86,321.7,322.79,6819.0,317.3929,318.5374,317.3929,318.4683,6819.0
2024-08-02 14:30:00,322.81,323.34,322.64,323.0,7136.0,318.488,319.0109,318.3203,318.6755,7136.0
2024-08-02 14:40:00,323.07,323.08,322.64,322.77,15623.0,318.7445,318.7544,318.3203,318.4486,15623.0
2024-08-02 14:50:00,322.6,322.73,322.5,322.52,14899.0,318.2808,318.4091,318.1822,318.2019,14899.0
2024-08-02 15:00:00,322.57,322.64,322.16,322.62,14958.0,318.2512,318.3203,317.8467,318.3006,14958.0
2024-08-02 15:10:00,322.5,322.94,322.18,322.8,12973.0,318.1822,318.6163,317.8665,318.4782,12973.0
2024-08-02 15:20:00,322.8,323.16,322.8,322.91,41365.0,318.4782,318.8333,318.4782,318.5867,41365.0
2024-08-02 15:30:00,322.91,323.05,322.11,322.11,21184.0,318.5867,318.7248,317.7974,317.7974,21184.0
2024-08-02 15:40:00,322.08,322.29,321.69,321.83,32842.0,317.7678,317.975,317.383,317.5211,32842.0
2024-08-02 15:50:00,321.83,323.27,321.82,323.13,170467.0,317.5211,318.9419,317.5113,318.8037,170467.0
2024-08-05 09:30:00,311.61,315.77,310.23,315.37,220244.0,307.438,311.5423,306.0765,311.1476,220244.0
2024-08-05 09:40:00,315.2,317.0,312.58,316.15,112472.0,310.9799,312.7558,308.395,311.9172,112472.0
2024-08-05 09:50:00,316.15,317.48,314.17,314.28,95787.0,311.9172,313.2294,309.9637,310.0722,95787.0
2024-08-05 10:00:00,314.92,317.87,314.59,316.93,51809.0,310.7037,313.6142,310.3781,312.6867,51809.0
2024-08-05 10:10:00,316.8,316.91,315.03,315.56,66256.0,312.5585,312.667,310.8122,311.3351,66256.0
2024-08-05 10:20:00,315.36,316.76,315.26,315.29,28574.0,311.1378,312.519,311.0391,311.0687,28574.0
2024-08-05 10:30:00,315.4,316.9,315.27,315.61,25121.0,311.1772,312.6572,311.049,311.3844,25121.0
2024-08-05 10:40:00,315.46,315.9,314.74,314.89,21395.0,311.2364,311.6705,310.5261,310.6741,21395.0
2024-08-05 10:50:00,314.92,315.86,314.25,314.38,28191.0,310.7037,311.6311,310.0426,310.1709,28191.0
2024-08-05 11:00:00,314.38,316.0,313.8,315.7,29919.0,310.1709,311.7692,309.5987,311.4732,29919.0
2024-08-05 11:10:00,315.55,316.74,315.53,315.67,26975.0,311.3252,312.4993,311.3055,311.4436,26975.0
2024-08-05 11:20:00,315.6,315.76,315.06,315.75,63405.0,311.3746,311.5324,310.8418,311.5225,63405.0
2024-08-05 11:30:00,315.75,317.69,315.74,317.35,46023.0,311.5225,313.4366,311.5127,313.1011,46023.0
2024-08-05 11:40:00,317.34,317.34,316.49,316.74,14445.0,313.0913,313.0913,312.2526,312.4993,14445.0
2024-08-05 11:50:00,316.51,317.4,316.32,317.4,21881.0,312.2724,313.1505,312.0849,313.1505,21881.0
2024-08-05 12:00:00,317.39,317.39,316.16,316.48,10263.0,313.1406,313.1406,311.9271,312.2428,10263.0
2024-08-05 12:10:00,316.42,316.82,316.27,316.63,10567.0,312.1836,312.5782,312.0356,312.3908,10567.0
2024-08-05 12:20:00,316.63,316.95,316.05,316.39,10729.0,312.3908,312.7065,311.8185,312.154,10729.0
2024-08-05 12:30:00,316.38,316.64,315.61,315.62,21764.0,312.1441,312.4006,311.3844,311.3943,21764.0
2024-08-05 12:40:00,315.67,315.74,313.82,314.12,44674.0,311.4436,311.5127,309.6184,309.9144,44674.0
2024-08-05 12:50:00,314.12,314.69,313.88,314.36,28127.0,309.9144,310.4767,309.6776,310.1512,28127.0
2024-08-05 13:00:00,314.25,314.63,313.89,314.39,7586.0,310.0426,310.4175,309.6875,310.1808,7586.0
2024-08-05 13:10:00,314.46,314.91,314.27,314.87,7754.0,310.2498,310.6938,310.0624,310.6543,7754.0
2024-08-05 13:20:00,314.97,315.21,314.61,314.82,17012.0,310.753,310.9898,310.3978,310.605,17012.0
2024-08-05 13:30:00,314.71,314.79,314.22,314.36,9659.0,310.4965,310.5754,310.013,310.1512,9659.0
2024-08-05 13:40:00,314.36,314.64,314.06,314.06,13271.0,310.1512,310.4274,309.8552,309.8552,13271.0
2024-08-05 13:50:00,314.04,314.75,313.69,313.82,11051.0,309.8354,310.5359,309.4901,309.6184,11051.0
2024-08-05 14:00:00,313.74,313.93,313.52,313.64,17339.0,309.5395,309.7269,309.3224,309.4408,17339.0
2024-08-05 14:10:00,313.52,314.19,313.49,313.91,11483.0,309.3224,309.9834,309.2928,309.7072,11483.0
2024-08-05 14:20:00,313.89,314.24,313.75,314.0,7359.0,309.6875,310.0328,309.5493,309.796,7359.0
2024-08-05 14:30:00,313.85,314.05,313.48,313.62,18990.0,309.648,309.8453,309.2829,309.4211,18990.0
2024-08-05 14:40:00,313.59,313.83,313.24,313.48,28123.0,309.3915,309.6283,309.0462,309.2829,28123.0
2024-08-05 14:50:00,313.59,313.89,313.11,313.59,24035.0,309.3915,309.6875,308.9179,309.3915,24035.0
2024-08-05 15:00:00,313.7,314.12,313.48,313.84,26346.0,309.5,309.9144,309.2829,309.6381,26346.0
2024-08-05 15:10:00,313.75,314.12,313.61,314.12,27243.0,309.5493,309.9144,309.4112,309.9144,27243.0
2024-08-05 15:20:00,314.1,314.4,313.93,314.01,25671.0,309.8946,310.1906,309.7269,309.8058,25671.0
2024-08-05 15:30:00,314.02,314.02,313.4,313.5,80593.0,309.8157,309.8157,309.204,309.3027,80593.0
2024-08-05 15:40:00,313.5,313.75,312.67,313.03,57139.0,309.3027,309.5493,308.4838,308.839,57139.0
2024-08-05 15:50:00,313.14,314.33,313.02,313.93,214673.0,308.9475,310.1216,308.8291,309.7269,214673.0
2024-08-06 09:30:00,317.0,317.32,315.72,317.23,60173.0,312.7558,313.0715,311.4929,312.9827,60173.0
2024-08-06 09:40:00,317.31,318.68,316.64,318.18,29822.0,313.0617,314.4133,312.4006,313.92,29822.0
2024-08-06 09:50:00,318.05,320.07,318.03,319.17,40380.0,313.7918,315.7847,313.772,314.8968,40380.0
2024-08-06 10:00:00,319.17,321.11,319.1,321.11,55612.0,314.8968,316.8108,314.8277,316.8108,55612.0
2024-08-06 10:10:00,320.95,321.02,320.23,320.68,32150.0,316.6529,316.722,315.9426,316.3865,32150.0
2024-08-06 10:20:00,320.68,320.92,319.48,319.64,50877.0,316.3865,316.6233,315.2026,315.3605,50877.0
2024-08-06 10:30:00,319.67,320.28,318.84,319.57,49799.0,315.3901,315.9919,314.5712,315.2914,49799.0
2024-08-06 10:40:00,319.57,320.54,319.57,320.51,26901.0,315.2914,316.2484,315.2914,316.2188,26901.0
2024-08-06 10:50:00,320.56,321.0,320.13,320.8,18579.0,316.2681,316.7023,315.8439,316.5049,18579.0
2024-08-06 11:00:00,321.0,321.99,320.62,321.41,25009.0,316.7023,317.679,316.3273,317.1068,25009.0
2024-08-06 11:10:00,321.44,321.6,320.38,320.63,35292.0,317.1364,317.2942,316.0906,316.3372,35292.0
2024-08-06 11:20:00,320.63,320.63,319.11,319.19,22850.0,316.3372,316.3372,314.8376,314.9165,22850.0
2024-08-06 11:30:00,319.18,320.14,319.17,319.72,54248.0,314.9066,315.8538,314.8968,315.4394,54248.0
2024-08-06 11:40:00,319.82,320.02,319.14,319.65,40825.0,315.5381,315.7354,314.8672,315.3703,40825.0
2024-08-06 11:50:00,319.65,320.58,319.64,320.0,13095.0,315.3703,316.2879,315.3605,315.7156,13095.0
2024-08-06 12:00:00,320.0,320.01,319.48,319.52,21768.0,315.7156,315.7255,315.2026,315.2421,21768.0
2024-08-06 12:10:00,319.45,320.27,319.3,320.0,16979.0,315.173,315.982,315.025,315.7156,16979.0
2024-08-06 12:20:00,320.03,320.04,319.42,319.61,11468.0,315.7452,315.7551,315.1434,315.3309,11468.0
2024-08-06 12:30:00,319.56,319.93,319.5,319.91,15662.0,315.2815,315.6466,315.2223,315.6269,15662.0
2024-08-06 12:40:00,319.92,319.95,319.66,319.79,16675.0,315.6367,315.6663,315.3802,315.5085,16675.0
2024-08-06 12:50:00,319.79,320.76,319.78,320.41,18209.0,315.5085,316.4655,315.4986,316.1202,18209.0
2024-08-06 13:00:00,320.57,321.15,320.23,321.15,23409.0,316.278,316.8502,315.9426,316.8502,23409.0
2024-08-06 13:10:00,321.15,321.21,320.79,320.87,19007.0,316.8502,316.9094,316.4951,316.574,19007.0
2024-08-06 13:20:00,320.87,320.93,320.63,320.9,18720.0,316.574,316.6332,316.3372,316.6036,18720.0
2024-08-06 13:30:00,320.89,321.11,320.7,320.98,35471.0,316.5937,316.8108,316.4063,316.6825,35471.0
2024-08-06 13:40:00,321.06,321.39,321.0,321.38,7567.0,316.7615,317.087,316.7023,317.0772,7567.0
2024-08-06 13:50:00,321.56,322.09,321.49,321.8,11368.0,317.2548,317.7777,317.1857,317.4915,11368.0
2024-08-06 14:00:00,321.71,321.89,320.87,321.04,15080.0,317.4028,317.5803,316.574,316.7417,15080.0
2024-08-06 14:10:00,320.92,321.27,320.7,321.25,15201.0,316.6233,316.9686,316.4063,316.9489,15201.0
2024-08-06 14:20:00,321.24,321.97,321.2,321.97,13886.0,316.939,317.6593,316.8996,317.6593,13886.0
2024-08-06 14:30:00,321.87,322.18,321.69,322.1,15338.0,317.5606,317.8665,317.383,317.7875,15338.0
2024-08-06 14:40:00,322.08,322.66,322.0,322.48,21205.0,317.7678,318.34,317.6889,318.1624,21205.0
2024-08-06 14:50:00,322.46,322.46,321.41,321.41,17549.0,318.1427,318.1427,317.1068,317.1068,17549.0
2024-08-06 15:00:00,321.34,321.45,319.66,320.06,12684.0,317.0377,317.1462,315.3802,315.7748,12684.0
2024-08-06 15:10:00,320.04,320.65,319.77,320.18,14861.0,315.7551,316.3569,315.4887,315.8932,14861.0
2024-08-06 15:20:00,320.16,321.49,320.07,320.92,23137.0,315.8735,317.1857,315.7847,316.6233,23137.0
2024-08-06 15:30:00,320.81,320.93,320.2,320.2,19782.0,316.5148,316.6332,315.913,315.913,19782.0
2024-08-06 15:40:00,320.26,320.44,319.44,319.54,37303.0,315.9722,316.1498,315.1631,315.2618,37303.0
2024-08-06 15:50:00,319.56,319.9,318.52,318.61,154885.0,315.2815,315.617,314.2555,314.3443,154885.0
2024-08-07 09:30:00,320.0,323.4,319.95,322.12,58991.0,315.7156,319.0701,315.6663,317.8073,58991.0
2024-08-07 09:40:00,322.02,323.23,321.88,322.95,29666.0,317.7086,318.9024,317.5705,318.6261,29666.0
2024-08-07 09:50:00,322.81,324.48,322.81,324.47,46121.0,318.488,320.1357,318.488,320.1258,46121.0
2024-08-07 10:00:00,324.47,325.74,324.38,325.3,63195.0,320.1258,321.3788,320.037,320.9447,63195.0
2024-08-07 10:10:00,325.42,325.45,323.31,323.55,43635.0,321.0631,321.0927,318.9813,319.2181,43635.0
2024-08-07 10:20:00,323.56,324.07,323.03,323.08,41904.0,319.228,319.7312,318.7051,318.7544,41904.0
2024-08-07 10:30:00,322.97,323.11,321.97,322.12,58888.0,318.6459,318.784,317.6593,317.8073,58888.0
2024-08-07 10:40:00,321.98,323.0,321.68,322.77,41443.0,317.6691,318.6755,317.3732,318.4486,41443.0
2024-08-07 10:50:00,322.74,323.13,322.52,322.83,37407.0,318.419,318.8037,318.2019,318.5078,37407.0
2024-08-07 11:00:00,322.83,323.27,322.62,322.92,34759.0,318.5078,318.9419,318.3006,318.5966,34759.0
2024-08-07 11:10:00,322.85,323.44,322.19,322.78,18703.0,318.5275,319.1096,317.8763,318.4584,18703.0
2024-08-07 11:20:00,322.78,323.24,322.42,323.16,22271.0,318.4584,318.9123,318.1032,318.8333,22271.0
2024-08-07 11:30:00,323.16,323.17,322.61,322.61,24495.0,318.8333,318.8432,318.2907,318.2907,24495.0
2024-08-07 11:40:00,322.51,322.72,321.05,321.05,31793.0,318.192,318.3992,316.7516,316.7516,31793.0
2024-08-07 11:50:00,321.44,321.81,321.26,321.48,35532.0,317.1364,317.5014,316.9588,317.1758,35532.0
2024-08-07 12:00:00,321.39,321.48,320.34,320.89,32634.0,317.087,317.1758,316.0511,316.5937,32634.0
2024-08-07 12:10:00,320.89,321.35,320.8,321.18,14729.0,316.5937,317.0476,316.5049,316.8798,14729.0
2024-08-07 12:20:00,321.21,321.69,320.78,321.22,32792.0,316.9094,317.383,316.4852,316.9193,32792.0
2024-08-07 12:30:00,321.06,321.11,320.66,320.88,14717.0,316.7615,316.8108,316.3668,316.5839,14717.0
2024-08-07 12:40:00,320.77,321.0,319.67,319.78,8501.0,316.4753,316.7023,315.3901,315.4986,8501.0
2024-08-07 12:50:00,319.78,319.86,319.29,319.43,17275.0,315.4986,315.5775,315.0152,315.1533,17275.0
2024-08-07 13:00:00,319.37,319.37,318.64,318.79,26668.0,315.0941,315.0941,314.3739,314.5218,26668.0
2024-08-07 13:10:00,318.85,318.87,318.32,318.32,17297.0,314.581,314.6008,314.0581,314.0581,17297.0
2024-08-07 13:20:00,318.49,319.82,318.47,319.1,20555.0,314.2259,315.5381,314.2061,314.8277,20555.0
2024-08-07 13:30:00,319.12,320.05,319.05,319.92,9746.0,314.8474,315.765,314.7784,315.6367,9746.0
2024-08-07 13:40:00,320.0,320.4,319.39,319.39,59311.0,315.7156,316.1103,315.1138,315.1138,59311.0
2024-08-07 13:50:00,319.5,319.94,318.91,319.5,16600.0,315.2223,315.6564,314.6402,315.2223,16600.0
2024-08-07 14:00:00,319.46,319.46,318.93,319.17,34991.0,315.1829,315.1829,314.66,314.8968,34991.0
2024-08-07 14:10:00,319.29,319.29,318.02,318.58,17677.0,315.0152,315.0152,313.7622,314.3147,17677.0
2024-08-07 14:20:00,318.66,319.13,318.4,319.08,9526.0,314.3936,314.8573,314.1371,314.808,9526.0
2024-08-07 14:30:00,319.08,319.09,318.34,318.9,13174.0,314.808,314.8178,314.0779,314.6304,13174.0
2024-08-07 14:40:00,318.89,319.25,318.19,318.32,10694.0,314.6205,314.9757,313.9299,314.0581,10694.0
2024-08-07 14:50:00,318.45,318.74,318.1,318.61,12717.0,314.1864,314.4725,313.8411,314.3443,12717.0
2024-08-07 15:00:00,318.54,319.54,318.54,319.38,13512.0,314.2752,315.2618,314.2752,315.1039,13512.0
2024-08-07 15:10:00,319.28,319.53,319.13,319.44,17754.0,315.0053,315.2519,314.8573,315.1631,17754.0
2024-08-07 15:20:00,319.52,319.7,318.83,318.97,21887.0,315.2421,315.4197,314.5613,314.6994,21887.0
2024-08-07 15:30:00,318.97,319.74,318.78,319.58,29148.0,314.6994,315.4591,314.512,315.3013,29148.0
2024-08-07 15:40:00,319.46,319.77,319.07,319.69,39042.0,315.1829,315.4887,314.7981,315.4098,39042.0
2024-08-07 15:50:00,319.65,319.66,317.93,318.05,181496.0,315.3703,315.3802,313.6734,313.7918,181496.0
2024-08-08 09:30:00,315.3,319.51,315.17,317.71,101272.0,311.0786,315.2322,310.9503,313.4563,101272.0
2024-08-08 09:40:00,317.82,317.93,315.55,315.7,37449.0,313.5648,313.6734,311.3252,311.4732,37449.0
2024-08-08 09:50:00,315.61,317.51,315.54,317.27,62424.0,311.3844,313.259,311.3154,313.0222,62424.0
2024-08-08 10:00:00,317.27,318.86,316.98,318.55,32098.0,313.0222,314.5909,312.7361,314.2851,32098.0
2024-08-08 10:10:00,318.44,318.68,317.69,318.3,18226.0,314.1765,314.4133,313.4366,314.0384,18226.0
2024-08-08 10:20:00,318.47,318.5,317.73,318.35,17661.0,314.2061,314.2357,313.476,314.0877,17661.0
2024-08-08 10:30:00,318.27,318.48,317.69,318.0,24263.0,314.0088,314.216,313.4366,313.7424,24263.0
2024-08-08 10:40:00,317.99,318.3,317.55,317.9,14522.0,313.7326,314.0384,313.2984,313.6438,14522.0
2024-08-08 10:50:00,317.96,318.68,317.95,318.41,22030.0,313.703,314.4133,313.6931,314.1469,22030.0
2024-08-08 11:00:00,318.41,318.41,316.98,317.14,15738.0,314.1469,314.1469,312.7361,312.8939,15738.0
2024-08-08 11:10:00,317.21,317.37,316.02,316.76,17993.0,312.963,313.1209,311.7889,312.519,17993.0
2024-08-08 11:20:00,316.66,317.22,316.63,316.63,27772.0,312.4204,312.9729,312.3908,312.3908,27772.0
2024-08-08 11:30:00,316.67,316.76,316.19,316.32,10051.0,312.4302,312.519,311.9567,312.0849,10051.0
2024-08-08 11:40:00,316.24,316.24,315.44,315.44,11923.0,312.006,312.006,311.2167,311.2167,11923.0
2024-08-08 11:50:00,315.52,315.98,315.44,315.78,32586.0,311.2956,311.7495,311.2167,311.5521,32586.0
2024-08-08 12:00:00,315.79,316.15,315.65,316.01,16835.0,311.562,311.9172,311.4239,311.7791,16835.0
2024-08-08 12:10:00,315.98,316.24,315.76,315.94,16054.0,311.7495,312.006,311.5324,311.71,16054.0
2024-08-08 12:20:00,315.93,316.08,315.31,315.6,9361.0,311.7001,311.8481,311.0884,311.3746,9361.0
2024-08-08 12:30:00,315.7,315.7,315.0,315.0,16612.0,311.4732,311.4732,310.7826,310.7826,16612.0
2024-08-08 12:40:00,315.03,315.18,314.93,315.01,14741.0,310.8122,310.9602,310.7135,310.7925,14741.0
2024-08-08 12:50:00,314.99,315.1,314.72,314.89,17842.0,310.7727,310.8813,310.5063,310.6741,17842.0
2024-08-08 13:00:00,314.95,315.05,314.47,314.99,13455.0,310.7333,310.8319,310.2597,310.7727,13455.0
2024-08-08 13:10:00,315.04,315.43,314.9,315.43,11705.0,310.8221,311.2068,310.6839,311.2068,11705.0
2024-08-08 13:20:00,315.33,316.27,315.33,316.15,11304.0,311.1082,312.0356,311.1082,311.9172,11304.0
2024-08-08 13:30:00,316.0,316.33,315.97,316.1,9853.0,311.7692,312.0948,311.7396,311.8679,9853.0
2024-08-08 13:40:00,316.2,316.62,316.18,316.37,11695.0,311.9665,312.3809,311.9468,312.1342,11695.0
2024-08-08 13:50:00,316.37,316.49,316.13,316.18,9689.0,312.1342,312.2526,311.8975,311.9468,9689.0
2024-08-08 14:00:00,316.2,316.71,316.05,316.53,35149.0,311.9665,312.4697,311.8185,312.2921,35149.0
2024-08-08 14:10:00,316.46,316.89,316.3,316.82,9509.0,312.223,312.6473,312.0652,312.5782,9509.0
2024-08-08 14:20:00,316.89,317.05,316.36,316.36,12231.0,312.6473,312.8051,312.1244,312.1244,12231.0
2024-08-08 14:30:00,316.49,316.78,316.06,316.06,16412.0,312.2526,312.5388,311.8284,311.8284,16412.0
2024-08-08 14:40:00,316.05,316.11,315.57,316.1,21655.0,311.8185,311.8777,311.345,311.8679,21655.0
2024-08-08 14:50:00,316.06,316.31,315.94,316.13,15183.0,311.8284,312.0751,311.71,311.8975,15183.0
2024-08-08 15:00:00,316.15,316.5,315.93,316.47,18489.0,311.9172,312.2625,311.7001,312.2329,18489.0
2024-08-08 15:10:00,316.48,316.99,316.48,316.65,12620.0,312.2428,312.7459,312.2428,312.4105,12620.0
2024-08-08 15:20:00,316.69,316.95,316.19,316.2,31266.0,312.45,312.7065,311.9567,311.9665,31266.0
2024-08-08 15:30:00,316.19,316.31,315.51,315.72,30679.0,311.9567,312.0751,311.2858,311.4929,30679.0
2024-08-08 15:40:00,315.72,316.66,315.71,315.95,41533.0,311.4929,312.4204,311.4831,311.7199,41533.0
2024-08-08 15:50:00,315.83,316.14,315.3,315.93,219550.0,311.6015,311.9073,311.0786,311.7001,219550.0
2024-08-09 09:30:00,316.2,317.06,315.44,315.44,49244.0,311.9665,312.815,311.2167,311.2167,49244.0
2024-08-09 09:40:00,315.54,315.79,313.69,313.69,17893.0,311.3154,311.562,309.4901,309.4901,17893.0
2024-08-09 09:50:00,313.8,314.52,313.22,314.29,44220.0,309.5987,310.309,309.0264,310.0821,44220.0
2024-08-09 10:00:00,314.29,315.22,314.1,314.58,29907.0,310.0821,310.9996,309.8946,310.3682,29907.0
2024-08-09 10:10:00,314.59,315.23,314.36,314.73,23793.0,310.3781,311.0095,310.1512,310.5162,23793.0
2024-08-09 10:20:00,314.78,315.63,314.75,315.31,13460.0,310.5655,311.4042,310.5359,311.0884,13460.0
2024-08-09 10:30:00,315.22,315.32,313.88,313.88,30509.0,310.9996,311.0983,309.6776,309.6776,30509.0
2024-08-09 10:40:00,314.04,314.94,313.88,314.79,25650.0,309.8354,310.7234,309.6776,310.5754,25650.0
2024-08-09 10:50:00,314.75,315.42,314.42,314.45,31057.0,310.5359,311.197,310.2104,310.24,31057.0
2024-08-09 11:00:00,314.77,315.39,314.77,315.34,16968.0,310.5557,311.1674,310.5557,311.118,16968.0
2024-08-09 11:10:00,315.34,315.56,314.99,315.55,22491.0,311.118,311.3351,310.7727,311.3252,22491.0
2024-08-09 11:20:00,315.48,316.04,315.29,315.59,22212.0,311.2562,311.8087,311.0687,311.3647,22212.0
2024-08-09 11:30:00,315.57,315.92,315.51,315.79,9833.0,311.345,311.6903,311.2858,311.562,9833.0
2024-08-09 11:40:00,315.9,316.11,315.5,315.89,25571.0,311.6705,311.8777,311.2759,311.6607,25571.0
2024-08-09 11:50:00,315.91,316.05,315.32,315.5,10221.0,311.6804,311.8185,311.0983,311.2759,10221.0
2024-08-09 12:00:00,315.51,315.59,315.33,315.47,7428.0,311.2858,311.3647,311.1082,311.2463,7428.0
2024-08-09 12:10:00,315.49,315.57,315.06,315.26,23037.0,311.266,311.345,310.8418,311.0391,23037.0
2024-08-09 12:20:00,315.26,315.38,315.03,315.28,15759.0,311.0391,311.1575,310.8122,311.0588,15759.0
2024-08-09 12:30:00,315.24,315.79,315.24,315.79,13358.0,311.0194,311.562,311.0194,311.562,13358.0
2024-08-09 12:40:00,315.79,315.91,315.54,315.75,15850.0,311.562,311.6804,311.3154,311.5225,15850.0
2024-08-09 12:50:00,315.69,315.8,315.24,315.48,14969.0,311.4634,311.5719,311.0194,311.2562,14969.0
2024-08-09 13:00:00,315.48,315.74,315.34,315.56,21237.0,311.2562,311.5127,311.118,311.3351,21237.0
2024-08-09 13:10:00,315.56,316.67,315.55,316.67,40162.0,311.3351,312.4302,311.3252,312.4302,40162.0
2024-08-09 13:20:00,316.55,316.95,316.45,316.95,23641.0,312.3118,312.7065,312.2132,312.7065,23641.0
2024-08-09 13:30:00,316.99,317.32,316.83,317.16,17849.0,312.7459,313.0715,312.5881,312.9137,17849.0
2024-08-09 13:40:00,317.24,317.32,316.91,317.07,27809.0,312.9926,313.0715,312.667,312.8249,27809.0
2024-08-09 13:50:00,317.07,317.17,316.64,316.75,26042.0,312.8249,312.9235,312.4006,312.5092,26042.0
2024-08-09 14:00:00,316.75,316.98,316.64,316.74,10572.0,312.5092,312.7361,312.4006,312.4993,10572.0
2024-08-09 14:10:00,316.77,316.77,316.0,316.34,27926.0,312.5289,312.5289,311.7692,312.1046,27926.0
2024-08-09 14:20:00,316.42,316.42,315.55,315.63,14980.0,312.1836,312.1836,311.3252,311.4042,14980.0
2024-08-09 14:30:00,315.57,315.85,315.49,315.81,13189.0,311.345,311.6212,311.266,311.5817,13189.0
2024-08-09 14:40:00,315.77,315.92,315.69,315.81,10907.0,311.5423,311.6903,311.4634,311.5817,10907.0
2024-08-09 14:50:00,315.8,315.82,315.19,315.48,16440.0,311.5719,311.5916,310.97,311.2562,16440.0
2024-08-09 15:00:00,315.5,315.7,315.3,315.68,11225.0,311.2759,311.4732,311.0786,311.4535,11225.0
2024-08-09 15:10:00,315.76,316.45,315.65,316.4,13915.0,311.5324,312.2132,311.4239,312.1638,13915.0
2024-08-09 15:20:00,316.4,316.4,315.98,316.18,29208.0,312.1638,312.1638,311.7495,311.9468,29208.0
2024-08-09 15:30:00,316.23,316.51,315.91,316.02,27512.0,311.9961,312.2724,311.6804,311.7889,27512.0
2024-08-09 15:40:00,316.13,316.39,315.6,315.82,34235.0,311.8975,312.154,311.3746,311.5916,34235.0
2024-08-09 15:50:00,315.96,316.27,315.24,315.82,125261.0,311.7297,312.0356,311.0194,311.5916,125261.0
2024-08-12 09:30:00,315.47,317.33,313.98,314.59,76884.0,311.2463,313.0814,309.7762,310.3781,76884.0
2024-08-12 09:40:00,314.59,315.16,312.74,313.01,82730.0,310.3781,310.9404,308.5528,308.8192,82730.0
2024-08-12 09:50:00,313.26,314.3,312.92,313.93,48246.0,309.0659,310.092,308.7304,309.7269,48246.0
2024-08-12 10:00:00,313.98,314.76,313.53,314.35,15982.0,309.7762,310.5458,309.3323,310.1413,15982.0
2024-08-12 10:10:00,314.36,314.74,313.56,314.0,35946.0,310.1512,310.5261,309.3619,309.796,35946.0
2024-08-12 10:20:00,313.86,314.43,313.86,314.3,33131.0,309.6579,310.2202,309.6579,310.092,33131.0
2024-08-12 10:30:00,314.42,315.77,314.3,315.77,21823.0,310.2104,311.5423,310.092,311.5423,21823.0
2024-08-12 10:40:00,315.79,316.23,315.53,315.97,71802.0,311.562,311.9961,311.3055,311.7396,71802.0
2024-08-12 10:50:00,315.94,316.25,315.82,316.1,66013.0,311.71,312.0159,311.5916,311.8679,66013.0
2024-08-12 11:00:00,316.22,316.43,315.95,316.3,26132.0,311.9863,312.1934,311.7199,312.0652,26132.0
2024-08-12 11:10:00,316.3,316.75,316.18,316.29,30406.0,312.0652,312.5092,311.9468,312.0553,30406.0
2024-08-12 11:20:00,316.29,316.46,315.27,315.67,35983.0,312.0553,312.223,311.049,311.4436,35983.0
2024-08-12 11:30:00,315.79,316.45,315.76,316.45,14944.0,311.562,312.2132,311.5324,312.2132,14944.0
2024-08-12 11:40:00,316.4,316.76,316.21,316.65,17250.0,312.1638,312.519,311.9764,312.4105,17250.0
2024-08-12 11:50:00,316.55,317.4,316.54,317.23,27164.0,312.3118,313.1505,312.302,312.9827,27164.0
2024-08-12 12:00:00,317.2,317.47,316.4,316.46,32154.0,312.9531,313.2195,312.1638,312.223,32154.0
2024-08-12 12:10:00,316.6,317.15,316.2,316.47,14181.0,312.3612,312.9038,311.9665,312.2329,14181.0
2024-08-12 12:20:00,316.47,316.74,316.3,316.3,8188.0,312.2329,312.4993,312.0652,312.0652,8188.0
2024-08-12 12:30:00,316.43,316.69,315.94,316.13,13484.0,312.1934,312.45,311.71,311.8975,13484.0
2024-08-12 12:40:00,316.17,316.62,316.11,316.47,13355.0,311.9369,312.3809,311.8777,312.2329,13355.0
2024-08-12 12:50:00,316.38,316.43,315.82,315.82,11397.0,312.1441,312.1934,311.5916,311.5916,11397.0
2024-08-12 13:00:00,315.72,315.89,315.46,315.63,11221.0,311.4929,311.6607,311.2364,311.4042,11221.0
2024-08-12 13:10:00,315.53,315.85,315.35,315.71,12036.0,311.3055,311.6212,311.1279,311.4831,12036.0
2024-08-12 13:20:00,315.8,315.94,315.15,315.46,34391.0,311.5719,311.71,310.9306,311.2364,34391.0
2024-08-12 13:30:00,315.47,315.82,315.4,315.52,13493.0,311.2463,311.5916,311.1772,311.2956,13493.0
2024-08-12 13:40:00,315.52,315.62,315.13,315.15,16173.0,311.2956,311.3943,310.9108,310.9306,16173.0
2024-08-12 13:50:00,315.17,315.17,314.79,315.02,11136.0,310.9503,310.9503,310.5754,310.8023,11136.0
2024-08-12 14:00:00,314.95,315.41,314.95,315.37,17020.0,310.7333,311.1871,310.7333,311.1476,17020.0
2024-08-12 14:10:00,315.42,315.8,315.37,315.37,10514.0,311.197,311.5719,311.1476,311.1476,10514.0
2024-08-12 14:20:00,315.42,315.57,314.89,315.0,25613.0,311.197,311.345,310.6741,310.7826,25613.0
2024-08-12 14:30:00,314.87,315.03,314.62,314.88,15899.0,310.6543,310.8122,310.4077,310.6642,15899.0
2024-08-12 14:40:00,314.8,314.87,314.53,314.53,36888.0,310.5853,310.6543,310.3189,310.3189,36888.0
2024-08-12 14:50:00,314.61,314.83,314.53,314.76,21016.0,310.3978,310.6149,310.3189,310.5458,21016.0
2024-08-12 15:00:00,314.69,315.12,314.44,314.44,20587.0,310.4767,310.901,310.2301,310.2301,20587.0
2024-08-12 15:10:00,314.41,314.61,314.18,314.28,20588.0,310.2005,310.3978,309.9736,310.0722,20588.0
2024-08-12 15:20:00,314.28,314.7,314.05,314.57,20058.0,310.0722,310.4866,309.8453,310.3583,20058.0
2024-08-12 15:30:00,314.57,314.67,313.71,313.78,24444.0,310.3583,310.457,309.5099,309.5789,24444.0
2024-08-12 15:40:00,313.78,313.78,313.1,313.35,58433.0,309.5789,309.5789,308.908,309.1547,58433.0
2024-08-12 15:50:00,313.35,314.27,312.98,314.07,181461.0,309.1547,310.0624,308.7896,309.865,181461.0
2024-08-13 09:30:00,316.11,318.0,315.13,317.14,82462.0,311.8777,313.7424,310.9108,312.8939,82462.0
2024-08-13 09:40:00,317.15,317.76,316.67,317.31,34468.0,312.9038,313.5056,312.4302,313.0617,34468.0
2024-08-13 09:50:00,317.5,318.85,317.28,318.75,50790.0,313.2491,314.581,313.0321,314.4824,50790.0
2024-08-13 10:00:00,318.76,318.88,317.05,317.67,33071.0,314.4922,314.6106,312.8051,313.4168,33071.0
2024-08-13 10:10:00,317.53,318.48,317.28,317.28,38754.0,313.2787,314.216,313.0321,313.0321,38754.0
2024-08-13 10:20:00,317.76,317.76,317.25,317.54,45793.0,313.5056,313.5056,313.0025,313.2886,45793.0
2024-08-13 10:30:00,317.55,317.55,316.87,317.41,90923.0,313.2984,313.2984,312.6276,313.1603,90923.0
2024-08-13 10:40:00,317.53,317.73,317.13,317.73,38126.0,313.2787,313.476,312.8841,313.476,38126.0
2024-08-13 10:50:00,317.84,317.95,317.4,317.87,26066.0,313.5846,313.6931,313.1505,313.6142,26066.0
2024-08-13 11:00:00,317.87,318.53,317.81,318.39,30390.0,313.6142,314.2653,313.555,314.1272,30390.0
2024-08-13 11:10:00,318.39,318.89,318.22,318.78,22183.0,314.1272,314.6205,313.9595,314.512,22183.0
2024-08-13 11:20:00,318.87,318.89,318.31,318.42,32896.0,314.6008,314.6205,314.0483,314.1568,32896.0
2024-08-13 11:30:00,318.3,318.5,317.8,317.87,14056.0,314.0384,314.2357,313.5451,313.6142,14056.0
2024-08-13 11:40:00,318.0,318.0,317.57,317.67,13445.0,313.7424,313.7424,313.3182,313.4168,13445.0
2024-08-13 11:50:00,317.67,318.05,317.58,317.85,12055.0,313.4168,313.7918,313.328,313.5944,12055.0
2024-08-13 12:00:00,317.84,318.14,317.78,317.9,13838.0,313.5846,313.8805,313.5254,313.6438,13838.0
2024-08-13 12:10:00,318.0,318.35,317.83,318.34,23527.0,313.7424,314.0877,313.5747,314.0779,23527.0
2024-08-13 12:20:00,318.47,318.76,318.26,318.35,6323.0,314.2061,314.4922,313.9989,314.0877,6323.0
2024-08-13 12:30:00,318.37,318.42,318.11,318.32,9129.0,314.1075,314.1568,313.851,314.0581,9129.0
2024-08-13 12:40:00,318.32,318.78,318.32,318.78,9994.0,314.0581,314.512,314.0581,314.512,9994.0
2024-08-13 12:50:00,318.77,319.1,318.76,319.02,7139.0,314.5021,314.8277,314.4922,314.7488,7139.0
2024-08-13 13:00:00,319.07,319.07,318.64,318.82,9213.0,314.7981,314.7981,314.3739,314.5514,9213.0
2024-08-13 13:10:00,318.88,318.95,318.75,318.95,7488.0,314.6106,314.6797,314.4824,314.6797,7488.0
2024-08-13 13:20:00,318.87,319.0,318.8,318.83,7928.0,314.6008,314.729,314.5317,314.5613,7928.0
2024-08-13 13:30:00,318.91,318.93,318.3,318.49,11446.0,314.6402,314.66,314.0384,314.2259,11446.0
2024-08-13 13:40:00,318.59,318.63,318.07,318.38,12938.0,314.3245,314.364,313.8115,314.1173,12938.0
2024-08-13 13:50:00,318.26,318.93,318.25,318.93,20535.0,313.9989,314.66,313.9891,314.66,20535.0
2024-08-13 14:00:00,318.86,319.07,318.7,318.9,18139.0,314.5909,314.7981,314.4331,314.6304,18139.0
2024-08-13 14:10:00,318.95,319.14,318.88,318.9,8311.0,314.6797,314.8672,314.6106,314.6304,8311.0
2024-08-13 14:20:00,318.85,319.36,318.83,319.09,17095.0,314.581,315.0842,314.5613,314.8178,17095.0
2024-08-13 14:30:00,319.2,319.51,319.11,319.47,8460.0,314.9264,315.2322,314.8376,315.1927,8460.0
2024-08-13 14:40:00,319.47,319.5,319.29,319.5,11169.0,315.1927,315.2223,315.0152,315.2223,11169.0
2024-08-13 14:50:00,319.49,319.79,319.38,319.69,20124.0,315.2125,315.5085,315.1039,315.4098,20124.0
2024-08-13 15:00:00,319.75,319.93,319.67,319.8,15491.0,315.469,315.6466,315.3901,315.5183,15491.0
2024-08-13 15:10:00,319.82,319.88,319.67,319.74,18998.0,315.5381,315.5973,315.3901,315.4591,18998.0
2024-08-13 15:20:00,319.72,320.08,319.62,320.02,30779.0,315.4394,315.7946,315.3407,315.7354,30779.0
2024-08-13 15:30:00,320.0,320.18,319.9,319.96,34533.0,315.7156,315.8932,315.617,315.6762,34533.0
2024-08-13 15:40:00,319.98,320.07,319.28,319.95,44418.0,315.6959,315.7847,315.0053,315.6663,44418.0
2024-08-13 15:50:00,319.87,319.97,318.72,319.25,114819.0,315.5874,315.686,314.4528,314.9757,114819.0
2024-08-14 09:30:00,320.0,320.28,318.13,319.1,69821.0,315.7156,315.9919,313.8707,314.8277,69821.0
2024-08-14 09:40:00,319.68,320.43,319.27,320.18,18553.0,315.3999,316.1399,314.9954,315.8932,18553.0
2024-08-14 09:50:00,320.34,322.07,320.23,320.23,37745.0,316.0511,317.7579,315.9426,315.9426,37745.0
2024-08-14 10:00:00,319.89,320.0,319.0,319.65,19945.0,315.6071,315.7156,314.729,315.3703,19945.0
2024-08-14 10:10:00,319.67,320.25,319.21,320.09,18665.0,315.3901,315.9623,314.9362,315.8044,18665.0
2024-08-14 10:20:00,320.1,320.22,318.02,318.63,51918.0,315.8143,315.9327,313.7622,314.364,51918.0
2024-08-14 10:30:00,318.63,319.13,318.41,318.6,17542.0,314.364,314.8573,314.1469,314.3344,17542.0
2024-08-14 10:40:00,318.57,319.18,318.4,318.77,15428.0,314.3048,314.9066,314.1371,314.5021,15428.0
2024-08-14 10:50:00,318.82,319.26,318.48,318.88,16306.0,314.5514,314.9856,314.216,314.6106,16306.0
2024-08-14 11:00:00,318.9,319.59,318.71,319.53,41051.0,314.6304,315.3111,314.4429,315.2519,41051.0
2024-08-14 11:10:00,319.56,319.69,319.09,319.24,28595.0,315.2815,315.4098,314.8178,314.9658,28595.0
2024-08-14 11:20:00,319.36,319.69,319.29,319.35,6617.0,315.0842,315.4098,315.0152,315.0743,6617.0
2024-08-14 11:30:00,319.34,319.61,319.23,319.4,5685.0,315.0645,315.3309,314.956,315.1237,5685.0
2024-08-14 11:40:00,319.4,319.78,319.4,319.67,10468.0,315.1237,315.4986,315.1237,315.3901,10468.0
2024-08-14 11:50:00,319.77,320.0,319.64,319.76,10963.0,315.4887,315.7156,315.3605,315.4789,10963.0
2024-08-14 12:00:00,319.75,320.0,319.57,319.76,8579.0,315.469,315.7156,315.2914,315.4789,8579.0
2024-08-14 12:10:00,319.87,319.95,319.36,319.49,5900.0,315.5874,315.6663,315.0842,315.2125,5900.0
2024-08-14 12:20:00,319.45,319.46,318.8,319.06,18019.0,315.173,315.1829,314.5317,314.7882,18019.0
2024-08-14 12:30:00,319.06,319.3,318.82,319.02,9272.0,314.7882,315.025,314.5514,314.7488,9272.0
2024-08-14 12:40:00,319.0,319.03,318.66,318.91,23293.0,314.729,314.7586,314.3936,314.6402,23293.0
2024-08-14 12:50:00,318.93,319.49,318.82,319.25,11783.0,314.66,315.2125,314.5514,314.9757,11783.0
2024-08-14 13:00:00,319.17,319.34,319.14,319.31,2944.0,314.8968,315.0645,314.8672,315.0349,2944.0
2024-08-14 13:10:00,319.25,319.43,318.98,319.12,7864.0,314.9757,315.1533,314.7093,314.8474,7864.0
2024-08-14 13:20:00,319.19,319.19,318.86,319.06,7827.0,314.9165,314.9165,314.5909,314.7882,7827.0
2024-08-14 13:30:00,319.0,319.36,318.99,319.33,11936.0,314.729,315.0842,314.7192,315.0546,11936.0
2024-08-14 13:40:00,319.33,319.61,319.27,319.43,8871.0,315.0546,315.3309,314.9954,315.1533,8871.0
2024-08-14 13:50:00,319.5,319.88,319.49,319.72,8573.0,315.2223,315.5973,315.2125,315.4394,8573.0
2024-08-14 14:00:00,319.78,319.79,319.3,319.34,5817.0,315.4986,315.5085,315.025,315.0645,5817.0
2024-08-14 14:10:00,319.48,319.54,319.25,319.33,6650.0,315.2026,315.2618,314.9757,315.0546,6650.0
2024-08-14 14:20:00,319.41,319.54,319.24,319.48,12139.0,315.1335,315.2618,314.9658,315.2026,12139.0
2024-08-14 14:30:00,319.48,319.75,319.42,319.51,8769.0,315.2026,315.469,315.1434,315.2322,8769.0
2024-08-14 14:40:00,319.42,319.69,319.42,319.59,7323.0,315.1434,315.4098,315.1434,315.3111,7323.0
2024-08-14 14:50:00,319.67,319.91,319.47,319.8,10114.0,315.3901,315.6269,315.1927,315.5183,10114.0
2024-08-14 15:00:00,319.76,320.0,319.71,319.9,15713.0,315.4789,315.7156,315.4295,315.617,15713.0
2024-08-14 15:10:00,319.86,319.97,319.24,319.37,26038.0,315.5775,315.686,314.9658,315.0941,26038.0
2024-08-14 15:20:00,319.36,319.42,319.0,319.06,15614.0,315.0842,315.1434,314.729,314.7882,15614.0
2024-08-14 15:30:00,319.07,319.15,318.87,319.11,15394.0,314.7981,314.877,314.6008,314.8376,15394.0
2024-08-14 15:40:00,319.15,319.64,319.09,319.52,26741.0,314.877,315.3605,314.8178,315.2421,26741.0
2024-08-14 15:50:00,319.65,320.22,319.29,319.64,115975.0,315.3703,315.9327,315.0152,315.3605,115975.0
2024-08-15 09:30:00,322.28,324.94,321.94,324.19,45374.0,317.9651,320.5895,317.6297,319.8495,45374.0
2024-08-15 09:40:00,324.14,324.63,323.27,324.54,17934.0,319.8002,320.2837,318.9419,320.1949,17934.0
2024-08-15 09:50:00,324.3,324.63,323.52,324.44,17635.0,319.9581,320.2837,319.1885,320.0962,17635.0
2024-08-15 10:00:00,324.39,324.86,324.01,324.65,22183.0,320.0469,320.5106,319.672,320.3034,22183.0
2024-08-15 10:10:00,324.49,324.68,323.78,324.27,13816.0,320.1455,320.333,319.445,319.9285,13816.0
2024-08-15 10:20:00,324.27,324.36,322.78,323.04,30863.0,319.9285,320.0173,318.4584,318.7149,30863.0
2024-08-15 10:30:00,323.13,323.16,322.7,322.88,14128.0,318.8037,318.8333,318.3795,318.5571,14128.0
2024-08-15 10:40:00,323.0,323.35,322.84,322.9,4822.0,318.6755,319.0208,318.5176,318.5768,4822.0
2024-08-15 10:50:00,323.06,323.8,322.99,323.69,13206.0,318.7347,319.4648,318.6656,319.3562,13206.0
2024-08-15 11:00:00,323.75,323.87,323.45,323.64,17204.0,319.4154,319.5338,319.1195,319.3069,17204.0
2024-08-15 11:10:00,323.81,324.42,323.81,324.05,12243.0,319.4746,320.0765,319.4746,319.7114,12243.0
2024-08-15 11:20:00,324.21,324.49,323.83,323.96,15604.0,319.8693,320.1455,319.4944,319.6226,15604.0
2024-08-15 11:30:00,324.02,324.06,323.83,323.93,6302.0,319.6818,319.7213,319.4944,319.593,6302.0
2024-08-15 11:40:00,324.0,324.03,323.77,323.85,5963.0,319.6621,319.6917,319.4352,319.5141,5963.0
2024-08-15 11:50:00,323.97,324.21,323.82,323.87,39688.0,319.6325,319.8693,319.4845,319.5338,39688.0
2024-08-15 12:00:00,323.9,324.62,323.83,324.35,11314.0,319.5634,320.2738,319.4944,320.0074,11314.0
2024-08-15 12:10:00,324.48,324.71,324.31,324.53,8207.0,320.1357,320.3626,319.9679,320.185,8207.0
2024-08-15 12:20:00,324.48,324.69,324.41,324.56,4615.0,320.1357,320.3429,320.0666,320.2146,4615.0
2024-08-15 12:30:00,324.67,324.79,324.38,324.61,7349.0,320.3231,320.4415,320.037,320.2639,7349.0
2024-08-15 12:40:00,324.48,324.57,324.09,324.32,11882.0,320.1357,320.2245,319.7509,319.9778,11882.0
2024-08-15 12:50:00,324.32,324.55,324.32,324.55,6523.0,319.9778,320.2047,319.9778,320.2047,6523.0
2024-08-15 13:00:00,324.51,324.51,324.26,324.46,3510.0,320.1653,320.1653,319.9186,320.1159,3510.0
2024-08-15 13:10:00,324.38,324.41,324.14,324.41,15177.0,320.037,320.0666,319.8002,320.0666,15177.0
2024-08-15 13:20:00,324.47,324.62,324.28,324.52,5348.0,320.1258,320.2738,319.9383,320.1751,5348.0
2024-08-15 13:30:00,324.43,324.9,324.4,324.89,3593.0,320.0863,320.55,320.0567,320.5402,3593.0
2024-08-15 13:40:00,324.82,324.86,324.7,324.72,5331.0,320.4711,320.5106,320.3527,320.3725,5331.0
2024-08-15 13:50:00,324.71,325.0,324.64,324.82,9770.0,320.3626,320.6487,320.2935,320.4711,9770.0
2024-08-15 14:00:00,324.75,324.8,324.32,324.69,9882.0,320.4021,320.4514,319.9778,320.3429,9882.0
2024-08-15 14:10:00,324.63,324.68,324.21,324.23,9895.0,320.2837,320.333,319.8693,319.889,9895.0
2024-08-15 14:20:00,324.28,324.3,324.08,324.08,6043.0,319.9383,319.9581,319.741,319.741,6043.0
2024-08-15 14:30:00,324.14,324.4,323.94,324.4,8334.0,319.8002,320.0567,319.6029,320.0567,8334.0
2024-08-15 14:40:00,324.41,324.68,324.3,324.5,11042.0,320.0666,320.333,319.9581,320.1554,11042.0
2024-08-15 14:50:00,324.52,324.52,324.1,324.42,8126.0,320.1751,320.1751,319.7608,320.0765,8126.0
2024-08-15 15:00:00,324.28,324.41,324.13,324.13,41194.0,319.9383,320.0666,319.7904,319.7904,41194.0
2024-08-15 15:10:00,324.28,324.28,323.9,324.09,110746.0,319.9383,319.9383,319.5634,319.7509,110746.0
2024-08-15 15:20:00,324.09,324.56,324.0,324.55,13020.0,319.7509,320.2146,319.6621,320.2047,13020.0
2024-08-15 15:30:00,324.55,324.73,324.26,324.52,28920.0,320.2047,320.3823,319.9186,320.1751,28920.0
2024-08-15 15:40:00,324.51,324.56,324.02,324.31,28990.0,320.1653,320.2146,319.6818,319.9679,28990.0
2024-08-15 15:50:00,324.27,325.21,324.24,325.01,134546.0,319.9285,320.8559,319.8989,320.6586,134546.0
2024-08-16 09:30:00,324.91,327.48,324.86,326.93,118566.0,320.5599,323.0955,320.5106,322.5529,118566.0
2024-08-16 09:40:00,326.81,327.71,326.52,327.02,24969.0,322.4345,323.3224,322.1484,322.6417,24969.0
2024-08-16 09:50:00,327.02,327.07,325.54,325.92,36289.0,322.6417,322.691,321.1815,321.5564,36289.0
2024-08-16 10:00:00,325.76,326.51,325.3,325.43,20078.0,321.3985,322.1385,320.9447,321.0729,20078.0
2024-08-16 10:10:00,325.43,325.57,324.63,325.05,24802.0,321.0729,321.2111,320.2837,320.698,24802.0
2024-08-16 10:20:00,324.94,325.19,324.14,324.14,16164.0,320.5895,320.8362,319.8002,319.8002,16164.0
2024-08-16 10:30:00,324.11,324.68,323.27,324.68,73596.0,319.7706,320.333,318.9419,320.333,73596.0
2024-08-16 10:40:00,324.47,325.47,324.07,325.27,23751.0,320.1258,321.1124,319.7312,320.9151,23751.0
2024-08-16 10:50:00,325.32,325.94,325.32,325.8,15880.0,320.9644,321.5761,320.9644,321.438,15880.0
2024-08-16 11:00:00,325.78,326.14,325.73,325.79,23103.0,321.4183,321.7734,321.3689,321.4281,23103.0
2024-08-16 11:10:00,325.72,326.36,325.71,326.36,44091.0,321.3591,321.9905,321.3492,321.9905,44091.0
2024-08-16 11:20:00,326.23,326.44,325.96,326.09,18942.0,321.8622,322.0694,321.5959,321.7241,18942.0
2024-08-16 11:30:00,326.19,326.2,325.47,325.6,7743.0,321.8228,321.8326,321.1124,321.2407,7743.0
2024-08-16 11:40:00,325.68,326.28,325.45,326.07,11592.0,321.3196,321.9116,321.0927,321.7044,11592.0
2024-08-16 11:50:00,326.07,326.54,326.05,326.27,16218.0,321.7044,322.1681,321.6846,321.9017,16218.0
2024-08-16 12:00:00,326.17,326.3,326.11,326.2,7929.0,321.803,321.9313,321.7438,321.8326,7929.0
2024-08-16 12:10:00,326.2,326.43,326.12,326.43,9745.0,321.8326,322.0596,321.7537,322.0596,9745.0
2024-08-16 12:20:00,326.44,326.56,326.06,326.19,13318.0,322.0694,322.1878,321.6945,321.8228,13318.0
2024-08-16 12:30:00,326.25,326.63,326.16,326.53,15500.0,321.882,322.2569,321.7932,322.1582,15500.0
2024-08-16 12:40:00,326.65,326.65,325.96,326.02,26867.0,322.2766,322.2766,321.5959,321.655,26867.0
2024-08-16 12:50:00,326.0,326.12,325.67,325.78,51623.0,321.6353,321.7537,321.3097,321.4183,51623.0
2024-08-16 13:00:00,325.77,326.39,325.63,325.81,14505.0,321.4084,322.0201,321.2703,321.4479,14505.0
2024-08-16 13:10:00,325.8,326.39,325.79,326.25,13679.0,321.438,322.0201,321.4281,321.882,13679.0
2024-08-16 13:20:00,326.29,326.64,326.02,326.64,12499.0,321.9214,322.2667,321.655,322.2667,12499.0
2024-08-16 13:30:00,326.71,326.75,326.47,326.62,7701.0,322.3358,322.3753,322.099,322.247,7701.0
2024-08-16 13:40:00,326.64,326.69,326.48,326.66,10526.0,322.2667,322.3161,322.1089,322.2865,10526.0
2024-08-16 13:50:00,326.67,326.82,326.54,326.72,16334.0,322.2963,322.4443,322.1681,322.3457,16334.0
2024-08-16 14:00:00,326.72,326.76,326.21,326.29,13007.0,322.3457,322.3851,321.8425,321.9214,13007.0
2024-08-16 14:10:00,326.21,326.44,326.17,326.3,13455.0,321.8425,322.0694,321.803,321.9313,13455.0
2024-08-16 14:20:00,326.3,326.54,326.21,326.54,12414.0,321.9313,322.1681,321.8425,322.1681,12414.0
2024-08-16 14:30:00,326.54,326.54,326.31,326.43,5936.0,322.1681,322.1681,321.9412,322.0596,5936.0
2024-08-16 14:40:00,326.43,326.76,326.3,326.7,12571.0,322.0596,322.3851,321.9313,322.3259,12571.0
2024-08-16 14:50:00,326.7,327.0,326.64,326.9,12692.0,322.3259,322.6219,322.2667,322.5233,12692.0
2024-08-16 15:00:00,326.9,327.07,326.25,326.25,18766.0,322.5233,322.691,321.882,321.882,18766.0
2024-08-16 15:10:00,326.26,326.26,325.59,326.09,46681.0,321.8918,321.8918,321.2308,321.7241,46681.0
2024-08-16 15:20:00,326.1,326.39,325.92,326.06,14847.0,321.734,322.0201,321.5564,321.6945,14847.0
2024-08-16 15:30:00,326.02,326.73,325.98,326.48,14738.0,321.655,322.3555,321.6156,322.1089,14738.0
2024-08-16 15:40:00,326.47,326.66,325.54,325.55,65195.0,322.099,322.2865,321.1815,321.1913,65195.0
2024-08-16 15:50:00,325.68,327.16,325.41,326.93,147534.0,321.3196,322.7798,321.0532,322.5529,147534.0
2024-08-19 09:30:00,327.56,329.85,327.0,329.82,39320.0,323.1744,325.4338,322.6219,325.4042,39320.0
2024-08-19 09:40:00,329.65,329.75,328.52,328.59,11882.0,325.2364,325.3351,324.1216,324.1906,11882.0
2024-08-19 09:50:00,328.42,328.69,328.03,328.29,13346.0,324.0229,324.2893,323.6381,323.8947,13346.0
2024-08-19 10:00:00,328.45,329.02,328.41,328.56,11469.0,324.0525,324.6149,324.013,324.161,11469.0
2024-08-19 10:10:00,328.56,328.98,328.0,328.09,22348.0,324.161,324.5754,323.6085,323.6973,22348.0
2024-08-19 10:20:00,328.11,328.95,328.09,328.82,18038.0,323.7171,324.5458,323.6973,324.4176,18038.0
2024-08-19 10:30:00,328.81,329.44,328.59,329.44,2835.0,324.4077,325.0293,324.1906,325.0293,2835.0
2024-08-19 10:40:00,329.34,329.92,329.34,329.87,30834.0,324.9306,325.5028,324.9306,325.4535,30834.0
2024-08-19 10:50:00,329.87,330.25,329.83,330.12,14679.0,325.4535,325.8284,325.414,325.7002,14679.0
2024-08-19 11:00:00,330.15,330.21,329.94,329.95,10489.0,325.7298,325.7889,325.5226,325.5324,10489.0
2024-08-19 11:10:00,329.89,329.96,329.61,329.96,9843.0,325.4732,325.5423,325.197,325.5423,9843.0
2024-08-19 11:20:00,329.86,329.98,329.6,329.8,30205.0,325.4436,325.562,325.1871,325.3844,30205.0
2024-08-19 11:30:00,329.85,330.02,329.72,329.83,27936.0,325.4338,325.6015,325.3055,325.414,27936.0
2024-08-19 11:40:00,329.83,330.0,329.72,329.95,15690.0,325.414,325.5818,325.3055,325.5324,15690.0
2024-08-19 11:50:00,330.02,330.19,329.64,329.75,13376.0,325.6015,325.7692,325.2266,325.3351,13376.0
2024-08-19 12:00:00,329.63,329.94,329.52,329.81,10139.0,325.2167,325.5226,325.1082,325.3943,10139.0
2024-08-19 12:10:00,329.9,330.14,329.86,330.14,12952.0,325.4831,325.7199,325.4436,325.7199,12952.0
2024-08-19 12:20:00,330.14,330.43,330.11,330.23,3326.0,325.7199,326.006,325.6903,325.8087,3326.0
2024-08-19 12:30:00,330.23,330.4,330.14,330.22,16504.0,325.8087,325.9764,325.7199,325.7988,16504.0
2024-08-19 12:40:00,330.14,330.22,329.88,330.05,15735.0,325.7199,325.7988,325.4634,325.6311,15735.0
2024-08-19 12:50:00,330.08,330.23,329.77,330.07,7420.0,325.6607,325.8087,325.3548,325.6508,7420.0
2024-08-19 13:00:00,329.95,329.96,329.75,329.84,5824.0,325.5324,325.5423,325.3351,325.4239,5824.0
2024-08-19 13:10:00,329.83,330.06,329.76,330.0,15261.0,325.414,325.641,325.345,325.5818,15261.0
2024-08-19 13:20:00,329.93,330.0,329.39,329.49,15665.0,325.5127,325.5818,324.9799,325.0786,15665.0
2024-08-19 13:30:00,329.55,329.64,329.4,329.48,16294.0,325.1378,325.2266,324.9898,325.0687,16294.0
2024-08-19 13:40:00,329.61,329.69,329.5,329.62,8405.0,325.197,325.2759,325.0885,325.2068,8405.0
2024-08-19 13:50:00,329.61,330.07,329.57,330.06,10740.0,325.197,325.6508,325.1575,325.641,10740.0
2024-08-19 14:00:00,330.0,330.17,329.53,329.54,14048.0,325.5818,325.7495,325.1181,325.1279,14048.0
2024-08-19 14:10:00,329.37,329.55,329.18,329.48,20139.0,324.9602,325.1378,324.7727,325.0687,20139.0
2024-08-19 14:20:00,329.5,329.64,329.43,329.51,12228.0,325.0885,325.2266,325.0194,325.0983,12228.0
2024-08-19 14:30:00,329.5,329.61,329.45,329.61,8064.0,325.0885,325.197,325.0391,325.197,8064.0
2024-08-19 14:40:00,329.61,330.13,329.61,330.02,13089.0,325.197,325.71,325.197,325.6015,13089.0
2024-08-19 14:50:00,330.02,330.02,329.85,329.94,8794.0,325.6015,325.6015,325.4338,325.5226,8794.0
2024-08-19 15:00:00,329.92,330.06,329.84,329.86,16097.0,325.5028,325.641,325.4239,325.4436,16097.0
2024-08-19 15:10:00,329.91,329.92,329.66,329.79,43770.0,325.493,325.5028,325.2463,325.3746,43770.0
2024-08-19 15:20:00,329.83,330.08,329.76,330.07,36051.0,325.414,325.6607,325.345,325.6508,36051.0
2024-08-19 15:30:00,330.04,330.29,329.88,330.29,37042.0,325.6212,325.8679,325.4634,325.8679,37042.0
2024-08-19 15:40:00,330.3,330.41,329.73,329.79,50054.0,325.8777,325.9863,325.3154,325.3746,50054.0
2024-08-19 15:50:00,329.72,329.75,328.75,329.32,159443.0,325.3055,325.3351,324.3485,324.9109,159443.0
2024-08-20 09:30:00,329.93,329.93,328.66,329.19,44251.0,325.5127,325.5127,324.2597,324.7826,44251.0
2024-08-20 09:40:00,329.38,330.0,329.2,329.56,46227.0,324.9701,325.5818,324.7925,325.1477,46227.0
2024-08-20 09:50:00,329.74,329.75,328.91,329.1,28818.0,325.3252,325.3351,324.5064,324.6938,28818.0
2024-08-20 10:00:00,329.07,329.63,328.96,329.43,34608.0,324.6642,325.2167,324.5557,325.0194,34608.0
2024-08-20 10:10:00,329.44,329.44,328.58,328.72,20531.0,325.0293,325.0293,324.1808,324.3189,20531.0
2024-08-20 10:20:00,328.72,328.8,328.5,328.68,29235.0,324.3189,324.3978,324.1018,324.2794,29235.0
2024-08-20 10:30:00,328.68,329.31,328.6,329.11,29800.0,324.2794,324.901,324.2005,324.7037,29800.0
2024-08-20 10:40:00,329.16,329.19,328.83,328.9,20781.0,324.753,324.7826,324.4274,324.4965,20781.0
2024-08-20 10:50:00,328.9,328.9,328.57,328.84,6595.0,324.4965,324.4965,324.1709,324.4373,6595.0
2024-08-20 11:00:00,328.8,328.88,328.58,328.81,20922.0,324.3978,324.4768,324.1808,324.4077,20922.0
2024-08-20 11:10:00,328.79,328.88,328.66,328.72,6159.0,324.388,324.4768,324.2597,324.3189,6159.0
2024-08-20 11:20:00,328.65,329.13,328.1,328.1,10474.0,324.2498,324.7234,323.7072,323.7072,10474.0
2024-08-20 11:30:00,328.2,328.45,328.05,328.38,3449.0,323.8059,324.0525,323.6579,323.9834,3449.0
2024-08-20 11:40:00,328.38,328.43,328.07,328.35,6323.0,323.9834,324.0328,323.6776,323.9539,6323.0
2024-08-20 11:50:00,328.24,329.03,328.24,329.02,7669.0,323.8453,324.6247,323.8453,324.6149,7669.0
2024-08-20 12:00:00,328.94,329.02,328.59,328.9,7969.0,324.536,324.6149,324.1906,324.4965,7969.0
2024-08-20 12:10:00,328.93,328.96,328.54,328.61,4754.0,324.5261,324.5557,324.1413,324.2104,4754.0
2024-08-20 12:20:00,328.56,328.67,328.35,328.62,21360.0,324.161,324.2696,323.9539,324.2202,21360.0
2024-08-20 12:30:00,328.61,328.76,328.47,328.6,21874.0,324.2104,324.3584,324.0722,324.2005,21874.0
2024-08-20 12:40:00,328.49,328.63,328.32,328.61,12477.0,324.092,324.2301,323.9243,324.2104,12477.0
2024-08-20 12:50:00,328.61,328.62,328.4,328.45,4525.0,324.2104,324.2202,324.0032,324.0525,4525.0
2024-08-20 13:00:00,328.4,328.57,328.16,328.49,14286.0,324.0032,324.1709,323.7664,324.092,14286.0
2024-08-20 13:10:00,328.57,328.57,328.32,328.32,11126.0,324.1709,324.1709,323.9243,323.9243,11126.0
2024-08-20 13:20:00,328.3,328.47,328.26,328.44,9027.0,323.9045,324.0722,323.8651,324.0426,9027.0
2024-08-20 13:30:00,328.44,328.48,328.32,328.42,11427.0,324.0426,324.0821,323.9243,324.0229,11427.0
2024-08-20 13:40:00,328.45,328.84,328.45,328.71,4103.0,324.0525,324.4373,324.0525,324.309,4103.0
2024-08-20 13:50:00,328.73,328.92,328.67,328.92,3243.0,324.3288,324.5162,324.2696,324.5162,3243.0
2024-08-20 14:00:00,328.86,329.38,328.8,329.31,11848.0,324.457,324.9701,324.3978,324.901,11848.0
2024-08-20 14:10:00,329.24,329.62,329.24,329.59,8307.0,324.8319,325.2068,324.8319,325.1772,8307.0
2024-08-20 14:20:00,329.59,329.78,329.51,329.71,7458.0,325.1772,325.3647,325.0983,325.2956,7458.0
2024-08-20 14:30:00,329.72,329.84,329.63,329.73,7229.0,325.3055,325.4239,325.2167,325.3154,7229.0
2024-08-20 14:40:00,329.73,329.75,329.37,329.57,10944.0,325.3154,325.3351,324.9602,325.1575,10944.0
2024-08-20 14:50:00,329.5,329.57,329.31,329.37,7223.0,325.0885,325.1575,324.901,324.9602,7223.0
2024-08-20 15:00:00,329.37,329.59,329.32,329.58,7823.0,324.9602,325.1772,324.9109,325.1674,7823.0
2024-08-20 15:10:00,329.54,329.72,329.51,329.59,12073.0,325.1279,325.3055,325.0983,325.1772,12073.0
2024-08-20 15:20:00,329.7,329.78,329.52,329.52,8507.0,325.2858,325.3647,325.1082,325.1082,8507.0
2024-08-20 15:30:00,329.56,329.96,329.52,329.96,13798.0,325.1477,325.5423,325.1082,325.5423,13798.0
2024-08-20 15:40:00,329.93,330.17,329.82,330.12,15841.0,325.5127,325.7495,325.4042,325.7002,15841.0
2024-08-20 15:50:00,330.15,330.57,329.92,330.23,157562.0,325.7298,326.1441,325.5028,325.8087,157562.0
2024-08-21 09:30:00,330.84,331.97,330.55,331.29,30000.0,326.4105,327.5254,326.1244,326.8545,30000.0
2024-08-21 09:40:00,331.26,331.71,330.54,330.71,5230.0,326.8249,327.2689,326.1145,326.2823,5230.0
2024-08-21 09:50:00,330.88,332.65,330.87,332.31,30669.0,326.45,328.1963,326.4401,327.8608,30669.0
2024-08-21 10:00:00,332.2,332.35,331.27,331.53,6555.0,327.7523,327.9003,326.8348,327.0913,6555.0
2024-08-21 10:10:00,331.52,331.96,331.5,331.9,10089.0,327.0814,327.5155,327.0617,327.4563,10089.0
2024-08-21 10:20:00,331.85,332.03,331.77,331.77,7494.0,327.407,327.5846,327.3281,327.3281,7494.0
2024-08-21 10:30:00,331.82,332.44,331.65,332.3,12291.0,327.3774,327.9891,327.2097,327.851,12291.0
2024-08-21 10:40:00,332.23,332.75,332.04,332.04,10134.0,327.7819,328.2949,327.5944,327.5944,10134.0
2024-08-21 10:50:00,331.9,331.92,330.82,331.38,6677.0,327.4563,327.4761,326.3908,326.9433,6677.0
2024-08-21 11:00:00,331.38,331.38,330.85,331.0,6237.0,326.9433,326.9433,326.4204,326.5684,6237.0
2024-08-21 11:10:00,330.85,331.68,330.85,331.4,11083.0,326.4204,327.2393,326.4204,326.963,11083.0
2024-08-21 11:20:00,331.59,331.77,331.45,331.55,5455.0,327.1505,327.3281,327.0123,327.111,5455.0
2024-08-21 11:30:00,331.45,331.56,331.35,331.55,21534.0,327.0123,327.1209,326.9137,327.111,21534.0
2024-08-21 11:40:00,331.55,331.84,331.31,331.36,35751.0,327.111,327.3971,326.8742,326.9236,35751.0
2024-08-21 11:50:00,331.3,331.74,331.29,331.63,18532.0,326.8644,327.2985,326.8545,327.1899,18532.0
2024-08-21 12:00:00,331.62,331.65,331.24,331.56,9677.0,327.1801,327.2097,326.8052,327.1209,9677.0
2024-08-21 12:10:00,331.52,331.72,331.45,331.59,7343.0,327.0814,327.2787,327.0123,327.1505,7343.0
2024-08-21 12:20:00,331.48,332.07,331.47,332.0,4024.0,327.0419,327.624,327.0321,327.555,4024.0
2024-08-21 12:30:00,332.05,332.34,331.99,332.19,3602.0,327.6043,327.8904,327.5451,327.7424,3602.0
2024-08-21 12:40:00,332.21,332.57,332.04,332.3,5476.0,327.7622,328.1174,327.5944,327.851,5476.0
2024-08-21 12:50:00,332.4,332.46,332.1,332.25,10163.0,327.9496,328.0088,327.6536,327.8016,10163.0
2024-08-21 13:00:00,332.32,332.46,332.25,332.45,7453.0,327.8707,328.0088,327.8016,327.999,7453.0
2024-08-21 13:10:00,332.29,332.9,332.29,332.9,8263.0,327.8411,328.4429,327.8411,328.4429,8263.0
2024-08-21 13:20:00,332.9,332.9,332.46,332.5,7703.0,328.4429,328.4429,328.0088,328.0483,7703.0
2024-08-21 13:30:00,332.49,332.67,332.44,332.56,3997.0,328.0384,328.216,327.9891,328.1075,3997.0
2024-08-21 13:40:00,332.56,332.75,332.45,332.54,6000.0,328.1075,328.2949,327.999,328.0878,6000.0
2024-08-21 13:50:00,332.38,332.71,332.38,332.69,4816.0,327.9299,328.2555,327.9299,328.2357,4816.0
2024-08-21 14:00:00,332.7,332.8,332.28,332.38,11140.0,328.2456,328.3443,327.8312,327.9299,11140.0
2024-08-21 14:10:00,332.38,332.52,332.29,332.44,7576.0,327.9299,328.068,327.8411,327.9891,7576.0
2024-08-21 14:20:00,332.5,332.75,332.31,332.58,17900.0,328.0483,328.2949,327.8608,328.1272,17900.0
2024-08-21 14:30:00,332.7,333.17,332.66,332.75,15462.0,328.2456,328.7093,328.2061,328.2949,15462.0
2024-08-21 14:40:00,332.74,333.12,332.69,332.99,7308.0,328.2851,328.66,328.2357,328.5317,7308.0
2024-08-21 14:50:00,333.04,333.21,332.92,333.08,14342.0,328.5811,328.7488,328.4627,328.6205,14342.0
2024-08-21 15:00:00,333.04,333.15,332.65,332.86,13840.0,328.5811,328.6896,328.1963,328.4035,13840.0
2024-08-21 15:10:00,332.96,333.04,332.83,332.84,18542.0,328.5021,328.5811,328.3739,328.3837,18542.0
2024-08-21 15:20:00,332.87,333.1,332.66,333.0,18232.0,328.4133,328.6403,328.2061,328.5416,18232.0
2024-08-21 15:30:00,332.97,332.98,332.52,332.86,19104.0,328.512,328.5219,328.068,328.4035,19104.0
2024-08-21 15:40:00,332.84,332.97,332.4,332.86,20271.0,328.3837,328.512,327.9496,328.4035,20271.0
2024-08-21 15:50:00,332.91,333.66,332.76,333.55,121476.0,328.4528,329.1928,328.3048,329.0842,121476.0
2024-08-22 09:30:00,333.89,334.07,333.16,333.72,48887.0,329.4197,329.5973,328.6995,329.252,48887.0
2024-08-22 09:40:00,333.73,334.07,332.81,333.07,12331.0,329.2618,329.5973,328.3541,328.6107,12331.0
2024-08-22 09:50:00,332.84,333.58,332.77,333.35,21060.0,328.3837,329.1138,328.3147,328.8869,21060.0
2024-08-22 10:00:00,333.35,333.55,332.64,332.64,41138.0,328.8869,329.0842,328.1864,328.1864,41138.0
2024-08-22 10:10:00,332.79,333.57,332.63,333.26,22351.0,328.3344,329.104,328.1765,328.7981,22351.0
2024-08-22 10:20:00,333.26,333.68,333.06,333.56,28657.0,328.7981,329.2125,328.6008,329.0941,28657.0
2024-08-22 10:30:00,333.55,333.8,333.34,333.53,37198.0,329.0842,329.3309,328.877,329.0645,37198.0
2024-08-22 10:40:00,333.52,333.76,332.68,332.7,13759.0,329.0546,329.2914,328.2259,328.2456,13759.0
2024-08-22 10:50:00,332.64,332.64,331.38,331.41,24946.0,328.1864,328.1864,326.9433,326.9729,24946.0
2024-08-22 11:00:00,331.5,332.18,331.1,331.11,10498.0,327.0617,327.7326,326.667,326.6769,10498.0
2024-08-22 11:10:00,331.1,331.13,330.79,331.06,7067.0,326.667,326.6966,326.3612,326.6276,7067.0
2024-08-22 11:20:00,330.92,330.98,330.0,330.43,24835.0,326.4894,326.5486,325.5818,326.006,24835.0
2024-08-22 11:30:00,330.38,331.28,330.37,331.08,10149.0,325.9567,326.8446,325.9468,326.6473,10149.0
2024-08-22 11:40:00,331.23,331.27,330.64,330.71,14321.0,326.7953,326.8348,326.2132,326.2823,14321.0
2024-08-22 11:50:00,330.71,331.16,330.63,330.92,27478.0,326.2823,326.7262,326.2033,326.4894,27478.0
2024-08-22 12:00:00,330.91,331.37,330.82,331.3,10136.0,326.4796,326.9334,326.3908,326.8644,10136.0
2024-08-22 12:10:00,331.38,331.58,331.21,331.3,10354.0,326.9433,327.1406,326.7756,326.8644,10354.0
2024-08-22 12:20:00,331.42,331.81,331.37,331.74,11946.0,326.9827,327.3675,326.9334,327.2985,11946.0
2024-08-22 12:30:00,331.87,332.49,331.84,332.38,9478.0,327.4267,328.0384,327.3971,327.9299,9478.0
2024-08-22 12:40:00,332.38,332.45,331.94,332.03,10542.0,327.9299,327.999,327.4958,327.5846,10542.0
2024-08-22 12:50:00,331.93,331.96,331.12,331.22,12133.0,327.4859,327.5155,326.6868,326.7854,12133.0
2024-08-22 13:00:00,331.14,331.2,330.44,331.0,19767.0,326.7065,326.7657,326.0159,326.5684,19767.0
2024-08-22 13:10:00,330.9,331.15,330.18,330.54,16694.0,326.4697,326.7164,325.7594,326.1145,16694.0
2024-08-22 13:20:00,330.54,330.88,330.53,330.61,6504.0,326.1145,326.45,326.1047,326.1836,6504.0
2024-08-22 13:30:00,330.57,330.59,329.92,330.25,17173.0,326.1441,326.1639,325.5028,325.8284,17173.0
2024-08-22 13:40:00,330.25,330.71,330.15,330.58,12230.0,325.8284,326.2823,325.7298,326.154,12230.0
2024-08-22 13:50:00,330.52,330.61,329.65,329.88,10718.0,326.0948,326.1836,325.2364,325.4634,10718.0
2024-08-22 14:00:00,329.92,330.3,329.91,330.3,10394.0,325.5028,325.8777,325.493,325.8777,10394.0
2024-08-22 14:10:00,330.46,330.84,330.24,330.78,5454.0,326.0356,326.4105,325.8185,326.3513,5454.0
2024-08-22 14:20:00,330.78,330.78,330.26,330.45,17837.0,326.3513,326.3513,325.8383,326.0257,17837.0
2024-08-22 14:30:00,330.31,330.69,330.09,330.5,22612.0,325.8876,326.2625,325.6706,326.0751,22612.0
2024-08-22 14:40:00,330.46,331.38,330.46,331.13,33639.0,326.0356,326.9433,326.0356,326.6966,33639.0
2024-08-22 14:50:00,331.05,331.28,330.52,330.57,13631.0,326.6177,326.8446,326.0948,326.1441,13631.0
2024-08-22 15:00:00,330.56,331.08,330.56,330.74,17244.0,326.1343,326.6473,326.1343,326.3119,17244.0
2024-08-22 15:10:00,330.73,330.82,330.47,330.55,15626.0,326.302,326.3908,326.0455,326.1244,15626.0
2024-08-22 15:20:00,330.52,330.57,330.16,330.46,24478.0,326.0948,326.1441,325.7396,326.0356,24478.0
2024-08-22 15:30:00,330.47,330.8,330.28,330.54,16673.0,326.0455,326.371,325.858,326.1145,16673.0
2024-08-22 15:40:00,330.51,330.84,330.25,330.8,21656.0,326.0849,326.4105,325.8284,326.371,21656.0
2024-08-22 15:50:00,330.8,330.9,329.99,330.76,126883.0,326.371,326.4697,325.5719,326.3316,126883.0
2024-08-23 09:30:00,331.66,332.32,330.96,331.26,35070.0,327.2195,327.8707,326.5289,326.8249,35070.0
2024-08-23 09:40:00,331.37,331.94,331.24,331.31,4833.0,326.9334,327.4958,326.8052,326.8742,4833.0
2024-08-23 09:50:00,331.23,331.68,330.97,331.34,8879.0,326.7953,327.2393,326.5388,326.9038,8879.0
2024-08-23 10:00:00,331.48,332.07,331.37,331.5,16256.0,327.0419,327.624,326.9334,327.0617,16256.0
2024-08-23 10:10:00,331.48,332.34,331.08,331.51,29410.0,327.0419,327.8904,326.6473,327.0715,29410.0
2024-08-23 10:20:00,331.55,332.23,331.4,331.82,5138.0,327.111,327.7819,326.963,327.3774,5138.0
2024-08-23 10:30:00,331.79,331.89,330.99,331.16,11047.0,327.3478,327.4465,326.5585,326.7262,11047.0
2024-08-23 10:40:00,331.02,331.05,330.0,330.16,13546.0,326.5881,326.6177,325.5818,325.7396,13546.0
2024-08-23 10:50:00,330.34,331.27,330.14,331.19,10168.0,325.9172,326.8348,325.7199,326.7558,10168.0
2024-08-23 11:00:00,331.01,331.49,331.0,331.32,4758.0,326.5782,327.0518,326.5684,326.8841,4758.0
2024-08-23 11:10:00,331.32,332.06,331.05,332.06,7864.0,326.8841,327.6142,326.6177,327.6142,7864.0
2024-08-23 11:20:00,331.9,332.42,331.76,332.15,3915.0,327.4563,327.9694,327.3182,327.703,3915.0
2024-08-23 11:30:00,332.04,332.23,331.93,332.18,1969.0,327.5944,327.7819,327.4859,327.7326,1969.0
2024-08-23 11:40:00,332.14,332.47,331.53,331.65,5641.0,327.6931,328.0187,327.0913,327.2097,5641.0
2024-08-23 11:50:00,331.72,331.78,331.35,331.35,6026.0,327.2787,327.3379,326.9137,326.9137,6026.0
2024-08-23 12:00:00,331.39,331.39,330.28,330.43,8416.0,326.9532,326.9532,325.858,326.006,8416.0
2024-08-23 12:10:00,330.53,330.76,330.34,330.51,9804.0,326.1047,326.3316,325.9172,326.0849,9804.0
2024-08-23 12:20:00,330.56,330.64,330.1,330.1,6379.0,326.1343,326.2132,325.6804,325.6804,6379.0
2024-08-23 12:30:00,330.5,330.69,330.38,330.47,5899.0,326.0751,326.2625,325.9567,326.0455,5899.0
2024-08-23 12:40:00,330.42,330.48,329.67,329.96,13503.0,325.9961,326.0553,325.2562,325.5423,13503.0
2024-08-23 12:50:00,330.09,330.72,330.07,330.72,6161.0,325.6706,326.2921,325.6508,326.2921,6161.0
2024-08-23 13:00:00,330.55,330.82,330.55,330.66,4071.0,326.1244,326.3908,326.1244,326.2329,4071.0
2024-08-23 13:10:00,330.69,331.08,330.59,330.74,5354.0,326.2625,326.6473,326.1639,326.3119,5354.0
2024-08-23 13:20:00,330.89,331.6,330.8,331.43,7310.0,326.4598,327.1603,326.371,326.9926,7310.0
2024-08-23 13:30:00,331.43,332.33,331.43,332.19,25737.0,326.9926,327.8806,326.9926,327.7424,25737.0
2024-08-23 13:40:00,332.16,332.17,331.98,332.0,18128.0,327.7128,327.7227,327.5353,327.555,18128.0
2024-08-23 13:50:00,332.03,332.14,331.55,331.55,15093.0,327.5846,327.6931,327.111,327.111,15093.0
2024-08-23 14:00:00,331.62,331.89,331.54,331.83,6338.0,327.1801,327.4465,327.1011,327.3873,6338.0
2024-08-23 14:10:00,331.82,332.2,331.73,332.12,8841.0,327.3774,327.7523,327.2886,327.6734,8841.0
2024-08-23 14:20:00,332.02,332.29,332.0,332.27,4540.0,327.5747,327.8411,327.555,327.8214,4540.0
2024-08-23 14:30:00,332.29,332.34,332.09,332.18,2226.0,327.8411,327.8904,327.6438,327.7326,2226.0
2024-08-23 14:40:00,332.1,332.38,332.09,332.25,6790.0,327.6536,327.9299,327.6438,327.8016,6790.0
2024-08-23 14:50:00,332.21,332.57,332.17,332.44,11429.0,327.7622,328.1174,327.7227,327.9891,11429.0
2024-08-23 15:00:00,332.47,332.47,332.02,332.29,22698.0,328.0187,328.0187,327.5747,327.8411,22698.0
2024-08-23 15:10:00,332.41,333.21,332.4,333.07,10397.0,327.9595,328.7488,327.9496,328.6107,10397.0
2024-08-23 15:20:00,333.1,333.27,332.92,333.27,6748.0,328.6403,328.808,328.4627,328.808,6748.0
2024-08-23 15:30:00,333.3,333.32,332.42,332.48,13624.0,328.8376,328.8573,327.9694,328.0286,13624.0
2024-08-23 15:40:00,332.54,333.01,332.22,333.0,16370.0,328.0878,328.5515,327.772,328.5416,16370.0
2024-08-23 15:50:00,333.08,333.76,332.71,333.27,63686.0,328.6205,329.2914,328.2555,328.808,63686.0
2024-08-26 09:30:00,333.08,334.07,331.77,333.3,65051.0,328.6205,329.5973,327.3281,328.8376,65051.0
2024-08-26 09:40:00,333.28,334.26,332.81,334.18,20866.0,328.8178,329.7847,328.3541,329.7058,20866.0
2024-08-26 09:50:00,334.17,334.68,334.17,334.52,11264.0,329.6959,330.1991,329.6959,330.0412,11264.0
2024-08-26 10:00:00,334.62,335.33,334.48,335.33,30484.0,330.1399,330.8404,330.0018,330.8404,30484.0
2024-08-26 10:10:00,335.25,335.59,335.2,335.31,18544.0,330.7615,331.0969,330.7121,330.8207,18544.0
2024-08-26 10:20:00,335.31,335.58,335.1,335.58,15118.0,330.8207,331.0871,330.6135,331.0871,15118.0
2024-08-26 10:30:00,335.55,335.6,334.81,334.88,11174.0,331.0575,331.1068,330.3274,330.3964,11174.0
2024-08-26 10:40:00,334.87,335.21,334.6,334.9,11413.0,330.3866,330.722,330.1202,330.4162,11413.0
2024-08-26 10:50:00,334.88,335.05,334.6,334.88,7933.0,330.3964,330.5641,330.1202,330.3964,7933.0
2024-08-26 11:00:00,334.81,335.26,334.81,335.25,12149.0,330.3274,330.7713,330.3274,330.7615,12149.0
2024-08-26 11:10:00,335.25,335.43,335.25,335.38,6165.0,330.7615,330.9391,330.7615,330.8897,6165.0
2024-08-26 11:20:00,335.41,335.53,335.22,335.29,12847.0,330.9193,331.0377,330.7319,330.8009,12847.0
2024-08-26 11:30:00,335.16,335.47,335.13,335.39,6054.0,330.6727,330.9785,330.6431,330.8996,6054.0
2024-08-26 11:40:00,335.48,335.95,335.38,335.9,27655.0,330.9884,331.4521,330.8897,331.4028,27655.0
2024-08-26 11:50:00,335.89,335.91,335.68,335.8,8539.0,331.3929,331.4126,331.1857,331.3041,8539.0
2024-08-26 12:00:00,335.64,335.72,335.39,335.56,5748.0,331.1462,331.2252,330.8996,331.0673,5748.0
2024-08-26 12:10:00,335.51,335.82,335.47,335.81,5360.0,331.018,331.3238,330.9785,331.314,5360.0
2024-08-26 12:20:00,335.99,336.06,335.71,335.72,14954.0,331.4916,331.5606,331.2153,331.2252,14954.0
2024-08-26 12:30:00,335.7,336.05,335.66,335.82,11832.0,331.2054,331.5508,331.166,331.3238,11832.0
2024-08-26 12:40:00,335.82,336.07,335.82,336.02,7629.0,331.3238,331.5705,331.3238,331.5212,7629.0
2024-08-26 12:50:00,336.07,336.25,336.01,336.18,8318.0,331.5705,331.7481,331.5113,331.679,8318.0
2024-08-26 13:00:00,336.29,336.3,335.97,336.15,8278.0,331.7875,331.7974,331.4718,331.6494,8278.0
2024-08-26 13:10:00,336.02,336.35,335.99,335.99,5298.0,331.5212,331.8467,331.4916,331.4916,5298.0
2024-08-26 13:20:00,336.06,336.23,335.93,335.96,7409.0,331.5606,331.7283,331.4324,331.462,7409.0
2024-08-26 13:30:00,336.13,336.13,335.73,335.74,6024.0,331.6297,331.6297,331.235,331.2449,6024.0
2024-08-26 13:40:00,335.68,335.86,335.58,335.73,11059.0,331.1857,331.3633,331.0871,331.235,11059.0
2024-08-26 13:50:00,335.79,336.02,335.69,335.89,11247.0,331.2942,331.5212,331.1956,331.3929,11247.0
2024-08-26 14:00:00,335.89,336.15,335.89,335.91,11443.0,331.3929,331.6494,331.3929,331.4126,11443.0
2024-08-26 14:10:00,335.94,336.18,335.89,336.09,5348.0,331.4422,331.679,331.3929,331.5902,5348.0
2024-08-26 14:20:00,336.14,336.56,336.14,336.44,13390.0,331.6396,332.0539,331.6396,331.9355,13390.0
2024-08-26 14:30:00,336.42,336.87,336.34,336.84,16620.0,331.9158,332.3598,331.8369,332.3302,16620.0
2024-08-26 14:40:00,336.88,337.15,336.84,337.06,19511.0,332.3696,332.636,332.3302,332.5472,19511.0
2024-08-26 14:50:00,337.09,337.09,336.6,336.69,20000.0,332.5768,332.5768,332.0934,332.1822,20000.0
2024-08-26 15:00:00,336.65,336.67,336.28,336.36,11716.0,332.1427,332.1625,331.7777,331.8566,11716.0
2024-08-26 15:10:00,336.47,336.89,336.41,336.88,12067.0,331.9651,332.3795,331.9059,332.3696,12067.0
2024-08-26 15:20:00,336.89,337.21,336.87,336.97,33472.0,332.3795,332.6952,332.3598,332.4584,33472.0
2024-08-26 15:30:00,336.9,336.9,336.62,336.66,12698.0,332.3894,332.3894,332.1131,332.1526,12698.0
2024-08-26 15:40:00,336.68,337.14,336.59,336.63,24510.0,332.1723,332.6262,332.0835,332.123,24510.0
2024-08-26 15:50:00,336.81,337.09,336.5,337.06,123729.0,332.3006,332.5768,331.9947,332.5472,123729.0
2024-08-27 09:30:00,335.18,337.76,335.0,337.53,45264.0,330.6924,333.2379,330.5148,333.0109,45264.0
2024-08-27 09:40:00,337.49,338.02,336.9,337.74,20016.0,332.9715,333.4944,332.3894,333.2181,20016.0
2024-08-27 09:50:00,337.65,338.52,337.48,337.84,30414.0,333.1293,333.9877,332.9616,333.3168,30414.0
2024-08-27 10:00:00,337.67,338.4,337.51,338.23,23151.0,333.1491,333.8693,332.9912,333.7016,23151.0
2024-08-27 10:10:00,338.29,338.3,337.4,337.9,32791.0,333.7608,333.7706,332.8827,333.376,32791.0
2024-08-27 10:20:00,337.99,338.5,337.96,338.45,15044.0,333.4648,333.968,333.4352,333.9186,15044.0
2024-08-27 10:30:00,338.32,339.1,338.32,339.07,15756.0,333.7904,334.5599,333.7904,334.5303,15756.0
2024-08-27 10:40:00,339.11,339.46,339.1,339.21,16220.0,334.5698,334.9151,334.5599,334.6685,16220.0
2024-08-27 10:50:00,339.28,339.46,339.06,339.4,16515.0,334.7375,334.9151,334.5205,334.8559,16515.0
2024-08-27 11:00:00,339.4,339.65,339.38,339.58,16275.0,334.8559,335.1026,334.8362,335.0335,16275.0
2024-08-27 11:10:00,339.51,339.66,339.36,339.55,18203.0,334.9644,335.1124,334.8164,335.0039,18203.0
2024-08-27 11:20:00,339.57,340.11,339.51,339.52,54316.0,335.0236,335.5564,334.9644,334.9743,54316.0
2024-08-27 11:30:00,339.35,339.55,338.73,339.13,13069.0,334.8066,335.0039,334.1949,334.5895,13069.0
2024-08-27 11:40:00,339.12,340.06,339.01,339.91,11283.0,334.5797,335.5071,334.4711,335.3591,11283.0
2024-08-27 11:50:00,339.91,340.57,339.91,340.39,19214.0,335.3591,336.0102,335.3591,335.8327,19214.0
2024-08-27 12:00:00,340.34,340.34,339.41,339.42,27016.0,335.7833,335.7833,334.8658,334.8756,27016.0
2024-08-27 12:10:00,339.53,339.93,339.53,339.93,25035.0,334.9842,335.3788,334.9842,335.3788,25035.0
2024-08-27 12:20:00,339.86,339.88,339.38,339.87,21680.0,335.3097,335.3295,334.8362,335.3196,21680.0
2024-08-27 12:30:00,339.75,340.0,339.57,339.86,14529.0,335.2012,335.4479,335.0236,335.3097,14529.0
2024-08-27 12:40:00,339.71,339.96,339.58,339.96,20832.0,335.1618,335.4084,335.0335,335.4084,20832.0
2024-08-27 12:50:00,339.92,340.64,339.91,340.35,10703.0,335.3689,336.0793,335.3591,335.7932,10703.0
2024-08-27 13:00:00,340.43,340.55,340.27,340.31,6259.0,335.8721,335.9905,335.7143,335.7537,6259.0
2024-08-27 13:10:00,340.3,340.62,340.24,340.26,9854.0,335.7439,336.0596,335.6847,335.7044,9854.0
2024-08-27 13:20:00,340.25,340.48,340.16,340.39,6244.0,335.6945,335.9214,335.6057,335.8327,6244.0
2024-08-27 13:30:00,340.37,340.57,340.11,340.13,4320.0,335.8129,336.0102,335.5564,335.5761,4320.0
2024-08-27 13:40:00,340.11,340.11,339.79,339.87,9063.0,335.5564,335.5564,335.2407,335.3196,9063.0
2024-08-27 13:50:00,339.87,340.3,339.8,340.23,7828.0,335.3196,335.7439,335.2506,335.6748,7828.0
2024-08-27 14:00:00,340.23,340.46,340.08,340.19,10654.0,335.6748,335.9017,335.5268,335.6353,10654.0
2024-08-27 14:10:00,340.19,340.88,340.19,340.88,13373.0,335.6353,336.3161,335.6353,336.3161,13373.0
2024-08-27 14:20:00,340.84,340.99,340.54,340.77,9469.0,336.2766,336.4246,335.9806,336.2076,9469.0
2024-08-27 14:30:00,340.82,340.97,340.58,340.8,10232.0,336.2569,336.4049,336.0201,336.2372,10232.0
2024-08-27 14:40:00,340.79,340.85,340.22,340.25,7341.0,336.2273,336.2865,335.6649,335.6945,7341.0
2024-08-27 14:50:00,340.23,340.56,340.22,340.56,12646.0,335.6748,336.0004,335.6649,336.0004,12646.0
2024-08-27 15:00:00,340.49,340.61,340.03,340.11,10084.0,335.9313,336.0497,335.4775,335.5564,10084.0
2024-08-27 15:10:00,340.0,340.11,339.51,339.63,10169.0,335.4479,335.5564,334.9644,335.0828,10169.0
2024-08-27 15:20:00,339.57,340.29,339.54,340.17,20962.0,335.0236,335.734,334.994,335.6156,20962.0
2024-08-27 15:30:00,340.09,340.16,339.84,339.96,12825.0,335.5367,335.6057,335.29,335.4084,12825.0
2024-08-27 15:40:00,339.94,339.95,339.62,339.75,23183.0,335.3887,335.3985,335.073,335.2012,23183.0
2024-08-27 15:50:00,339.8,340.69,339.73,340.37,122873.0,335.2506,336.1286,335.1815,335.8129,122873.0
2024-08-28 09:30:00,340.56,342.52,340.38,341.4,37857.0,336.0004,337.9341,335.8228,336.8291,37857.0
2024-08-28 09:40:00,341.4,342.47,341.25,342.18,12800.0,336.8291,337.8848,336.6811,337.5987,12800.0
2024-08-28 09:50:00,342.75,343.6,342.41,342.98,56005.0,338.1611,338.9997,337.8256,338.388,56005.0
2024-08-28 10:00:00,342.74,343.15,342.05,342.06,34017.0,338.1512,338.5557,337.4704,337.4803,34017.0
2024-08-28 10:10:00,342.05,342.5,341.59,342.34,25861.0,337.4704,337.9144,337.0166,337.7565,25861.0
2024-08-28 10:20:00,342.3,342.4,341.92,342.22,13252.0,337.7171,337.8157,337.3422,337.6382,13252.0
2024-08-28 10:30:00,342.12,342.14,341.38,341.61,13431.0,337.5395,337.5592,336.8094,337.0363,13431.0
2024-08-28 10:40:00,341.61,341.72,340.68,340.78,9451.0,337.0363,337.1448,336.1188,336.2174,9451.0
2024-08-28 10:50:00,340.93,341.1,340.6,340.88,24543.0,336.3654,336.5331,336.0398,336.3161,24543.0
2024-08-28 11:00:00,340.81,340.96,340.05,340.54,22508.0,336.247,336.395,335.4972,335.9806,22508.0
2024-08-28 11:10:00,340.49,340.49,339.29,339.48,10092.0,335.9313,335.9313,334.7474,334.9348,10092.0
2024-08-28 11:20:00,339.56,339.61,338.33,338.77,21835.0,335.0138,335.0631,333.8002,334.2343,21835.0
2024-08-28 11:30:00,338.51,338.69,338.16,338.5,10434.0,333.9778,334.1554,333.6325,333.968,10434.0
2024-08-28 11:40:00,338.36,338.36,337.79,338.0,7664.0,333.8298,333.8298,333.2675,333.4747,7664.0
2024-08-28 11:50:00,338.08,338.19,337.61,337.99,12043.0,333.5536,333.6621,333.0899,333.4648,12043.0
2024-08-28 12:00:00,337.99,338.11,337.62,338.02,7163.0,333.4648,333.5832,333.0997,333.4944,7163.0
2024-08-28 12:10:00,337.93,338.03,337.65,337.76,21515.0,333.4056,333.5042,333.1293,333.2379,21515.0
2024-08-28 12:20:00,337.75,337.79,336.64,336.76,29422.0,333.228,333.2675,332.1329,332.2513,29422.0
2024-08-28 12:30:00,336.89,337.31,336.73,337.11,7511.0,332.3795,332.7939,332.2217,332.5966,7511.0
2024-08-28 12:40:00,337.24,337.61,337.12,337.56,7862.0,332.7248,333.0899,332.6064,333.0405,7862.0
2024-08-28 12:50:00,337.45,337.55,337.01,337.27,4122.0,332.932,333.0307,332.4979,332.7544,4122.0
2024-08-28 13:00:00,337.23,337.69,337.23,337.38,6455.0,332.715,333.1688,332.715,332.863,6455.0
2024-08-28 13:10:00,337.37,337.38,336.81,336.82,4421.0,332.8531,332.863,332.3006,332.3104,4421.0
2024-08-28 13:20:00,336.91,336.91,336.45,336.68,3402.0,332.3992,332.3992,331.9454,332.1723,3402.0
2024-08-28 13:30:00,336.64,336.79,336.27,336.39,7410.0,332.1329,332.2809,331.7678,331.8862,7410.0
2024-08-28 13:40:00,336.27,336.86,336.27,336.47,10586.0,331.7678,332.3499,331.7678,331.9651,10586.0
2024-08-28 13:50:00,336.5,336.74,335.93,336.04,9386.0,331.9947,332.2315,331.4324,331.5409,9386.0
2024-08-28 14:00:00,335.9,336.19,335.56,336.06,7806.0,331.4028,331.6889,331.0673,331.5606,7806.0
2024-08-28 14:10:00,335.94,336.08,335.18,335.18,11630.0,331.4422,331.5804,330.6924,330.6924,11630.0
2024-08-28 14:20:00,335.19,335.75,335.19,335.55,10829.0,330.7023,331.2548,330.7023,331.0575,10829.0
2024-08-28 14:30:00,335.66,335.75,335.35,335.35,8579.0,331.166,331.2548,330.8601,330.8601,8579.0
2024-08-28 14:40:00,335.41,335.6,335.11,335.11,11771.0,330.9193,331.1068,330.6233,330.6233,11771.0
2024-08-28 14:50:00,335.37,336.68,335.36,336.68,29557.0,330.8799,332.1723,330.87,332.1723,29557.0
2024-08-28 15:00:00,336.71,336.88,336.02,336.02,18900.0,332.2019,332.3696,331.5212,331.5212,18900.0
2024-08-28 15:10:00,336.13,336.42,335.92,336.38,12873.0,331.6297,331.9158,331.4225,331.8763,12873.0
2024-08-28 15:20:00,336.38,337.16,336.3,337.16,11930.0,331.8763,332.6459,331.7974,332.6459,11930.0
2024-08-28 15:30:00,337.22,337.49,336.97,337.0,10976.0,332.7051,332.9715,332.4584,332.488,10976.0
2024-08-28 15:40:00,337.0,337.57,337.0,337.32,15467.0,332.488,333.0504,332.488,332.8038,15467.0
2024-08-28 15:50:00,337.34,338.13,337.15,337.46,88940.0,332.8235,333.6029,332.636,332.9419,88940.0
2024-08-29 09:30:00,340.25,341.58,338.97,339.55,42669.0,335.6945,337.0067,334.4317,335.0039,42669.0
2024-08-29 09:40:00,339.51,340.28,339.0,339.97,15865.0,334.9644,335.7241,334.4613,335.4183,15865.0
2024-08-29 09:50:00,339.82,340.62,339.68,340.44,18708.0,335.2703,336.0596,335.1322,335.882,18708.0
2024-08-29 10:00:00,340.51,341.5,340.51,341.02,14577.0,335.951,336.9278,335.951,336.4542,14577.0
2024-08-29 10:10:00,340.91,341.86,340.84,341.82,12679.0,336.3457,337.283,336.2766,337.2435,12679.0
2024-08-29 10:20:00,341.82,342.05,341.34,341.43,14413.0,337.2435,337.4704,336.7699,336.8587,14413.0
2024-08-29 10:30:00,341.36,341.73,341.35,341.58,10115.0,336.7897,337.1547,336.7798,337.0067,10115.0
2024-08-29 10:40:00,341.71,341.74,341.21,341.69,10698.0,337.135,337.1646,336.6417,337.1152,10698.0
2024-08-29 10:50:00,341.74,341.93,341.55,341.69,9095.0,337.1646,337.352,336.9771,337.1152,9095.0
2024-08-29 11:00:00,341.81,342.55,341.79,342.37,14526.0,337.2336,337.9637,337.2139,337.7861,14526.0
2024-08-29 11:10:00,342.34,343.16,342.33,342.99,18017.0,337.7565,338.5656,337.7467,338.3978,18017.0
2024-08-29 11:20:00,342.94,343.27,342.14,343.23,23747.0,338.3485,338.6741,337.5592,338.6346,23747.0
2024-08-29 11:30:00,343.36,343.87,343.06,343.39,15409.0,338.7629,339.2661,338.4669,338.7925,15409.0
2024-08-29 11:40:00,343.37,343.37,342.91,343.12,14748.0,338.7728,338.7728,338.3189,338.5261,14748.0
2024-08-29 11:50:00,343.12,343.12,342.54,342.72,4492.0,338.5261,338.5261,337.9539,338.1315,4492.0
2024-08-29 12:00:00,342.57,342.86,342.54,342.66,7003.0,337.9835,338.2696,337.9539,338.0723,7003.0
2024-08-29 12:10:00,342.65,342.97,342.63,342.64,8192.0,338.0624,338.3781,338.0427,338.0525,8192.0
2024-08-29 12:20:00,342.69,342.88,342.64,342.74,6450.0,338.1019,338.2893,338.0525,338.1512,6450.0
2024-08-29 12:30:00,342.72,343.22,342.71,343.22,8248.0,338.1315,338.6248,338.1216,338.6248,8248.0
2024-08-29 12:40:00,343.21,343.73,343.16,343.47,8442.0,338.6149,339.1279,338.5656,338.8714,8442.0
2024-08-29 12:50:00,343.35,343.5,343.06,343.42,9371.0,338.753,338.901,338.4669,338.8221,9371.0
2024-08-29 13:00:00,343.31,343.36,342.59,342.59,15011.0,338.7136,338.7629,338.0032,338.0032,15011.0
2024-08-29 13:10:00,342.68,342.68,342.15,342.39,8678.0,338.092,338.092,337.5691,337.8059,8678.0
2024-08-29 13:20:00,342.48,342.53,342.2,342.4,4443.0,337.8947,337.944,337.6184,337.8157,4443.0
2024-08-29 13:30:00,342.41,342.64,342.3,342.36,9649.0,337.8256,338.0525,337.7171,337.7763,9649.0
2024-08-29 13:40:00,342.41,342.46,342.22,342.3,6538.0,337.8256,337.8749,337.6382,337.7171,6538.0
2024-08-29 13:50:00,342.42,342.78,342.42,342.65,5958.0,337.8355,338.1907,337.8355,338.0624,5958.0
2024-08-29 14:00:00,342.64,342.64,342.32,342.43,5066.0,338.0525,338.0525,337.7368,337.8453,5066.0
2024-08-29 14:10:00,342.43,342.43,342.01,342.29,10064.0,337.8453,337.8453,337.431,337.7072,10064.0
2024-08-29 14:20:00,342.25,342.37,341.78,341.91,5827.0,337.6677,337.7861,337.204,337.3323,5827.0
2024-08-29 14:30:00,341.78,341.98,340.81,340.87,8043.0,337.204,337.4014,336.247,336.3062,8043.0
2024-08-29 14:40:00,340.8,341.01,340.38,340.76,6804.0,336.2372,336.4444,335.8228,336.1977,6804.0
2024-08-29 14:50:00,340.6,341.03,340.23,340.9,8192.0,336.0398,336.4641,335.6748,336.3358,8192.0
2024-08-29 15:00:00,340.75,340.75,340.42,340.53,12529.0,336.1878,336.1878,335.8623,335.9708,12529.0
2024-08-29 15:10:00,340.61,341.04,340.43,340.8,10237.0,336.0497,336.474,335.8721,336.2372,10237.0
2024-08-29 15:20:00,340.75,341.07,340.57,340.85,12472.0,336.1878,336.5035,336.0102,336.2865,12472.0
2024-08-29 15:30:00,340.94,341.32,340.35,340.96,14360.0,336.3753,336.7502,335.7932,336.395,14360.0
2024-08-29 15:40:00,340.95,341.07,340.21,340.54,20430.0,336.3852,336.5035,335.6551,335.9806,20430.0
2024-08-29 15:50:00,340.55,340.91,339.91,340.4,132566.0,335.9905,336.3457,335.3591,335.8425,132566.0
2024-08-30 09:30:00,341.0,343.45,340.42,342.23,43871.0,336.4345,338.8517,335.8623,337.648,43871.0
2024-08-30 09:40:00,342.25,342.56,340.65,340.67,11439.0,337.6677,337.9736,336.0892,336.1089,11439.0
2024-08-30 09:50:00,340.55,341.84,340.55,341.73,14746.0,335.9905,337.2632,335.9905,337.1547,14746.0
2024-08-30 10:00:00,341.56,341.66,340.85,341.0,11987.0,336.987,337.0856,336.2865,336.4345,11987.0
2024-08-30 10:10:00,341.0,341.7,341.0,341.56,10115.0,336.4345,337.1251,336.4345,336.987,10115.0
2024-08-30 10:20:00,341.55,342.08,341.12,342.08,20169.0,336.9771,337.5,336.5529,337.5,20169.0
2024-08-30 10:30:00,341.86,341.86,341.05,341.33,9057.0,337.283,337.283,336.4838,336.7601,9057.0
2024-08-30 10:40:00,341.44,341.69,340.94,341.25,8491.0,336.8686,337.1152,336.3753,336.6811,8491.0
2024-08-30 10:50:00,341.25,341.26,340.35,340.56,12265.0,336.6811,336.691,335.7932,336.0004,12265.0
2024-08-30 11:00:00,340.56,340.81,340.26,340.66,20384.0,336.0004,336.247,335.7044,336.099,20384.0
2024-08-30 11:10:00,340.51,340.76,340.25,340.31,9499.0,335.951,336.1977,335.6945,335.7537,9499.0
2024-08-30 11:20:00,340.23,340.25,339.58,339.72,12902.0,335.6748,335.6945,335.0335,335.1716,12902.0
2024-08-30 11:30:00,339.72,340.06,339.16,339.34,12699.0,335.1716,335.5071,334.6191,334.7967,12699.0
2024-08-30 11:40:00,339.4,340.22,339.4,339.92,6456.0,334.8559,335.6649,334.8559,335.3689,6456.0
2024-08-30 11:50:00,339.98,340.03,339.56,339.87,7831.0,335.4281,335.4775,335.0138,335.3196,7831.0
2024-08-30 12:00:00,339.77,339.81,339.4,339.81,5071.0,335.221,335.2604,334.8559,335.2604,5071.0
2024-08-30 12:10:00,339.84,339.93,339.53,339.58,14208.0,335.29,335.3788,334.9842,335.0335,14208.0
2024-08-30 12:20:00,339.53,339.57,338.92,339.06,11604.0,334.9842,335.0236,334.3823,334.5205,11604.0
2024-08-30 12:30:00,339.06,339.31,338.64,339.18,11495.0,334.5205,334.7671,334.1061,334.6389,11495.0
2024-08-30 12:40:00,339.28,339.46,339.19,339.46,5623.0,334.7375,334.9151,334.6487,334.9151,5623.0
2024-08-30 12:50:00,339.38,340.0,339.29,339.73,6769.0,334.8362,335.4479,334.7474,335.1815,6769.0
2024-08-30 13:00:00,339.85,340.32,339.84,340.01,8634.0,335.2999,335.7636,335.29,335.4577,8634.0
2024-08-30 13:10:00,340.01,340.18,339.78,339.78,12473.0,335.4577,335.6255,335.2308,335.2308,12473.0
2024-08-30 13:20:00,339.84,339.84,339.43,339.54,4752.0,335.29,335.29,334.8855,334.994,4752.0
2024-08-30 13:30:00,339.57,339.57,339.28,339.38,20616.0,335.0236,335.0236,334.7375,334.8362,20616.0
2024-08-30 13:40:00,339.38,339.48,339.07,339.13,11143.0,334.8362,334.9348,334.5303,334.5895,11143.0
2024-08-30 13:50:00,339.09,339.18,338.79,338.79,8588.0,334.5501,334.6389,334.2541,334.2541,8588.0
2024-08-30 14:00:00,338.79,339.54,338.7,339.52,12788.0,334.2541,334.994,334.1653,334.9743,12788.0
2024-08-30 14:10:00,339.54,339.77,339.38,339.68,13935.0,334.994,335.221,334.8362,335.1322,13935.0
2024-08-30 14:20:00,339.68,339.97,339.45,339.46,9305.0,335.1322,335.4183,334.9052,334.9151,9305.0
2024-08-30 14:30:00,339.5,339.88,339.41,339.87,6330.0,334.9546,335.3295,334.8658,335.3196,6330.0
2024-08-30 14:40:00,339.87,340.44,339.8,340.39,7500.0,335.3196,335.882,335.2506,335.8327,7500.0
2024-08-30 14:50:00,340.38,340.67,340.13,340.19,10578.0,335.8228,336.1089,335.5761,335.6353,10578.0
2024-08-30 15:00:00,340.19,340.68,340.19,340.57,9765.0,335.6353,336.1188,335.6353,336.0102,9765.0
2024-08-30 15:10:00,340.65,340.94,340.41,340.87,11845.0,336.0892,336.3753,335.8524,336.3062,11845.0
2024-08-30 15:20:00,340.92,341.82,340.91,341.7,16578.0,336.3556,337.2435,336.3457,337.1251,16578.0
2024-08-30 15:30:00,341.71,341.79,341.12,341.4,22224.0,337.135,337.2139,336.5529,336.8291,22224.0
2024-08-30 15:40:00,341.4,342.03,341.36,341.65,27581.0,336.8291,337.4507,336.7897,337.0758,27581.0
2024-08-30 15:50:00,341.79,342.66,341.46,341.82,144629.0,337.2139,338.0723,336.8883,337.2435,144629.0
2024-09-03 09:30:00,341.36,344.43,341.11,344.0,74882.0,336.7897,339.8186,336.543,339.3943,74882.0
2024-09-03 09:40:00,344.04,345.54,343.7,344.74,65783.0,339.4338,340.9137,339.0983,340.1244,65783.0
2024-09-03 09:50:00,344.56,344.83,343.3,343.77,56887.0,339.9468,340.2132,338.7037,339.1674,56887.0
2024-09-03 10:00:00,343.6,344.25,342.43,342.61,19079.0,338.9997,339.641,337.8453,338.0229,19079.0
2024-09-03 10:10:00,342.6,342.93,341.61,342.26,44849.0,338.0131,338.3386,337.0363,337.6776,44849.0
2024-09-03 10:20:00,342.14,342.9,342.14,342.71,23103.0,337.5592,338.309,337.5592,338.1216,23103.0
2024-09-03 10:30:00,342.69,342.83,341.73,342.69,26896.0,338.1019,338.24,337.1547,338.1019,26896.0
2024-09-03 10:40:00,342.89,343.42,342.62,343.2,18172.0,338.2992,338.8221,338.0328,338.605,18172.0
2024-09-03 10:50:00,343.2,343.55,342.99,343.41,12566.0,338.605,338.9503,338.3978,338.8122,12566.0
2024-09-03 11:00:00,343.41,344.19,343.41,344.06,37674.0,338.8122,339.5818,338.8122,339.4535,37674.0
2024-09-03 11:10:00,343.78,343.86,343.06,343.24,11415.0,339.1773,339.2562,338.4669,338.6445,11415.0
2024-09-03 11:20:00,343.44,343.54,343.04,343.04,10597.0,338.8418,338.9405,338.4472,338.4472,10597.0
2024-09-03 11:30:00,343.22,343.66,343.02,343.39,8872.0,338.6248,339.0589,338.4274,338.7925,8872.0
2024-09-03 11:40:00,343.31,343.57,343.14,343.29,6956.0,338.7136,338.9701,338.5458,338.6938,6956.0
2024-09-03 11:50:00,343.28,343.47,342.87,343.03,13988.0,338.684,338.8714,338.2794,338.4373,13988.0
2024-09-03 12:00:00,342.92,343.39,342.41,342.42,13386.0,338.3288,338.7925,337.8256,337.8355,13386.0
2024-09-03 12:10:00,342.39,342.97,342.39,342.76,9108.0,337.8059,338.3781,337.8059,338.1709,9108.0
2024-09-03 12:20:00,342.8,342.94,342.27,342.49,14943.0,338.2104,338.3485,337.6875,337.9045,14943.0
2024-09-03 12:30:00,342.49,342.69,342.25,342.39,6601.0,337.9045,338.1019,337.6677,337.8059,6601.0
2024-09-03 12:40:00,342.3,342.32,341.7,341.9,8670.0,337.7171,337.7368,337.1251,337.3224,8670.0
2024-09-03 12:50:00,341.88,341.95,341.48,341.73,9725.0,337.3027,337.3718,336.9081,337.1547,9725.0
2024-09-03 13:00:00,341.85,342.64,341.71,342.55,13235.0,337.2731,338.0525,337.135,337.9637,13235.0
2024-09-03 13:10:00,342.55,342.55,342.18,342.42,9501.0,337.9637,337.9637,337.5987,337.8355,9501.0
2024-09-03 13:20:00,342.55,342.96,342.51,342.61,14178.0,337.9637,338.3682,337.9243,338.0229,14178.0
2024-09-03 13:30:00,342.74,342.87,341.75,341.79,25545.0,338.1512,338.2794,337.1744,337.2139,25545.0
2024-09-03 13:40:00,341.79,341.85,341.44,341.67,6545.0,337.2139,337.2731,336.8686,337.0955,6545.0
2024-09-03 13:50:00,341.71,341.86,341.23,341.38,13418.0,337.135,337.283,336.6614,336.8094,13418.0
2024-09-03 14:00:00,341.43,341.51,340.51,340.65,17857.0,336.8587,336.9377,335.951,336.0892,17857.0
2024-09-03 14:10:00,340.65,340.85,340.32,340.32,18334.0,336.0892,336.2865,335.7636,335.7636,18334.0
2024-09-03 14:20:00,340.38,340.56,340.08,340.14,20459.0,335.8228,336.0004,335.5268,335.586,20459.0
2024-09-03 14:30:00,340.13,340.51,340.04,340.41,11545.0,335.5761,335.951,335.4873,335.8524,11545.0
2024-09-03 14:40:00,340.44,340.52,339.8,340.01,18789.0,335.882,335.9609,335.2506,335.4577,18789.0
2024-09-03 14:50:00,340.01,340.12,339.72,340.04,18314.0,335.4577,335.5663,335.1716,335.4873,18314.0
2024-09-03 15:00:00,339.94,340.01,339.67,339.88,15529.0,335.3887,335.4577,335.1223,335.3295,15529.0
2024-09-03 15:10:00,339.81,340.33,339.79,340.28,12352.0,335.2604,335.7735,335.2407,335.7241,12352.0
2024-09-03 15:20:00,340.32,340.7,340.14,340.7,22863.0,335.7636,336.1385,335.586,336.1385,22863.0
2024-09-03 15:30:00,340.76,340.98,339.99,340.16,23963.0,336.1977,336.4148,335.438,335.6057,23963.0
2024-09-03 15:40:00,340.14,340.46,339.72,340.24,38239.0,335.586,335.9017,335.1716,335.6847,38239.0
2024-09-03 15:50:00,340.33,342.11,339.72,342.04,187560.0,335.7735,337.5296,335.1716,337.4606,187560.0
2024-09-04 09:30:00,340.0,343.34,338.98,342.86,60253.0,335.4479,338.7432,334.4415,338.2696,60253.0
2024-09-04 09:40:00,342.81,343.42,341.51,342.06,26782.0,338.2203,338.8221,336.9377,337.4803,26782.0
2024-09-04 09:50:00,342.12,342.73,341.68,342.63,19749.0,337.5395,338.1413,337.1054,338.0427,19749.0
2024-09-04 10:00:00,342.45,344.07,341.79,343.81,19098.0,337.8651,339.4634,337.2139,339.2069,19098.0
2024-09-04 10:10:00,343.84,343.85,342.52,343.04,49394.0,339.2365,339.2463,337.9341,338.4472,49394.0
2024-09-04 10:20:00,343.38,343.96,343.21,343.96,10467.0,338.7826,339.3549,338.6149,339.3549,10467.0
2024-09-04 10:30:00,344.05,344.4,343.67,344.36,12791.0,339.4437,339.789,339.0687,339.7495,12791.0
2024-09-04 10:40:00,344.16,344.26,343.73,343.73,14021.0,339.5522,339.6508,339.1279,339.1279,14021.0
2024-09-04 10:50:00,343.77,343.8,343.34,343.78,13888.0,339.1674,339.197,338.7432,339.1773,13888.0
2024-09-04 11:00:00,343.68,344.19,343.57,343.59,8745.0,339.0786,339.5818,338.9701,338.9898,8745.0
2024-09-04 11:10:00,343.62,344.0,343.52,343.9,7593.0,339.0194,339.3943,338.9207,339.2957,7593.0
2024-09-04 11:20:00,343.99,343.99,343.41,343.87,13398.0,339.3845,339.3845,338.8122,339.2661,13398.0
2024-09-04 11:30:00,343.72,343.86,343.25,343.29,9947.0,339.1181,339.2562,338.6544,338.6938,9947.0
2024-09-04 11:40:00,343.17,343.83,343.15,343.63,5770.0,338.5754,339.2266,338.5557,339.0293,5770.0
2024-09-04 11:50:00,343.65,343.66,342.99,343.31,15006.0,339.049,339.0589,338.3978,338.7136,15006.0
2024-09-04 12:00:00,343.39,343.44,342.41,342.42,15665.0,338.7925,338.8418,337.8256,337.8355,15665.0
2024-09-04 12:10:00,342.46,343.14,342.36,342.92,12135.0,337.8749,338.5458,337.7763,338.3288,12135.0
2024-09-04 12:20:00,342.92,343.31,342.73,343.07,8341.0,338.3288,338.7136,338.1413,338.4768,8341.0
2024-09-04 12:30:00,343.13,344.06,343.13,343.92,9855.0,338.536,339.4535,338.536,339.3154,9855.0
2024-09-04 12:40:00,343.92,343.92,342.98,343.11,6260.0,339.3154,339.3154,338.388,338.5162,6260.0
2024-09-04 12:50:00,343.19,343.34,343.12,343.19,5254.0,338.5952,338.7432,338.5261,338.5952,5254.0
2024-09-04 13:00:00,343.19,343.29,342.75,343.05,5636.0,338.5952,338.6938,338.1611,338.457,5636.0
2024-09-04 13:10:00,342.93,343.16,342.53,342.75,4731.0,338.3386,338.5656,337.944,338.1611,4731.0
2024-09-04 13:20:00,342.73,342.93,342.39,342.54,7416.0,338.1413,338.3386,337.8059,337.9539,7416.0
2024-09-04 13:30:00,342.54,342.68,342.31,342.68,8083.0,337.9539,338.092,337.7269,338.092,8083.0
2024-09-04 13:40:00,342.68,342.99,342.53,342.97,10758.0,338.092,338.3978,337.944,338.3781,10758.0
2024-09-04 13:50:00,342.9,342.97,342.44,342.84,8242.0,338.309,338.3781,337.8552,338.2499,8242.0
2024-09-04 14:00:00,342.95,343.67,342.9,343.63,8806.0,338.3584,339.0687,338.309,339.0293,8806.0
2024-09-04 14:10:00,343.62,343.79,343.43,343.71,10863.0,339.0194,339.1871,338.832,339.1082,10863.0
2024-09-04 14:20:00,343.63,343.96,343.47,343.96,11203.0,339.0293,339.3549,338.8714,339.3549,11203.0
2024-09-04 14:30:00,343.83,344.1,343.75,343.85,9761.0,339.2266,339.493,339.1477,339.2463,9761.0
2024-09-04 14:40:00,343.89,344.0,343.62,343.66,16169.0,339.2858,339.3943,339.0194,339.0589,16169.0
2024-09-04 14:50:00,343.7,343.81,343.49,343.73,9639.0,339.0983,339.2069,338.8911,339.1279,9639.0
2024-09-04 15:00:00,343.51,343.56,343.08,343.08,10758.0,338.9109,338.9602,338.4866,338.4866,10758.0
2024-09-04 15:10:00,343.09,343.34,342.92,343.04,13312.0,338.4965,338.7432,338.3288,338.4472,13312.0
2024-09-04 15:20:00,343.11,343.46,343.04,343.38,19736.0,338.5162,338.8615,338.4472,338.7826,19736.0
2024-09-04 15:30:00,343.37,343.76,342.98,343.75,18288.0,338.7728,339.1575,338.388,339.1477,18288.0
2024-09-04 15:40:00,343.75,344.42,343.64,344.31,40879.0,339.1477,339.8087,339.0391,339.7002,40879.0
2024-09-04 15:50:00,344.43,344.91,343.83,343.83,103720.0,339.8186,340.2921,339.2266,339.2266,103720.0
2024-09-05 09:30:00,344.22,344.45,342.37,342.69,44018.0,339.6114,339.8383,337.7861,338.1019,44018.0
2024-09-05 09:40:00,342.71,343.64,342.44,342.44,10984.0,338.1216,339.0391,337.8552,337.8552,10984.0
2024-09-05 09:50:00,342.54,343.07,342.09,342.82,8345.0,337.9539,338.4768,337.5099,338.2301,8345.0
2024-09-05 10:00:00,342.95,343.25,342.82,343.01,9409.0,338.3584,338.6544,338.2301,338.4176,9409.0
2024-09-05 10:10:00,343.01,343.14,341.85,341.99,12297.0,338.4176,338.5458,337.2731,337.4112,12297.0
2024-09-05 10:20:00,341.99,342.14,341.67,342.1,17749.0,337.4112,337.5592,337.0955,337.5198,17749.0
2024-09-05 10:30:00,341.9,342.46,341.49,341.67,8579.0,337.3224,337.8749,336.9179,337.0955,8579.0
2024-09-05 10:40:00,341.44,341.82,340.23,340.33,10759.0,336.8686,337.2435,335.6748,335.7735,10759.0
2024-09-05 10:50:00,340.34,341.22,340.34,341.04,9736.0,335.7833,336.6515,335.7833,336.474,9736.0
2024-09-05 11:00:00,341.04,341.3,340.55,341.09,11770.0,336.474,336.7305,335.9905,336.5233,11770.0
2024-09-05 11:10:00,341.14,341.14,339.77,339.87,11802.0,336.5726,336.5726,335.221,335.3196,11802.0
2024-09-05 11:20:00,340.15,340.27,339.5,339.77,9145.0,335.5959,335.7143,334.9546,335.221,9145.0
2024-09-05 11:30:00,339.78,340.15,339.59,339.88,8180.0,335.2308,335.5959,335.0434,335.3295,8180.0
2024-09-05 11:40:00,340.02,340.02,339.53,339.79,21436.0,335.4676,335.4676,334.9842,335.2407,21436.0
2024-09-05 11:50:00,339.77,340.35,339.75,340.34,8286.0,335.221,335.7932,335.2012,335.7833,8286.0
2024-09-05 12:00:00,340.23,340.72,340.08,340.61,10276.0,335.6748,336.1582,335.5268,336.0497,10276.0
2024-09-05 12:10:00,340.61,340.61,339.78,339.99,7244.0,336.0497,336.0497,335.2308,335.438,7244.0
2024-09-05 12:20:00,340.11,340.42,340.11,340.42,2762.0,335.5564,335.8623,335.5564,335.8623,2762.0
2024-09-05 12:30:00,340.41,340.53,340.22,340.35,8662.0,335.8524,335.9708,335.6649,335.7932,8662.0
2024-09-05 12:40:00,340.35,340.46,340.16,340.25,9850.0,335.7932,335.9017,335.6057,335.6945,9850.0
2024-09-05 12:50:00,340.25,340.33,340.02,340.15,24097.0,335.6945,335.7735,335.4676,335.5959,24097.0
2024-09-05 13:00:00,340.09,340.22,339.87,339.99,5435.0,335.5367,335.6649,335.3196,335.438,5435.0
2024-09-05 13:10:00,339.99,340.35,339.5,340.0,22368.0,335.438,335.7932,334.9546,335.4479,22368.0
2024-09-05 13:20:00,339.98,340.15,339.92,339.93,9224.0,335.4281,335.5959,335.3689,335.3788,9224.0
2024-09-05 13:30:00,339.93,341.38,339.89,341.3,25355.0,335.3788,336.8094,335.3393,336.7305,25355.0
2024-09-05 13:40:00,341.33,342.18,341.22,342.06,7719.0,336.7601,337.5987,336.6515,337.4803,7719.0
2024-09-05 13:50:00,342.09,342.15,341.78,342.09,7321.0,337.5099,337.5691,337.204,337.5099,7321.0
2024-09-05 14:00:00,342.02,342.84,341.98,342.68,14180.0,337.4408,338.2499,337.4014,338.092,14180.0
2024-09-05 14:10:00,342.77,343.51,342.59,343.46,17563.0,338.1808,338.9109,338.0032,338.8615,17563.0
2024-09-05 14:20:00,343.34,343.57,342.26,342.26,8393.0,338.7432,338.9701,337.6776,337.6776,8393.0
2024-09-05 14:30:00,342.17,342.43,341.98,342.15,8978.0,337.5888,337.8453,337.4014,337.5691,8978.0
2024-09-05 14:40:00,342.13,342.13,341.6,341.97,15601.0,337.5494,337.5494,337.0265,337.3915,15601.0
2024-09-05 14:50:00,342.01,342.09,341.62,341.66,8728.0,337.431,337.5099,337.0462,337.0856,8728.0
2024-09-05 15:00:00,341.61,341.64,341.07,341.12,8554.0,337.0363,337.0659,336.5035,336.5529,8554.0
2024-09-05 15:10:00,341.18,341.18,340.3,340.43,6459.0,336.6121,336.6121,335.7439,335.8721,6459.0
2024-09-05 15:20:00,340.43,340.82,340.3,340.77,16402.0,335.8721,336.2569,335.7439,336.2076,16402.0
2024-09-05 15:30:00,340.63,341.14,340.63,340.79,11247.0,336.0694,336.5726,336.0694,336.2273,11247.0
2024-09-05 15:40:00,340.78,340.82,340.24,340.82,13395.0,336.2174,336.2569,335.6847,336.2569,13395.0
2024-09-05 15:50:00,340.83,341.03,340.21,340.84,74054.0,336.2668,336.4641,335.6551,336.2766,74054.0
2024-09-06 09:30:00,340.7,342.45,340.22,340.26,38716.0,336.1385,337.8651,335.6649,335.7044,38716.0
2024-09-06 09:40:00,340.9,342.42,340.89,342.01,16730.0,336.3358,337.8355,336.326,337.431,16730.0
2024-09-06 09:50:00,342.02,342.02,341.03,341.32,13733.0,337.4408,337.4408,336.4641,336.7502,13733.0
2024-09-06 10:00:00,341.32,341.78,340.95,341.26,34196.0,336.7502,337.204,336.3852,336.691,34196.0
2024-09-06 10:10:00,341.26,341.39,340.5,340.83,31887.0,336.691,336.8193,335.9412,336.2668,31887.0
2024-09-06 10:20:00,340.77,340.83,339.15,339.67,12162.0,336.2076,336.2668,334.6093,335.1223,12162.0
2024-09-06 10:30:00,339.67,339.8,338.68,339.09,8554.0,335.1223,335.2506,334.1455,334.5501,8554.0
2024-09-06 10:40:00,339.18,339.6,338.67,338.98,16481.0,334.6389,335.0532,334.1357,334.4415,16481.0
2024-09-06 10:50:00,338.79,339.05,337.88,338.18,11988.0,334.2541,334.5106,333.3563,333.6522,11988.0
2024-09-06 11:00:00,338.38,339.93,338.17,338.48,39883.0,333.8496,335.3788,333.6424,333.9482,39883.0
2024-09-06 11:10:00,338.55,338.55,337.02,337.13,9916.0,334.0173,334.0173,332.5078,332.6163,9916.0
2024-09-06 11:20:00,337.16,337.45,336.76,337.31,12310.0,332.6459,332.932,332.2513,332.7939,12310.0
2024-09-06 11:30:00,337.2,338.17,337.2,338.09,14685.0,332.6854,333.6424,332.6854,333.5634,14685.0
2024-09-06 11:40:00,338.13,338.35,337.54,338.02,8062.0,333.6029,333.82,333.0208,333.4944,8062.0
2024-09-06 11:50:00,337.95,338.09,337.51,337.79,16174.0,333.4253,333.5634,332.9912,333.2675,16174.0
2024-09-06 12:00:00,337.79,338.2,337.6,338.14,3869.0,333.2675,333.672,333.08,333.6128,3869.0
2024-09-06 12:10:00,338.04,338.18,337.66,338.08,32224.0,333.5141,333.6522,333.1392,333.5536,32224.0
2024-09-06 12:20:00,338.08,338.45,337.68,337.75,38662.0,333.5536,333.9186,333.1589,333.228,38662.0
2024-09-06 12:30:00,337.94,338.67,337.84,337.84,11657.0,333.4155,334.1357,333.3168,333.3168,11657.0
2024-09-06 12:40:00,337.88,338.45,337.4,337.4,8921.0,333.3563,333.9186,332.8827,332.8827,8921.0
2024-09-06 12:50:00,337.53,337.97,337.35,337.87,10616.0,333.0109,333.4451,332.8334,333.3464,10616.0
2024-09-06 13:00:00,337.81,338.31,337.69,338.19,11066.0,333.2872,333.7805,333.1688,333.6621,11066.0
2024-09-06 13:10:00,338.18,338.71,337.89,338.34,18269.0,333.6522,334.1751,333.3661,333.8101,18269.0
2024-09-06 13:20:00,338.34,338.77,338.15,338.46,13504.0,333.8101,334.2343,333.6226,333.9285,13504.0
2024-09-06 13:30:00,338.45,338.49,337.99,338.31,23917.0,333.9186,333.9581,333.4648,333.7805,23917.0
2024-09-06 13:40:00,338.31,338.41,337.94,338.06,8529.0,333.7805,333.8792,333.4155,333.5338,8529.0
2024-09-06 13:50:00,338.16,338.73,337.89,338.73,27624.0,333.6325,334.1949,333.3661,334.1949,27624.0
2024-09-06 14:00:00,338.62,338.76,338.27,338.69,6747.0,334.0864,334.2245,333.741,334.1554,6747.0
2024-09-06 14:10:00,338.71,339.22,338.71,339.04,8552.0,334.1751,334.6783,334.1751,334.5007,8552.0
2024-09-06 14:20:00,339.07,339.31,338.94,339.08,5770.0,334.5303,334.7671,334.4021,334.5402,5770.0
2024-09-06 14:30:00,339.22,339.33,338.75,338.95,7555.0,334.6783,334.7868,334.2146,334.4119,7555.0
2024-09-06 14:40:00,338.92,339.33,338.84,339.12,9091.0,334.3823,334.7868,334.3034,334.5797,9091.0
2024-09-06 14:50:00,338.92,339.3,338.77,339.16,5354.0,334.3823,334.7572,334.2343,334.6191,5354.0
2024-09-06 15:00:00,339.3,339.88,339.29,339.79,8058.0,334.7572,335.3295,334.7474,335.2407,8058.0
2024-09-06 15:10:00,339.8,340.11,339.43,339.6,40043.0,335.2506,335.5564,334.8855,335.0532,40043.0
2024-09-06 15:20:00,339.54,340.71,339.54,340.49,34197.0,334.994,336.1484,334.994,335.9313,34197.0
2024-09-06 15:30:00,340.39,340.49,338.97,338.99,12907.0,335.8327,335.9313,334.4317,334.4514,12907.0
2024-09-06 15:40:00,339.02,340.24,338.98,340.14,13814.0,334.481,335.6847,334.4415,335.586,13814.0
2024-09-06 15:50:00,340.2,340.38,339.02,339.71,71244.0,335.6452,335.8228,334.481,335.1618,71244.0
2024-09-09 09:30:00,340.63,341.46,339.59,340.92,53721.0,336.0694,336.8883,335.0434,336.3556,53721.0
2024-09-09 09:40:00,341.09,341.35,340.5,341.12,6530.0,336.5233,336.7798,335.9412,336.5529,6530.0
2024-09-09 09:50:00,340.9,341.34,340.36,340.68,12655.0,336.3358,336.7699,335.8031,336.1188,12655.0
2024-09-09 10:00:00,340.69,340.83,340.22,340.46,24068.0,336.1286,336.2668,335.6649,335.9017,24068.0
2024-09-09 10:10:00,340.52,340.82,340.25,340.25,31932.0,335.9609,336.2569,335.6945,335.6945,31932.0
2024-09-09 10:20:00,340.25,340.55,339.8,339.95,31691.0,335.6945,335.9905,335.2506,335.3985,31691.0
2024-09-09 10:30:00,340.1,340.2,339.78,340.06,11760.0,335.5465,335.6452,335.2308,335.5071,11760.0
2024-09-09 10:40:00,339.93,340.37,339.86,340.35,16167.0,335.3788,335.8129,335.3097,335.7932,16167.0
2024-09-09 10:50:00,340.38,340.48,340.04,340.28,19538.0,335.8228,335.9214,335.4873,335.7241,19538.0
2024-09-09 11:00:00,340.25,340.53,340.12,340.29,31788.0,335.6945,335.9708,335.5663,335.734,31788.0
2024-09-09 11:10:00,340.29,340.33,339.17,339.17,25699.0,335.734,335.7735,334.629,334.629,25699.0
2024-09-09 11:20:00,339.14,339.51,339.09,339.44,16000.0,334.5994,334.9644,334.5501,334.8954,16000.0
2024-09-09 11:30:00,339.45,340.34,339.44,340.31,21556.0,334.9052,335.7833,334.8954,335.7537,21556.0
2024-09-09 11:40:00,340.34,340.66,340.24,340.65,10622.0,335.7833,336.099,335.6847,336.0892,10622.0
2024-09-09 11:50:00,340.63,340.95,340.57,340.89,6301.0,336.0694,336.3852,336.0102,336.326,6301.0
2024-09-09 12:00:00,340.98,341.59,340.87,341.25,15514.0,336.4148,337.0166,336.3062,336.6811,15514.0
2024-09-09 12:10:00,341.24,341.59,341.24,341.58,9746.0,336.6713,337.0166,336.6713,337.0067,9746.0
2024-09-09 12:20:00,341.53,341.58,341.34,341.58,7488.0,336.9574,337.0067,336.7699,337.0067,7488.0
2024-09-09 12:30:00,341.5,341.85,341.44,341.84,22123.0,336.9278,337.2731,336.8686,337.2632,22123.0
2024-09-09 12:40:00,341.86,342.11,341.79,341.96,26060.0,337.283,337.5296,337.2139,337.3816,26060.0
2024-09-09 12:50:00,342.0,342.11,341.75,341.97,10976.0,337.4211,337.5296,337.1744,337.3915,10976.0
2024-09-09 13:00:00,341.98,342.04,341.85,341.94,17574.0,337.4014,337.4606,337.2731,337.3619,17574.0
2024-09-09 13:10:00,341.92,342.0,341.78,341.85,10474.0,337.3422,337.4211,337.204,337.2731,10474.0
2024-09-09 13:20:00,341.81,342.02,341.72,341.9,8043.0,337.2336,337.4408,337.1448,337.3224,8043.0
2024-09-09 13:30:00,341.84,342.25,341.52,342.11,20742.0,337.2632,337.6677,336.9475,337.5296,20742.0
2024-09-09 13:40:00,342.11,342.21,341.52,341.67,7112.0,337.5296,337.6283,336.9475,337.0955,7112.0
2024-09-09 13:50:00,341.52,341.52,340.75,340.75,11536.0,336.9475,336.9475,336.1878,336.1878,11536.0
2024-09-09 14:00:00,340.75,340.87,340.06,340.06,7184.0,336.1878,336.3062,335.5071,335.5071,7184.0
2024-09-09 14:10:00,340.04,340.57,340.04,340.57,11029.0,335.4873,336.0102,335.4873,336.0102,11029.0
2024-09-09 14:20:00,340.5,340.9,340.27,340.7,12582.0,335.9412,336.3358,335.7143,336.1385,12582.0
2024-09-09 14:30:00,340.65,340.82,340.17,340.3,11940.0,336.0892,336.2569,335.6156,335.7439,11940.0
2024-09-09 14:40:00,340.39,341.14,340.32,340.93,10714.0,335.8327,336.5726,335.7636,336.3654,10714.0
2024-09-09 14:50:00,340.82,340.96,340.48,340.5,11763.0,336.2569,336.395,335.9214,335.9412,11763.0
2024-09-09 15:00:00,340.5,340.81,340.42,340.81,17827.0,335.9412,336.247,335.8623,336.247,17827.0
2024-09-09 15:10:00,340.81,340.95,340.58,340.6,16250.0,336.247,336.3852,336.0201,336.0398,16250.0
2024-09-09 15:20:00,340.75,340.76,340.21,340.62,13291.0,336.1878,336.1977,335.6551,336.0596,13291.0
2024-09-09 15:30:00,340.58,341.08,340.47,340.83,21280.0,336.0201,336.5134,335.9116,336.2668,21280.0
2024-09-09 15:40:00,340.79,341.39,340.79,341.21,25682.0,336.2273,336.8193,336.2273,336.6417,25682.0
2024-09-09 15:50:00,341.16,341.88,340.93,341.73,59522.0,336.5923,337.3027,336.3654,337.1547,59522.0
2024-09-10 09:30:00,343.81,344.0,342.43,343.64,48684.0,339.2069,339.3943,337.8453,339.0391,48684.0
2024-09-10 09:40:00,343.87,345.23,343.48,344.29,49125.0,339.2661,340.6079,338.8813,339.6804,49125.0
2024-09-10 09:50:00,344.15,344.53,343.46,343.7,21504.0,339.5423,339.9172,338.8615,339.0983,21504.0
2024-09-10 10:00:00,343.7,343.79,342.83,343.62,42036.0,339.0983,339.1871,338.24,339.0194,42036.0
2024-09-10 10:10:00,343.62,343.7,343.14,343.25,20464.0,339.0194,339.0983,338.5458,338.6544,20464.0
2024-09-10 10:20:00,343.28,343.28,342.22,343.01,27303.0,338.684,338.684,337.6382,338.4176,27303.0
2024-09-10 10:30:00,343.02,344.03,342.79,343.65,89401.0,338.4274,339.4239,338.2005,339.049,89401.0
2024-09-10 10:40:00,343.96,343.99,343.2,343.29,12649.0,339.3549,339.3845,338.605,338.6938,12649.0
2024-09-10 10:50:00,343.29,343.4,342.95,343.2,23941.0,338.6938,338.8024,338.3584,338.605,23941.0
2024-09-10 11:00:00,343.37,343.89,343.13,343.82,21097.0,338.7728,339.2858,338.536,339.2167,21097.0
2024-09-10 11:10:00,343.96,344.71,343.9,344.71,41049.0,339.3549,340.0948,339.2957,340.0948,41049.0
2024-09-10 11:20:00,344.72,345.47,344.72,345.18,20330.0,340.1047,340.8446,340.1047,340.5585,20330.0
2024-09-10 11:30:00,345.17,345.29,344.29,344.29,7571.0,340.5487,340.667,339.6804,339.6804,7571.0
2024-09-10 11:40:00,344.27,344.49,344.1,344.38,6610.0,339.6607,339.8778,339.493,339.7692,6610.0
2024-09-10 11:50:00,344.26,344.32,343.35,343.35,52394.0,339.6508,339.71,338.753,338.753,52394.0
2024-09-10 12:00:00,343.38,343.4,342.64,342.65,6550.0,338.7826,338.8024,338.0525,338.0624,6550.0
2024-09-10 12:10:00,342.65,342.98,342.45,342.97,15158.0,338.0624,338.388,337.8651,338.3781,15158.0
2024-09-10 12:20:00,342.97,343.52,342.95,343.34,7169.0,338.3781,338.9207,338.3584,338.7432,7169.0
2024-09-10 12:30:00,343.34,343.92,343.28,343.8,5637.0,338.7432,339.3154,338.684,339.197,5637.0
2024-09-10 12:40:00,343.99,344.21,343.71,344.21,12094.0,339.3845,339.6015,339.1082,339.6015,12094.0
2024-09-10 12:50:00,344.36,344.88,344.35,344.62,6613.0,339.7495,340.2625,339.7396,340.006,6613.0
2024-09-10 13:00:00,344.62,345.13,344.54,344.97,10249.0,340.006,340.5092,339.9271,340.3513,10249.0
2024-09-10 13:10:00,345.0,345.57,345.0,345.44,6161.0,340.3809,340.9433,340.3809,340.815,6161.0
2024-09-10 13:20:00,345.47,345.57,345.2,345.49,7747.0,340.8446,340.9433,340.5783,340.8644,7747.0
2024-09-10 13:30:00,345.36,346.15,345.27,346.05,16915.0,340.7361,341.5155,340.6473,341.4169,16915.0
2024-09-10 13:40:00,346.0,346.14,345.52,345.57,5903.0,341.3675,341.5057,340.894,340.9433,5903.0
2024-09-10 13:50:00,345.63,345.96,345.63,345.66,7607.0,341.0025,341.3281,341.0025,341.0321,7607.0
2024-09-10 14:00:00,345.78,346.18,345.73,345.93,5227.0,341.1505,341.5451,341.1012,341.2985,5227.0
2024-09-10 14:10:00,346.04,346.14,345.72,346.09,7406.0,341.407,341.5057,341.0913,341.4563,7406.0
2024-09-10 14:20:00,346.09,346.44,346.09,346.42,9255.0,341.4563,341.8017,341.4563,341.7819,9255.0
2024-09-10 14:30:00,346.37,346.53,346.21,346.44,12718.0,341.7326,341.8904,341.5747,341.8017,12718.0
2024-09-10 14:40:00,346.46,346.5,346.15,346.5,6469.0,341.8214,341.8608,341.5155,341.8608,6469.0
2024-09-10 14:50:00,346.5,346.74,346.44,346.68,29150.0,341.8608,342.0976,341.8017,342.0384,29150.0
2024-09-10 15:00:00,346.54,346.9,346.53,346.79,14269.0,341.9003,342.2555,341.8904,342.147,14269.0
2024-09-10 15:10:00,346.71,346.89,346.64,346.84,19347.0,342.068,342.2456,341.999,342.1963,19347.0
2024-09-10 15:20:00,346.87,347.09,346.73,346.99,15890.0,342.2259,342.4429,342.0878,342.3443,15890.0
2024-09-10 15:30:00,346.92,347.16,346.72,346.72,28510.0,342.2752,342.512,342.0779,342.0779,28510.0
2024-09-10 15:40:00,346.75,347.38,346.41,347.36,44236.0,342.1075,342.7291,341.7721,342.7093,44236.0
2024-09-10 15:50:00,347.3,348.0,346.87,347.7,107638.0,342.6501,343.3408,342.2259,343.0448,107638.0
2024-09-11 09:30:00,346.36,346.51,343.34,343.54,36643.0,341.7227,341.8707,338.7432,338.9405,36643.0
2024-09-11 09:40:00,343.97,345.18,343.5,344.7,33304.0,339.3647,340.5585,338.901,340.0849,33304.0
2024-09-11 09:50:00,344.48,345.5,343.87,344.13,25381.0,339.8679,340.8742,339.2661,339.5226,25381.0
2024-09-11 10:00:00,343.93,344.04,343.48,343.66,26521.0,339.3253,339.4338,338.8813,339.0589,26521.0
2024-09-11 10:10:00,343.67,343.72,343.0,343.46,49249.0,339.0687,339.1181,338.4077,338.8615,49249.0
2024-09-11 10:20:00,343.33,343.45,342.76,342.91,12477.0,338.7333,338.8517,338.1709,338.3189,12477.0
2024-09-11 10:30:00,342.88,342.88,342.24,342.68,10026.0,338.2893,338.2893,337.6579,338.092,10026.0
2024-09-11 10:40:00,342.73,343.01,342.41,342.41,19878.0,338.1413,338.4176,337.8256,337.8256,19878.0
2024-09-11 10:50:00,342.39,342.92,342.38,342.82,9992.0,337.8059,338.3288,337.796,338.2301,9992.0
2024-09-11 11:00:00,342.76,343.45,342.44,343.23,28385.0,338.1709,338.8517,337.8552,338.6346,28385.0
2024-09-11 11:10:00,343.21,343.82,342.98,343.33,7538.0,338.6149,339.2167,338.388,338.7333,7538.0
2024-09-11 11:20:00,343.31,343.61,342.88,343.59,5819.0,338.7136,339.0095,338.2893,338.9898,5819.0
2024-09-11 11:30:00,343.46,344.28,343.34,344.21,16040.0,338.8615,339.6706,338.7432,339.6015,16040.0
2024-09-11 11:40:00,344.19,345.03,344.12,345.0,11783.0,339.5818,340.4105,339.5127,340.3809,11783.0
2024-09-11 11:50:00,345.1,345.16,344.08,344.5,12876.0,340.4796,340.5388,339.4732,339.8876,12876.0
2024-09-11 12:00:00,344.5,345.74,344.5,345.23,9013.0,339.8876,341.111,339.8876,340.6079,9013.0
2024-09-11 12:10:00,345.4,345.57,345.07,345.3,5809.0,340.7756,340.9433,340.45,340.6769,5809.0
2024-09-11 12:20:00,345.25,345.51,345.08,345.38,9289.0,340.6276,340.8841,340.4599,340.7558,9289.0
2024-09-11 12:30:00,345.39,345.41,344.75,345.21,9053.0,340.7657,340.7854,340.1343,340.5881,9053.0
2024-09-11 12:40:00,345.34,345.94,344.98,345.94,11493.0,340.7164,341.3083,340.3612,341.3083,11493.0
2024-09-11 12:50:00,345.87,346.34,345.84,346.31,10712.0,341.2393,341.703,341.2097,341.6734,10712.0
2024-09-11 13:00:00,346.36,347.05,346.36,346.75,11250.0,341.7227,342.4035,341.7227,342.1075,11250.0
2024-09-11 13:10:00,346.84,347.03,346.58,346.99,19184.0,342.1963,342.3838,341.9398,342.3443,19184.0
2024-09-11 13:20:00,346.73,347.09,346.58,346.83,10011.0,342.0878,342.4429,341.9398,342.1864,10011.0
2024-09-11 13:30:00,347.06,347.82,347.03,347.81,16149.0,342.4134,343.1632,342.3838,343.1533,16149.0
2024-09-11 13:40:00,347.83,348.14,347.43,348.14,11014.0,343.173,343.4789,342.7784,343.4789,11014.0
2024-09-11 13:50:00,348.11,348.25,347.63,347.78,18511.0,343.4493,343.5874,342.9757,343.1237,18511.0
2024-09-11 14:00:00,347.78,348.01,347.65,347.88,8834.0,343.1237,343.3506,342.9955,343.2224,8834.0
2024-09-11 14:10:00,348.01,348.12,347.79,348.05,11352.0,343.3506,343.4592,343.1336,343.3901,11352.0
2024-09-11 14:20:00,348.06,348.16,347.88,348.11,26859.0,343.4,343.4986,343.2224,343.4493,26859.0
2024-09-11 14:30:00,348.04,348.55,347.89,348.55,12427.0,343.3802,343.8834,343.2322,343.8834,12427.0
2024-09-11 14:40:00,348.61,349.03,348.44,348.8,8175.0,343.9426,344.357,343.7749,344.1301,8175.0
2024-09-11 14:50:00,348.82,348.84,348.19,348.25,9093.0,344.1498,344.1695,343.5282,343.5874,9093.0
2024-09-11 15:00:00,348.15,348.68,348.06,348.46,15820.0,343.4888,344.0117,343.4,343.7946,15820.0
2024-09-11 15:10:00,348.53,349.04,348.49,348.96,14735.0,343.8637,344.3668,343.8242,344.2879,14735.0
2024-09-11 15:20:00,348.91,349.41,348.91,349.38,15882.0,344.2386,344.7319,344.2386,344.7023,15882.0
2024-09-11 15:30:00,349.41,349.42,348.91,349.14,21508.0,344.7319,344.7418,344.2386,344.4655,21508.0
2024-09-11 15:40:00,349.09,349.42,348.74,349.38,18958.0,344.4162,344.7418,344.0709,344.7023,18958.0
2024-09-11 15:50:00,349.33,350.72,349.05,350.12,178084.0,344.653,346.0243,344.3767,345.4324,178084.0
2024-09-12 09:30:00,350.48,352.42,347.21,347.34,78161.0,345.7876,347.7016,342.5613,342.6896,78161.0
2024-09-12 09:40:00,347.37,348.06,346.63,347.55,29029.0,342.7192,343.4,341.9891,342.8968,29029.0
2024-09-12 09:50:00,347.53,347.85,347.02,347.56,75186.0,342.8771,343.1928,342.3739,342.9067,75186.0
2024-09-12 10:00:00,347.56,347.57,346.46,347.01,24970.0,342.9067,342.9165,341.8214,342.364,24970.0
2024-09-12 10:10:00,347.22,348.65,346.88,348.63,93838.0,342.5712,343.9821,342.2358,343.9623,93838.0
2024-09-12 10:20:00,348.61,348.71,346.53,347.04,78773.0,343.9426,344.0413,341.8904,342.3936,78773.0
2024-09-12 10:30:00,346.96,347.24,345.45,345.56,23911.0,342.3147,342.5909,340.8249,340.9334,23911.0
2024-09-12 10:40:00,345.69,345.94,345.29,345.79,16473.0,341.0617,341.3083,340.667,341.1604,16473.0
2024-09-12 10:50:00,345.81,345.93,345.22,345.22,19719.0,341.1801,341.2985,340.598,340.598,19719.0
2024-09-12 11:00:00,345.23,345.81,345.2,345.5,9460.0,340.6079,341.1801,340.5783,340.8742,9460.0
2024-09-12 11:10:00,345.43,346.19,345.36,345.36,14712.0,340.8052,341.555,340.7361,340.7361,14712.0
2024-09-12 11:20:00,345.57,345.82,345.35,345.57,15370.0,340.9433,341.19,340.7262,340.9433,15370.0
2024-09-12 11:30:00,345.6,346.09,345.42,346.05,17998.0,340.9729,341.4563,340.7953,341.4169,17998.0
2024-09-12 11:40:00,346.14,346.16,345.66,345.8,29615.0,341.5057,341.5254,341.0321,341.1702,29615.0
2024-09-12 11:50:00,345.67,345.92,345.45,345.59,24045.0,341.042,341.2886,340.8249,340.963,24045.0
2024-09-12 12:00:00,345.59,345.94,345.54,345.81,35424.0,340.963,341.3083,340.9137,341.1801,35424.0
2024-09-12 12:10:00,345.83,345.99,345.55,345.99,15272.0,341.1998,341.3577,340.9236,341.3577,15272.0
2024-09-12 12:20:00,345.99,346.25,345.78,346.0,18020.0,341.3577,341.6142,341.1505,341.3675,18020.0
2024-09-12 12:30:00,345.94,347.08,345.91,347.04,100203.0,341.3083,342.4331,341.2787,342.3936,100203.0
2024-09-12 12:40:00,347.05,347.37,346.65,347.06,168852.0,342.4035,342.7192,342.0088,342.4134,168852.0
2024-09-12 12:50:00,347.06,347.6,347.04,347.41,27513.0,342.4134,342.9461,342.3936,342.7587,27513.0
2024-09-12 13:00:00,347.39,347.65,347.29,347.63,13959.0,342.7389,342.9955,342.6403,342.9757,13959.0
2024-09-12 13:10:00,347.67,347.79,347.37,347.38,18180.0,343.0152,343.1336,342.7192,342.7291,18180.0
2024-09-12 13:20:00,347.41,347.88,347.31,347.49,14407.0,342.7587,343.2224,342.66,342.8376,14407.0
2024-09-12 13:30:00,347.61,348.76,347.59,348.76,14190.0,342.956,344.0906,342.9363,344.0906,14190.0
2024-09-12 13:40:00,348.65,349.26,348.52,349.15,12994.0,343.9821,344.5839,343.8538,344.4754,12994.0
2024-09-12 13:50:00,349.15,349.15,348.8,348.88,20203.0,344.4754,344.4754,344.1301,344.209,20203.0
2024-09-12 14:00:00,348.88,349.17,348.72,348.72,22486.0,344.209,344.4951,344.0511,344.0511,22486.0
2024-09-12 14:10:00,348.81,348.86,348.63,348.64,13256.0,344.1399,344.1893,343.9623,343.9722,13256.0
2024-09-12 14:20:00,348.8,349.12,348.75,348.9,22668.0,344.1301,344.4458,344.0807,344.2287,22668.0
2024-09-12 14:30:00,349.05,349.56,348.99,349.5,17786.0,344.3767,344.8799,344.3175,344.8207,17786.0
2024-09-12 14:40:00,349.5,349.61,349.26,349.29,15202.0,344.8207,344.9292,344.5839,344.6135,15202.0
2024-09-12 14:50:00,349.32,349.33,348.18,349.08,13411.0,344.6431,344.653,343.5184,344.4063,13411.0
2024-09-12 15:00:00,349.24,349.45,349.03,349.25,11544.0,344.5642,344.7714,344.357,344.574,11544.0
2024-09-12 15:10:00,349.25,349.41,349.15,349.39,12495.0,344.574,344.7319,344.4754,344.7122,12495.0
2024-09-12 15:20:00,349.34,349.42,349.17,349.19,21413.0,344.6628,344.7418,344.4951,344.5148,21413.0
2024-09-12 15:30:00,349.16,349.16,348.84,348.96,23663.0,344.4852,344.4852,344.1695,344.2879,23663.0
2024-09-12 15:40:00,348.97,349.94,348.94,349.38,36300.0,344.2978,345.2548,344.2682,344.7023,36300.0
2024-09-12 15:50:00,349.38,350.08,349.15,350.01,104689.0,344.7023,345.3929,344.4754,345.3239,104689.0
2024-09-13 09:30:00,351.1,351.32,349.8,349.8,60039.0,346.3993,346.6163,345.1167,345.1167,60039.0
2024-09-13 09:40:00,350.02,350.08,349.39,349.81,25504.0,345.3337,345.3929,344.7122,345.1265,25504.0
2024-09-13 09:50:00,349.71,349.86,349.3,349.63,29580.0,345.0279,345.1759,344.6234,344.9489,29580.0
2024-09-13 10:00:00,349.74,349.8,348.79,349.14,16948.0,345.0575,345.1167,344.1202,344.4655,16948.0
2024-09-13 10:10:00,349.15,349.7,349.1,349.45,30207.0,344.4754,345.018,344.426,344.7714,30207.0
2024-09-13 10:20:00,349.41,350.22,349.28,349.92,21041.0,344.7319,345.531,344.6036,345.2351,21041.0
2024-09-13 10:30:00,349.68,350.14,349.36,350.13,5112.0,344.9983,345.4521,344.6826,345.4422,5112.0
2024-09-13 10:40:00,350.19,350.49,349.98,350.15,24389.0,345.5014,345.7974,345.2943,345.462,24389.0
2024-09-13 10:50:00,350.15,350.22,349.81,350.04,15288.0,345.462,345.531,345.1265,345.3535,15288.0
2024-09-13 11:00:00,350.04,350.59,350.03,350.49,19216.0,345.3535,345.8961,345.3436,345.7974,19216.0
2024-09-13 11:10:00,350.49,350.66,350.16,350.65,18285.0,345.7974,345.9652,345.4718,345.9553,18285.0
2024-09-13 11:20:00,350.65,350.89,350.56,350.57,15810.0,345.9553,346.1921,345.8665,345.8764,15810.0
2024-09-13 11:30:00,350.45,350.68,350.04,350.29,28395.0,345.758,345.9849,345.3535,345.6001,28395.0
2024-09-13 11:40:00,350.32,350.72,350.16,350.69,29894.0,345.6297,346.0243,345.4718,345.9948,29894.0
2024-09-13 11:50:00,350.69,351.15,350.59,351.03,29524.0,345.9948,346.4486,345.8961,346.3302,29524.0
2024-09-13 12:00:00,351.18,351.43,350.57,350.77,23339.0,346.4782,346.7248,345.8764,346.0737,23339.0
2024-09-13 12:10:00,350.69,350.87,350.58,350.71,23555.0,345.9948,346.1723,345.8862,346.0145,23555.0
2024-09-13 12:20:00,350.57,350.6,350.07,350.11,6628.0,345.8764,345.906,345.3831,345.4225,6628.0
2024-09-13 12:30:00,350.24,351.1,350.12,351.1,89317.0,345.5508,346.3993,345.4324,346.3993,89317.0
2024-09-13 12:40:00,351.13,351.13,350.61,350.62,13047.0,346.4289,346.4289,345.9158,345.9257,13047.0
2024-09-13 12:50:00,350.6,351.07,350.6,350.73,6673.0,345.906,346.3697,345.906,346.0342,6673.0
2024-09-13 13:00:00,350.73,350.96,350.65,350.76,10752.0,346.0342,346.2611,345.9553,346.0638,10752.0
2024-09-13 13:10:00,350.86,351.1,350.83,350.86,16380.0,346.1625,346.3993,346.1329,346.1625,16380.0
2024-09-13 13:20:00,351.0,351.0,350.53,350.73,11886.0,346.3006,346.3006,345.8369,346.0342,11886.0
2024-09-13 13:30:00,350.79,351.33,350.63,351.15,17015.0,346.0934,346.6262,345.9356,346.4486,17015.0
2024-09-13 13:40:00,351.15,351.33,350.95,351.2,9686.0,346.4486,346.6262,346.2513,346.4979,9686.0
2024-09-13 13:50:00,351.21,351.36,350.88,350.88,22794.0,346.5078,346.6558,346.1822,346.1822,22794.0
2024-09-13 14:00:00,350.91,350.91,350.35,350.78,9005.0,346.2118,346.2118,345.6593,346.0835,9005.0
2024-09-13 14:10:00,350.79,350.89,350.48,350.53,6872.0,346.0934,346.1921,345.7876,345.8369,6872.0
2024-09-13 14:20:00,350.52,350.59,349.85,350.0,11456.0,345.827,345.8961,345.166,345.314,11456.0
2024-09-13 14:30:00,349.97,350.11,349.7,349.75,7785.0,345.2844,345.4225,345.018,345.0673,7785.0
2024-09-13 14:40:00,349.72,350.06,349.67,349.77,15773.0,345.0377,345.3732,344.9884,345.0871,15773.0
2024-09-13 14:50:00,349.72,349.84,349.64,349.78,10128.0,345.0377,345.1561,344.9588,345.0969,10128.0
2024-09-13 15:00:00,349.7,350.04,349.38,349.91,13469.0,345.018,345.3535,344.7023,345.2252,13469.0
2024-09-13 15:10:00,349.94,350.37,349.78,350.36,21510.0,345.2548,345.679,345.0969,345.6692,21510.0
2024-09-13 15:20:00,350.39,350.44,349.78,350.09,36172.0,345.6988,345.7481,345.0969,345.4028,36172.0
2024-09-13 15:30:00,350.09,350.2,349.71,349.85,15347.0,345.4028,345.5113,345.0279,345.166,15347.0
2024-09-13 15:40:00,349.84,350.43,349.84,350.04,22714.0,345.1561,345.7382,345.1561,345.3535,22714.0
2024-09-13 15:50:00,350.13,350.36,349.56,349.58,210768.0,345.4422,345.6692,344.8799,344.8996,210768.0
2024-09-16 09:30:00,350.84,354.98,349.63,354.44,93495.0,346.1427,350.2273,344.9489,349.6945,93495.0
2024-09-16 09:40:00,354.29,354.79,352.83,354.56,32423.0,349.5466,350.0399,348.1061,349.8129,32423.0
2024-09-16 09:50:00,354.57,354.96,353.88,354.46,28225.0,349.8228,350.2076,349.142,349.7143,28225.0
2024-09-16 10:00:00,354.71,354.9,353.29,353.84,17356.0,349.9609,350.1484,348.5599,349.1026,17356.0
2024-09-16 10:10:00,353.86,354.3,353.26,353.61,68192.0,349.1223,349.5564,348.5303,348.8757,68192.0
2024-09-16 10:20:00,353.82,354.35,353.27,353.63,29126.0,349.0828,349.6057,348.5402,348.8954,29126.0
2024-09-16 10:30:00,353.86,353.86,352.87,353.14,23601.0,349.1223,349.1223,348.1456,348.4119,23601.0
2024-09-16 10:40:00,352.89,353.51,352.62,353.07,33135.0,348.1653,348.777,347.8989,348.3429,33135.0
2024-09-16 10:50:00,353.13,353.49,353.01,353.17,39590.0,348.4021,348.7573,348.2837,348.4415,39590.0
2024-09-16 11:00:00,353.01,354.0,352.93,353.96,11302.0,348.2837,349.2604,348.2048,349.221,11302.0
2024-09-16 11:10:00,353.95,353.95,353.57,353.71,7714.0,349.2111,349.2111,348.8362,348.9743,7714.0
2024-09-16 11:20:00,353.7,353.7,353.34,353.34,21490.0,348.9645,348.9645,348.6093,348.6093,21490.0
2024-09-16 11:30:00,353.5,353.99,353.38,353.99,22106.0,348.7671,349.2506,348.6487,349.2506,22106.0
2024-09-16 11:40:00,353.91,354.8,353.77,354.63,11615.0,349.1716,350.0497,349.0335,349.882,11615.0
2024-09-16 11:50:00,354.64,354.64,354.16,354.3,13845.0,349.8919,349.8919,349.4183,349.5564,13845.0
2024-09-16 12:00:00,354.4,354.48,353.8,353.84,12706.0,349.6551,349.734,349.0631,349.1026,12706.0
2024-09-16 12:10:00,353.74,354.12,353.63,354.01,7446.0,349.0039,349.3788,348.8954,349.2703,7446.0
2024-09-16 12:20:00,354.11,354.5,353.92,353.96,17699.0,349.369,349.7537,349.1815,349.221,17699.0
2024-09-16 12:30:00,354.13,354.16,353.32,353.93,27677.0,349.3887,349.4183,348.5895,349.1914,27677.0
2024-09-16 12:40:00,353.86,354.29,353.76,353.99,14438.0,349.1223,349.5466,349.0236,349.2506,14438.0
2024-09-16 12:50:00,354.0,354.09,353.76,353.76,19420.0,349.2604,349.3492,349.0236,349.0236,19420.0
2024-09-16 13:00:00,353.93,354.1,353.53,353.63,11819.0,349.1914,349.3591,348.7967,348.8954,11819.0
2024-09-16 13:10:00,353.66,353.77,353.45,353.65,13007.0,348.925,349.0335,348.7178,348.9151,13007.0
2024-09-16 13:20:00,353.52,353.63,353.09,353.24,9445.0,348.7869,348.8954,348.3626,348.5106,9445.0
2024-09-16 13:30:00,353.36,353.71,353.24,353.71,14355.0,348.629,348.9743,348.5106,348.9743,14355.0
2024-09-16 13:40:00,353.77,353.88,353.53,353.6,22378.0,349.0335,349.142,348.7967,348.8658,22378.0
2024-09-16 13:50:00,353.66,353.94,353.43,353.82,9046.0,348.925,349.2012,348.6981,349.0828,9046.0
2024-09-16 14:00:00,353.75,353.78,353.34,353.37,12757.0,349.0138,349.0434,348.6093,348.6389,12757.0
2024-09-16 14:10:00,353.44,353.64,353.39,353.63,5652.0,348.7079,348.9053,348.6586,348.8954,5652.0
2024-09-16 14:20:00,353.62,353.63,353.32,353.4,10125.0,348.8855,348.8954,348.5895,348.6685,10125.0
2024-09-16 14:30:00,353.32,353.42,353.15,353.2,7939.0,348.5895,348.6882,348.4218,348.4711,7939.0
2024-09-16 14:40:00,353.18,353.22,352.75,353.04,11437.0,348.4514,348.4909,348.0272,348.3133,11437.0
2024-09-16 14:50:00,352.94,353.38,352.94,353.15,8677.0,348.2146,348.6487,348.2146,348.4218,8677.0
2024-09-16 15:00:00,353.24,353.36,352.98,353.16,34420.0,348.5106,348.629,348.2541,348.4317,34420.0
2024-09-16 15:10:00,353.3,353.72,353.15,353.63,16890.0,348.5698,348.9842,348.4218,348.8954,16890.0
2024-09-16 15:20:00,353.73,353.84,353.27,353.33,28039.0,348.994,349.1026,348.5402,348.5994,28039.0
2024-09-16 15:30:00,353.39,353.73,353.33,353.47,18211.0,348.6586,348.994,348.5994,348.7375,18211.0
2024-09-16 15:40:00,353.43,353.61,353.11,353.46,26813.0,348.6981,348.8757,348.3823,348.7277,26813.0
2024-09-16 15:50:00,353.54,354.38,353.49,354.12,110228.0,348.8066,349.6353,348.7573,349.3788,110228.0
2024-09-17 09:30:00,355.1,355.28,353.15,354.41,101367.0,350.3457,350.5233,348.4218,349.6649,101367.0
2024-09-17 09:40:00,354.35,354.61,353.12,353.25,27077.0,349.6057,349.8623,348.3922,348.5205,27077.0
2024-09-17 09:50:00,353.38,353.39,352.89,353.23,13714.0,348.6487,348.6586,348.1653,348.5007,13714.0
2024-09-17 10:00:00,353.3,354.27,346.47,346.8,162115.0,348.5698,349.5268,341.8312,342.1568,162115.0
2024-09-17 10:10:00,346.81,348.04,340.48,344.44,395487.0,342.1667,343.3802,335.9214,339.8284,395487.0
2024-09-17 10:20:00,344.3,344.47,340.01,342.0,105879.0,339.6903,339.858,335.4577,337.4211,105879.0
2024-09-17 10:30:00,341.86,342.27,337.29,337.68,159830.0,337.283,337.6875,332.7742,333.1589,159830.0
2024-09-17 10:40:00,337.75,340.49,337.11,339.33,205805.0,333.228,335.9313,332.5966,334.7868,205805.0
2024-09-17 10:50:00,339.29,339.78,336.57,336.82,77706.0,334.7474,335.2308,332.0638,332.3104,77706.0
2024-09-17 11:00:00,336.78,339.1,336.75,338.81,93243.0,332.271,334.5599,332.2414,334.2738,93243.0
2024-09-17 11:10:00,338.76,339.6,337.3,338.0,50060.0,334.2245,335.0532,332.784,333.4747,50060.0
2024-09-17 11:20:00,337.72,340.34,337.63,339.54,60595.0,333.1984,335.7833,333.1096,334.994,60595.0
2024-09-17 11:30:00,339.45,339.98,338.72,339.35,30364.0,334.9052,335.4281,334.185,334.8066,30364.0
2024-09-17 11:40:00,339.45,339.55,338.49,338.49,18681.0,334.9052,335.0039,333.9581,333.9581,18681.0
2024-09-17 11:50:00,338.42,339.89,338.29,339.05,68244.0,333.889,335.3393,333.7608,334.5106,68244.0
2024-09-17 12:00:00,339.23,339.29,338.43,339.15,22046.0,334.6882,334.7474,333.8989,334.6093,22046.0
2024-09-17 12:10:00,339.3,340.05,339.05,339.93,60517.0,334.7572,335.4972,334.5106,335.3788,60517.0
2024-09-17 12:20:00,339.88,339.88,338.83,338.96,25930.0,335.3295,335.3295,334.2935,334.4218,25930.0
2024-09-17 12:30:00,339.02,339.02,338.33,338.66,16084.0,334.481,334.481,333.8002,334.1258,16084.0
2024-09-17 12:40:00,338.5,338.65,336.77,336.83,24937.0,333.968,334.1159,332.2611,332.3203,24937.0
2024-09-17 12:50:00,336.72,337.49,336.32,336.95,37113.0,332.2118,332.9715,331.8171,332.4387,37113.0
2024-09-17 13:00:00,337.09,337.51,336.85,337.51,18697.0,332.5768,332.9912,332.34,332.9912,18697.0
2024-09-17 13:10:00,337.44,337.63,336.7,337.27,31485.0,332.9221,333.1096,332.1921,332.7544,31485.0
2024-09-17 13:20:00,337.31,338.45,337.31,338.0,34780.0,332.7939,333.9186,332.7939,333.4747,34780.0
2024-09-17 13:30:00,337.82,337.88,336.73,336.85,24467.0,333.2971,333.3563,332.2217,332.34,24467.0
2024-09-17 13:40:00,336.85,337.5,336.55,337.5,19509.0,332.34,332.9813,332.0441,332.9813,19509.0
2024-09-17 13:50:00,337.47,338.41,337.46,338.32,22214.0,332.9517,333.8792,332.9419,333.7904,22214.0
2024-09-17 14:00:00,338.22,339.07,338.1,338.77,18772.0,333.6917,334.5303,333.5733,334.2343,18772.0
2024-09-17 14:10:00,338.81,339.26,338.3,338.67,29246.0,334.2738,334.7178,333.7706,334.1357,29246.0
2024-09-17 14:20:00,338.62,338.99,338.23,338.5,24897.0,334.0864,334.4514,333.7016,333.968,24897.0
2024-09-17 14:30:00,338.53,338.75,338.3,338.66,32645.0,333.9976,334.2146,333.7706,334.1258,32645.0
2024-09-17 14:40:00,338.63,338.67,337.51,337.74,29307.0,334.0962,334.1357,332.9912,333.2181,29307.0
2024-09-17 14:50:00,337.81,338.25,337.54,337.84,18551.0,333.2872,333.7213,333.0208,333.3168,18551.0
2024-09-17 15:00:00,337.93,338.02,337.11,337.39,31394.0,333.4056,333.4944,332.5966,332.8728,31394.0
2024-09-17 15:10:00,337.35,337.89,337.14,337.15,37890.0,332.8334,333.3661,332.6262,332.636,37890.0
2024-09-17 15:20:00,337.25,337.25,336.31,336.98,55299.0,332.7347,332.7347,331.8073,332.4683,55299.0
2024-09-17 15:30:00,337.03,337.84,336.92,336.99,41664.0,332.5176,333.3168,332.4091,332.4782,41664.0
2024-09-17 15:40:00,337.07,337.71,336.39,337.71,78337.0,332.5571,333.1885,331.8862,333.1885,78337.0
2024-09-17 15:50:00,337.81,337.86,336.73,337.19,267262.0,333.2872,333.3365,332.2217,332.6755,267262.0
2024-09-18 09:30:00,335.0,336.02,332.96,334.87,132451.0,330.5148,331.5212,328.5021,330.3866,132451.0
2024-09-18 09:40:00,335.09,336.29,334.55,336.08,34196.0,330.6036,331.7875,330.0708,331.5804,34196.0
2024-09-18 09:50:00,336.37,337.13,334.9,335.17,64642.0,331.8665,332.6163,330.4162,330.6825,64642.0
2024-09-18 10:00:00,335.44,336.45,335.16,335.61,36558.0,330.9489,331.9454,330.6727,331.1167,36558.0
2024-09-18 10:10:00,335.62,335.8,334.29,334.35,44999.0,331.1265,331.3041,329.8143,329.8735,44999.0
2024-09-18 10:20:00,334.37,334.48,333.84,334.32,12938.0,329.8933,330.0018,329.3703,329.8439,12938.0
2024-09-18 10:30:00,334.38,334.39,333.57,333.81,16335.0,329.9031,329.913,329.104,329.3407,16335.0
2024-09-18 10:40:00,333.57,334.12,333.54,333.98,20575.0,329.104,329.6466,329.0744,329.5085,20575.0
2024-09-18 10:50:00,333.8,333.99,333.04,333.17,15195.0,329.3309,329.5183,328.5811,328.7093,15195.0
2024-09-18 11:00:00,333.3,334.28,333.21,334.12,33894.0,328.8376,329.8045,328.7488,329.6466,33894.0
2024-09-18 11:10:00,334.38,334.55,334.1,334.55,9275.0,329.9031,330.0708,329.6269,330.0708,9275.0
2024-09-18 11:20:00,334.36,334.62,334.1,334.18,23870.0,329.8834,330.1399,329.6269,329.7058,23870.0
2024-09-18 11:30:00,334.11,334.27,333.85,334.17,19848.0,329.6367,329.7946,329.3802,329.6959,19848.0
2024-09-18 11:40:00,334.17,334.26,333.95,334.03,12034.0,329.6959,329.7847,329.4789,329.5578,12034.0
2024-09-18 11:50:00,334.16,334.22,333.85,333.96,31252.0,329.6861,329.7453,329.3802,329.4887,31252.0
2024-09-18 12:00:00,334.0,334.29,333.86,334.09,12837.0,329.5282,329.8143,329.3901,329.617,12837.0
2024-09-18 12:10:00,334.05,334.19,333.89,334.15,18453.0,329.5775,329.7157,329.4197,329.6762,18453.0
2024-09-18 12:20:00,334.06,334.33,333.99,334.12,54789.0,329.5874,329.8538,329.5183,329.6466,54789.0
2024-09-18 12:30:00,334.1,335.71,334.07,335.2,23266.0,329.6269,331.2153,329.5973,330.7121,23266.0
2024-09-18 12:40:00,335.27,335.29,334.82,335.21,12577.0,330.7812,330.8009,330.3372,330.722,12577.0
2024-09-18 12:50:00,335.23,335.68,335.13,335.38,17122.0,330.7417,331.1857,330.6431,330.8897,17122.0
2024-09-18 13:00:00,335.52,336.75,335.5,336.59,19530.0,331.0279,332.2414,331.0081,332.0835,19530.0
2024-09-18 13:10:00,336.62,336.66,335.67,335.9,19013.0,332.1131,332.1526,331.1758,331.4028,19013.0
2024-09-18 13:20:00,335.9,336.16,335.62,336.02,21668.0,331.4028,331.6593,331.1265,331.5212,21668.0
2024-09-18 13:30:00,336.02,336.49,335.91,336.29,19131.0,331.5212,331.9849,331.4126,331.7875,19131.0
2024-09-18 13:40:00,336.27,336.59,336.11,336.57,19452.0,331.7678,332.0835,331.61,332.0638,19452.0
2024-09-18 13:50:00,336.5,336.76,335.05,335.63,59243.0,331.9947,332.2513,330.5641,331.1364,59243.0
2024-09-18 14:00:00,335.34,339.0,335.12,337.4,27086.0,330.8503,334.4613,330.6332,332.8827,27086.0
2024-09-18 14:10:00,337.12,337.6,336.03,337.28,13434.0,332.6064,333.08,331.531,332.7643,13434.0
2024-09-18 14:20:00,337.39,337.54,336.51,337.21,11901.0,332.8728,333.0208,332.0046,332.6952,11901.0
2024-09-18 14:30:00,337.21,337.72,336.14,336.9,19000.0,332.6952,333.1984,331.6396,332.3894,19000.0
2024-09-18 14:40:00,336.91,337.06,336.03,337.06,15487.0,332.3992,332.5472,331.531,332.5472,15487.0
2024-09-18 14:50:00,337.02,337.6,336.84,337.21,15083.0,332.5078,333.08,332.3302,332.6952,15083.0
2024-09-18 15:00:00,336.78,337.15,336.41,336.93,13986.0,332.271,332.636,331.9059,332.419,13986.0
2024-09-18 15:10:00,336.83,338.09,336.8,337.34,28454.0,332.3203,333.5634,332.2907,332.8235,28454.0
2024-09-18 15:20:00,337.56,337.91,336.1,337.45,23445.0,333.0405,333.3859,331.6001,332.932,23445.0
2024-09-18 15:30:00,337.38,337.65,335.84,336.34,19938.0,332.863,333.1293,331.3436,331.8369,19938.0
2024-09-18 15:40:00,336.35,336.45,335.39,335.55,22427.0,331.8467,331.9454,330.8996,331.0575,22427.0
2024-09-18 15:50:00,335.77,336.61,335.56,336.07,114819.0,331.2745,332.1033,331.0673,331.5705,114819.0
2024-09-19 09:30:00,340.0,340.38,336.23,336.69,71600.0,335.4479,335.8228,331.7283,332.1822,71600.0
2024-09-19 09:40:00,336.62,337.17,335.77,336.27,29475.0,332.1131,332.6558,331.2745,331.7678,29475.0
2024-09-19 09:50:00,336.21,336.4,335.74,336.19,28263.0,331.7086,331.8961,331.2449,331.6889,28263.0
2024-09-19 10:00:00,336.38,336.84,335.08,335.09,27404.0,331.8763,332.3302,330.5937,330.6036,27404.0
2024-09-19 10:10:00,335.19,335.83,334.39,335.5,38841.0,330.7023,331.3337,329.913,331.0081,38841.0
2024-09-19 10:20:00,335.52,335.57,334.2,334.8,48415.0,331.0279,331.0772,329.7255,330.3175,48415.0
2024-09-19 10:30:00,334.72,335.3,334.0,334.26,26297.0,330.2386,330.8108,329.5282,329.7847,26297.0
2024-09-19 10:40:00,334.28,334.29,332.56,332.99,34854.0,329.8045,329.8143,328.1075,328.5317,34854.0
2024-09-19 10:50:00,332.99,333.64,332.23,332.72,43805.0,328.5317,329.173,327.7819,328.2653,43805.0
2024-09-19 11:00:00,332.69,333.84,332.69,333.1,34974.0,328.2357,329.3703,328.2357,328.6403,34974.0
2024-09-19 11:10:00,333.22,334.2,333.22,334.15,16839.0,328.7586,329.7255,328.7586,329.6762,16839.0
2024-09-19 11:20:00,334.25,334.32,333.85,334.18,39701.0,329.7749,329.8439,329.3802,329.7058,39701.0
2024-09-19 11:30:00,333.97,334.23,333.58,333.63,49239.0,329.4986,329.7551,329.1138,329.1632,49239.0
2024-09-19 11:40:00,333.68,334.06,333.54,333.79,13544.0,329.2125,329.5874,329.0744,329.321,13544.0
2024-09-19 11:50:00,333.8,334.6,333.75,334.51,14102.0,329.3309,330.1202,329.2816,330.0314,14102.0
2024-09-19 12:00:00,334.63,335.14,334.53,335.09,16719.0,330.1498,330.6529,330.0511,330.6036,16719.0
2024-09-19 12:10:00,335.09,335.24,334.7,335.23,18935.0,330.6036,330.7516,330.2188,330.7417,18935.0
2024-09-19 12:20:00,335.17,335.65,335.08,335.31,17487.0,330.6825,331.1561,330.5937,330.8207,17487.0
2024-09-19 12:30:00,335.31,335.6,334.72,334.97,25336.0,330.8207,331.1068,330.2386,330.4852,25336.0
2024-09-19 12:40:00,334.84,335.01,334.63,334.63,22413.0,330.357,330.5247,330.1498,330.1498,22413.0
2024-09-19 12:50:00,334.68,334.78,333.7,334.08,19572.0,330.1991,330.2978,329.2322,329.6071,19572.0
2024-09-19 13:00:00,334.18,334.31,333.8,333.98,50725.0,329.7058,329.8341,329.3309,329.5085,50725.0
2024-09-19 13:10:00,333.94,334.33,333.75,333.89,25773.0,329.469,329.8538,329.2816,329.4197,25773.0
2024-09-19 13:20:00,333.87,334.35,333.59,333.97,36781.0,329.3999,329.8735,329.1237,329.4986,36781.0
2024-09-19 13:30:00,333.94,334.35,333.89,334.06,46903.0,329.469,329.8735,329.4197,329.5874,46903.0
2024-09-19 13:40:00,334.05,334.91,334.01,334.6,26633.0,329.5775,330.426,329.5381,330.1202,26633.0
2024-09-19 13:50:00,334.6,335.12,334.59,334.82,23517.0,330.1202,330.6332,330.1103,330.3372,23517.0
2024-09-19 14:00:00,334.78,334.98,334.51,334.86,18844.0,330.2978,330.4951,330.0314,330.3767,18844.0
2024-09-19 14:10:00,334.86,334.95,334.1,334.22,20135.0,330.3767,330.4655,329.6269,329.7453,20135.0
2024-09-19 14:20:00,334.22,334.34,333.86,334.23,18061.0,329.7453,329.8637,329.3901,329.7551,18061.0
2024-09-19 14:30:00,334.25,334.68,334.18,334.68,18002.0,329.7749,330.1991,329.7058,330.1991,18002.0
2024-09-19 14:40:00,334.59,335.02,334.4,334.81,26861.0,330.1103,330.5345,329.9229,330.3274,26861.0
2024-09-19 14:50:00,334.79,334.93,334.57,334.68,18685.0,330.3076,330.4458,330.0906,330.1991,18685.0
2024-09-19 15:00:00,334.68,334.98,334.48,334.88,24454.0,330.1991,330.4951,330.0018,330.3964,24454.0
2024-09-19 15:10:00,334.84,335.1,334.56,334.75,35630.0,330.357,330.6135,330.0807,330.2682,35630.0
2024-09-19 15:20:00,334.7,334.86,334.32,334.6,18982.0,330.2188,330.3767,329.8439,330.1202,18982.0
2024-09-19 15:30:00,334.6,334.89,334.21,334.85,23012.0,330.1202,330.4063,329.7354,330.3668,23012.0
2024-09-19 15:40:00,334.88,335.44,334.56,335.17,28884.0,330.3964,330.9489,330.0807,330.6825,28884.0
2024-09-19 15:50:00,335.13,335.34,334.39,335.23,99233.0,330.6431,330.8503,329.913,330.7417,99233.0
2024-09-20 09:30:00,332.32,334.29,331.87,334.23,497100.0,327.8707,329.8143,327.4267,329.7551,497100.0
2024-09-20 09:40:00,334.04,334.38,333.29,334.15,43475.0,329.5677,329.9031,328.8277,329.6762,43475.0
2024-09-20 09:50:00,334.27,334.46,332.84,332.99,52138.0,329.7946,329.982,328.3837,328.5317,52138.0
2024-09-20 10:00:00,332.94,333.43,332.71,333.17,54537.0,328.4824,328.9658,328.2555,328.7093,54537.0
2024-09-20 10:10:00,333.13,334.06,332.65,334.06,57780.0,328.6699,329.5874,328.1963,329.5874,57780.0
2024-09-20 10:20:00,334.08,335.0,334.05,334.22,44427.0,329.6071,330.5148,329.5775,329.7453,44427.0
2024-09-20 10:30:00,334.09,334.09,333.17,333.38,28398.0,329.617,329.617,328.7093,328.9165,28398.0
2024-09-20 10:40:00,333.38,334.03,333.15,333.15,34661.0,328.9165,329.5578,328.6896,328.6896,34661.0
2024-09-20 10:50:00,333.49,333.49,332.61,332.95,25402.0,329.025,329.025,328.1568,328.4923,25402.0
2024-09-20 11:00:00,332.98,333.25,332.61,333.11,20650.0,328.5219,328.7882,328.1568,328.6501,20650.0
2024-09-20 11:10:00,333.11,333.11,332.77,332.77,14958.0,328.6501,328.6501,328.3147,328.3147,14958.0
2024-09-20 11:20:00,332.89,334.09,332.76,334.0,47945.0,328.4331,329.617,328.3048,329.5282,47945.0
2024-09-20 11:30:00,334.0,334.1,333.45,334.1,43078.0,329.5282,329.6269,328.9856,329.6269,43078.0
2024-09-20 11:40:00,333.89,334.62,333.85,334.36,28731.0,329.4197,330.1399,329.3802,329.8834,28731.0
2024-09-20 11:50:00,334.34,334.51,334.16,334.38,30441.0,329.8637,330.0314,329.6861,329.9031,30441.0
2024-09-20 12:00:00,334.32,334.51,334.18,334.28,24593.0,329.8439,330.0314,329.7058,329.8045,24593.0
2024-09-20 12:10:00,334.25,334.31,333.89,334.15,29205.0,329.7749,329.8341,329.4197,329.6762,29205.0
2024-09-20 12:20:00,334.15,334.7,333.98,334.53,13864.0,329.6762,330.2188,329.5085,330.0511,13864.0
2024-09-20 12:30:00,334.44,334.78,334.29,334.64,28474.0,329.9623,330.2978,329.8143,330.1596,28474.0
2024-09-20 12:40:00,334.67,334.78,334.61,334.69,7620.0,330.1892,330.2978,330.13,330.209,7620.0
2024-09-20 12:50:00,334.68,334.82,334.55,334.56,15649.0,330.1991,330.3372,330.0708,330.0807,15649.0
2024-09-20 13:00:00,334.59,334.92,334.44,334.85,33191.0,330.1103,330.4359,329.9623,330.3668,33191.0
2024-09-20 13:10:00,334.86,335.07,334.83,334.98,23894.0,330.3767,330.5839,330.3471,330.4951,23894.0
2024-09-20 13:20:00,334.89,335.03,334.81,334.95,25279.0,330.4063,330.5444,330.3274,330.4655,25279.0
2024-09-20 13:30:00,334.91,335.06,334.83,334.93,27314.0,330.426,330.574,330.3471,330.4458,27314.0
2024-09-20 13:40:00,334.94,335.05,334.94,334.99,28180.0,330.4556,330.5641,330.4556,330.505,28180.0
2024-09-20 13:50:00,334.99,335.05,334.74,334.93,40646.0,330.505,330.5641,330.2583,330.4458,40646.0
2024-09-20 14:00:00,334.93,335.04,334.34,334.36,52699.0,330.4458,330.5543,329.8637,329.8834,52699.0
2024-09-20 14:10:00,334.33,334.96,334.32,334.78,25786.0,329.8538,330.4754,329.8439,330.2978,25786.0
2024-09-20 14:20:00,334.74,334.75,334.39,334.47,18669.0,330.2583,330.2682,329.913,329.9919,18669.0
2024-09-20 14:30:00,334.38,334.38,333.54,333.56,17828.0,329.9031,329.9031,329.0744,329.0941,17828.0
2024-09-20 14:40:00,333.56,333.79,333.52,333.79,18115.0,329.0941,329.321,329.0546,329.321,18115.0
2024-09-20 14:50:00,333.66,334.07,333.46,333.79,16416.0,329.1928,329.5973,328.9954,329.321,16416.0
2024-09-20 15:00:00,333.81,333.92,333.41,333.42,19086.0,329.3407,329.4493,328.9461,328.956,19086.0
2024-09-20 15:10:00,333.39,333.94,333.31,333.71,42764.0,328.9264,329.469,328.8474,329.2421,42764.0
2024-09-20 15:20:00,333.79,334.96,333.73,334.73,30669.0,329.321,330.4754,329.2618,330.2484,30669.0
2024-09-20 15:30:00,334.73,336.2,334.73,335.85,23998.0,330.2484,331.6988,330.2484,331.3534,23998.0
2024-09-20 15:40:00,335.81,336.35,335.6,335.75,37662.0,331.314,331.8467,331.1068,331.2548,37662.0
2024-09-20 15:50:00,335.88,336.31,335.55,336.12,141306.0,331.383,331.8073,331.0575,331.6198,141306.0
2024-09-23 09:30:00,337.38,337.38,334.05,334.52,57163.0,332.863,332.863,329.5775,330.0412,57163.0
2024-09-23 09:40:00,334.72,336.13,334.59,335.61,42541.0,330.2386,331.6297,330.1103,331.1167,42541.0
2024-09-23 09:50:00,335.73,336.11,334.84,335.06,23131.0,331.235,331.61,330.357,330.574,23131.0
2024-09-23 10:00:00,335.04,336.42,334.75,336.27,14843.0,330.5543,331.9158,330.2682,331.7678,14843.0
2024-09-23 10:10:00,336.31,337.5,336.29,337.14,17817.0,331.8073,332.9813,331.7875,332.6262,17817.0
2024-09-23 10:20:00,337.18,337.58,336.88,337.31,17855.0,332.6656,333.0603,332.3696,332.7939,17855.0
2024-09-23 10:30:00,337.49,337.84,337.11,337.24,17270.0,332.9715,333.3168,332.5966,332.7248,17270.0
2024-09-23 10:40:00,337.21,338.2,337.09,337.93,43253.0,332.6952,333.672,332.5768,333.4056,43253.0
2024-09-23 10:50:00,337.88,338.14,337.49,337.72,50902.0,333.3563,333.6128,332.9715,333.1984,50902.0
2024-09-23 11:00:00,337.76,337.86,337.03,337.3,33011.0,333.2379,333.3365,332.5176,332.784,33011.0
2024-09-23 11:10:00,337.25,337.72,337.1,337.11,11253.0,332.7347,333.1984,332.5867,332.5966,11253.0
2024-09-23 11:20:00,337.16,337.89,337.07,337.78,25766.0,332.6459,333.3661,332.5571,333.2576,25766.0
2024-09-23 11:30:00,337.67,338.15,337.67,338.0,23860.0,333.1491,333.6226,333.1491,333.4747,23860.0
2024-09-23 11:40:00,338.33,338.56,338.02,338.56,12662.0,333.8002,334.0272,333.4944,334.0272,12662.0
2024-09-23 11:50:00,338.54,338.54,337.09,337.15,16807.0,334.0074,334.0074,332.5768,332.636,16807.0
2024-09-23 12:00:00,337.05,337.37,336.98,337.22,11768.0,332.5374,332.8531,332.4683,332.7051,11768.0
2024-09-23 12:10:00,337.28,337.3,336.59,336.69,14666.0,332.7643,332.784,332.0835,332.1822,14666.0
2024-09-23 12:20:00,336.63,337.42,336.63,337.27,11714.0,332.123,332.9024,332.123,332.7544,11714.0
2024-09-23 12:30:00,337.22,337.42,336.9,337.18,11822.0,332.7051,332.9024,332.3894,332.6656,11822.0
2024-09-23 12:40:00,337.21,337.23,336.97,337.19,7381.0,332.6952,332.715,332.4584,332.6755,7381.0
2024-09-23 12:50:00,337.19,337.31,337.01,337.1,10525.0,332.6755,332.7939,332.4979,332.5867,10525.0
2024-09-23 13:00:00,337.09,337.48,336.85,337.48,19372.0,332.5768,332.9616,332.34,332.9616,19372.0
2024-09-23 13:10:00,337.34,337.54,336.97,337.07,22911.0,332.8235,333.0208,332.4584,332.5571,22911.0
2024-09-23 13:20:00,337.07,337.59,336.96,337.54,28132.0,332.5571,333.0701,332.4486,333.0208,28132.0
2024-09-23 13:30:00,337.48,337.55,337.0,337.31,24997.0,332.9616,333.0307,332.488,332.7939,24997.0
2024-09-23 13:40:00,337.31,337.65,337.23,337.62,10244.0,332.7939,333.1293,332.715,333.0997,10244.0
2024-09-23 13:50:00,337.63,338.05,337.51,337.76,15728.0,333.1096,333.524,332.9912,333.2379,15728.0
2024-09-23 14:00:00,337.7,337.95,337.52,337.89,11755.0,333.1787,333.4253,333.0011,333.3661,11755.0
2024-09-23 14:10:00,337.87,337.89,337.51,337.71,11782.0,333.3464,333.3661,332.9912,333.1885,11782.0
2024-09-23 14:20:00,337.75,338.08,337.65,337.82,25085.0,333.228,333.5536,333.1293,333.2971,25085.0
2024-09-23 14:30:00,337.86,337.92,337.46,337.55,19999.0,333.3365,333.3957,332.9419,333.0307,19999.0
2024-09-23 14:40:00,337.52,337.73,337.51,337.59,10086.0,333.0011,333.2083,332.9912,333.0701,10086.0
2024-09-23 14:50:00,337.63,337.66,337.17,337.48,20041.0,333.1096,333.1392,332.6558,332.9616,20041.0
2024-09-23 15:00:00,337.39,337.58,337.18,337.54,21648.0,332.8728,333.0603,332.6656,333.0208,21648.0
2024-09-23 15:10:00,337.48,338.04,337.34,338.0,21202.0,332.9616,333.5141,332.8235,333.4747,21202.0
2024-09-23 15:20:00,338.11,338.25,337.82,338.1,27614.0,333.5832,333.7213,333.2971,333.5733,27614.0
2024-09-23 15:30:00,338.21,338.55,338.0,338.49,34627.0,333.6818,334.0173,333.4747,333.9581,34627.0
2024-09-23 15:40:00,338.4,339.03,338.34,338.76,26251.0,333.8693,334.4909,333.8101,334.2245,26251.0
2024-09-23 15:50:00,338.81,339.44,338.74,339.12,104328.0,334.2738,334.8954,334.2047,334.5797,104328.0
2024-09-24 09:30:00,337.94,338.38,335.28,337.41,58657.0,333.4155,333.8496,330.7911,332.8926,58657.0
2024-09-24 09:40:00,337.37,338.62,337.26,337.98,11701.0,332.8531,334.0864,332.7446,333.4549,11701.0
2024-09-24 09:50:00,337.98,338.37,337.61,338.06,18902.0,333.4549,333.8397,333.0899,333.5338,18902.0
2024-09-24 10:00:00,337.91,339.08,337.62,338.84,21486.0,333.3859,334.5402,333.0997,334.3034,21486.0
2024-09-24 10:10:00,339.07,339.16,338.72,339.08,18966.0,334.5303,334.6191,334.185,334.5402,18966.0
2024-09-24 10:20:00,339.21,339.84,338.94,339.47,23965.0,334.6685,335.29,334.4021,334.925,23965.0
2024-09-24 10:30:00,339.52,339.55,338.53,338.95,21307.0,334.9743,335.0039,333.9976,334.4119,21307.0
2024-09-24 10:40:00,339.0,340.4,338.91,340.06,37067.0,334.4613,335.8425,334.3725,335.5071,37067.0
2024-09-24 10:50:00,340.06,340.26,339.3,339.53,25932.0,335.5071,335.7044,334.7572,334.9842,25932.0
2024-09-24 11:00:00,339.53,339.71,339.19,339.44,10530.0,334.9842,335.1618,334.6487,334.8954,10530.0
2024-09-24 11:10:00,339.44,339.62,339.0,339.44,34992.0,334.8954,335.073,334.4613,334.8954,34992.0
2024-09-24 11:20:00,339.34,339.54,339.01,339.11,34562.0,334.7967,334.994,334.4711,334.5698,34562.0
2024-09-24 11:30:00,339.05,339.17,338.83,339.13,20818.0,334.5106,334.629,334.2935,334.5895,20818.0
2024-09-24 11:40:00,339.19,339.46,338.94,338.98,11790.0,334.6487,334.9151,334.4021,334.4415,11790.0
2024-09-24 11:50:00,338.93,339.47,338.92,339.06,11101.0,334.3922,334.925,334.3823,334.5205,11101.0
2024-09-24 12:00:00,339.12,339.29,339.0,339.07,22897.0,334.5797,334.7474,334.4613,334.5303,22897.0
2024-09-24 12:10:00,339.12,339.51,339.06,339.23,29386.0,334.5797,334.9644,334.5205,334.6882,29386.0
2024-09-24 12:20:00,339.28,339.42,339.14,339.2,11530.0,334.7375,334.8756,334.5994,334.6586,11530.0
2024-09-24 12:30:00,339.37,339.8,339.12,339.58,17376.0,334.8263,335.2506,334.5797,335.0335,17376.0
2024-09-24 12:40:00,339.67,339.9,339.55,339.77,31026.0,335.1223,335.3492,335.0039,335.221,31026.0
2024-09-24 12:50:00,339.78,339.78,339.41,339.41,10342.0,335.2308,335.2308,334.8658,334.8658,10342.0
2024-09-24 13:00:00,339.54,339.74,339.45,339.67,9631.0,334.994,335.1914,334.9052,335.1223,9631.0
2024-09-24 13:10:00,339.67,339.77,339.61,339.68,10124.0,335.1223,335.221,335.0631,335.1322,10124.0
2024-09-24 13:20:00,339.67,339.73,339.55,339.67,8129.0,335.1223,335.1815,335.0039,335.1223,8129.0
2024-09-24 13:30:00,339.72,339.72,339.48,339.65,12088.0,335.1716,335.1716,334.9348,335.1026,12088.0
2024-09-24 13:40:00,339.64,339.8,339.4,339.45,17046.0,335.0927,335.2506,334.8559,334.9052,17046.0
2024-09-24 13:50:00,339.46,339.46,339.01,339.29,19981.0,334.9151,334.9151,334.4711,334.7474,19981.0
2024-09-24 14:00:00,339.29,339.41,339.13,339.25,21566.0,334.7474,334.8658,334.5895,334.7079,21566.0
2024-09-24 14:10:00,339.29,339.29,338.58,338.59,22850.0,334.7474,334.7474,334.0469,334.0568,22850.0
2024-09-24 14:20:00,338.59,338.72,338.19,338.23,9618.0,334.0568,334.185,333.6621,333.7016,9618.0
2024-09-24 14:30:00,338.09,338.22,337.62,337.85,30125.0,333.5634,333.6917,333.0997,333.3267,30125.0
2024-09-24 14:40:00,337.83,339.03,337.83,338.67,43962.0,333.3069,334.4909,333.3069,334.1357,43962.0
2024-09-24 14:50:00,338.58,339.2,338.51,339.06,31748.0,334.0469,334.6586,333.9778,334.5205,31748.0
2024-09-24 15:00:00,339.12,339.76,338.91,339.76,16848.0,334.5797,335.2111,334.3725,335.2111,16848.0
2024-09-24 15:10:00,339.71,340.03,339.47,339.48,21238.0,335.1618,335.4775,334.925,334.9348,21238.0
2024-09-24 15:20:00,339.46,339.91,339.36,339.73,12114.0,334.9151,335.3591,334.8164,335.1815,12114.0
2024-09-24 15:30:00,339.75,339.84,339.45,339.69,21519.0,335.2012,335.29,334.9052,335.142,21519.0
2024-09-24 15:40:00,339.76,340.12,339.75,339.98,18930.0,335.2111,335.5663,335.2012,335.4281,18930.0
2024-09-24 15:50:00,339.95,340.62,339.45,339.63,287125.0,335.3985,336.0596,334.9052,335.0828,287125.0
2024-09-25 09:30:00,335.14,338.56,334.16,337.94,108284.0,330.6529,334.0272,329.6861,333.4155,108284.0
2024-09-25 09:40:00,337.77,338.32,336.2,336.97,30330.0,333.2477,333.7904,331.6988,332.4584,30330.0
2024-09-25 09:50:00,336.97,336.97,335.95,336.41,32464.0,332.4584,332.4584,331.4521,331.9059,32464.0
2024-09-25 10:00:00,336.3,337.91,336.28,337.86,35934.0,331.7974,333.3859,331.7777,333.3365,35934.0
2024-09-25 10:10:00,337.75,338.08,337.54,337.79,73673.0,333.228,333.5536,333.0208,333.2675,73673.0
2024-09-25 10:20:00,337.69,338.2,337.55,337.94,47636.0,333.1688,333.672,333.0307,333.4155,47636.0
2024-09-25 10:30:00,337.9,338.44,337.43,338.33,31402.0,333.376,333.9088,332.9123,333.8002,31402.0
2024-09-25 10:40:00,338.41,338.91,338.14,338.32,11667.0,333.8792,334.3725,333.6128,333.7904,11667.0
2024-09-25 10:50:00,338.44,338.91,338.28,338.84,23715.0,333.9088,334.3725,333.7509,334.3034,23715.0
2024-09-25 11:00:00,338.84,339.55,338.41,339.55,37241.0,334.3034,335.0039,333.8792,335.0039,37241.0
2024-09-25 11:10:00,339.45,339.55,338.79,339.11,24965.0,334.9052,335.0039,334.2541,334.5698,24965.0
2024-09-25 11:20:00,338.99,339.39,338.87,339.28,23874.0,334.4514,334.846,334.333,334.7375,23874.0
2024-09-25 11:30:00,339.3,339.75,339.19,339.43,19284.0,334.7572,335.2012,334.6487,334.8855,19284.0
2024-09-25 11:40:00,339.34,339.68,338.8,338.92,61753.0,334.7967,335.1322,334.2639,334.3823,61753.0
2024-09-25 11:50:00,338.79,339.04,338.27,338.6,59534.0,334.2541,334.5007,333.741,334.0666,59534.0
2024-09-25 12:00:00,338.57,338.57,337.59,337.76,13444.0,334.037,334.037,333.0701,333.2379,13444.0
2024-09-25 12:10:00,337.62,337.93,335.8,335.8,24649.0,333.0997,333.4056,331.3041,331.3041,24649.0
2024-09-25 12:20:00,335.94,337.1,335.31,336.95,30280.0,331.4422,332.5867,330.8207,332.4387,30280.0
2024-09-25 12:30:00,336.96,337.57,336.9,336.97,18349.0,332.4486,333.0504,332.3894,332.4584,18349.0
2024-09-25 12:40:00,336.97,337.11,336.53,336.88,15992.0,332.4584,332.5966,332.0243,332.3696,15992.0
2024-09-25 12:50:00,336.89,337.43,336.74,337.1,28327.0,332.3795,332.9123,332.2315,332.5867,28327.0
2024-09-25 13:00:00,337.01,337.53,336.66,337.26,26686.0,332.4979,333.0109,332.1526,332.7446,26686.0
2024-09-25 13:10:00,337.26,337.41,336.67,337.11,51686.0,332.7446,332.8926,332.1625,332.5966,51686.0
2024-09-25 13:20:00,337.14,337.47,336.07,336.31,32920.0,332.6262,332.9517,331.5705,331.8073,32920.0
2024-09-25 13:30:00,336.31,336.4,335.71,336.22,26780.0,331.8073,331.8961,331.2153,331.7185,26780.0
2024-09-25 13:40:00,336.35,337.09,335.74,336.83,56816.0,331.8467,332.5768,331.2449,332.3203,56816.0
2024-09-25 13:50:00,336.81,336.99,336.44,336.93,19404.0,332.3006,332.4782,331.9355,332.419,19404.0
2024-09-25 14:00:00,337.04,337.29,336.25,336.32,20794.0,332.5275,332.7742,331.7481,331.8171,20794.0
2024-09-25 14:10:00,336.32,336.33,335.24,335.58,33747.0,331.8171,331.827,330.7516,331.0871,33747.0
2024-09-25 14:20:00,335.59,336.32,335.37,336.32,29611.0,331.0969,331.8171,330.8799,331.8171,29611.0
2024-09-25 14:30:00,336.16,336.32,335.7,336.04,52056.0,331.6593,331.8171,331.2054,331.5409,52056.0
2024-09-25 14:40:00,336.04,336.5,335.87,336.41,26147.0,331.5409,331.9947,331.3732,331.9059,26147.0
2024-09-25 14:50:00,336.41,337.22,336.2,336.83,20342.0,331.9059,332.7051,331.6988,332.3203,20342.0
2024-09-25 15:00:00,336.89,337.6,336.81,337.5,35613.0,332.3795,333.08,332.3006,332.9813,35613.0
2024-09-25 15:10:00,337.6,337.79,336.92,337.26,23304.0,333.08,333.2675,332.4091,332.7446,23304.0
2024-09-25 15:20:00,337.25,337.38,336.41,336.93,48177.0,332.7347,332.863,331.9059,332.419,48177.0
2024-09-25 15:30:00,336.9,336.9,336.09,336.46,59022.0,332.3894,332.3894,331.5902,331.9553,59022.0
2024-09-25 15:40:00,336.44,336.61,335.99,336.61,50816.0,331.9355,332.1033,331.4916,332.1033,50816.0
2024-09-25 15:50:00,336.67,337.81,336.53,336.97,212236.0,332.1625,333.2872,332.0243,332.4584,212236.0
2024-09-26 09:30:00,355.01,363.99,354.72,362.39,285465.0,350.2569,359.1167,349.9708,357.5381,285465.0
2024-09-26 09:40:00,362.23,363.94,356.16,356.51,121317.0,357.3802,359.0674,351.3915,351.7368,121317.0
2024-09-26 09:50:00,356.17,357.72,354.81,355.03,101962.0,351.4014,352.9306,350.0596,350.2766,101962.0
2024-09-26 10:00:00,355.32,356.38,351.32,351.81,95266.0,350.5628,351.6086,346.6163,347.0998,95266.0
2024-09-26 10:10:00,351.84,354.45,350.9,352.42,82944.0,347.1294,349.7044,346.2019,347.7016,82944.0
2024-09-26 10:20:00,352.22,352.28,349.7,352.08,52447.0,347.5043,347.5635,345.018,347.3661,52447.0
2024-09-26 10:30:00,352.42,353.18,351.35,351.91,46950.0,347.7016,348.4514,346.6459,347.1984,46950.0
2024-09-26 10:40:00,351.91,354.55,351.81,353.4,61164.0,347.1984,349.8031,347.0998,348.6685,61164.0
2024-09-26 10:50:00,353.59,354.95,352.05,354.38,54795.0,348.8559,350.1977,347.3365,349.6353,54795.0
2024-09-26 11:00:00,354.36,354.67,353.17,353.46,44191.0,349.6156,349.9215,348.4415,348.7277,44191.0
2024-09-26 11:10:00,353.35,353.9,352.55,353.54,44845.0,348.6191,349.1618,347.8298,348.8066,44845.0
2024-09-26 11:20:00,353.17,353.91,352.27,352.7,31758.0,348.4415,349.1716,347.5536,347.9778,31758.0
2024-09-26 11:30:00,352.74,353.1,351.55,352.56,32074.0,348.0173,348.3725,346.8432,347.8397,32074.0
2024-09-26 11:40:00,352.59,352.81,351.57,351.71,21083.0,347.8693,348.0864,346.863,347.0011,21083.0
2024-09-26 11:50:00,351.71,353.24,351.7,353.16,32592.0,347.0011,348.5106,346.9912,348.4317,32592.0
2024-09-26 12:00:00,352.81,353.03,352.43,352.65,20143.0,348.0864,348.3034,347.7115,347.9285,20143.0
2024-09-26 12:10:00,352.65,353.19,352.17,352.35,32316.0,347.9285,348.4613,347.4549,347.6325,32316.0
2024-09-26 12:20:00,352.49,353.5,352.38,353.09,32840.0,347.7707,348.7671,347.6621,348.3626,32840.0
2024-09-26 12:30:00,353.21,353.59,352.63,352.94,16396.0,348.481,348.8559,347.9088,348.2146,16396.0
2024-09-26 12:40:00,352.7,352.98,352.34,352.45,21301.0,347.9778,348.2541,347.6227,347.7312,21301.0
2024-09-26 12:50:00,352.51,353.02,352.1,352.48,13352.0,347.7904,348.2936,347.3859,347.7608,13352.0
2024-09-26 13:00:00,352.4,352.61,351.7,352.13,30997.0,347.6819,347.889,346.9912,347.4155,30997.0
2024-09-26 13:10:00,351.96,351.96,351.34,351.34,14780.0,347.2477,347.2477,346.636,346.636,14780.0
2024-09-26 13:20:00,351.7,353.53,351.41,353.33,116389.0,346.9912,348.7967,346.7051,348.5994,116389.0
2024-09-26 13:30:00,353.37,353.48,352.32,353.09,49984.0,348.6389,348.7474,347.6029,348.3626,49984.0
2024-09-26 13:40:00,352.82,353.73,352.82,353.3,46382.0,348.0962,348.994,348.0962,348.5698,46382.0
2024-09-26 13:50:00,353.35,353.67,353.16,353.53,28568.0,348.6191,348.9349,348.4317,348.7967,28568.0
2024-09-26 14:00:00,353.56,354.63,353.39,354.63,41167.0,348.8263,349.882,348.6586,349.882,41167.0
2024-09-26 14:10:00,354.63,355.01,354.2,354.71,36286.0,349.882,350.2569,349.4578,349.9609,36286.0
2024-09-26 14:20:00,354.87,356.0,354.75,354.9,66551.0,350.1188,351.2337,350.0004,350.1484,66551.0
2024-09-26 14:30:00,354.98,355.45,354.76,354.84,17318.0,350.2273,350.691,350.0103,350.0892,17318.0
2024-09-26 14:40:00,354.82,355.09,354.23,354.57,25895.0,350.0695,350.3358,349.4874,349.8228,25895.0
2024-09-26 14:50:00,354.52,355.64,354.46,355.62,25854.0,349.7735,350.8785,349.7143,350.8587,25854.0
2024-09-26 15:00:00,355.62,355.84,355.07,355.19,12531.0,350.8587,351.0758,350.3161,350.4345,12531.0
2024-09-26 15:10:00,355.17,355.51,354.69,355.19,47667.0,350.4148,350.7502,349.9412,350.4345,47667.0
2024-09-26 15:20:00,355.17,356.0,354.86,355.66,56868.0,350.4148,351.2337,350.1089,350.8982,56868.0
2024-09-26 15:30:00,355.68,356.7,355.53,356.29,95382.0,350.9179,351.9243,350.7699,351.5198,95382.0
2024-09-26 15:40:00,356.35,356.5,355.6,356.28,95164.0,351.579,351.727,350.839,351.5099,95164.0
2024-09-26 15:50:00,356.23,356.42,355.37,355.63,214808.0,351.4606,351.648,350.6121,350.8686,214808.0
2024-09-27 09:30:00,356.33,358.34,355.84,357.33,128598.0,351.5592,353.5423,351.0758,352.5458,128598.0
2024-09-27 09:40:00,357.66,357.66,354.14,354.6,50843.0,352.8714,352.8714,349.3986,349.8524,50843.0
2024-09-27 09:50:00,354.4,355.07,354.15,354.7,49712.0,349.6551,350.3161,349.4084,349.9511,49712.0
2024-09-27 10:00:00,354.86,355.25,353.81,354.28,49291.0,350.1089,350.4937,349.073,349.5367,49291.0
2024-09-27 10:10:00,354.34,355.78,354.29,355.61,70056.0,349.5959,351.0166,349.5466,350.8489,70056.0
2024-09-27 10:20:00,355.61,356.36,355.25,356.27,25518.0,350.8489,351.5888,350.4937,351.5,25518.0
2024-09-27 10:30:00,356.47,356.66,355.93,355.96,32264.0,351.6974,351.8848,351.1646,351.1942,32264.0
2024-09-27 10:40:00,355.92,356.26,355.33,356.23,38366.0,351.1547,351.4902,350.5726,351.4606,38366.0
2024-09-27 10:50:00,356.04,356.79,355.57,355.57,19930.0,351.2731,352.0131,350.8094,350.8094,19930.0
2024-09-27 11:00:00,355.68,355.79,354.45,354.67,18976.0,350.9179,351.0265,349.7044,349.9215,18976.0
2024-09-27 11:10:00,354.83,354.86,353.49,353.87,20076.0,350.0793,350.1089,348.7573,349.1322,20076.0
2024-09-27 11:20:00,353.76,354.12,353.31,353.93,32193.0,349.0236,349.3788,348.5797,349.1914,32193.0
2024-09-27 11:30:00,353.95,354.06,352.97,353.13,10753.0,349.2111,349.3196,348.2442,348.4021,10753.0
2024-09-27 11:40:00,352.89,353.54,352.89,353.13,28557.0,348.1653,348.8066,348.1653,348.4021,28557.0
2024-09-27 11:50:00,352.87,353.12,351.97,352.29,16735.0,348.1456,348.3922,347.2576,347.5733,16735.0
2024-09-27 12:00:00,352.15,352.52,351.89,352.14,13729.0,347.4352,347.8002,347.1787,347.4253,13729.0
2024-09-27 12:10:00,352.13,352.76,352.04,352.63,9979.0,347.4155,348.037,347.3267,347.9088,9979.0
2024-09-27 12:20:00,352.76,352.83,352.23,352.35,15585.0,348.037,348.1061,347.5141,347.6325,15585.0
2024-09-27 12:30:00,352.29,352.9,352.09,352.82,21462.0,347.5733,348.1752,347.376,348.0962,21462.0
2024-09-27 12:40:00,352.82,352.93,352.55,352.55,10966.0,348.0962,348.2048,347.8298,347.8298,10966.0
2024-09-27 12:50:00,352.61,352.91,352.5,352.63,11843.0,347.889,348.185,347.7805,347.9088,11843.0
2024-09-27 13:00:00,352.68,352.7,351.82,352.01,23161.0,347.9581,347.9778,347.1096,347.2971,23161.0
2024-09-27 13:10:00,351.88,352.21,351.76,352.21,11850.0,347.1688,347.4944,347.0504,347.4944,11850.0
2024-09-27 13:20:00,352.21,352.61,352.2,352.38,18986.0,347.4944,347.889,347.4845,347.6621,18986.0
2024-09-27 13:30:00,352.36,352.7,352.28,352.54,29122.0,347.6424,347.9778,347.5635,347.82,29122.0
2024-09-27 13:40:00,352.46,353.34,352.46,352.98,16138.0,347.7411,348.6093,347.7411,348.2541,16138.0
2024-09-27 13:50:00,353.11,353.12,352.61,352.81,12605.0,348.3823,348.3922,347.889,348.0864,12605.0
2024-09-27 14:00:00,352.78,352.82,352.17,352.21,8180.0,348.0568,348.0962,347.4549,347.4944,8180.0
2024-09-27 14:10:00,352.39,352.4,351.74,352.03,16281.0,347.672,347.6819,347.0307,347.3168,16281.0
2024-09-27 14:20:00,352.09,352.35,352.0,352.32,11625.0,347.376,347.6325,347.2872,347.6029,11625.0
2024-09-27 14:30:00,352.32,352.35,351.41,351.52,23017.0,347.6029,347.6325,346.7051,346.8136,23017.0
2024-09-27 14:40:00,351.52,351.63,351.2,351.6,19060.0,346.8136,346.9222,346.4979,346.8926,19060.0
2024-09-27 14:50:00,351.61,352.46,351.6,352.27,9823.0,346.9024,347.7411,346.8926,347.5536,9823.0
2024-09-27 15:00:00,352.32,352.53,352.0,352.0,16415.0,347.6029,347.8101,347.2872,347.2872,16415.0
2024-09-27 15:10:00,351.92,352.04,351.65,351.86,17058.0,347.2083,347.3267,346.9419,347.1491,17058.0
2024-09-27 15:20:00,351.99,352.06,351.42,351.84,40326.0,347.2773,347.3464,346.715,347.1294,40326.0
2024-09-27 15:30:00,351.68,351.84,351.24,351.24,26632.0,346.9715,347.1294,346.5374,346.5374,26632.0
2024-09-27 15:40:00,351.2,351.35,350.68,350.68,39502.0,346.4979,346.6459,345.9849,345.9849,39502.0
2024-09-27 15:50:00,350.71,351.43,349.3,349.88,270682.0,346.0145,346.7248,344.6234,345.1956,270682.0
2024-09-30 09:30:00,348.5,353.68,347.72,351.39,173036.0,343.8341,348.9447,343.0645,346.6854,173036.0
2024-09-30 09:40:00,350.66,352.64,350.66,352.23,97525.0,345.9652,347.9186,345.9652,347.5141,97525.0
2024-09-30 09:50:00,352.42,353.21,351.89,353.07,44883.0,347.7016,348.481,347.1787,348.3429,44883.0
2024-09-30 10:00:00,352.96,353.23,352.11,352.6,31636.0,348.2344,348.5007,347.3957,347.8792,31636.0
2024-09-30 10:10:00,352.47,352.47,350.7,350.91,28007.0,347.7509,347.7509,346.0046,346.2118,28007.0
2024-09-30 10:20:00,350.95,351.14,349.7,350.78,40008.0,346.2513,346.4387,345.018,346.0835,40008.0
2024-09-30 10:30:00,351.35,352.23,351.17,352.23,14580.0,346.6459,347.5141,346.4683,347.5141,14580.0
2024-09-30 10:40:00,352.35,352.77,351.61,351.73,65868.0,347.6325,348.0469,346.9024,347.0208,65868.0
2024-09-30 10:50:00,351.59,352.43,351.04,352.24,34106.0,346.8827,347.7115,346.3401,347.524,34106.0
2024-09-30 11:00:00,352.42,352.56,351.4,351.41,20753.0,347.7016,347.8397,346.6952,346.7051,20753.0
2024-09-30 11:10:00,351.41,351.59,350.33,350.58,21629.0,346.7051,346.8827,345.6396,345.8862,21629.0
2024-09-30 11:20:00,350.59,350.87,350.3,350.38,14619.0,345.8961,346.1723,345.61,345.6889,14619.0
2024-09-30 11:30:00,350.4,350.87,350.24,350.42,15392.0,345.7086,346.1723,345.5508,345.7284,15392.0
2024-09-30 11:40:00,350.35,351.05,350.15,350.69,19927.0,345.6593,346.3499,345.462,345.9948,19927.0
2024-09-30 11:50:00,350.66,350.76,350.32,350.65,14130.0,345.9652,346.0638,345.6297,345.9553,14130.0
2024-09-30 12:00:00,350.67,350.93,350.48,350.67,9661.0,345.975,346.2315,345.7876,345.975,9661.0
2024-09-30 12:10:00,350.58,350.74,350.34,350.47,10722.0,345.8862,346.0441,345.6494,345.7777,10722.0
2024-09-30 12:20:00,350.47,350.61,350.07,350.07,28361.0,345.7777,345.9158,345.3831,345.3831,28361.0
2024-09-30 12:30:00,350.08,351.02,350.0,350.86,21810.0,345.3929,346.3203,345.314,346.1625,21810.0
2024-09-30 12:40:00,350.93,351.1,350.71,350.88,6014.0,346.2315,346.3993,346.0145,346.1822,6014.0
2024-09-30 12:50:00,350.74,351.06,350.67,350.78,17880.0,346.0441,346.3598,345.975,346.0835,17880.0
2024-09-30 13:00:00,350.85,350.94,350.25,350.93,53653.0,346.1526,346.2414,345.5606,346.2315,53653.0
2024-09-30 13:10:00,351.09,351.17,350.68,350.88,9058.0,346.3894,346.4683,345.9849,346.1822,9058.0
2024-09-30 13:20:00,350.81,351.17,350.71,350.82,6102.0,346.1131,346.4683,346.0145,346.123,6102.0
2024-09-30 13:30:00,350.85,351.03,350.74,350.78,13325.0,346.1526,346.3302,346.0441,346.0835,13325.0
2024-09-30 13:40:00,350.85,351.28,350.7,350.83,9731.0,346.1526,346.5769,346.0046,346.1329,9731.0
2024-09-30 13:50:00,350.83,350.92,350.59,350.86,10980.0,346.1329,346.2217,345.8961,346.1625,10980.0
2024-09-30 14:00:00,350.86,351.19,350.86,351.1,6566.0,346.1625,346.4881,346.1625,346.3993,6566.0
2024-09-30 14:10:00,351.18,351.18,349.77,350.0,31166.0,346.4782,346.4782,345.0871,345.314,31166.0
2024-09-30 14:20:00,350.0,350.68,349.51,350.68,23919.0,345.314,345.9849,344.8305,345.9849,23919.0
2024-09-30 14:30:00,350.67,351.18,350.4,351.03,11122.0,345.975,346.4782,345.7086,346.3302,11122.0
2024-09-30 14:40:00,351.15,351.26,350.86,351.0,11949.0,346.4486,346.5571,346.1625,346.3006,11949.0
2024-09-30 14:50:00,351.02,351.07,350.66,350.66,4898.0,346.3203,346.3697,345.9652,345.9652,4898.0
2024-09-30 15:00:00,350.61,351.03,350.33,350.89,11258.0,345.9158,346.3302,345.6396,346.1921,11258.0
2024-09-30 15:10:00,350.89,351.45,350.79,351.36,8601.0,346.1921,346.7446,346.0934,346.6558,8601.0
2024-09-30 15:20:00,351.29,351.53,351.19,351.47,13444.0,346.5867,346.8235,346.4881,346.7643,13444.0
2024-09-30 15:30:00,351.47,351.81,351.32,351.34,30470.0,346.7643,347.0998,346.6163,346.636,30470.0
2024-09-30 15:40:00,351.42,352.75,351.37,352.49,29777.0,346.715,348.0272,346.6656,347.7707,29777.0
2024-09-30 15:50:00,352.64,354.06,352.22,353.48,162532.0,347.9186,349.3196,347.5043,348.7474,162532.0
2024-10-01 09:30:00,354.99,354.99,350.32,352.54,75451.0,350.2372,350.2372,345.6297,347.82,75451.0
2024-10-01 09:40:00,352.54,353.49,351.58,352.34,12294.0,347.82,348.7573,346.8728,347.6227,12294.0
2024-10-01 09:50:00,352.21,352.59,351.53,352.59,24143.0,347.4944,347.8693,346.8235,347.8693,24143.0
2024-10-01 10:00:00,352.42,353.23,351.92,351.92,23352.0,347.7016,348.5007,347.2083,347.2083,23352.0
2024-10-01 10:10:00,352.06,352.35,351.68,351.81,23844.0,347.3464,347.6325,346.9715,347.0998,23844.0
2024-10-01 10:20:00,352.01,352.59,351.79,351.98,16656.0,347.2971,347.8693,347.08,347.2675,16656.0
2024-10-01 10:30:00,351.93,351.93,350.76,351.61,35227.0,347.2181,347.2181,346.0638,346.9024,35227.0
2024-10-01 10:40:00,351.55,351.99,350.41,350.41,12750.0,346.8432,347.2773,345.7185,345.7185,12750.0
2024-10-01 10:50:00,350.42,350.65,349.9,350.35,20802.0,345.7284,345.9553,345.2153,345.6593,20802.0
2024-10-01 11:00:00,350.34,350.82,350.16,350.3,18332.0,345.6494,346.123,345.4718,345.61,18332.0
2024-10-01 11:10:00,350.12,351.01,350.09,351.01,16057.0,345.4324,346.3105,345.4028,346.3105,16057.0
2024-10-01 11:20:00,351.09,351.79,350.94,351.64,19868.0,346.3894,347.08,346.2414,346.932,19868.0
2024-10-01 11:30:00,351.54,352.08,351.33,351.92,20150.0,346.8334,347.3661,346.6262,347.2083,20150.0
2024-10-01 11:40:00,352.09,352.8,352.04,352.39,11298.0,347.376,348.0765,347.3267,347.672,11298.0
2024-10-01 11:50:00,352.24,352.8,352.07,352.17,14457.0,347.524,348.0765,347.3563,347.4549,14457.0
2024-10-01 12:00:00,352.16,352.28,351.73,351.96,16575.0,347.4451,347.5635,347.0208,347.2477,16575.0
2024-10-01 12:10:00,352.03,352.08,351.42,351.56,16413.0,347.3168,347.3661,346.715,346.8531,16413.0
2024-10-01 12:20:00,351.56,352.0,351.42,351.99,9231.0,346.8531,347.2872,346.715,347.2773,9231.0
2024-10-01 12:30:00,351.99,352.25,351.29,351.33,13996.0,347.2773,347.5339,346.5867,346.6262,13996.0
2024-10-01 12:40:00,351.46,351.46,350.26,350.45,9679.0,346.7544,346.7544,345.5705,345.758,9679.0
2024-10-01 12:50:00,350.48,351.35,350.27,351.2,19760.0,345.7876,346.6459,345.5804,346.4979,19760.0
2024-10-01 13:00:00,350.76,351.04,350.2,350.56,6882.0,346.0638,346.3401,345.5113,345.8665,6882.0
2024-10-01 13:10:00,350.69,350.78,349.97,350.27,7298.0,345.9948,346.0835,345.2844,345.5804,7298.0
2024-10-01 13:20:00,350.21,350.59,349.96,350.59,12507.0,345.5212,345.8961,345.2745,345.8961,12507.0
2024-10-01 13:30:00,350.38,351.12,350.23,350.69,16524.0,345.6889,346.419,345.5409,345.9948,16524.0
2024-10-01 13:40:00,350.67,351.27,350.3,350.89,23194.0,345.975,346.567,345.61,346.1921,23194.0
2024-10-01 13:50:00,350.99,351.69,350.83,351.69,5742.0,346.2907,346.9814,346.1329,346.9814,5742.0
2024-10-01 14:00:00,351.73,352.5,351.69,352.5,19606.0,347.0208,347.7805,346.9814,347.7805,19606.0
2024-10-01 14:10:00,352.39,352.81,352.22,352.68,17493.0,347.672,348.0864,347.5043,347.9581,17493.0
2024-10-01 14:20:00,352.59,353.01,352.5,352.86,19693.0,347.8693,348.2837,347.7805,348.1357,19693.0
2024-10-01 14:30:00,352.79,352.98,351.99,352.27,20704.0,348.0666,348.2541,347.2773,347.5536,20704.0
2024-10-01 14:40:00,352.22,352.32,351.84,351.84,13113.0,347.5043,347.6029,347.1294,347.1294,13113.0
2024-10-01 14:50:00,351.94,352.3,351.84,351.99,14481.0,347.228,347.5832,347.1294,347.2773,14481.0
2024-10-01 15:00:00,351.96,352.01,351.59,351.82,13266.0,347.2477,347.2971,346.8827,347.1096,13266.0
2024-10-01 15:10:00,351.95,351.98,351.55,351.94,14114.0,347.2379,347.2675,346.8432,347.228,14114.0
2024-10-01 15:20:00,351.86,352.92,351.85,352.9,29409.0,347.1491,348.1949,347.1392,348.1752,29409.0
2024-10-01 15:30:00,352.9,352.91,352.34,352.67,49540.0,348.1752,348.185,347.6227,347.9482,49540.0
2024-10-01 15:40:00,352.74,353.32,352.49,352.64,42666.0,348.0173,348.5895,347.7707,347.9186,42666.0
2024-10-01 15:50:00,352.55,353.06,351.81,352.13,124999.0,347.8298,348.333,347.0998,347.4155,124999.0
2024-10-02 09:30:00,352.71,353.2,351.34,351.92,58655.0,347.9877,348.4711,346.636,347.2083,58655.0
2024-10-02 09:40:00,351.89,354.73,351.35,354.58,21654.0,347.1787,349.9807,346.6459,349.8327,21654.0
2024-10-02 09:50:00,354.68,355.28,354.0,354.14,41658.0,349.9313,350.5233,349.2604,349.3986,41658.0
2024-10-02 10:00:00,354.17,354.85,353.86,354.85,28589.0,349.4282,350.0991,349.1223,350.0991,28589.0
2024-10-02 10:10:00,354.98,354.98,353.62,354.18,30329.0,350.2273,350.2273,348.8855,349.438,30329.0
2024-10-02 10:20:00,354.23,354.76,353.81,354.46,26361.0,349.4874,350.0103,349.073,349.7143,26361.0
2024-10-02 10:30:00,354.55,355.0,353.78,354.79,21609.0,349.8031,350.247,349.0434,350.0399,21609.0
2024-10-02 10:40:00,354.84,355.33,354.25,354.77,12931.0,350.0892,350.5726,349.5071,350.0201,12931.0
2024-10-02 10:50:00,354.88,354.93,353.87,354.66,13423.0,350.1287,350.178,349.1322,349.9116,13423.0
2024-10-02 11:00:00,354.83,355.22,354.38,354.5,29158.0,350.0793,350.4641,349.6353,349.7537,29158.0
2024-10-02 11:10:00,354.5,354.88,354.36,354.56,16950.0,349.7537,350.1287,349.6156,349.8129,16950.0
2024-10-02 11:20:00,354.5,354.56,354.0,354.56,12147.0,349.7537,349.8129,349.2604,349.8129,12147.0
2024-10-02 11:30:00,354.57,354.78,354.29,354.37,22420.0,349.8228,350.03,349.5466,349.6255,22420.0
2024-10-02 11:40:00,354.38,354.64,354.17,354.61,20898.0,349.6353,349.8919,349.4282,349.8623,20898.0
2024-10-02 11:50:00,354.55,354.89,354.46,354.81,23448.0,349.8031,350.1385,349.7143,350.0596,23448.0
2024-10-02 12:00:00,354.8,354.97,354.52,354.9,18742.0,350.0497,350.2174,349.7735,350.1484,18742.0
2024-10-02 12:10:00,354.97,355.19,354.33,354.37,21864.0,350.2174,350.4345,349.586,349.6255,21864.0
2024-10-02 12:20:00,354.37,355.12,354.28,354.93,15927.0,349.6255,350.3654,349.5367,350.178,15927.0
2024-10-02 12:30:00,354.77,354.78,354.44,354.64,10927.0,350.0201,350.03,349.6945,349.8919,10927.0
2024-10-02 12:40:00,354.65,355.0,354.36,354.98,22113.0,349.9017,350.247,349.6156,350.2273,22113.0
2024-10-02 12:50:00,354.97,355.12,354.54,354.54,31090.0,350.2174,350.3654,349.7932,349.7932,31090.0
2024-10-02 13:00:00,354.49,355.13,354.12,355.13,47259.0,349.7439,350.3753,349.3788,350.3753,47259.0
2024-10-02 13:10:00,355.03,355.12,354.6,355.02,54242.0,350.2766,350.3654,349.8524,350.2668,54242.0
2024-10-02 13:20:00,354.96,355.38,354.8,355.19,22155.0,350.2076,350.622,350.0497,350.4345,22155.0
2024-10-02 13:30:00,355.16,355.59,355.02,355.48,8471.0,350.4049,350.8291,350.2668,350.7206,8471.0
2024-10-02 13:40:00,355.36,356.07,355.29,355.86,6415.0,350.6022,351.3027,350.5332,351.0955,6415.0
2024-10-02 13:50:00,355.89,356.1,355.81,356.01,10055.0,351.1251,351.3323,351.0462,351.2435,10055.0
2024-10-02 14:00:00,356.01,356.44,355.96,356.21,8164.0,351.2435,351.6678,351.1942,351.4408,8164.0
2024-10-02 14:10:00,356.21,356.51,356.07,356.08,8953.0,351.4408,351.7368,351.3027,351.3126,8953.0
2024-10-02 14:20:00,356.08,356.25,355.74,356.24,25462.0,351.3126,351.4803,350.9771,351.4704,25462.0
2024-10-02 14:30:00,356.15,356.52,356.14,356.52,10046.0,351.3816,351.7467,351.3718,351.7467,10046.0
2024-10-02 14:40:00,356.47,356.6,356.24,356.45,10048.0,351.6974,351.8256,351.4704,351.6776,10048.0
2024-10-02 14:50:00,356.54,356.63,356.19,356.36,18174.0,351.7664,351.8552,351.4211,351.5888,18174.0
2024-10-02 15:00:00,356.36,356.9,356.33,356.9,16582.0,351.5888,352.1216,351.5592,352.1216,16582.0
2024-10-02 15:10:00,356.83,357.19,356.82,356.9,29635.0,352.0525,352.4077,352.0427,352.1216,29635.0
2024-10-02 15:20:00,357.0,357.0,356.69,356.82,20129.0,352.2203,352.2203,351.9144,352.0427,20129.0
2024-10-02 15:30:00,356.76,356.76,356.02,356.06,18287.0,351.9835,351.9835,351.2534,351.2929,18287.0
2024-10-02 15:40:00,356.07,356.41,355.82,356.18,29691.0,351.3027,351.6382,351.0561,351.4112,29691.0
2024-10-02 15:50:00,356.24,356.47,355.85,356.2,117636.0,351.4704,351.6974,351.0857,351.431,117636.0
2024-10-03 09:30:00,359.55,361.37,359.32,360.4,169343.0,354.7361,356.5318,354.5092,355.5747,169343.0
2024-10-03 09:40:00,360.28,361.32,360.05,360.85,60816.0,355.4564,356.4824,355.2294,356.0187,60816.0
2024-10-03 09:50:00,360.6,362.15,360.0,361.44,53850.0,355.7721,357.3013,355.1801,356.6008,53850.0
2024-10-03 10:00:00,361.68,362.65,361.22,362.65,68579.0,356.8376,357.7946,356.3838,357.7946,68579.0
2024-10-03 10:10:00,362.57,363.2,361.62,362.94,57317.0,357.7157,358.3373,356.7784,358.0807,57317.0
2024-10-03 10:20:00,362.82,363.21,362.18,362.18,34196.0,357.9623,358.3471,357.3309,357.3309,34196.0
2024-10-03 10:30:00,362.17,363.57,361.82,363.36,39976.0,357.321,358.7023,356.9757,358.4951,39976.0
2024-10-03 10:40:00,363.62,363.99,362.19,363.49,105875.0,358.7516,359.1167,357.3408,358.6234,105875.0
2024-10-03 10:50:00,363.26,364.45,362.49,362.65,54507.0,358.3965,359.5705,357.6368,357.7946,54507.0
2024-10-03 11:00:00,362.72,362.78,361.72,361.97,42876.0,357.8637,357.9229,356.8771,357.1237,42876.0
2024-10-03 11:10:00,361.98,362.63,361.81,361.81,26971.0,357.1336,357.7749,356.9659,356.9659,26971.0
2024-10-03 11:20:00,361.94,362.48,361.71,361.71,27358.0,357.0941,357.6269,356.8672,356.8672,27358.0
2024-10-03 11:30:00,361.83,362.57,361.71,361.91,28448.0,356.9856,357.7157,356.8672,357.0645,28448.0
2024-10-03 11:40:00,361.91,362.69,361.91,362.13,19161.0,357.0645,357.8341,357.0645,357.2816,19161.0
2024-10-03 11:50:00,362.15,362.47,361.91,362.04,20307.0,357.3013,357.617,357.0645,357.1928,20307.0
2024-10-03 12:00:00,362.07,362.53,361.99,362.43,18569.0,357.2224,357.6762,357.1435,357.5776,18569.0
2024-10-03 12:10:00,362.36,363.3,362.25,363.28,30610.0,357.5085,358.4359,357.4,358.4162,30610.0
2024-10-03 12:20:00,363.37,364.27,363.36,363.61,58790.0,358.505,359.3929,358.4951,358.7418,58790.0
2024-10-03 12:30:00,363.43,363.73,362.36,362.36,18167.0,358.5642,358.8602,357.5085,357.5085,18167.0
2024-10-03 12:40:00,362.31,362.34,361.35,361.56,29502.0,357.4592,357.4888,356.512,356.7192,29502.0
2024-10-03 12:50:00,361.68,362.06,361.41,361.86,18127.0,356.8376,357.2125,356.5712,357.0152,18127.0
2024-10-03 13:00:00,361.96,361.96,361.27,361.75,29843.0,357.1139,357.1139,356.4331,356.9067,29843.0
2024-10-03 13:10:00,361.75,362.26,361.61,361.76,33346.0,356.9067,357.4098,356.7685,356.9165,33346.0
2024-10-03 13:20:00,361.75,362.56,361.65,362.19,36416.0,356.9067,357.7058,356.808,357.3408,36416.0
2024-10-03 13:30:00,362.07,362.38,361.89,361.96,24515.0,357.2224,357.5282,357.0448,357.1139,24515.0
2024-10-03 13:40:00,361.94,362.27,361.78,361.93,25281.0,357.0941,357.4197,356.9363,357.0843,25281.0
2024-10-03 13:50:00,361.9,362.02,361.61,361.78,32464.0,357.0547,357.1731,356.7685,356.9363,32464.0
2024-10-03 14:00:00,361.78,362.35,361.65,362.05,36529.0,356.9363,357.4986,356.808,357.2027,36529.0
2024-10-03 14:10:00,362.0,362.59,362.0,362.56,29838.0,357.1533,357.7354,357.1533,357.7058,29838.0
2024-10-03 14:20:00,362.59,362.67,361.94,361.94,29360.0,357.7354,357.8144,357.0941,357.0941,29360.0
2024-10-03 14:30:00,361.93,362.38,361.81,362.36,31038.0,357.0843,357.5282,356.9659,357.5085,31038.0
2024-10-03 14:40:00,362.4,362.62,362.06,362.12,31854.0,357.548,357.765,357.2125,357.2717,31854.0
2024-10-03 14:50:00,362.01,362.46,361.95,362.08,34814.0,357.1632,357.6072,357.104,357.2323,34814.0
2024-10-03 15:00:00,362.03,362.11,361.76,361.82,43029.0,357.1829,357.2619,356.9165,356.9757,43029.0
2024-10-03 15:10:00,361.81,361.86,360.83,361.21,40515.0,356.9659,357.0152,355.999,356.3739,40515.0
2024-10-03 15:20:00,361.19,361.26,360.3,360.34,46879.0,356.3542,356.4232,355.4761,355.5155,46879.0
2024-10-03 15:30:00,360.24,360.85,360.1,360.81,82261.0,355.4169,356.0187,355.2788,355.9793,82261.0
2024-10-03 15:40:00,360.83,361.28,360.75,361.16,87825.0,355.999,356.443,355.9201,356.3246,87825.0
2024-10-03 15:50:00,361.12,361.44,360.83,361.36,292105.0,356.2851,356.6008,355.999,356.5219,292105.0
2024-10-04 09:30:00,364.2,367.79,364.2,366.18,140467.0,359.3239,362.8658,359.3239,361.2774,140467.0
2024-10-04 09:40:00,366.18,366.5,365.47,365.78,37615.0,361.2774,361.5931,360.5769,360.8827,37615.0
2024-10-04 09:50:00,365.79,366.66,365.48,366.22,28548.0,360.8926,361.7509,360.5867,361.3168,28548.0
2024-10-04 10:00:00,366.14,366.88,365.68,366.07,73695.0,361.2379,361.968,360.7841,361.1688,73695.0
2024-10-04 10:10:00,365.77,366.38,365.28,366.15,17766.0,360.8728,361.4747,360.3894,361.2478,17766.0
2024-10-04 10:20:00,366.18,366.21,364.0,364.75,37838.0,361.2774,361.307,359.1265,359.8665,37838.0
2024-10-04 10:30:00,364.44,365.15,362.57,362.57,47505.0,359.5607,360.2612,357.7157,357.7157,47505.0
2024-10-04 10:40:00,362.84,363.78,362.3,363.65,43051.0,357.9821,358.9095,357.4493,358.7812,43051.0
2024-10-04 10:50:00,363.77,364.18,362.93,363.29,59333.0,358.8996,359.3041,358.0709,358.4261,59333.0
2024-10-04 11:00:00,363.21,364.0,363.07,363.89,16431.0,358.3471,359.1265,358.209,359.018,16431.0
2024-10-04 11:10:00,363.81,363.82,362.15,362.15,29727.0,358.9391,358.949,357.3013,357.3013,29727.0
2024-10-04 11:20:00,362.0,362.0,360.83,361.18,14639.0,357.1533,357.1533,355.999,356.3443,14639.0
2024-10-04 11:30:00,361.14,362.13,361.0,361.52,25823.0,356.3048,357.2816,356.1667,356.6798,25823.0
2024-10-04 11:40:00,361.37,361.84,361.2,361.44,17815.0,356.5318,356.9955,356.364,356.6008,17815.0
2024-10-04 11:50:00,361.44,362.64,361.33,362.54,29252.0,356.6008,357.7848,356.4923,357.6861,29252.0
2024-10-04 12:00:00,362.54,362.87,362.16,362.55,25384.0,357.6861,358.0117,357.3112,357.696,25384.0
2024-10-04 12:10:00,362.4,362.66,362.22,362.25,8134.0,357.548,357.8045,357.3704,357.4,8134.0
2024-10-04 12:20:00,362.29,362.56,361.94,362.3,15612.0,357.4394,357.7058,357.0941,357.4493,15612.0
2024-10-04 12:30:00,362.32,362.83,362.07,362.65,8846.0,357.469,357.9722,357.2224,357.7946,8846.0
2024-10-04 12:40:00,362.45,362.64,361.8,362.0,15161.0,357.5973,357.7848,356.956,357.1533,15161.0
2024-10-04 12:50:00,362.01,362.12,361.0,361.25,10641.0,357.1632,357.2717,356.1667,356.4134,10641.0
2024-10-04 13:00:00,361.28,361.28,360.72,360.81,7008.0,356.443,356.443,355.8905,355.9793,7008.0
2024-10-04 13:10:00,360.87,361.27,360.86,360.87,4747.0,356.0385,356.4331,356.0286,356.0385,4747.0
2024-10-04 13:20:00,361.06,361.06,360.35,360.5,10846.0,356.2259,356.2259,355.5254,355.6734,10846.0
2024-10-04 13:30:00,360.67,360.7,359.93,360.27,13321.0,355.8411,355.8707,355.111,355.4465,13321.0
2024-10-04 13:40:00,360.25,361.18,360.24,360.71,14378.0,355.4268,356.3443,355.4169,355.8806,14378.0
2024-10-04 13:50:00,360.7,360.7,360.14,360.3,3741.0,355.8707,355.8707,355.3182,355.4761,3741.0
2024-10-04 14:00:00,360.3,360.43,359.9,360.12,16354.0,355.4761,355.6043,355.0814,355.2985,16354.0
2024-10-04 14:10:00,360.15,360.35,359.86,360.25,13898.0,355.3281,355.5254,355.042,355.4268,13898.0
2024-10-04 14:20:00,360.23,360.67,360.04,360.39,8520.0,355.407,355.8411,355.2196,355.5649,8520.0
2024-10-04 14:30:00,360.5,360.81,360.21,360.21,9577.0,355.6734,355.9793,355.3873,355.3873,9577.0
2024-10-04 14:40:00,360.18,360.38,359.82,360.02,6150.0,355.3577,355.555,355.0025,355.1998,6150.0
2024-10-04 14:50:00,360.12,360.7,359.95,360.56,9255.0,355.2985,355.8707,355.1308,355.7326,9255.0
2024-10-04 15:00:00,360.56,360.69,360.43,360.62,8628.0,355.7326,355.8609,355.6043,355.7918,8628.0
2024-10-04 15:10:00,360.64,360.85,360.36,360.56,15944.0,355.8115,356.0187,355.5353,355.7326,15944.0
2024-10-04 15:20:00,360.7,361.4,360.59,361.31,20974.0,355.8707,356.5614,355.7622,356.4726,20974.0
2024-10-04 15:30:00,361.3,361.31,360.87,361.16,29111.0,356.4627,356.4726,356.0385,356.3246,29111.0
2024-10-04 15:40:00,361.17,361.55,361.01,361.39,26047.0,356.3344,356.7093,356.1766,356.5515,26047.0
2024-10-04 15:50:00,361.5,362.38,361.2,362.06,174350.0,356.66,357.5282,356.364,357.2125,174350.0
2024-10-07 09:30:00,360.0,362.0,358.56,358.94,88798.0,355.1801,357.1533,353.7594,354.1343,88798.0
2024-10-07 09:40:00,359.13,359.74,358.89,358.89,17096.0,354.3218,354.9236,354.085,354.085,17096.0
2024-10-07 09:50:00,358.97,359.9,358.63,359.13,20156.0,354.1639,355.0814,353.8284,354.3218,20156.0
2024-10-07 10:00:00,359.0,359.19,358.4,359.13,13441.0,354.1935,354.3809,353.6015,354.3218,13441.0
2024-10-07 10:10:00,359.21,359.21,358.46,358.8,14949.0,354.4007,354.4007,353.6607,353.9962,14949.0
2024-10-07 10:20:00,358.8,359.63,358.64,358.83,15376.0,353.9962,354.8151,353.8383,354.0258,15376.0
2024-10-07 10:30:00,358.75,359.39,358.69,359.39,9118.0,353.9468,354.5783,353.8876,354.5783,9118.0
2024-10-07 10:40:00,359.0,359.94,358.79,359.78,21270.0,354.1935,355.1209,353.9863,354.963,21270.0
2024-10-07 10:50:00,359.78,360.01,358.78,358.83,28070.0,354.963,355.19,353.9764,354.0258,28070.0
2024-10-07 11:00:00,358.83,359.2,358.5,359.08,18673.0,354.0258,354.3908,353.7002,354.2724,18673.0
2024-10-07 11:10:00,359.09,359.58,358.91,359.36,27412.0,354.2823,354.7657,354.1047,354.5487,27412.0
2024-10-07 11:20:00,359.35,359.6,359.19,359.25,33289.0,354.5388,354.7855,354.3809,354.4401,33289.0
2024-10-07 11:30:00,359.3,359.36,358.71,359.12,6905.0,354.4895,354.5487,353.9074,354.3119,6905.0
2024-10-07 11:40:00,359.12,359.6,359.12,359.36,7772.0,354.3119,354.7855,354.3119,354.5487,7772.0
2024-10-07 11:50:00,359.39,359.92,359.3,359.64,11041.0,354.5783,355.1012,354.4895,354.8249,11041.0
2024-10-07 12:00:00,359.64,359.88,359.35,359.82,16815.0,354.8249,355.0617,354.5388,355.0025,16815.0
2024-10-07 12:10:00,359.69,360.08,359.48,359.61,12500.0,354.8743,355.259,354.6671,354.7953,12500.0
2024-10-07 12:20:00,359.63,359.78,359.46,359.68,3957.0,354.8151,354.963,354.6473,354.8644,3957.0
2024-10-07 12:30:00,359.56,359.81,359.22,359.27,12653.0,354.746,354.9926,354.4105,354.4599,12653.0
2024-10-07 12:40:00,359.23,359.23,358.59,358.86,5533.0,354.4204,354.4204,353.789,354.0554,5533.0
2024-10-07 12:50:00,358.78,358.92,358.57,358.57,7012.0,353.9764,354.1146,353.7692,353.7692,7012.0
2024-10-07 13:00:00,358.55,358.94,358.55,358.56,4282.0,353.7495,354.1343,353.7495,353.7594,4282.0
2024-10-07 13:10:00,358.54,358.58,358.13,358.24,7381.0,353.7396,353.7791,353.3351,353.4437,7381.0
2024-10-07 13:20:00,358.29,358.36,357.64,358.01,6960.0,353.493,353.5621,352.8517,353.2167,6960.0
2024-10-07 13:30:00,357.86,357.92,357.52,357.52,5933.0,353.0688,353.128,352.7333,352.7333,5933.0
2024-10-07 13:40:00,357.51,357.59,357.31,357.52,3599.0,352.7234,352.8024,352.5261,352.7333,3599.0
2024-10-07 13:50:00,357.41,357.53,357.2,357.5,10508.0,352.6248,352.7432,352.4176,352.7136,10508.0
2024-10-07 14:00:00,357.43,357.43,357.05,357.07,5373.0,352.6445,352.6445,352.2696,352.2893,5373.0
2024-10-07 14:10:00,357.18,357.83,357.18,357.54,4972.0,352.3979,353.0392,352.3979,352.753,4972.0
2024-10-07 14:20:00,357.41,357.41,357.19,357.25,3932.0,352.6248,352.6248,352.4077,352.4669,3932.0
2024-10-07 14:30:00,357.22,357.22,356.48,356.79,21345.0,352.4373,352.4373,351.7072,352.0131,21345.0
2024-10-07 14:40:00,356.98,357.06,355.85,355.89,6592.0,352.2005,352.2795,351.0857,351.1251,6592.0
2024-10-07 14:50:00,355.85,356.33,355.85,356.13,6885.0,351.0857,351.5592,351.0857,351.3619,6885.0
2024-10-07 15:00:00,356.08,356.77,356.03,356.63,8491.0,351.3126,351.9933,351.2633,351.8552,8491.0
2024-10-07 15:10:00,356.67,356.91,356.45,356.66,9371.0,351.8947,352.1315,351.6776,351.8848,9371.0
2024-10-07 15:20:00,356.69,356.96,356.64,356.75,10517.0,351.9144,352.1808,351.8651,351.9736,10517.0
2024-10-07 15:30:00,356.81,356.82,355.95,356.25,15874.0,352.0328,352.0427,351.1843,351.4803,15874.0
2024-10-07 15:40:00,356.25,356.49,355.87,356.31,18626.0,351.4803,351.7171,351.1054,351.5395,18626.0
2024-10-07 15:50:00,356.25,357.25,356.12,356.67,137565.0,351.4803,352.4669,351.352,351.8947,137565.0
2024-10-08 09:30:00,359.53,360.33,358.02,358.28,57492.0,354.7164,355.5057,353.2266,353.4831,57492.0
2024-10-08 09:40:00,358.31,359.69,358.1,358.1,16347.0,353.5127,354.8743,353.3055,353.3055,16347.0
2024-10-08 09:50:00,358.3,359.02,357.93,358.75,19318.0,353.5029,354.2132,353.1378,353.9468,19318.0
2024-10-08 10:00:00,358.74,359.54,358.44,358.69,26612.0,353.937,354.7263,353.641,353.8876,26612.0
2024-10-08 10:10:00,358.45,358.6,357.82,358.14,27850.0,353.6509,353.7988,353.0293,353.345,27850.0
2024-10-08 10:20:00,358.23,358.54,357.81,357.88,9777.0,353.4338,353.7396,353.0194,353.0885,9777.0
2024-10-08 10:30:00,357.86,358.5,357.52,358.1,25320.0,353.0688,353.7002,352.7333,353.3055,25320.0
2024-10-08 10:40:00,358.27,359.06,358.09,358.52,29532.0,353.4733,354.2527,353.2957,353.7199,29532.0
2024-10-08 10:50:00,358.53,359.07,358.5,358.75,13191.0,353.7298,354.2626,353.7002,353.9468,13191.0
2024-10-08 11:00:00,358.94,359.52,358.94,359.32,17444.0,354.1343,354.7065,354.1343,354.5092,17444.0
2024-10-08 11:10:00,359.35,359.5,358.89,359.04,20383.0,354.5388,354.6868,354.085,354.233,20383.0
2024-10-08 11:20:00,359.04,359.65,358.8,359.65,27415.0,354.233,354.8348,353.9962,354.8348,27415.0
2024-10-08 11:30:00,359.68,360.11,358.89,359.06,22272.0,354.8644,355.2886,354.085,354.2527,22272.0
2024-10-08 11:40:00,359.15,359.3,358.96,359.28,7909.0,354.3415,354.4895,354.154,354.4697,7909.0
2024-10-08 11:50:00,359.26,359.55,359.26,359.36,6074.0,354.45,354.7361,354.45,354.5487,6074.0
2024-10-08 12:00:00,359.3,359.54,359.12,359.14,11415.0,354.4895,354.7263,354.3119,354.3316,11415.0
2024-10-08 12:10:00,359.25,359.47,359.11,359.35,9632.0,354.4401,354.6572,354.302,354.5388,9632.0
2024-10-08 12:20:00,359.31,359.8,359.31,359.75,17599.0,354.4993,354.9828,354.4993,354.9334,17599.0
2024-10-08 12:30:00,359.83,360.0,359.62,359.72,12932.0,355.0124,355.1801,354.8052,354.9039,12932.0
2024-10-08 12:40:00,359.68,359.82,359.57,359.73,8935.0,354.8644,355.0025,354.7559,354.9137,8935.0
2024-10-08 12:50:00,359.73,359.77,359.56,359.67,7637.0,354.9137,354.9532,354.746,354.8545,7637.0
2024-10-08 13:00:00,359.7,359.74,358.68,358.69,7791.0,354.8841,354.9236,353.8778,353.8876,7791.0
2024-10-08 13:10:00,358.73,359.24,358.73,359.16,12684.0,353.9271,354.4303,353.9271,354.3513,12684.0
2024-10-08 13:20:00,359.16,359.27,358.98,359.15,17586.0,354.3513,354.4599,354.1738,354.3415,17586.0
2024-10-08 13:30:00,359.13,359.25,358.83,359.02,5372.0,354.3218,354.4401,354.0258,354.2132,5372.0
2024-10-08 13:40:00,358.99,359.1,358.93,358.95,9382.0,354.1836,354.2922,354.1244,354.1442,9382.0
2024-10-08 13:50:00,359.03,359.12,358.91,359.02,9052.0,354.2231,354.3119,354.1047,354.2132,9052.0
2024-10-08 14:00:00,359.02,359.52,359.01,359.45,9505.0,354.2132,354.7065,354.2034,354.6375,9505.0
2024-10-08 14:10:00,359.44,359.55,359.07,359.07,14810.0,354.6276,354.7361,354.2626,354.2626,14810.0
2024-10-08 14:20:00,359.21,359.29,358.98,359.13,8923.0,354.4007,354.4796,354.1738,354.3218,8923.0
2024-10-08 14:30:00,359.13,359.9,359.12,359.9,17015.0,354.3218,355.0814,354.3119,355.0814,17015.0
2024-10-08 14:40:00,359.92,360.0,359.76,360.0,9316.0,355.1012,355.1801,354.9433,355.1801,9316.0
2024-10-08 14:50:00,359.9,360.24,359.83,359.95,16011.0,355.0814,355.4169,355.0124,355.1308,16011.0
2024-10-08 15:00:00,359.87,359.99,359.74,359.93,11818.0,355.0518,355.1702,354.9236,355.111,11818.0
2024-10-08 15:10:00,359.96,360.21,359.95,360.05,9876.0,355.1406,355.3873,355.1308,355.2294,9876.0
2024-10-08 15:20:00,360.05,360.13,359.92,360.02,13694.0,355.2294,355.3084,355.1012,355.1998,13694.0
2024-10-08 15:30:00,359.93,360.18,359.89,359.96,32026.0,355.111,355.3577,355.0716,355.1406,32026.0
2024-10-08 15:40:00,359.96,360.2,359.58,359.76,40105.0,355.1406,355.3774,354.7657,354.9433,40105.0
2024-10-08 15:50:00,359.71,360.65,359.7,360.35,109940.0,354.894,355.8214,354.8841,355.5254,109940.0
2024-10-09 09:30:00,360.98,362.31,360.77,361.25,41339.0,356.147,357.4592,355.9398,356.4134,41339.0
2024-10-09 09:40:00,361.99,362.41,361.49,361.69,9893.0,357.1435,357.5578,356.6502,356.8475,9893.0
2024-10-09 09:50:00,361.46,361.96,360.96,361.88,10655.0,356.6206,357.1139,356.1272,357.0349,10655.0
2024-10-09 10:00:00,362.09,362.66,361.73,362.32,11227.0,357.2421,357.8045,356.8869,357.469,11227.0
2024-10-09 10:10:00,362.51,362.61,362.06,362.11,8812.0,357.6565,357.7552,357.2125,357.2619,8812.0
2024-10-09 10:20:00,362.13,362.66,362.05,362.41,9057.0,357.2816,357.8045,357.2027,357.5578,9057.0
2024-10-09 10:30:00,362.31,362.58,361.69,362.13,7522.0,357.4592,357.7256,356.8475,357.2816,7522.0
2024-10-09 10:40:00,362.16,362.49,361.81,361.81,6081.0,357.3112,357.6368,356.9659,356.9659,6081.0
2024-10-09 10:50:00,361.91,362.16,361.63,362.16,7618.0,357.0645,357.3112,356.7883,357.3112,7618.0
2024-10-09 11:00:00,362.13,362.83,362.13,362.83,8175.0,357.2816,357.9722,357.2816,357.9722,8175.0
2024-10-09 11:10:00,362.87,363.52,362.68,363.52,15047.0,358.0117,358.653,357.8242,358.653,15047.0
2024-10-09 11:20:00,363.45,363.95,363.28,363.29,16605.0,358.5839,359.0772,358.4162,358.4261,16605.0
2024-10-09 11:30:00,363.44,363.8,363.35,363.77,8510.0,358.574,358.9292,358.4853,358.8996,8510.0
2024-10-09 11:40:00,363.87,364.9,363.87,364.81,15760.0,358.9983,360.0145,358.9983,359.9257,15760.0
2024-10-09 11:50:00,364.84,365.24,364.6,364.78,19376.0,359.9553,360.3499,359.7185,359.8961,19376.0
2024-10-09 12:00:00,364.6,364.97,364.53,364.9,6242.0,359.7185,360.0836,359.6495,360.0145,6242.0
2024-10-09 12:10:00,364.94,365.05,364.49,364.69,20773.0,360.054,360.1625,359.61,359.8073,20773.0
2024-10-09 12:20:00,364.63,364.87,364.38,364.46,19014.0,359.7481,359.9849,359.5015,359.5804,19014.0
2024-10-09 12:30:00,364.46,364.58,364.18,364.58,19152.0,359.5804,359.6988,359.3041,359.6988,19152.0
2024-10-09 12:40:00,364.41,365.12,364.41,364.93,25378.0,359.5311,360.2316,359.5311,360.0441,25378.0
2024-10-09 12:50:00,364.99,364.99,364.35,364.55,10328.0,360.1033,360.1033,359.4719,359.6692,10328.0
2024-10-09 13:00:00,364.76,365.05,364.5,365.05,8240.0,359.8764,360.1625,359.6199,360.1625,8240.0
2024-10-09 13:10:00,364.89,365.48,364.86,365.18,10669.0,360.0046,360.5867,359.975,360.2907,10669.0
2024-10-09 13:20:00,365.25,365.55,365.21,365.44,3042.0,360.3598,360.6558,360.3203,360.5473,3042.0
2024-10-09 13:30:00,365.44,365.67,365.16,365.24,21668.0,360.5473,360.7742,360.271,360.3499,21668.0
2024-10-09 13:40:00,365.4,365.41,364.76,364.86,12980.0,360.5078,360.5177,359.8764,359.975,12980.0
2024-10-09 13:50:00,364.9,365.28,364.43,365.0,7207.0,360.0145,360.3894,359.5508,360.1132,7207.0
2024-10-09 14:00:00,365.02,365.4,364.76,365.13,13908.0,360.1329,360.5078,359.8764,360.2414,13908.0
2024-10-09 14:10:00,365.11,365.17,364.77,365.03,14126.0,360.2217,360.2809,359.8862,360.1428,14126.0
2024-10-09 14:20:00,365.18,365.21,364.8,365.07,22879.0,360.2907,360.3203,359.9158,360.1822,22879.0
2024-10-09 14:30:00,364.98,365.2,364.81,365.16,14950.0,360.0934,360.3105,359.9257,360.271,14950.0
2024-10-09 14:40:00,365.12,365.78,365.07,365.78,23982.0,360.2316,360.8827,360.1822,360.8827,23982.0
2024-10-09 14:50:00,365.86,366.0,365.2,365.75,26759.0,360.9616,361.0998,360.3105,360.8531,26759.0
2024-10-09 15:00:00,365.74,365.84,365.27,365.57,11354.0,360.8433,360.9419,360.3795,360.6755,11354.0
2024-10-09 15:10:00,365.61,365.95,365.44,365.94,12293.0,360.715,361.0504,360.5473,361.0406,12293.0
2024-10-09 15:20:00,365.84,366.12,365.65,365.9,13258.0,360.9419,361.2182,360.7545,361.0011,13258.0
2024-10-09 15:30:00,365.98,366.46,365.89,365.99,24915.0,361.08,361.5536,360.9912,361.0899,24915.0
2024-10-09 15:40:00,366.01,366.28,365.91,366.08,28970.0,361.1096,361.376,361.011,361.1787,28970.0
2024-10-09 15:50:00,365.97,366.45,364.9,365.09,173910.0,361.0702,361.5437,360.0145,360.202,173910.0
2024-10-10 09:30:00,363.56,364.47,362.0,362.35,80854.0,360.1627,361.0642,358.6173,358.964,80854.0
2024-10-10 09:40:00,362.0,362.78,360.82,361.52,46612.0,358.6173,359.39,357.4483,358.1418,46612.0
2024-10-10 09:50:00,361.6,361.78,360.17,361.14,45313.0,358.221,358.3993,356.8044,357.7653,45313.0
2024-10-10 10:00:00,360.86,362.17,360.49,362.17,42642.0,357.4879,358.7857,357.1214,358.7857,42642.0
2024-10-10 10:10:00,361.72,362.18,361.48,361.68,17274.0,358.3399,358.7956,358.1021,358.3003,17274.0
2024-10-10 10:20:00,361.49,361.73,360.81,361.65,20055.0,358.112,358.3498,357.4384,358.2705,20055.0
2024-10-10 10:30:00,361.26,361.83,360.71,360.91,29316.0,357.8842,358.4489,357.3393,357.5375,29316.0
2024-10-10 10:40:00,361.0,361.49,360.53,360.73,22122.0,357.6266,358.112,357.161,357.3591,22122.0
2024-10-10 10:50:00,360.73,360.73,359.58,360.71,31753.0,357.3591,357.3591,356.2199,357.3393,31753.0
2024-10-10 11:00:00,360.62,361.25,360.52,361.06,16023.0,357.2502,357.8743,357.1511,357.6861,16023.0
2024-10-10 11:10:00,361.16,361.38,360.94,360.96,10945.0,357.7851,358.0031,357.5672,357.587,10945.0
2024-10-10 11:20:00,360.96,361.46,360.94,361.45,12793.0,357.587,358.0823,357.5672,358.0724,12793.0
2024-10-10 11:30:00,361.33,361.59,360.97,361.21,22635.0,357.9535,358.2111,357.5969,357.8347,22635.0
2024-10-10 11:40:00,361.12,361.44,359.89,360.07,12341.0,357.7455,358.0625,356.527,356.7053,12341.0
2024-10-10 11:50:00,359.91,359.97,359.39,359.66,20712.0,356.5468,356.6062,356.0317,356.2991,20712.0
2024-10-10 12:00:00,359.66,360.45,359.66,360.33,28509.0,356.2991,357.0818,356.2991,356.9629,28509.0
2024-10-10 12:10:00,360.33,360.78,360.17,360.41,16659.0,356.9629,357.4087,356.8044,357.0421,16659.0
2024-10-10 12:20:00,360.29,360.85,360.11,360.41,17717.0,356.9232,357.478,356.7449,357.0421,17717.0
2024-10-10 12:30:00,360.33,360.4,360.04,360.06,4269.0,356.9629,357.0322,356.6756,356.6954,4269.0
2024-10-10 12:40:00,360.09,360.16,359.28,359.5,14083.0,356.7251,356.7945,355.9227,356.1406,14083.0
2024-10-10 12:50:00,359.69,360.42,359.37,360.18,38201.0,356.3289,357.052,356.0118,356.8143,38201.0
2024-10-10 13:00:00,360.06,360.13,359.11,359.26,11250.0,356.6954,356.7647,355.7543,355.9029,11250.0
2024-10-10 13:10:00,359.19,359.45,358.91,359.16,17666.0,355.8335,356.0911,355.5561,355.8038,17666.0
2024-10-10 13:20:00,359.39,360.09,359.39,359.9,16322.0,356.0317,356.7251,356.0317,356.5369,16322.0
2024-10-10 13:30:00,360.02,360.44,359.88,359.97,11277.0,356.6558,357.0718,356.5171,356.6062,11277.0
2024-10-10 13:40:00,359.89,359.96,359.54,359.54,9232.0,356.527,356.5963,356.1803,356.1803,9232.0
2024-10-10 13:50:00,359.53,359.99,359.13,359.99,17278.0,356.1704,356.6261,355.7741,356.6261,17278.0
2024-10-10 14:00:00,359.92,359.92,359.42,359.67,9226.0,356.5567,356.5567,356.0614,356.309,9226.0
2024-10-10 14:10:00,359.77,359.99,359.44,359.99,17661.0,356.4081,356.6261,356.0812,356.6261,17661.0
2024-10-10 14:20:00,360.0,360.13,359.85,360.0,10696.0,356.636,356.7647,356.4874,356.636,10696.0
2024-10-10 14:30:00,360.0,360.2,359.82,360.19,19042.0,356.636,356.8341,356.4576,356.8242,19042.0
2024-10-10 14:40:00,360.18,360.19,359.74,359.97,21410.0,356.8143,356.8242,356.3784,356.6062,21410.0
2024-10-10 14:50:00,359.86,359.96,359.45,359.87,34568.0,356.4973,356.5963,356.0911,356.5072,34568.0
2024-10-10 15:00:00,359.96,360.03,359.75,359.94,14104.0,356.5963,356.6657,356.3883,356.5765,14104.0
2024-10-10 15:10:00,359.94,360.2,359.74,360.2,14421.0,356.5765,356.8341,356.3784,356.8341,14421.0
2024-10-10 15:20:00,360.3,360.54,359.79,359.86,36633.0,356.9332,357.1709,356.4279,356.4973,36633.0
2024-10-10 15:30:00,359.88,360.78,359.74,360.51,44321.0,356.5171,357.4087,356.3784,357.1412,44321.0
2024-10-10 15:40:00,360.65,360.65,360.23,360.55,53167.0,357.2799,357.2799,356.8638,357.1808,53167.0
2024-10-10 15:50:00,360.74,361.85,360.7,361.22,124062.0,357.369,358.4687,357.3294,357.8446,124062.0
2024-10-11 09:30:00,362.52,363.4,361.6,361.7,46091.0,359.1324,360.0042,358.221,358.3201,46091.0
2024-10-11 09:40:00,361.97,362.5,361.18,361.48,14530.0,358.5876,359.1126,357.8049,358.1021,14530.0
2024-10-11 09:50:00,361.35,361.79,360.65,360.99,14993.0,357.9733,358.4092,357.2799,357.6167,14993.0
2024-10-11 10:00:00,360.99,361.68,360.51,361.68,20238.0,357.6167,358.3003,357.1412,358.3003,20238.0
2024-10-11 10:10:00,361.57,362.11,361.55,361.66,19152.0,358.1913,358.7262,358.1715,358.2804,19152.0
2024-10-11 10:20:00,361.65,362.09,361.4,361.66,14902.0,358.2705,358.7064,358.0229,358.2804,14902.0
2024-10-11 10:30:00,361.6,361.6,361.09,361.44,12635.0,358.221,358.221,357.7158,358.0625,12635.0
2024-10-11 10:40:00,361.5,362.01,361.38,361.38,23977.0,358.1219,358.6272,358.0031,358.0031,23977.0
2024-10-11 10:50:00,361.61,361.88,361.19,361.68,7352.0,358.2309,358.4984,357.8148,358.3003,7352.0
2024-10-11 11:00:00,361.44,361.44,360.97,361.21,11632.0,358.0625,358.0625,357.5969,357.8347,11632.0
2024-10-11 11:10:00,361.04,361.73,361.04,361.6,12260.0,357.6662,358.3498,357.6662,358.221,12260.0
2024-10-11 11:20:00,361.49,361.57,361.24,361.44,13421.0,358.112,358.1913,357.8644,358.0625,13421.0
2024-10-11 11:30:00,361.44,362.2,361.44,361.65,32377.0,358.0625,358.8154,358.0625,358.2705,32377.0
2024-10-11 11:40:00,361.81,362.29,361.68,362.1,32707.0,358.429,358.9046,358.3003,358.7163,32707.0
2024-10-11 11:50:00,362.11,362.17,361.8,361.92,12513.0,358.7262,358.7857,358.4191,358.538,12513.0
2024-10-11 12:00:00,361.85,361.96,361.52,361.52,7401.0,358.4687,358.5776,358.1418,358.1418,7401.0
2024-10-11 12:10:00,361.57,361.62,361.01,361.01,8045.0,358.1913,358.2408,357.6365,357.6365,8045.0
2024-10-11 12:20:00,361.04,361.05,360.62,360.62,7307.0,357.6662,357.6761,357.2502,357.2502,7307.0
2024-10-11 12:30:00,360.6,360.9,360.27,360.76,8503.0,357.2304,357.5275,356.9034,357.3889,8503.0
2024-10-11 12:40:00,360.77,360.95,360.51,360.59,6022.0,357.3988,357.5771,357.1412,357.2204,6022.0
2024-10-11 12:50:00,360.71,361.17,360.7,361.17,8526.0,357.3393,357.795,357.3294,357.795,8526.0
2024-10-11 13:00:00,361.25,361.36,361.04,361.1,6339.0,357.8743,357.9833,357.6662,357.7257,6339.0
2024-10-11 13:10:00,361.07,361.12,360.56,360.56,6757.0,357.696,357.7455,357.1907,357.1907,6757.0
2024-10-11 13:20:00,360.69,361.15,360.59,361.04,7320.0,357.3195,357.7752,357.2204,357.6662,7320.0
2024-10-11 13:30:00,360.9,361.14,360.73,360.86,16978.0,357.5275,357.7653,357.3591,357.4879,16978.0
2024-10-11 13:40:00,360.92,361.54,360.92,361.15,13430.0,357.5474,358.1616,357.5474,357.7752,13430.0
2024-10-11 13:50:00,361.2,361.38,361.0,361.13,10093.0,357.8247,358.0031,357.6266,357.7554,10093.0
2024-10-11 14:00:00,361.07,361.63,361.07,361.54,12640.0,357.696,358.2507,357.696,358.1616,12640.0
2024-10-11 14:10:00,361.58,361.58,360.46,360.91,28650.0,358.2012,358.2012,357.0917,357.5375,28650.0
2024-10-11 14:20:00,361.03,361.13,360.68,360.78,3033.0,357.6563,357.7554,357.3096,357.4087,3033.0
2024-10-11 14:30:00,360.81,361.03,360.5,360.5,13010.0,357.4384,357.6563,357.1313,357.1313,13010.0
2024-10-11 14:40:00,360.44,360.94,360.4,360.76,8989.0,357.0718,357.5672,357.0322,357.3889,8989.0
2024-10-11 14:50:00,360.82,361.09,360.72,360.99,8005.0,357.4483,357.7158,357.3492,357.6167,8005.0
2024-10-11 15:00:00,360.97,361.29,360.87,361.16,11787.0,357.5969,357.9139,357.4978,357.7851,11787.0
2024-10-11 15:10:00,361.15,361.31,360.72,360.85,10725.0,357.7752,357.9337,357.3492,357.478,10725.0
2024-10-11 15:20:00,360.76,361.14,360.76,360.92,16246.0,357.3889,357.7653,357.3889,357.5474,16246.0
2024-10-11 15:30:00,360.9,361.14,360.82,360.85,9686.0,357.5275,357.7653,357.4483,357.478,9686.0
2024-10-11 15:40:00,360.84,360.95,360.06,360.64,39671.0,357.4681,357.5771,356.6954,357.27,39671.0
2024-10-11 15:50:00,360.69,360.87,360.25,360.69,66906.0,357.3195,357.4978,356.8836,357.3195,66906.0
2024-10-14 09:30:00,361.58,365.62,361.58,364.89,97671.0,358.2012,362.2034,358.2012,361.4803,97671.0
2024-10-14 09:40:00,364.55,365.29,364.11,364.25,29442.0,361.1434,361.8765,360.7076,360.8462,29442.0
2024-10-14 09:50:00,364.36,364.36,362.11,363.13,33794.0,360.9552,360.9552,358.7262,359.7367,33794.0
2024-10-14 10:00:00,363.27,363.49,362.28,362.36,22182.0,359.8754,360.0933,358.8947,358.9739,22182.0
2024-10-14 10:10:00,362.28,362.71,362.11,362.31,46543.0,358.8947,359.3206,358.7262,358.9244,46543.0
2024-10-14 10:20:00,362.35,362.98,362.11,362.48,36079.0,358.964,359.5881,358.7262,359.0928,36079.0
2024-10-14 10:30:00,362.31,362.66,361.76,362.0,25607.0,358.9244,359.2711,358.3795,358.6173,25607.0
2024-10-14 10:40:00,361.99,362.58,361.9,361.94,14924.0,358.6074,359.1919,358.5182,358.5578,14924.0
2024-10-14 10:50:00,361.89,362.08,361.7,361.79,18983.0,358.5083,358.6965,358.3201,358.4092,18983.0
2024-10-14 11:00:00,361.8,362.38,361.64,361.9,23999.0,358.4191,358.9937,358.2606,358.5182,23999.0
2024-10-14 11:10:00,361.98,362.4,361.38,362.17,25077.0,358.5975,359.0135,358.0031,358.7857,25077.0
2024-10-14 11:20:00,362.28,362.4,361.35,362.04,34458.0,358.8947,359.0135,357.9733,358.6569,34458.0
2024-10-14 11:30:00,362.04,362.34,361.86,362.08,26912.0,358.6569,358.9541,358.4786,358.6965,26912.0
2024-10-14 11:40:00,362.1,362.12,361.75,362.07,27199.0,358.7163,358.7361,358.3696,358.6866,27199.0
2024-10-14 11:50:00,362.05,362.43,362.01,362.24,18519.0,358.6668,359.0433,358.6272,358.855,18519.0
2024-10-14 12:00:00,362.19,362.29,362.05,362.11,5090.0,358.8055,358.9046,358.6668,358.7262,5090.0
2024-10-14 12:10:00,362.15,362.19,361.78,361.89,19320.0,358.7659,358.8055,358.3993,358.5083,19320.0
2024-10-14 12:20:00,362.0,362.35,361.9,362.05,13686.0,358.6173,358.964,358.5182,358.6668,13686.0
2024-10-14 12:30:00,362.07,362.19,361.89,362.12,13616.0,358.6866,358.8055,358.5083,358.7361,13616.0
2024-10-14 12:40:00,362.12,362.19,361.67,361.94,20128.0,358.7361,358.8055,358.2904,358.5578,20128.0
2024-10-14 12:50:00,361.75,362.56,361.75,362.3,16414.0,358.3696,359.172,358.3696,358.9145,16414.0
2024-10-14 13:00:00,362.2,362.4,361.97,361.97,12466.0,358.8154,359.0135,358.5876,358.5876,12466.0
2024-10-14 13:10:00,361.89,362.17,361.71,361.88,19337.0,358.5083,358.7857,358.33,358.4984,19337.0
2024-10-14 13:20:00,361.91,362.06,361.86,362.02,9507.0,358.5281,358.6767,358.4786,358.6371,9507.0
2024-10-14 13:30:00,361.99,362.02,361.55,361.67,15656.0,358.6074,358.6371,358.1715,358.2904,15656.0
2024-10-14 13:40:00,361.68,361.83,361.3,361.35,29097.0,358.3003,358.4489,357.9238,357.9733,29097.0
2024-10-14 13:50:00,361.43,361.84,361.33,361.59,25881.0,358.0526,358.4588,357.9535,358.2111,25881.0
2024-10-14 14:00:00,361.49,362.31,361.16,362.1,9618.0,358.112,358.9244,357.7851,358.7163,9618.0
2024-10-14 14:10:00,362.07,362.78,361.85,362.74,21116.0,358.6866,359.39,358.4687,359.3504,21116.0
2024-10-14 14:20:00,362.79,363.67,362.42,362.55,25997.0,359.3999,360.2717,359.0333,359.1621,25997.0
2024-10-14 14:30:00,362.55,363.14,362.41,363.1,8650.0,359.1621,359.7466,359.0234,359.707,8650.0
2024-10-14 14:40:00,363.07,363.17,362.8,362.81,16242.0,359.6773,359.7763,359.4098,359.4197,16242.0
2024-10-14 14:50:00,362.81,363.74,362.77,363.38,47566.0,359.4197,360.341,359.3801,359.9844,47566.0
2024-10-14 15:00:00,363.36,363.55,363.18,363.28,8983.0,359.9646,360.1528,359.7862,359.8853,8983.0
2024-10-14 15:10:00,363.29,364.08,363.28,364.0,19875.0,359.8952,360.6778,359.8853,360.5986,19875.0
2024-10-14 15:20:00,363.99,364.98,363.95,364.85,29162.0,360.5887,361.5694,360.549,361.4406,29162.0
2024-10-14 15:30:00,364.77,365.31,364.72,364.78,37610.0,361.3614,361.8963,361.3119,361.3713,37610.0
2024-10-14 15:40:00,364.78,365.43,364.53,365.3,34405.0,361.3713,362.0152,361.1236,361.8864,34405.0
2024-10-14 15:50:00,365.43,365.43,364.61,364.73,166649.0,362.0152,362.0152,361.2029,361.3218,166649.0
2024-10-15 09:30:00,365.43,368.5,365.43,365.96,95505.0,362.0152,365.0565,362.0152,362.5403,95505.0
2024-10-15 09:40:00,366.34,366.77,365.75,366.04,34962.0,362.9167,363.3427,362.3322,362.6195,34962.0
2024-10-15 09:50:00,366.46,367.26,366.4,367.01,27092.0,363.0356,363.8281,362.9762,363.5805,27092.0
2024-10-15 10:00:00,367.07,367.35,366.38,367.14,28293.0,363.6399,363.9173,362.9563,363.7092,28293.0
2024-10-15 10:10:00,367.24,368.85,367.09,368.77,24347.0,363.8083,365.4033,363.6597,365.324,24347.0
2024-10-15 10:20:00,368.79,369.58,368.75,368.85,42323.0,365.3438,366.1264,365.3042,365.4033,42323.0
2024-10-15 10:30:00,368.85,369.07,368.08,368.29,31206.0,365.4033,365.6212,364.6405,364.8485,31206.0
2024-10-15 10:40:00,368.46,368.95,367.92,368.93,34595.0,365.0169,365.5023,364.482,365.4825,34595.0
2024-10-15 10:50:00,368.74,368.83,367.86,367.87,38001.0,365.2943,365.3834,364.4225,364.4324,38001.0
2024-10-15 11:00:00,367.92,369.4,367.72,369.36,45963.0,364.482,365.9481,364.2838,365.9085,45963.0
2024-10-15 11:10:00,369.35,369.35,368.64,368.82,37091.0,365.8986,365.8986,365.1952,365.3735,37091.0
2024-10-15 11:20:00,368.03,368.54,367.54,368.35,11018.0,364.5909,365.0962,364.1055,364.9079,11018.0
2024-10-15 11:30:00,368.31,368.73,368.14,368.49,20539.0,364.8683,365.2844,364.6999,365.0466,20539.0
2024-10-15 11:40:00,368.61,369.37,368.5,368.92,35143.0,365.1655,365.9184,365.0565,365.4726,35143.0
2024-10-15 11:50:00,368.99,369.37,368.93,369.1,22874.0,365.542,365.9184,365.4825,365.6509,22874.0
2024-10-15 12:00:00,369.16,370.13,368.94,369.76,70270.0,365.7104,366.6713,365.4924,366.3048,70270.0
2024-10-15 12:10:00,369.88,369.95,368.55,369.19,17721.0,366.4236,366.493,365.1061,365.7401,17721.0
2024-10-15 12:20:00,369.19,370.52,368.98,370.18,48304.0,365.7401,367.0577,365.532,366.7208,48304.0
2024-10-15 12:30:00,370.3,370.85,370.02,370.51,52946.0,366.8397,367.3846,366.5623,367.0477,52946.0
2024-10-15 12:40:00,370.48,370.62,370.1,370.46,45029.0,367.018,367.1567,366.6416,366.9982,45029.0
2024-10-15 12:50:00,370.46,371.0,369.92,370.13,49491.0,366.9982,367.5332,366.4633,366.6713,49491.0
2024-10-15 13:00:00,370.13,370.49,369.92,370.06,17661.0,366.6713,367.0279,366.4633,366.602,17661.0
2024-10-15 13:10:00,370.14,370.38,369.94,370.38,19590.0,366.6812,366.919,366.4831,366.919,19590.0
2024-10-15 13:20:00,370.36,370.43,370.02,370.22,31765.0,366.8992,366.9685,366.5623,366.7605,31765.0
2024-10-15 13:30:00,370.22,370.42,370.06,370.42,25230.0,366.7605,366.9586,366.602,366.9586,25230.0
2024-10-15 13:40:00,370.42,370.58,370.1,370.23,21040.0,366.9586,367.1171,366.6416,366.7704,21040.0
2024-10-15 13:50:00,370.27,370.27,369.43,369.66,24021.0,366.81,366.81,365.9778,366.2057,24021.0
2024-10-15 14:00:00,369.56,369.85,369.2,369.36,30688.0,366.1066,366.3939,365.75,365.9085,30688.0
2024-10-15 14:10:00,369.19,369.71,369.04,369.65,40130.0,365.7401,366.2552,365.5915,366.1958,40130.0
2024-10-15 14:20:00,369.7,369.75,369.28,369.47,23146.0,366.2453,366.2949,365.8292,366.0175,23146.0
2024-10-15 14:30:00,369.44,369.62,368.85,368.97,22202.0,365.9877,366.1661,365.4033,365.5221,22202.0
2024-10-15 14:40:00,368.92,369.03,368.58,368.82,18742.0,365.4726,365.5816,365.1358,365.3735,18742.0
2024-10-15 14:50:00,368.82,368.97,368.61,368.92,25513.0,365.3735,365.5221,365.1655,365.4726,25513.0
2024-10-15 15:00:00,368.84,368.89,368.34,368.8,46542.0,365.3934,365.4429,364.898,365.3537,46542.0
2024-10-15 15:10:00,368.72,369.29,368.71,369.02,31906.0,365.2745,365.8391,365.2646,365.5717,31906.0
2024-10-15 15:20:00,368.95,369.73,368.95,369.35,47770.0,365.5023,366.275,365.5023,365.8986,47770.0
2024-10-15 15:30:00,369.36,369.46,368.95,369.26,31021.0,365.9085,366.0076,365.5023,365.8094,31021.0
2024-10-15 15:40:00,369.3,369.76,368.88,369.21,70105.0,365.8491,366.3048,365.433,365.7599,70105.0
2024-10-15 15:50:00,369.31,369.73,368.04,368.72,151302.0,365.859,366.275,364.6008,365.2745,151302.0
2024-10-16 09:30:00,365.69,368.78,364.88,367.08,111974.0,362.2728,365.3339,361.4704,363.6498,111974.0
2024-10-16 09:40:00,366.53,368.3,366.53,367.95,16309.0,363.1049,364.8584,363.1049,364.5117,16309.0
2024-10-16 09:50:00,368.02,368.97,367.55,368.86,28816.0,364.581,365.5221,364.1154,365.4132,28816.0
2024-10-16 10:00:00,368.79,370.34,368.18,370.34,49747.0,365.3438,366.8793,364.7395,366.8793,49747.0
2024-10-16 10:10:00,370.06,370.41,369.3,370.4,30473.0,366.602,366.9487,365.8491,366.9388,30473.0
2024-10-16 10:20:00,370.47,370.47,369.5,370.28,23297.0,367.0081,367.0081,366.0472,366.8199,23297.0
2024-10-16 10:30:00,370.22,370.8,369.97,370.13,17152.0,366.7605,367.335,366.5128,366.6713,17152.0
2024-10-16 10:40:00,370.22,370.22,369.33,369.44,39964.0,366.7605,366.7605,365.8788,365.9877,39964.0
2024-10-16 10:50:00,369.31,369.8,368.7,369.46,15952.0,365.859,366.3444,365.2547,366.0076,15952.0
2024-10-16 11:00:00,369.51,370.58,369.47,370.5,37248.0,366.0571,367.1171,366.0175,367.0378,37248.0
2024-10-16 11:10:00,370.49,370.94,370.17,370.61,24698.0,367.0279,367.4737,366.7109,367.1468,24698.0
2024-10-16 11:20:00,370.55,370.99,370.33,370.89,33033.0,367.0874,367.5233,366.8694,367.4242,33033.0
2024-10-16 11:30:00,370.98,371.34,370.79,371.12,23308.0,367.5134,367.87,367.3251,367.652,23308.0
2024-10-16 11:40:00,371.14,371.78,370.83,370.99,24878.0,367.6719,368.3059,367.3648,367.5233,24878.0
2024-10-16 11:50:00,371.11,371.13,370.49,370.87,11180.0,367.6421,367.662,367.0279,367.4044,11180.0
2024-10-16 12:00:00,370.97,371.08,370.71,371.01,14115.0,367.5035,367.6124,367.2459,367.5431,14115.0
2024-10-16 12:10:00,371.06,371.18,370.58,370.63,13917.0,367.5926,367.7115,367.1171,367.1666,13917.0
2024-10-16 12:20:00,370.69,370.74,370.32,370.63,7741.0,367.2261,367.2756,366.8595,367.1666,7741.0
2024-10-16 12:30:00,370.64,370.64,370.43,370.55,10036.0,367.1765,367.1765,366.9685,367.0874,10036.0
2024-10-16 12:40:00,370.51,370.97,370.45,370.55,9935.0,367.0477,367.5035,366.9883,367.0874,9935.0
2024-10-16 12:50:00,370.56,370.95,370.54,370.66,8006.0,367.0973,367.4836,367.0775,367.1963,8006.0
2024-10-16 13:00:00,370.74,370.84,370.47,370.56,7582.0,367.2756,367.3747,367.0081,367.0973,7582.0
2024-10-16 13:10:00,370.57,371.08,370.57,370.7,31980.0,367.1072,367.6124,367.1072,367.236,31980.0
2024-10-16 13:20:00,370.59,370.87,370.53,370.81,11251.0,367.127,367.4044,367.0676,367.3449,11251.0
2024-10-16 13:30:00,370.83,370.89,370.68,370.87,24295.0,367.3648,367.4242,367.2162,367.4044,24295.0
2024-10-16 13:40:00,370.85,370.88,370.32,370.81,14610.0,367.3846,367.4143,366.8595,367.3449,14610.0
2024-10-16 13:50:00,370.85,371.31,370.7,371.29,11947.0,367.3846,367.8403,367.236,367.8205,11947.0
2024-10-16 14:00:00,371.3,371.89,371.24,371.59,42360.0,367.8304,368.4149,367.7709,368.1177,42360.0
2024-10-16 14:10:00,371.6,372.26,371.58,372.26,21033.0,368.1276,368.7814,368.1077,368.7814,21033.0
2024-10-16 14:20:00,372.26,372.64,372.11,372.22,25775.0,368.7814,369.1578,368.6328,368.7418,25775.0
2024-10-16 14:30:00,372.49,372.79,372.32,372.5,25293.0,369.0092,369.3064,368.8408,369.0192,25293.0
2024-10-16 14:40:00,372.5,372.87,372.32,372.65,19597.0,369.0192,369.3857,368.8408,369.1678,19597.0
2024-10-16 14:50:00,372.73,372.87,371.98,371.98,37081.0,369.247,369.3857,368.504,368.504,37081.0
2024-10-16 15:00:00,371.91,372.27,371.73,372.08,20698.0,368.4347,368.7913,368.2563,368.6031,20698.0
2024-10-16 15:10:00,372.24,372.75,371.99,372.75,46900.0,368.7616,369.2668,368.5139,369.2668,46900.0
2024-10-16 15:20:00,372.79,372.79,372.16,372.34,27062.0,369.3064,369.3064,368.6823,368.8606,27062.0
2024-10-16 15:30:00,372.34,372.39,371.83,372.24,26534.0,368.8606,368.9102,368.3554,368.7616,26534.0
2024-10-16 15:40:00,372.11,372.69,372.03,372.33,68468.0,368.6328,369.2074,368.5535,368.8507,68468.0
2024-10-16 15:50:00,372.19,372.56,371.75,372.4,157868.0,368.712,369.0786,368.2762,368.9201,157868.0
2024-10-17 09:30:00,373.0,374.8,372.59,374.19,124604.0,369.5145,371.2977,369.1083,370.6934,124604.0
2024-10-17 09:40:00,374.34,374.69,373.33,373.76,23789.0,370.842,371.1887,369.8414,370.2674,23789.0
2024-10-17 09:50:00,373.91,374.05,372.42,372.53,48806.0,370.416,370.5547,368.9399,369.0489,48806.0
2024-10-17 10:00:00,372.71,373.37,372.31,373.37,17087.0,369.2272,369.881,368.8309,369.881,17087.0
2024-10-17 10:10:00,373.49,373.68,372.82,373.6,18289.0,369.9999,370.1881,369.3362,370.1089,18289.0
2024-10-17 10:20:00,373.59,374.02,373.5,373.73,19824.0,370.099,370.5249,370.0098,370.2377,19824.0
2024-10-17 10:30:00,373.81,373.81,371.89,372.17,25539.0,370.3169,370.3169,368.4149,368.6922,25539.0
2024-10-17 10:40:00,372.29,372.84,372.07,372.64,19725.0,368.8111,369.356,368.5932,369.1578,19725.0
2024-10-17 10:50:00,372.75,372.89,372.16,372.72,15275.0,369.2668,369.4055,368.6823,369.2371,15275.0
2024-10-17 11:00:00,372.58,372.74,371.78,372.74,65136.0,369.0984,369.2569,368.3059,369.2569,65136.0
2024-10-17 11:10:00,372.7,373.62,372.54,373.59,35704.0,369.2173,370.1287,369.0588,370.099,35704.0
2024-10-17 11:20:00,373.44,373.76,372.81,373.76,21975.0,369.9504,370.2674,369.3263,370.2674,21975.0
2024-10-17 11:30:00,373.86,374.26,373.59,373.85,24173.0,370.3664,370.7627,370.099,370.3565,24173.0
2024-10-17 11:40:00,373.77,373.98,373.45,373.6,11931.0,370.2773,370.4853,369.9603,370.1089,11931.0
2024-10-17 11:50:00,373.69,374.09,373.56,373.89,11172.0,370.198,370.5943,370.0692,370.3962,11172.0
2024-10-17 12:00:00,373.86,373.89,373.13,373.13,8216.0,370.3664,370.3962,369.6433,369.6433,8216.0
2024-10-17 12:10:00,373.31,373.31,372.95,373.04,3747.0,369.8216,369.8216,369.4649,369.5541,3747.0
2024-10-17 12:20:00,373.03,373.28,372.88,373.19,7619.0,369.5442,369.7919,369.3956,369.7027,7619.0
2024-10-17 12:30:00,373.06,373.58,373.01,373.46,12326.0,369.5739,370.0891,369.5244,369.9702,12326.0
2024-10-17 12:40:00,373.46,373.56,373.35,373.38,9371.0,369.9702,370.0692,369.8612,369.8909,9371.0
2024-10-17 12:50:00,373.38,373.98,373.34,373.81,10203.0,369.8909,370.4853,369.8513,370.3169,10203.0
2024-10-17 13:00:00,373.81,374.14,373.71,373.8,11609.0,370.3169,370.6438,370.2178,370.307,11609.0
2024-10-17 13:10:00,373.91,374.03,373.67,373.84,6800.0,370.416,370.5349,370.1782,370.3466,6800.0
2024-10-17 13:20:00,373.82,373.83,373.01,373.25,15653.0,370.3268,370.3367,369.5244,369.7621,15653.0
2024-10-17 13:30:00,373.21,373.3,372.78,372.98,7072.0,369.7225,369.8117,369.2965,369.4947,7072.0
2024-10-17 13:40:00,372.83,373.53,372.83,373.45,4603.0,369.3461,370.0395,369.3461,369.9603,4603.0
2024-10-17 13:50:00,373.46,373.56,373.07,373.2,10224.0,369.9702,370.0692,369.5838,369.7126,10224.0
2024-10-17 14:00:00,373.25,373.25,372.43,372.49,10077.0,369.7621,369.7621,368.9498,369.0092,10077.0
2024-10-17 14:10:00,372.49,373.18,372.48,372.99,6501.0,369.0092,369.6928,368.9993,369.5046,6501.0
2024-10-17 14:20:00,372.88,373.28,372.87,373.22,6729.0,369.3956,369.7919,369.3857,369.7324,6729.0
2024-10-17 14:30:00,373.22,373.65,373.15,373.56,12344.0,369.7324,370.1584,369.6631,370.0692,12344.0
2024-10-17 14:40:00,373.55,373.71,373.23,373.58,10228.0,370.0593,370.2178,369.7423,370.0891,10228.0
2024-10-17 14:50:00,373.65,374.06,373.52,373.98,15233.0,370.1584,370.5646,370.0296,370.4853,15233.0
2024-10-17 15:00:00,374.04,374.1,373.44,373.6,13275.0,370.5448,370.6042,369.9504,370.1089,13275.0
2024-10-17 15:10:00,373.62,374.1,373.52,374.06,25170.0,370.1287,370.6042,370.0296,370.5646,25170.0
2024-10-17 15:20:00,374.06,374.8,373.99,374.74,20251.0,370.5646,371.2977,370.4952,371.2382,20251.0
2024-10-17 15:30:00,374.81,374.85,374.21,374.49,31368.0,371.3076,371.3472,370.7132,370.9906,31368.0
2024-10-17 15:40:00,374.5,374.96,374.39,374.89,35964.0,371.0005,371.4562,370.8915,371.3868,35964.0
2024-10-17 15:50:00,374.83,375.51,374.79,375.39,251602.0,371.3274,372.001,371.2878,371.8821,251602.0
2024-10-18 09:30:00,375.51,376.0,373.65,375.04,241737.0,372.001,372.4864,370.1584,371.5354,241737.0
2024-10-18 09:40:00,375.06,375.43,374.1,374.62,31273.0,371.5552,371.9218,370.6042,371.1193,31273.0
2024-10-18 09:50:00,374.49,374.85,373.65,374.53,22446.0,370.9906,371.3472,370.1584,371.0302,22446.0
2024-10-18 10:00:00,374.36,375.78,374.15,375.6,20562.0,370.8618,372.2685,370.6537,372.0902,20562.0
2024-10-18 10:10:00,375.45,375.94,375.31,375.8,18218.0,371.9416,372.427,371.8029,372.2883,18218.0
2024-10-18 10:20:00,376.0,376.18,375.53,376.0,26426.0,372.4864,372.6648,372.0208,372.4864,26426.0
2024-10-18 10:30:00,376.09,376.76,375.74,376.39,19121.0,372.5756,373.2393,372.2289,372.8728,19121.0
2024-10-18 10:40:00,376.52,377.33,376.38,376.38,20367.0,373.0016,373.804,372.8629,372.8629,20367.0
2024-10-18 10:50:00,376.52,376.75,375.77,375.86,22280.0,373.0016,373.2294,372.2586,372.3478,22280.0
2024-10-18 11:00:00,375.61,376.02,375.48,375.69,12818.0,372.1001,372.5063,371.9713,372.1793,12818.0
2024-10-18 11:10:00,375.57,376.0,375.44,375.65,27028.0,372.0605,372.4864,371.9317,372.1397,27028.0
2024-10-18 11:20:00,375.67,375.97,375.07,375.1,28699.0,372.1595,372.4567,371.5651,371.5949,28699.0
2024-10-18 11:30:00,375.26,375.35,374.5,375.09,26144.0,371.7534,371.8425,371.0005,371.585,26144.0
2024-10-18 11:40:00,375.19,376.07,374.95,375.98,33991.0,371.684,372.5558,371.4463,372.4666,33991.0
2024-10-18 11:50:00,375.98,376.22,375.62,376.06,22317.0,372.4666,372.7044,372.11,372.5459,22317.0
2024-10-18 12:00:00,376.0,376.2,375.75,375.85,14071.0,372.4864,372.6846,372.2388,372.3378,14071.0
2024-10-18 12:10:00,375.84,376.15,375.79,376.03,15222.0,372.3279,372.635,372.2784,372.5162,15222.0
2024-10-18 12:20:00,376.09,376.14,375.56,375.85,9860.0,372.5756,372.6251,372.0506,372.3378,9860.0
2024-10-18 12:30:00,375.85,376.28,375.73,376.28,11050.0,372.3378,372.7638,372.219,372.7638,11050.0
2024-10-18 12:40:00,376.3,376.65,376.26,376.58,7995.0,372.7836,373.1304,372.744,373.061,7995.0
2024-10-18 12:50:00,376.54,376.67,375.9,375.9,30142.0,373.0214,373.1502,372.3874,372.3874,30142.0
2024-10-18 13:00:00,375.98,376.23,375.89,376.0,8495.0,372.4666,372.7143,372.3775,372.4864,8495.0
2024-10-18 13:10:00,376.11,376.29,375.99,376.01,12237.0,372.5954,372.7737,372.4765,372.4964,12237.0
2024-10-18 13:20:00,376.01,376.43,375.89,376.0,15732.0,372.4964,372.9124,372.3775,372.4864,15732.0
2024-10-18 13:30:00,376.0,376.2,375.97,376.14,4429.0,372.4864,372.6846,372.4567,372.6251,4429.0
2024-10-18 13:40:00,376.04,376.17,375.95,376.0,6127.0,372.5261,372.6549,372.4369,372.4864,6127.0
2024-10-18 13:50:00,376.0,376.18,375.82,375.85,17706.0,372.4864,372.6648,372.3081,372.3378,17706.0
2024-10-18 14:00:00,375.85,376.06,375.61,375.94,13371.0,372.3378,372.5459,372.1001,372.427,13371.0
2024-10-18 14:10:00,376.06,376.38,375.87,376.38,6118.0,372.5459,372.8629,372.3577,372.8629,6118.0
2024-10-18 14:20:00,376.38,376.54,376.07,376.25,6337.0,372.8629,373.0214,372.5558,372.7341,6337.0
2024-10-18 14:30:00,376.36,376.36,375.79,376.14,12365.0,372.8431,372.8431,372.2784,372.6251,12365.0
2024-10-18 14:40:00,376.13,376.17,375.99,376.17,3832.0,372.6152,372.6549,372.4765,372.6549,3832.0
2024-10-18 14:50:00,376.22,376.26,375.76,375.88,8789.0,372.7044,372.744,372.2487,372.3676,8789.0
2024-10-18 15:00:00,375.93,375.94,375.32,375.43,8851.0,372.4171,372.427,371.8128,371.9218,8851.0
2024-10-18 15:10:00,375.56,376.0,375.56,376.0,15930.0,372.0506,372.4864,372.0506,372.4864,15930.0
2024-10-18 15:20:00,375.97,376.08,375.8,375.97,12189.0,372.4567,372.5657,372.2883,372.4567,12189.0
2024-10-18 15:30:00,376.04,376.53,375.92,376.38,26082.0,372.5261,373.0115,372.4072,372.8629,26082.0
2024-10-18 15:40:00,376.37,376.64,376.25,376.56,33058.0,372.853,373.1205,372.7341,373.0412,33058.0
2024-10-18 15:50:00,376.6,377.19,376.18,377.04,172889.0,373.0808,373.6653,372.6648,373.5167,172889.0
2024-10-21 09:30:00,375.0,377.34,374.49,375.25,76415.0,371.4958,373.8139,370.9906,371.7435,76415.0
2024-10-21 09:40:00,375.45,375.99,374.21,375.65,14455.0,371.9416,372.4765,370.7132,372.1397,14455.0
2024-10-21 09:50:00,375.98,376.54,375.63,376.5,20024.0,372.4666,373.0214,372.1199,372.9818,20024.0
2024-10-21 10:00:00,376.5,376.94,376.14,376.84,18471.0,372.9818,373.4177,372.6251,373.3186,18471.0
2024-10-21 10:10:00,376.94,377.15,376.46,377.13,11822.0,373.4177,373.6257,372.9421,373.6059,11822.0
2024-10-21 10:20:00,377.17,377.17,376.54,376.54,10597.0,373.6455,373.6455,373.0214,373.0214,10597.0
2024-10-21 10:30:00,376.49,376.77,376.22,376.6,8279.0,372.9719,373.2493,372.7044,373.0808,8279.0
2024-10-21 10:40:00,376.71,376.79,376.08,376.33,15830.0,373.1898,373.2691,372.5657,372.8134,15830.0
2024-10-21 10:50:00,376.18,376.6,375.48,375.64,19276.0,372.6648,373.0808,371.9713,372.1298,19276.0
2024-10-21 11:00:00,375.56,375.64,374.92,375.03,33850.0,372.0506,372.1298,371.4165,371.5255,33850.0
2024-10-21 11:10:00,375.2,375.84,375.14,375.17,22214.0,371.6939,372.3279,371.6345,371.6642,22214.0
2024-10-21 11:20:00,375.19,375.19,374.82,374.96,9983.0,371.684,371.684,371.3175,371.4562,9983.0
2024-10-21 11:30:00,374.96,374.96,374.42,374.79,20199.0,371.4562,371.4562,370.9212,371.2878,20199.0
2024-10-21 11:40:00,374.91,376.16,374.9,376.01,12705.0,371.4066,372.645,371.3967,372.4964,12705.0
2024-10-21 11:50:00,376.15,376.46,376.01,376.25,26473.0,372.635,372.9421,372.4964,372.7341,26473.0
2024-10-21 12:00:00,376.2,376.25,375.88,375.99,16476.0,372.6846,372.7341,372.3676,372.4765,16476.0
2024-10-21 12:10:00,376.04,376.31,375.96,376.18,12950.0,372.5261,372.7936,372.4468,372.6648,12950.0
2024-10-21 12:20:00,376.28,376.58,376.08,376.58,16012.0,372.7638,373.061,372.5657,373.061,16012.0
2024-10-21 12:30:00,376.57,376.73,376.36,376.45,14162.0,373.0511,373.2096,372.8431,372.9322,14162.0
2024-10-21 12:40:00,376.46,376.64,376.37,376.57,7791.0,372.9421,373.1205,372.853,373.0511,7791.0
2024-10-21 12:50:00,376.63,377.14,376.63,376.83,10075.0,373.1106,373.6158,373.1106,373.3087,10075.0
2024-10-21 13:00:00,376.92,377.21,376.88,376.94,16594.0,373.3978,373.6851,373.3582,373.4177,16594.0
2024-10-21 13:10:00,376.94,377.18,376.57,376.7,8025.0,373.4177,373.6554,373.0511,373.1799,8025.0
2024-10-21 13:20:00,376.72,376.88,376.6,376.71,11623.0,373.1997,373.3582,373.0808,373.1898,11623.0
2024-10-21 13:30:00,376.72,376.72,376.21,376.21,8609.0,373.1997,373.1997,372.6945,372.6945,8609.0
2024-10-21 13:40:00,376.37,376.57,376.23,376.32,12284.0,372.853,373.0511,372.7143,372.8035,12284.0
2024-10-21 13:50:00,376.43,376.58,376.15,376.24,6135.0,372.9124,373.061,372.635,372.7242,6135.0
2024-10-21 14:00:00,376.19,376.35,376.07,376.3,6510.0,372.6747,372.8332,372.5558,372.7836,6510.0
2024-10-21 14:10:00,376.29,376.36,376.07,376.36,8146.0,372.7737,372.8431,372.5558,372.8431,8146.0
2024-10-21 14:20:00,376.43,376.49,376.13,376.22,11259.0,372.9124,372.9719,372.6152,372.7044,11259.0
2024-10-21 14:30:00,376.14,376.52,376.11,376.27,11756.0,372.6251,373.0016,372.5954,372.7539,11756.0
2024-10-21 14:40:00,376.22,376.35,376.07,376.25,13065.0,372.7044,372.8332,372.5558,372.7341,13065.0
2024-10-21 14:50:00,376.25,376.47,376.03,376.1,24757.0,372.7341,372.9521,372.5162,372.5855,24757.0
2024-10-21 15:00:00,376.1,376.16,375.86,375.94,11918.0,372.5855,372.645,372.3478,372.427,11918.0
2024-10-21 15:10:00,376.0,376.64,376.0,376.5,20713.0,372.4864,373.1205,372.4864,372.9818,20713.0
2024-10-21 15:20:00,376.53,376.57,376.15,376.24,24118.0,373.0115,373.0511,372.635,372.7242,24118.0
2024-10-21 15:30:00,376.24,376.33,375.74,376.12,34833.0,372.7242,372.8134,372.2289,372.6053,34833.0
2024-10-21 15:40:00,376.12,376.33,375.74,376.02,23609.0,372.6053,372.8134,372.2289,372.5063,23609.0
2024-10-21 15:50:00,376.0,376.2,375.42,376.2,122320.0,372.4864,372.6846,371.9119,372.6846,122320.0
2024-10-22 09:30:00,374.62,374.86,373.0,374.06,76630.0,371.1193,371.3571,369.5145,370.5646,76630.0
2024-10-22 09:40:00,374.06,374.45,373.3,374.15,12961.0,370.5646,370.9509,369.8117,370.6537,12961.0
2024-10-22 09:50:00,374.19,374.44,372.76,373.16,20327.0,370.6934,370.941,369.2767,369.673,20327.0
2024-10-22 10:00:00,373.17,373.96,372.65,373.29,46617.0,369.6829,370.4655,369.1678,369.8018,46617.0
2024-10-22 10:10:00,373.2,373.25,371.98,371.99,12512.0,369.7126,369.7621,368.504,368.5139,12512.0
2024-10-22 10:20:00,372.26,372.93,372.02,372.65,14500.0,368.7814,369.4451,368.5436,369.1678,14500.0
2024-10-22 10:30:00,372.78,372.78,371.77,371.93,10777.0,369.2965,369.2965,368.296,368.4545,10777.0
2024-10-22 10:40:00,371.94,372.38,371.38,371.6,16961.0,368.4644,368.9003,367.9096,368.1276,16961.0
2024-10-22 10:50:00,371.59,371.73,371.26,371.34,16107.0,368.1177,368.2563,367.7907,367.87,16107.0
2024-10-22 11:00:00,371.32,372.36,371.13,372.31,12301.0,367.8502,368.8805,367.662,368.8309,12301.0
2024-10-22 11:10:00,372.41,372.86,372.17,372.29,19703.0,368.93,369.3758,368.6922,368.8111,19703.0
2024-10-22 11:20:00,372.25,372.77,372.08,372.58,11726.0,368.7715,369.2866,368.6031,369.0984,11726.0
2024-10-22 11:30:00,372.53,373.01,372.41,372.62,13166.0,369.0489,369.5244,368.93,369.138,13166.0
2024-10-22 11:40:00,372.75,372.78,372.42,372.42,10853.0,369.2668,369.2965,368.9399,368.9399,10853.0
2024-10-22 11:50:00,372.57,372.58,372.17,372.25,35144.0,369.0885,369.0984,368.6922,368.7715,35144.0
2024-10-22 12:00:00,372.25,372.4,372.21,372.26,5794.0,368.7715,368.9201,368.7319,368.7814,5794.0
2024-10-22 12:10:00,372.27,372.45,372.06,372.36,19396.0,368.7913,368.9696,368.5833,368.8805,19396.0
2024-10-22 12:20:00,372.26,372.28,371.22,371.24,18875.0,368.7814,368.8012,367.7511,367.7709,18875.0
2024-10-22 12:30:00,371.31,371.6,371.15,371.43,14333.0,367.8403,368.1276,367.6818,367.9592,14333.0
2024-10-22 12:40:00,371.45,371.92,371.45,371.89,15426.0,367.979,368.4446,367.979,368.4149,15426.0
2024-10-22 12:50:00,371.85,372.25,371.67,371.76,11248.0,368.3752,368.7715,368.1969,368.2861,11248.0
2024-10-22 13:00:00,371.83,372.01,371.7,371.88,13263.0,368.3554,368.5337,368.2266,368.4049,13263.0
2024-10-22 13:10:00,371.88,371.98,371.7,371.84,16053.0,368.4049,368.504,368.2266,368.3653,16053.0
2024-10-22 13:20:00,371.84,372.02,371.72,372.0,16465.0,368.3653,368.5436,368.2464,368.5238,16465.0
2024-10-22 13:30:00,371.96,372.48,371.89,372.37,35174.0,368.4842,368.9993,368.4149,368.8904,35174.0
2024-10-22 13:40:00,372.36,372.82,372.27,372.54,12941.0,368.8805,369.3362,368.7913,369.0588,12941.0
2024-10-22 13:50:00,372.43,372.88,372.4,372.85,12776.0,368.9498,369.3956,368.9201,369.3659,12776.0
2024-10-22 14:00:00,372.77,372.91,372.3,372.31,9138.0,369.2866,369.4253,368.821,368.8309,9138.0
2024-10-22 14:10:00,372.31,372.66,372.04,372.66,10118.0,368.8309,369.1777,368.5635,369.1777,10118.0
2024-10-22 14:20:00,372.6,372.6,372.19,372.42,10973.0,369.1182,369.1182,368.712,368.9399,10973.0
2024-10-22 14:30:00,372.34,372.48,371.98,372.23,16692.0,368.8606,368.9993,368.504,368.7517,16692.0
2024-10-22 14:40:00,372.16,372.21,371.8,372.01,10268.0,368.6823,368.7319,368.3257,368.5337,10268.0
2024-10-22 14:50:00,372.0,372.13,371.83,371.92,8072.0,368.5238,368.6526,368.3554,368.4446,8072.0
2024-10-22 15:00:00,371.95,372.09,371.83,372.0,5736.0,368.4743,368.613,368.3554,368.5238,5736.0
2024-10-22 15:10:00,372.0,372.13,371.86,371.99,15049.0,368.5238,368.6526,368.3851,368.5139,15049.0
2024-10-22 15:20:00,371.98,371.98,371.62,371.82,33801.0,368.504,368.504,368.1474,368.3455,33801.0
2024-10-22 15:30:00,371.81,372.34,371.81,372.11,8904.0,368.3356,368.8606,368.3356,368.6328,8904.0
2024-10-22 15:40:00,372.05,372.41,371.86,372.06,16658.0,368.5734,368.93,368.3851,368.5833,16658.0
2024-10-22 15:50:00,372.06,372.61,371.55,371.56,107032.0,368.5833,369.1281,368.078,368.0879,107032.0
2024-10-23 09:30:00,370.84,371.79,370.6,370.65,52740.0,367.3747,368.3158,367.1369,367.1864,52740.0
2024-10-23 09:40:00,370.61,371.55,370.45,371.44,13724.0,367.1468,368.078,366.9883,367.9691,13724.0
2024-10-23 09:50:00,371.52,372.48,371.45,372.08,21536.0,368.0483,368.9993,367.979,368.6031,21536.0
2024-10-23 10:00:00,372.12,372.42,371.09,371.4,14463.0,368.6427,368.9399,367.6223,367.9294,14463.0
2024-10-23 10:10:00,371.39,371.5,369.96,369.96,11614.0,367.9195,368.0285,366.5029,366.5029,11614.0
2024-10-23 10:20:00,369.95,370.62,369.57,370.58,20817.0,366.493,367.1567,366.1165,367.1171,20817.0
2024-10-23 10:30:00,370.58,370.96,369.89,370.07,6586.0,367.1171,367.4935,366.4335,366.6119,6586.0
2024-10-23 10:40:00,370.07,370.62,369.34,369.34,15701.0,366.6119,367.1567,365.8887,365.8887,15701.0
2024-10-23 10:50:00,369.47,369.73,369.01,369.62,14389.0,366.0175,366.275,365.5618,366.1661,14389.0
2024-10-23 11:00:00,369.5,370.0,369.33,369.38,30028.0,366.0472,366.5425,365.8788,365.9283,30028.0
2024-10-23 11:10:00,369.38,369.7,368.78,369.18,16546.0,365.9283,366.2453,365.3339,365.7302,16546.0
2024-10-23 11:20:00,369.19,369.66,369.09,369.23,10444.0,365.7401,366.2057,365.641,365.7797,10444.0
2024-10-23 11:30:00,369.22,370.26,369.12,370.21,49147.0,365.7698,366.8001,365.6707,366.7506,49147.0
2024-10-23 11:40:00,370.26,370.84,370.1,370.79,41682.0,366.8001,367.3747,366.6416,367.3251,41682.0
2024-10-23 11:50:00,370.8,371.33,370.79,371.04,38565.0,367.335,367.8601,367.3251,367.5728,38565.0
2024-10-23 12:00:00,371.04,371.16,370.89,371.06,10396.0,367.5728,367.6917,367.4242,367.5926,10396.0
2024-10-23 12:10:00,371.11,371.22,370.9,370.9,20888.0,367.6421,367.7511,367.4341,367.4341,20888.0
2024-10-23 12:20:00,371.05,371.12,370.81,370.84,12697.0,367.5827,367.652,367.3449,367.3747,12697.0
2024-10-23 12:30:00,370.84,370.84,369.9,370.54,45145.0,367.3747,367.3747,366.4434,367.0775,45145.0
2024-10-23 12:40:00,370.66,371.05,370.49,370.85,29244.0,367.1963,367.5827,367.0279,367.3846,29244.0
2024-10-23 12:50:00,370.85,370.87,369.66,369.71,27154.0,367.3846,367.4044,366.2057,366.2552,27154.0
2024-10-23 13:00:00,369.73,369.87,369.3,369.3,26104.0,366.275,366.4137,365.8491,365.8491,26104.0
2024-10-23 13:10:00,369.43,369.76,369.13,369.63,27954.0,365.9778,366.3048,365.6806,366.176,27954.0
2024-10-23 13:20:00,369.77,369.79,369.32,369.68,15602.0,366.3147,366.3345,365.8689,366.2255,15602.0
2024-10-23 13:30:00,369.68,369.79,369.18,369.28,34610.0,366.2255,366.3345,365.7302,365.8292,34610.0
2024-10-23 13:40:00,369.28,369.63,369.01,369.02,32264.0,365.8292,366.176,365.5618,365.5717,32264.0
2024-10-23 13:50:00,369.21,369.92,368.96,369.71,72947.0,365.7599,366.4633,365.5122,366.2552,72947.0
2024-10-23 14:00:00,369.64,369.64,368.8,369.22,26475.0,366.1859,366.1859,365.3537,365.7698,26475.0
2024-10-23 14:10:00,369.21,369.21,368.22,368.23,15650.0,365.7599,365.7599,364.7791,364.7891,15650.0
2024-10-23 14:20:00,368.36,368.85,368.23,368.74,26443.0,364.9178,365.4033,364.7891,365.2943,26443.0
2024-10-23 14:30:00,368.72,369.62,368.61,369.62,29909.0,365.2745,366.1661,365.1655,366.1661,29909.0
2024-10-23 14:40:00,369.7,369.91,369.67,369.84,14786.0,366.2453,366.4534,366.2156,366.384,14786.0
2024-10-23 14:50:00,369.77,369.87,369.43,369.76,22656.0,366.3147,366.4137,365.9778,366.3048,22656.0
2024-10-23 15:00:00,369.82,370.13,369.73,370.05,20964.0,366.3642,366.6713,366.275,366.592,20964.0
2024-10-23 15:10:00,370.13,370.92,369.96,370.92,18568.0,366.6713,367.4539,366.5029,367.4539,18568.0
2024-10-23 15:20:00,370.92,371.09,370.66,370.93,25650.0,367.4539,367.6223,367.1963,367.4638,25650.0
2024-10-23 15:30:00,370.93,371.18,370.67,370.82,35525.0,367.4638,367.7115,367.2063,367.3549,35525.0
2024-10-23 15:40:00,370.78,371.12,370.69,370.92,46612.0,367.3152,367.652,367.2261,367.4539,46612.0
2024-10-23 15:50:00,370.8,371.05,369.89,370.5,218554.0,367.335,367.5827,366.4335,367.0378,218554.0
2024-10-24 09:30:00,367.5,373.44,367.42,367.66,132690.0,364.0659,369.9504,363.9866,364.2244,132690.0
2024-10-24 09:40:00,367.66,368.12,365.18,365.48,98929.0,364.2244,364.6801,361.7676,362.0648,98929.0
2024-10-24 09:50:00,365.6,367.09,365.22,366.34,73856.0,362.1836,363.6597,361.8072,362.9167,73856.0
2024-10-24 10:00:00,366.65,367.5,366.34,366.44,26739.0,363.2238,364.0659,362.9167,363.0158,26739.0
2024-10-24 10:10:00,366.59,366.68,365.6,365.9,27201.0,363.1644,363.2535,362.1836,362.4808,27201.0
2024-10-24 10:20:00,366.05,367.04,365.9,366.27,20457.0,362.6294,363.6102,362.4808,362.8474,20457.0
2024-10-24 10:30:00,366.34,367.25,366.27,366.82,19755.0,362.9167,363.8182,362.8474,363.3922,19755.0
2024-10-24 10:40:00,366.8,366.8,364.53,365.34,19784.0,363.3724,363.3724,361.1236,361.9261,19784.0
2024-10-24 10:50:00,365.3,366.21,364.97,365.91,24235.0,361.8864,362.7879,361.5595,362.4907,24235.0
2024-10-24 11:00:00,366.02,366.03,365.11,365.51,17616.0,362.5997,362.6096,361.6982,362.0945,17616.0
2024-10-24 11:10:00,365.35,365.9,365.25,365.79,14105.0,361.936,362.4808,361.8369,362.3719,14105.0
2024-10-24 11:20:00,365.76,365.76,364.29,364.29,25740.0,362.3421,362.3421,360.8859,360.8859,25740.0
2024-10-24 11:30:00,364.26,364.8,364.19,364.66,13579.0,360.8562,361.3911,360.7868,361.2524,13579.0
2024-10-24 11:40:00,364.53,364.53,363.75,363.94,25522.0,361.1236,361.1236,360.3509,360.5391,25522.0
2024-10-24 11:50:00,363.93,365.47,363.86,365.23,12167.0,360.5292,362.0548,360.4599,361.8171,12167.0
2024-10-24 12:00:00,365.25,365.25,364.48,364.53,13194.0,361.8369,361.8369,361.0741,361.1236,13194.0
2024-10-24 12:10:00,364.63,364.78,364.36,364.68,8468.0,361.2227,361.3713,360.9552,361.2722,8468.0
2024-10-24 12:20:00,364.71,365.06,364.59,365.06,26734.0,361.3019,361.6487,361.1831,361.6487,26734.0
2024-10-24 12:30:00,365.02,365.27,364.75,364.83,21158.0,361.6091,361.8567,361.3416,361.4208,21158.0
2024-10-24 12:40:00,364.83,364.83,364.3,364.74,5649.0,361.4208,361.4208,360.8958,361.3317,5649.0
2024-10-24 12:50:00,364.74,365.18,364.59,364.92,13044.0,361.3317,361.7676,361.1831,361.51,13044.0
2024-10-24 13:00:00,364.7,365.3,364.68,365.3,9900.0,361.292,361.8864,361.2722,361.8864,9900.0
2024-10-24 13:10:00,365.34,365.45,364.97,365.12,6804.0,361.9261,362.035,361.5595,361.7081,6804.0
2024-10-24 13:20:00,365.05,365.21,364.76,364.86,11766.0,361.6388,361.7973,361.3515,361.4505,11766.0
2024-10-24 13:30:00,364.86,365.28,364.71,365.16,14342.0,361.4505,361.8666,361.3019,361.7477,14342.0
2024-10-24 13:40:00,365.1,365.34,364.7,364.7,8964.0,361.6883,361.9261,361.292,361.292,8964.0
2024-10-24 13:50:00,364.71,364.88,364.49,364.51,15616.0,361.3019,361.4704,361.084,361.1038,15616.0
2024-10-24 14:00:00,364.45,364.83,364.24,364.83,18124.0,361.0444,361.4208,360.8363,361.4208,18124.0
2024-10-24 14:10:00,364.84,365.44,364.84,365.29,14843.0,361.4307,362.0251,361.4307,361.8765,14843.0
2024-10-24 14:20:00,365.29,365.44,364.9,364.95,6968.0,361.8765,362.0251,361.4902,361.5397,6968.0
2024-10-24 14:30:00,365.05,365.28,364.55,364.55,14348.0,361.6388,361.8666,361.1434,361.1434,14348.0
2024-10-24 14:40:00,364.42,364.74,364.33,364.62,14382.0,361.0147,361.3317,360.9255,361.2128,14382.0
2024-10-24 14:50:00,364.68,365.02,364.64,364.94,16734.0,361.2722,361.6091,361.2326,361.5298,16734.0
2024-10-24 15:00:00,364.86,364.87,364.37,364.84,16965.0,361.4505,361.4605,360.9651,361.4307,16965.0
2024-10-24 15:10:00,364.87,365.19,364.83,365.06,13619.0,361.4605,361.7775,361.4208,361.6487,13619.0
2024-10-24 15:20:00,365.13,365.34,365.06,365.22,14027.0,361.718,361.9261,361.6487,361.8072,14027.0
2024-10-24 15:30:00,365.28,365.51,365.02,365.26,21366.0,361.8666,362.0945,361.6091,361.8468,21366.0
2024-10-24 15:40:00,365.28,365.4,364.98,365.13,31627.0,361.8666,361.9855,361.5694,361.718,31627.0
2024-10-24 15:50:00,365.23,365.23,364.14,364.27,136330.0,361.8171,361.8171,360.7373,360.8661,136330.0
2024-10-25 09:30:00,364.0,364.74,362.74,364.44,68913.0,360.5986,361.3317,359.3504,361.0345,68913.0
2024-10-25 09:40:00,364.56,365.45,364.44,364.81,36968.0,361.1533,362.035,361.0345,361.401,36968.0
2024-10-25 09:50:00,364.72,364.96,363.57,363.57,37329.0,361.3119,361.5496,360.1726,360.1726,37329.0
2024-10-25 10:00:00,363.78,365.13,363.78,364.81,37688.0,360.3806,361.718,360.3806,361.401,37688.0
2024-10-25 10:10:00,364.8,365.03,364.0,364.25,16597.0,361.3911,361.619,360.5986,360.8462,16597.0
2024-10-25 10:20:00,364.22,364.31,363.74,363.98,21730.0,360.8165,360.9057,360.341,360.5788,21730.0
2024-10-25 10:30:00,363.98,364.16,363.71,363.9,18000.0,360.5788,360.7571,360.3113,360.4995,18000.0
2024-10-25 10:40:00,363.9,363.91,363.55,363.65,15738.0,360.4995,360.5094,360.1528,360.2519,15738.0
2024-10-25 10:50:00,363.58,363.94,362.81,363.01,34736.0,360.1825,360.5391,359.4197,359.6178,34736.0
2024-10-25 11:00:00,363.01,363.13,362.12,362.33,41303.0,359.6178,359.7367,358.7361,358.9442,41303.0
2024-10-25 11:10:00,362.27,362.37,361.07,361.84,32230.0,358.8847,358.9838,357.696,358.4588,32230.0
2024-10-25 11:20:00,361.94,362.52,361.4,361.46,18619.0,358.5578,359.1324,358.0229,358.0823,18619.0
2024-10-25 11:30:00,361.68,361.79,360.9,361.02,28671.0,358.3003,358.4092,357.5275,357.6464,28671.0
2024-10-25 11:40:00,361.04,361.71,360.9,361.71,20392.0,357.6662,358.33,357.5275,358.33,20392.0
2024-10-25 11:50:00,362.0,362.0,361.56,361.87,11156.0,358.6173,358.6173,358.1814,358.4885,11156.0
2024-10-25 12:00:00,361.84,361.96,361.55,361.88,16157.0,358.4588,358.5776,358.1715,358.4984,16157.0
2024-10-25 12:10:00,361.88,362.01,361.77,362.0,7228.0,358.4984,358.6272,358.3894,358.6173,7228.0
2024-10-25 12:20:00,361.91,362.45,361.87,362.2,7869.0,358.5281,359.0631,358.4885,358.8154,7869.0
2024-10-25 12:30:00,362.14,362.2,361.74,361.89,11242.0,358.756,358.8154,358.3597,358.5083,11242.0
2024-10-25 12:40:00,361.82,362.29,361.8,362.06,8634.0,358.439,358.9046,358.4191,358.6767,8634.0
2024-10-25 12:50:00,362.15,362.15,361.66,361.71,7561.0,358.7659,358.7659,358.2804,358.33,7561.0
2024-10-25 13:00:00,361.64,361.71,361.24,361.42,8767.0,358.2606,358.33,357.8644,358.0427,8767.0
2024-10-25 13:10:00,361.42,361.52,360.9,361.27,14479.0,358.0427,358.1418,357.5275,357.8941,14479.0
2024-10-25 13:20:00,361.18,361.63,360.88,361.46,12159.0,357.8049,358.2507,357.5077,358.0823,12159.0
2024-10-25 13:30:00,361.24,361.36,360.78,361.14,10283.0,357.8644,357.9833,357.4087,357.7653,10283.0
2024-10-25 13:40:00,360.99,360.99,360.08,360.41,28553.0,357.6167,357.6167,356.7152,357.0421,28553.0
2024-10-25 13:50:00,360.41,360.65,359.89,360.15,17972.0,357.0421,357.2799,356.527,356.7846,17972.0
2024-10-25 14:00:00,360.23,360.3,359.75,359.83,10676.0,356.8638,356.9332,356.3883,356.4675,10676.0
2024-10-25 14:10:00,359.74,360.25,359.59,360.25,9615.0,356.3784,356.8836,356.2298,356.8836,9615.0
2024-10-25 14:20:00,360.1,360.98,360.1,360.69,8664.0,356.735,357.6068,356.735,357.3195,8664.0
2024-10-25 14:30:00,360.66,360.71,360.35,360.51,8418.0,357.2898,357.3393,356.9827,357.1412,8418.0
2024-10-25 14:40:00,360.45,360.81,360.23,360.75,14351.0,357.0818,357.4384,356.8638,357.379,14351.0
2024-10-25 14:50:00,360.64,361.27,360.5,361.23,45823.0,357.27,357.8941,357.1313,357.8545,45823.0
2024-10-25 15:00:00,361.24,361.32,360.93,360.93,28221.0,357.8644,357.9436,357.5573,357.5573,28221.0
2024-10-25 15:10:00,361.0,361.03,360.28,360.64,13359.0,357.6266,357.6563,356.9133,357.27,13359.0
2024-10-25 15:20:00,360.56,360.57,359.96,360.31,12847.0,357.1907,357.2006,356.5963,356.9431,12847.0
2024-10-25 15:30:00,360.39,360.42,359.81,360.25,24453.0,357.0223,357.052,356.4477,356.8836,24453.0
2024-10-25 15:40:00,360.19,360.87,360.05,360.71,30581.0,356.8242,357.4978,356.6855,357.3393,30581.0
2024-10-25 15:50:00,360.77,361.51,360.56,360.79,141590.0,357.3988,358.1318,357.1907,357.4186,141590.0
2024-10-28 09:30:00,364.0,366.99,363.36,366.12,85359.0,360.5986,363.5606,359.9646,362.6988,85359.0
2024-10-28 09:40:00,365.96,366.59,365.33,365.35,28418.0,362.5403,363.1644,361.9162,361.936,28418.0
2024-10-28 09:50:00,365.33,365.36,364.57,364.77,22255.0,361.9162,361.9459,361.1633,361.3614,22255.0
2024-10-28 10:00:00,365.16,365.33,363.92,364.16,24122.0,361.7477,361.9162,360.5193,360.7571,24122.0
2024-10-28 10:10:00,364.13,364.56,363.46,363.62,5765.0,360.7274,361.1533,360.0636,360.2221,5765.0
2024-10-28 10:20:00,363.86,364.54,363.61,363.61,7586.0,360.4599,361.1335,360.2122,360.2122,7586.0
2024-10-28 10:30:00,363.62,363.62,362.45,362.89,17484.0,360.2221,360.2221,359.0631,359.499,17484.0
2024-10-28 10:40:00,362.83,363.17,362.61,362.84,7387.0,359.4395,359.7763,359.2216,359.4494,7387.0
2024-10-28 10:50:00,362.84,363.33,362.81,362.86,12999.0,359.4494,359.9348,359.4197,359.4692,12999.0
2024-10-28 11:00:00,362.69,362.79,362.4,362.5,11401.0,359.3008,359.3999,359.0135,359.1126,11401.0
2024-10-28 11:10:00,362.47,362.6,361.52,361.56,12552.0,359.0829,359.2117,358.1418,358.1814,12552.0
2024-10-28 11:20:00,361.56,362.14,361.36,361.97,42034.0,358.1814,358.756,357.9833,358.5876,42034.0
2024-10-28 11:30:00,362.05,362.11,361.65,361.81,19230.0,358.6668,358.7262,358.2705,358.429,19230.0
2024-10-28 11:40:00,361.69,361.85,361.46,361.49,7612.0,358.3102,358.4687,358.0823,358.112,7612.0
2024-10-28 11:50:00,361.67,362.19,361.67,361.99,46602.0,358.2904,358.8055,358.2904,358.6074,46602.0
2024-10-28 12:00:00,361.99,362.02,361.21,361.25,8121.0,358.6074,358.6371,357.8347,357.8743,8121.0
2024-10-28 12:10:00,361.31,361.51,360.94,361.26,13477.0,357.9337,358.1318,357.5672,357.8842,13477.0
2024-10-28 12:20:00,361.39,361.4,360.93,361.04,9391.0,358.013,358.0229,357.5573,357.6662,9391.0
2024-10-28 12:30:00,360.87,361.06,360.39,360.72,22161.0,357.4978,357.6861,357.0223,357.3492,22161.0
2024-10-28 12:40:00,360.69,361.53,360.61,361.44,9310.0,357.3195,358.1517,357.2403,358.0625,9310.0
2024-10-28 12:50:00,361.33,361.61,361.26,361.26,3798.0,357.9535,358.2309,357.8842,357.8842,3798.0
2024-10-28 13:00:00,361.27,361.46,361.18,361.18,8112.0,357.8941,358.0823,357.8049,357.8049,8112.0
2024-10-28 13:10:00,361.16,361.16,360.84,361.02,4875.0,357.7851,357.7851,357.4681,357.6464,4875.0
2024-10-28 13:20:00,361.03,361.11,360.85,360.91,18009.0,357.6563,357.7356,357.478,357.5375,18009.0
2024-10-28 13:30:00,360.93,361.21,360.89,361.07,9754.0,357.5573,357.8347,357.5176,357.696,9754.0
2024-10-28 13:40:00,361.11,361.2,360.94,361.14,12149.0,357.7356,357.8247,357.5672,357.7653,12149.0
2024-10-28 13:50:00,361.04,361.55,361.03,361.18,179369.0,357.6662,358.1715,357.6563,357.8049,179369.0
2024-10-28 14:00:00,361.22,361.83,360.82,360.96,248312.0,357.8446,358.4489,357.4483,357.587,248312.0
2024-10-28 14:10:00,360.94,361.27,360.81,361.27,14774.0,357.5672,357.8941,357.4384,357.8941,14774.0
2024-10-28 14:20:00,361.23,361.4,361.04,361.04,21856.0,357.8545,358.0229,357.6662,357.6662,21856.0
2024-10-28 14:30:00,361.04,361.04,360.68,361.0,12792.0,357.6662,357.6662,357.3096,357.6266,12792.0
2024-10-28 14:40:00,360.97,361.13,360.62,360.97,124415.0,357.5969,357.7554,357.2502,357.5969,124415.0
2024-10-28 14:50:00,361.03,361.43,360.93,361.0,14800.0,357.6563,358.0526,357.5573,357.6266,14800.0
2024-10-28 15:00:00,361.0,361.32,360.89,361.17,56821.0,357.6266,357.9436,357.5176,357.795,56821.0
2024-10-28 15:10:00,361.18,361.27,360.93,361.08,29082.0,357.8049,357.8941,357.5573,357.7059,29082.0
2024-10-28 15:20:00,361.15,361.3,361.07,361.27,17685.0,357.7752,357.9238,357.696,357.8941,17685.0
2024-10-28 15:30:00,361.34,362.13,361.24,361.94,18974.0,357.9634,358.7461,357.8644,358.5578,18974.0
2024-10-28 15:40:00,361.94,362.12,361.63,361.77,10696.0,358.5578,358.7361,358.2507,358.3894,10696.0
2024-10-28 15:50:00,361.72,361.93,361.3,361.44,93219.0,358.3399,358.5479,357.9238,358.0625,93219.0
2024-10-29 09:30:00,360.91,361.29,359.05,360.93,51462.0,357.5375,357.9139,355.6948,357.5573,51462.0
2024-10-29 09:40:00,360.54,361.23,360.52,360.65,28833.0,357.1709,357.8545,357.1511,357.2799,28833.0
2024-10-29 09:50:00,360.65,361.63,360.52,361.26,26948.0,357.2799,358.2507,357.1511,357.8842,26948.0
2024-10-29 10:00:00,361.61,362.01,360.74,361.63,57235.0,358.2309,358.6272,357.369,358.2507,57235.0
2024-10-29 10:10:00,361.65,361.87,361.07,361.09,12437.0,358.2705,358.4885,357.696,357.7158,12437.0
2024-10-29 10:20:00,361.09,362.36,360.98,361.84,17236.0,357.7158,358.9739,357.6068,358.4588,17236.0
2024-10-29 10:30:00,361.73,362.32,361.62,362.17,11468.0,358.3498,358.9343,358.2408,358.7857,11468.0
2024-10-29 10:40:00,362.02,362.47,361.97,362.47,24815.0,358.6371,359.0829,358.5876,359.0829,24815.0
2024-10-29 10:50:00,362.27,363.21,362.16,363.11,20478.0,358.8847,359.816,358.7758,359.7169,20478.0
2024-10-29 11:00:00,363.22,363.92,363.02,363.33,23891.0,359.8259,360.5193,359.6277,359.9348,23891.0
2024-10-29 11:10:00,363.26,364.17,363.26,364.03,37630.0,359.8655,360.767,359.8655,360.6283,37630.0
2024-10-29 11:20:00,364.04,364.68,364.0,364.56,13265.0,360.6382,361.2722,360.5986,361.1533,13265.0
2024-10-29 11:30:00,364.56,364.8,364.42,364.8,34169.0,361.1533,361.3911,361.0147,361.3911,34169.0
2024-10-29 11:40:00,364.83,365.08,363.76,363.79,58132.0,361.4208,361.6685,360.3608,360.3905,58132.0
2024-10-29 11:50:00,364.02,364.16,363.16,363.47,26244.0,360.6184,360.7571,359.7664,360.0735,26244.0
2024-10-29 12:00:00,363.46,363.95,363.41,363.7,18522.0,360.0636,360.549,360.0141,360.3014,18522.0
2024-10-29 12:10:00,363.82,363.84,363.1,363.1,11940.0,360.4203,360.4401,359.707,359.707,11940.0
2024-10-29 12:20:00,363.15,363.65,363.04,363.06,17589.0,359.7565,360.2519,359.6476,359.6674,17589.0
2024-10-29 12:30:00,363.03,363.24,362.68,363.02,28633.0,359.6376,359.8457,359.2909,359.6277,28633.0
2024-10-29 12:40:00,362.88,363.36,362.63,363.2,20262.0,359.489,359.9646,359.2414,359.8061,20262.0
2024-10-29 12:50:00,363.09,363.64,363.09,363.23,11033.0,359.6971,360.2419,359.6971,359.8358,11033.0
2024-10-29 13:00:00,363.47,363.62,363.17,363.18,18462.0,360.0735,360.2221,359.7763,359.7862,18462.0
2024-10-29 13:10:00,363.24,363.36,362.99,363.08,13632.0,359.8457,359.9646,359.598,359.6872,13632.0
2024-10-29 13:20:00,363.11,363.18,362.95,363.04,13859.0,359.7169,359.7862,359.5584,359.6476,13859.0
2024-10-29 13:30:00,363.05,363.69,362.91,363.69,20688.0,359.6575,360.2915,359.5188,360.2915,20688.0
2024-10-29 13:40:00,363.69,363.73,363.23,363.5,16616.0,360.2915,360.3311,359.8358,360.1033,16616.0
2024-10-29 13:50:00,363.5,363.82,363.49,363.8,9210.0,360.1033,360.4203,360.0933,360.4005,9210.0
2024-10-29 14:00:00,363.8,363.88,363.34,363.49,13177.0,360.4005,360.4797,359.9447,360.0933,13177.0
2024-10-29 14:10:00,363.49,363.49,362.87,363.11,37524.0,360.0933,360.0933,359.4791,359.7169,37524.0
2024-10-29 14:20:00,363.14,363.53,362.95,363.53,17815.0,359.7466,360.133,359.5584,360.133,17815.0
2024-10-29 14:30:00,363.44,363.79,363.44,363.71,28357.0,360.0438,360.3905,360.0438,360.3113,28357.0
2024-10-29 14:40:00,363.71,364.25,363.68,364.0,54166.0,360.3113,360.8462,360.2816,360.5986,54166.0
2024-10-29 14:50:00,363.94,363.96,363.56,363.57,11612.0,360.5391,360.559,360.1627,360.1726,11612.0
2024-10-29 15:00:00,363.63,363.63,363.26,363.53,31224.0,360.232,360.232,359.8655,360.133,31224.0
2024-10-29 15:10:00,363.5,363.74,363.37,363.65,18666.0,360.1033,360.341,359.9745,360.2519,18666.0
2024-10-29 15:20:00,363.57,364.06,363.41,363.96,19200.0,360.1726,360.658,360.0141,360.559,19200.0
2024-10-29 15:30:00,363.96,363.96,363.63,363.84,23120.0,360.559,360.559,360.232,360.4401,23120.0
2024-10-29 15:40:00,363.81,363.87,363.31,363.39,43752.0,360.4104,360.4698,359.915,359.9943,43752.0
2024-10-29 15:50:00,363.38,363.38,362.73,363.15,121194.0,359.9844,359.9844,359.3404,359.7565,121194.0
2024-10-30 09:30:00,358.0,358.83,355.54,355.77,134963.0,354.6546,355.4769,352.2176,352.4455,134963.0
2024-10-30 09:40:00,355.78,356.09,351.97,352.75,115314.0,352.4554,352.7625,348.681,349.4537,115314.0
2024-10-30 09:50:00,352.91,353.72,352.02,353.66,64163.0,349.6122,350.4146,348.7305,350.3552,64163.0
2024-10-30 10:00:00,353.66,355.42,353.52,354.69,75742.0,350.3552,352.0988,350.2165,351.3756,75742.0
2024-10-30 10:10:00,354.63,355.35,353.73,355.11,46511.0,351.3161,352.0294,350.4246,351.7917,46511.0
2024-10-30 10:20:00,355.04,355.04,353.56,354.26,45586.0,351.7223,351.7223,350.2561,350.9496,45586.0
2024-10-30 10:30:00,354.26,354.66,353.22,353.8,39997.0,350.9496,351.3459,349.9193,350.4939,39997.0
2024-10-30 10:40:00,353.8,354.24,353.3,353.39,41155.0,350.4939,350.9298,349.9986,350.0877,41155.0
2024-10-30 10:50:00,353.22,353.98,352.72,353.21,42426.0,349.9193,350.6722,349.424,349.9094,42426.0
2024-10-30 11:00:00,353.38,353.48,351.83,352.14,44780.0,350.0778,350.1769,348.5423,348.8494,44780.0
2024-10-30 11:10:00,352.15,352.19,350.94,350.96,38967.0,348.8593,348.8989,347.6606,347.6804,38967.0
2024-10-30 11:20:00,351.12,351.51,350.45,351.3,60735.0,347.8389,348.2253,347.1752,348.0173,60735.0
2024-10-30 11:30:00,351.37,351.75,350.28,350.55,36661.0,348.0866,348.4631,347.0068,347.2743,36661.0
2024-10-30 11:40:00,350.77,351.23,349.82,350.05,53272.0,347.4922,347.9479,346.5511,346.7789,53272.0
2024-10-30 11:50:00,349.94,350.25,348.7,350.22,66700.0,346.67,346.9771,345.4416,346.9473,66700.0
2024-10-30 12:00:00,350.16,350.44,349.46,350.18,27123.0,346.8879,347.1653,346.1945,346.9077,27123.0
2024-10-30 12:10:00,350.15,350.23,347.6,348.08,73219.0,346.878,346.9573,344.3518,344.8273,73219.0
2024-10-30 12:20:00,348.17,349.42,347.57,348.36,63556.0,344.9165,346.1548,344.3221,345.1047,63556.0
2024-10-30 12:30:00,348.36,350.01,348.35,349.84,31585.0,345.1047,346.7393,345.0948,346.5709,31585.0
2024-10-30 12:40:00,349.7,349.84,349.07,349.39,24971.0,346.4322,346.5709,345.8081,346.1251,24971.0
2024-10-30 12:50:00,349.43,349.7,349.11,349.7,22665.0,346.1647,346.4322,345.8477,346.4322,22665.0
2024-10-30 13:00:00,349.5,349.51,348.97,349.2,34196.0,346.2341,346.244,345.709,345.9369,34196.0
2024-10-30 13:10:00,349.34,350.0,349.19,349.84,42743.0,346.0756,346.7294,345.927,346.5709,42743.0
2024-10-30 13:20:00,349.88,350.0,349.39,349.41,35224.0,346.6105,346.7294,346.1251,346.1449,35224.0
2024-10-30 13:30:00,349.5,349.56,348.67,349.35,28608.0,346.2341,346.2935,345.4118,346.0855,28608.0
2024-10-30 13:40:00,349.35,349.55,349.11,349.36,15654.0,346.0855,346.2836,345.8477,346.0954,15654.0
2024-10-30 13:50:00,349.24,349.24,347.89,348.44,30858.0,345.9765,345.9765,344.6391,345.184,30858.0
2024-10-30 14:00:00,348.3,348.67,348.14,348.31,27564.0,345.0453,345.4118,344.8868,345.0552,27564.0
2024-10-30 14:10:00,348.29,348.3,347.55,347.68,26062.0,345.0354,345.0453,344.3023,344.4311,26062.0
2024-10-30 14:20:00,347.67,348.05,345.34,347.78,56389.0,344.4212,344.7976,342.113,344.5302,56389.0
2024-10-30 14:30:00,347.68,347.89,347.2,347.7,30514.0,344.4311,344.6391,343.9556,344.4509,30514.0
2024-10-30 14:40:00,347.73,347.88,346.6,346.74,71930.0,344.4806,344.6292,343.3612,343.4999,71930.0
2024-10-30 14:50:00,346.8,347.87,346.23,347.49,34885.0,343.5593,344.6193,342.9946,344.2429,34885.0
2024-10-30 15:00:00,347.49,347.49,346.45,346.97,41645.0,344.2429,344.2429,343.2126,343.7277,41645.0
2024-10-30 15:10:00,347.01,347.36,345.91,346.04,42183.0,343.7673,344.1141,342.6776,342.8064,42183.0
2024-10-30 15:20:00,346.17,347.14,346.0,346.83,68282.0,342.9352,343.8961,342.7668,343.589,68282.0
2024-10-30 15:30:00,346.84,347.32,346.41,346.84,57992.0,343.5989,344.0744,343.173,343.5989,57992.0
2024-10-30 15:40:00,346.88,348.0,346.83,347.93,79396.0,343.6386,344.7481,343.589,344.6787,79396.0
2024-10-30 15:50:00,347.81,348.17,346.24,346.85,319105.0,344.5599,344.9165,343.0045,343.6088,319105.0
2024-10-31 09:30:00,344.63,346.96,342.62,345.8,116561.0,341.4096,343.7178,339.4184,342.5687,116561.0
2024-10-31 09:40:00,345.71,346.38,344.76,346.29,32326.0,342.4795,343.1432,341.5384,343.0541,32326.0
2024-10-31 09:50:00,346.24,346.29,344.77,345.42,20713.0,343.0045,343.0541,341.5483,342.1922,20713.0
2024-10-31 10:00:00,345.43,345.58,344.02,344.31,64924.0,342.2021,342.3507,340.8053,341.0926,64924.0
2024-10-31 10:10:00,344.54,344.9,343.62,344.19,68654.0,341.3204,341.6771,340.409,340.9737,68654.0
2024-10-31 10:20:00,344.19,345.17,343.67,344.81,57782.0,340.9737,341.9445,340.4586,341.5879,57782.0
2024-10-31 10:30:00,344.75,346.0,344.66,345.58,60042.0,341.5285,342.7668,341.4393,342.3507,60042.0
2024-10-31 10:40:00,345.56,346.26,344.86,345.25,37158.0,342.3309,343.0244,341.6374,342.0238,37158.0
2024-10-31 10:50:00,345.24,346.07,345.0,345.92,22821.0,342.0139,342.8361,341.7761,342.6875,22821.0
2024-10-31 11:00:00,345.98,346.08,345.27,345.52,25810.0,342.747,342.846,342.0436,342.2913,25810.0
2024-10-31 11:10:00,345.52,346.28,345.51,346.19,11635.0,342.2913,343.0442,342.2814,342.955,11635.0
2024-10-31 11:20:00,346.19,347.42,346.09,347.24,43060.0,342.955,344.1735,342.8559,343.9952,43060.0
2024-10-31 11:30:00,347.25,347.86,346.81,347.82,29368.0,344.0051,344.6094,343.5692,344.5698,29368.0
2024-10-31 11:40:00,347.69,347.85,346.52,346.88,43834.0,344.441,344.5995,343.2819,343.6386,43834.0
2024-10-31 11:50:00,346.88,347.57,346.53,347.19,22061.0,343.6386,344.3221,343.2918,343.9457,22061.0
2024-10-31 12:00:00,347.08,347.26,346.19,346.37,33626.0,343.8367,344.015,342.955,343.1333,33626.0
2024-10-31 12:10:00,346.36,347.23,346.35,347.23,11877.0,343.1234,343.9853,343.1135,343.9853,11877.0
2024-10-31 12:20:00,347.15,347.72,346.95,347.17,21389.0,343.906,344.4707,343.7079,343.9259,21389.0
2024-10-31 12:30:00,347.14,347.18,345.78,345.78,23755.0,343.8961,343.9358,342.5488,342.5488,23755.0
2024-10-31 12:40:00,345.91,346.31,345.81,346.24,20418.0,342.6776,343.0739,342.5786,343.0045,20418.0
2024-10-31 12:50:00,346.22,346.8,345.98,346.79,12015.0,342.9847,343.5593,342.747,343.5494,12015.0
2024-10-31 13:00:00,346.8,347.21,346.63,347.15,11063.0,343.5593,343.9655,343.3909,343.906,11063.0
2024-10-31 13:10:00,347.15,347.26,346.6,346.75,9136.0,343.906,344.015,343.3612,343.5098,9136.0
2024-10-31 13:20:00,346.75,347.14,346.75,346.9,11087.0,343.5098,343.8961,343.5098,343.6584,11087.0
2024-10-31 13:30:00,346.9,347.12,346.58,346.87,19223.0,343.6584,343.8763,343.3414,343.6287,19223.0
2024-10-31 13:40:00,346.88,347.11,346.71,346.82,12940.0,343.6386,343.8664,343.4701,343.5791,12940.0
2024-10-31 13:50:00,346.82,347.1,346.53,346.65,16515.0,343.5791,343.8565,343.2918,343.4107,16515.0
2024-10-31 14:00:00,346.65,346.83,346.26,346.4,13608.0,343.4107,343.589,343.0244,343.163,13608.0
2024-10-31 14:10:00,346.26,346.63,346.25,346.63,12902.0,343.0244,343.3909,343.0144,343.3909,12902.0
2024-10-31 14:20:00,346.64,347.02,346.48,346.99,16030.0,343.4008,343.7773,343.2423,343.7475,16030.0
2024-10-31 14:30:00,346.88,346.94,346.62,346.8,15087.0,343.6386,343.698,343.381,343.5593,15087.0
2024-10-31 14:40:00,346.8,347.2,346.59,346.85,19871.0,343.5593,343.9556,343.3513,343.6088,19871.0
2024-10-31 14:50:00,346.85,347.21,346.83,346.94,29136.0,343.6088,343.9655,343.589,343.698,29136.0
2024-10-31 15:00:00,347.05,347.14,346.51,346.91,17766.0,343.807,343.8961,343.272,343.6683,17766.0
2024-10-31 15:10:00,347.07,347.08,346.81,346.9,19035.0,343.8268,343.8367,343.5692,343.6584,19035.0
2024-10-31 15:20:00,346.94,347.32,346.87,347.11,29632.0,343.698,344.0744,343.6287,343.8664,29632.0
2024-10-31 15:30:00,347.19,347.22,346.2,346.24,31068.0,343.9457,343.9754,342.9649,343.0045,31068.0
2024-10-31 15:40:00,346.23,347.01,346.23,346.77,36034.0,342.9946,343.7673,342.9946,343.5296,36034.0
2024-10-31 15:50:00,346.82,347.04,344.81,344.9,204572.0,343.5791,343.7971,341.5879,341.6771,204572.0
2024-11-01 09:30:00,346.94,347.95,344.83,346.0,48176.0,343.698,344.6986,341.6077,342.7668,48176.0
2024-11-01 09:40:00,346.13,347.31,345.5,347.28,7340.0,342.8956,344.0645,342.2715,344.0348,7340.0
2024-11-01 09:50:00,347.35,347.36,346.38,347.09,18227.0,344.1042,344.1141,343.1432,343.8466,18227.0
2024-11-01 10:00:00,347.17,347.41,346.59,346.74,46329.0,343.9259,344.1636,343.3513,343.4999,46329.0
2024-11-01 10:10:00,346.81,347.85,346.46,346.89,27743.0,343.5692,344.5995,343.2225,343.6485,27743.0
2024-11-01 10:20:00,346.88,347.5,346.83,347.38,21473.0,343.6386,344.2528,343.589,344.1339,21473.0
2024-11-01 10:30:00,347.57,347.77,346.81,346.81,33731.0,344.3221,344.5202,343.5692,343.5692,33731.0
2024-11-01 10:40:00,346.83,346.88,345.13,345.53,18031.0,343.589,343.6386,341.9049,342.3012,18031.0
2024-11-01 10:50:00,345.63,346.61,345.34,346.03,15239.0,342.4002,343.3711,342.113,342.7965,15239.0
2024-11-01 11:00:00,345.95,346.85,345.95,346.62,11480.0,342.7173,343.6088,342.7173,343.381,11480.0
2024-11-01 11:10:00,346.63,347.13,346.47,346.52,25149.0,343.3909,343.8862,343.2324,343.2819,25149.0
2024-11-01 11:20:00,346.54,346.66,345.99,346.65,15518.0,343.3017,343.4206,342.7569,343.4107,15518.0
2024-11-01 11:30:00,346.66,346.81,346.4,346.8,11666.0,343.4206,343.5692,343.163,343.5593,11666.0
2024-11-01 11:40:00,346.88,347.11,346.53,346.61,13314.0,343.6386,343.8664,343.2918,343.3711,13314.0
2024-11-01 11:50:00,346.5,346.53,346.04,346.36,10856.0,343.2621,343.2918,342.8064,343.1234,10856.0
2024-11-01 12:00:00,346.46,346.59,346.08,346.54,18057.0,343.2225,343.3513,342.846,343.3017,18057.0
2024-11-01 12:10:00,346.54,346.61,346.27,346.43,15191.0,343.3017,343.3711,343.0343,343.1928,15191.0
2024-11-01 12:20:00,346.45,346.71,346.11,346.24,8144.0,343.2126,343.4701,342.8758,343.0045,8144.0
2024-11-01 12:30:00,346.27,346.94,346.27,346.94,14663.0,343.0343,343.698,343.0343,343.698,14663.0
2024-11-01 12:40:00,346.96,346.96,345.8,345.83,9928.0,343.7178,343.7178,342.5687,342.5984,9928.0
2024-11-01 12:50:00,345.98,346.41,345.91,346.19,9161.0,342.747,343.173,342.6776,342.955,9161.0
2024-11-01 13:00:00,346.31,346.77,346.25,346.67,17687.0,343.0739,343.5296,343.0144,343.4305,17687.0
2024-11-01 13:10:00,346.52,346.88,346.5,346.69,18281.0,343.2819,343.6386,343.2621,343.4503,18281.0
2024-11-01 13:20:00,346.68,346.92,346.38,346.38,11677.0,343.4404,343.6782,343.1432,343.1432,11677.0
2024-11-01 13:30:00,346.51,346.51,345.35,345.67,11094.0,343.272,343.272,342.1229,342.4399,11094.0
2024-11-01 13:40:00,345.55,345.71,345.4,345.57,8264.0,342.321,342.4795,342.1724,342.3408,8264.0
2024-11-01 13:50:00,345.71,345.96,345.58,345.58,13587.0,342.4795,342.7272,342.3507,342.3507,13587.0
2024-11-01 14:00:00,345.55,345.97,345.51,345.54,8337.0,342.321,342.7371,342.2814,342.3111,8337.0
2024-11-01 14:10:00,345.47,345.6,345.19,345.56,10945.0,342.2417,342.3705,341.9644,342.3309,10945.0
2024-11-01 14:20:00,345.68,346.17,345.42,346.02,6504.0,342.4498,342.9352,342.1922,342.7866,6504.0
2024-11-01 14:30:00,346.02,346.25,345.92,346.19,6924.0,342.7866,343.0144,342.6875,342.955,6924.0
2024-11-01 14:40:00,346.14,346.74,346.08,346.3,21846.0,342.9055,343.4999,342.846,343.064,21846.0
2024-11-01 14:50:00,346.31,346.38,345.98,346.12,11410.0,343.0739,343.1432,342.747,342.8857,11410.0
2024-11-01 15:00:00,346.17,346.6,345.9,346.53,11996.0,342.9352,343.3612,342.6677,343.2918,11996.0
2024-11-01 15:10:00,346.6,346.73,346.35,346.66,19630.0,343.3612,343.49,343.1135,343.4206,19630.0
2024-11-01 15:20:00,346.72,346.9,346.03,346.03,12153.0,343.4801,343.6584,342.7965,342.7965,12153.0
2024-11-01 15:30:00,346.03,346.08,345.75,346.07,15839.0,342.7965,342.846,342.5191,342.8361,15839.0
2024-11-01 15:40:00,346.02,346.47,345.88,345.98,33260.0,342.7866,343.2324,342.6479,342.747,33260.0
2024-11-01 15:50:00,346.02,346.27,345.52,345.69,102946.0,342.7866,343.0343,342.2913,342.4597,102946.0
2024-11-04 09:30:00,345.26,346.68,344.43,346.17,52871.0,342.0337,343.4404,341.2115,342.9352,52871.0
2024-11-04 09:40:00,346.36,346.48,345.86,346.14,12780.0,343.1234,343.2423,342.6281,342.9055,12780.0
2024-11-04 09:50:00,346.1,346.61,345.43,345.45,27716.0,342.8658,343.3711,342.2021,342.2219,27716.0
2024-11-04 10:00:00,345.77,346.11,345.5,345.63,17911.0,342.5389,342.8758,342.2715,342.4002,17911.0
2024-11-04 10:10:00,345.52,345.82,345.11,345.38,8158.0,342.2913,342.5885,341.8851,342.1526,8158.0
2024-11-04 10:20:00,345.52,345.97,345.08,345.3,10427.0,342.2913,342.7371,341.8554,342.0733,10427.0
2024-11-04 10:30:00,345.3,345.6,344.25,344.5,13458.0,342.0733,342.3705,341.0331,341.2808,13458.0
2024-11-04 10:40:00,344.54,344.93,344.45,344.93,11370.0,341.3204,341.7068,341.2313,341.7068,11370.0
2024-11-04 10:50:00,344.84,345.04,344.12,344.26,10976.0,341.6176,341.8158,340.9044,341.043,10976.0
2024-11-04 11:00:00,344.45,344.66,343.57,343.82,16488.0,341.2313,341.4393,340.3595,340.6072,16488.0
2024-11-04 11:10:00,343.71,343.98,343.6,343.74,6491.0,340.4982,340.7657,340.3892,340.5279,6491.0
2024-11-04 11:20:00,343.81,343.81,343.12,343.23,9551.0,340.5972,340.5972,339.9137,340.0227,9551.0
2024-11-04 11:30:00,343.23,343.49,342.56,342.56,12109.0,340.0227,340.2802,339.3589,339.3589,12109.0
2024-11-04 11:40:00,342.5,342.56,341.58,341.89,41243.0,339.2995,339.3589,338.3881,338.6952,41243.0
2024-11-04 11:50:00,341.89,342.5,341.72,341.97,19416.0,338.6952,339.2995,338.5268,338.7744,19416.0
2024-11-04 12:00:00,341.9,342.57,341.71,342.01,19512.0,338.7051,339.3688,338.5169,338.8141,19512.0
2024-11-04 12:10:00,342.0,342.38,341.83,342.38,18785.0,338.8042,339.1806,338.6358,339.1806,18785.0
2024-11-04 12:20:00,342.35,343.34,342.33,343.23,12867.0,339.1509,340.1316,339.1311,340.0227,12867.0
2024-11-04 12:30:00,343.25,343.36,342.94,343.25,16114.0,340.0425,340.1515,339.7354,340.0425,16114.0
2024-11-04 12:40:00,343.35,343.76,343.27,343.42,14881.0,340.1415,340.5477,340.0623,340.2109,14881.0
2024-11-04 12:50:00,343.46,343.76,343.27,343.6,14283.0,340.2505,340.5477,340.0623,340.3892,14283.0
2024-11-04 13:00:00,343.58,343.74,342.73,343.06,27114.0,340.3694,340.5279,339.5273,339.8543,27114.0
2024-11-04 13:10:00,343.22,343.89,343.2,343.67,36282.0,340.0128,340.6765,339.9929,340.4586,36282.0
2024-11-04 13:20:00,343.66,344.1,343.53,343.76,12711.0,340.4486,340.8845,340.3199,340.5477,12711.0
2024-11-04 13:30:00,343.7,344.1,343.67,344.03,5854.0,340.4883,340.8845,340.4586,340.8152,5854.0
2024-11-04 13:40:00,344.04,344.32,343.96,344.28,7633.0,340.8251,341.1025,340.7458,341.0629,7633.0
2024-11-04 13:50:00,344.28,344.28,343.91,344.04,5497.0,341.0629,341.0629,340.6963,340.8251,5497.0
2024-11-04 14:00:00,344.1,344.2,343.73,344.14,11277.0,340.8845,340.9836,340.518,340.9242,11277.0
2024-11-04 14:10:00,344.11,344.46,343.58,343.58,11319.0,340.8944,341.2412,340.3694,340.3694,11319.0
2024-11-04 14:20:00,343.63,343.72,343.2,343.23,8481.0,340.4189,340.5081,339.9929,340.0227,8481.0
2024-11-04 14:30:00,343.09,343.68,343.08,343.67,13400.0,339.884,340.4685,339.8741,340.4586,13400.0
2024-11-04 14:40:00,343.68,344.0,343.44,343.8,12768.0,340.4685,340.7855,340.2307,340.5873,12768.0
2024-11-04 14:50:00,343.84,344.1,343.73,343.81,12774.0,340.627,340.8845,340.518,340.5972,12774.0
2024-11-04 15:00:00,343.8,344.03,343.76,343.91,12891.0,340.5873,340.8152,340.5477,340.6963,12891.0
2024-11-04 15:10:00,343.9,344.19,343.8,343.85,15655.0,340.6864,340.9737,340.5873,340.6369,15655.0
2024-11-04 15:20:00,343.88,344.06,343.46,343.91,17726.0,340.6666,340.8449,340.2505,340.6963,17726.0
2024-11-04 15:30:00,343.82,343.83,343.35,343.52,21256.0,340.6072,340.6171,340.1415,340.31,21256.0
2024-11-04 15:40:00,343.44,343.8,343.25,343.35,32029.0,340.2307,340.5873,340.0425,340.1415,32029.0
2024-11-04 15:50:00,343.3,344.02,343.3,343.73,114972.0,340.092,340.8053,340.092,340.518,114972.0
2024-11-05 09:30:00,344.39,345.89,342.21,344.23,59525.0,341.1718,342.6578,339.0122,341.0133,59525.0
2024-11-05 09:40:00,344.26,344.47,343.21,344.46,8035.0,341.043,341.2511,340.0029,341.2412,8035.0
2024-11-05 09:50:00,343.67,343.94,342.9,343.66,26176.0,340.4586,340.726,339.6958,340.4486,26176.0
2024-11-05 10:00:00,343.79,345.4,343.57,344.92,10646.0,340.5774,342.1724,340.3595,341.6969,10646.0
2024-11-05 10:10:00,344.93,345.52,344.63,345.22,9479.0,341.7068,342.2913,341.4096,341.9941,9479.0
2024-11-05 10:20:00,345.28,345.76,344.96,345.06,34029.0,342.0535,342.529,341.7365,341.8356,34029.0
2024-11-05 10:30:00,345.13,346.38,345.01,346.11,13497.0,341.9049,343.1432,341.786,342.8758,13497.0
2024-11-05 10:40:00,346.1,346.62,345.57,346.51,18634.0,342.8658,343.381,342.3408,343.272,18634.0
2024-11-05 10:50:00,346.51,346.84,346.26,346.41,13996.0,343.272,343.5989,343.0244,343.173,13996.0
2024-11-05 11:00:00,346.15,346.15,345.44,345.7,10798.0,342.9154,342.9154,342.212,342.4696,10798.0
2024-11-05 11:10:00,345.49,345.69,344.88,345.32,14986.0,342.2615,342.4597,341.6572,342.0931,14986.0
2024-11-05 11:20:00,345.43,345.54,345.17,345.4,12145.0,342.2021,342.3111,341.9445,342.1724,12145.0
2024-11-05 11:30:00,345.47,345.9,345.47,345.68,8552.0,342.2417,342.6677,342.2417,342.4498,8552.0
2024-11-05 11:40:00,345.64,345.85,345.28,345.71,6124.0,342.4101,342.6182,342.0535,342.4795,6124.0
2024-11-05 11:50:00,345.73,345.8,345.36,345.54,6466.0,342.4993,342.5687,342.1328,342.3111,6466.0
2024-11-05 12:00:00,345.38,345.65,345.28,345.65,6457.0,342.1526,342.4201,342.0535,342.4201,6457.0
2024-11-05 12:10:00,345.59,346.36,345.39,346.36,9390.0,342.3606,343.1234,342.1625,343.1234,9390.0
2024-11-05 12:20:00,346.31,346.32,346.0,346.11,6111.0,343.0739,343.0838,342.7668,342.8758,6111.0
2024-11-05 12:30:00,346.3,347.0,346.01,346.77,51194.0,343.064,343.7574,342.7767,343.5296,51194.0
2024-11-05 12:40:00,346.72,347.2,346.69,347.09,8979.0,343.4801,343.9556,343.4503,343.8466,8979.0
2024-11-05 12:50:00,347.09,347.28,347.01,347.09,7163.0,343.8466,344.0348,343.7673,343.8466,7163.0
2024-11-05 13:00:00,346.99,347.24,346.74,347.12,12245.0,343.7475,343.9952,343.4999,343.8763,12245.0
2024-11-05 13:10:00,347.23,347.23,346.51,346.82,6046.0,343.9853,343.9853,343.272,343.5791,6046.0
2024-11-05 13:20:00,346.77,347.01,346.62,346.78,6281.0,343.5296,343.7673,343.381,343.5395,6281.0
2024-11-05 13:30:00,346.74,347.36,346.56,346.68,12764.0,343.4999,344.1141,343.3216,343.4404,12764.0
2024-11-05 13:40:00,346.68,347.42,346.68,346.92,19772.0,343.4404,344.1735,343.4404,343.6782,19772.0
2024-11-05 13:50:00,346.86,347.25,346.84,347.13,9196.0,343.6187,344.0051,343.5989,343.8862,9196.0
2024-11-05 14:00:00,347.13,347.13,346.73,346.73,16378.0,343.8862,343.8862,343.49,343.49,16378.0
2024-11-05 14:10:00,346.93,346.93,346.28,346.29,8534.0,343.6881,343.6881,343.0442,343.0541,8534.0
2024-11-05 14:20:00,346.3,346.6,346.18,346.3,12599.0,343.064,343.3612,342.9451,343.064,12599.0
2024-11-05 14:30:00,346.3,347.02,346.21,346.88,26176.0,343.064,343.7773,342.9748,343.6386,26176.0
2024-11-05 14:40:00,346.71,346.71,346.39,346.48,4796.0,343.4701,343.4701,343.1531,343.2423,4796.0
2024-11-05 14:50:00,346.4,346.48,346.21,346.31,6214.0,343.163,343.2423,342.9748,343.0739,6214.0
2024-11-05 15:00:00,346.21,346.57,346.19,346.47,15423.0,342.9748,343.3315,342.955,343.2324,15423.0
2024-11-05 15:10:00,346.47,346.57,346.01,346.07,9441.0,343.2324,343.3315,342.7767,342.8361,9441.0
2024-11-05 15:20:00,346.0,346.17,345.91,346.04,8896.0,342.7668,342.9352,342.6776,342.8064,8896.0
2024-11-05 15:30:00,346.05,346.5,345.99,346.21,15301.0,342.8163,343.2621,342.7569,342.9748,15301.0
2024-11-05 15:40:00,346.14,346.62,345.83,345.84,31673.0,342.9055,343.381,342.5984,342.6083,31673.0
2024-11-05 15:50:00,345.84,346.0,344.9,345.65,153826.0,342.6083,342.7668,341.6771,342.4201,153826.0
2024-11-06 09:30:00,355.9,356.0,353.0,355.47,177209.0,352.5743,352.6733,349.7014,352.1483,177209.0
2024-11-06 09:40:00,355.58,357.23,354.92,354.92,40405.0,352.2573,353.8918,351.6034,351.6034,40405.0
2024-11-06 09:50:00,355.0,356.73,354.62,355.72,46624.0,351.6827,353.3965,351.3062,352.396,46624.0
2024-11-06 10:00:00,355.72,356.85,355.09,356.52,60647.0,352.396,353.5154,351.7718,353.1885,60647.0
2024-11-06 10:10:00,356.63,357.03,355.98,356.08,42522.0,353.2975,353.6937,352.6535,352.7526,42522.0
2024-11-06 10:20:00,356.08,356.28,354.5,355.18,27347.0,352.7526,352.9507,351.1874,351.861,27347.0
2024-11-06 10:30:00,355.16,356.03,354.02,354.39,23531.0,351.8412,352.7031,350.7118,351.0784,23531.0
2024-11-06 10:40:00,354.29,354.59,353.78,353.82,22334.0,350.9793,351.2765,350.4741,350.5137,22334.0
2024-11-06 10:50:00,353.84,354.47,353.18,354.47,24584.0,350.5335,351.1576,349.8797,351.1576,24584.0
2024-11-06 11:00:00,354.61,354.71,354.05,354.41,29968.0,351.2963,351.3954,350.7416,351.0982,29968.0
2024-11-06 11:10:00,354.46,356.1,354.46,356.1,28027.0,351.1477,352.7724,351.1477,352.7724,28027.0
2024-11-06 11:20:00,355.94,356.32,355.46,355.68,19210.0,352.6139,352.9903,352.1384,352.3563,19210.0
2024-11-06 11:30:00,355.52,355.84,354.81,355.1,28369.0,352.1978,352.5148,351.4945,351.7817,28369.0
2024-11-06 11:40:00,355.17,356.15,354.93,355.34,55841.0,351.8511,352.8219,351.6133,352.0195,55841.0
2024-11-06 11:50:00,355.27,355.69,355.08,355.53,19552.0,351.9502,352.3662,351.7619,352.2077,19552.0
2024-11-06 12:00:00,355.53,355.78,355.34,355.54,19608.0,352.2077,352.4554,352.0195,352.2176,19608.0
2024-11-06 12:10:00,355.51,355.73,354.66,354.75,27649.0,352.1879,352.4059,351.3459,351.435,27649.0
2024-11-06 12:20:00,354.87,355.0,354.11,354.11,33661.0,351.5539,351.6827,350.801,350.801,33661.0
2024-11-06 12:30:00,354.13,354.55,353.8,354.18,21002.0,350.8208,351.2369,350.4939,350.8703,21002.0
2024-11-06 12:40:00,354.17,354.58,354.01,354.5,16094.0,350.8604,351.2666,350.7019,351.1874,16094.0
2024-11-06 12:50:00,354.44,354.47,354.13,354.36,9984.0,351.1279,351.1576,350.8208,351.0487,9984.0
2024-11-06 13:00:00,354.37,354.55,353.97,354.19,24411.0,351.0586,351.2369,350.6623,350.8803,24411.0
2024-11-06 13:10:00,354.19,355.24,354.09,354.94,18202.0,350.8803,351.9204,350.7812,351.6232,18202.0
2024-11-06 13:20:00,354.86,355.36,354.56,355.3,14482.0,351.544,352.0393,351.2468,351.9799,14482.0
2024-11-06 13:30:00,355.3,355.7,355.29,355.61,31024.0,351.9799,352.3761,351.97,352.287,31024.0
2024-11-06 13:40:00,355.56,355.78,355.4,355.64,24704.0,352.2374,352.4554,352.0789,352.3167,24704.0
2024-11-06 13:50:00,355.64,355.84,355.17,355.23,50751.0,352.3167,352.5148,351.8511,351.9105,50751.0
2024-11-06 14:00:00,355.27,355.52,355.09,355.28,39513.0,351.9502,352.1978,351.7718,351.9601,39513.0
2024-11-06 14:10:00,355.37,356.33,355.23,356.23,63541.0,352.0492,353.0003,351.9105,352.9012,63541.0
2024-11-06 14:20:00,356.18,356.54,356.16,356.16,22422.0,352.8517,353.2083,352.8318,352.8318,22422.0
2024-11-06 14:30:00,356.25,356.39,355.8,355.88,13061.0,352.921,353.0597,352.4752,352.5545,13061.0
2024-11-06 14:40:00,355.85,356.0,355.42,355.88,22196.0,352.5247,352.6733,352.0988,352.5545,22196.0
2024-11-06 14:50:00,355.88,355.88,355.38,355.75,16985.0,352.5545,352.5545,352.0591,352.4257,16985.0
2024-11-06 15:00:00,355.71,356.1,355.58,355.58,28024.0,352.386,352.7724,352.2573,352.2573,28024.0
2024-11-06 15:10:00,355.64,356.28,355.64,356.02,25971.0,352.3167,352.9507,352.3167,352.6932,25971.0
2024-11-06 15:20:00,355.93,356.11,355.22,355.59,20863.0,352.604,352.7823,351.9006,352.2672,20863.0
2024-11-06 15:30:00,355.59,356.03,355.48,355.69,36281.0,352.2672,352.7031,352.1582,352.3662,36281.0
2024-11-06 15:40:00,355.76,356.8,355.58,356.63,48356.0,352.4356,353.4659,352.2573,353.2975,48356.0
2024-11-06 15:50:00,356.69,356.99,355.99,356.13,221949.0,353.3569,353.6541,352.6634,352.8021,221949.0
2024-11-07 09:30:00,358.0,359.69,356.63,359.28,52108.0,354.6546,356.3289,353.2975,355.9227,52108.0
2024-11-07 09:40:00,359.1,359.54,357.76,357.84,17285.0,355.7444,356.1803,354.4169,354.4961,17285.0
2024-11-07 09:50:00,357.99,358.59,357.05,357.34,28765.0,354.6447,355.2391,353.7135,354.0008,28765.0
2024-11-07 10:00:00,357.2,357.31,356.38,356.38,16277.0,353.8621,353.9711,353.0498,353.0498,16277.0
2024-11-07 10:10:00,356.3,356.98,356.29,356.71,15013.0,352.9705,353.6442,352.9606,353.3767,15013.0
2024-11-07 10:20:00,356.8,357.63,356.79,357.62,15129.0,353.4659,354.2881,353.456,354.2782,15129.0
2024-11-07 10:30:00,357.51,357.95,357.43,357.61,24200.0,354.1692,354.6051,354.09,354.2683,24200.0
2024-11-07 10:40:00,357.72,358.07,357.49,358.06,16905.0,354.3773,354.724,354.1494,354.7141,16905.0
2024-11-07 10:50:00,358.06,358.61,357.95,358.34,18759.0,354.7141,355.2589,354.6051,354.9915,18759.0
2024-11-07 11:00:00,358.34,358.53,357.33,357.44,21889.0,354.9915,355.1797,353.9909,354.0999,21889.0
2024-11-07 11:10:00,357.48,357.63,356.96,357.31,28767.0,354.1395,354.2881,353.6244,353.9711,28767.0
2024-11-07 11:20:00,357.3,358.11,357.0,357.22,43674.0,353.9612,354.7636,353.664,353.8819,43674.0
2024-11-07 11:30:00,357.19,357.41,356.71,356.85,17712.0,353.8522,354.0702,353.3767,353.5154,17712.0
2024-11-07 11:40:00,356.91,357.8,356.9,357.4,18050.0,353.5748,354.4565,353.5649,354.0603,18050.0
2024-11-07 11:50:00,357.4,357.62,357.11,357.18,12402.0,354.0603,354.2782,353.773,353.8423,12402.0
2024-11-07 12:00:00,357.13,358.16,356.95,358.12,24698.0,353.7928,354.8132,353.6145,354.7735,24698.0
2024-11-07 12:10:00,358.12,358.22,357.85,358.0,21566.0,354.7735,354.8726,354.5061,354.6546,21566.0
2024-11-07 12:20:00,358.06,358.71,358.04,358.71,15459.0,354.7141,355.358,354.6943,355.358,15459.0
2024-11-07 12:30:00,358.84,358.86,357.86,357.97,6564.0,355.4868,355.5066,354.516,354.6249,6564.0
2024-11-07 12:40:00,357.84,358.15,357.66,357.83,5566.0,354.4961,354.8032,354.3178,354.4862,5566.0
2024-11-07 12:50:00,357.83,358.09,357.77,358.01,3309.0,354.4862,354.7438,354.4268,354.6646,3309.0
2024-11-07 13:00:00,358.1,358.34,358.04,358.04,11833.0,354.7537,354.9915,354.6943,354.6943,11833.0
2024-11-07 13:10:00,357.96,358.04,357.75,357.77,5963.0,354.615,354.6943,354.407,354.4268,5963.0
2024-11-07 13:20:00,357.78,358.02,357.64,357.76,11737.0,354.4367,354.6745,354.298,354.4169,11737.0
2024-11-07 13:30:00,357.64,358.11,357.58,358.08,8439.0,354.298,354.7636,354.2386,354.7339,8439.0
2024-11-07 13:40:00,358.08,358.55,358.05,358.49,7511.0,354.7339,355.1995,354.7042,355.1401,7511.0
2024-11-07 13:50:00,358.55,358.68,358.43,358.64,10693.0,355.1995,355.3283,355.0806,355.2887,10693.0
2024-11-07 14:00:00,358.56,359.71,357.86,359.26,14366.0,355.2094,356.3487,354.516,355.9029,14366.0
2024-11-07 14:10:00,359.13,359.56,358.96,359.34,6565.0,355.7741,356.2001,355.6057,355.9821,6565.0
2024-11-07 14:20:00,359.18,359.45,359.13,359.13,13790.0,355.8236,356.0911,355.7741,355.7741,13790.0
2024-11-07 14:30:00,359.13,359.73,359.12,359.73,18647.0,355.7741,356.3685,355.7642,356.3685,18647.0
2024-11-07 14:40:00,359.71,360.06,359.2,359.84,31600.0,356.3487,356.6954,355.8434,356.4775,31600.0
2024-11-07 14:50:00,359.96,361.05,359.71,360.76,67843.0,356.5963,357.6761,356.3487,357.3889,67843.0
2024-11-07 15:00:00,360.77,361.64,360.64,361.15,48016.0,357.3988,358.2606,357.27,357.7752,48016.0
2024-11-07 15:10:00,361.12,362.0,361.03,361.04,50476.0,357.7455,358.6173,357.6563,357.6662,50476.0
2024-11-07 15:20:00,361.04,361.65,360.93,361.46,53146.0,357.6662,358.2705,357.5573,358.0823,53146.0
2024-11-07 15:30:00,361.47,361.62,361.03,361.27,68425.0,358.0922,358.2408,357.6563,357.8941,68425.0
2024-11-07 15:40:00,361.32,361.82,361.06,361.07,81143.0,357.9436,358.439,357.6861,357.696,81143.0
2024-11-07 15:50:00,361.0,361.26,360.37,360.72,242468.0,357.6266,357.8842,357.0025,357.3492,242468.0
2024-11-08 09:30:00,360.77,362.76,359.61,360.32,71197.0,357.3988,359.3702,356.2496,356.953,71197.0
2024-11-08 09:40:00,360.29,362.04,359.88,359.88,28591.0,356.9232,358.6569,356.5171,356.5171,28591.0
2024-11-08 09:50:00,359.97,360.33,359.65,360.25,52076.0,356.6062,356.9629,356.2892,356.8836,52076.0
2024-11-08 10:00:00,360.19,360.22,359.6,359.82,19391.0,356.8242,356.8539,356.2397,356.4576,19391.0
2024-11-08 10:10:00,360.0,360.1,359.63,359.9,11882.0,356.636,356.735,356.2694,356.5369,11882.0
2024-11-08 10:20:00,360.0,360.46,359.84,360.08,60115.0,356.636,357.0917,356.4775,356.7152,60115.0
2024-11-08 10:30:00,360.28,360.65,359.73,360.65,57610.0,356.9133,357.2799,356.3685,357.2799,57610.0
2024-11-08 10:40:00,360.65,360.78,359.6,359.82,31043.0,357.2799,357.4087,356.2397,356.4576,31043.0
2024-11-08 10:50:00,359.69,360.01,359.44,359.64,31057.0,356.3289,356.6459,356.0812,356.2793,31057.0
2024-11-08 11:00:00,359.75,360.0,359.64,359.78,9551.0,356.3883,356.636,356.2793,356.418,9551.0
2024-11-08 11:10:00,359.8,360.01,359.27,359.92,38321.0,356.4378,356.6459,355.9128,356.5567,38321.0
2024-11-08 11:20:00,360.0,360.88,359.89,360.16,31933.0,356.636,357.5077,356.527,356.7945,31933.0
2024-11-08 11:30:00,360.04,360.9,360.03,360.62,30824.0,356.6756,357.5275,356.6657,357.2502,30824.0
2024-11-08 11:40:00,360.63,360.63,359.33,359.41,9371.0,357.2601,357.2601,355.9722,356.0515,9371.0
2024-11-08 11:50:00,359.39,359.39,358.55,358.86,14326.0,356.0317,356.0317,355.1995,355.5066,14326.0
2024-11-08 12:00:00,358.86,359.61,358.79,359.61,13908.0,355.5066,356.2496,355.4373,356.2496,13908.0
2024-11-08 12:10:00,359.65,360.0,359.46,359.88,13042.0,356.2892,356.636,356.101,356.5171,13042.0
2024-11-08 12:20:00,360.0,360.2,359.59,359.84,12534.0,356.636,356.8341,356.2298,356.4775,12534.0
2024-11-08 12:30:00,359.84,360.13,359.56,360.06,37306.0,356.4775,356.7647,356.2001,356.6954,37306.0
2024-11-08 12:40:00,360.06,360.6,359.99,360.14,11286.0,356.6954,357.2304,356.6261,356.7747,11286.0
2024-11-08 12:50:00,360.11,360.34,359.78,360.18,6494.0,356.7449,356.9728,356.418,356.8143,6494.0
2024-11-08 13:00:00,360.12,360.12,359.21,359.21,6225.0,356.7548,356.7548,355.8533,355.8533,6225.0
2024-11-08 13:10:00,359.23,359.29,358.76,358.79,6244.0,355.8732,355.9326,355.4075,355.4373,6244.0
2024-11-08 13:20:00,358.75,358.76,358.41,358.41,2804.0,355.3976,355.4075,355.0608,355.0608,2804.0
2024-11-08 13:30:00,358.31,358.94,358.08,358.74,11663.0,354.9618,355.5859,354.7339,355.3877,11663.0
2024-11-08 13:40:00,358.75,358.86,358.49,358.76,8034.0,355.3976,355.5066,355.1401,355.4075,8034.0
2024-11-08 13:50:00,358.77,359.07,358.41,359.06,10457.0,355.4175,355.7147,355.0608,355.7047,10457.0
2024-11-08 14:00:00,358.96,359.22,358.83,359.2,4996.0,355.6057,355.8632,355.4769,355.8434,4996.0
2024-11-08 14:10:00,359.19,359.33,358.99,359.12,8219.0,355.8335,355.9722,355.6354,355.7642,8219.0
2024-11-08 14:20:00,359.12,359.12,358.9,358.9,8364.0,355.7642,355.7642,355.5462,355.5462,8364.0
2024-11-08 14:30:00,358.86,359.01,358.72,358.9,11830.0,355.5066,355.6552,355.3679,355.5462,11830.0
2024-11-08 14:40:00,358.9,359.01,358.25,358.41,13434.0,355.5462,355.6552,354.9023,355.0608,13434.0
2024-11-08 14:50:00,358.42,358.55,357.68,357.73,22552.0,355.0707,355.1995,354.3376,354.3872,22552.0
2024-11-08 15:00:00,357.67,357.79,357.38,357.58,23909.0,354.3277,354.4466,354.0404,354.2386,23909.0
2024-11-08 15:10:00,357.44,357.69,357.03,357.21,22653.0,354.0999,354.3475,353.6937,353.872,22653.0
2024-11-08 15:20:00,357.16,357.22,356.42,356.55,36290.0,353.8225,353.8819,353.0894,353.2182,36290.0
2024-11-08 15:30:00,356.57,356.64,356.15,356.35,40682.0,353.238,353.3074,352.8219,353.0201,40682.0
2024-11-08 15:40:00,356.31,356.54,355.51,355.56,82213.0,352.9804,353.2083,352.1879,352.2374,82213.0
2024-11-08 15:50:00,355.56,356.27,355.12,355.47,256192.0,352.2374,352.9408,351.8016,352.1483,256192.0
2024-11-11 09:30:00,355.0,357.96,354.1,357.81,63690.0,351.6827,354.615,350.7911,354.4664,63690.0
2024-11-11 09:40:00,358.0,358.56,357.68,357.93,40736.0,354.6546,355.2094,354.3376,354.5853,40736.0
2024-11-11 09:50:00,357.85,360.1,357.77,360.07,34340.0,354.5061,356.735,354.4268,356.7053,34340.0
2024-11-11 10:00:00,359.97,360.26,358.82,360.26,13234.0,356.6062,356.8935,355.467,356.8935,13234.0
2024-11-11 10:10:00,360.17,360.64,359.71,360.1,16889.0,356.8044,357.27,356.3487,356.735,16889.0
2024-11-11 10:20:00,359.97,360.43,359.87,359.97,10329.0,356.6062,357.0619,356.5072,356.6062,10329.0
2024-11-11 10:30:00,360.08,360.08,358.61,359.83,12825.0,356.7152,356.7152,355.2589,356.4675,12825.0
2024-11-11 10:40:00,359.75,360.41,359.24,359.42,18548.0,356.3883,357.0421,355.8831,356.0614,18548.0
2024-11-11 10:50:00,359.23,359.61,358.84,359.26,18017.0,355.8732,356.2496,355.4868,355.9029,18017.0
2024-11-11 11:00:00,359.43,359.57,358.11,359.07,20808.0,356.0713,356.21,354.7636,355.7147,20808.0
2024-11-11 11:10:00,359.09,359.13,358.68,359.08,22280.0,355.7345,355.7741,355.3283,355.7246,22280.0
2024-11-11 11:20:00,359.08,359.81,359.07,359.71,38332.0,355.7246,356.4477,355.7147,356.3487,38332.0
2024-11-11 11:30:00,359.75,360.31,359.51,360.24,22902.0,356.3883,356.9431,356.1505,356.8737,22902.0
2024-11-11 11:40:00,360.24,360.4,359.65,360.16,19467.0,356.8737,357.0322,356.2892,356.7945,19467.0
2024-11-11 11:50:00,360.12,360.16,359.72,359.88,11085.0,356.7548,356.7945,356.3586,356.5171,11085.0
2024-11-11 12:00:00,359.89,360.11,359.76,359.98,15551.0,356.527,356.7449,356.3982,356.6161,15551.0
2024-11-11 12:10:00,360.0,360.47,359.99,360.25,37768.0,356.636,357.1016,356.6261,356.8836,37768.0
2024-11-11 12:20:00,360.27,360.54,359.92,360.25,25324.0,356.9034,357.1709,356.5567,356.8836,25324.0
2024-11-11 12:30:00,360.24,360.32,359.53,359.75,12587.0,356.8737,356.953,356.1704,356.3883,12587.0
2024-11-11 12:40:00,359.76,359.9,359.64,359.74,10335.0,356.3982,356.5369,356.2793,356.3784,10335.0
2024-11-11 12:50:00,359.68,360.09,359.66,359.83,13595.0,356.319,356.7251,356.2991,356.4675,13595.0
2024-11-11 13:00:00,359.76,359.76,359.28,359.48,10005.0,356.3982,356.3982,355.9227,356.1208,10005.0
2024-11-11 13:10:00,359.49,359.65,359.4,359.57,14632.0,356.1307,356.2892,356.0416,356.21,14632.0
2024-11-11 13:20:00,359.61,359.61,359.11,359.31,19984.0,356.2496,356.2496,355.7543,355.9524,19984.0
2024-11-11 13:30:00,359.22,359.32,358.89,359.14,12108.0,355.8632,355.9623,355.5363,355.784,12108.0
2024-11-11 13:40:00,359.29,359.53,358.95,358.98,13564.0,355.9326,356.1704,355.5958,355.6255,13564.0
2024-11-11 13:50:00,359.2,359.2,358.7,358.83,10043.0,355.8434,355.8434,355.3481,355.4769,10043.0
2024-11-11 14:00:00,358.83,359.06,358.76,359.03,9383.0,355.4769,355.7047,355.4075,355.675,9383.0
2024-11-11 14:10:00,358.98,359.06,358.52,358.66,8090.0,355.6255,355.7047,355.1698,355.3085,8090.0
2024-11-11 14:20:00,358.68,358.82,358.6,358.69,4818.0,355.3283,355.467,355.249,355.3382,4818.0
2024-11-11 14:30:00,358.68,358.75,358.02,358.22,26724.0,355.3283,355.3976,354.6745,354.8726,26724.0
2024-11-11 14:40:00,358.13,358.37,358.06,358.28,4603.0,354.7834,355.0212,354.7141,354.932,4603.0
2024-11-11 14:50:00,358.28,358.62,358.15,358.62,8882.0,354.932,355.2689,354.8032,355.2689,8882.0
2024-11-11 15:00:00,358.56,358.7,358.33,358.34,8026.0,355.2094,355.3481,354.9816,354.9915,8026.0
2024-11-11 15:10:00,358.33,358.45,357.88,358.18,25608.0,354.9816,355.1004,354.5358,354.833,25608.0
2024-11-11 15:20:00,358.11,358.19,357.52,357.81,27609.0,354.7636,354.8429,354.1791,354.4664,27609.0
2024-11-11 15:30:00,357.8,358.13,357.48,357.89,32741.0,354.4565,354.7834,354.1395,354.5457,32741.0
2024-11-11 15:40:00,357.98,358.31,357.63,358.1,44523.0,354.6348,354.9618,354.2881,354.7537,44523.0
2024-11-11 15:50:00,358.25,358.31,357.17,357.42,231851.0,354.9023,354.9618,353.8324,354.0801,231851.0
2024-11-12 09:30:00,357.64,360.0,356.95,357.83,80872.0,354.298,356.636,353.6145,354.4862,80872.0
2024-11-12 09:40:00,357.94,358.74,357.47,358.0,15532.0,354.5952,355.3877,354.1296,354.6546,15532.0
2024-11-12 09:50:00,358.01,358.43,357.51,358.19,30593.0,354.6646,355.0806,354.1692,354.8429,30593.0
2024-11-12 10:00:00,358.43,358.69,358.12,358.56,36185.0,355.0806,355.3382,354.7735,355.2094,36185.0
2024-11-12 10:10:00,358.58,359.42,358.57,359.08,37611.0,355.2292,356.0614,355.2193,355.7246,37611.0
2024-11-12 10:20:00,358.91,359.2,358.66,358.66,23033.0,355.5561,355.8434,355.3085,355.3085,23033.0
2024-11-12 10:30:00,358.72,359.17,358.58,358.65,16336.0,355.3679,355.8137,355.2292,355.2986,16336.0
2024-11-12 10:40:00,358.72,358.85,357.81,358.09,15251.0,355.3679,355.4967,354.4664,354.7438,15251.0
2024-11-12 10:50:00,358.07,358.9,357.96,358.9,20440.0,354.724,355.5462,354.615,355.5462,20440.0
2024-11-12 11:00:00,358.8,358.93,358.18,358.6,18935.0,355.4472,355.576,354.833,355.249,18935.0
2024-11-12 11:10:00,358.6,359.2,358.43,359.2,11767.0,355.249,355.8434,355.0806,355.8434,11767.0
2024-11-12 11:20:00,359.19,359.43,358.99,359.19,17312.0,355.8335,356.0713,355.6354,355.8335,17312.0
2024-11-12 11:30:00,359.15,359.15,358.73,358.8,13592.0,355.7939,355.7939,355.3778,355.4472,13592.0
2024-11-12 11:40:00,359.0,359.03,358.44,359.0,17042.0,355.6453,355.675,355.0905,355.6453,17042.0
2024-11-12 11:50:00,359.0,359.99,358.92,359.39,19512.0,355.6453,356.6261,355.5661,356.0317,19512.0
2024-11-12 12:00:00,359.26,359.45,358.97,359.14,11204.0,355.9029,356.0911,355.6156,355.784,11204.0
2024-11-12 12:10:00,358.92,359.34,358.92,359.09,8592.0,355.5661,355.9821,355.5661,355.7345,8592.0
2024-11-12 12:20:00,359.08,359.68,359.04,359.5,9516.0,355.7246,356.319,355.6849,356.1406,9516.0
2024-11-12 12:30:00,359.62,360.07,359.49,359.95,17027.0,356.2595,356.7053,356.1307,356.5864,17027.0
2024-11-12 12:40:00,359.97,359.97,359.49,359.5,14190.0,356.6062,356.6062,356.1307,356.1406,14190.0
2024-11-12 12:50:00,359.5,359.62,358.64,358.64,9618.0,356.1406,356.2595,355.2887,355.2887,9618.0
2024-11-12 13:00:00,358.77,359.33,358.64,359.23,9586.0,355.4175,355.9722,355.2887,355.8732,9586.0
2024-11-12 13:10:00,358.91,359.48,358.91,359.42,9187.0,355.5561,356.1208,355.5561,356.0614,9187.0
2024-11-12 13:20:00,359.49,359.86,359.33,359.81,7145.0,356.1307,356.4973,355.9722,356.4477,7145.0
2024-11-12 13:30:00,359.81,360.36,359.71,360.07,13278.0,356.4477,356.9926,356.3487,356.7053,13278.0
2024-11-12 13:40:00,360.16,360.78,360.01,360.78,17702.0,356.7945,357.4087,356.6459,357.4087,17702.0
2024-11-12 13:50:00,360.78,361.47,360.69,361.34,13763.0,357.4087,358.0922,357.3195,357.9634,13763.0
2024-11-12 14:00:00,361.2,362.13,361.2,361.9,24520.0,357.8247,358.7461,357.8247,358.5182,24520.0
2024-11-12 14:10:00,361.85,362.09,361.71,361.9,17474.0,358.4687,358.7064,358.33,358.5182,17474.0
2024-11-12 14:20:00,361.85,361.86,361.34,361.43,20686.0,358.4687,358.4786,357.9634,358.0526,20686.0
2024-11-12 14:30:00,361.43,362.08,361.37,361.56,18848.0,358.0526,358.6965,357.9932,358.1814,18848.0
2024-11-12 14:40:00,361.65,362.08,361.54,361.91,16496.0,358.2705,358.6965,358.1616,358.5281,16496.0
2024-11-12 14:50:00,361.91,361.91,361.41,361.72,17767.0,358.5281,358.5281,358.0328,358.3399,17767.0
2024-11-12 15:00:00,361.69,361.78,361.52,361.67,15242.0,358.3102,358.3993,358.1418,358.2904,15242.0
2024-11-12 15:10:00,361.66,361.86,361.29,361.62,13710.0,358.2804,358.4786,357.9139,358.2408,13710.0
2024-11-12 15:20:00,361.62,361.63,361.09,361.09,11710.0,358.2408,358.2507,357.7158,357.7158,11710.0
2024-11-12 15:30:00,361.05,361.3,361.05,361.16,17162.0,357.6761,357.9238,357.6761,357.7851,17162.0
2024-11-12 15:40:00,361.15,361.35,360.99,361.2,49355.0,357.7752,357.9733,357.6167,357.8247,49355.0
2024-11-12 15:50:00,361.28,361.28,360.42,360.62,159718.0,357.904,357.904,357.052,357.2502,159718.0
2024-11-13 09:30:00,359.54,362.38,359.04,362.16,97904.0,356.1803,358.9937,355.6849,358.7758,97904.0
2024-11-13 09:40:00,362.06,363.5,361.58,363.46,46778.0,358.6767,360.1033,358.2012,360.0636,46778.0
2024-11-13 09:50:00,363.32,364.0,363.01,363.76,35909.0,359.9249,360.5986,359.6178,360.3608,35909.0
2024-11-13 10:00:00,363.64,363.76,362.36,362.73,20521.0,360.2419,360.3608,358.9739,359.3404,20521.0
2024-11-13 10:10:00,362.96,363.92,362.0,363.81,30415.0,359.5683,360.5193,358.6173,360.4104,30415.0
2024-11-13 10:20:00,363.7,365.0,363.48,364.46,139169.0,360.3014,361.5892,360.0834,361.0543,139169.0
2024-11-13 10:30:00,364.35,364.52,364.0,364.29,19425.0,360.9453,361.1137,360.5986,360.8859,19425.0
2024-11-13 10:40:00,364.29,365.32,364.05,364.68,50565.0,360.8859,361.9062,360.6481,361.2722,50565.0
2024-11-13 10:50:00,364.66,366.42,364.57,366.27,26726.0,361.2524,362.996,361.1633,362.8474,26726.0
2024-11-13 11:00:00,366.43,367.1,366.22,367.03,35069.0,363.0059,363.6696,362.7978,363.6003,35069.0
2024-11-13 11:10:00,366.86,367.0,366.32,366.98,26496.0,363.4319,363.5705,362.8969,363.5507,26496.0
2024-11-13 11:20:00,366.9,367.37,366.77,367.16,15455.0,363.4715,363.9371,363.3427,363.7291,15455.0
2024-11-13 11:30:00,367.12,367.65,366.98,367.1,41536.0,363.6894,364.2145,363.5507,363.6696,41536.0
2024-11-13 11:40:00,367.11,367.22,366.86,367.2,32374.0,363.6795,363.7885,363.4319,363.7687,32374.0
2024-11-13 11:50:00,367.15,367.47,367.11,367.35,23442.0,363.7191,364.0362,363.6795,363.9173,23442.0
2024-11-13 12:00:00,367.35,367.78,367.19,367.78,21262.0,363.9173,364.3433,363.7588,364.3433,21262.0
2024-11-13 12:10:00,367.7,368.0,367.63,367.77,32097.0,364.264,364.5612,364.1947,364.3334,32097.0
2024-11-13 12:20:00,367.73,367.87,367.51,367.71,15969.0,364.2937,364.4324,364.0758,364.2739,15969.0
2024-11-13 12:30:00,367.68,368.06,367.56,367.65,28091.0,364.2442,364.6206,364.1253,364.2145,28091.0
2024-11-13 12:40:00,367.64,367.75,366.99,367.3,14559.0,364.2046,364.3135,363.5606,363.8677,14559.0
2024-11-13 12:50:00,367.3,367.7,367.17,367.56,17977.0,363.8677,364.264,363.739,364.1253,17977.0
2024-11-13 13:00:00,367.67,367.73,367.4,367.48,9845.0,364.2343,364.2937,363.9668,364.0461,9845.0
2024-11-13 13:10:00,367.5,367.86,367.44,367.81,14374.0,364.0659,364.4225,364.0064,364.373,14374.0
2024-11-13 13:20:00,367.81,367.95,367.44,367.81,13908.0,364.373,364.5117,364.0064,364.373,13908.0
2024-11-13 13:30:00,367.88,368.06,367.73,367.92,22640.0,364.4423,364.6206,364.2937,364.482,22640.0
2024-11-13 13:40:00,367.84,367.93,367.25,367.53,18345.0,364.4027,364.4919,363.8182,364.0956,18345.0
2024-11-13 13:50:00,367.6,367.89,367.48,367.59,11040.0,364.1649,364.4522,364.0461,364.155,11040.0
2024-11-13 14:00:00,367.48,367.61,367.36,367.46,19066.0,364.0461,364.1748,363.9272,364.0262,19066.0
2024-11-13 14:10:00,367.52,367.94,367.36,367.43,17109.0,364.0857,364.5018,363.9272,363.9965,17109.0
2024-11-13 14:20:00,367.43,367.44,366.59,366.78,28637.0,363.9965,364.0064,363.1644,363.3526,28637.0
2024-11-13 14:30:00,366.78,367.14,366.51,366.8,11902.0,363.3526,363.7092,363.0851,363.3724,11902.0
2024-11-13 14:40:00,366.67,367.73,366.6,367.73,21562.0,363.2436,364.2937,363.1743,364.2937,21562.0
2024-11-13 14:50:00,367.66,368.43,367.52,368.13,45816.0,364.2244,364.9872,364.0857,364.69,45816.0
2024-11-13 15:00:00,368.13,368.78,367.64,368.65,60592.0,364.69,365.3339,364.2046,365.2051,60592.0
2024-11-13 15:10:00,368.78,368.78,367.37,367.38,56332.0,365.3339,365.3339,363.9371,363.947,56332.0
2024-11-13 15:20:00,367.42,368.06,367.1,367.67,33829.0,363.9866,364.6206,363.6696,364.2343,33829.0
2024-11-13 15:30:00,367.67,368.58,367.44,368.31,36294.0,364.2343,365.1358,364.0064,364.8683,36294.0
2024-11-13 15:40:00,368.31,369.18,368.19,369.18,48046.0,364.8683,365.7302,364.7494,365.7302,48046.0
2024-11-13 15:50:00,369.18,370.64,369.04,370.15,341933.0,365.7302,367.1765,365.5915,366.6911,341933.0
2024-11-14 09:30:00,371.38,372.0,367.18,369.4,95979.0,367.9096,368.5238,363.7489,365.9481,95979.0
2024-11-14 09:40:00,369.79,370.49,368.78,369.61,26997.0,366.3345,367.0279,365.3339,366.1562,26997.0
2024-11-14 09:50:00,369.8,369.86,368.46,368.86,15529.0,366.3444,366.4038,365.0169,365.4132,15529.0
2024-11-14 10:00:00,368.86,368.88,367.59,368.3,38468.0,365.4132,365.433,364.155,364.8584,38468.0
2024-11-14 10:10:00,368.57,369.38,368.1,368.99,20827.0,365.1259,365.9283,364.6603,365.542,20827.0
2024-11-14 10:20:00,368.94,369.27,368.43,368.81,18661.0,365.4924,365.8193,364.9872,365.3636,18661.0
2024-11-14 10:30:00,368.98,369.64,368.71,368.97,24613.0,365.532,366.1859,365.2646,365.5221,24613.0
2024-11-14 10:40:00,368.93,369.33,368.32,368.43,17811.0,365.4825,365.8788,364.8782,364.9872,17811.0
2024-11-14 10:50:00,368.4,368.7,367.9,367.9,84274.0,364.9575,365.2547,364.4621,364.4621,84274.0
2024-11-14 11:00:00,367.9,368.07,367.4,367.51,51807.0,364.4621,364.6305,363.9668,364.0758,51807.0
2024-11-14 11:10:00,367.51,367.89,367.11,367.35,55851.0,364.0758,364.4522,363.6795,363.9173,55851.0
2024-11-14 11:20:00,367.33,368.38,367.32,368.37,55342.0,363.8975,364.9377,363.8876,364.9277,55342.0
2024-11-14 11:30:00,368.37,368.81,366.6,367.15,432643.0,364.9277,365.3636,363.1743,363.7191,432643.0
2024-11-14 11:40:00,367.2,367.52,364.23,364.84,82317.0,363.7687,364.0857,360.8264,361.4307,82317.0
2024-11-14 11:50:00,364.78,365.55,364.08,365.52,90852.0,361.3713,362.1341,360.6778,362.1044,90852.0
2024-11-14 12:00:00,365.49,366.79,365.4,366.56,36031.0,362.0747,363.3625,361.9855,363.1347,36031.0
2024-11-14 12:10:00,366.7,367.3,366.48,366.88,31205.0,363.2734,363.8677,363.0554,363.4517,31205.0
2024-11-14 12:20:00,366.87,366.93,364.48,364.49,39058.0,363.4418,363.5012,361.0741,361.084,39058.0
2024-11-14 12:30:00,364.44,364.63,363.71,364.41,31808.0,361.0345,361.2227,360.3113,361.0048,31808.0
2024-11-14 12:40:00,364.43,365.28,363.58,363.71,33734.0,361.0246,361.8666,360.1825,360.3113,33734.0
2024-11-14 12:50:00,363.84,364.12,363.07,363.81,21326.0,360.4401,360.7175,359.6773,360.4104,21326.0
2024-11-14 13:00:00,363.75,364.32,363.58,363.97,26430.0,360.3509,360.9156,360.1825,360.5689,26430.0
2024-11-14 13:10:00,364.12,364.29,363.55,363.67,18690.0,360.7175,360.8859,360.1528,360.2717,18690.0
2024-11-14 13:20:00,363.64,363.83,363.26,363.72,12236.0,360.2419,360.4302,359.8655,360.3212,12236.0
2024-11-14 13:30:00,363.68,363.77,362.99,363.27,13649.0,360.2816,360.3707,359.598,359.8754,13649.0
2024-11-14 13:40:00,363.27,363.56,362.96,363.55,14302.0,359.8754,360.1627,359.5683,360.1528,14302.0
2024-11-14 13:50:00,363.56,363.67,363.08,363.22,13491.0,360.1627,360.2717,359.6872,359.8259,13491.0
2024-11-14 14:00:00,363.15,364.02,363.15,363.35,41000.0,359.7565,360.6184,359.7565,359.9547,41000.0
2024-11-14 14:10:00,363.3,363.83,363.26,363.52,16774.0,359.9051,360.4302,359.8655,360.1231,16774.0
2024-11-14 14:20:00,363.67,364.26,363.66,364.26,13712.0,360.2717,360.8562,360.2618,360.8562,13712.0
2024-11-14 14:30:00,364.21,364.46,364.12,364.41,29579.0,360.8066,361.0543,360.7175,361.0048,29579.0
2024-11-14 14:40:00,364.41,364.43,363.22,363.22,16741.0,361.0048,361.0246,359.8259,359.8259,16741.0
2024-11-14 14:50:00,363.3,363.92,363.29,363.91,19003.0,359.9051,360.5193,359.8952,360.5094,19003.0
2024-11-14 15:00:00,363.78,364.1,363.07,363.19,44118.0,360.3806,360.6976,359.6773,359.7962,44118.0
2024-11-14 15:10:00,363.17,364.1,362.85,364.09,34548.0,359.7763,360.6976,359.4593,360.6877,34548.0
2024-11-14 15:20:00,364.0,364.09,363.48,363.48,34194.0,360.5986,360.6877,360.0834,360.0834,34194.0
2024-11-14 15:30:00,363.55,363.77,362.78,362.78,47882.0,360.1528,360.3707,359.39,359.39,47882.0
2024-11-14 15:40:00,362.8,362.85,361.08,361.44,59946.0,359.4098,359.4593,357.7059,358.0625,59946.0
2024-11-14 15:50:00,361.3,362.38,361.02,362.0,236968.0,357.9238,358.9937,357.6464,358.6173,236968.0
2024-11-15 09:30:00,360.28,360.31,355.01,356.56,331317.0,356.9133,356.9431,351.6926,353.2281,331317.0
2024-11-15 09:40:00,356.61,358.14,355.92,357.81,91946.0,353.2776,354.7933,352.5941,354.4664,91946.0
2024-11-15 09:50:00,357.51,358.22,355.55,357.02,69164.0,354.1692,354.8726,352.2275,353.6838,69164.0
2024-11-15 10:00:00,357.12,357.16,353.69,353.91,56357.0,353.7829,353.8225,350.3849,350.6029,56357.0
2024-11-15 10:10:00,353.92,354.43,352.94,354.25,94179.0,350.6128,351.118,349.6419,350.9397,94179.0
2024-11-15 10:20:00,354.09,354.26,351.26,352.07,74801.0,350.7812,350.9496,347.9776,348.7801,74801.0
2024-11-15 10:30:00,351.96,352.62,349.69,350.0,127317.0,348.6711,349.3249,346.4223,346.7294,127317.0
2024-11-15 10:40:00,350.15,351.0,348.85,350.98,92912.0,346.878,347.7201,345.5902,347.7002,92912.0
2024-11-15 10:50:00,350.94,351.7,349.95,351.13,55953.0,347.6606,348.4135,346.6799,347.8488,55953.0
2024-11-15 11:00:00,351.36,351.53,350.26,350.74,66018.0,348.0767,348.2451,346.987,347.4625,66018.0
2024-11-15 11:10:00,350.74,352.52,350.69,351.76,50233.0,347.4625,349.2259,347.413,348.473,50233.0
2024-11-15 11:20:00,351.82,352.33,351.08,351.89,75860.0,348.5324,349.0376,347.7993,348.6017,75860.0
2024-11-15 11:30:00,351.7,352.2,351.0,351.17,12908.0,348.4135,348.9088,347.7201,347.8885,12908.0
2024-11-15 11:40:00,351.29,352.17,351.07,352.13,46423.0,348.0074,348.8791,347.7894,348.8395,46423.0
2024-11-15 11:50:00,352.16,353.0,352.07,352.82,31634.0,348.8692,349.7014,348.7801,349.5231,31634.0
2024-11-15 12:00:00,352.82,352.9,352.19,352.3,60119.0,349.5231,349.6023,348.8989,349.0079,60119.0
2024-11-15 12:10:00,352.21,352.52,351.91,352.23,26096.0,348.9188,349.2259,348.6216,348.9386,26096.0
2024-11-15 12:20:00,352.22,352.42,351.4,351.81,31053.0,348.9287,349.1268,348.1163,348.5225,31053.0
2024-11-15 12:30:00,351.66,351.71,350.76,351.59,19426.0,348.3739,348.4234,347.4823,348.3045,19426.0
2024-11-15 12:40:00,351.61,352.37,351.53,351.74,20775.0,348.3244,349.0773,348.2451,348.4531,20775.0
2024-11-15 12:50:00,351.78,352.17,351.28,352.15,13625.0,348.4928,348.8791,347.9974,348.8593,13625.0
2024-11-15 13:00:00,351.98,353.28,351.97,353.28,11768.0,348.6909,349.9788,348.681,349.9788,11768.0
2024-11-15 13:10:00,353.28,353.53,352.95,353.13,30980.0,349.9788,350.2264,349.6518,349.8302,30980.0
2024-11-15 13:20:00,353.22,354.28,353.07,354.19,16906.0,349.9193,350.9694,349.7707,350.8803,16906.0
2024-11-15 13:30:00,354.19,354.29,353.7,354.19,21804.0,350.8803,350.9793,350.3948,350.8803,21804.0
2024-11-15 13:40:00,354.29,354.47,353.93,354.06,21040.0,350.9793,351.1576,350.6227,350.7515,21040.0
2024-11-15 13:50:00,353.96,354.1,353.36,354.06,14913.0,350.6524,350.7911,350.058,350.7515,14913.0
2024-11-15 14:00:00,354.08,354.1,353.31,353.86,13300.0,350.7713,350.7911,350.0085,350.5533,13300.0
2024-11-15 14:10:00,353.86,354.5,353.74,353.99,24084.0,350.5533,351.1874,350.4345,350.6821,24084.0
2024-11-15 14:20:00,354.07,354.09,353.65,353.8,22420.0,350.7614,350.7812,350.3453,350.4939,22420.0
2024-11-15 14:30:00,353.72,353.89,352.36,352.46,40787.0,350.4146,350.5831,349.0674,349.1664,40787.0
2024-11-15 14:40:00,352.36,353.58,352.17,353.16,30541.0,349.0674,350.276,348.8791,349.8599,30541.0
2024-11-15 14:50:00,353.04,353.17,352.14,352.91,31440.0,349.741,349.8698,348.8494,349.6122,31440.0
2024-11-15 15:00:00,353.02,353.26,352.52,352.67,22801.0,349.7212,349.9589,349.2259,349.3745,22801.0
2024-11-15 15:10:00,352.67,353.54,352.6,352.96,44816.0,349.3745,350.2363,349.3051,349.6617,44816.0
2024-11-15 15:20:00,352.97,353.22,352.33,352.81,26860.0,349.6717,349.9193,349.0376,349.5131,26860.0
2024-11-15 15:30:00,352.72,352.99,352.44,352.79,38600.0,349.424,349.6915,349.1466,349.4933,38600.0
2024-11-15 15:40:00,352.86,352.87,351.96,352.03,46265.0,349.5627,349.5726,348.6711,348.7404,46265.0
2024-11-15 15:50:00,352.03,354.27,352.03,353.59,248124.0,348.7404,350.9595,348.7404,350.2859,248124.0
2024-11-18 09:30:00,353.57,355.5,352.43,353.28,44898.0,350.266,352.178,349.1367,349.9788,44898.0
2024-11-18 09:40:00,353.33,355.05,353.18,354.99,11964.0,350.0283,351.7322,349.8797,351.6728,11964.0
2024-11-18 09:50:00,354.75,355.25,354.3,354.57,13220.0,351.435,351.9303,350.9892,351.2567,13220.0
2024-11-18 10:00:00,354.61,354.78,353.15,354.05,18721.0,351.2963,351.4647,349.85,350.7416,18721.0
2024-11-18 10:10:00,354.05,354.31,353.55,353.99,13023.0,350.7416,350.9991,350.2462,350.6821,13023.0
2024-11-18 10:20:00,353.82,353.82,352.58,352.88,17152.0,350.5137,350.5137,349.2853,349.5825,17152.0
2024-11-18 10:30:00,352.9,354.55,352.89,353.61,29627.0,349.6023,351.2369,349.5924,350.3057,29627.0
2024-11-18 10:40:00,353.68,354.4,353.35,354.38,16678.0,350.375,351.0883,350.0481,351.0685,16678.0
2024-11-18 10:50:00,354.38,354.55,354.18,354.29,10153.0,351.0685,351.2369,350.8703,350.9793,10153.0
2024-11-18 11:00:00,354.28,354.7,354.17,354.37,14729.0,350.9694,351.3855,350.8604,351.0586,14729.0
2024-11-18 11:10:00,354.38,354.39,353.83,353.89,9243.0,351.0685,351.0784,350.5236,350.5831,9243.0
2024-11-18 11:20:00,354.0,354.06,353.28,353.41,19085.0,350.692,350.7515,349.9788,350.1075,19085.0
2024-11-18 11:30:00,353.38,354.36,353.37,354.11,12649.0,350.0778,351.0487,350.0679,350.801,12649.0
2024-11-18 11:40:00,354.33,354.43,354.17,354.41,7450.0,351.0189,351.118,350.8604,351.0982,7450.0
2024-11-18 11:50:00,354.32,354.81,354.27,354.28,11352.0,351.009,351.4945,350.9595,350.9694,11352.0
2024-11-18 12:00:00,354.2,354.28,353.89,354.1,26495.0,350.8902,350.9694,350.5831,350.7911,26495.0
2024-11-18 12:10:00,354.37,354.7,354.26,354.44,7317.0,351.0586,351.3855,350.9496,351.1279,7317.0
2024-11-18 12:20:00,354.46,354.74,354.07,354.55,8233.0,351.1477,351.4251,350.7614,351.2369,8233.0
2024-11-18 12:30:00,354.55,354.69,354.34,354.48,9554.0,351.2369,351.3756,351.0289,351.1675,9554.0
2024-11-18 12:40:00,354.48,354.48,353.72,354.34,11755.0,351.1675,351.1675,350.4146,351.0289,11755.0
2024-11-18 12:50:00,354.37,354.85,354.12,354.73,7882.0,351.0586,351.5341,350.8109,351.4152,7882.0
2024-11-18 13:00:00,354.58,354.58,354.02,354.14,10866.0,351.2666,351.2666,350.7118,350.8307,10866.0
2024-11-18 13:10:00,354.14,354.5,353.85,354.04,14151.0,350.8307,351.1874,350.5434,350.7317,14151.0
2024-11-18 13:20:00,354.01,354.1,353.32,353.49,17247.0,350.7019,350.7911,350.0184,350.1868,17247.0
2024-11-18 13:30:00,353.4,354.04,353.3,354.04,13091.0,350.0976,350.7317,349.9986,350.7317,13091.0
2024-11-18 13:40:00,354.04,354.23,353.52,354.08,20868.0,350.7317,350.9199,350.2165,350.7713,20868.0
2024-11-18 13:50:00,354.15,354.54,354.11,354.54,16377.0,350.8406,351.227,350.801,351.227,16377.0
2024-11-18 14:00:00,354.56,354.6,354.16,354.16,18496.0,351.2468,351.2864,350.8505,350.8505,18496.0
2024-11-18 14:10:00,354.25,354.33,353.65,353.8,20199.0,350.9397,351.0189,350.3453,350.4939,20199.0
2024-11-18 14:20:00,353.8,354.07,353.58,353.98,19632.0,350.4939,350.7614,350.276,350.6722,19632.0
2024-11-18 14:30:00,353.98,354.18,353.77,353.99,28247.0,350.6722,350.8703,350.4642,350.6821,28247.0
2024-11-18 14:40:00,353.94,354.21,353.57,353.63,13193.0,350.6326,350.9001,350.266,350.3255,13193.0
2024-11-18 14:50:00,353.63,354.01,353.47,353.85,15786.0,350.3255,350.7019,350.167,350.5434,15786.0
2024-11-18 15:00:00,353.85,353.95,352.64,352.69,20100.0,350.5434,350.6425,349.3447,349.3943,20100.0
2024-11-18 15:10:00,352.71,352.98,352.33,352.33,38373.0,349.4141,349.6816,349.0376,349.0376,38373.0
2024-11-18 15:20:00,352.25,352.36,351.82,352.3,16946.0,348.9584,349.0674,348.5324,349.0079,16946.0
2024-11-18 15:30:00,352.25,352.76,352.13,352.7,19675.0,348.9584,349.4636,348.8395,349.4042,19675.0
2024-11-18 15:40:00,352.67,352.79,352.4,352.57,35181.0,349.3745,349.4933,349.107,349.2754,35181.0
2024-11-18 15:50:00,352.47,352.96,351.92,352.83,154063.0,349.1763,349.6617,348.6315,349.533,154063.0
2024-11-19 09:30:00,351.25,351.59,349.99,350.79,143331.0,347.9677,348.3045,346.7195,347.512,143331.0
2024-11-19 09:40:00,350.75,351.5,350.23,350.61,83033.0,347.4724,348.2154,346.9573,347.3337,83033.0
2024-11-19 09:50:00,350.5,351.12,350.39,350.92,72109.0,347.2247,347.8389,347.1158,347.6408,72109.0
2024-11-19 10:00:00,350.92,351.15,350.01,350.6,43726.0,347.6408,347.8687,346.7393,347.3238,43726.0
2024-11-19 10:10:00,350.61,351.24,350.48,350.79,27553.0,347.3337,347.9578,347.2049,347.512,27553.0
2024-11-19 10:20:00,350.75,351.2,350.36,351.14,25017.0,347.4724,347.9182,347.086,347.8588,25017.0
2024-11-19 10:30:00,351.18,351.58,350.8,351.36,17496.0,347.8984,348.2946,347.5219,348.0767,17496.0
2024-11-19 10:40:00,351.29,352.04,351.23,352.04,24773.0,348.0074,348.7503,347.9479,348.7503,24773.0
2024-11-19 10:50:00,352.06,353.07,351.87,352.03,21411.0,348.7702,349.7707,348.5819,348.7404,21411.0
2024-11-19 11:00:00,352.08,352.83,351.95,352.69,21169.0,348.79,349.533,348.6612,349.3943,21169.0
2024-11-19 11:10:00,352.77,353.0,351.66,352.92,40113.0,349.4735,349.7014,348.3739,349.6221,40113.0
2024-11-19 11:20:00,352.9,353.17,352.52,352.86,47111.0,349.6023,349.8698,349.2259,349.5627,47111.0
2024-11-19 11:30:00,352.86,352.86,351.66,351.86,24648.0,349.5627,349.5627,348.3739,348.572,24648.0
2024-11-19 11:40:00,351.85,352.45,351.8,352.13,16865.0,348.5621,349.1565,348.5126,348.8395,16865.0
2024-11-19 11:50:00,352.33,352.64,351.94,352.35,16995.0,349.0376,349.3447,348.6513,349.0574,16995.0
2024-11-19 12:00:00,352.41,352.85,352.35,352.63,21855.0,349.1169,349.5528,349.0574,349.3348,21855.0
2024-11-19 12:10:00,352.62,352.7,352.33,352.54,12230.0,349.3249,349.4042,349.0376,349.2457,12230.0
2024-11-19 12:20:00,352.49,352.81,352.2,352.81,8885.0,349.1961,349.5131,348.9088,349.5131,8885.0
2024-11-19 12:30:00,352.68,352.92,352.6,352.78,14158.0,349.3844,349.6221,349.3051,349.4834,14158.0
2024-11-19 12:40:00,352.79,352.93,352.33,352.42,5844.0,349.4933,349.632,349.0376,349.1268,5844.0
2024-11-19 12:50:00,352.42,352.88,352.33,352.79,10219.0,349.1268,349.5825,349.0376,349.4933,10219.0
2024-11-19 13:00:00,352.62,352.88,352.5,352.63,3663.0,349.3249,349.5825,349.206,349.3348,3663.0
2024-11-19 13:10:00,352.63,353.14,352.63,352.86,10207.0,349.3348,349.8401,349.3348,349.5627,10207.0
2024-11-19 13:20:00,352.93,353.12,352.67,353.12,15866.0,349.632,349.8203,349.3745,349.8203,15866.0
2024-11-19 13:30:00,353.2,353.61,353.12,353.44,11972.0,349.8995,350.3057,349.8203,350.1373,11972.0
2024-11-19 13:40:00,353.56,353.94,353.51,353.81,15210.0,350.2561,350.6326,350.2066,350.5038,15210.0
2024-11-19 13:50:00,353.93,353.94,353.43,353.6,8493.0,350.6227,350.6326,350.1274,350.2958,8493.0
2024-11-19 14:00:00,353.43,353.49,352.82,352.82,44349.0,350.1274,350.1868,349.5231,349.5231,44349.0
2024-11-19 14:10:00,352.96,353.01,352.55,352.75,10443.0,349.6617,349.7113,349.2556,349.4537,10443.0
2024-11-19 14:20:00,352.72,352.82,352.56,352.56,14225.0,349.424,349.5231,349.2655,349.2655,14225.0
2024-11-19 14:30:00,352.69,352.81,352.46,352.81,16646.0,349.3943,349.5131,349.1664,349.5131,16646.0
2024-11-19 14:40:00,352.75,352.8,352.48,352.77,14945.0,349.4537,349.5032,349.1862,349.4735,14945.0
2024-11-19 14:50:00,352.71,353.06,352.61,352.89,21610.0,349.4141,349.7608,349.315,349.5924,21610.0
2024-11-19 15:00:00,352.9,352.96,351.96,352.55,35509.0,349.6023,349.6617,348.6711,349.2556,35509.0
2024-11-19 15:10:00,352.55,352.73,352.47,352.64,10404.0,349.2556,349.4339,349.1763,349.3447,10404.0
2024-11-19 15:20:00,352.61,352.9,352.48,352.79,12211.0,349.315,349.6023,349.1862,349.4933,12211.0
2024-11-19 15:30:00,352.85,353.28,352.69,353.06,17404.0,349.5528,349.9788,349.3943,349.7608,17404.0
2024-11-19 15:40:00,353.06,353.56,352.82,353.11,32981.0,349.7608,350.2561,349.5231,349.8103,32981.0
2024-11-19 15:50:00,353.2,353.97,352.84,353.79,202133.0,349.8995,350.6623,349.5429,350.484,202133.0
2024-11-20 09:30:00,353.71,354.74,351.93,353.21,59555.0,350.4047,351.4251,348.6414,349.9094,59555.0
2024-11-20 09:40:00,353.15,353.99,352.7,353.61,28936.0,349.85,350.6821,349.4042,350.3057,28936.0
2024-11-20 09:50:00,353.62,353.62,352.71,353.45,20890.0,350.3156,350.3156,349.4141,350.1472,20890.0
2024-11-20 10:00:00,353.46,354.09,352.43,352.66,13095.0,350.1571,350.7812,349.1367,349.3645,13095.0
2024-11-20 10:10:00,352.5,352.67,351.65,352.02,20924.0,349.206,349.3745,348.364,348.7305,20924.0
2024-11-20 10:20:00,351.97,352.99,351.67,352.6,16655.0,348.681,349.6915,348.3838,349.3051,16655.0
2024-11-20 10:30:00,352.49,353.01,352.49,352.91,13572.0,349.1961,349.7113,349.1961,349.6122,13572.0
2024-11-20 10:40:00,352.92,352.96,352.61,352.9,10290.0,349.6221,349.6617,349.315,349.6023,10290.0
2024-11-20 10:50:00,352.76,353.22,352.67,353.12,8806.0,349.4636,349.9193,349.3745,349.8203,8806.0
2024-11-20 11:00:00,353.12,353.21,352.56,353.12,13627.0,349.8203,349.9094,349.2655,349.8203,13627.0
2024-11-20 11:10:00,353.1,353.83,352.96,353.54,11438.0,349.8004,350.5236,349.6617,350.2363,11438.0
2024-11-20 11:20:00,353.5,353.6,352.88,353.0,9024.0,350.1967,350.2958,349.5825,349.7014,9024.0
2024-11-20 11:30:00,353.01,354.39,352.96,354.25,15087.0,349.7113,351.0784,349.6617,350.9397,15087.0
2024-11-20 11:40:00,354.27,355.24,354.27,355.15,9556.0,350.9595,351.9204,350.9595,351.8313,9556.0
2024-11-20 11:50:00,355.15,355.69,355.08,355.43,17037.0,351.8313,352.3662,351.7619,352.1087,17037.0
2024-11-20 12:00:00,355.41,355.64,354.79,355.1,12528.0,352.0889,352.3167,351.4746,351.7817,12528.0
2024-11-20 12:10:00,355.07,355.1,354.16,354.28,7060.0,351.752,351.7817,350.8505,350.9694,7060.0
2024-11-20 12:20:00,354.07,354.56,353.7,354.36,12206.0,350.7614,351.2468,350.3948,351.0487,12206.0
2024-11-20 12:30:00,354.38,355.22,354.38,355.11,9688.0,351.0685,351.9006,351.0685,351.7917,9688.0
2024-11-20 12:40:00,355.14,355.3,354.83,355.21,10748.0,351.8214,351.9799,351.5143,351.8907,10748.0
2024-11-20 12:50:00,355.1,355.34,354.28,354.4,9516.0,351.7817,352.0195,350.9694,351.0883,9516.0
2024-11-20 13:00:00,354.39,354.63,354.27,354.56,6623.0,351.0784,351.3161,350.9595,351.2468,6623.0
2024-11-20 13:10:00,354.51,354.84,354.37,354.57,10856.0,351.1973,351.5242,351.0586,351.2567,10856.0
2024-11-20 13:20:00,354.52,355.04,354.37,354.92,9684.0,351.2072,351.7223,351.0586,351.6034,9684.0
2024-11-20 13:30:00,354.93,354.96,354.46,354.69,13991.0,351.6133,351.6431,351.1477,351.3756,13991.0
2024-11-20 13:40:00,354.61,354.87,354.39,354.81,8085.0,351.2963,351.5539,351.0784,351.4945,8085.0
2024-11-20 13:50:00,354.78,355.31,354.71,355.31,17504.0,351.4647,351.9898,351.3954,351.9898,17504.0
2024-11-20 14:00:00,355.36,355.56,354.82,355.14,19971.0,352.0393,352.2374,351.5044,351.8214,19971.0
2024-11-20 14:10:00,355.18,355.28,354.99,355.03,8850.0,351.861,351.9601,351.6728,351.7124,8850.0
2024-11-20 14:20:00,355.04,355.27,354.84,355.06,17634.0,351.7223,351.9502,351.5242,351.7421,17634.0
2024-11-20 14:30:00,355.06,355.73,355.02,355.69,12825.0,351.7421,352.4059,351.7025,352.3662,12825.0
2024-11-20 14:40:00,355.72,356.21,355.5,356.21,21243.0,352.396,352.8814,352.178,352.8814,21243.0
2024-11-20 14:50:00,356.1,356.16,355.91,356.02,48055.0,352.7724,352.8318,352.5842,352.6932,48055.0
2024-11-20 15:00:00,356.0,356.06,355.87,356.0,29691.0,352.6733,352.7328,352.5446,352.6733,29691.0
2024-11-20 15:10:00,355.99,356.06,355.48,355.95,19417.0,352.6634,352.7328,352.1582,352.6238,19417.0
2024-11-20 15:20:00,355.83,356.07,355.79,356.0,12085.0,352.5049,352.7427,352.4653,352.6733,12085.0
2024-11-20 15:30:00,355.96,357.04,355.95,356.78,29923.0,352.6337,353.7036,352.6238,353.446,29923.0
2024-11-20 15:40:00,356.81,357.33,356.59,357.15,38676.0,353.4758,353.9909,353.2578,353.8126,38676.0
2024-11-20 15:50:00,357.07,357.29,356.76,357.07,97159.0,353.7333,353.9513,353.4262,353.7333,97159.0
2024-11-21 09:30:00,359.52,360.3,358.31,359.19,48480.0,356.1604,356.9332,354.9618,355.8335,48480.0
2024-11-21 09:40:00,359.43,360.6,358.74,360.58,29719.0,356.0713,357.2304,355.3877,357.2105,29719.0
2024-11-21 09:50:00,360.42,361.83,359.84,360.37,18429.0,357.052,358.4489,356.4775,357.0025,18429.0
2024-11-21 10:00:00,360.23,361.28,360.16,361.08,12616.0,356.8638,357.904,356.7945,357.7059,12616.0
2024-11-21 10:10:00,361.35,362.26,360.71,361.95,14830.0,357.9733,358.8748,357.3393,358.5677,14830.0
2024-11-21 10:20:00,361.78,362.13,360.47,360.65,12617.0,358.3993,358.7461,357.1016,357.2799,12617.0
2024-11-21 10:30:00,360.65,361.22,360.46,360.77,7120.0,357.2799,357.8446,357.0917,357.3988,7120.0
2024-11-21 10:40:00,360.62,362.1,360.62,362.1,11307.0,357.2502,358.7163,357.2502,358.7163,11307.0
2024-11-21 10:50:00,361.81,362.36,361.2,362.13,9388.0,358.429,358.9739,357.8247,358.7461,9388.0
2024-11-21 11:00:00,361.8,362.2,361.8,361.89,8835.0,358.4191,358.8154,358.4191,358.5083,8835.0
2024-11-21 11:10:00,361.85,363.1,361.85,362.48,11421.0,358.4687,359.707,358.4687,359.0928,11421.0
2024-11-21 11:20:00,362.43,362.62,361.82,362.29,14971.0,359.0433,359.2315,358.439,358.9046,14971.0
2024-11-21 11:30:00,362.32,362.52,361.86,362.22,9523.0,358.9343,359.1324,358.4786,358.8352,9523.0
2024-11-21 11:40:00,362.21,363.5,362.09,362.73,17673.0,358.8253,360.1033,358.7064,359.3404,17673.0
2024-11-21 11:50:00,362.73,362.85,361.58,361.85,14451.0,359.3404,359.4593,358.2012,358.4687,14451.0
2024-11-21 12:00:00,361.76,361.76,361.1,361.3,7780.0,358.3795,358.3795,357.7257,357.9238,7780.0
2024-11-21 12:10:00,361.3,361.54,360.7,361.43,11362.0,357.9238,358.1616,357.3294,358.0526,11362.0
2024-11-21 12:20:00,361.51,362.13,361.29,361.92,16468.0,358.1318,358.7461,357.9139,358.538,16468.0
2024-11-21 12:30:00,361.79,362.12,361.44,361.82,8388.0,358.4092,358.7361,358.0625,358.439,8388.0
2024-11-21 12:40:00,361.78,362.5,361.78,362.31,16702.0,358.3993,359.1126,358.3993,358.9244,16702.0
2024-11-21 12:50:00,362.13,362.27,361.69,361.94,8566.0,358.7461,358.8847,358.3102,358.5578,8566.0
2024-11-21 13:00:00,361.95,362.38,361.79,362.31,9058.0,358.5677,358.9937,358.4092,358.9244,9058.0
2024-11-21 13:10:00,362.26,362.63,361.76,361.83,6897.0,358.8748,359.2414,358.3795,358.4489,6897.0
2024-11-21 13:20:00,361.8,362.27,361.8,362.13,9250.0,358.4191,358.8847,358.4191,358.7461,9250.0
2024-11-21 13:30:00,362.06,362.17,361.09,361.3,11700.0,358.6767,358.7857,357.7158,357.9238,11700.0
2024-11-21 13:40:00,361.13,361.7,361.13,361.42,8832.0,357.7554,358.3201,357.7554,358.0427,8832.0
2024-11-21 13:50:00,361.28,361.91,360.94,361.76,13210.0,357.904,358.5281,357.5672,358.3795,13210.0
2024-11-21 14:00:00,361.81,362.09,361.33,361.81,49135.0,358.429,358.7064,357.9535,358.429,49135.0
2024-11-21 14:10:00,361.71,362.21,361.49,361.49,12658.0,358.33,358.8253,358.112,358.112,12658.0
2024-11-21 14:20:00,361.46,362.0,361.4,361.99,8709.0,358.0823,358.6173,358.0229,358.6074,8709.0
2024-11-21 14:30:00,362.05,362.07,361.27,362.07,9593.0,358.6668,358.6866,357.8941,358.6866,9593.0
2024-11-21 14:40:00,362.08,362.08,361.61,361.77,5668.0,358.6965,358.6965,358.2309,358.3894,5668.0
2024-11-21 14:50:00,361.78,362.06,361.62,361.73,9600.0,358.3993,358.6767,358.2408,358.3498,9600.0
2024-11-21 15:00:00,361.65,361.91,361.48,361.59,15694.0,358.2705,358.5281,358.1021,358.2111,15694.0
2024-11-21 15:10:00,361.5,361.61,361.32,361.36,11784.0,358.1219,358.2309,357.9436,357.9833,11784.0
2024-11-21 15:20:00,361.41,361.65,361.16,361.4,13252.0,358.0328,358.2705,357.7851,358.0229,13252.0
2024-11-21 15:30:00,361.37,361.66,361.2,361.36,10669.0,357.9932,358.2804,357.8247,357.9833,10669.0
2024-11-21 15:40:00,361.47,361.54,360.94,360.96,15935.0,358.0922,358.1616,357.5672,357.587,15935.0
2024-11-21 15:50:00,360.86,361.17,360.37,361.04,83799.0,357.4879,357.795,357.0025,357.6662,83799.0
2024-11-22 09:30:00,358.24,362.34,357.28,362.12,79747.0,354.8924,358.9541,353.9414,358.7361,79747.0
2024-11-22 09:40:00,362.13,364.22,361.49,363.68,20769.0,358.7461,360.8165,358.112,360.2816,20769.0
2024-11-22 09:50:00,363.7,364.64,363.04,363.09,31320.0,360.3014,361.2326,359.6476,359.6971,31320.0
2024-11-22 10:00:00,363.39,363.85,362.49,362.83,19630.0,359.9943,360.45,359.1027,359.4395,19630.0
2024-11-22 10:10:00,362.78,362.79,360.81,361.09,15003.0,359.39,359.3999,357.4384,357.7158,15003.0
2024-11-22 10:20:00,361.09,361.21,360.05,360.33,14591.0,357.7158,357.8347,356.6855,356.9629,14591.0
2024-11-22 10:30:00,360.5,361.18,360.44,360.5,26427.0,357.1313,357.8049,357.0718,357.1313,26427.0
2024-11-22 10:40:00,360.65,360.65,359.89,360.13,13989.0,357.2799,357.2799,356.527,356.7647,13989.0
2024-11-22 10:50:00,359.98,360.69,359.91,360.68,13966.0,356.6161,357.3195,356.5468,357.3096,13966.0
2024-11-22 11:00:00,360.5,360.51,359.39,359.82,14382.0,357.1313,357.1412,356.0317,356.4576,14382.0
2024-11-22 11:10:00,359.82,359.82,358.05,358.09,19442.0,356.4576,356.4576,354.7042,354.7438,19442.0
2024-11-22 11:20:00,358.26,358.84,358.02,358.5,17491.0,354.9122,355.4868,354.6745,355.15,17491.0
2024-11-22 11:30:00,358.38,359.19,358.21,359.06,18802.0,355.0311,355.8335,354.8627,355.7047,18802.0
2024-11-22 11:40:00,359.21,359.81,358.73,359.81,14912.0,355.8533,356.4477,355.3778,356.4477,14912.0
2024-11-22 11:50:00,359.81,360.04,359.53,360.04,17575.0,356.4477,356.6756,356.1704,356.6756,17575.0
2024-11-22 12:00:00,360.04,360.25,359.58,360.16,10138.0,356.6756,356.8836,356.2199,356.7945,10138.0
2024-11-22 12:10:00,360.07,360.47,359.97,360.43,12072.0,356.7053,357.1016,356.6062,357.0619,12072.0
2024-11-22 12:20:00,360.38,360.8,360.38,360.69,10982.0,357.0124,357.4285,357.0124,357.3195,10982.0
2024-11-22 12:30:00,360.59,360.92,360.5,360.69,7364.0,357.2204,357.5474,357.1313,357.3195,7364.0
2024-11-22 12:40:00,360.68,361.32,360.62,361.23,8773.0,357.3096,357.9436,357.2502,357.8545,8773.0
2024-11-22 12:50:00,361.13,361.34,360.86,360.95,13260.0,357.7554,357.9634,357.4879,357.5771,13260.0
2024-11-22 13:00:00,361.17,361.29,360.76,361.04,12258.0,357.795,357.9139,357.3889,357.6662,12258.0
2024-11-22 13:10:00,360.9,361.22,360.62,361.07,13974.0,357.5275,357.8446,357.2502,357.696,13974.0
2024-11-22 13:20:00,361.04,361.12,360.64,360.82,18777.0,357.6662,357.7455,357.27,357.4483,18777.0
2024-11-22 13:30:00,360.81,361.42,360.78,360.98,14222.0,357.4384,358.0427,357.4087,357.6068,14222.0
2024-11-22 13:40:00,360.85,361.13,360.78,361.01,5915.0,357.478,357.7554,357.4087,357.6365,5915.0
2024-11-22 13:50:00,360.99,361.15,360.76,361.07,10674.0,357.6167,357.7752,357.3889,357.696,10674.0
2024-11-22 14:00:00,361.2,361.2,360.22,360.39,14423.0,357.8247,357.8247,356.8539,357.0223,14423.0
2024-11-22 14:10:00,360.22,360.22,359.68,360.03,10000.0,356.8539,356.8539,356.319,356.6657,10000.0
2024-11-22 14:20:00,360.15,360.9,359.97,360.73,11728.0,356.7846,357.5275,356.6062,357.3591,11728.0
2024-11-22 14:30:00,360.77,360.82,360.46,360.46,11808.0,357.3988,357.4483,357.0917,357.0917,11808.0
2024-11-22 14:40:00,360.42,360.42,359.54,359.99,14797.0,357.052,357.052,356.1803,356.6261,14797.0
2024-11-22 14:50:00,359.95,360.02,359.46,359.48,11782.0,356.5864,356.6558,356.101,356.1208,11782.0
2024-11-22 15:00:00,359.47,359.47,358.53,358.69,12861.0,356.1109,356.1109,355.1797,355.3382,12861.0
2024-11-22 15:10:00,358.71,359.03,358.44,359.03,11541.0,355.358,355.675,355.0905,355.675,11541.0
2024-11-22 15:20:00,358.93,359.24,358.66,358.76,18236.0,355.576,355.8831,355.3085,355.4075,18236.0
2024-11-22 15:30:00,358.77,359.27,358.76,358.91,16312.0,355.4175,355.9128,355.4075,355.5561,16312.0
2024-11-22 15:40:00,358.94,359.06,358.65,358.65,16633.0,355.5859,355.7047,355.2986,355.2986,16633.0
2024-11-22 15:50:00,358.62,359.18,358.34,358.57,126897.0,355.2689,355.8236,354.9915,355.2193,126897.0
2024-11-25 09:30:00,360.0,361.85,358.5,361.17,62787.0,356.636,358.4687,355.15,357.795,62787.0
2024-11-25 09:40:00,361.09,362.38,360.86,361.93,21639.0,357.7158,358.9937,357.4879,358.5479,21639.0
2024-11-25 09:50:00,362.3,363.3,361.8,363.06,40005.0,358.9145,359.9051,358.4191,359.6674,40005.0
2024-11-25 10:00:00,363.02,363.5,362.02,363.25,24836.0,359.6277,360.1033,358.6371,359.8556,24836.0
2024-11-25 10:10:00,363.03,363.13,362.05,362.37,18781.0,359.6376,359.7367,358.6668,358.9838,18781.0
2024-11-25 10:20:00,362.36,362.8,361.85,362.79,13519.0,358.9739,359.4098,358.4687,359.3999,13519.0
2024-11-25 10:30:00,362.79,363.24,361.92,362.8,18930.0,359.3999,359.8457,358.538,359.4098,18930.0
2024-11-25 10:40:00,362.89,363.44,362.58,362.91,13398.0,359.499,360.0438,359.1919,359.5188,13398.0
2024-11-25 10:50:00,362.9,363.5,362.56,363.5,16112.0,359.5089,360.1033,359.172,360.1033,16112.0
2024-11-25 11:00:00,363.5,364.15,363.4,363.62,26870.0,360.1033,360.7472,360.0042,360.2221,26870.0
2024-11-25 11:10:00,363.64,363.91,362.85,363.16,13664.0,360.2419,360.5094,359.4593,359.7664,13664.0
2024-11-25 11:20:00,363.34,363.39,362.3,362.3,15546.0,359.9447,359.9943,358.9145,358.9145,15546.0
2024-11-25 11:30:00,362.38,363.0,362.19,362.74,20634.0,358.9937,359.6079,358.8055,359.3504,20634.0
2024-11-25 11:40:00,362.86,363.03,362.77,362.87,9138.0,359.4692,359.6376,359.3801,359.4791,9138.0
2024-11-25 11:50:00,362.87,363.38,362.87,363.03,19257.0,359.4791,359.9844,359.4791,359.6376,19257.0
2024-11-25 12:00:00,363.16,363.9,363.03,363.86,18904.0,359.7664,360.4995,359.6376,360.4599,18904.0
2024-11-25 12:10:00,363.86,363.95,363.04,363.25,7839.0,360.4599,360.549,359.6476,359.8556,7839.0
2024-11-25 12:20:00,363.22,363.32,362.62,362.82,14114.0,359.8259,359.9249,359.2315,359.4296,14114.0
2024-11-25 12:30:00,362.78,363.29,362.72,363.16,10889.0,359.39,359.8952,359.3305,359.7664,10889.0
2024-11-25 12:40:00,363.14,363.35,362.52,363.15,10386.0,359.7466,359.9547,359.1324,359.7565,10386.0
2024-11-25 12:50:00,363.21,363.51,363.13,363.46,4639.0,359.816,360.1132,359.7367,360.0636,4639.0
2024-11-25 13:00:00,363.38,363.55,363.25,363.49,9493.0,359.9844,360.1528,359.8556,360.0933,9493.0
2024-11-25 13:10:00,363.41,363.58,362.98,362.98,7507.0,360.0141,360.1825,359.5881,359.5881,7507.0
2024-11-25 13:20:00,363.0,363.05,362.45,362.81,10943.0,359.6079,359.6575,359.0631,359.4197,10943.0
2024-11-25 13:30:00,362.57,362.64,361.79,362.33,11829.0,359.1819,359.2513,358.4092,358.9442,11829.0
2024-11-25 13:40:00,362.33,362.53,362.05,362.45,10124.0,358.9442,359.1423,358.6668,359.0631,10124.0
2024-11-25 13:50:00,362.35,362.6,362.18,362.53,4156.0,358.964,359.2117,358.7956,359.1423,4156.0
2024-11-25 14:00:00,362.38,362.54,362.18,362.3,14691.0,358.9937,359.1522,358.7956,358.9145,14691.0
2024-11-25 14:10:00,362.38,362.54,362.13,362.22,6953.0,358.9937,359.1522,358.7461,358.8352,6953.0
2024-11-25 14:20:00,362.29,362.45,361.36,361.42,9940.0,358.9046,359.0631,357.9833,358.0427,9940.0
2024-11-25 14:30:00,361.54,361.85,361.18,361.63,14680.0,358.1616,358.4687,357.8049,358.2507,14680.0
2024-11-25 14:40:00,361.57,361.61,360.99,361.31,9847.0,358.1913,358.2309,357.6167,357.9337,9847.0
2024-11-25 14:50:00,361.1,361.4,360.78,361.08,13098.0,357.7257,358.0229,357.4087,357.7059,13098.0
2024-11-25 15:00:00,361.1,361.25,360.78,361.1,11709.0,357.7257,357.8743,357.4087,357.7257,11709.0
2024-11-25 15:10:00,361.15,361.2,360.79,360.85,11452.0,357.7752,357.8247,357.4186,357.478,11452.0
2024-11-25 15:20:00,360.94,361.2,360.81,360.93,18081.0,357.5672,357.8247,357.4384,357.5573,18081.0
2024-11-25 15:30:00,360.87,361.14,360.55,360.69,25535.0,357.4978,357.7653,357.1808,357.3195,25535.0
2024-11-25 15:40:00,360.69,360.95,360.39,360.88,34509.0,357.3195,357.5771,357.0223,357.5077,34509.0
2024-11-25 15:50:00,361.0,361.9,360.81,361.29,253171.0,357.6266,358.5182,357.4384,357.9139,253171.0
2024-11-26 09:30:00,361.99,363.4,360.95,362.82,67224.0,358.6074,360.0042,357.5771,359.4296,67224.0
2024-11-26 09:40:00,362.83,362.83,361.9,362.65,11073.0,359.4395,359.4395,358.5182,359.2612,11073.0
2024-11-26 09:50:00,362.51,363.21,362.15,362.76,17381.0,359.1225,359.816,358.7659,359.3702,17381.0
2024-11-26 10:00:00,362.59,362.65,360.62,360.89,20600.0,359.2018,359.2612,357.2502,357.5176,20600.0
2024-11-26 10:10:00,360.86,361.65,360.62,361.12,25064.0,357.4879,358.2705,357.2502,357.7455,25064.0
2024-11-26 10:20:00,361.48,361.66,360.75,361.56,14852.0,358.1021,358.2804,357.379,358.1814,14852.0
2024-11-26 10:30:00,361.62,361.91,361.07,361.07,23086.0,358.2408,358.5281,357.696,357.696,23086.0
2024-11-26 10:40:00,361.16,361.87,361.16,361.47,12726.0,357.7851,358.4885,357.7851,358.0922,12726.0
2024-11-26 10:50:00,361.63,361.78,361.4,361.51,10367.0,358.2507,358.3993,358.0229,358.1318,10367.0
2024-11-26 11:00:00,361.91,362.15,361.52,361.69,12397.0,358.5281,358.7659,358.1418,358.3102,12397.0
2024-11-26 11:10:00,361.67,362.08,361.35,361.94,19027.0,358.2904,358.6965,357.9733,358.5578,19027.0
2024-11-26 11:20:00,361.89,362.66,361.79,362.53,9679.0,358.5083,359.2711,358.4092,359.1423,9679.0
2024-11-26 11:30:00,362.54,363.3,362.51,363.09,24074.0,359.1522,359.9051,359.1225,359.6971,24074.0
2024-11-26 11:40:00,363.17,363.17,362.74,363.0,27876.0,359.7763,359.7763,359.3504,359.6079,27876.0
2024-11-26 11:50:00,362.99,363.5,362.98,363.48,38687.0,359.598,360.1033,359.5881,360.0834,38687.0
2024-11-26 12:00:00,363.49,364.3,363.21,363.96,20271.0,360.0933,360.8958,359.816,360.559,20271.0
2024-11-26 12:10:00,364.17,364.26,363.31,363.38,21472.0,360.767,360.8562,359.915,359.9844,21472.0
2024-11-26 12:20:00,363.41,364.4,363.28,364.18,58400.0,360.0141,360.9948,359.8853,360.7769,58400.0
2024-11-26 12:30:00,364.05,364.53,363.47,363.94,23158.0,360.6481,361.1236,360.0735,360.5391,23158.0
2024-11-26 12:40:00,363.9,363.92,363.2,363.4,25669.0,360.4995,360.5193,359.8061,360.0042,25669.0
2024-11-26 12:50:00,363.49,363.65,363.18,363.43,10418.0,360.0933,360.2519,359.7862,360.0339,10418.0
2024-11-26 13:00:00,363.48,363.59,363.33,363.4,9523.0,360.0834,360.1924,359.9348,360.0042,9523.0
2024-11-26 13:10:00,363.51,363.58,363.25,363.27,15955.0,360.1132,360.1825,359.8556,359.8754,15955.0
2024-11-26 13:20:00,363.27,363.35,362.97,363.04,10740.0,359.8754,359.9547,359.5782,359.6476,10740.0
2024-11-26 13:30:00,363.04,363.44,362.97,363.22,21296.0,359.6476,360.0438,359.5782,359.8259,21296.0
2024-11-26 13:40:00,363.21,363.32,363.11,363.3,14472.0,359.816,359.9249,359.7169,359.9051,14472.0
2024-11-26 13:50:00,363.24,363.42,362.99,363.01,17643.0,359.8457,360.024,359.598,359.6178,17643.0
2024-11-26 14:00:00,363.01,363.98,362.97,363.89,28500.0,359.6178,360.5788,359.5782,360.4896,28500.0
2024-11-26 14:10:00,363.8,363.85,363.07,363.11,11982.0,360.4005,360.45,359.6773,359.7169,11982.0
2024-11-26 14:20:00,363.09,363.6,363.07,363.6,20587.0,359.6971,360.2023,359.6773,360.2023,20587.0
2024-11-26 14:30:00,363.41,363.6,363.15,363.52,13711.0,360.0141,360.2023,359.7565,360.1231,13711.0
2024-11-26 14:40:00,363.37,363.65,363.0,363.15,24855.0,359.9745,360.2519,359.6079,359.7565,24855.0
2024-11-26 14:50:00,363.16,363.17,362.78,362.86,23829.0,359.7664,359.7763,359.39,359.4692,23829.0
2024-11-26 15:00:00,362.86,363.04,362.71,362.93,28333.0,359.4692,359.6476,359.3206,359.5386,28333.0
2024-11-26 15:10:00,362.91,363.03,362.66,362.9,42793.0,359.5188,359.6376,359.2711,359.5089,42793.0
2024-11-26 15:20:00,362.95,363.15,362.73,362.94,33060.0,359.5584,359.7565,359.3404,359.5485,33060.0
2024-11-26 15:30:00,362.94,362.95,362.51,362.66,50365.0,359.5485,359.5584,359.1225,359.2711,50365.0
2024-11-26 15:40:00,362.71,363.27,362.63,363.23,45158.0,359.3206,359.8754,359.2414,359.8358,45158.0
2024-11-26 15:50:00,363.15,363.36,362.71,363.21,220175.0,359.7565,359.9646,359.3206,359.816,220175.0
2024-11-27 09:30:00,364.08,364.92,362.59,363.88,56412.0,360.6778,361.51,359.2018,360.4797,56412.0
2024-11-27 09:40:00,363.91,364.95,363.51,364.08,33259.0,360.5094,361.5397,360.1132,360.6778,33259.0
2024-11-27 09:50:00,363.9,364.88,363.54,364.29,20348.0,360.4995,361.4704,360.1429,360.8859,20348.0
2024-11-27 10:00:00,364.42,364.96,363.82,364.71,21920.0,361.0147,361.5496,360.4203,361.3019,21920.0
2024-11-27 10:10:00,364.65,365.67,364.29,365.48,29306.0,361.2425,362.253,360.8859,362.0648,29306.0
2024-11-27 10:20:00,365.59,365.67,364.48,364.48,26883.0,362.1737,362.253,361.0741,361.0741,26883.0
2024-11-27 10:30:00,364.68,365.07,364.46,364.67,27200.0,361.2722,361.6586,361.0543,361.2623,27200.0
2024-11-27 10:40:00,364.68,365.07,363.0,363.39,30505.0,361.2722,361.6586,359.6079,359.9943,30505.0
2024-11-27 10:50:00,363.68,363.86,362.81,363.04,23096.0,360.2816,360.4599,359.4197,359.6476,23096.0
2024-11-27 11:00:00,362.87,363.13,362.41,362.69,33684.0,359.4791,359.7367,359.0234,359.3008,33684.0
2024-11-27 11:10:00,362.45,363.02,361.73,362.85,31293.0,359.0631,359.6277,358.3498,359.4593,31293.0
2024-11-27 11:20:00,362.87,362.98,361.83,361.96,24245.0,359.4791,359.5881,358.4489,358.5776,24245.0
2024-11-27 11:30:00,361.93,362.4,361.54,362.3,28012.0,358.5479,359.0135,358.1616,358.9145,28012.0
2024-11-27 11:40:00,362.3,362.45,362.0,362.36,19145.0,358.9145,359.0631,358.6173,358.9739,19145.0
2024-11-27 11:50:00,362.42,362.78,362.24,362.34,16345.0,359.0333,359.39,358.855,358.9541,16345.0
2024-11-27 12:00:00,362.32,362.89,362.27,362.38,15127.0,358.9343,359.499,358.8847,358.9937,15127.0
2024-11-27 12:10:00,362.37,362.66,362.28,362.41,9959.0,358.9838,359.2711,358.8947,359.0234,9959.0
2024-11-27 12:20:00,362.38,362.42,362.03,362.05,17273.0,358.9937,359.0333,358.647,358.6668,17273.0
2024-11-27 12:30:00,362.06,362.16,361.26,361.58,16882.0,358.6767,358.7758,357.8842,358.2012,16882.0
2024-11-27 12:40:00,361.67,361.73,361.35,361.47,16263.0,358.2904,358.3498,357.9733,358.0922,16263.0
2024-11-27 12:50:00,361.64,362.04,361.58,361.9,19191.0,358.2606,358.6569,358.2012,358.5182,19191.0
2024-11-27 13:00:00,361.82,361.89,361.1,361.23,11284.0,358.439,358.5083,357.7257,357.8545,11284.0
2024-11-27 13:10:00,361.23,361.55,361.21,361.31,9993.0,357.8545,358.1715,357.8347,357.9337,9993.0
2024-11-27 13:20:00,361.33,361.33,360.9,361.0,11726.0,357.9535,357.9535,357.5275,357.6266,11726.0
2024-11-27 13:30:00,361.0,361.59,360.98,361.1,16439.0,357.6266,358.2111,357.6068,357.7257,16439.0
2024-11-27 13:40:00,361.0,361.21,360.88,361.09,13718.0,357.6266,357.8347,357.5077,357.7158,13718.0
2024-11-27 13:50:00,361.0,361.43,360.89,360.94,12902.0,357.6266,358.0526,357.5176,357.5672,12902.0
2024-11-27 14:00:00,361.01,361.41,360.95,361.4,14508.0,357.6365,358.0328,357.5771,358.0229,14508.0
2024-11-27 14:10:00,361.38,361.43,361.07,361.22,10101.0,358.0031,358.0526,357.696,357.8446,10101.0
2024-11-27 14:20:00,361.17,361.84,361.03,361.61,16948.0,357.795,358.4588,357.6563,358.2309,16948.0
2024-11-27 14:30:00,361.5,361.71,361.16,361.29,7412.0,358.1219,358.33,357.7851,357.9139,7412.0
2024-11-27 14:40:00,361.24,361.64,361.24,361.6,9939.0,357.8644,358.2606,357.8644,358.221,9939.0
2024-11-27 14:50:00,361.6,361.67,361.41,361.58,13874.0,358.221,358.2904,358.0328,358.2012,13874.0
2024-11-27 15:00:00,361.56,361.64,361.41,361.63,14972.0,358.1814,358.2606,358.0328,358.2507,14972.0
2024-11-27 15:10:00,361.6,361.7,361.02,361.13,13666.0,358.221,358.3201,357.6464,357.7554,13666.0
2024-11-27 15:20:00,361.14,361.19,360.96,361.16,12834.0,357.7653,357.8148,357.587,357.7851,12834.0
2024-11-27 15:30:00,361.18,361.6,361.0,361.39,17003.0,357.8049,358.221,357.6266,358.013,17003.0
2024-11-27 15:40:00,361.36,361.81,360.88,361.81,20838.0,357.9833,358.429,357.5077,358.429,20838.0
2024-11-27 15:50:00,361.69,362.42,361.69,362.09,100229.0,358.3102,359.0333,358.3102,358.7064,100229.0
2024-11-29 09:30:00,360.15,363.87,360.0,363.68,83495.0,356.7846,360.4698,356.636,360.2816,83495.0
2024-11-29 09:40:00,363.74,364.91,363.64,364.65,55274.0,360.341,361.5001,360.2419,361.2425,55274.0
2024-11-29 09:50:00,364.61,364.7,363.05,363.17,22877.0,361.2029,361.292,359.6575,359.7763,22877.0
2024-11-29 10:00:00,363.18,363.93,362.86,363.3,28733.0,359.7862,360.5292,359.4692,359.9051,28733.0
2024-11-29 10:10:00,363.4,363.64,362.92,363.11,21958.0,360.0042,360.2419,359.5287,359.7169,21958.0
2024-11-29 10:20:00,363.04,363.57,363.04,363.5,11533.0,359.6476,360.1726,359.6476,360.1033,11533.0
2024-11-29 10:30:00,363.58,363.86,363.11,363.51,16030.0,360.1825,360.4599,359.7169,360.1132,16030.0
2024-11-29 10:40:00,363.63,364.06,363.46,363.96,15334.0,360.232,360.658,360.0636,360.559,15334.0
2024-11-29 10:50:00,364.02,364.15,363.4,363.75,10887.0,360.6184,360.7472,360.0042,360.3509,10887.0
2024-11-29 11:00:00,363.74,364.48,363.71,364.07,20078.0,360.341,361.0741,360.3113,360.6679,20078.0
2024-11-29 11:10:00,364.11,364.6,363.79,364.49,24063.0,360.7076,361.193,360.3905,361.084,24063.0
2024-11-29 11:20:00,364.41,364.79,364.3,364.42,24027.0,361.0048,361.3812,360.8958,361.0147,24027.0
2024-11-29 11:30:00,364.52,364.66,364.06,364.06,11913.0,361.1137,361.2524,360.658,360.658,11913.0
2024-11-29 11:40:00,364.21,365.0,364.06,364.93,36392.0,360.8066,361.5892,360.658,361.5199,36392.0
2024-11-29 11:50:00,364.82,365.0,364.14,364.31,13001.0,361.4109,361.5892,360.7373,360.9057,13001.0
2024-11-29 12:00:00,364.3,364.69,364.13,364.56,12681.0,360.8958,361.2821,360.7274,361.1533,12681.0
2024-11-29 12:10:00,364.57,364.8,364.34,364.42,13184.0,361.1633,361.3911,360.9354,361.0147,13184.0
2024-11-29 12:20:00,364.48,364.53,364.13,364.24,14905.0,361.0741,361.1236,360.7274,360.8363,14905.0
2024-11-29 12:30:00,364.21,364.57,364.0,364.32,16916.0,360.8066,361.1633,360.5986,360.9156,16916.0
2024-11-29 12:40:00,364.32,364.32,362.76,363.0,21097.0,360.9156,360.9156,359.3702,359.6079,21097.0
2024-11-29 12:50:00,363.02,363.46,362.37,362.64,89562.0,359.6277,360.0636,358.9838,359.2513,89562.0
2024-12-02 09:30:00,362.77,363.36,358.94,359.94,50006.0,359.3801,359.9646,355.5859,356.5765,50006.0
2024-12-02 09:40:00,359.19,360.32,358.76,359.5,21048.0,355.8335,356.953,355.4075,356.1406,21048.0
2024-12-02 09:50:00,359.2,359.78,358.36,359.15,19951.0,355.8434,356.418,355.0113,355.7939,19951.0
2024-12-02 10:00:00,359.12,359.41,357.87,358.13,25215.0,355.7642,356.0515,354.5259,354.7834,25215.0
2024-12-02 10:10:00,358.13,359.16,357.79,357.97,27404.0,354.7834,355.8038,354.4466,354.6249,27404.0
2024-12-02 10:20:00,357.76,357.82,357.03,357.41,14980.0,354.4169,354.4763,353.6937,354.0702,14980.0
2024-12-02 10:30:00,357.47,358.24,356.96,357.92,18584.0,354.1296,354.8924,353.6244,354.5754,18584.0
2024-12-02 10:40:00,357.89,358.06,357.34,357.93,19554.0,354.5457,354.7141,354.0008,354.5853,19554.0
2024-12-02 10:50:00,358.02,358.53,357.69,358.52,11062.0,354.6745,355.1797,354.3475,355.1698,11062.0
2024-12-02 11:00:00,358.41,358.41,357.51,357.59,16730.0,355.0608,355.0608,354.1692,354.2485,16730.0
2024-12-02 11:10:00,357.9,359.29,357.9,358.85,21876.0,354.5556,355.9326,354.5556,355.4967,21876.0
2024-12-02 11:20:00,359.01,359.43,358.6,359.33,20357.0,355.6552,356.0713,355.249,355.9722,20357.0
2024-12-02 11:30:00,359.4,359.9,359.17,359.77,13398.0,356.0416,356.5369,355.8137,356.4081,13398.0
2024-12-02 11:40:00,359.77,360.16,359.64,359.88,23510.0,356.4081,356.7945,356.2793,356.5171,23510.0
2024-12-02 11:50:00,359.98,360.38,358.81,359.17,33652.0,356.6161,357.0124,355.4571,355.8137,33652.0
2024-12-02 12:00:00,359.25,359.62,358.68,358.69,26077.0,355.893,356.2595,355.3283,355.3382,26077.0
2024-12-02 12:10:00,358.66,358.76,358.08,358.08,12606.0,355.3085,355.4075,354.7339,354.7339,12606.0
2024-12-02 12:20:00,358.01,358.51,358.01,358.38,13410.0,354.6646,355.1599,354.6646,355.0311,13410.0
2024-12-02 12:30:00,358.26,358.61,357.93,358.19,37602.0,354.9122,355.2589,354.5853,354.8429,37602.0
2024-12-02 12:40:00,358.17,358.18,357.76,357.94,22257.0,354.8231,354.833,354.4169,354.5952,22257.0
2024-12-02 12:50:00,358.0,358.4,357.82,358.18,12853.0,354.6546,355.0509,354.4763,354.833,12853.0
2024-12-02 13:00:00,358.22,358.53,357.86,358.22,24080.0,354.8726,355.1797,354.516,354.8726,24080.0
2024-12-02 13:10:00,358.32,358.51,358.15,358.15,10300.0,354.9717,355.1599,354.8032,354.8032,10300.0
2024-12-02 13:20:00,358.21,359.21,358.17,358.91,13761.0,354.8627,355.8533,354.8231,355.5561,13761.0
2024-12-02 13:30:00,358.92,359.38,358.74,359.23,9058.0,355.5661,356.0218,355.3877,355.8732,9058.0
2024-12-02 13:40:00,359.32,359.4,358.95,358.95,9256.0,355.9623,356.0416,355.5958,355.5958,9256.0
2024-12-02 13:50:00,359.01,359.25,358.78,359.22,10547.0,355.6552,355.893,355.4274,355.8632,10547.0
2024-12-02 14:00:00,359.16,359.24,358.93,359.08,11045.0,355.8038,355.8831,355.576,355.7246,11045.0
2024-12-02 14:10:00,359.12,359.12,358.67,358.68,6179.0,355.7642,355.7642,355.3184,355.3283,6179.0
2024-12-02 14:20:00,358.53,358.8,358.52,358.73,6025.0,355.1797,355.4472,355.1698,355.3778,6025.0
2024-12-02 14:30:00,358.75,359.37,358.67,359.37,8931.0,355.3976,356.0118,355.3184,356.0118,8931.0
2024-12-02 14:40:00,359.36,359.63,359.1,359.63,15572.0,356.0019,356.2694,355.7444,356.2694,15572.0
2024-12-02 14:50:00,359.71,359.97,359.63,359.84,6673.0,356.3487,356.6062,356.2694,356.4775,6673.0
2024-12-02 15:00:00,359.77,359.97,359.54,359.63,11772.0,356.4081,356.6062,356.1803,356.2694,11772.0
2024-12-02 15:10:00,359.83,360.19,359.66,360.05,30190.0,356.4675,356.8242,356.2991,356.6855,30190.0
2024-12-02 15:20:00,359.93,360.55,359.92,360.52,20041.0,356.5666,357.1808,356.5567,357.1511,20041.0
2024-12-02 15:30:00,360.41,360.82,360.15,360.76,19444.0,357.0421,357.4483,356.7846,357.3889,19444.0
2024-12-02 15:40:00,360.74,360.75,360.09,360.47,33193.0,357.369,357.379,356.7251,357.1016,33193.0
2024-12-02 15:50:00,360.41,361.48,360.32,361.26,115922.0,357.0421,358.1021,356.953,357.8842,115922.0
2024-12-03 09:30:00,348.8,354.34,346.62,350.31,273203.0,345.5406,351.0289,343.381,347.0365,273203.0
2024-12-03 09:40:00,350.6,351.64,348.88,349.44,135295.0,347.3238,348.3541,345.6199,346.1746,135295.0
2024-12-03 09:50:00,349.24,350.14,348.0,350.14,55781.0,345.9765,346.8681,344.7481,346.8681,55781.0
2024-12-03 10:00:00,349.92,351.29,349.75,350.22,76289.0,346.6502,348.0074,346.4817,346.9473,76289.0
2024-12-03 10:10:00,350.05,350.05,348.29,349.35,65637.0,346.7789,346.7789,345.0354,346.0855,65637.0
2024-12-03 10:20:00,349.5,350.12,349.13,350.01,25722.0,346.2341,346.8483,345.8675,346.7393,25722.0
2024-12-03 10:30:00,350.0,350.06,349.31,349.58,17481.0,346.7294,346.7888,346.0459,346.3133,17481.0
2024-12-03 10:40:00,349.69,349.87,349.32,349.76,12051.0,346.4223,346.6006,346.0558,346.4916,12051.0
2024-12-03 10:50:00,349.78,349.79,349.09,349.51,14250.0,346.5115,346.5214,345.8279,346.244,14250.0
2024-12-03 11:00:00,349.49,349.69,349.29,349.3,23566.0,346.2242,346.4223,346.026,346.0359,23566.0
2024-12-03 11:10:00,349.38,349.66,348.97,349.42,20617.0,346.1152,346.3926,345.709,346.1548,20617.0
2024-12-03 11:20:00,349.5,349.55,348.87,349.3,16526.0,346.2341,346.2836,345.61,346.0359,16526.0
2024-12-03 11:30:00,349.28,349.28,348.04,348.07,17959.0,346.0161,346.0161,344.7877,344.8174,17959.0
2024-12-03 11:40:00,348.01,348.74,347.81,348.74,20948.0,344.758,345.4812,344.5599,345.4812,20948.0
2024-12-03 11:50:00,348.75,349.06,348.6,348.79,14227.0,345.4911,345.7982,345.3425,345.5307,14227.0
2024-12-03 12:00:00,348.79,349.17,348.77,348.92,12732.0,345.5307,345.9072,345.5109,345.6595,12732.0
2024-12-03 12:10:00,348.94,350.77,348.83,350.31,57500.0,345.6793,347.4922,345.5703,347.0365,57500.0
2024-12-03 12:20:00,350.31,350.57,350.04,350.38,12219.0,347.0365,347.2941,346.769,347.1059,12219.0
2024-12-03 12:30:00,350.48,350.87,350.12,350.21,33768.0,347.2049,347.5913,346.8483,346.9374,33768.0
2024-12-03 12:40:00,350.12,350.17,349.59,350.06,10798.0,346.8483,346.8978,346.3232,346.7888,10798.0
2024-12-03 12:50:00,350.06,350.4,349.99,350.1,9258.0,346.7888,347.1257,346.7195,346.8285,9258.0
2024-12-03 13:00:00,350.1,350.21,349.77,350.07,11489.0,346.8285,346.9374,346.5016,346.7988,11489.0
2024-12-03 13:10:00,350.15,350.2,349.69,349.78,15184.0,346.878,346.9275,346.4223,346.5115,15184.0
2024-12-03 13:20:00,349.82,349.92,349.57,349.89,18731.0,346.5511,346.6502,346.3034,346.6204,18731.0
2024-12-03 13:30:00,350.0,350.03,349.45,349.57,23107.0,346.7294,346.7591,346.1845,346.3034,23107.0
2024-12-03 13:40:00,349.49,349.64,349.38,349.56,6056.0,346.2242,346.3728,346.1152,346.2935,6056.0
2024-12-03 13:50:00,349.56,349.85,349.32,349.6,22509.0,346.2935,346.5808,346.0558,346.3331,22509.0
2024-12-03 14:00:00,349.59,349.62,349.0,349.5,20492.0,346.3232,346.353,345.7387,346.2341,20492.0
2024-12-03 14:10:00,349.51,349.64,349.44,349.51,17165.0,346.244,346.3728,346.1746,346.244,17165.0
2024-12-03 14:20:00,349.5,349.77,349.48,349.69,12662.0,346.2341,346.5016,346.2143,346.4223,12662.0
2024-12-03 14:30:00,349.72,349.99,349.66,349.87,9600.0,346.452,346.7195,346.3926,346.6006,9600.0
2024-12-03 14:40:00,349.8,350.03,349.75,350.0,16460.0,346.5313,346.7591,346.4817,346.7294,16460.0
2024-12-03 14:50:00,350.01,350.15,349.88,349.95,14267.0,346.7393,346.878,346.6105,346.6799,14267.0
2024-12-03 15:00:00,349.94,350.05,349.77,350.05,18277.0,346.67,346.7789,346.5016,346.7789,18277.0
2024-12-03 15:10:00,350.08,350.24,349.73,350.14,17346.0,346.8087,346.9672,346.4619,346.8681,17346.0
2024-12-03 15:20:00,350.14,350.85,350.14,350.85,12832.0,346.8681,347.5715,346.8681,347.5715,12832.0
2024-12-03 15:30:00,350.88,351.31,350.86,350.95,21388.0,347.6012,348.0272,347.5814,347.6705,21388.0
2024-12-03 15:40:00,350.94,352.17,350.93,352.0,49402.0,347.6606,348.8791,347.6507,348.7107,49402.0
2024-12-03 15:50:00,352.0,353.12,351.68,352.42,162955.0,348.7107,349.8203,348.3937,349.1268,162955.0
2024-12-04 09:30:00,353.67,356.0,353.1,354.11,64411.0,350.3651,352.6733,349.8004,350.801,64411.0
2024-12-04 09:40:00,354.11,356.23,354.01,355.87,34314.0,350.801,352.9012,350.7019,352.5446,34314.0
2024-12-04 09:50:00,355.91,357.49,355.83,356.62,24047.0,352.5842,354.1494,352.5049,353.2875,24047.0
2024-12-04 10:00:00,356.38,356.94,355.55,356.67,29843.0,353.0498,353.6046,352.2275,353.3371,29843.0
2024-12-04 10:10:00,356.5,356.76,355.86,356.46,33099.0,353.1687,353.4262,352.5346,353.129,33099.0
2024-12-04 10:20:00,356.46,357.0,356.1,357.0,24896.0,353.129,353.664,352.7724,353.664,24896.0
2024-12-04 10:30:00,356.99,358.0,356.92,357.89,30193.0,353.6541,354.6546,353.5847,354.5457,30193.0
2024-12-04 10:40:00,358.07,358.55,357.75,358.28,44925.0,354.724,355.1995,354.407,354.932,44925.0
2024-12-04 10:50:00,358.22,358.88,358.21,358.79,25792.0,354.8726,355.5264,354.8627,355.4373,25792.0
2024-12-04 11:00:00,358.8,359.24,358.37,359.0,29933.0,355.4472,355.8831,355.0212,355.6453,29933.0
2024-12-04 11:10:00,358.86,360.0,358.86,359.83,27446.0,355.5066,356.636,355.5066,356.4675,27446.0
2024-12-04 11:20:00,359.85,361.13,359.82,360.65,47589.0,356.4874,357.7554,356.4576,357.2799,47589.0
2024-12-04 11:30:00,360.65,361.97,360.65,361.97,37203.0,357.2799,358.5876,357.2799,358.5876,37203.0
2024-12-04 11:40:00,361.87,362.09,361.5,362.09,23372.0,358.4885,358.7064,358.1219,358.7064,23372.0
2024-12-04 11:50:00,362.0,362.11,361.01,361.28,21368.0,358.6173,358.7262,357.6365,357.904,21368.0
2024-12-04 12:00:00,361.18,361.32,360.41,360.82,23324.0,357.8049,357.9436,357.0421,357.4483,23324.0
2024-12-04 12:10:00,360.86,361.19,360.05,360.08,19304.0,357.4879,357.8148,356.6855,356.7152,19304.0
2024-12-04 12:20:00,360.24,360.71,359.94,360.37,17736.0,356.8737,357.3393,356.5765,357.0025,17736.0
2024-12-04 12:30:00,360.19,360.75,360.17,360.33,11869.0,356.8242,357.379,356.8044,356.9629,11869.0
2024-12-04 12:40:00,360.35,361.09,359.9,360.82,22042.0,356.9827,357.7158,356.5369,357.4483,22042.0
2024-12-04 12:50:00,360.86,360.86,360.09,360.3,13688.0,357.4879,357.4879,356.7251,356.9332,13688.0
2024-12-04 13:00:00,360.15,360.84,359.83,360.61,16923.0,356.7846,357.4681,356.4675,357.2403,16923.0
2024-12-04 13:10:00,360.7,361.07,360.55,360.82,14669.0,357.3294,357.696,357.1808,357.4483,14669.0
2024-12-04 13:20:00,360.82,361.03,360.65,360.76,16423.0,357.4483,357.6563,357.2799,357.3889,16423.0
2024-12-04 13:30:00,360.76,361.06,360.6,360.95,14701.0,357.3889,357.6861,357.2304,357.5771,14701.0
2024-12-04 13:40:00,360.94,361.3,360.7,361.05,12967.0,357.5672,357.9238,357.3294,357.6761,12967.0
2024-12-04 13:50:00,361.06,361.5,360.98,361.15,15080.0,357.6861,358.1219,357.6068,357.7752,15080.0
2024-12-04 14:00:00,361.15,361.15,360.69,361.01,21468.0,357.7752,357.7752,357.3195,357.6365,21468.0
2024-12-04 14:10:00,360.95,361.07,360.6,360.96,11787.0,357.5771,357.696,357.2304,357.587,11787.0
2024-12-04 14:20:00,361.0,361.42,360.87,361.23,18958.0,357.6266,358.0427,357.4978,357.8545,18958.0
2024-12-04 14:30:00,361.1,361.28,360.81,360.94,9240.0,357.7257,357.904,357.4384,357.5672,9240.0
2024-12-04 14:40:00,361.06,361.17,360.41,360.46,12032.0,357.6861,357.795,357.0421,357.0917,12032.0
2024-12-04 14:50:00,360.41,360.49,360.07,360.24,8314.0,357.0421,357.1214,356.7053,356.8737,8314.0
2024-12-04 15:00:00,360.19,360.49,360.03,360.09,20759.0,356.8242,357.1214,356.6657,356.7251,20759.0
2024-12-04 15:10:00,360.2,360.37,360.02,360.02,10098.0,356.8341,357.0025,356.6558,356.6558,10098.0
2024-12-04 15:20:00,360.03,360.13,359.76,359.77,15029.0,356.6657,356.7647,356.3982,356.4081,15029.0
2024-12-04 15:30:00,359.76,360.13,359.58,360.04,20050.0,356.3982,356.7647,356.2199,356.6756,20050.0
2024-12-04 15:40:00,360.07,360.57,359.82,360.36,21196.0,356.7053,357.2006,356.4576,356.9926,21196.0
2024-12-04 15:50:00,360.46,360.6,359.53,360.02,122090.0,357.0917,357.2304,356.1704,356.6558,122090.0
2024-12-05 09:30:00,356.07,358.45,354.89,357.64,111058.0,352.7427,355.1004,351.5737,354.298,111058.0
2024-12-05 09:40:00,357.84,357.84,356.16,356.88,26468.0,354.4961,354.4961,352.8318,353.5451,26468.0
2024-12-05 09:50:00,356.68,357.79,356.68,357.61,18004.0,353.347,354.4466,353.347,354.2683,18004.0
2024-12-05 10:00:00,357.71,357.73,356.79,356.88,22453.0,354.3674,354.3872,353.456,353.5451,22453.0
2024-12-05 10:10:00,356.93,357.6,356.9,357.56,15772.0,353.5946,354.2584,353.5649,354.2188,15772.0
2024-12-05 10:20:00,357.66,357.66,356.9,357.23,26139.0,354.3178,354.3178,353.5649,353.8918,26139.0
2024-12-05 10:30:00,356.93,357.75,356.71,356.84,30077.0,353.5946,354.407,353.3767,353.5055,30077.0
2024-12-05 10:40:00,356.95,356.95,356.0,356.24,57534.0,353.6145,353.6145,352.6733,352.9111,57534.0
2024-12-05 10:50:00,356.22,356.45,355.83,355.93,25323.0,352.8913,353.1191,352.5049,352.604,25323.0
2024-12-05 11:00:00,355.93,356.5,355.85,356.13,19378.0,352.604,353.1687,352.5247,352.8021,19378.0
2024-12-05 11:10:00,356.09,356.14,355.76,355.95,18479.0,352.7625,352.812,352.4356,352.6238,18479.0
2024-12-05 11:20:00,355.9,356.69,355.89,356.43,16811.0,352.5743,353.3569,352.5644,353.0993,16811.0
2024-12-05 11:30:00,356.48,356.48,355.85,356.21,19882.0,353.1489,353.1489,352.5247,352.8814,19882.0
2024-12-05 11:40:00,356.12,356.62,355.98,356.12,9417.0,352.7922,353.2875,352.6535,352.7922,9417.0
2024-12-05 11:50:00,356.17,356.17,355.83,355.93,7987.0,352.8417,352.8417,352.5049,352.604,7987.0
2024-12-05 12:00:00,355.93,356.45,355.93,356.37,20610.0,352.604,353.1191,352.604,353.0399,20610.0
2024-12-05 12:10:00,356.26,356.35,356.1,356.22,13121.0,352.9309,353.0201,352.7724,352.8913,13121.0
2024-12-05 12:20:00,356.27,356.35,356.08,356.35,7067.0,352.9408,353.0201,352.7526,353.0201,7067.0
2024-12-05 12:30:00,356.27,356.69,356.13,356.66,11433.0,352.9408,353.3569,352.8021,353.3272,11433.0
2024-12-05 12:40:00,356.78,357.18,356.63,357.05,11796.0,353.446,353.8423,353.2975,353.7135,11796.0
2024-12-05 12:50:00,357.09,357.93,357.0,357.85,9195.0,353.7532,354.5853,353.664,354.5061,9195.0
2024-12-05 13:00:00,357.85,358.17,357.67,358.02,13885.0,354.5061,354.8231,354.3277,354.6745,13885.0
2024-12-05 13:10:00,357.97,358.48,357.88,358.15,13776.0,354.6249,355.1302,354.5358,354.8032,13776.0
2024-12-05 13:20:00,358.24,358.44,357.94,358.33,10548.0,354.8924,355.0905,354.5952,354.9816,10548.0
2024-12-05 13:30:00,358.06,358.46,357.99,358.35,5898.0,354.7141,355.1104,354.6447,355.0014,5898.0
2024-12-05 13:40:00,358.42,358.55,358.31,358.49,8728.0,355.0707,355.1995,354.9618,355.1401,8728.0
2024-12-05 13:50:00,358.61,358.82,358.5,358.71,6471.0,355.2589,355.467,355.15,355.358,6471.0
2024-12-05 14:00:00,358.62,358.9,358.47,358.87,8174.0,355.2689,355.5462,355.1203,355.5165,8174.0
2024-12-05 14:10:00,358.87,358.87,358.1,358.29,10372.0,355.5165,355.5165,354.7537,354.9419,10372.0
2024-12-05 14:20:00,358.32,358.37,357.75,357.86,8122.0,354.9717,355.0212,354.407,354.516,8122.0
2024-12-05 14:30:00,357.83,358.19,357.8,358.1,8918.0,354.4862,354.8429,354.4565,354.7537,8918.0
2024-12-05 14:40:00,358.09,358.11,357.21,357.21,13158.0,354.7438,354.7636,353.872,353.872,13158.0
2024-12-05 14:50:00,357.23,357.49,357.11,357.23,10571.0,353.8918,354.1494,353.773,353.8918,10571.0
2024-12-05 15:00:00,357.12,357.38,356.87,357.29,24269.0,353.7829,354.0404,353.5352,353.9513,24269.0
2024-12-05 15:10:00,357.21,357.3,356.98,357.22,11467.0,353.872,353.9612,353.6442,353.8819,11467.0
2024-12-05 15:20:00,357.29,357.52,357.01,357.16,11662.0,353.9513,354.1791,353.6739,353.8225,11662.0
2024-12-05 15:30:00,357.26,358.32,357.21,358.09,14024.0,353.9216,354.9717,353.872,354.7438,14024.0
2024-12-05 15:40:00,358.07,358.58,358.07,358.52,19653.0,354.724,355.2292,354.724,355.1698,19653.0
2024-12-05 15:50:00,358.47,358.55,357.9,358.17,74045.0,355.1203,355.1995,354.5556,354.8231,74045.0
2024-12-06 09:30:00,365.3,371.88,364.57,369.16,204951.0,361.8864,368.4049,361.1633,365.7104,204951.0
2024-12-06 09:40:00,369.35,370.25,368.72,369.23,72381.0,365.8986,366.7902,365.2745,365.7797,72381.0
2024-12-06 09:50:00,369.24,369.25,368.0,368.72,65844.0,365.7896,365.7995,364.5612,365.2745,65844.0
2024-12-06 10:00:00,368.76,370.08,368.66,369.58,44338.0,365.3141,366.6218,365.215,366.1264,44338.0
2024-12-06 10:10:00,369.46,370.55,369.46,370.18,44140.0,366.0076,367.0874,366.0076,366.7208,44140.0
2024-12-06 10:20:00,370.24,370.9,369.56,369.73,28486.0,366.7803,367.4341,366.1066,366.275,28486.0
2024-12-06 10:30:00,369.72,369.84,367.1,367.1,23002.0,366.2651,366.384,363.6696,363.6696,23002.0
2024-12-06 10:40:00,367.07,367.45,366.85,367.25,15180.0,363.6399,364.0163,363.4219,363.8182,15180.0
2024-12-06 10:50:00,367.2,367.57,366.8,367.51,12998.0,363.7687,364.1352,363.3724,364.0758,12998.0
2024-12-06 11:00:00,367.3,367.56,367.11,367.36,13739.0,363.8677,364.1253,363.6795,363.9272,13739.0
2024-12-06 11:10:00,367.2,367.27,366.35,366.67,47544.0,363.7687,363.838,362.9266,363.2436,47544.0
2024-12-06 11:20:00,366.65,367.21,366.59,367.0,22112.0,363.2238,363.7786,363.1644,363.5705,22112.0
2024-12-06 11:30:00,367.1,367.33,366.4,366.4,22233.0,363.6696,363.8975,362.9762,362.9762,22233.0
2024-12-06 11:40:00,366.33,366.75,365.88,365.96,10888.0,362.9068,363.3229,362.461,362.5403,10888.0
2024-12-06 11:50:00,366.04,366.33,365.61,365.67,18011.0,362.6195,362.9068,362.1935,362.253,18011.0
2024-12-06 12:00:00,365.51,365.66,365.25,365.53,9701.0,362.0945,362.2431,361.8369,362.1143,9701.0
2024-12-06 12:10:00,365.53,365.63,364.79,365.18,15964.0,362.1143,362.2134,361.3812,361.7676,15964.0
2024-12-06 12:20:00,365.18,365.31,364.73,365.1,15963.0,361.7676,361.8963,361.3218,361.6883,15963.0
2024-12-06 12:30:00,365.09,365.11,364.27,364.5,16514.0,361.6784,361.6982,360.8661,361.0939,16514.0
2024-12-06 12:40:00,364.52,364.69,363.95,364.11,17381.0,361.1137,361.2821,360.549,360.7076,17381.0
2024-12-06 12:50:00,364.13,364.13,363.67,363.76,7925.0,360.7274,360.7274,360.2717,360.3608,7925.0
2024-12-06 13:00:00,363.85,364.57,363.77,364.48,31134.0,360.45,361.1633,360.3707,361.0741,31134.0
2024-12-06 13:10:00,364.73,364.81,364.1,364.18,14156.0,361.3218,361.401,360.6976,360.7769,14156.0
2024-12-06 13:20:00,364.1,364.11,363.66,363.7,12790.0,360.6976,360.7076,360.2618,360.3014,12790.0
2024-12-06 13:30:00,363.72,363.73,363.28,363.49,12549.0,360.3212,360.3311,359.8853,360.0933,12549.0
2024-12-06 13:40:00,363.5,363.65,363.11,363.44,23510.0,360.1033,360.2519,359.7169,360.0438,23510.0
2024-12-06 13:50:00,363.38,364.08,363.38,363.67,9600.0,359.9844,360.6778,359.9844,360.2717,9600.0
2024-12-06 14:00:00,363.66,363.66,362.73,362.84,12200.0,360.2618,360.2618,359.3404,359.4494,12200.0
2024-12-06 14:10:00,362.73,363.01,362.51,362.84,17161.0,359.3404,359.6178,359.1225,359.4494,17161.0
2024-12-06 14:20:00,362.88,362.9,362.39,362.5,15774.0,359.489,359.5089,359.0036,359.1126,15774.0
2024-12-06 14:30:00,362.5,363.09,362.44,362.9,14143.0,359.1126,359.6971,359.0532,359.5089,14143.0
2024-12-06 14:40:00,362.97,363.25,362.75,362.75,13360.0,359.5782,359.8556,359.3603,359.3603,13360.0
2024-12-06 14:50:00,362.76,362.96,362.5,362.5,13011.0,359.3702,359.5683,359.1126,359.1126,13011.0
2024-12-06 15:00:00,362.5,362.63,362.24,362.49,15406.0,359.1126,359.2414,358.855,359.1027,15406.0
2024-12-06 15:10:00,362.55,362.92,362.38,362.7,24239.0,359.1621,359.5287,358.9937,359.3107,24239.0
2024-12-06 15:20:00,362.76,363.11,362.64,362.75,10890.0,359.3702,359.7169,359.2513,359.3603,10890.0
2024-12-06 15:30:00,362.72,362.76,362.09,362.15,18516.0,359.3305,359.3702,358.7064,358.7659,18516.0
2024-12-06 15:40:00,362.18,362.58,361.55,362.15,33055.0,358.7956,359.1919,358.1715,358.7659,33055.0
2024-12-06 15:50:00,362.11,362.96,362.03,362.63,151466.0,358.7262,359.5683,358.647,359.2414,151466.0
2024-12-09 09:30:00,360.45,366.0,359.81,364.68,106662.0,357.0818,362.5799,356.4477,361.2722,106662.0
2024-12-09 09:40:00,365.19,365.42,362.47,362.83,30454.0,361.7775,362.0053,359.0829,359.4395,30454.0
2024-12-09 09:50:00,362.83,363.58,362.3,363.07,38998.0,359.4395,360.1825,358.9145,359.6773,38998.0
2024-12-09 10:00:00,362.81,363.2,362.08,362.19,23779.0,359.4197,359.8061,358.6965,358.8055,23779.0
2024-12-09 10:10:00,362.19,362.77,360.92,361.18,51606.0,358.8055,359.3801,357.5474,357.8049,51606.0
2024-12-09 10:20:00,361.28,362.15,361.17,361.89,17529.0,357.904,358.7659,357.795,358.5083,17529.0
2024-12-09 10:30:00,361.97,362.02,361.13,361.52,20829.0,358.5876,358.6371,357.7554,358.1418,20829.0
2024-12-09 10:40:00,361.55,361.86,360.73,360.74,13289.0,358.1715,358.4786,357.3591,357.369,13289.0
2024-12-09 10:50:00,361.06,361.09,360.29,360.37,17450.0,357.6861,357.7158,356.9232,357.0025,17450.0
2024-12-09 11:00:00,360.39,360.99,360.21,360.36,38267.0,357.0223,357.6167,356.844,356.9926,38267.0
2024-12-09 11:10:00,360.13,360.84,360.0,360.84,29849.0,356.7647,357.4681,356.636,357.4681,29849.0
2024-12-09 11:20:00,360.85,360.93,360.14,360.29,13376.0,357.478,357.5573,356.7747,356.9232,13376.0
2024-12-09 11:30:00,360.34,360.8,360.18,360.19,10177.0,356.9728,357.4285,356.8143,356.8242,10177.0
2024-12-09 11:40:00,360.17,360.82,360.05,360.68,24454.0,356.8044,357.4483,356.6855,357.3096,24454.0
2024-12-09 11:50:00,360.73,360.83,360.19,360.41,13018.0,357.3591,357.4582,356.8242,357.0421,13018.0
2024-12-09 12:00:00,360.33,360.44,359.94,360.24,8174.0,356.9629,357.0718,356.5765,356.8737,8174.0
2024-12-09 12:10:00,360.22,360.34,359.69,359.81,12389.0,356.8539,356.9728,356.3289,356.4477,12389.0
2024-12-09 12:20:00,359.74,359.91,359.34,359.79,19879.0,356.3784,356.5468,355.9821,356.4279,19879.0
2024-12-09 12:30:00,359.81,360.49,359.7,360.25,18453.0,356.4477,357.1214,356.3388,356.8836,18453.0
2024-12-09 12:40:00,360.27,360.77,360.27,360.59,9308.0,356.9034,357.3988,356.9034,357.2204,9308.0
2024-12-09 12:50:00,360.58,360.7,360.12,360.12,12190.0,357.2105,357.3294,356.7548,356.7548,12190.0
2024-12-09 13:00:00,360.11,360.21,359.44,359.58,10812.0,356.7449,356.844,356.0812,356.2199,10812.0
2024-12-09 13:10:00,359.61,359.83,359.32,359.37,9472.0,356.2496,356.4675,355.9623,356.0118,9472.0
2024-12-09 13:20:00,359.46,359.76,359.3,359.68,19550.0,356.101,356.3982,355.9425,356.319,19550.0
2024-12-09 13:30:00,359.68,360.04,359.66,359.95,9694.0,356.319,356.6756,356.2991,356.5864,9694.0
2024-12-09 13:40:00,359.93,359.98,359.03,359.49,29814.0,356.5666,356.6161,355.675,356.1307,29814.0
2024-12-09 13:50:00,359.5,359.51,358.56,358.9,25315.0,356.1406,356.1505,355.2094,355.5462,25315.0
2024-12-09 14:00:00,358.8,358.94,358.4,358.53,27709.0,355.4472,355.5859,355.0509,355.1797,27709.0
2024-12-09 14:10:00,358.54,358.98,358.45,358.64,24903.0,355.1896,355.6255,355.1004,355.2887,24903.0
2024-12-09 14:20:00,358.5,358.77,358.27,358.55,13245.0,355.15,355.4175,354.9221,355.1995,13245.0
2024-12-09 14:30:00,358.77,359.27,358.76,359.06,9742.0,355.4175,355.9128,355.4075,355.7047,9742.0
2024-12-09 14:40:00,359.02,359.16,358.3,358.36,22932.0,355.6651,355.8038,354.9518,355.0113,22932.0
2024-12-09 14:50:00,358.38,358.45,358.1,358.36,21410.0,355.0311,355.1004,354.7537,355.0113,21410.0
2024-12-09 15:00:00,358.43,358.6,358.15,358.49,14321.0,355.0806,355.249,354.8032,355.1401,14321.0
2024-12-09 15:10:00,358.5,358.95,358.45,358.87,16699.0,355.15,355.5958,355.1004,355.5165,16699.0
2024-12-09 15:20:00,358.89,359.06,358.59,359.02,14414.0,355.5363,355.7047,355.2391,355.6651,14414.0
2024-12-09 15:30:00,359.04,359.15,358.62,358.91,33732.0,355.6849,355.7939,355.2689,355.5561,33732.0
2024-12-09 15:40:00,359.0,359.76,358.85,359.64,22112.0,355.6453,356.3982,355.4967,356.2793,22112.0
2024-12-09 15:50:00,359.56,359.85,359.18,359.55,147355.0,356.2001,356.4874,355.8236,356.1902,147355.0
2024-12-10 09:30:00,358.52,359.5,357.08,358.21,71513.0,355.1698,356.1406,353.7432,354.8627,71513.0
2024-12-10 09:40:00,358.11,359.95,358.11,359.36,24162.0,354.7636,356.5864,354.7636,356.0019,24162.0
2024-12-10 09:50:00,359.19,360.08,358.83,359.88,25697.0,355.8335,356.7152,355.4769,356.5171,25697.0
2024-12-10 10:00:00,359.9,361.08,359.61,361.07,14621.0,356.5369,357.7059,356.2496,357.696,14621.0
2024-12-10 10:10:00,361.0,362.09,361.0,361.74,20829.0,357.6266,358.7064,357.6266,358.3597,20829.0
2024-12-10 10:20:00,361.8,362.96,361.76,362.58,10331.0,358.4191,359.5683,358.3795,359.1919,10331.0
2024-12-10 10:30:00,362.69,363.92,362.39,363.67,23299.0,359.3008,360.5193,359.0036,360.2717,23299.0
2024-12-10 10:40:00,363.79,364.17,363.34,364.15,17336.0,360.3905,360.767,359.9447,360.7472,17336.0
2024-12-10 10:50:00,364.28,364.64,364.02,364.1,26373.0,360.876,361.2326,360.6184,360.6976,26373.0
2024-12-10 11:00:00,364.0,364.64,363.8,364.21,25807.0,360.5986,361.2326,360.4005,360.8066,25807.0
2024-12-10 11:10:00,364.38,364.9,364.14,364.54,23170.0,360.975,361.4902,360.7373,361.1335,23170.0
2024-12-10 11:20:00,364.56,364.57,363.99,364.36,12076.0,361.1533,361.1633,360.5887,360.9552,12076.0
2024-12-10 11:30:00,364.05,364.32,363.78,363.97,17897.0,360.6481,360.9156,360.3806,360.5689,17897.0
2024-12-10 11:40:00,363.84,363.91,363.37,363.51,14255.0,360.4401,360.5094,359.9745,360.1132,14255.0
2024-12-10 11:50:00,363.64,364.39,363.31,364.22,21944.0,360.2419,360.9849,359.915,360.8165,21944.0
2024-12-10 12:00:00,364.22,365.62,364.13,365.56,33844.0,360.8165,362.2034,360.7274,362.144,33844.0
2024-12-10 12:10:00,365.61,365.61,364.53,364.62,14228.0,362.1935,362.1935,361.1236,361.2128,14228.0
2024-12-10 12:20:00,364.47,364.97,364.46,364.97,9821.0,361.0642,361.5595,361.0543,361.5595,9821.0
2024-12-10 12:30:00,364.63,365.7,364.62,365.69,24089.0,361.2227,362.2827,361.2128,362.2728,24089.0
2024-12-10 12:40:00,365.5,365.63,364.96,365.24,11940.0,362.0846,362.2134,361.5496,361.827,11940.0
2024-12-10 12:50:00,364.99,365.02,364.51,364.75,10692.0,361.5793,361.6091,361.1038,361.3416,10692.0
2024-12-10 13:00:00,364.73,365.36,364.58,364.97,11732.0,361.3218,361.9459,361.1732,361.5595,11732.0
2024-12-10 13:10:00,365.2,366.35,365.2,366.15,11612.0,361.7874,362.9266,361.7874,362.7285,11612.0
2024-12-10 13:20:00,366.18,366.19,365.84,365.84,12015.0,362.7582,362.7681,362.4214,362.4214,12015.0
2024-12-10 13:30:00,365.92,366.29,365.37,366.22,8948.0,362.5006,362.8672,361.9558,362.7978,8948.0
2024-12-10 13:40:00,366.09,366.34,365.77,366.0,11294.0,362.6691,362.9167,362.352,362.5799,11294.0
2024-12-10 13:50:00,365.82,366.24,365.77,366.14,22236.0,362.4016,362.8176,362.352,362.7186,22236.0
2024-12-10 14:00:00,366.11,366.13,365.23,365.38,78994.0,362.6889,362.7087,361.8171,361.9657,78994.0
2024-12-10 14:10:00,365.21,365.38,364.83,365.16,17916.0,361.7973,361.9657,361.4208,361.7477,17916.0
2024-12-10 14:20:00,365.12,365.2,364.43,364.44,7227.0,361.7081,361.7874,361.0246,361.0345,7227.0
2024-12-10 14:30:00,364.44,364.98,364.41,364.97,12766.0,361.0345,361.5694,361.0048,361.5595,12766.0
2024-12-10 14:40:00,364.97,365.1,364.32,364.44,12250.0,361.5595,361.6883,360.9156,361.0345,12250.0
2024-12-10 14:50:00,364.44,364.51,364.18,364.39,11371.0,361.0345,361.1038,360.7769,360.9849,11371.0
2024-12-10 15:00:00,364.39,364.65,364.29,364.42,19835.0,360.9849,361.2425,360.8859,361.0147,19835.0
2024-12-10 15:10:00,364.41,364.74,363.7,363.74,19736.0,361.0048,361.3317,360.3014,360.341,19736.0
2024-12-10 15:20:00,363.92,363.92,362.87,362.88,17249.0,360.5193,360.5193,359.4791,359.489,17249.0
2024-12-10 15:30:00,362.87,363.06,362.58,362.9,24208.0,359.4791,359.6674,359.1919,359.5089,24208.0
2024-12-10 15:40:00,362.86,363.04,362.52,362.52,38005.0,359.4692,359.6476,359.1324,359.1324,38005.0
2024-12-10 15:50:00,362.63,363.43,362.09,362.92,136978.0,359.2414,360.0339,358.7064,359.5287,136978.0
2024-12-11 09:30:00,363.85,366.42,363.77,364.98,52962.0,360.45,362.996,360.3707,361.5694,52962.0
2024-12-11 09:40:00,365.06,366.59,363.75,364.13,36462.0,361.6487,363.1644,360.3509,360.7274,36462.0
2024-12-11 09:50:00,364.13,364.95,363.43,363.99,33509.0,360.7274,361.5397,360.0339,360.5887,33509.0
2024-12-11 10:00:00,364.0,365.55,363.46,365.29,47933.0,360.5986,362.1341,360.0636,361.8765,47933.0
2024-12-11 10:10:00,365.24,365.3,364.48,364.73,16939.0,361.827,361.8864,361.0741,361.3218,16939.0
2024-12-11 10:20:00,364.73,365.47,364.09,365.29,17424.0,361.3218,362.0548,360.6877,361.8765,17424.0
2024-12-11 10:30:00,365.19,365.52,364.71,365.02,26077.0,361.7775,362.1044,361.3019,361.6091,26077.0
2024-12-11 10:40:00,365.05,366.18,365.04,365.54,17848.0,361.6388,362.7582,361.6289,362.1242,17848.0
2024-12-11 10:50:00,365.43,365.75,364.68,365.49,29745.0,362.0152,362.3322,361.2722,362.0747,29745.0
2024-12-11 11:00:00,365.52,365.93,364.89,365.72,18946.0,362.1044,362.5105,361.4803,362.3025,18946.0
2024-12-11 11:10:00,365.49,365.71,364.49,365.05,27169.0,362.0747,362.2926,361.084,361.6388,27169.0
2024-12-11 11:20:00,364.96,364.97,364.15,364.41,16760.0,361.5496,361.5595,360.7472,361.0048,16760.0
2024-12-11 11:30:00,364.43,364.89,364.08,364.54,10847.0,361.0246,361.4803,360.6778,361.1335,10847.0
2024-12-11 11:40:00,364.54,365.77,364.54,365.53,15759.0,361.1335,362.352,361.1335,362.1143,15759.0
2024-12-11 11:50:00,365.44,365.71,365.18,365.66,8978.0,362.0251,362.2926,361.7676,362.2431,8978.0
2024-12-11 12:00:00,365.67,365.86,365.58,365.81,5603.0,362.253,362.4412,362.1638,362.3917,5603.0
2024-12-11 12:10:00,365.89,365.93,365.41,365.61,8749.0,362.4709,362.5105,361.9954,362.1935,8749.0
2024-12-11 12:20:00,365.65,365.91,365.41,365.41,8153.0,362.2332,362.4907,361.9954,361.9954,8153.0
2024-12-11 12:30:00,365.3,365.66,365.25,365.36,7119.0,361.8864,362.2431,361.8369,361.9459,7119.0
2024-12-11 12:40:00,365.24,365.73,365.24,365.68,13212.0,361.827,362.3124,361.827,362.2629,13212.0
2024-12-11 12:50:00,365.69,366.04,365.6,365.98,9344.0,362.2728,362.6195,362.1836,362.5601,9344.0
2024-12-11 13:00:00,365.94,365.94,365.4,365.85,8955.0,362.5205,362.5205,361.9855,362.4313,8955.0
2024-12-11 13:10:00,365.94,365.95,364.97,365.3,9044.0,362.5205,362.5304,361.5595,361.8864,9044.0
2024-12-11 13:20:00,365.13,365.23,364.9,365.14,6938.0,361.718,361.8171,361.4902,361.7279,6938.0
2024-12-11 13:30:00,365.05,365.25,364.95,365.12,9911.0,361.6388,361.8369,361.5397,361.7081,9911.0
2024-12-11 13:40:00,365.18,365.94,365.18,365.94,8817.0,361.7676,362.5205,361.7676,362.5205,8817.0
2024-12-11 13:50:00,365.88,365.91,365.2,365.65,14094.0,362.461,362.4907,361.7874,362.2332,14094.0
2024-12-11 14:00:00,365.64,365.8,364.98,365.1,11260.0,362.2233,362.3818,361.5694,361.6883,11260.0
2024-12-11 14:10:00,365.1,365.54,364.9,365.47,14602.0,361.6883,362.1242,361.4902,362.0548,14602.0
2024-12-11 14:20:00,365.49,365.51,365.15,365.46,7566.0,362.0747,362.0945,361.7378,362.0449,7566.0
2024-12-11 14:30:00,365.47,365.83,365.32,365.75,8223.0,362.0548,362.4115,361.9062,362.3322,8223.0
2024-12-11 14:40:00,365.75,365.84,365.27,365.49,10406.0,362.3322,362.4214,361.8567,362.0747,10406.0
2024-12-11 14:50:00,365.5,365.75,365.39,365.65,11121.0,362.0846,362.3322,361.9756,362.2332,11121.0
2024-12-11 15:00:00,365.69,365.89,365.02,365.35,8331.0,362.2728,362.4709,361.6091,361.936,8331.0
2024-12-11 15:10:00,365.42,365.69,365.32,365.33,15196.0,362.0053,362.2728,361.9062,361.9162,15196.0
2024-12-11 15:20:00,365.31,365.41,365.11,365.3,11796.0,361.8963,361.9954,361.6982,361.8864,11796.0
2024-12-11 15:30:00,365.36,365.36,364.79,365.27,19387.0,361.9459,361.9459,361.3812,361.8567,19387.0
2024-12-11 15:40:00,365.21,365.31,364.93,365.0,23705.0,361.7973,361.8963,361.5199,361.5892,23705.0
2024-12-11 15:50:00,365.0,365.0,363.77,363.84,89893.0,361.5892,361.5892,360.3707,360.4401,89893.0
2024-12-12 09:30:00,361.31,362.0,358.78,359.16,77551.0,357.9337,358.6173,355.4274,355.8038,77551.0
2024-12-12 09:40:00,358.91,359.65,356.45,356.62,26629.0,355.5561,356.2892,353.1191,353.2875,26629.0
2024-12-12 09:50:00,356.64,356.81,355.51,356.44,32022.0,353.3074,353.4758,352.1879,353.1092,32022.0
2024-12-12 10:00:00,356.45,357.19,355.4,355.74,36267.0,353.1191,353.8522,352.0789,352.4158,36267.0
2024-12-12 10:10:00,355.73,357.18,355.65,356.97,24960.0,352.4059,353.8423,352.3266,353.6343,24960.0
2024-12-12 10:20:00,356.96,357.5,356.68,357.17,24251.0,353.6244,354.1593,353.347,353.8324,24251.0
2024-12-12 10:30:00,357.17,358.51,357.16,358.1,30776.0,353.8324,355.1599,353.8225,354.7537,30776.0
2024-12-12 10:40:00,358.09,358.55,357.21,358.5,29227.0,354.7438,355.1995,353.872,355.15,29227.0
2024-12-12 10:50:00,358.39,358.39,357.58,358.38,17464.0,355.041,355.041,354.2386,355.0311,17464.0
2024-12-12 11:00:00,358.07,359.35,357.54,359.17,26136.0,354.724,355.992,354.1989,355.8137,26136.0
2024-12-12 11:10:00,359.13,360.24,359.12,360.21,23943.0,355.7741,356.8737,355.7642,356.844,23943.0
2024-12-12 11:20:00,360.31,361.0,360.25,360.58,34319.0,356.9431,357.6266,356.8836,357.2105,34319.0
2024-12-12 11:30:00,360.58,360.58,359.52,359.96,35774.0,357.2105,357.2105,356.1604,356.5963,35774.0
2024-12-12 11:40:00,359.8,360.11,359.72,359.83,38259.0,356.4378,356.7449,356.3586,356.4675,38259.0
2024-12-12 11:50:00,359.83,360.19,359.17,359.17,30263.0,356.4675,356.8242,355.8137,355.8137,30263.0
2024-12-12 12:00:00,359.13,359.54,359.01,359.23,7845.0,355.7741,356.1803,355.6552,355.8732,7845.0
2024-12-12 12:10:00,359.23,359.77,359.04,359.59,4176.0,355.8732,356.4081,355.6849,356.2298,4176.0
2024-12-12 12:20:00,359.57,359.69,359.26,359.62,5533.0,356.21,356.3289,355.9029,356.2595,5533.0
2024-12-12 12:30:00,359.69,360.16,359.55,360.0,9844.0,356.3289,356.7945,356.1902,356.636,9844.0
2024-12-12 12:40:00,360.0,360.41,359.79,360.22,8900.0,356.636,357.0421,356.4279,356.8539,8900.0
2024-12-12 12:50:00,360.32,360.55,359.9,360.26,16184.0,356.953,357.1808,356.5369,356.8935,16184.0
2024-12-12 13:00:00,360.26,360.6,360.1,360.1,9370.0,356.8935,357.2304,356.735,356.735,9370.0
2024-12-12 13:10:00,360.14,360.3,359.98,360.09,19641.0,356.7747,356.9332,356.6161,356.7251,19641.0
2024-12-12 13:20:00,360.09,360.55,360.0,360.02,14390.0,356.7251,357.1808,356.636,356.6558,14390.0
2024-12-12 13:30:00,360.02,360.05,359.84,359.99,6676.0,356.6558,356.6855,356.4775,356.6261,6676.0
2024-12-12 13:40:00,360.07,360.26,359.73,359.92,9332.0,356.7053,356.8935,356.3685,356.5567,9332.0
2024-12-12 13:50:00,359.77,360.22,359.77,359.95,26968.0,356.4081,356.8539,356.4081,356.5864,26968.0
2024-12-12 14:00:00,359.93,359.99,359.48,359.87,9763.0,356.5666,356.6261,356.1208,356.5072,9763.0
2024-12-12 14:10:00,359.85,360.16,359.63,359.77,6844.0,356.4874,356.7945,356.2694,356.4081,6844.0
2024-12-12 14:20:00,359.77,359.77,359.49,359.55,6840.0,356.4081,356.4081,356.1307,356.1902,6840.0
2024-12-12 14:30:00,359.66,360.05,359.56,359.84,9293.0,356.2991,356.6855,356.2001,356.4775,9293.0
2024-12-12 14:40:00,359.84,360.27,359.68,360.21,9760.0,356.4775,356.9034,356.319,356.844,9760.0
2024-12-12 14:50:00,360.19,360.41,360.15,360.26,5747.0,356.8242,357.0421,356.7846,356.8935,5747.0
2024-12-12 15:00:00,360.16,360.66,360.11,360.55,6699.0,356.7945,357.2898,356.7449,357.1808,6699.0
2024-12-12 15:10:00,360.6,360.67,359.9,360.55,13796.0,357.2304,357.2997,356.5369,357.1808,13796.0
2024-12-12 15:20:00,360.44,360.53,360.13,360.4,35059.0,357.0718,357.161,356.7647,357.0322,35059.0
2024-12-12 15:30:00,360.44,360.85,360.11,360.2,17131.0,357.0718,357.478,356.7449,356.8341,17131.0
2024-12-12 15:40:00,360.17,360.81,360.17,360.67,18593.0,356.8044,357.4384,356.8044,357.2997,18593.0
2024-12-12 15:50:00,360.66,360.67,359.97,360.0,128278.0,357.2898,357.2997,356.6062,356.636,128278.0
2024-12-13 09:30:00,359.58,360.77,358.9,359.56,38758.0,356.2199,357.3988,355.5462,356.2001,38758.0
2024-12-13 09:40:00,359.94,360.28,359.28,359.73,8609.0,356.5765,356.9133,355.9227,356.3685,8609.0
2024-12-13 09:50:00,359.56,360.06,358.02,358.3,19823.0,356.2001,356.6954,354.6745,354.9518,19823.0
2024-12-13 10:00:00,358.26,358.58,357.88,358.38,14540.0,354.9122,355.2292,354.5358,355.0311,14540.0
2024-12-13 10:10:00,358.5,358.58,357.86,358.46,8446.0,355.15,355.2292,354.516,355.1104,8446.0
2024-12-13 10:20:00,358.46,359.01,358.09,358.8,8098.0,355.1104,355.6552,354.7438,355.4472,8098.0
2024-12-13 10:30:00,358.81,359.12,358.73,358.95,8318.0,355.4571,355.7642,355.3778,355.5958,8318.0
2024-12-13 10:40:00,359.07,359.07,357.14,357.14,15774.0,355.7147,355.7147,353.8027,353.8027,15774.0
2024-12-13 10:50:00,357.16,358.07,357.07,357.97,16126.0,353.8225,354.724,353.7333,354.6249,16126.0
2024-12-13 11:00:00,358.03,358.55,357.69,358.16,13893.0,354.6844,355.1995,354.3475,354.8132,13893.0
2024-12-13 11:10:00,358.15,358.66,357.9,358.49,6996.0,354.8032,355.3085,354.5556,355.1401,6996.0
2024-12-13 11:20:00,358.61,358.71,358.41,358.47,5797.0,355.2589,355.358,355.0608,355.1203,5797.0
2024-12-13 11:30:00,358.46,359.15,358.46,358.64,4497.0,355.1104,355.7939,355.1104,355.2887,4497.0
2024-12-13 11:40:00,358.72,358.97,358.24,358.24,9670.0,355.3679,355.6156,354.8924,354.8924,9670.0
2024-12-13 11:50:00,358.24,358.5,357.92,358.13,13747.0,354.8924,355.15,354.5754,354.7834,13747.0
2024-12-13 12:00:00,357.99,358.0,357.5,357.5,6509.0,354.6447,354.6546,354.1593,354.1593,6509.0
2024-12-13 12:10:00,357.84,357.84,356.96,357.02,11893.0,354.4961,354.4961,353.6244,353.6838,11893.0
2024-12-13 12:20:00,357.03,357.29,356.54,356.81,9717.0,353.6937,353.9513,353.2083,353.4758,9717.0
2024-12-13 12:30:00,356.69,356.89,356.25,356.52,12088.0,353.3569,353.555,352.921,353.1885,12088.0
2024-12-13 12:40:00,356.42,356.91,356.36,356.6,41223.0,353.0894,353.5748,353.03,353.2677,41223.0
2024-12-13 12:50:00,356.6,357.5,356.49,357.38,15376.0,353.2677,354.1593,353.1588,354.0404,15376.0
2024-12-13 13:00:00,357.29,357.63,357.14,357.55,15369.0,353.9513,354.2881,353.8027,354.2089,15369.0
2024-12-13 13:10:00,357.62,358.19,357.45,357.99,13654.0,354.2782,354.8429,354.1098,354.6447,13654.0
2024-12-13 13:20:00,357.96,358.29,357.79,358.16,7177.0,354.615,354.9419,354.4466,354.8132,7177.0
2024-12-13 13:30:00,358.15,358.35,358.1,358.29,8489.0,354.8032,355.0014,354.7537,354.9419,8489.0
2024-12-13 13:40:00,358.29,358.96,358.11,358.78,10054.0,354.9419,355.6057,354.7636,355.4274,10054.0
2024-12-13 13:50:00,358.78,358.78,357.94,358.04,8228.0,355.4274,355.4274,354.5952,354.6943,8228.0
2024-12-13 14:00:00,357.92,358.52,357.92,358.39,9746.0,354.5754,355.1698,354.5754,355.041,9746.0
2024-12-13 14:10:00,358.41,358.59,358.22,358.43,7859.0,355.0608,355.2391,354.8726,355.0806,7859.0
2024-12-13 14:20:00,358.47,358.47,357.75,357.85,14390.0,355.1203,355.1203,354.407,354.5061,14390.0
2024-12-13 14:30:00,357.81,357.92,357.31,357.32,18278.0,354.4664,354.5754,353.9711,353.981,18278.0
2024-12-13 14:40:00,357.42,357.51,356.82,357.02,24595.0,354.0801,354.1692,353.4857,353.6838,24595.0
2024-12-13 14:50:00,357.19,357.89,357.03,357.55,12847.0,353.8522,354.5457,353.6937,354.2089,12847.0
2024-12-13 15:00:00,357.72,358.54,357.55,358.54,14450.0,354.3773,355.1896,354.2089,355.1896,14450.0
2024-12-13 15:10:00,358.51,358.61,358.21,358.3,15021.0,355.1599,355.2589,354.8627,354.9518,15021.0
2024-12-13 15:20:00,358.31,358.75,358.23,358.59,10693.0,354.9618,355.3976,354.8825,355.2391,10693.0
2024-12-13 15:30:00,358.59,359.09,358.46,358.99,20767.0,355.2391,355.7345,355.1104,355.6354,20767.0
2024-12-13 15:40:00,358.89,359.32,358.79,358.94,25910.0,355.5363,355.9623,355.4373,355.5859,25910.0
2024-12-13 15:50:00,359.03,359.23,358.62,358.68,132218.0,355.675,355.8732,355.2689,355.3283,132218.0
2024-12-16 09:30:00,359.55,361.02,357.64,358.62,92576.0,356.1902,357.6464,354.298,355.2689,92576.0
2024-12-16 09:40:00,358.86,360.4,358.54,359.16,69862.0,355.5066,357.0322,355.1896,355.8038,69862.0
2024-12-16 09:50:00,359.16,359.5,358.9,359.19,39588.0,355.8038,356.1406,355.5462,355.8335,39588.0
2024-12-16 10:00:00,359.24,359.57,359.02,359.08,12628.0,355.8831,356.21,355.6651,355.7246,12628.0
2024-12-16 10:10:00,359.23,360.01,359.02,359.4,37137.0,355.8732,356.6459,355.6651,356.0416,37137.0
2024-12-16 10:20:00,359.58,360.01,359.11,359.8,12670.0,356.2199,356.6459,355.7543,356.4378,12670.0
2024-12-16 10:30:00,359.88,360.4,359.69,360.25,31326.0,356.5171,357.0322,356.3289,356.8836,31326.0
2024-12-16 10:40:00,360.19,360.25,358.62,358.99,24329.0,356.8242,356.8836,355.2689,355.6354,24329.0
2024-12-16 10:50:00,358.79,359.15,358.52,358.55,19075.0,355.4373,355.7939,355.1698,355.1995,19075.0
2024-12-16 11:00:00,358.67,358.67,357.82,358.28,41372.0,355.3184,355.3184,354.4763,354.932,41372.0
2024-12-16 11:10:00,358.27,358.58,358.11,358.27,21682.0,354.9221,355.2292,354.7636,354.9221,21682.0
2024-12-16 11:20:00,358.21,358.28,357.75,358.12,27912.0,354.8627,354.932,354.407,354.7735,27912.0
2024-12-16 11:30:00,358.12,358.35,357.97,358.07,20445.0,354.7735,355.0014,354.6249,354.724,20445.0
2024-12-16 11:40:00,358.08,358.72,358.01,358.4,47400.0,354.7339,355.3679,354.6646,355.0509,47400.0
2024-12-16 11:50:00,358.57,358.57,358.16,358.28,6908.0,355.2193,355.2193,354.8132,354.932,6908.0
2024-12-16 12:00:00,358.28,358.28,357.58,357.69,5894.0,354.932,354.932,354.2386,354.3475,5894.0
2024-12-16 12:10:00,357.98,357.99,357.66,357.7,33146.0,354.6348,354.6447,354.3178,354.3575,33146.0
2024-12-16 12:20:00,357.7,357.8,357.55,357.68,10747.0,354.3575,354.4565,354.2089,354.3376,10747.0
2024-12-16 12:30:00,357.61,357.77,357.2,357.26,7814.0,354.2683,354.4268,353.8621,353.9216,7814.0
2024-12-16 12:40:00,357.26,357.5,356.81,356.81,16086.0,353.9216,354.1593,353.4758,353.4758,16086.0
2024-12-16 12:50:00,356.89,356.96,356.57,356.71,14295.0,353.555,353.6244,353.238,353.3767,14295.0
2024-12-16 13:00:00,356.54,356.89,356.54,356.83,10117.0,353.2083,353.555,353.2083,353.4956,10117.0
2024-12-16 13:10:00,356.7,356.87,356.45,356.65,22437.0,353.3668,353.5352,353.1191,353.3173,22437.0
2024-12-16 13:20:00,356.55,357.56,356.55,357.39,20874.0,353.2182,354.2188,353.2182,354.0503,20874.0
2024-12-16 13:30:00,357.33,357.64,357.16,357.38,9564.0,353.9909,354.298,353.8225,354.0404,9564.0
2024-12-16 13:40:00,357.48,357.65,357.38,357.43,12606.0,354.1395,354.3079,354.0404,354.09,12606.0
2024-12-16 13:50:00,357.53,358.08,357.48,358.08,15983.0,354.189,354.7339,354.1395,354.7339,15983.0
2024-12-16 14:00:00,358.08,358.08,357.63,357.63,5750.0,354.7339,354.7339,354.2881,354.2881,5750.0
2024-12-16 14:10:00,357.66,358.1,357.65,357.99,19867.0,354.3178,354.7537,354.3079,354.6447,19867.0
2024-12-16 14:20:00,358.02,358.05,357.67,357.85,9474.0,354.6745,354.7042,354.3277,354.5061,9474.0
2024-12-16 14:30:00,357.73,357.88,357.56,357.69,15998.0,354.3872,354.5358,354.2188,354.3475,15998.0
2024-12-16 14:40:00,357.62,358.14,357.53,358.12,16071.0,354.2782,354.7933,354.189,354.7735,16071.0
2024-12-16 14:50:00,358.04,358.4,358.04,358.28,12331.0,354.6943,355.0509,354.6943,354.932,12331.0
2024-12-16 15:00:00,358.24,358.24,357.87,358.0,10400.0,354.8924,354.8924,354.5259,354.6546,10400.0
2024-12-16 15:10:00,358.0,358.0,357.74,357.85,21622.0,354.6546,354.6546,354.3971,354.5061,21622.0
2024-12-16 15:20:00,357.83,358.05,357.61,357.9,27015.0,354.4862,354.7042,354.2683,354.5556,27015.0
2024-12-16 15:30:00,357.86,357.95,357.73,357.75,12237.0,354.516,354.6051,354.3872,354.407,12237.0
2024-12-16 15:40:00,357.79,357.8,357.25,357.25,35302.0,354.4466,354.4565,353.9117,353.9117,35302.0
2024-12-16 15:50:00,357.25,357.54,356.8,357.22,147556.0,353.9117,354.1989,353.4659,353.8819,147556.0
2024-12-17 09:30:00,357.36,357.5,353.02,355.17,121143.0,354.0206,354.1593,349.7212,351.8511,121143.0
2024-12-17 09:40:00,355.12,356.32,354.55,355.89,62112.0,351.8016,352.9903,351.2369,352.5644,62112.0
2024-12-17 09:50:00,355.75,356.66,355.15,355.93,55759.0,352.4257,353.3272,351.8313,352.604,55759.0
2024-12-17 10:00:00,356.03,356.48,355.15,355.15,44430.0,352.7031,353.1489,351.8313,351.8313,44430.0
2024-12-17 10:10:00,355.02,357.01,354.97,357.01,43131.0,351.7025,353.6739,351.653,353.6739,43131.0
2024-12-17 10:20:00,357.01,357.21,356.47,356.47,12373.0,353.6739,353.872,353.1389,353.1389,12373.0
2024-12-17 10:30:00,356.58,357.45,356.16,357.36,24473.0,353.2479,354.1098,352.8318,354.0206,24473.0
2024-12-17 10:40:00,357.34,357.35,356.86,357.17,14320.0,354.0008,354.0107,353.5253,353.8324,14320.0
2024-12-17 10:50:00,357.05,357.44,356.76,357.33,18119.0,353.7135,354.0999,353.4262,353.9909,18119.0
2024-12-17 11:00:00,357.43,358.44,357.09,358.44,19550.0,354.09,355.0905,353.7532,355.0905,19550.0
2024-12-17 11:10:00,358.48,358.48,356.65,356.81,19265.0,355.1302,355.1302,353.3173,353.4758,19265.0
2024-12-17 11:20:00,356.91,356.91,355.91,356.52,15554.0,353.5748,353.5748,352.5842,353.1885,15554.0
2024-12-17 11:30:00,356.4,356.53,356.03,356.37,14403.0,353.0696,353.1984,352.7031,353.0399,14403.0
2024-12-17 11:40:00,356.43,356.96,356.07,356.96,12389.0,353.0993,353.6244,352.7427,353.6244,12389.0
2024-12-17 11:50:00,356.9,357.0,356.29,356.53,22194.0,353.5649,353.664,352.9606,353.1984,22194.0
2024-12-17 12:00:00,356.62,356.7,356.08,356.1,18351.0,353.2875,353.3668,352.7526,352.7724,18351.0
2024-12-17 12:10:00,356.41,356.41,355.63,355.96,21563.0,353.0795,353.0795,352.3068,352.6337,21563.0
2024-12-17 12:20:00,355.96,356.07,355.5,355.5,9034.0,352.6337,352.7427,352.178,352.178,9034.0
2024-12-17 12:30:00,355.55,355.74,355.33,355.64,12693.0,352.2275,352.4158,352.0096,352.3167,12693.0
2024-12-17 12:40:00,355.39,356.16,355.39,355.86,6026.0,352.069,352.8318,352.069,352.5346,6026.0
2024-12-17 12:50:00,355.85,356.16,355.43,355.55,10644.0,352.5247,352.8318,352.1087,352.2275,10644.0
2024-12-17 13:00:00,355.42,355.84,355.42,355.77,6260.0,352.0988,352.5148,352.0988,352.4455,6260.0
2024-12-17 13:10:00,355.68,355.94,355.51,355.51,9714.0,352.3563,352.6139,352.1879,352.1879,9714.0
2024-12-17 13:20:00,355.32,356.07,355.32,355.91,12069.0,351.9997,352.7427,351.9997,352.5842,12069.0
2024-12-17 13:30:00,355.89,356.07,355.68,355.98,10077.0,352.5644,352.7427,352.3563,352.6535,10077.0
2024-12-17 13:40:00,355.86,356.19,355.77,355.87,13316.0,352.5346,352.8616,352.4455,352.5446,13316.0
2024-12-17 13:50:00,355.98,356.48,355.98,356.35,12446.0,352.6535,353.1489,352.6535,353.0201,12446.0
2024-12-17 14:00:00,356.26,356.46,355.77,355.9,20600.0,352.9309,353.129,352.4455,352.5743,20600.0
2024-12-17 14:10:00,355.93,356.07,355.79,355.93,11764.0,352.604,352.7427,352.4653,352.604,11764.0
2024-12-17 14:20:00,355.82,356.06,355.65,355.78,15012.0,352.495,352.7328,352.3266,352.4554,15012.0
2024-12-17 14:30:00,355.78,355.9,355.19,355.44,13488.0,352.4554,352.5743,351.8709,352.1186,13488.0
2024-12-17 14:40:00,355.35,355.61,355.19,355.25,18252.0,352.0294,352.287,351.8709,351.9303,18252.0
2024-12-17 14:50:00,355.18,355.86,354.99,355.85,17257.0,351.861,352.5346,351.6728,352.5247,17257.0
2024-12-17 15:00:00,355.76,355.91,355.49,355.91,14794.0,352.4356,352.5842,352.1681,352.5842,14794.0
2024-12-17 15:10:00,356.01,356.19,355.46,355.47,17673.0,352.6832,352.8616,352.1384,352.1483,17673.0
2024-12-17 15:20:00,355.72,356.09,355.51,356.01,15266.0,352.396,352.7625,352.1879,352.6832,15266.0
2024-12-17 15:30:00,355.99,355.99,355.68,355.89,17148.0,352.6634,352.6634,352.3563,352.5644,17148.0
2024-12-17 15:40:00,355.89,356.75,355.58,356.75,60766.0,352.5644,353.4163,352.2573,353.4163,60766.0
2024-12-17 15:50:00,356.76,357.93,356.52,357.2,158390.0,353.4262,354.5853,353.1885,353.8621,158390.0
2024-12-18 09:30:00,357.3,359.4,355.16,357.95,252613.0,353.9612,356.0416,351.8412,354.6051,252613.0
2024-12-18 09:40:00,357.95,358.29,355.34,356.6,47632.0,354.6051,354.9419,352.0195,353.2677,47632.0
2024-12-18 09:50:00,356.61,357.89,355.5,356.4,42738.0,353.2776,354.5457,352.178,353.0696,42738.0
2024-12-18 10:00:00,356.06,357.76,355.27,356.69,57888.0,352.7328,354.4169,351.9502,353.3569,57888.0
2024-12-18 10:10:00,356.7,358.32,356.52,356.82,60323.0,353.3668,354.9717,353.1885,353.4857,60323.0
2024-12-18 10:20:00,356.66,357.58,355.83,356.49,21833.0,353.3272,354.2386,352.5049,353.1588,21833.0
2024-12-18 10:30:00,356.39,356.88,356.26,356.28,25483.0,353.0597,353.5451,352.9309,352.9507,25483.0
2024-12-18 10:40:00,356.38,356.65,355.79,356.1,16595.0,353.0498,353.3173,352.4653,352.7724,16595.0
2024-12-18 10:50:00,356.16,356.98,355.91,356.59,22335.0,352.8318,353.6442,352.5842,353.2578,22335.0
2024-12-18 11:00:00,356.59,357.17,356.52,357.0,35855.0,353.2578,353.8324,353.1885,353.664,35855.0
2024-12-18 11:10:00,357.0,357.09,356.14,356.37,23505.0,353.664,353.7532,352.812,353.0399,23505.0
2024-12-18 11:20:00,356.36,356.88,356.0,356.71,21020.0,353.03,353.5451,352.6733,353.3767,21020.0
2024-12-18 11:30:00,356.7,357.73,356.28,357.68,22086.0,353.3668,354.3872,352.9507,354.3376,22086.0
2024-12-18 11:40:00,357.75,358.18,357.45,357.8,13529.0,354.407,354.833,354.1098,354.4565,13529.0
2024-12-18 11:50:00,357.69,357.8,357.13,357.62,49859.0,354.3475,354.4565,353.7928,354.2782,49859.0
2024-12-18 12:00:00,357.67,357.8,357.0,357.16,10612.0,354.3277,354.4565,353.664,353.8225,10612.0
2024-12-18 12:10:00,357.26,357.4,356.77,357.37,14168.0,353.9216,354.0603,353.4361,354.0305,14168.0
2024-12-18 12:20:00,357.37,357.8,357.23,357.68,23798.0,354.0305,354.4565,353.8918,354.3376,23798.0
2024-12-18 12:30:00,357.53,357.65,356.76,356.82,14247.0,354.189,354.3079,353.4262,353.4857,14247.0
2024-12-18 12:40:00,356.82,357.09,356.35,356.44,14714.0,353.4857,353.7532,353.0201,353.1092,14714.0
2024-12-18 12:50:00,356.57,357.09,356.27,356.95,20229.0,353.238,353.7532,352.9408,353.6145,20229.0
2024-12-18 13:00:00,356.93,356.96,356.59,356.85,10280.0,353.5946,353.6244,353.2578,353.5154,10280.0
2024-12-18 13:10:00,356.85,356.93,356.07,356.18,26929.0,353.5154,353.5946,352.7427,352.8517,26929.0
2024-12-18 13:20:00,356.18,356.62,356.05,356.37,26447.0,352.8517,353.2875,352.7229,353.0399,26447.0
2024-12-18 13:30:00,356.31,356.97,356.23,356.39,24062.0,352.9804,353.6343,352.9012,353.0597,24062.0
2024-12-18 13:40:00,356.31,357.23,356.31,357.05,23109.0,352.9804,353.8918,352.9804,353.7135,23109.0
2024-12-18 13:50:00,357.15,357.38,356.66,356.76,30269.0,353.8126,354.0404,353.3272,353.4262,30269.0
2024-12-18 14:00:00,356.66,356.67,354.44,354.69,51490.0,353.3272,353.3371,351.1279,351.3756,51490.0
2024-12-18 14:10:00,354.62,354.77,353.76,354.2,35092.0,351.3062,351.4548,350.4543,350.8902,35092.0
2024-12-18 14:20:00,354.33,354.99,353.82,353.83,39272.0,351.0189,351.6728,350.5137,350.5236,39272.0
2024-12-18 14:30:00,353.84,354.73,353.58,354.1,39778.0,350.5335,351.4152,350.276,350.7911,39778.0
2024-12-18 14:40:00,354.04,354.51,352.98,353.12,30789.0,350.7317,351.1973,349.6816,349.8203,30789.0
2024-12-18 14:50:00,353.2,353.7,352.56,352.87,18159.0,349.8995,350.3948,349.2655,349.5726,18159.0
2024-12-18 15:00:00,352.7,353.57,352.56,353.29,33346.0,349.4042,350.266,349.2655,349.9887,33346.0
2024-12-18 15:10:00,353.15,353.33,352.31,352.49,37337.0,349.85,350.0283,349.0178,349.1961,37337.0
2024-12-18 15:20:00,352.68,353.66,351.45,351.58,68748.0,349.3844,350.3552,348.1659,348.2946,68748.0
2024-12-18 15:30:00,351.6,352.09,349.55,349.99,75119.0,348.3145,348.7999,346.2836,346.7195,75119.0
2024-12-18 15:40:00,349.89,350.2,348.71,349.37,86996.0,346.6204,346.9275,345.4515,346.1053,86996.0
2024-12-18 15:50:00,349.17,350.94,347.12,347.16,242959.0,345.9072,347.6606,343.8763,343.9159,242959.0
2024-12-19 09:30:00,365.0,376.91,363.19,372.29,676887.0,361.5892,373.3879,359.7962,368.8111,676887.0
2024-12-19 09:40:00,372.03,373.52,368.05,369.31,259359.0,368.5535,370.0296,364.6107,365.859,259359.0
2024-12-19 09:50:00,369.46,370.63,367.74,370.35,136547.0,366.0076,367.1666,364.3036,366.8892,136547.0
2024-12-19 10:00:00,370.4,372.0,368.4,371.75,111750.0,366.9388,368.5238,364.9575,368.2762,111750.0
2024-12-19 10:10:00,371.75,373.5,371.19,373.19,116294.0,368.2762,370.0098,367.7214,369.7027,116294.0
2024-12-19 10:20:00,373.18,373.51,370.0,371.48,69812.0,369.6928,370.0197,366.5425,368.0087,69812.0
2024-12-19 10:30:00,371.77,373.56,370.65,371.93,100542.0,368.296,370.0692,367.1864,368.4545,100542.0
2024-12-19 10:40:00,371.93,372.74,371.46,372.44,97984.0,368.4545,369.2569,367.9889,368.9597,97984.0
2024-12-19 10:50:00,372.51,373.2,369.87,370.39,68619.0,369.0291,369.7126,366.4137,366.9289,68619.0
2024-12-19 11:00:00,370.37,371.29,369.02,369.35,81445.0,366.9091,367.8205,365.5717,365.8986,81445.0
2024-12-19 11:10:00,369.35,370.18,368.94,369.78,47479.0,365.8986,366.7208,365.4924,366.3246,47479.0
2024-12-19 11:20:00,369.78,370.81,369.36,370.38,78135.0,366.3246,367.3449,365.9085,366.919,78135.0
2024-12-19 11:30:00,370.38,370.91,369.94,370.69,56458.0,366.919,367.444,366.4831,367.2261,56458.0
2024-12-19 11:40:00,370.65,372.23,369.43,372.09,67242.0,367.1864,368.7517,365.9778,368.613,67242.0
2024-12-19 11:50:00,372.19,372.24,370.43,370.43,52041.0,368.712,368.7616,366.9685,366.9685,52041.0
2024-12-19 12:00:00,370.5,371.59,370.48,371.04,37770.0,367.0378,368.1177,367.018,367.5728,37770.0
2024-12-19 12:10:00,371.14,372.22,370.65,372.11,19668.0,367.6719,368.7418,367.1864,368.6328,19668.0
2024-12-19 12:20:00,372.1,372.24,371.18,371.44,25120.0,368.6229,368.7616,367.7115,367.9691,25120.0
2024-12-19 12:30:00,371.44,372.2,370.92,372.2,33174.0,367.9691,368.722,367.4539,368.722,33174.0
2024-12-19 12:40:00,372.27,372.4,371.13,371.13,46554.0,368.7913,368.9201,367.662,367.662,46554.0
2024-12-19 12:50:00,371.2,371.75,370.04,370.33,75210.0,367.7313,368.2762,366.5821,366.8694,75210.0
2024-12-19 13:00:00,370.04,371.0,369.14,370.57,34561.0,366.5821,367.5332,365.6906,367.1072,34561.0
2024-12-19 13:10:00,370.44,371.79,370.4,371.21,25342.0,366.9784,368.3158,366.9388,367.7412,25342.0
2024-12-19 13:20:00,371.19,371.69,370.69,371.49,46849.0,367.7214,368.2167,367.2261,368.0186,46849.0
2024-12-19 13:30:00,371.49,371.79,370.71,371.72,29155.0,368.0186,368.3158,367.2459,368.2464,29155.0
2024-12-19 13:40:00,371.44,374.71,371.43,374.7,55051.0,367.9691,371.2085,367.9592,371.1986,55051.0
2024-12-19 13:50:00,374.66,374.71,372.95,373.62,42212.0,371.159,371.2085,369.4649,370.1287,42212.0
2024-12-19 14:00:00,373.63,374.44,372.38,372.44,42385.0,370.1386,370.941,368.9003,368.9597,42385.0
2024-12-19 14:10:00,372.38,372.66,371.91,372.66,35819.0,368.9003,369.1777,368.4347,369.1777,35819.0
2024-12-19 14:20:00,372.59,373.35,372.05,373.2,39727.0,369.1083,369.8612,368.5734,369.7126,39727.0
2024-12-19 14:30:00,373.28,373.48,372.75,373.4,49748.0,369.7919,369.99,369.2668,369.9107,49748.0
2024-12-19 14:40:00,373.49,373.57,372.73,373.32,28630.0,369.9999,370.0792,369.247,369.8315,28630.0
2024-12-19 14:50:00,373.33,373.9,372.46,372.8,48947.0,369.8414,370.4061,368.9795,369.3163,48947.0
2024-12-19 15:00:00,372.89,372.89,370.76,371.6,58963.0,369.4055,369.4055,367.2954,368.1276,58963.0
2024-12-19 15:10:00,371.52,372.7,371.14,372.52,54787.0,368.0483,369.2173,367.6719,369.039,54787.0
2024-12-19 15:20:00,372.68,373.23,371.93,372.09,64778.0,369.1975,369.7423,368.4545,368.613,64778.0
2024-12-19 15:30:00,372.13,372.43,370.82,372.41,136747.0,368.6526,368.9498,367.3549,368.93,136747.0
2024-12-19 15:40:00,372.14,372.98,371.68,372.79,105378.0,368.6625,369.4947,368.2068,369.3064,105378.0
2024-12-19 15:50:00,372.61,373.36,371.68,371.91,339497.0,369.1281,369.8711,368.2068,368.4347,339497.0
2024-12-20 09:30:00,370.7,370.7,362.0,364.56,531435.0,367.236,367.236,358.6173,361.1533,531435.0
2024-12-20 09:40:00,364.04,367.15,363.0,365.44,125557.0,360.6382,363.7191,359.6079,362.0251,125557.0
2024-12-20 09:50:00,365.45,367.37,365.28,365.94,51182.0,362.035,363.9371,361.8666,362.5205,51182.0
2024-12-20 10:00:00,366.18,366.54,364.12,366.14,75839.0,362.7582,363.1148,360.7175,362.7186,75839.0
2024-12-20 10:10:00,365.94,366.22,364.48,364.48,31378.0,362.5205,362.7978,361.0741,361.0741,31378.0
2024-12-20 10:20:00,364.21,366.22,363.64,366.13,57594.0,360.8066,362.7978,360.2419,362.7087,57594.0
2024-12-20 10:30:00,366.24,366.9,364.46,364.96,39628.0,362.8176,363.4715,361.0543,361.5496,39628.0
2024-12-20 10:40:00,364.83,366.26,364.2,366.01,61395.0,361.4208,362.8375,360.7967,362.5898,61395.0
2024-12-20 10:50:00,366.27,366.27,365.08,365.78,77924.0,362.8474,362.8474,361.6685,362.3619,77924.0
2024-12-20 11:00:00,365.83,367.8,365.62,367.27,64289.0,362.4115,364.3631,362.2034,363.838,64289.0
2024-12-20 11:10:00,367.5,367.73,366.48,367.13,45845.0,364.0659,364.2937,363.0554,363.6993,45845.0
2024-12-20 11:20:00,367.13,368.44,366.61,368.44,56136.0,363.6993,364.9971,363.1842,364.9971,56136.0
2024-12-20 11:30:00,368.47,369.46,368.11,369.33,32781.0,365.0268,366.0076,364.6702,365.8788,32781.0
2024-12-20 11:40:00,369.33,369.51,368.22,368.28,24820.0,365.8788,366.0571,364.7791,364.8386,24820.0
2024-12-20 11:50:00,368.13,368.86,368.02,368.2,32217.0,364.69,365.4132,364.581,364.7593,32217.0
2024-12-20 12:00:00,367.91,368.62,367.78,368.55,25501.0,364.472,365.1754,364.3433,365.1061,25501.0
2024-12-20 12:10:00,368.6,370.0,368.43,369.61,27727.0,365.1556,366.5425,364.9872,366.1562,27727.0
2024-12-20 12:20:00,369.76,370.82,369.4,370.5,31356.0,366.3048,367.3549,365.9481,367.0378,31356.0
2024-12-20 12:30:00,370.68,370.71,369.63,370.4,28462.0,367.2162,367.2459,366.176,366.9388,28462.0
2024-12-20 12:40:00,370.44,371.09,369.97,371.05,17408.0,366.9784,367.6223,366.5128,367.5827,17408.0
2024-12-20 12:50:00,371.04,371.76,370.93,371.5,22211.0,367.5728,368.2861,367.4638,368.0285,22211.0
2024-12-20 13:00:00,371.49,372.07,370.36,370.55,39308.0,368.0186,368.5932,366.8992,367.0874,39308.0
2024-12-20 13:10:00,370.55,370.87,369.41,369.85,25534.0,367.0874,367.4044,365.958,366.3939,25534.0
2024-12-20 13:20:00,369.98,370.01,368.58,369.32,23814.0,366.5227,366.5524,365.1358,365.8689,23814.0
2024-12-20 13:30:00,369.15,369.7,368.98,369.17,24736.0,365.7005,366.2453,365.532,365.7203,24736.0
2024-12-20 13:40:00,369.34,369.44,368.54,368.81,40257.0,365.8887,365.9877,365.0962,365.3636,40257.0
2024-12-20 13:50:00,368.99,370.1,368.58,369.25,30762.0,365.542,366.6416,365.1358,365.7995,30762.0
2024-12-20 14:00:00,369.05,369.93,368.93,369.74,23751.0,365.6014,366.4732,365.4825,366.2849,23751.0
2024-12-20 14:10:00,369.94,370.27,369.66,369.9,33612.0,366.4831,366.81,366.2057,366.4434,33612.0
2024-12-20 14:20:00,370.26,371.0,369.66,370.99,44628.0,366.8001,367.5332,366.2057,367.5233,44628.0
2024-12-20 14:30:00,370.84,371.42,370.24,370.25,18907.0,367.3747,367.9492,366.7803,366.7902,18907.0
2024-12-20 14:40:00,370.42,370.53,369.8,370.11,20509.0,366.9586,367.0676,366.3444,366.6515,20509.0
2024-12-20 14:50:00,370.12,370.25,369.02,369.3,26825.0,366.6614,366.7902,365.5717,365.8491,26825.0
2024-12-20 15:00:00,369.32,369.47,368.51,368.91,25051.0,365.8689,366.0175,365.0664,365.4627,25051.0
2024-12-20 15:10:00,368.94,369.24,368.59,369.03,29297.0,365.4924,365.7896,365.1457,365.5816,29297.0
2024-12-20 15:20:00,368.84,368.99,368.2,368.29,20152.0,365.3934,365.542,364.7593,364.8485,20152.0
2024-12-20 15:30:00,368.28,368.41,366.94,368.41,63438.0,364.8386,364.9674,363.5111,364.9674,63438.0
2024-12-20 15:40:00,368.52,368.68,367.75,367.93,46004.0,365.0763,365.2348,364.3135,364.4919,46004.0
2024-12-20 15:50:00,367.74,367.74,365.05,366.61,334464.0,364.3036,364.3036,361.6388,363.1842,334464.0
2024-12-23 09:30:00,360.58,362.96,359.33,361.2,170454.0,357.2105,359.5683,355.9722,357.8247,170454.0
2024-12-23 09:40:00,361.05,361.64,357.85,358.67,60114.0,357.6761,358.2606,354.5061,355.3184,60114.0
2024-12-23 09:50:00,358.6,359.86,358.22,359.48,43875.0,355.249,356.4973,354.8726,356.1208,43875.0
2024-12-23 10:00:00,359.42,359.63,357.8,358.4,72744.0,356.0614,356.2694,354.4565,355.0509,72744.0
2024-12-23 10:10:00,358.38,360.61,358.36,360.34,96465.0,355.0311,357.2403,355.0113,356.9728,96465.0
2024-12-23 10:20:00,360.34,360.75,359.96,360.56,39137.0,356.9728,357.379,356.5963,357.1907,39137.0
2024-12-23 10:30:00,360.63,360.63,359.46,359.57,89867.0,357.2601,357.2601,356.101,356.21,89867.0
2024-12-23 10:40:00,359.44,359.44,358.0,358.11,22423.0,356.0812,356.0812,354.6546,354.7636,22423.0
2024-12-23 10:50:00,358.0,358.03,357.03,357.34,30417.0,354.6546,354.6844,353.6937,354.0008,30417.0
2024-12-23 11:00:00,357.56,358.16,357.3,357.3,24586.0,354.2188,354.8132,353.9612,353.9612,24586.0
2024-12-23 11:10:00,357.53,357.63,356.58,356.66,27898.0,354.189,354.2881,353.2479,353.3272,27898.0
2024-12-23 11:20:00,356.71,356.82,355.75,356.43,35891.0,353.3767,353.4857,352.4257,353.0993,35891.0
2024-12-23 11:30:00,356.44,356.83,355.73,355.73,20890.0,353.1092,353.4956,352.4059,352.4059,20890.0
2024-12-23 11:40:00,355.94,357.27,355.94,356.48,32145.0,352.6139,353.9315,352.6139,353.1489,32145.0
2024-12-23 11:50:00,356.68,358.52,356.68,358.52,47705.0,353.347,355.1698,353.347,355.1698,47705.0
2024-12-23 12:00:00,358.38,358.58,357.28,357.83,39208.0,355.0311,355.2292,353.9414,354.4862,39208.0
2024-12-23 12:10:00,357.77,358.38,357.16,357.38,28035.0,354.4268,355.0311,353.8225,354.0404,28035.0
2024-12-23 12:20:00,357.38,357.7,356.49,357.3,35770.0,354.0404,354.3575,353.1588,353.9612,35770.0
2024-12-23 12:30:00,357.25,357.74,356.82,357.23,57154.0,353.9117,354.3971,353.4857,353.8918,57154.0
2024-12-23 12:40:00,357.31,358.51,357.24,357.78,54406.0,353.9711,355.1599,353.9018,354.4367,54406.0
2024-12-23 12:50:00,357.56,358.16,357.37,357.71,28294.0,354.2188,354.8132,354.0305,354.3674,28294.0
2024-12-23 13:00:00,357.71,359.22,357.59,358.97,33716.0,354.3674,355.8632,354.2485,355.6156,33716.0
2024-12-23 13:10:00,359.04,359.69,358.6,358.6,19446.0,355.6849,356.3289,355.249,355.249,19446.0
2024-12-23 13:20:00,358.6,358.83,357.88,358.83,18032.0,355.249,355.4769,354.5358,355.4769,18032.0
2024-12-23 13:30:00,358.79,359.13,358.5,359.05,10485.0,355.4373,355.7741,355.15,355.6948,10485.0
2024-12-23 13:40:00,359.34,359.48,358.62,358.64,13086.0,355.9821,356.1208,355.2689,355.2887,13086.0
2024-12-23 13:50:00,358.81,359.0,358.46,358.99,21608.0,355.4571,355.6453,355.1104,355.6354,21608.0
2024-12-23 14:00:00,358.99,359.31,358.82,359.31,13196.0,355.6354,355.9524,355.467,355.9524,13196.0
2024-12-23 14:10:00,359.24,359.42,359.0,359.0,13737.0,355.8831,356.0614,355.6453,355.6453,13737.0
2024-12-23 14:20:00,358.98,359.22,358.57,359.06,22782.0,355.6255,355.8632,355.2193,355.7047,22782.0
2024-12-23 14:30:00,358.97,359.04,358.26,358.26,9535.0,355.6156,355.6849,354.9122,354.9122,9535.0
2024-12-23 14:40:00,358.26,358.88,358.26,358.53,16278.0,354.9122,355.5264,354.9122,355.1797,16278.0
2024-12-23 14:50:00,358.38,358.52,357.9,358.3,20034.0,355.0311,355.1698,354.5556,354.9518,20034.0
2024-12-23 15:00:00,358.31,359.1,358.07,358.22,26255.0,354.9618,355.7444,354.724,354.8726,26255.0
2024-12-23 15:10:00,358.34,358.93,357.92,358.04,47252.0,354.9915,355.576,354.5754,354.6943,47252.0
2024-12-23 15:20:00,358.14,358.85,358.1,358.71,15419.0,354.7933,355.4967,354.7537,355.358,15419.0
2024-12-23 15:30:00,358.85,358.89,357.96,358.05,23708.0,355.4967,355.5363,354.615,354.7042,23708.0
2024-12-23 15:40:00,358.18,358.37,357.82,358.19,60995.0,354.833,355.0212,354.4763,354.8429,60995.0
2024-12-23 15:50:00,358.21,359.06,358.09,358.78,224485.0,354.8627,355.7047,354.7438,355.4274,224485.0
2024-12-24 09:30:00,359.95,361.31,358.72,359.92,64074.0,356.5864,357.9337,355.3679,356.5567,64074.0
2024-12-24 09:40:00,359.92,360.49,359.22,359.44,50205.0,356.5567,357.1214,355.8632,356.0812,50205.0
2024-12-24 09:50:00,359.71,359.95,358.55,358.71,14891.0,356.3487,356.5864,355.1995,355.358,14891.0
2024-12-24 10:00:00,358.98,359.87,358.86,359.52,19285.0,355.6255,356.5072,355.5066,356.1604,19285.0
2024-12-24 10:10:00,359.17,359.97,359.17,359.6,13214.0,355.8137,356.6062,355.8137,356.2397,13214.0
2024-12-24 10:20:00,359.52,359.55,358.92,359.11,11721.0,356.1604,356.1902,355.5661,355.7543,11721.0
2024-12-24 10:30:00,359.0,359.59,358.54,359.26,29433.0,355.6453,356.2298,355.1896,355.9029,29433.0
2024-12-24 10:40:00,359.37,359.98,359.18,359.75,28309.0,356.0118,356.6161,355.8236,356.3883,28309.0
2024-12-24 10:50:00,359.57,359.8,358.71,359.3,19513.0,356.21,356.4378,355.358,355.9425,19513.0
2024-12-24 11:00:00,359.41,359.59,359.12,359.5,15090.0,356.0515,356.2298,355.7642,356.1406,15090.0
2024-12-24 11:10:00,359.42,360.82,359.25,360.29,87771.0,356.0614,357.4483,355.893,356.9232,87771.0
2024-12-24 11:20:00,360.47,360.75,360.0,360.29,22473.0,357.1016,357.379,356.636,356.9232,22473.0
2024-12-24 11:30:00,360.42,360.42,359.47,359.84,36945.0,357.052,357.052,356.1109,356.4775,36945.0
2024-12-24 11:40:00,359.84,360.24,359.45,359.67,36661.0,356.4775,356.8737,356.0911,356.309,36661.0
2024-12-24 11:50:00,359.67,360.94,359.66,360.25,34340.0,356.309,357.5672,356.2991,356.8836,34340.0
2024-12-24 12:00:00,360.22,360.51,359.99,360.46,34046.0,356.8539,357.1412,356.6261,357.0917,34046.0
2024-12-24 12:10:00,360.31,361.46,360.31,360.99,13510.0,356.9431,358.0823,356.9431,357.6167,13510.0
2024-12-24 12:20:00,361.34,361.82,361.22,361.8,25381.0,357.9634,358.439,357.8446,358.4191,25381.0
2024-12-24 12:30:00,361.73,361.84,361.06,361.47,29588.0,358.3498,358.4588,357.6861,358.0922,29588.0
2024-12-24 12:40:00,361.41,361.54,360.93,361.04,7508.0,358.0328,358.1616,357.5573,357.6662,7508.0
2024-12-24 12:50:00,361.09,361.9,360.72,361.9,63224.0,357.7158,358.5182,357.3492,358.5182,63224.0
2024-12-26 09:30:00,360.35,361.39,359.07,360.29,38988.0,356.9827,358.013,355.7147,356.9232,38988.0
2024-12-26 09:40:00,360.1,360.78,359.73,360.72,12948.0,356.735,357.4087,356.3685,357.3492,12948.0
2024-12-26 09:50:00,360.6,360.99,359.83,360.66,8961.0,357.2304,357.6167,356.4675,357.2898,8961.0
2024-12-26 10:00:00,360.66,361.57,360.66,361.57,12345.0,357.2898,358.1913,357.2898,358.1913,12345.0
2024-12-26 10:10:00,361.37,361.47,360.8,360.92,14421.0,357.9932,358.0922,357.4285,357.5474,14421.0
2024-12-26 10:20:00,360.95,361.55,360.95,361.52,10070.0,357.5771,358.1715,357.5771,358.1418,10070.0
2024-12-26 10:30:00,361.43,361.63,360.74,360.86,8706.0,358.0526,358.2507,357.369,357.4879,8706.0
2024-12-26 10:40:00,360.86,361.0,360.58,360.98,5814.0,357.4879,357.6266,357.2105,357.6068,5814.0
2024-12-26 10:50:00,360.96,361.35,360.84,361.35,8604.0,357.587,357.9733,357.4681,357.9733,8604.0
2024-12-26 11:00:00,361.21,361.41,360.73,360.94,9740.0,357.8347,358.0328,357.3591,357.5672,9740.0
2024-12-26 11:10:00,360.94,361.12,360.22,360.25,11481.0,357.5672,357.7455,356.8539,356.8836,11481.0
2024-12-26 11:20:00,360.36,360.38,359.92,360.37,13141.0,356.9926,357.0124,356.5567,357.0025,13141.0
2024-12-26 11:30:00,360.38,360.97,360.19,360.97,8895.0,357.0124,357.5969,356.8242,357.5969,8895.0
2024-12-26 11:40:00,361.0,361.45,360.88,361.22,5028.0,357.6266,358.0724,357.5077,357.8446,5028.0
2024-12-26 11:50:00,361.09,361.33,361.0,361.22,9034.0,357.7158,357.9535,357.6266,357.8446,9034.0
2024-12-26 12:00:00,361.27,361.41,361.1,361.28,6294.0,357.8941,358.0328,357.7257,357.904,6294.0
2024-12-26 12:10:00,361.36,361.73,361.21,361.73,5101.0,357.9833,358.3498,357.8347,358.3498,5101.0
2024-12-26 12:20:00,361.75,361.95,361.47,361.47,4941.0,358.3696,358.5677,358.0922,358.0922,4941.0
2024-12-26 12:30:00,361.45,361.5,361.16,361.29,12072.0,358.0724,358.1219,357.7851,357.9139,12072.0
2024-12-26 12:40:00,361.3,361.3,360.44,360.69,7955.0,357.9238,357.9238,357.0718,357.3195,7955.0
2024-12-26 12:50:00,360.69,360.94,360.47,360.75,5013.0,357.3195,357.5672,357.1016,357.379,5013.0
2024-12-26 13:00:00,360.58,360.94,360.55,360.92,5419.0,357.2105,357.5672,357.1808,357.5474,5419.0
2024-12-26 13:10:00,361.03,361.13,360.58,361.04,5571.0,357.6563,357.7554,357.2105,357.6662,5571.0
2024-12-26 13:20:00,361.19,361.21,360.95,361.16,3193.0,357.8148,357.8347,357.5771,357.7851,3193.0
2024-12-26 13:30:00,361.15,361.23,360.51,361.21,5621.0,357.7752,357.8545,357.1412,357.8347,5621.0
2024-12-26 13:40:00,361.21,361.29,360.82,361.25,2462.0,357.8347,357.9139,357.4483,357.8743,2462.0
2024-12-26 13:50:00,361.11,361.42,361.01,361.18,5150.0,357.7356,358.0427,357.6365,357.8049,5150.0
2024-12-26 14:00:00,361.18,361.22,360.86,360.99,4892.0,357.8049,357.8446,357.4879,357.6167,4892.0
2024-12-26 14:10:00,361.0,361.19,360.36,360.42,12319.0,357.6266,357.8148,356.9926,357.052,12319.0
2024-12-26 14:20:00,360.45,361.03,360.39,360.72,12945.0,357.0818,357.6563,357.0223,357.3492,12945.0
2024-12-26 14:30:00,360.49,361.12,360.49,360.98,7843.0,357.1214,357.7455,357.1214,357.6068,7843.0
2024-12-26 14:40:00,361.12,361.36,361.03,361.23,3403.0,357.7455,357.9833,357.6563,357.8545,3403.0
2024-12-26 14:50:00,361.09,361.36,360.94,360.99,7212.0,357.7158,357.9833,357.5672,357.6167,7212.0
2024-12-26 15:00:00,360.99,361.33,360.98,361.24,10153.0,357.6167,357.9535,357.6068,357.8644,10153.0
2024-12-26 15:10:00,361.3,361.38,361.08,361.27,10558.0,357.9238,358.0031,357.7059,357.8941,10558.0
2024-12-26 15:20:00,361.19,361.56,361.13,361.27,7627.0,357.8148,358.1814,357.7554,357.8941,7627.0
2024-12-26 15:30:00,361.25,361.58,361.19,361.5,7427.0,357.8743,358.2012,357.8148,358.1219,7427.0
2024-12-26 15:40:00,361.54,361.59,361.04,361.18,14590.0,358.1616,358.2111,357.6662,357.8049,14590.0
2024-12-26 15:50:00,361.47,361.63,360.4,360.43,48285.0,358.0922,358.2507,357.0322,357.0619,48285.0
2024-12-27 09:30:00,358.78,359.9,357.6,359.35,33273.0,355.4274,356.5369,354.2584,355.992,33273.0
2024-12-27 09:40:00,359.36,360.28,358.73,359.97,12133.0,356.0019,356.9133,355.3778,356.6062,12133.0
2024-12-27 09:50:00,359.98,360.43,359.79,360.34,6924.0,356.6161,357.0619,356.4279,356.9728,6924.0
2024-12-27 10:00:00,360.3,360.3,358.74,359.7,14991.0,356.9332,356.9332,355.3877,356.3388,14991.0
2024-12-27 10:10:00,359.64,359.64,358.1,358.1,8766.0,356.2793,356.2793,354.7537,354.7537,8766.0
2024-12-27 10:20:00,358.25,358.46,357.52,357.54,4950.0,354.9023,355.1104,354.1791,354.1989,4950.0
2024-12-27 10:30:00,357.52,357.53,356.88,356.9,6731.0,354.1791,354.189,353.5451,353.5649,6731.0
2024-12-27 10:40:00,356.9,357.58,356.5,357.14,11434.0,353.5649,354.2386,353.1687,353.8027,11434.0
2024-12-27 10:50:00,356.94,357.31,356.47,356.6,7864.0,353.6046,353.9711,353.1389,353.2677,7864.0
2024-12-27 11:00:00,356.36,356.72,355.74,356.36,9534.0,353.03,353.3866,352.4158,353.03,9534.0
2024-12-27 11:10:00,356.36,356.53,355.68,355.7,6263.0,353.03,353.1984,352.3563,352.3761,6263.0
2024-12-27 11:20:00,356.21,356.46,355.64,356.25,12713.0,352.8814,353.129,352.3167,352.921,12713.0
2024-12-27 11:30:00,356.58,357.2,356.42,356.74,10455.0,353.2479,353.8621,353.0894,353.4064,10455.0
2024-12-27 11:40:00,356.74,356.94,356.03,356.04,5263.0,353.4064,353.6046,352.7031,352.713,5263.0
2024-12-27 11:50:00,356.24,356.24,355.32,355.51,5602.0,352.9111,352.9111,351.9997,352.1879,5602.0
2024-12-27 12:00:00,355.46,355.59,354.82,355.12,6245.0,352.1384,352.2672,351.5044,351.8016,6245.0
2024-12-27 12:10:00,355.09,355.35,354.92,354.94,7961.0,351.7718,352.0294,351.6034,351.6232,7961.0
2024-12-27 12:20:00,354.97,355.24,354.59,355.13,6868.0,351.653,351.9204,351.2765,351.8115,6868.0
2024-12-27 12:30:00,355.14,355.48,354.0,354.25,7227.0,351.8214,352.1582,350.692,350.9397,7227.0
2024-12-27 12:40:00,354.22,354.43,354.0,354.34,10427.0,350.91,351.118,350.692,351.0289,10427.0
2024-12-27 12:50:00,354.34,354.79,354.31,354.31,10947.0,351.0289,351.4746,350.9991,350.9991,10947.0
2024-12-27 13:00:00,354.31,354.82,354.24,354.26,4964.0,350.9991,351.5044,350.9298,350.9496,4964.0
2024-12-27 13:10:00,354.55,355.49,354.49,355.23,6305.0,351.2369,352.1681,351.1774,351.9105,6305.0
2024-12-27 13:20:00,355.04,355.21,354.76,354.98,11796.0,351.7223,351.8907,351.4449,351.6629,11796.0
2024-12-27 13:30:00,354.98,355.67,354.96,355.48,4920.0,351.6629,352.3464,351.6431,352.1582,4920.0
2024-12-27 13:40:00,355.72,355.73,355.37,355.37,2046.0,352.396,352.4059,352.0492,352.0492,2046.0
2024-12-27 13:50:00,355.59,356.18,355.54,356.18,5284.0,352.2672,352.8517,352.2176,352.8517,5284.0
2024-12-27 14:00:00,356.1,356.25,355.56,356.0,8291.0,352.7724,352.921,352.2374,352.6733,8291.0
2024-12-27 14:10:00,356.07,356.32,355.79,356.24,6672.0,352.7427,352.9903,352.4653,352.9111,6672.0
2024-12-27 14:20:00,356.11,356.36,355.88,355.88,3652.0,352.7823,353.03,352.5545,352.5545,3652.0
2024-12-27 14:30:00,355.82,356.3,355.76,356.03,5511.0,352.495,352.9705,352.4356,352.7031,5511.0
2024-12-27 14:40:00,356.27,356.54,356.02,356.36,5389.0,352.9408,353.2083,352.6932,353.03,5389.0
2024-12-27 14:50:00,356.4,356.59,356.26,356.53,5430.0,353.0696,353.2578,352.9309,353.1984,5430.0
2024-12-27 15:00:00,356.48,356.51,355.8,356.02,5763.0,353.1489,353.1786,352.4752,352.6932,5763.0
2024-12-27 15:10:00,356.07,356.09,355.29,355.71,11072.0,352.7427,352.7625,351.97,352.386,11072.0
2024-12-27 15:20:00,355.54,355.64,355.29,355.6,9376.0,352.2176,352.3167,351.97,352.2771,9376.0
2024-12-27 15:30:00,355.62,355.69,355.16,355.41,13407.0,352.2969,352.3662,351.8412,352.0889,13407.0
2024-12-27 15:40:00,355.37,355.9,355.04,355.9,14006.0,352.0492,352.5743,351.7223,352.5743,14006.0
2024-12-27 15:50:00,355.76,356.94,355.65,356.49,111790.0,352.4356,353.6046,352.3266,353.1588,111790.0
2024-12-30 09:30:00,352.61,354.63,351.76,351.88,60336.0,349.315,351.3161,348.473,348.5918,60336.0
2024-12-30 09:40:00,351.65,352.32,351.25,351.4,22819.0,348.364,349.0277,347.9677,348.1163,22819.0
2024-12-30 09:50:00,351.25,351.47,350.5,350.77,18530.0,347.9677,348.1857,347.2247,347.4922,18530.0
2024-12-30 10:00:00,350.32,351.06,350.07,350.43,31807.0,347.0464,347.7795,346.7988,347.1554,31807.0
2024-12-30 10:10:00,350.6,350.99,349.7,349.71,31904.0,347.3238,347.7102,346.4322,346.4421,31904.0
2024-12-30 10:20:00,349.71,350.25,349.23,350.0,27028.0,346.4421,346.9771,345.9666,346.7294,27028.0
2024-12-30 10:30:00,350.02,351.52,349.7,351.52,22404.0,346.7492,348.2352,346.4322,348.2352,22404.0
2024-12-30 10:40:00,351.53,351.81,350.66,350.66,16018.0,348.2451,348.5225,347.3832,347.3832,16018.0
2024-12-30 10:50:00,350.8,351.57,350.61,351.57,22828.0,347.5219,348.2847,347.3337,348.2847,22828.0
2024-12-30 11:00:00,351.59,352.19,351.28,352.17,13049.0,348.3045,348.8989,347.9974,348.8791,13049.0
2024-12-30 11:10:00,352.2,352.77,352.09,352.67,9372.0,348.9088,349.4735,348.7999,349.3745,9372.0
2024-12-30 11:20:00,352.78,352.94,352.11,352.61,17643.0,349.4834,349.6419,348.8197,349.315,17643.0
2024-12-30 11:30:00,352.7,352.93,352.32,352.67,12245.0,349.4042,349.632,349.0277,349.3745,12245.0
2024-12-30 11:40:00,352.72,353.46,352.56,352.78,12703.0,349.424,350.1571,349.2655,349.4834,12703.0
2024-12-30 11:50:00,352.78,353.51,352.7,353.43,8445.0,349.4834,350.2066,349.4042,350.1274,8445.0
2024-12-30 12:00:00,353.27,353.57,353.13,353.24,10817.0,349.9688,350.266,349.8302,349.9391,10817.0
2024-12-30 12:10:00,353.24,353.62,353.07,353.29,6481.0,349.9391,350.3156,349.7707,349.9887,6481.0
2024-12-30 12:20:00,353.42,353.68,353.19,353.43,11589.0,350.1174,350.375,349.8896,350.1274,11589.0
2024-12-30 12:30:00,353.3,353.7,353.28,353.53,7690.0,349.9986,350.3948,349.9788,350.2264,7690.0
2024-12-30 12:40:00,353.54,353.94,353.11,353.94,7226.0,350.2363,350.6326,349.8103,350.6326,7226.0
2024-12-30 12:50:00,353.81,353.87,353.0,353.73,11101.0,350.5038,350.5632,349.7014,350.4246,11101.0
2024-12-30 13:00:00,353.62,353.81,352.99,353.62,8700.0,350.3156,350.5038,349.6915,350.3156,8700.0
2024-12-30 13:10:00,353.77,354.12,353.46,353.56,8339.0,350.4642,350.8109,350.1571,350.2561,8339.0
2024-12-30 13:20:00,353.64,353.78,353.0,353.26,6749.0,350.3354,350.4741,349.7014,349.9589,6749.0
2024-12-30 13:30:00,353.09,353.71,353.09,353.46,6347.0,349.7905,350.4047,349.7905,350.1571,6347.0
2024-12-30 13:40:00,353.54,353.84,353.31,353.79,5187.0,350.2363,350.5335,350.0085,350.484,5187.0
2024-12-30 13:50:00,353.78,354.06,353.56,353.89,6548.0,350.4741,350.7515,350.2561,350.5831,6548.0
2024-12-30 14:00:00,353.7,354.02,353.31,353.42,9459.0,350.3948,350.7118,350.0085,350.1174,9459.0
2024-12-30 14:10:00,353.48,353.48,353.04,353.05,8292.0,350.1769,350.1769,349.741,349.7509,8292.0
2024-12-30 14:20:00,353.02,353.54,352.59,353.36,8424.0,349.7212,350.2363,349.2952,350.058,8424.0
2024-12-30 14:30:00,353.36,353.82,353.24,353.27,7730.0,350.058,350.5137,349.9391,349.9688,7730.0
2024-12-30 14:40:00,353.47,353.75,353.44,353.72,8034.0,350.167,350.4444,350.1373,350.4146,8034.0
2024-12-30 14:50:00,353.55,353.86,353.42,353.53,8118.0,350.2462,350.5533,350.1174,350.2264,8118.0
2024-12-30 15:00:00,353.53,353.79,353.15,353.36,13207.0,350.2264,350.484,349.85,350.058,13207.0
2024-12-30 15:10:00,353.46,354.11,353.43,353.88,15970.0,350.1571,350.801,350.1274,350.5731,15970.0
2024-12-30 15:20:00,353.87,353.95,353.11,353.11,13702.0,350.5632,350.6425,349.8103,349.8103,13702.0
2024-12-30 15:30:00,353.06,353.85,353.05,353.69,23284.0,349.7608,350.5434,349.7509,350.3849,23284.0
2024-12-30 15:40:00,353.74,354.24,353.55,354.01,31982.0,350.4345,350.9298,350.2462,350.7019,31982.0
2024-12-30 15:50:00,353.99,354.38,352.42,352.66,124733.0,350.6821,351.0685,349.1268,349.3645,124733.0
2024-12-31 09:30:00,354.98,355.08,353.03,354.22,35557.0,351.6629,351.7619,349.7311,350.91,35557.0
2024-12-31 09:40:00,353.77,354.56,353.57,354.28,10047.0,350.4642,351.2468,350.266,350.9694,10047.0
2024-12-31 09:50:00,353.97,354.16,352.76,353.81,13414.0,350.6623,350.8505,349.4636,350.5038,13414.0
2024-12-31 10:00:00,353.65,353.9,352.68,352.85,10235.0,350.3453,350.593,349.3844,349.5528,10235.0
2024-12-31 10:10:00,352.61,353.63,352.35,353.54,8797.0,349.315,350.3255,349.0574,350.2363,8797.0
2024-12-31 10:20:00,353.72,353.82,352.84,352.94,12757.0,350.4146,350.5137,349.5429,349.6419,12757.0
2024-12-31 10:30:00,352.75,353.05,352.4,352.97,8136.0,349.4537,349.7509,349.107,349.6717,8136.0
2024-12-31 10:40:00,352.96,352.96,352.33,352.72,6023.0,349.6617,349.6617,349.0376,349.424,6023.0
2024-12-31 10:50:00,352.73,352.95,352.54,352.69,9307.0,349.4339,349.6518,349.2457,349.3943,9307.0
2024-12-31 11:00:00,352.51,352.7,351.68,351.87,10308.0,349.216,349.4042,348.3937,348.5819,10308.0
2024-12-31 11:10:00,352.12,352.53,351.83,351.97,6121.0,348.8296,349.2358,348.5423,348.681,6121.0
2024-12-31 11:20:00,351.91,352.4,351.74,352.05,8530.0,348.6216,349.107,348.4531,348.7602,8530.0
2024-12-31 11:30:00,352.01,352.31,351.79,352.07,7159.0,348.7206,349.0178,348.5027,348.7801,7159.0
2024-12-31 11:40:00,351.95,352.36,351.86,352.24,9348.0,348.6612,349.0674,348.572,348.9485,9348.0
2024-12-31 11:50:00,352.25,352.33,351.51,351.53,6847.0,348.9584,349.0376,348.2253,348.2451,6847.0
2024-12-31 12:00:00,351.51,351.53,351.15,351.43,5962.0,348.2253,348.2451,347.8687,348.146,5962.0
2024-12-31 12:10:00,351.49,351.74,351.33,351.63,11416.0,348.2055,348.4531,348.047,348.3442,11416.0
2024-12-31 12:20:00,351.64,351.68,351.0,351.0,9324.0,348.3541,348.3937,347.7201,347.7201,9324.0
2024-12-31 12:30:00,351.02,351.17,350.51,350.89,8660.0,347.7399,347.8885,347.2346,347.6111,8660.0
2024-12-31 12:40:00,351.0,351.27,350.79,351.04,5480.0,347.7201,347.9875,347.512,347.7597,5480.0
2024-12-31 12:50:00,351.11,352.06,350.99,352.06,10488.0,347.829,348.7702,347.7102,348.7702,10488.0
2024-12-31 13:00:00,351.86,352.0,351.41,351.76,10642.0,348.572,348.7107,348.1262,348.473,10642.0
2024-12-31 13:10:00,351.69,351.86,351.35,351.48,4631.0,348.4036,348.572,348.0668,348.1956,4631.0
2024-12-31 13:20:00,351.44,351.44,350.68,350.91,7324.0,348.1559,348.1559,347.4031,347.6309,7324.0
2024-12-31 13:30:00,350.87,351.28,350.74,350.88,10147.0,347.5913,347.9974,347.4625,347.6012,10147.0
2024-12-31 13:40:00,351.01,351.48,350.9,351.33,6764.0,347.73,348.1956,347.621,348.047,6764.0
2024-12-31 13:50:00,351.43,351.49,350.83,350.83,5316.0,348.146,348.2055,347.5516,347.5516,5316.0
2024-12-31 14:00:00,350.81,351.17,350.61,350.99,5498.0,347.5318,347.8885,347.3337,347.7102,5498.0
2024-12-31 14:10:00,351.34,351.57,350.77,350.77,7418.0,348.0569,348.2847,347.4922,347.4922,7418.0
2024-12-31 14:20:00,350.77,351.12,350.43,350.88,7070.0,347.4922,347.8389,347.1554,347.6012,7070.0
2024-12-31 14:30:00,350.81,351.13,350.64,351.02,6199.0,347.5318,347.8488,347.3634,347.7399,6199.0
2024-12-31 14:40:00,350.98,351.07,350.49,351.07,6364.0,347.7002,347.7894,347.2148,347.7894,6364.0
2024-12-31 14:50:00,350.85,351.5,350.83,351.45,8412.0,347.5715,348.2154,347.5516,348.1659,8412.0
2024-12-31 15:00:00,351.34,351.83,351.34,351.62,15865.0,348.0569,348.5423,348.0569,348.3343,15865.0
2024-12-31 15:10:00,351.61,351.62,351.05,351.34,7898.0,348.3244,348.3343,347.7696,348.0569,7898.0
2024-12-31 15:20:00,351.34,352.28,351.33,352.28,8885.0,348.0569,348.9881,348.047,348.9881,8885.0
2024-12-31 15:30:00,352.14,352.37,351.77,351.87,14328.0,348.8494,349.0773,348.4829,348.5819,14328.0
2024-12-31 15:40:00,351.83,352.15,351.46,352.1,29978.0,348.5423,348.8593,348.1758,348.8098,29978.0
2024-12-31 15:50:00,351.96,352.38,351.51,351.93,239719.0,348.6711,349.0872,348.2253,348.6414,239719.0
2025-01-02 09:30:00,353.1,354.81,352.73,353.48,62113.0,349.8004,351.4945,349.4339,350.1769,62113.0
2025-01-02 09:40:00,353.21,353.59,352.35,352.77,36720.0,349.9094,350.2859,349.0574,349.4735,36720.0
2025-01-02 09:50:00,352.79,354.18,352.55,353.52,26553.0,349.4933,350.8703,349.2556,350.2165,26553.0
2025-01-02 10:00:00,353.72,353.88,351.02,351.31,26077.0,350.4146,350.5731,347.7399,348.0272,26077.0
2025-01-02 10:10:00,351.31,351.99,350.73,350.99,30696.0,348.0272,348.7008,347.4526,347.7102,30696.0
2025-01-02 10:20:00,350.97,350.97,349.86,350.52,21282.0,347.6903,347.6903,346.5907,347.2445,21282.0
2025-01-02 10:30:00,350.61,350.69,349.79,350.08,21393.0,347.3337,347.413,346.5214,346.8087,21393.0
2025-01-02 10:40:00,350.2,350.5,349.09,350.5,24670.0,346.9275,347.2247,345.8279,347.2247,24670.0
2025-01-02 10:50:00,350.49,350.75,349.21,349.33,24035.0,347.2148,347.4724,345.9468,346.0657,24035.0
2025-01-02 11:00:00,349.22,349.62,348.18,348.83,34711.0,345.9567,346.353,344.9264,345.5703,34711.0
2025-01-02 11:10:00,348.99,349.71,348.7,349.62,23170.0,345.7288,346.4421,345.4416,346.353,23170.0
2025-01-02 11:20:00,349.72,349.85,348.99,349.67,22286.0,346.452,346.5808,345.7288,346.4025,22286.0
2025-01-02 11:30:00,349.52,349.96,349.1,349.79,20689.0,346.2539,346.6898,345.8378,346.5214,20689.0
2025-01-02 11:40:00,349.76,350.04,349.49,349.94,12516.0,346.4916,346.769,346.2242,346.67,12516.0
2025-01-02 11:50:00,349.94,350.33,349.48,350.03,14088.0,346.67,347.0563,346.2143,346.7591,14088.0
2025-01-02 12:00:00,350.05,350.15,349.18,349.3,14643.0,346.7789,346.878,345.9171,346.0359,14643.0
2025-01-02 12:10:00,349.26,349.47,349.07,349.34,10048.0,345.9963,346.2044,345.8081,346.0756,10048.0
2025-01-02 12:20:00,349.21,349.21,347.62,347.84,25755.0,345.9468,345.9468,344.3716,344.5896,25755.0
2025-01-02 12:30:00,348.01,348.19,347.2,347.56,18207.0,344.758,344.9363,343.9556,344.3122,18207.0
2025-01-02 12:40:00,347.42,347.64,346.88,347.08,23176.0,344.1735,344.3915,343.6386,343.8367,23176.0
2025-01-02 12:50:00,346.98,348.0,346.82,347.97,12358.0,343.7376,344.7481,343.5791,344.7184,12358.0
2025-01-02 13:00:00,347.78,347.98,347.25,347.97,19908.0,344.5302,344.7283,344.0051,344.7184,19908.0
2025-01-02 13:10:00,347.75,347.77,347.2,347.53,13179.0,344.5004,344.5202,343.9556,344.2825,13179.0
2025-01-02 13:20:00,347.63,347.77,346.9,347.46,17889.0,344.3816,344.5202,343.6584,344.2131,17889.0
2025-01-02 13:30:00,347.38,347.38,346.77,347.15,9525.0,344.1339,344.1339,343.5296,343.906,9525.0
2025-01-02 13:40:00,347.15,347.28,346.2,346.46,40778.0,343.906,344.0348,342.9649,343.2225,40778.0
2025-01-02 13:50:00,346.49,347.15,346.11,347.09,21768.0,343.2522,343.906,342.8758,343.8466,21768.0
2025-01-02 14:00:00,347.1,347.28,346.44,346.95,13826.0,343.8565,344.0348,343.2027,343.7079,13826.0
2025-01-02 14:10:00,346.95,347.44,346.73,347.19,12413.0,343.7079,344.1933,343.49,343.9457,12413.0
2025-01-02 14:20:00,347.36,347.6,347.12,347.41,7717.0,344.1141,344.3518,343.8763,344.1636,7717.0
2025-01-02 14:30:00,347.41,347.81,347.1,347.18,12220.0,344.1636,344.5599,343.8565,343.9358,12220.0
2025-01-02 14:40:00,347.11,347.57,346.78,347.56,13698.0,343.8664,344.3221,343.5395,344.3122,13698.0
2025-01-02 14:50:00,347.55,347.75,346.89,346.93,13268.0,344.3023,344.5004,343.6485,343.6881,13268.0
2025-01-02 15:00:00,346.89,347.93,346.87,347.74,18692.0,343.6485,344.6787,343.6287,344.4905,18692.0
2025-01-02 15:10:00,347.61,348.12,347.36,348.06,16697.0,344.3617,344.867,344.1141,344.8075,16697.0
2025-01-02 15:20:00,347.95,348.35,347.86,348.07,22508.0,344.6986,345.0948,344.6094,344.8174,22508.0
2025-01-02 15:30:00,348.07,348.59,347.75,348.03,20069.0,344.8174,345.3326,344.5004,344.7778,20069.0
2025-01-02 15:40:00,347.93,348.61,347.92,348.29,30999.0,344.6787,345.3524,344.6688,345.0354,30999.0
2025-01-02 15:50:00,348.24,349.35,348.16,348.83,140793.0,344.9859,346.0855,344.9066,345.5703,140793.0
2025-01-03 09:30:00,350.0,351.9,349.09,351.49,49466.0,346.7294,348.6117,345.8279,348.2055,49466.0
2025-01-03 09:40:00,351.48,351.81,349.82,350.5,37947.0,348.1956,348.5225,346.5511,347.2247,37947.0
2025-01-03 09:50:00,350.31,351.41,350.24,350.87,28357.0,347.0365,348.1262,346.9672,347.5913,28357.0
2025-01-03 10:00:00,350.68,352.66,350.68,352.46,27708.0,347.4031,349.3645,347.4031,349.1664,27708.0
2025-01-03 10:10:00,352.28,353.14,351.81,352.79,48813.0,348.9881,349.8401,348.5225,349.4933,48813.0
2025-01-03 10:20:00,352.59,352.94,352.05,352.58,22066.0,349.2952,349.6419,348.7602,349.2853,22066.0
2025-01-03 10:30:00,352.77,353.66,352.42,353.36,24074.0,349.4735,350.3552,349.1268,350.058,24074.0
2025-01-03 10:40:00,353.28,353.55,352.68,353.19,21144.0,349.9788,350.2462,349.3844,349.8896,21144.0
2025-01-03 10:50:00,353.19,353.55,352.48,352.52,12097.0,349.8896,350.2462,349.1862,349.2259,12097.0
2025-01-03 11:00:00,352.75,353.0,351.94,352.3,19901.0,349.4537,349.7014,348.6513,349.0079,19901.0
2025-01-03 11:10:00,352.46,352.79,352.3,352.38,27057.0,349.1664,349.4933,349.0079,349.0872,27057.0
2025-01-03 11:20:00,352.46,352.81,351.84,352.71,22613.0,349.1664,349.5131,348.5522,349.4141,22613.0
2025-01-03 11:30:00,352.56,353.32,352.38,353.09,20885.0,349.2655,350.0184,349.0872,349.7905,20885.0
2025-01-03 11:40:00,353.29,353.51,353.09,353.42,14564.0,349.9887,350.2066,349.7905,350.1174,14564.0
2025-01-03 11:50:00,353.39,353.87,353.33,353.34,24016.0,350.0877,350.5632,350.0283,350.0382,24016.0
2025-01-03 12:00:00,353.3,353.9,353.21,353.39,8382.0,349.9986,350.593,349.9094,350.0877,8382.0
2025-01-03 12:10:00,353.18,353.61,353.02,353.11,7386.0,349.8797,350.3057,349.7212,349.8103,7386.0
2025-01-03 12:20:00,353.23,353.74,353.05,353.34,8910.0,349.9292,350.4345,349.7509,350.0382,8910.0
2025-01-03 12:30:00,353.38,353.49,353.14,353.38,6568.0,350.0778,350.1868,349.8401,350.0778,6568.0
2025-01-03 12:40:00,353.37,353.46,353.14,353.14,4219.0,350.0679,350.1571,349.8401,349.8401,4219.0
2025-01-03 12:50:00,353.32,353.54,353.15,353.54,8104.0,350.0184,350.2363,349.85,350.2363,8104.0
2025-01-03 13:00:00,353.38,353.76,352.85,353.59,16550.0,350.0778,350.4543,349.5528,350.2859,16550.0
2025-01-03 13:10:00,353.58,353.72,353.02,353.12,9098.0,350.276,350.4146,349.7212,349.8203,9098.0
2025-01-03 13:20:00,353.12,353.46,353.08,353.41,12323.0,349.8203,350.1571,349.7806,350.1075,12323.0
2025-01-03 13:30:00,353.37,354.07,353.37,353.89,22712.0,350.0679,350.7614,350.0679,350.5831,22712.0
2025-01-03 13:40:00,353.89,354.25,353.49,354.25,10867.0,350.5831,350.9397,350.1868,350.9397,10867.0
2025-01-03 13:50:00,354.17,354.57,354.01,354.08,20737.0,350.8604,351.2567,350.7019,350.7713,20737.0
2025-01-03 14:00:00,354.23,354.27,353.77,353.9,11137.0,350.9199,350.9595,350.4642,350.593,11137.0
2025-01-03 14:10:00,353.93,354.54,353.82,354.44,20496.0,350.6227,351.227,350.5137,351.1279,20496.0
2025-01-03 14:20:00,354.5,354.66,354.35,354.58,14802.0,351.1874,351.3459,351.0388,351.2666,14802.0
2025-01-03 14:30:00,354.67,354.82,354.34,354.5,24131.0,351.3558,351.5044,351.0289,351.1874,24131.0
2025-01-03 14:40:00,354.53,354.62,354.04,354.17,10579.0,351.2171,351.3062,350.7317,350.8604,10579.0
2025-01-03 14:50:00,354.16,354.36,353.96,354.19,19279.0,350.8505,351.0487,350.6524,350.8803,19279.0
2025-01-03 15:00:00,354.09,354.3,353.69,353.98,18118.0,350.7812,350.9892,350.3849,350.6722,18118.0
2025-01-03 15:10:00,353.88,354.0,353.58,353.58,11550.0,350.5731,350.692,350.276,350.276,11550.0
2025-01-03 15:20:00,353.52,354.11,353.44,354.11,13365.0,350.2165,350.801,350.1373,350.801,13365.0
2025-01-03 15:30:00,354.09,354.11,353.62,353.8,21990.0,350.7812,350.801,350.3156,350.4939,21990.0
2025-01-03 15:40:00,353.73,353.81,352.76,353.02,33367.0,350.4246,350.5038,349.4636,349.7212,33367.0
2025-01-03 15:50:00,353.2,354.2,352.77,353.76,160229.0,349.8995,350.8902,349.4735,350.4543,160229.0
2025-01-06 09:30:00,352.81,353.85,351.11,352.18,81631.0,349.5131,350.5434,347.829,348.889,81631.0
2025-01-06 09:40:00,351.66,354.0,351.65,353.47,21700.0,348.3739,350.692,348.364,350.167,21700.0
2025-01-06 09:50:00,353.38,353.49,352.44,353.18,19137.0,350.0778,350.1868,349.1466,349.8797,19137.0
2025-01-06 10:00:00,353.29,354.36,353.03,354.06,14120.0,349.9887,351.0487,349.7311,350.7515,14120.0
2025-01-06 10:10:00,354.13,354.49,353.57,354.17,20686.0,350.8208,351.1774,350.266,350.8604,20686.0
2025-01-06 10:20:00,354.28,354.33,353.63,354.03,13280.0,350.9694,351.0189,350.3255,350.7217,13280.0
2025-01-06 10:30:00,354.2,354.26,353.31,353.5,9726.0,350.8902,350.9496,350.0085,350.1967,9726.0
2025-01-06 10:40:00,353.51,353.99,353.4,353.48,10412.0,350.2066,350.6821,350.0976,350.1769,10412.0
2025-01-06 10:50:00,353.48,354.19,353.31,353.7,8472.0,350.1769,350.8803,350.0085,350.3948,8472.0
2025-01-06 11:00:00,353.75,353.75,352.89,353.34,12913.0,350.4444,350.4444,349.5924,350.0382,12913.0
2025-01-06 11:10:00,353.44,353.57,352.69,353.19,12962.0,350.1373,350.266,349.3943,349.8896,12962.0
2025-01-06 11:20:00,353.36,353.53,352.76,352.99,24090.0,350.058,350.2264,349.4636,349.6915,24090.0
2025-01-06 11:30:00,353.01,353.39,352.48,352.52,10436.0,349.7113,350.0877,349.1862,349.2259,10436.0
2025-01-06 11:40:00,352.53,352.78,352.12,352.69,12383.0,349.2358,349.4834,348.8296,349.3943,12383.0
2025-01-06 11:50:00,352.82,353.32,352.65,353.32,9428.0,349.5231,350.0184,349.3546,350.0184,9428.0
2025-01-06 12:00:00,353.19,353.56,353.0,353.32,12647.0,349.8896,350.2561,349.7014,350.0184,12647.0
2025-01-06 12:10:00,353.31,353.31,352.94,353.24,12749.0,350.0085,350.0085,349.6419,349.9391,12749.0
2025-01-06 12:20:00,353.14,353.23,352.55,352.86,22911.0,349.8401,349.9292,349.2556,349.5627,22911.0
2025-01-06 12:30:00,352.75,353.08,352.63,353.08,9861.0,349.4537,349.7806,349.3348,349.7806,9861.0
2025-01-06 12:40:00,352.96,352.96,352.43,352.74,7920.0,349.6617,349.6617,349.1367,349.4438,7920.0
2025-01-06 12:50:00,352.6,352.9,352.17,352.44,16583.0,349.3051,349.6023,348.8791,349.1466,16583.0
2025-01-06 13:00:00,352.5,352.55,351.66,351.86,8158.0,349.206,349.2556,348.3739,348.572,8158.0
2025-01-06 13:10:00,351.91,352.4,351.9,352.35,16539.0,348.6216,349.107,348.6117,349.0574,16539.0
2025-01-06 13:20:00,352.49,352.56,351.77,351.94,7531.0,349.1961,349.2655,348.4829,348.6513,7531.0
2025-01-06 13:30:00,351.94,351.95,351.58,351.7,6836.0,348.6513,348.6612,348.2946,348.4135,6836.0
2025-01-06 13:40:00,351.68,351.68,350.88,351.24,6592.0,348.3937,348.3937,347.6012,347.9578,6592.0
2025-01-06 13:50:00,351.13,351.57,350.99,351.22,10331.0,347.8488,348.2847,347.7102,347.938,10331.0
2025-01-06 14:00:00,351.22,351.22,350.78,351.03,15631.0,347.938,347.938,347.5021,347.7498,15631.0
2025-01-06 14:10:00,351.03,351.05,350.41,350.61,15536.0,347.7498,347.7696,347.1356,347.3337,15536.0
2025-01-06 14:20:00,350.6,350.75,350.27,350.46,7925.0,347.3238,347.4724,346.9969,347.1851,7925.0
2025-01-06 14:30:00,350.45,350.53,350.18,350.35,4596.0,347.1752,347.2545,346.9077,347.0761,4596.0
2025-01-06 14:40:00,350.41,350.62,350.05,350.62,6766.0,347.1356,347.3436,346.7789,347.3436,6766.0
2025-01-06 14:50:00,350.65,350.65,350.04,350.04,15592.0,347.3733,347.3733,346.769,346.769,15592.0
2025-01-06 15:00:00,350.04,350.35,349.77,350.05,17914.0,346.769,347.0761,346.5016,346.7789,17914.0
2025-01-06 15:10:00,349.99,350.11,349.65,349.98,9422.0,346.7195,346.8384,346.3827,346.7096,9422.0
2025-01-06 15:20:00,349.99,350.58,349.72,350.57,13034.0,346.7195,347.304,346.452,347.2941,13034.0
2025-01-06 15:30:00,350.56,350.95,350.55,350.62,14717.0,347.2842,347.6705,347.2743,347.3436,14717.0
2025-01-06 15:40:00,350.63,351.12,350.45,350.65,26316.0,347.3535,347.8389,347.1752,347.3733,26316.0
2025-01-06 15:50:00,350.7,351.84,350.55,351.3,110572.0,347.4229,348.5522,347.2743,348.0173,110572.0
2025-01-07 09:30:00,355.35,362.63,354.98,361.56,191317.0,352.0294,359.2414,351.6629,358.1814,191317.0
2025-01-07 09:40:00,361.5,363.22,361.11,363.0,91212.0,358.1219,359.8259,357.7356,359.6079,91212.0
2025-01-07 09:50:00,362.97,363.13,361.55,361.77,64339.0,359.5782,359.7367,358.1715,358.3894,64339.0
2025-01-07 10:00:00,361.55,361.92,359.79,360.08,66727.0,358.1715,358.538,356.4279,356.7152,66727.0
2025-01-07 10:10:00,359.93,361.1,359.64,361.1,51242.0,356.5666,357.7257,356.2793,357.7257,51242.0
2025-01-07 10:20:00,361.11,361.48,360.4,360.61,44062.0,357.7356,358.1021,357.0322,357.2403,44062.0
2025-01-07 10:30:00,360.59,361.28,359.82,359.82,41768.0,357.2204,357.904,356.4576,356.4576,41768.0
2025-01-07 10:40:00,359.86,360.4,357.96,358.22,37275.0,356.4973,357.0322,354.615,354.8726,37275.0
2025-01-07 10:50:00,358.0,359.47,358.0,359.47,24201.0,354.6546,356.1109,354.6546,356.1109,24201.0
2025-01-07 11:00:00,359.55,359.6,358.27,358.6,32608.0,356.1902,356.2397,354.9221,355.249,32608.0
2025-01-07 11:10:00,358.36,358.6,357.57,358.46,31508.0,355.0113,355.249,354.2287,355.1104,31508.0
2025-01-07 11:20:00,358.35,358.88,357.63,358.04,50910.0,355.0014,355.5264,354.2881,354.6943,50910.0
2025-01-07 11:30:00,358.06,358.07,356.59,357.54,28506.0,354.7141,354.724,353.2578,354.1989,28506.0
2025-01-07 11:40:00,357.53,359.06,357.45,359.02,32918.0,354.189,355.7047,354.1098,355.6651,32918.0
2025-01-07 11:50:00,359.32,359.32,357.72,358.0,49899.0,355.9623,355.9623,354.3773,354.6546,49899.0
2025-01-07 12:00:00,358.04,359.35,358.04,359.27,20201.0,354.6943,355.992,354.6943,355.9128,20201.0
2025-01-07 12:10:00,358.99,359.88,358.88,359.76,25598.0,355.6354,356.5171,355.5264,356.3982,25598.0
2025-01-07 12:20:00,359.85,359.91,359.23,359.7,24467.0,356.4874,356.5468,355.8732,356.3388,24467.0
2025-01-07 12:30:00,359.93,359.96,359.14,359.42,22999.0,356.5666,356.5963,355.784,356.0614,22999.0
2025-01-07 12:40:00,359.1,359.69,358.88,358.9,30369.0,355.7444,356.3289,355.5264,355.5462,30369.0
2025-01-07 12:50:00,358.85,359.13,358.55,358.94,27500.0,355.4967,355.7741,355.1995,355.5859,27500.0
2025-01-07 13:00:00,358.94,359.49,358.91,359.09,12433.0,355.5859,356.1307,355.5561,355.7345,12433.0
2025-01-07 13:10:00,359.09,359.17,358.24,358.4,22535.0,355.7345,355.8137,354.8924,355.0509,22535.0
2025-01-07 13:20:00,358.31,358.4,357.58,358.02,12825.0,354.9618,355.0509,354.2386,354.6745,12825.0
2025-01-07 13:30:00,358.05,358.35,357.55,357.7,16241.0,354.7042,355.0014,354.2089,354.3575,16241.0
2025-01-07 13:40:00,357.7,358.27,357.34,358.16,11243.0,354.3575,354.9221,354.0008,354.8132,11243.0
2025-01-07 13:50:00,358.15,358.58,357.98,358.02,10251.0,354.8032,355.2292,354.6348,354.6745,10251.0
2025-01-07 14:00:00,358.11,358.15,357.6,357.68,19263.0,354.7636,354.8032,354.2584,354.3376,19263.0
2025-01-07 14:10:00,357.81,358.06,357.11,357.42,14031.0,354.4664,354.7141,353.773,354.0801,14031.0
2025-01-07 14:20:00,357.26,357.67,356.7,357.0,19419.0,353.9216,354.3277,353.3668,353.664,19419.0
2025-01-07 14:30:00,356.9,356.97,355.85,355.86,12378.0,353.5649,353.6343,352.5247,352.5346,12378.0
2025-01-07 14:40:00,355.86,356.31,355.83,356.19,14605.0,352.5346,352.9804,352.5049,352.8616,14605.0
2025-01-07 14:50:00,356.22,356.23,355.33,355.5,25229.0,352.8913,352.9012,352.0096,352.178,25229.0
2025-01-07 15:00:00,355.34,355.54,354.48,354.63,16096.0,352.0195,352.2176,351.1675,351.3161,16096.0
2025-01-07 15:10:00,354.62,354.99,354.39,354.78,18115.0,351.3062,351.6728,351.0784,351.4647,18115.0
2025-01-07 15:20:00,354.78,354.78,354.23,354.55,15823.0,351.4647,351.4647,350.9199,351.2369,15823.0
2025-01-07 15:30:00,354.45,354.73,353.81,354.66,43702.0,351.1378,351.4152,350.5038,351.3459,43702.0
2025-01-07 15:40:00,354.65,355.19,354.53,354.77,62756.0,351.336,351.8709,351.2171,351.4548,62756.0
2025-01-07 15:50:00,354.86,356.75,354.81,356.48,231404.0,351.544,353.4163,351.4945,353.1489,231404.0
2025-01-08 09:30:00,361.0,363.6,359.37,361.13,134747.0,357.6266,360.2023,356.0118,357.7554,134747.0
2025-01-08 09:40:00,360.89,361.91,357.64,359.46,59474.0,357.5176,358.5281,354.298,356.101,59474.0
2025-01-08 09:50:00,359.43,360.12,356.89,357.06,29633.0,356.0713,356.7548,353.555,353.7234,29633.0
2025-01-08 10:00:00,357.05,357.73,356.64,356.81,25478.0,353.7135,354.3872,353.3074,353.4758,25478.0
2025-01-08 10:10:00,356.97,357.19,355.44,355.44,11205.0,353.6343,353.8522,352.1186,352.1186,11205.0
2025-01-08 10:20:00,355.35,356.51,355.34,355.73,18473.0,352.0294,353.1786,352.0195,352.4059,18473.0
2025-01-08 10:30:00,355.73,356.5,355.71,356.25,14109.0,352.4059,353.1687,352.386,352.921,14109.0
2025-01-08 10:40:00,356.09,356.55,355.76,356.45,12881.0,352.7625,353.2182,352.4356,353.1191,12881.0
2025-01-08 10:50:00,356.36,357.64,356.3,357.57,24438.0,353.03,354.298,352.9705,354.2287,24438.0
2025-01-08 11:00:00,357.57,358.34,356.75,357.01,19935.0,354.2287,354.9915,353.4163,353.6739,19935.0
2025-01-08 11:10:00,357.36,357.99,356.99,357.48,18244.0,354.0206,354.6447,353.6541,354.1395,18244.0
2025-01-08 11:20:00,357.54,358.43,357.5,358.27,15434.0,354.1989,355.0806,354.1593,354.9221,15434.0
2025-01-08 11:30:00,358.12,358.74,357.79,358.73,11508.0,354.7735,355.3877,354.4466,355.3778,11508.0
2025-01-08 11:40:00,358.63,358.9,358.42,358.6,19244.0,355.2788,355.5462,355.0707,355.249,19244.0
2025-01-08 11:50:00,358.89,359.17,358.47,358.98,12447.0,355.5363,355.8137,355.1203,355.6255,12447.0
2025-01-08 12:00:00,359.06,359.14,357.65,357.78,9644.0,355.7047,355.784,354.3079,354.4367,9644.0
2025-01-08 12:10:00,357.75,357.88,356.94,357.14,15625.0,354.407,354.5358,353.6046,353.8027,15625.0
2025-01-08 12:20:00,357.38,357.57,356.79,356.81,11802.0,354.0404,354.2287,353.456,353.4758,11802.0
2025-01-08 12:30:00,356.99,357.55,356.69,357.4,15034.0,353.6541,354.2089,353.3569,354.0603,15034.0
2025-01-08 12:40:00,357.39,358.06,357.17,357.17,11896.0,354.0503,354.7141,353.8324,353.8324,11896.0
2025-01-08 12:50:00,357.35,358.06,357.34,357.91,8838.0,354.0107,354.7141,354.0008,354.5655,8838.0
2025-01-08 13:00:00,357.75,358.34,357.72,357.81,10040.0,354.407,354.9915,354.3773,354.4664,10040.0
2025-01-08 13:10:00,357.76,358.19,357.76,357.85,10462.0,354.4169,354.8429,354.4169,354.5061,10462.0
2025-01-08 13:20:00,357.94,358.58,357.87,358.17,6836.0,354.5952,355.2292,354.5259,354.8231,6836.0
2025-01-08 13:30:00,358.18,358.97,358.02,358.88,14127.0,354.833,355.6156,354.6745,355.5264,14127.0
2025-01-08 13:40:00,358.89,359.06,358.21,358.21,13195.0,355.5363,355.7047,354.8627,354.8627,13195.0
2025-01-08 13:50:00,358.02,358.17,357.31,357.5,9191.0,354.6745,354.8231,353.9711,354.1593,9191.0
2025-01-08 14:00:00,357.7,358.64,357.37,358.45,9469.0,354.3575,355.2887,354.0305,355.1004,9469.0
2025-01-08 14:10:00,358.41,358.5,357.76,358.32,9433.0,355.0608,355.15,354.4169,354.9717,9433.0
2025-01-08 14:20:00,358.16,358.88,358.16,358.58,8664.0,354.8132,355.5264,354.8132,355.2292,8664.0
2025-01-08 14:30:00,358.49,358.49,357.97,357.98,6311.0,355.1401,355.1401,354.6249,354.6348,6311.0
2025-01-08 14:40:00,357.97,357.97,357.4,357.86,12072.0,354.6249,354.6249,354.0603,354.516,12072.0
2025-01-08 14:50:00,357.84,357.93,357.35,357.47,29490.0,354.4961,354.5853,354.0107,354.1296,29490.0
2025-01-08 15:00:00,357.56,358.14,357.24,357.4,33842.0,354.2188,354.7933,353.9018,354.0603,33842.0
2025-01-08 15:10:00,357.57,357.77,357.0,357.23,38589.0,354.2287,354.4268,353.664,353.8918,38589.0
2025-01-08 15:20:00,357.29,357.71,357.01,357.5,38460.0,353.9513,354.3674,353.6739,354.1593,38460.0
2025-01-08 15:30:00,357.53,357.95,357.22,357.36,29743.0,354.189,354.6051,353.8819,354.0206,29743.0
2025-01-08 15:40:00,357.24,357.79,357.23,357.54,46903.0,353.9018,354.4466,353.8918,354.1989,46903.0
2025-01-08 15:50:00,357.68,358.26,357.38,357.63,173781.0,354.3376,354.9122,354.0404,354.2881,173781.0
2025-01-10 09:30:00,355.03,358.0,354.0,356.87,116704.0,351.7124,354.6546,350.692,353.5352,116704.0
2025-01-10 09:40:00,356.67,357.71,354.94,355.34,42499.0,353.3371,354.3674,351.6232,352.0195,42499.0
2025-01-10 09:50:00,355.21,355.21,353.82,354.42,35618.0,351.8907,351.8907,350.5137,351.1081,35618.0
2025-01-10 10:00:00,353.99,354.27,351.39,351.63,33702.0,350.6821,350.9595,348.1064,348.3442,33702.0
2025-01-10 10:10:00,351.92,352.06,350.49,351.41,46433.0,348.6315,348.7702,347.2148,348.1262,46433.0
2025-01-10 10:20:00,351.61,352.19,351.22,351.93,16553.0,348.3244,348.8989,347.938,348.6414,16553.0
2025-01-10 10:30:00,351.92,352.75,351.61,352.28,32592.0,348.6315,349.4537,348.3244,348.9881,32592.0
2025-01-10 10:40:00,352.43,353.67,352.13,353.11,34420.0,349.1367,350.3651,348.8395,349.8103,34420.0
2025-01-10 10:50:00,353.01,353.46,352.11,353.26,37054.0,349.7113,350.1571,348.8197,349.9589,37054.0
2025-01-10 11:00:00,353.26,353.38,351.8,352.46,47361.0,349.9589,350.0778,348.5126,349.1664,47361.0
2025-01-10 11:10:00,352.54,352.54,351.3,352.08,24380.0,349.2457,349.2457,348.0173,348.79,24380.0
2025-01-10 11:20:00,351.97,352.73,351.96,352.35,19546.0,348.681,349.4339,348.6711,349.0574,19546.0
2025-01-10 11:30:00,352.34,352.34,351.1,351.14,14775.0,349.0475,349.0475,347.8191,347.8588,14775.0
2025-01-10 11:40:00,351.13,352.8,351.13,351.85,18619.0,347.8488,349.5032,347.8488,348.5621,18619.0
2025-01-10 11:50:00,351.64,352.12,350.66,351.01,15412.0,348.3541,348.8296,347.3832,347.73,15412.0
2025-01-10 12:00:00,350.92,351.14,350.52,350.62,12248.0,347.6408,347.8588,347.2445,347.3436,12248.0
2025-01-10 12:10:00,350.68,350.73,350.19,350.4,12029.0,347.4031,347.4526,346.9176,347.1257,12029.0
2025-01-10 12:20:00,350.3,350.4,349.66,349.9,27158.0,347.0266,347.1257,346.3926,346.6303,27158.0
2025-01-10 12:30:00,349.97,351.08,349.75,350.95,22849.0,346.6997,347.7993,346.4817,347.6705,22849.0
2025-01-10 12:40:00,350.88,351.55,350.88,351.32,19426.0,347.6012,348.2649,347.6012,348.0371,19426.0
2025-01-10 12:50:00,351.35,351.35,350.89,351.03,7953.0,348.0668,348.0668,347.6111,347.7498,7953.0
2025-01-10 13:00:00,350.91,351.54,350.7,351.45,7785.0,347.6309,348.255,347.4229,348.1659,7785.0
2025-01-10 13:10:00,351.58,351.75,351.09,351.5,10805.0,348.2946,348.4631,347.8092,348.2154,10805.0
2025-01-10 13:20:00,351.52,352.14,351.3,351.78,11371.0,348.2352,348.8494,348.0173,348.4928,11371.0
2025-01-10 13:30:00,351.73,352.01,351.33,352.0,14698.0,348.4432,348.7206,348.047,348.7107,14698.0
2025-01-10 13:40:00,352.03,352.33,351.67,352.0,30542.0,348.7404,349.0376,348.3838,348.7107,30542.0
2025-01-10 13:50:00,351.9,352.29,351.43,351.79,14837.0,348.6117,348.998,348.146,348.5027,14837.0
2025-01-10 14:00:00,351.94,351.94,350.93,350.98,8974.0,348.6513,348.6513,347.6507,347.7002,8974.0
2025-01-10 14:10:00,350.92,350.97,350.52,350.89,17031.0,347.6408,347.6903,347.2445,347.6111,17031.0
2025-01-10 14:20:00,350.89,351.46,350.56,351.15,14430.0,347.6111,348.1758,347.2842,347.8687,14430.0
2025-01-10 14:30:00,351.15,351.24,350.06,350.34,19640.0,347.8687,347.9578,346.7888,347.0662,19640.0
2025-01-10 14:40:00,350.45,350.64,349.39,349.55,28991.0,347.1752,347.3634,346.1251,346.2836,28991.0
2025-01-10 14:50:00,349.73,350.21,349.72,350.13,13613.0,346.4619,346.9374,346.452,346.8582,13613.0
2025-01-10 15:00:00,350.13,350.22,349.47,349.47,14363.0,346.8582,346.9473,346.2044,346.2044,14363.0
2025-01-10 15:10:00,349.48,349.77,348.74,348.96,16554.0,346.2143,346.5016,345.4812,345.6991,16554.0
2025-01-10 15:20:00,348.85,349.37,348.85,349.27,21918.0,345.5902,346.1053,345.5902,346.0062,21918.0
2025-01-10 15:30:00,349.25,350.01,348.8,349.64,39850.0,345.9864,346.7393,345.5406,346.3728,39850.0
2025-01-10 15:40:00,349.54,350.02,349.23,349.37,32453.0,346.2737,346.7492,345.9666,346.1053,32453.0
2025-01-10 15:50:00,349.3,350.23,349.2,349.55,159338.0,346.0359,346.9573,345.9369,346.2836,159338.0
2025-01-13 09:30:00,345.13,347.13,344.37,346.48,92371.0,341.9049,343.8862,341.152,343.2423,92371.0
2025-01-13 09:40:00,346.48,347.6,346.28,346.38,28016.0,343.2423,344.3518,343.0442,343.1432,28016.0
2025-01-13 09:50:00,346.18,347.82,345.99,347.66,19843.0,342.9451,344.5698,342.7569,344.4113,19843.0
2025-01-13 10:00:00,347.62,348.77,347.29,348.19,20694.0,344.3716,345.5109,344.0447,344.9363,20694.0
2025-01-13 10:10:00,348.13,349.41,347.84,349.25,22334.0,344.8769,346.1449,344.5896,345.9864,22334.0
2025-01-13 10:20:00,349.22,349.37,348.05,348.14,20854.0,345.9567,346.1053,344.7976,344.8868,20854.0
2025-01-13 10:30:00,348.24,349.8,348.23,349.37,24609.0,344.9859,346.5313,344.9759,346.1053,24609.0
2025-01-13 10:40:00,349.31,349.49,348.59,349.23,16287.0,346.0459,346.2242,345.3326,345.9666,16287.0
2025-01-13 10:50:00,349.24,349.44,348.9,349.23,31165.0,345.9765,346.1746,345.6397,345.9666,31165.0
2025-01-13 11:00:00,349.23,349.4,348.68,348.95,46050.0,345.9666,346.135,345.4217,345.6892,46050.0
2025-01-13 11:10:00,349.0,349.08,347.9,348.72,29989.0,345.7387,345.818,344.649,345.4614,29989.0
2025-01-13 11:20:00,348.65,349.21,348.52,348.86,18336.0,345.392,345.9468,345.2632,345.6001,18336.0
2025-01-13 11:30:00,348.74,349.2,348.02,348.03,19000.0,345.4812,345.9369,344.7679,344.7778,19000.0
2025-01-13 11:40:00,348.13,349.06,348.03,348.59,15292.0,344.8769,345.7982,344.7778,345.3326,15292.0
2025-01-13 11:50:00,348.47,348.74,348.21,348.34,31122.0,345.2137,345.4812,344.9561,345.0849,31122.0
2025-01-13 12:00:00,348.37,348.71,348.03,348.6,17753.0,345.1146,345.4515,344.7778,345.3425,17753.0
2025-01-13 12:10:00,348.61,348.69,348.34,348.61,23984.0,345.3524,345.4316,345.0849,345.3524,23984.0
2025-01-13 12:20:00,348.68,349.5,348.66,348.7,26054.0,345.4217,346.2341,345.4019,345.4416,26054.0
2025-01-13 12:30:00,348.68,348.92,348.5,348.86,16823.0,345.4217,345.6595,345.2434,345.6001,16823.0
2025-01-13 12:40:00,348.87,349.1,348.75,348.91,13017.0,345.61,345.8378,345.4911,345.6496,13017.0
2025-01-13 12:50:00,348.8,349.88,348.75,349.72,12912.0,345.5406,346.6105,345.4911,346.452,12912.0
2025-01-13 13:00:00,349.72,350.28,349.6,350.28,30291.0,346.452,347.0068,346.3331,347.0068,30291.0
2025-01-13 13:10:00,350.17,350.28,349.85,349.85,28759.0,346.8978,347.0068,346.5808,346.5808,28759.0
2025-01-13 13:20:00,349.86,350.35,349.8,350.3,14364.0,346.5907,347.0761,346.5313,347.0266,14364.0
2025-01-13 13:30:00,350.35,350.82,349.92,350.47,19936.0,347.0761,347.5417,346.6502,347.195,19936.0
2025-01-13 13:40:00,350.44,350.85,350.16,350.57,14657.0,347.1653,347.5715,346.8879,347.2941,14657.0
2025-01-13 13:50:00,350.72,350.79,350.37,350.63,11298.0,347.4427,347.512,347.0959,347.3535,11298.0
2025-01-13 14:00:00,350.55,350.7,350.32,350.58,13061.0,347.2743,347.4229,347.0464,347.304,13061.0
2025-01-13 14:10:00,350.52,350.89,350.26,350.26,23392.0,347.2445,347.6111,346.987,346.987,23392.0
2025-01-13 14:20:00,350.07,350.91,350.06,350.81,12692.0,346.7988,347.6309,346.7888,347.5318,12692.0
2025-01-13 14:30:00,350.7,350.83,350.04,350.51,23568.0,347.4229,347.5516,346.769,347.2346,23568.0
2025-01-13 14:40:00,350.35,350.84,349.92,350.0,17635.0,347.0761,347.5616,346.6502,346.7294,17635.0
2025-01-13 14:50:00,350.0,350.44,349.67,349.85,52253.0,346.7294,347.1653,346.4025,346.5808,52253.0
2025-01-13 15:00:00,349.86,350.2,349.53,350.12,21789.0,346.5907,346.9275,346.2638,346.8483,21789.0
2025-01-13 15:10:00,349.98,350.39,349.83,350.39,17539.0,346.7096,347.1158,346.561,347.1158,17539.0
2025-01-13 15:20:00,350.31,350.44,349.94,350.21,15129.0,347.0365,347.1653,346.67,346.9374,15129.0
2025-01-13 15:30:00,350.07,350.43,349.7,350.27,25945.0,346.7988,347.1554,346.4322,346.9969,25945.0
2025-01-13 15:40:00,350.24,350.39,349.43,349.71,64174.0,346.9672,347.1158,346.1647,346.4421,64174.0
2025-01-13 15:50:00,349.5,349.82,348.94,349.12,176293.0,346.2341,346.5511,345.6793,345.8576,176293.0
2025-01-14 09:30:00,351.21,352.52,349.22,350.35,85422.0,347.9281,349.2259,345.9567,347.0761,85422.0
2025-01-14 09:40:00,350.47,350.98,349.55,349.79,34739.0,347.195,347.7002,346.2836,346.5214,34739.0
2025-01-14 09:50:00,349.84,349.94,348.03,348.52,21896.0,346.5709,346.67,344.7778,345.2632,21896.0
2025-01-14 10:00:00,348.52,349.8,348.39,349.22,27844.0,345.2632,346.5313,345.1345,345.9567,27844.0
2025-01-14 10:10:00,349.48,350.0,349.02,349.7,51846.0,346.2143,346.7294,345.7586,346.4322,51846.0
2025-01-14 10:20:00,349.5,349.51,348.45,348.45,15143.0,346.2341,346.244,345.1939,345.1939,15143.0
2025-01-14 10:30:00,348.6,348.6,347.08,347.54,47081.0,345.3425,345.3425,343.8367,344.2924,47081.0
2025-01-14 10:40:00,347.63,348.37,347.45,347.55,20569.0,344.3816,345.1146,344.2032,344.3023,20569.0
2025-01-14 10:50:00,347.66,348.08,347.3,347.81,12098.0,344.4113,344.8273,344.0546,344.5599,12098.0
2025-01-14 11:00:00,347.68,347.72,346.93,347.05,27711.0,344.4311,344.4707,343.6881,343.807,27711.0
2025-01-14 11:10:00,347.33,347.33,346.75,346.88,8325.0,344.0844,344.0844,343.5098,343.6386,8325.0
2025-01-14 11:20:00,346.88,347.61,346.85,347.04,16435.0,343.6386,344.3617,343.6088,343.7971,16435.0
2025-01-14 11:30:00,347.01,347.48,346.71,346.71,12099.0,343.7673,344.233,343.4701,343.4701,12099.0
2025-01-14 11:40:00,346.75,346.75,345.71,345.88,9973.0,343.5098,343.5098,342.4795,342.6479,9973.0
2025-01-14 11:50:00,345.8,346.45,345.72,345.72,11231.0,342.5687,343.2126,342.4894,342.4894,11231.0
2025-01-14 12:00:00,345.66,346.65,345.62,346.59,16212.0,342.43,343.4107,342.3903,343.3513,16212.0
2025-01-14 12:10:00,346.6,347.08,346.57,346.63,14334.0,343.3612,343.8367,343.3315,343.3909,14334.0
2025-01-14 12:20:00,346.57,346.87,346.29,346.85,8654.0,343.3315,343.6287,343.0541,343.6088,8654.0
2025-01-14 12:30:00,346.85,346.96,346.1,346.54,15458.0,343.6088,343.7178,342.8658,343.3017,15458.0
2025-01-14 12:40:00,346.66,347.23,346.56,347.1,5795.0,343.4206,343.9853,343.3216,343.8565,5795.0
2025-01-14 12:50:00,346.94,347.2,346.76,347.0,10530.0,343.698,343.9556,343.5197,343.7574,10530.0
2025-01-14 13:00:00,347.02,347.48,347.0,347.28,7499.0,343.7773,344.233,343.7574,344.0348,7499.0
2025-01-14 13:10:00,347.34,348.0,347.19,347.99,13206.0,344.0943,344.7481,343.9457,344.7382,13206.0
2025-01-14 13:20:00,347.98,348.35,347.9,348.0,10203.0,344.7283,345.0948,344.649,344.7481,10203.0
2025-01-14 13:30:00,348.01,348.72,347.98,348.63,7929.0,344.758,345.4614,344.7283,345.3722,7929.0
2025-01-14 13:40:00,348.59,348.86,348.56,348.58,6150.0,345.3326,345.6001,345.3029,345.3227,6150.0
2025-01-14 13:50:00,348.68,348.86,348.43,348.5,11861.0,345.4217,345.6001,345.1741,345.2434,11861.0
2025-01-14 14:00:00,348.39,348.72,348.09,348.72,10403.0,345.1345,345.4614,344.8373,345.4614,10403.0
2025-01-14 14:10:00,348.73,348.88,348.43,348.64,9739.0,345.4713,345.6199,345.1741,345.3821,9739.0
2025-01-14 14:20:00,348.75,348.83,348.18,348.41,18301.0,345.4911,345.5703,344.9264,345.1543,18301.0
2025-01-14 14:30:00,348.41,349.06,348.26,348.98,10439.0,345.1543,345.7982,345.0057,345.7189,10439.0
2025-01-14 14:40:00,348.88,348.89,348.4,348.64,7914.0,345.6199,345.6298,345.1444,345.3821,7914.0
2025-01-14 14:50:00,348.56,348.65,347.39,347.62,14520.0,345.3029,345.392,344.1438,344.3716,14520.0
2025-01-14 15:00:00,347.65,347.68,346.24,346.65,25671.0,344.4014,344.4311,343.0045,343.4107,25671.0
2025-01-14 15:10:00,346.65,347.26,346.45,347.15,13678.0,343.4107,344.015,343.2126,343.906,13678.0
2025-01-14 15:20:00,347.21,347.71,346.99,347.65,20705.0,343.9655,344.4608,343.7475,344.4014,20705.0
2025-01-14 15:30:00,347.67,347.91,347.38,347.5,20296.0,344.4212,344.6589,344.1339,344.2528,20296.0
2025-01-14 15:40:00,347.45,348.26,347.35,348.18,31945.0,344.2032,345.0057,344.1042,344.9264,31945.0
2025-01-14 15:50:00,348.07,349.15,348.04,349.01,165059.0,344.8174,345.8873,344.7877,345.7487,165059.0
2025-01-15 09:30:00,352.35,355.07,352.07,353.66,70238.0,349.0574,351.752,348.7801,350.3552,70238.0
2025-01-15 09:40:00,353.5,354.84,353.31,354.83,19628.0,350.1967,351.5242,350.0085,351.5143,19628.0
2025-01-15 09:50:00,354.56,355.2,353.57,353.73,16178.0,351.2468,351.8808,350.266,350.4246,16178.0
2025-01-15 10:00:00,353.73,354.62,353.55,353.95,47850.0,350.4246,351.3062,350.2462,350.6425,47850.0
2025-01-15 10:10:00,353.75,353.91,352.89,353.15,30577.0,350.4444,350.6029,349.5924,349.85,30577.0
2025-01-15 10:20:00,353.13,353.28,351.99,351.99,66695.0,349.8302,349.9788,348.7008,348.7008,66695.0
2025-01-15 10:30:00,352.16,352.21,350.9,351.1,27952.0,348.8692,348.9188,347.621,347.8191,27952.0
2025-01-15 10:40:00,351.07,351.27,350.66,351.0,47617.0,347.7894,347.9875,347.3832,347.7201,47617.0
2025-01-15 10:50:00,350.94,351.32,350.56,350.59,16150.0,347.6606,348.0371,347.2842,347.3139,16150.0
2025-01-15 11:00:00,350.91,351.57,350.88,351.45,66379.0,347.6309,348.2847,347.6012,348.1659,66379.0
2025-01-15 11:10:00,351.33,351.63,350.65,350.91,22600.0,348.047,348.3442,347.3733,347.6309,22600.0
2025-01-15 11:20:00,350.98,351.16,350.6,350.77,9751.0,347.7002,347.8786,347.3238,347.4922,9751.0
2025-01-15 11:30:00,350.65,350.65,349.47,349.93,23435.0,347.3733,347.3733,346.2044,346.6601,23435.0
2025-01-15 11:40:00,350.12,350.27,349.27,349.41,35224.0,346.8483,346.9969,346.0062,346.1449,35224.0
2025-01-15 11:50:00,349.51,349.78,349.05,349.74,16553.0,346.244,346.5115,345.7883,346.4718,16553.0
2025-01-15 12:00:00,349.75,350.47,349.58,350.34,42259.0,346.4817,347.195,346.3133,347.0662,42259.0
2025-01-15 12:10:00,350.18,350.53,350.06,350.08,17366.0,346.9077,347.2545,346.7888,346.8087,17366.0
2025-01-15 12:20:00,350.12,350.87,349.94,350.87,12942.0,346.8483,347.5913,346.67,347.5913,12942.0
2025-01-15 12:30:00,350.88,351.47,350.81,351.42,7774.0,347.6012,348.1857,347.5318,348.1361,7774.0
2025-01-15 12:40:00,351.39,351.49,350.9,351.24,9485.0,348.1064,348.2055,347.621,347.9578,9485.0
2025-01-15 12:50:00,351.32,351.45,350.91,350.92,7338.0,348.0371,348.1659,347.6309,347.6408,7338.0
2025-01-15 13:00:00,350.92,351.36,350.48,350.67,9969.0,347.6408,348.0767,347.2049,347.3931,9969.0
2025-01-15 13:10:00,350.53,351.0,350.52,350.9,10154.0,347.2545,347.7201,347.2445,347.621,10154.0
2025-01-15 13:20:00,351.01,351.35,351.01,351.24,8878.0,347.73,348.0668,347.73,347.9578,8878.0
2025-01-15 13:30:00,351.42,351.67,351.2,351.52,6673.0,348.1361,348.3838,347.9182,348.2352,6673.0
2025-01-15 13:40:00,351.52,351.83,351.41,351.6,14094.0,348.2352,348.5423,348.1262,348.3145,14094.0
2025-01-15 13:50:00,351.62,351.91,351.61,351.61,10471.0,348.3343,348.6216,348.3244,348.3244,10471.0
2025-01-15 14:00:00,351.67,351.96,351.42,351.71,17662.0,348.3838,348.6711,348.1361,348.4234,17662.0
2025-01-15 14:10:00,351.87,351.91,351.5,351.6,5839.0,348.5819,348.6216,348.2154,348.3145,5839.0
2025-01-15 14:20:00,351.85,352.25,351.7,352.16,9762.0,348.5621,348.9584,348.4135,348.8692,9762.0
2025-01-15 14:30:00,352.2,352.55,352.07,352.55,21940.0,348.9088,349.2556,348.7801,349.2556,21940.0
2025-01-15 14:40:00,352.54,352.61,352.15,352.4,52366.0,349.2457,349.315,348.8593,349.107,52366.0
2025-01-15 14:50:00,352.32,352.32,351.29,351.45,25187.0,349.0277,349.0277,348.0074,348.1659,25187.0
2025-01-15 15:00:00,351.52,351.79,351.29,351.49,17702.0,348.2352,348.5027,348.0074,348.2055,17702.0
2025-01-15 15:10:00,351.38,351.66,351.3,351.31,11888.0,348.0965,348.3739,348.0173,348.0272,11888.0
2025-01-15 15:20:00,351.37,351.57,351.03,351.09,20613.0,348.0866,348.2847,347.7498,347.8092,20613.0
2025-01-15 15:30:00,351.1,351.36,350.52,350.52,31386.0,347.8191,348.0767,347.2445,347.2445,31386.0
2025-01-15 15:40:00,350.56,350.87,350.19,350.5,98504.0,347.2842,347.5913,346.9176,347.2247,98504.0
2025-01-15 15:50:00,350.67,350.69,349.2,349.72,238204.0,347.3931,347.413,345.9369,346.452,238204.0
2025-01-16 09:30:00,349.11,349.11,347.71,348.63,57934.0,347.3078,347.3078,345.9151,346.8303,57934.0
2025-01-16 09:40:00,348.66,348.71,347.09,347.25,47269.0,346.8602,346.9099,345.2983,345.4574,47269.0
2025-01-16 09:50:00,347.29,348.21,347.0,347.69,27695.0,345.4972,346.4125,345.2087,345.8952,27695.0
2025-01-16 10:00:00,347.88,347.91,347.13,347.86,21850.0,346.0842,346.114,345.338,346.0643,21850.0
2025-01-16 10:10:00,348.0,348.7,347.92,348.58,17590.0,346.2036,346.8999,346.124,346.7806,17590.0
2025-01-16 10:20:00,348.7,349.1,348.27,349.01,24361.0,346.8999,347.2979,346.4722,347.2083,24361.0
2025-01-16 10:30:00,349.06,350.33,348.9,350.33,24235.0,347.2581,348.5215,347.0989,348.5215,24235.0
2025-01-16 10:40:00,350.37,350.56,349.85,350.56,21662.0,348.5613,348.7503,348.044,348.7503,21662.0
2025-01-16 10:50:00,350.47,350.72,349.58,350.45,15115.0,348.6608,348.9095,347.7754,348.6409,15115.0
2025-01-16 11:00:00,350.46,351.68,350.43,351.48,17527.0,348.6509,349.8646,348.621,349.6656,17527.0
2025-01-16 11:10:00,351.48,351.67,350.92,351.31,23610.0,349.6656,349.8546,349.1085,349.4965,23610.0
2025-01-16 11:20:00,351.35,351.66,350.74,351.49,5455.0,349.5363,349.8447,348.9294,349.6755,5455.0
2025-01-16 11:30:00,351.63,352.28,351.33,351.43,20336.0,349.8148,350.4615,349.5164,349.6159,20336.0
2025-01-16 11:40:00,351.43,351.96,351.08,351.85,14695.0,349.6159,350.1431,349.2677,350.0337,14695.0
2025-01-16 11:50:00,351.87,352.26,351.32,352.06,7269.0,350.0536,350.4416,349.5064,350.2426,7269.0
2025-01-16 12:00:00,352.06,353.25,352.06,353.01,35822.0,350.2426,351.4265,350.2426,351.1877,35822.0
2025-01-16 12:10:00,353.01,353.01,352.44,352.46,10059.0,351.1877,351.1877,350.6206,350.6405,10059.0
2025-01-16 12:20:00,352.46,353.1,352.3,353.1,8663.0,350.6405,351.2772,350.4814,351.2772,8663.0
2025-01-16 12:30:00,353.1,353.2,352.39,352.62,14663.0,351.2772,351.3767,350.5709,350.7997,14663.0
2025-01-16 12:40:00,352.58,352.81,352.09,352.56,10479.0,350.7599,350.9887,350.2724,350.74,10479.0
2025-01-16 12:50:00,352.56,352.7,351.97,352.15,22862.0,350.74,350.8793,350.1531,350.3321,22862.0
2025-01-16 13:00:00,351.99,352.24,351.59,351.9,19424.0,350.173,350.4217,349.775,350.0834,19424.0
2025-01-16 13:10:00,351.82,352.41,351.51,351.62,15168.0,350.0038,350.5908,349.6954,349.8049,15168.0
2025-01-16 13:20:00,351.62,351.97,351.24,351.25,11866.0,349.8049,350.1531,349.4268,349.4368,11866.0
2025-01-16 13:30:00,351.07,351.99,350.94,351.58,13402.0,349.2577,350.173,349.1284,349.7651,13402.0
2025-01-16 13:40:00,351.72,351.79,350.93,351.05,11574.0,349.9044,349.974,349.1184,349.2378,11574.0
2025-01-16 13:50:00,351.23,351.4,350.82,350.82,10036.0,349.4169,349.586,349.009,349.009,10036.0
2025-01-16 14:00:00,350.76,351.11,350.63,350.74,11183.0,348.9493,349.2975,348.82,348.9294,11183.0
2025-01-16 14:10:00,350.72,350.95,350.52,350.71,10857.0,348.9095,349.1383,348.7105,348.8996,10857.0
2025-01-16 14:20:00,350.62,350.64,350.26,350.6,14120.0,348.81,348.8299,348.4519,348.7901,14120.0
2025-01-16 14:30:00,350.51,350.71,350.33,350.52,11239.0,348.7006,348.8996,348.5215,348.7105,11239.0
2025-01-16 14:40:00,350.63,350.74,350.25,350.25,10826.0,348.82,348.9294,348.4419,348.4419,10826.0
2025-01-16 14:50:00,350.15,351.12,350.08,350.78,16803.0,348.3425,349.3075,348.2728,348.9692,16803.0
2025-01-16 15:00:00,350.81,351.01,350.68,350.74,16545.0,348.9991,349.198,348.8697,348.9294,16545.0
2025-01-16 15:10:00,350.75,350.76,350.4,350.62,17767.0,348.9394,348.9493,348.5912,348.81,17767.0
2025-01-16 15:20:00,350.5,351.32,350.5,351.11,20454.0,348.6907,349.5064,348.6907,349.2975,20454.0
2025-01-16 15:30:00,351.11,351.59,351.0,351.0,19429.0,349.2975,349.775,349.1881,349.1881,19429.0
2025-01-16 15:40:00,351.0,351.52,351.0,351.05,49928.0,349.1881,349.7054,349.1881,349.2378,49928.0
2025-01-16 15:50:00,351.01,351.62,350.46,350.72,120459.0,349.198,349.8049,348.6509,348.9095,120459.0
2025-01-17 09:30:00,354.92,357.0,352.58,354.38,476644.0,353.0878,355.1571,350.7599,352.5506,476644.0
2025-01-17 09:40:00,353.91,355.06,353.62,354.56,36848.0,352.083,353.2271,351.7945,352.7297,36848.0
2025-01-17 09:50:00,354.44,355.01,353.45,353.85,26586.0,352.6103,353.1774,351.6254,352.0234,26586.0
2025-01-17 10:00:00,353.62,353.85,353.1,353.52,22559.0,351.7945,352.0234,351.2772,351.6951,22559.0
2025-01-17 10:10:00,353.73,354.77,353.45,354.4,29837.0,351.904,352.9386,351.6254,352.5705,29837.0
2025-01-17 10:20:00,354.49,354.74,353.92,354.38,20485.0,352.6601,352.9088,352.093,352.5506,20485.0
2025-01-17 10:30:00,354.52,354.75,353.87,354.24,12569.0,352.6899,352.9187,352.0433,352.4113,12569.0
2025-01-17 10:40:00,354.21,354.71,353.65,354.67,16787.0,352.3815,352.8789,351.8244,352.8391,16787.0
2025-01-17 10:50:00,354.61,354.7,353.95,354.03,13154.0,352.7794,352.869,352.1228,352.2024,13154.0
2025-01-17 11:00:00,353.91,354.97,353.73,354.55,29002.0,352.083,353.1376,351.904,352.7197,29002.0
2025-01-17 11:10:00,354.45,354.76,354.09,354.24,16331.0,352.6203,352.9287,352.2621,352.4113,16331.0
2025-01-17 11:20:00,354.31,354.96,353.78,354.09,29595.0,352.481,353.1276,351.9537,352.2621,29595.0
2025-01-17 11:30:00,354.19,354.26,353.58,353.92,18962.0,352.3616,352.4312,351.7548,352.093,18962.0
2025-01-17 11:40:00,354.07,354.64,354.04,354.47,15769.0,352.2422,352.8093,352.2124,352.6402,15769.0
2025-01-17 11:50:00,354.52,354.91,354.32,354.71,26788.0,352.6899,353.0779,352.4909,352.8789,26788.0
2025-01-17 12:00:00,354.69,354.69,354.1,354.56,17143.0,352.859,352.859,352.2721,352.7297,17143.0
2025-01-17 12:10:00,354.5,355.11,354.49,354.76,23307.0,352.67,353.2769,352.6601,352.9287,23307.0
2025-01-17 12:20:00,354.75,354.79,354.32,354.42,12510.0,352.9187,352.9585,352.4909,352.5904,12510.0
2025-01-17 12:30:00,354.42,355.17,354.26,355.17,23678.0,352.5904,353.3365,352.4312,353.3365,23678.0
2025-01-17 12:40:00,355.19,355.27,354.94,355.24,13269.0,353.3564,353.436,353.1077,353.4062,13269.0
2025-01-17 12:50:00,355.18,355.35,354.59,355.1,70800.0,353.3465,353.5156,352.7595,353.2669,70800.0
2025-01-17 13:00:00,355.18,355.24,354.34,354.81,38773.0,353.3465,353.4062,352.5108,352.9784,38773.0
2025-01-17 13:10:00,354.82,355.11,354.62,355.01,12096.0,352.9884,353.2769,352.7894,353.1774,12096.0
2025-01-17 13:20:00,354.62,355.16,354.62,355.0,15646.0,352.7894,353.3266,352.7894,353.1674,15646.0
2025-01-17 13:30:00,355.02,355.21,354.81,355.11,13886.0,353.1873,353.3763,352.9784,353.2769,13886.0
2025-01-17 13:40:00,355.1,355.25,354.75,354.92,9694.0,353.2669,353.4161,352.9187,353.0878,9694.0
2025-01-17 13:50:00,354.86,354.98,354.21,354.38,34895.0,353.0281,353.1475,352.3815,352.5506,34895.0
2025-01-17 14:00:00,354.58,354.64,353.81,354.17,15408.0,352.7496,352.8093,351.9836,352.3417,15408.0
2025-01-17 14:10:00,354.13,354.46,353.93,354.12,47306.0,352.3019,352.6302,352.1029,352.292,47306.0
2025-01-17 14:20:00,354.04,354.33,353.6,354.25,13255.0,352.2124,352.5009,351.7746,352.4213,13255.0
2025-01-17 14:30:00,354.3,354.31,353.98,354.05,15138.0,352.471,352.481,352.1527,352.2223,15138.0
2025-01-17 14:40:00,354.01,354.39,353.98,354.04,15035.0,352.1825,352.5606,352.1527,352.2124,15035.0
2025-01-17 14:50:00,354.03,354.18,353.53,353.69,16269.0,352.2024,352.3517,351.705,351.8642,16269.0
2025-01-17 15:00:00,353.71,354.0,353.5,354.0,15902.0,351.8841,352.1726,351.6752,352.1726,15902.0
2025-01-17 15:10:00,353.89,354.12,353.56,353.81,20518.0,352.0632,352.292,351.7349,351.9836,20518.0
2025-01-17 15:20:00,353.79,353.87,353.49,353.54,31442.0,351.9637,352.0433,351.6652,351.715,31442.0
2025-01-17 15:30:00,353.48,354.25,353.36,354.04,55337.0,351.6553,352.4213,351.5359,352.2124,55337.0
2025-01-17 15:40:00,353.98,354.09,353.05,353.25,71112.0,352.1527,352.2621,351.2275,351.4265,71112.0
2025-01-17 15:50:00,353.18,353.62,351.91,352.35,405990.0,351.3568,351.7945,350.0934,350.5311,405990.0
2025-01-21 09:30:00,349.25,351.87,348.0,350.97,144321.0,347.4471,350.0536,346.2036,349.1582,144321.0
2025-01-21 09:40:00,350.89,353.89,350.14,352.75,81792.0,349.0786,352.0632,348.3325,350.929,81792.0
2025-01-21 09:50:00,352.75,353.05,350.96,352.03,36432.0,350.929,351.2275,349.1483,350.2128,36432.0
2025-01-21 10:00:00,352.19,352.63,351.67,352.6,32633.0,350.3719,350.8097,349.8546,350.7798,32633.0
2025-01-21 10:10:00,352.6,352.73,351.22,352.49,29787.0,350.7798,350.9091,349.4069,350.6704,29787.0
2025-01-21 10:20:00,352.48,353.82,352.33,353.62,31160.0,350.6604,351.9935,350.5112,351.7945,31160.0
2025-01-21 10:30:00,353.62,354.28,353.01,353.85,21693.0,351.7945,352.4511,351.1877,352.0234,21693.0
2025-01-21 10:40:00,354.04,354.24,352.89,352.89,25283.0,352.2124,352.4113,351.0683,351.0683,25283.0
2025-01-21 10:50:00,352.89,353.71,352.56,353.44,32765.0,351.0683,351.8841,350.74,351.6155,32765.0
2025-01-21 11:00:00,353.44,354.25,352.71,354.04,19071.0,351.6155,352.4213,350.8892,352.2124,19071.0
2025-01-21 11:10:00,353.83,354.22,353.44,354.04,18700.0,352.0035,352.3914,351.6155,352.2124,18700.0
2025-01-21 11:20:00,354.19,354.86,353.87,354.23,20895.0,352.3616,353.0281,352.0433,352.4014,20895.0
2025-01-21 11:30:00,354.35,355.3,354.21,354.88,28553.0,352.5208,353.4659,352.3815,353.048,28553.0
2025-01-21 11:40:00,354.88,355.33,354.75,355.33,23030.0,353.048,353.4957,352.9187,353.4957,23030.0
2025-01-21 11:50:00,355.38,355.9,355.34,355.64,19870.0,353.5455,354.0628,353.5057,353.8041,19870.0
2025-01-21 12:00:00,355.45,356.27,355.43,356.04,27577.0,353.6151,354.4309,353.5952,354.2021,27577.0
2025-01-21 12:10:00,355.99,356.22,355.41,355.74,28173.0,354.1523,354.3811,353.5753,353.9036,28173.0
2025-01-21 12:20:00,355.75,355.89,355.34,355.66,22681.0,353.9136,354.0528,353.5057,353.824,22681.0
2025-01-21 12:30:00,355.59,355.92,355.1,355.11,20875.0,353.7544,354.0827,353.2669,353.2769,20875.0
2025-01-21 12:40:00,355.06,356.08,355.06,355.63,28725.0,353.2271,354.2418,353.2271,353.7942,28725.0
2025-01-21 12:50:00,355.6,355.75,355.19,355.49,38971.0,353.7643,353.9136,353.3564,353.6549,38971.0
2025-01-21 13:00:00,355.34,355.68,354.66,355.63,19038.0,353.5057,353.8439,352.8292,353.7942,19038.0
2025-01-21 13:10:00,355.63,355.63,355.12,355.18,21856.0,353.7942,353.7942,353.2868,353.3465,21856.0
2025-01-21 13:20:00,355.09,356.05,355.02,356.05,20309.0,353.257,354.212,353.1873,354.212,20309.0
2025-01-21 13:30:00,356.18,356.46,355.9,356.05,15176.0,354.3413,354.6199,354.0628,354.212,15176.0
2025-01-21 13:40:00,356.17,356.17,355.74,355.94,11680.0,354.3314,354.3314,353.9036,354.1026,11680.0
2025-01-21 13:50:00,356.01,356.38,355.83,356.38,23102.0,354.1722,354.5403,353.9931,354.5403,23102.0
2025-01-21 14:00:00,356.3,356.84,356.1,356.84,20026.0,354.4607,354.9979,354.2617,354.9979,20026.0
2025-01-21 14:10:00,356.75,356.86,356.23,356.29,24620.0,354.9084,355.0178,354.3911,354.4508,24620.0
2025-01-21 14:20:00,356.32,356.32,355.44,355.75,25432.0,354.4806,354.4806,353.6052,353.9136,25432.0
2025-01-21 14:30:00,355.77,355.86,355.27,355.44,44014.0,353.9334,354.023,353.436,353.6052,44014.0
2025-01-21 14:40:00,355.54,355.57,354.68,354.94,21958.0,353.7046,353.7345,352.8491,353.1077,21958.0
2025-01-21 14:50:00,354.82,355.34,354.64,355.21,18042.0,352.9884,353.5057,352.8093,353.3763,18042.0
2025-01-21 15:00:00,355.26,355.63,354.98,355.59,27225.0,353.4261,353.7942,353.1475,353.7544,27225.0
2025-01-21 15:10:00,355.6,356.19,355.57,356.07,25209.0,353.7643,354.3513,353.7345,354.2319,25209.0
2025-01-21 15:20:00,356.25,356.33,355.77,356.08,17059.0,354.411,354.4906,353.9334,354.2418,17059.0
2025-01-21 15:30:00,356.06,356.21,355.5,355.82,43332.0,354.222,354.3712,353.6648,353.9832,43332.0
2025-01-21 15:40:00,355.82,356.12,355.3,356.12,48996.0,353.9832,354.2816,353.4659,354.2816,48996.0
2025-01-21 15:50:00,355.93,356.68,355.76,356.37,202245.0,354.0926,354.8387,353.9235,354.5304,202245.0
2025-01-22 09:30:00,358.24,359.21,355.63,355.63,92553.0,356.3907,357.3557,353.7942,353.7942,92553.0
2025-01-22 09:40:00,355.74,356.2,354.83,355.47,33943.0,353.9036,354.3612,352.9983,353.635,33943.0
2025-01-22 09:50:00,355.65,357.1,355.35,356.69,13969.0,353.8141,355.2566,353.5156,354.8487,13969.0
2025-01-22 10:00:00,356.81,357.71,356.19,357.7,40046.0,354.9681,355.8634,354.3513,355.8535,40046.0
2025-01-22 10:10:00,357.5,358.31,357.23,358.0,18001.0,355.6545,356.4603,355.3859,356.1519,18001.0
2025-01-22 10:20:00,358.03,358.31,357.53,357.84,31878.0,356.1818,356.4603,355.6844,355.9928,31878.0
2025-01-22 10:30:00,358.03,358.67,357.53,358.45,52663.0,356.1818,356.8185,355.6844,356.5996,52663.0
2025-01-22 10:40:00,358.03,358.25,357.41,357.81,25290.0,356.1818,356.4006,355.565,355.9629,25290.0
2025-01-22 10:50:00,357.99,358.27,357.14,357.82,24311.0,356.142,356.4205,355.2964,355.9729,24311.0
2025-01-22 11:00:00,357.83,357.83,357.11,357.46,19967.0,355.9828,355.9828,355.2665,355.6147,19967.0
2025-01-22 11:10:00,357.2,357.39,356.73,357.39,19090.0,355.3561,355.5451,354.8885,355.5451,19090.0
2025-01-22 11:20:00,357.28,357.87,357.19,357.86,12386.0,355.4357,356.0226,355.3461,356.0127,12386.0
2025-01-22 11:30:00,357.75,358.31,357.42,358.15,18082.0,355.9032,356.4603,355.5749,356.3012,18082.0
2025-01-22 11:40:00,357.94,358.48,357.79,358.13,20401.0,356.0922,356.6295,355.943,356.2813,20401.0
2025-01-22 11:50:00,358.45,358.7,357.74,357.78,25495.0,356.5996,356.8483,355.8933,355.9331,25495.0
2025-01-22 12:00:00,357.86,358.37,357.66,357.95,18451.0,356.0127,356.52,355.8137,356.1022,18451.0
2025-01-22 12:10:00,358.3,358.49,357.96,358.31,22168.0,356.4504,356.6394,356.1121,356.4603,22168.0
2025-01-22 12:20:00,358.23,358.34,357.74,358.11,17730.0,356.3807,356.4902,355.8933,356.2614,17730.0
2025-01-22 12:30:00,357.95,358.36,357.4,357.78,19805.0,356.1022,356.5101,355.555,355.9331,19805.0
2025-01-22 12:40:00,357.83,358.17,357.49,358.17,44816.0,355.9828,356.3211,355.6446,356.3211,44816.0
2025-01-22 12:50:00,358.09,358.32,357.78,358.02,18008.0,356.2415,356.4703,355.9331,356.1718,18008.0
2025-01-22 13:00:00,358.03,358.32,357.57,358.25,27806.0,356.1818,356.4703,355.7242,356.4006,27806.0
2025-01-22 13:10:00,358.25,358.46,358.23,358.25,8532.0,356.4006,356.6096,356.3807,356.4006,8532.0
2025-01-22 13:20:00,358.32,358.8,358.27,358.38,18171.0,356.4703,356.9478,356.4205,356.53,18171.0
2025-01-22 13:30:00,358.53,358.75,358.17,358.65,16474.0,356.6792,356.8981,356.3211,356.7986,16474.0
2025-01-22 13:40:00,358.81,358.83,358.39,358.59,9687.0,356.9578,356.9777,356.5399,356.7389,9687.0
2025-01-22 13:50:00,358.55,358.64,358.1,358.42,16357.0,356.6991,356.7886,356.2514,356.5698,16357.0
2025-01-22 14:00:00,358.34,358.73,358.34,358.68,11953.0,356.4902,356.8782,356.4902,356.8284,11953.0
2025-01-22 14:10:00,358.74,358.92,358.67,358.73,46090.0,356.8881,357.0672,356.8185,356.8782,46090.0
2025-01-22 14:20:00,358.73,359.14,358.48,359.09,106876.0,356.8782,357.2861,356.6295,357.2363,106876.0
2025-01-22 14:30:00,359.03,360.17,359.0,360.04,64516.0,357.1766,358.3107,357.1468,358.1814,64516.0
2025-01-22 14:40:00,360.0,360.07,359.63,359.64,11369.0,358.1416,358.2113,357.7735,357.7835,11369.0
2025-01-22 14:50:00,359.78,359.9,359.38,359.47,19962.0,357.9227,358.0421,357.5248,357.6143,19962.0
2025-01-22 15:00:00,359.38,359.39,359.01,359.19,13566.0,357.5248,357.5348,357.1567,357.3358,13566.0
2025-01-22 15:10:00,359.19,359.68,359.12,359.49,19952.0,357.3358,357.8233,357.2662,357.6342,19952.0
2025-01-22 15:20:00,359.54,359.68,359.25,359.38,20574.0,357.684,357.8233,357.3955,357.5248,20574.0
2025-01-22 15:30:00,359.39,359.72,359.32,359.54,26777.0,357.5348,357.8631,357.4651,357.684,26777.0
2025-01-22 15:40:00,359.61,360.14,359.08,359.16,42506.0,357.7536,358.2809,357.2264,357.3059,42506.0
2025-01-22 15:50:00,359.22,359.48,358.35,358.99,176539.0,357.3656,357.6243,356.5001,357.1368,176539.0
2025-01-23 09:30:00,358.09,359.31,357.65,358.9,41262.0,356.2415,357.4552,355.8037,357.0473,41262.0
2025-01-23 09:40:00,358.84,360.34,358.68,359.79,18531.0,356.9876,358.4799,356.8284,357.9327,18531.0
2025-01-23 09:50:00,360.04,360.85,360.04,360.53,22947.0,358.1814,358.9872,358.1814,358.6689,22947.0
2025-01-23 10:00:00,360.74,360.95,359.96,360.42,30885.0,358.8778,359.0867,358.1018,358.5594,30885.0
2025-01-23 10:10:00,360.42,360.57,359.83,360.32,17689.0,358.5594,358.7087,357.9725,358.46,17689.0
2025-01-23 10:20:00,360.28,360.59,359.88,360.1,16549.0,358.4202,358.7286,358.0222,358.2411,16549.0
2025-01-23 10:30:00,360.12,360.18,359.47,359.92,23686.0,358.261,358.3207,357.6143,358.062,23686.0
2025-01-23 10:40:00,359.92,361.0,359.92,360.86,20952.0,358.062,359.1364,358.062,358.9972,20952.0
2025-01-23 10:50:00,360.86,361.48,360.86,361.36,14342.0,358.9972,359.614,358.9972,359.4946,14342.0
2025-01-23 11:00:00,361.48,362.0,361.26,361.68,20928.0,359.614,360.1313,359.3951,359.8129,20928.0
2025-01-23 11:10:00,361.69,362.82,361.51,362.67,20828.0,359.8229,360.9471,359.6438,360.7978,20828.0
2025-01-23 11:20:00,362.66,363.14,362.52,362.93,22032.0,360.7879,361.2654,360.6486,361.0565,22032.0
2025-01-23 11:30:00,362.97,363.06,362.03,362.44,17434.0,361.0963,361.1858,360.1611,360.569,17434.0
2025-01-23 11:40:00,362.44,362.7,362.14,362.7,14998.0,360.569,360.8277,360.2706,360.8277,14998.0
2025-01-23 11:50:00,362.47,362.7,362.0,362.02,15837.0,360.5989,360.8277,360.1313,360.1512,15837.0
2025-01-23 12:00:00,361.94,362.31,361.66,361.9,9362.0,360.0716,360.4397,359.793,360.0318,9362.0
2025-01-23 12:10:00,361.76,362.02,361.55,361.84,12830.0,359.8925,360.1512,359.6836,359.9721,12830.0
2025-01-23 12:20:00,361.81,361.86,361.08,361.51,12402.0,359.9423,359.992,359.216,359.6438,12402.0
2025-01-23 12:30:00,361.55,361.72,361.46,361.52,7292.0,359.6836,359.8527,359.5941,359.6538,7292.0
2025-01-23 12:40:00,361.52,361.62,361.06,361.42,8741.0,359.6538,359.7532,359.1961,359.5543,8741.0
2025-01-23 12:50:00,361.38,361.66,361.25,361.35,9019.0,359.5145,359.793,359.3852,359.4846,9019.0
2025-01-23 13:00:00,361.37,361.38,360.8,360.93,12264.0,359.5045,359.5145,358.9375,359.0668,12264.0
2025-01-23 13:10:00,360.93,361.14,360.69,360.99,25785.0,359.0668,359.2757,358.828,359.1265,25785.0
2025-01-23 13:20:00,361.07,361.38,360.41,360.41,14637.0,359.2061,359.5145,358.5495,358.5495,14637.0
2025-01-23 13:30:00,360.78,361.2,360.64,360.75,11667.0,358.9176,359.3354,358.7783,358.8877,11667.0
2025-01-23 13:40:00,360.64,360.96,360.47,360.72,14907.0,358.7783,359.0967,358.6092,358.8579,14907.0
2025-01-23 13:50:00,360.67,360.78,360.49,360.55,11531.0,358.8082,358.9176,358.6291,358.6888,11531.0
2025-01-23 14:00:00,360.43,360.89,360.4,360.71,17597.0,358.5694,359.027,358.5395,358.8479,17597.0
2025-01-23 14:10:00,360.63,360.66,360.36,360.54,9929.0,358.7684,358.7982,358.4998,358.6788,9929.0
2025-01-23 14:20:00,360.51,361.26,360.44,360.84,26635.0,358.649,359.3951,358.5793,358.9773,26635.0
2025-01-23 14:30:00,360.85,361.76,360.71,361.02,30110.0,358.9872,359.8925,358.8479,359.1563,30110.0
2025-01-23 14:40:00,361.15,361.58,361.08,361.25,11047.0,359.2857,359.7135,359.216,359.3852,11047.0
2025-01-23 14:50:00,361.25,361.47,361.1,361.23,12407.0,359.3852,359.604,359.2359,359.3653,12407.0
2025-01-23 15:00:00,361.22,361.41,360.9,361.09,17718.0,359.3553,359.5443,359.037,359.226,17718.0
2025-01-23 15:10:00,361.15,361.5,361.12,361.5,15091.0,359.2857,359.6339,359.2558,359.6339,15091.0
2025-01-23 15:20:00,361.45,361.53,361.18,361.18,17322.0,359.5841,359.6637,359.3155,359.3155,17322.0
2025-01-23 15:30:00,361.16,361.49,361.11,361.4,19153.0,359.2956,359.6239,359.2459,359.5344,19153.0
2025-01-23 15:40:00,361.37,361.86,361.08,361.68,44769.0,359.5045,359.992,359.216,359.8129,44769.0
2025-01-23 15:50:00,361.77,363.32,361.56,363.15,221132.0,359.9025,361.4445,359.6936,361.2754,221132.0
2025-01-24 09:30:00,362.14,362.64,360.15,360.23,56641.0,360.2706,360.768,358.2908,358.3704,56641.0
2025-01-24 09:40:00,360.44,361.98,360.15,360.84,18214.0,358.5793,360.1114,358.2908,358.9773,18214.0
2025-01-24 09:50:00,360.99,361.68,360.9,361.49,34940.0,359.1265,359.8129,359.037,359.6239,34940.0
2025-01-24 10:00:00,361.58,362.1,361.07,361.56,20670.0,359.7135,360.2308,359.2061,359.6936,20670.0
2025-01-24 10:10:00,361.55,362.38,361.24,362.25,10504.0,359.6836,360.5093,359.3752,360.38,10504.0
2025-01-24 10:20:00,362.37,362.44,361.89,361.92,16496.0,360.4994,360.569,360.0219,360.0517,16496.0
2025-01-24 10:30:00,362.13,362.88,362.04,362.71,7431.0,360.2606,361.0067,360.1711,360.8376,7431.0
2025-01-24 10:40:00,362.71,362.91,362.54,362.81,17418.0,360.8376,361.0366,360.6685,360.9371,17418.0
2025-01-24 10:50:00,362.84,363.05,362.67,362.97,24052.0,360.967,361.1759,360.7978,361.0963,24052.0
2025-01-24 11:00:00,362.86,363.26,362.76,362.89,13778.0,360.9868,361.3848,360.8874,361.0167,13778.0
2025-01-24 11:10:00,362.89,363.57,362.89,363.37,12268.0,361.0167,361.6932,361.0167,361.4942,12268.0
2025-01-24 11:20:00,363.54,363.85,363.34,363.4,13666.0,361.6633,361.9717,361.4644,361.5241,13666.0
2025-01-24 11:30:00,363.46,364.0,363.46,363.87,14667.0,361.5838,362.121,361.5838,361.9916,14667.0
2025-01-24 11:40:00,363.87,363.98,363.61,363.62,9492.0,361.9916,362.1011,361.733,361.7429,9492.0
2025-01-24 11:50:00,363.62,363.72,363.32,363.47,11038.0,361.7429,361.8424,361.4445,361.5937,11038.0
2025-01-24 12:00:00,363.49,363.64,363.36,363.63,12405.0,361.6136,361.7628,361.4843,361.7529,12405.0
2025-01-24 12:10:00,363.74,363.74,362.97,363.06,35798.0,361.8623,361.8623,361.0963,361.1858,35798.0
2025-01-24 12:20:00,363.04,363.32,362.94,363.11,9997.0,361.1659,361.4445,361.0664,361.2356,9997.0
2025-01-24 12:30:00,363.03,363.28,362.85,363.19,12983.0,361.156,361.4047,360.9769,361.3151,12983.0
2025-01-24 12:40:00,363.21,363.32,362.94,362.97,16612.0,361.335,361.4445,361.0664,361.0963,16612.0
2025-01-24 12:50:00,362.91,363.33,362.91,363.32,13903.0,361.0366,361.4544,361.0366,361.4445,13903.0
2025-01-24 13:00:00,363.32,363.5,363.14,363.45,7923.0,361.4445,361.6235,361.2654,361.5738,7923.0
2025-01-24 13:10:00,363.56,363.56,363.12,363.19,7650.0,361.6832,361.6832,361.2455,361.3151,7650.0
2025-01-24 13:20:00,363.15,363.27,363.03,363.19,7927.0,361.2754,361.3947,361.156,361.3151,7927.0
2025-01-24 13:30:00,363.28,363.29,362.96,363.06,9293.0,361.4047,361.4146,361.0863,361.1858,9293.0
2025-01-24 13:40:00,363.1,363.2,362.91,363.11,16740.0,361.2256,361.3251,361.0366,361.2356,16740.0
2025-01-24 13:50:00,363.11,363.11,362.58,362.61,25241.0,361.2356,361.2356,360.7083,360.7381,25241.0
2025-01-24 14:00:00,362.69,362.99,362.6,362.71,18749.0,360.8177,361.1162,360.7282,360.8376,18749.0
2025-01-24 14:10:00,362.72,362.84,362.61,362.73,8047.0,360.8476,360.967,360.7381,360.8575,8047.0
2025-01-24 14:20:00,362.73,362.85,362.62,362.79,12863.0,360.8575,360.9769,360.7481,360.9172,12863.0
2025-01-24 14:30:00,362.85,363.25,362.84,363.03,18896.0,360.9769,361.3748,360.967,361.156,18896.0
2025-01-24 14:40:00,363.04,363.1,362.56,362.63,14105.0,361.1659,361.2256,360.6884,360.758,14105.0
2025-01-24 14:50:00,362.54,362.83,362.45,362.7,18604.0,360.6685,360.957,360.579,360.8277,18604.0
2025-01-24 15:00:00,362.7,362.86,362.5,362.5,14999.0,360.8277,360.9868,360.6287,360.6287,14999.0
2025-01-24 15:10:00,362.52,362.73,362.4,362.69,20341.0,360.6486,360.8575,360.5292,360.8177,20341.0
2025-01-24 15:20:00,362.82,362.82,362.4,362.62,28775.0,360.9471,360.9471,360.5292,360.7481,28775.0
2025-01-24 15:30:00,362.61,362.72,362.27,362.45,26078.0,360.7381,360.8476,360.3999,360.579,26078.0
2025-01-24 15:40:00,362.42,362.62,362.11,362.54,40912.0,360.5491,360.7481,360.2407,360.6685,40912.0
2025-01-24 15:50:00,362.67,363.02,362.34,362.47,136531.0,360.7978,361.146,360.4695,360.5989,136531.0
2025-01-27 09:30:00,359.32,365.98,358.92,364.49,161147.0,357.4651,364.0907,357.0672,362.6084,161147.0
2025-01-27 09:40:00,364.48,367.19,363.71,366.67,60315.0,362.5985,365.2945,361.8325,364.7772,60315.0
2025-01-27 09:50:00,366.5,369.2,366.21,369.2,73707.0,364.6081,367.2941,364.3196,367.2941,73707.0
2025-01-27 10:00:00,368.95,369.99,368.59,369.65,55997.0,367.0454,368.08,366.6873,367.7418,55997.0
2025-01-27 10:10:00,369.63,371.41,369.17,370.56,101099.0,367.7219,369.4927,367.2643,368.6471,101099.0
2025-01-27 10:20:00,370.14,371.41,369.78,371.27,31485.0,368.2293,369.4927,367.8711,369.3534,31485.0
2025-01-27 10:30:00,371.27,371.66,370.18,371.09,64320.0,369.3534,369.7414,368.2691,369.1744,64320.0
2025-01-27 10:40:00,371.1,371.3,370.22,370.65,40989.0,369.1843,369.3833,368.3089,368.7366,40989.0
2025-01-27 10:50:00,370.32,370.9,370.11,370.6,41678.0,368.4083,368.9853,368.1994,368.6869,41678.0
2025-01-27 11:00:00,370.48,370.6,369.45,369.85,22460.0,368.5675,368.6869,367.5428,367.9408,22460.0
2025-01-27 11:10:00,369.98,370.3,369.06,369.07,30729.0,368.0701,368.3884,367.1548,367.1648,30729.0
2025-01-27 11:20:00,369.28,369.63,368.6,369.4,37353.0,367.3737,367.7219,366.6972,367.4931,37353.0
2025-01-27 11:30:00,369.4,369.98,369.01,369.5,45526.0,367.4931,368.0701,367.1051,367.5926,45526.0
2025-01-27 11:40:00,369.5,370.0,368.89,369.65,39167.0,367.5926,368.09,366.9857,367.7418,39167.0
2025-01-27 11:50:00,369.77,370.84,369.61,370.84,38287.0,367.8612,368.9257,367.702,368.9257,38287.0
2025-01-27 12:00:00,370.8,371.42,370.56,371.31,43985.0,368.8859,369.5027,368.6471,369.3932,43985.0
2025-01-27 12:10:00,371.28,371.9,371.28,371.71,29130.0,369.3634,369.9802,369.3634,369.7912,29130.0
2025-01-27 12:20:00,371.75,372.47,371.61,372.12,43825.0,369.831,370.5472,369.6917,370.199,43825.0
2025-01-27 12:30:00,372.12,372.34,370.63,370.69,60377.0,370.199,370.4179,368.7167,368.7764,60377.0
2025-01-27 12:40:00,370.33,371.06,370.23,370.44,42249.0,368.4183,369.1445,368.3188,368.5277,42249.0
2025-01-27 12:50:00,370.41,370.96,370.0,370.24,34691.0,368.4979,369.045,368.09,368.3288,34691.0
2025-01-27 13:00:00,370.24,370.94,370.05,370.71,42574.0,368.3288,369.0251,368.1397,368.7963,42574.0
2025-01-27 13:10:00,370.7,371.27,370.44,370.61,37696.0,368.7864,369.3534,368.5277,368.6968,37696.0
2025-01-27 13:20:00,370.65,371.82,370.42,371.34,47020.0,368.7366,369.9006,368.5078,369.4231,47020.0
2025-01-27 13:30:00,371.33,372.83,371.25,372.19,38187.0,369.4131,370.9054,369.3335,370.2687,38187.0
2025-01-27 13:40:00,371.97,372.97,371.97,372.97,27107.0,370.0498,371.0447,370.0498,371.0447,27107.0
2025-01-27 13:50:00,372.65,373.29,372.22,372.51,41266.0,370.7263,371.363,370.2985,370.587,41266.0
2025-01-27 14:00:00,372.46,373.46,372.35,373.27,46737.0,370.5373,371.5321,370.4279,371.3431,46737.0
2025-01-27 14:10:00,373.26,373.69,373.07,373.4,31660.0,371.3332,371.7609,371.1441,371.4724,31660.0
2025-01-27 14:20:00,373.38,373.85,373.19,373.63,24650.0,371.4525,371.9201,371.2635,371.7013,24650.0
2025-01-27 14:30:00,373.62,373.64,372.15,372.68,25975.0,371.6913,371.7112,370.2289,370.7562,25975.0
2025-01-27 14:40:00,372.55,373.1,372.45,372.54,24422.0,370.6268,371.174,370.5273,370.6169,24422.0
2025-01-27 14:50:00,372.54,373.09,372.33,372.37,29084.0,370.6169,371.164,370.408,370.4478,29084.0
2025-01-27 15:00:00,372.42,372.65,371.15,371.79,54783.0,370.4975,370.7263,369.2341,369.8707,54783.0
2025-01-27 15:10:00,371.79,372.26,371.54,372.21,24897.0,369.8707,370.3383,369.622,370.2886,24897.0
2025-01-27 15:20:00,372.22,372.38,371.72,371.89,27695.0,370.2985,370.4577,369.8011,369.9702,27695.0
2025-01-27 15:30:00,371.97,372.12,370.48,370.63,45593.0,370.0498,370.199,368.5675,368.7167,45593.0
2025-01-27 15:40:00,370.69,371.17,370.34,370.68,64053.0,368.7764,369.2539,368.4282,368.7665,64053.0
2025-01-27 15:50:00,370.61,373.32,370.39,373.22,270133.0,368.6968,371.3929,368.478,371.2934,270133.0
2025-01-28 09:30:00,372.0,376.0,370.75,375.6,216601.0,370.0797,374.059,368.8361,373.6611,216601.0
2025-01-28 09:40:00,375.0,378.66,373.39,374.44,120387.0,373.0642,376.7053,371.4625,372.5071,120387.0
2025-01-28 09:50:00,374.63,374.98,373.34,374.98,40123.0,372.6961,373.0443,371.4127,373.0443,40123.0
2025-01-28 10:00:00,374.93,376.6,374.38,376.38,54267.0,372.9945,374.6559,372.4474,374.4371,54267.0
2025-01-28 10:10:00,376.38,377.23,375.12,376.83,45817.0,374.4371,375.2827,373.1836,374.8847,45817.0
2025-01-28 10:20:00,376.74,377.6,375.76,377.29,27296.0,374.7952,375.6508,373.8203,375.3424,27296.0
2025-01-28 10:30:00,377.48,378.82,377.09,378.81,41806.0,375.5314,376.8645,375.1434,376.8545,41806.0
2025-01-28 10:40:00,378.9,379.49,378.44,379.22,40332.0,376.944,377.531,376.4864,377.2624,40332.0
2025-01-28 10:50:00,379.29,382.0,379.28,381.28,158862.0,377.332,380.028,377.3221,379.3118,158862.0
2025-01-28 11:00:00,381.26,382.02,381.05,381.56,61977.0,379.2919,380.0479,379.0829,379.5903,61977.0
2025-01-28 11:10:00,381.61,381.61,380.16,380.99,77992.0,379.6401,379.6401,378.1975,379.0233,77992.0
2025-01-28 11:20:00,381.1,381.1,378.39,378.66,36931.0,379.1327,379.1327,376.4367,376.7053,36931.0
2025-01-28 11:30:00,378.75,378.91,377.5,378.15,27889.0,376.7948,376.954,375.5513,376.1979,27889.0
2025-01-28 11:40:00,378.13,378.76,377.92,378.72,17064.0,376.178,376.8048,375.9691,376.765,17064.0
2025-01-28 11:50:00,378.58,378.92,377.4,378.37,24795.0,376.6257,376.9639,375.4518,376.4168,24795.0
2025-01-28 12:00:00,378.38,378.79,378.0,378.71,30655.0,376.4267,376.8346,376.0487,376.755,30655.0
2025-01-28 12:10:00,378.59,379.3,378.37,378.38,24539.0,376.6356,377.342,376.4168,376.4267,24539.0
2025-01-28 12:20:00,378.21,378.54,378.04,378.36,29957.0,376.2576,376.5859,376.0885,376.4068,29957.0
2025-01-28 12:30:00,378.35,378.85,377.93,378.11,19507.0,376.3969,376.8943,375.9791,376.1581,19507.0
2025-01-28 12:40:00,378.06,378.39,377.76,377.82,25034.0,376.1084,376.4367,375.8099,375.8696,25034.0
2025-01-28 12:50:00,378.05,378.28,377.85,378.03,16383.0,376.0984,376.3272,375.8995,376.0785,16383.0
2025-01-28 13:00:00,377.97,378.32,377.27,377.78,46873.0,376.0188,376.367,375.3225,375.8298,46873.0
2025-01-28 13:10:00,377.74,378.58,377.37,378.49,21903.0,375.79,376.6257,375.4219,376.5362,21903.0
2025-01-28 13:20:00,378.4,378.7,377.94,378.15,19778.0,376.4466,376.7451,375.989,376.1979,19778.0
2025-01-28 13:30:00,378.15,378.34,377.79,378.02,23575.0,376.1979,376.3869,375.8398,376.0686,23575.0
2025-01-28 13:40:00,378.07,378.21,377.29,377.29,25409.0,376.1183,376.2576,375.3424,375.3424,25409.0
2025-01-28 13:50:00,377.74,378.0,377.37,377.6,29305.0,375.79,376.0487,375.4219,375.6508,29305.0
2025-01-28 14:00:00,377.6,378.1,376.83,376.97,38582.0,375.6508,376.1482,374.8847,375.024,38582.0
2025-01-28 14:10:00,376.79,377.25,376.09,377.17,75007.0,374.8449,375.3026,374.1486,375.223,75007.0
2025-01-28 14:20:00,377.21,377.63,376.88,377.43,35674.0,375.2628,375.6806,374.9345,375.4816,35674.0
2025-01-28 14:30:00,377.21,377.97,377.16,377.76,37264.0,375.2628,376.0188,375.213,375.8099,37264.0
2025-01-28 14:40:00,377.87,379.16,377.55,378.06,78226.0,375.9194,377.2027,375.601,376.1084,78226.0
2025-01-28 14:50:00,378.06,378.31,377.94,378.31,30897.0,376.1084,376.3571,375.989,376.3571,30897.0
2025-01-28 15:00:00,378.33,378.58,378.08,378.33,32145.0,376.377,376.6257,376.1283,376.377,32145.0
2025-01-28 15:10:00,378.42,378.79,378.22,378.38,32732.0,376.4665,376.8346,376.2676,376.4267,32732.0
2025-01-28 15:20:00,378.41,378.72,378.21,378.63,47128.0,376.4566,376.765,376.2576,376.6754,47128.0
2025-01-28 15:30:00,378.71,379.18,377.74,378.15,72162.0,376.755,377.2226,375.79,376.1979,72162.0
2025-01-28 15:40:00,378.12,378.61,377.69,378.55,107481.0,376.1681,376.6555,375.7403,376.5959,107481.0
2025-01-28 15:50:00,378.55,379.4,378.21,378.35,245659.0,376.5959,377.4415,376.2576,376.3969,245659.0
2025-01-29 09:30:00,379.87,381.9,377.92,379.99,151927.0,377.909,379.9286,375.9691,378.0284,151927.0
2025-01-29 09:40:00,379.99,380.16,377.14,377.15,73605.0,378.0284,378.1975,375.1931,375.2031,73605.0
2025-01-29 09:50:00,377.3,378.78,377.22,377.88,79040.0,375.3523,376.8247,375.2727,375.9293,79040.0
2025-01-29 10:00:00,377.92,377.93,375.55,375.75,59197.0,375.9691,375.9791,373.6113,373.8103,59197.0
2025-01-29 10:10:00,375.84,376.6,375.56,376.47,36589.0,373.8998,374.6559,373.6213,374.5266,36589.0
2025-01-29 10:20:00,376.34,376.76,376.13,376.58,27652.0,374.3973,374.8151,374.1883,374.636,27652.0
2025-01-29 10:30:00,376.26,376.76,375.57,376.37,30426.0,374.3177,374.8151,373.6312,374.4271,30426.0
2025-01-29 10:40:00,376.52,377.21,376.48,376.72,21494.0,374.5763,375.2628,374.5365,374.7753,21494.0
2025-01-29 10:50:00,376.71,379.76,376.4,376.83,36597.0,374.7654,377.7996,374.457,374.8847,36597.0
2025-01-29 11:00:00,377.02,378.11,376.86,377.69,21734.0,375.0738,376.1581,374.9146,375.7403,21734.0
2025-01-29 11:10:00,377.75,378.59,377.51,378.09,19780.0,375.8,376.6356,375.5612,376.1382,19780.0
2025-01-29 11:20:00,378.06,378.17,377.48,378.04,15406.0,376.1084,376.2178,375.5314,376.0885,15406.0
2025-01-29 11:30:00,378.03,378.25,376.42,376.44,15654.0,376.0785,376.2974,374.4768,374.4967,15654.0
2025-01-29 11:40:00,376.51,376.97,376.08,376.97,14542.0,374.5664,375.024,374.1386,375.024,14542.0
2025-01-29 11:50:00,376.95,376.95,376.14,376.21,16481.0,375.0041,375.0041,374.1983,374.2679,16481.0
2025-01-29 12:00:00,376.28,376.5,375.97,376.15,11269.0,374.3376,374.5564,374.0292,374.2082,11269.0
2025-01-29 12:10:00,376.15,376.53,375.86,376.45,15804.0,374.2082,374.5863,373.9197,374.5067,15804.0
2025-01-29 12:20:00,376.34,376.44,376.0,376.01,17467.0,374.3973,374.4967,374.059,374.069,17467.0
2025-01-29 12:30:00,375.96,376.39,375.79,375.82,18306.0,374.0192,374.447,373.8501,373.8799,18306.0
2025-01-29 12:40:00,375.79,375.92,374.97,375.17,23749.0,373.8501,373.9794,373.0343,373.2333,23749.0
2025-01-29 12:50:00,375.21,375.49,375.02,375.47,19774.0,373.2731,373.5516,373.0841,373.5318,19774.0
2025-01-29 13:00:00,375.48,376.17,375.01,376.17,16934.0,373.5417,374.2281,373.0741,374.2281,16934.0
2025-01-29 13:10:00,376.1,376.44,375.97,376.3,30136.0,374.1585,374.4967,374.0292,374.3575,30136.0
2025-01-29 13:20:00,376.31,376.68,376.22,376.64,11361.0,374.3674,374.7355,374.2779,374.6957,11361.0
2025-01-29 13:30:00,376.76,376.94,376.18,376.31,15615.0,374.8151,374.9942,374.2381,374.3674,15615.0
2025-01-29 13:40:00,376.36,376.79,376.09,376.63,8128.0,374.4172,374.8449,374.1486,374.6858,8128.0
2025-01-29 13:50:00,376.6,376.74,376.1,376.1,9943.0,374.6559,374.7952,374.1585,374.1585,9943.0
2025-01-29 14:00:00,375.98,375.98,374.44,374.75,26935.0,374.0391,374.0391,372.5071,372.8155,26935.0
2025-01-29 14:10:00,374.51,374.51,373.5,373.71,23604.0,372.5767,372.5767,371.5719,371.7808,23604.0
2025-01-29 14:20:00,373.76,373.77,373.18,373.37,26753.0,371.8306,371.8405,371.2536,371.4426,26753.0
2025-01-29 14:30:00,373.46,374.75,373.39,374.69,23526.0,371.5321,372.8155,371.4625,372.7558,23526.0
2025-01-29 14:40:00,374.84,375.33,374.32,374.65,12413.0,372.905,373.3925,372.3877,372.716,12413.0
2025-01-29 14:50:00,374.81,374.83,373.9,373.93,69440.0,372.8752,372.8951,371.9699,371.9997,69440.0
2025-01-29 15:00:00,374.03,374.32,373.67,374.1,11650.0,372.0992,372.3877,371.741,372.1688,11650.0
2025-01-29 15:10:00,374.26,374.7,373.82,374.69,21344.0,372.328,372.7657,371.8903,372.7558,21344.0
2025-01-29 15:20:00,374.7,375.75,374.7,375.62,31242.0,372.7657,373.8103,372.7657,373.681,31242.0
2025-01-29 15:30:00,375.62,375.62,374.59,374.82,21195.0,373.681,373.681,372.6563,372.8851,21195.0
2025-01-29 15:40:00,374.8,375.71,374.59,375.68,38395.0,372.8652,373.7705,372.6563,373.7407,38395.0
2025-01-29 15:50:00,375.78,376.14,374.29,374.41,175172.0,373.8402,374.1983,372.3578,372.4772,175172.0
2025-01-30 09:30:00,378.0,382.48,376.72,382.04,122940.0,376.0487,380.5056,374.7753,380.0678,122940.0
2025-01-30 09:40:00,382.04,383.5,381.83,383.36,46526.0,380.0678,381.5203,379.8589,381.381,46526.0
2025-01-30 09:50:00,383.05,384.5,383.01,383.54,53993.0,381.0726,382.5151,381.0328,381.5601,53993.0
2025-01-30 10:00:00,383.73,384.68,383.15,384.58,31275.0,381.7491,382.6942,381.1721,382.5947,31275.0
2025-01-30 10:10:00,384.55,384.81,383.92,384.27,22986.0,382.5649,382.8235,381.9381,382.2863,22986.0
2025-01-30 10:20:00,384.27,385.36,383.71,384.12,95343.0,382.2863,383.3707,381.7292,382.1371,95343.0
2025-01-30 10:30:00,384.26,385.0,383.92,384.46,22926.0,382.2764,383.0126,381.9381,382.4753,22926.0
2025-01-30 10:40:00,384.34,384.52,383.29,384.0,24343.0,382.356,382.535,381.3114,382.0177,24343.0
2025-01-30 10:50:00,384.23,384.25,382.18,382.62,25913.0,382.2465,382.2664,380.2071,380.6448,25913.0
2025-01-30 11:00:00,382.85,383.81,381.89,383.77,23965.0,380.8737,381.8287,379.9186,381.7889,23965.0
2025-01-30 11:10:00,383.59,383.93,383.44,383.44,43385.0,381.6098,381.9481,381.4606,381.4606,43385.0
2025-01-30 11:20:00,383.66,384.5,383.44,384.08,28354.0,381.6795,382.5151,381.4606,382.0973,28354.0
2025-01-30 11:30:00,384.08,384.89,383.99,384.88,16528.0,382.0973,382.9031,382.0078,382.8932,16528.0
2025-01-30 11:40:00,384.91,385.5,384.73,385.38,67400.0,382.923,383.51,382.744,383.3906,67400.0
2025-01-30 11:50:00,385.21,385.91,385.06,385.06,42184.0,383.2215,383.9179,383.0722,383.0722,42184.0
2025-01-30 12:00:00,385.1,385.37,383.48,383.73,28515.0,383.112,383.3806,381.5004,381.7491,28515.0
2025-01-30 12:10:00,383.71,383.71,382.48,382.69,10703.0,381.7292,381.7292,380.5056,380.7145,10703.0
2025-01-30 12:20:00,382.57,383.2,382.07,382.36,6963.0,380.5951,381.2218,380.0977,380.3862,6963.0
2025-01-30 12:30:00,382.19,382.46,381.67,381.77,11593.0,380.2171,380.4857,379.6997,379.7992,11593.0
2025-01-30 12:40:00,381.87,383.27,381.65,382.56,25249.0,379.8987,381.2915,379.6799,380.5852,25249.0
2025-01-30 12:50:00,382.42,383.07,382.0,382.5,10307.0,380.4459,381.0925,380.028,380.5255,10307.0
2025-01-30 13:00:00,382.45,382.96,382.26,382.34,17340.0,380.4757,380.9831,380.2867,380.3663,17340.0
2025-01-30 13:10:00,382.17,382.61,381.64,382.07,17771.0,380.1972,380.6349,379.6699,380.0977,17771.0
2025-01-30 13:20:00,382.3,383.0,382.09,382.74,15496.0,380.3265,381.0229,380.1176,380.7642,15496.0
2025-01-30 13:30:00,382.61,383.65,382.61,383.55,12186.0,380.6349,381.6695,380.6349,381.57,12186.0
2025-01-30 13:40:00,383.27,383.41,382.61,382.68,8566.0,381.2915,381.4308,380.6349,380.7045,8566.0
2025-01-30 13:50:00,382.95,382.99,382.09,382.37,14090.0,380.9731,381.0129,380.1176,380.3961,14090.0
2025-01-30 14:00:00,382.58,382.58,382.0,382.0,17777.0,380.605,380.605,380.028,380.028,17777.0
2025-01-30 14:10:00,382.0,382.17,381.39,381.59,9354.0,380.028,380.1972,379.4212,379.6202,9354.0
2025-01-30 14:20:00,381.75,382.55,381.74,382.54,21109.0,379.7793,380.5752,379.7694,380.5653,21109.0
2025-01-30 14:30:00,382.56,382.57,381.46,381.95,10550.0,380.5852,380.5951,379.4908,379.9783,10550.0
2025-01-30 14:40:00,381.85,382.0,381.4,381.4,16999.0,379.8788,380.028,379.4311,379.4311,16999.0
2025-01-30 14:50:00,381.61,382.03,381.43,381.65,6187.0,379.6401,380.0579,379.461,379.6799,6187.0
2025-01-30 15:00:00,381.81,382.13,381.5,381.9,13438.0,379.839,380.1574,379.5306,379.9286,13438.0
2025-01-30 15:10:00,381.94,382.17,381.64,381.89,7027.0,379.9684,380.1972,379.6699,379.9186,7027.0
2025-01-30 15:20:00,381.85,381.98,381.13,381.4,16489.0,379.8788,380.0081,379.1625,379.4311,16489.0
2025-01-30 15:30:00,381.33,381.35,379.75,379.75,40364.0,379.3615,379.3814,377.7897,377.7897,40364.0
2025-01-30 15:40:00,379.82,380.62,378.86,380.61,38915.0,377.8593,378.6552,376.9043,378.6452,38915.0
2025-01-30 15:50:00,380.74,381.04,380.11,380.69,127762.0,378.7745,379.073,378.1478,378.7248,127762.0
2025-01-31 09:30:00,380.75,381.21,379.64,381.21,66571.0,378.7845,379.2421,377.6802,379.2421,66571.0
2025-01-31 09:40:00,381.23,382.0,380.51,381.95,24626.0,379.262,380.028,378.5457,379.9783,24626.0
2025-01-31 09:50:00,381.95,382.43,381.53,381.71,19262.0,379.9783,380.4558,379.5605,379.7395,19262.0
2025-01-31 10:00:00,381.99,383.23,381.99,382.92,18037.0,380.0181,381.2517,380.0181,380.9433,18037.0
2025-01-31 10:10:00,383.02,383.58,382.97,383.42,9920.0,381.0428,381.5999,380.993,381.4407,9920.0
2025-01-31 10:20:00,383.38,383.81,383.11,383.47,20590.0,381.4009,381.8287,381.1323,381.4905,20590.0
2025-01-31 10:30:00,383.6,383.99,383.46,383.8,20664.0,381.6198,382.0078,381.4805,381.8188,20664.0
2025-01-31 10:40:00,383.79,383.99,382.85,383.48,52273.0,381.8088,382.0078,380.8737,381.5004,52273.0
2025-01-31 10:50:00,383.38,383.74,382.76,383.58,13211.0,381.4009,381.7591,380.7841,381.5999,13211.0
2025-01-31 11:00:00,383.73,384.34,383.54,384.26,22279.0,381.7491,382.356,381.5601,382.2764,22279.0
2025-01-31 11:10:00,384.27,384.92,384.26,384.76,28178.0,382.2863,382.933,382.2764,382.7738,28178.0
2025-01-31 11:20:00,384.76,385.13,384.52,385.0,54081.0,382.7738,383.1419,382.535,383.0126,54081.0
2025-01-31 11:30:00,385.11,385.16,384.54,384.81,41367.0,383.122,383.1717,382.5549,382.8235,41367.0
2025-01-31 11:40:00,384.8,384.82,384.48,384.71,7100.0,382.8136,382.8335,382.4952,382.7241,7100.0
2025-01-31 11:50:00,384.8,385.15,384.68,385.15,24336.0,382.8136,383.1618,382.6942,383.1618,24336.0
2025-01-31 12:00:00,385.1,385.69,384.78,385.27,21711.0,383.112,383.699,382.7937,383.2812,21711.0
2025-01-31 12:10:00,385.28,385.66,384.93,385.54,41105.0,383.2911,383.6691,382.9429,383.5498,41105.0
2025-01-31 12:20:00,385.47,386.43,385.41,386.36,27525.0,383.4801,384.4352,383.4204,384.3655,27525.0
2025-01-31 12:30:00,386.37,386.78,386.07,386.36,33120.0,384.3755,384.7834,384.077,384.3655,33120.0
2025-01-31 12:40:00,386.35,386.94,386.25,386.86,21007.0,384.3556,384.9425,384.2561,384.863,21007.0
2025-01-31 12:50:00,386.78,386.9,386.38,386.55,34920.0,384.7834,384.9027,384.3854,384.5546,34920.0
2025-01-31 13:00:00,386.54,386.81,386.5,386.79,7633.0,384.5446,384.8132,384.5048,384.7933,7633.0
2025-01-31 13:10:00,386.77,387.0,386.28,386.28,37182.0,384.7734,385.0022,384.2859,384.2859,37182.0
2025-01-31 13:20:00,386.28,386.46,385.57,385.79,28971.0,384.2859,384.465,383.5796,383.7985,28971.0
2025-01-31 13:30:00,385.62,385.68,385.01,385.22,34636.0,383.6294,383.689,383.0225,383.2314,34636.0
2025-01-31 13:40:00,385.38,385.54,384.87,385.22,27024.0,383.3906,383.5498,382.8832,383.2314,27024.0
2025-01-31 13:50:00,385.23,385.3,384.5,385.25,39119.0,383.2414,383.311,382.5151,383.2613,39119.0
2025-01-31 14:00:00,385.25,385.73,384.61,384.78,55235.0,383.2613,383.7388,382.6246,382.7937,55235.0
2025-01-31 14:10:00,384.85,385.43,384.56,384.78,19182.0,382.8633,383.4403,382.5748,382.7937,19182.0
2025-01-31 14:20:00,384.63,385.05,384.47,385.04,14478.0,382.6445,383.0623,382.4853,383.0524,14478.0
2025-01-31 14:30:00,384.98,385.24,384.54,384.79,28622.0,382.9927,383.2513,382.5549,382.8036,28622.0
2025-01-31 14:40:00,384.61,384.69,383.61,384.25,24886.0,382.6246,382.7042,381.6297,382.2664,24886.0
2025-01-31 14:50:00,384.42,385.5,384.25,385.03,17659.0,382.4356,383.51,382.2664,383.0424,17659.0
2025-01-31 15:00:00,384.95,385.18,384.66,384.75,32078.0,382.9628,383.1916,382.6743,382.7638,32078.0
2025-01-31 15:10:00,384.74,385.22,384.66,384.85,28866.0,382.7539,383.2314,382.6743,382.8633,28866.0
2025-01-31 15:20:00,384.9,385.25,384.69,384.98,36278.0,382.9131,383.2613,382.7042,382.9927,36278.0
2025-01-31 15:30:00,384.98,385.67,384.76,385.0,66373.0,382.9927,383.6791,382.7738,383.0126,66373.0
2025-01-31 15:40:00,385.09,385.75,384.93,385.63,75106.0,383.1021,383.7587,382.9429,383.6393,75106.0
2025-01-31 15:50:00,385.76,385.76,384.76,384.81,211902.0,383.7686,383.7686,382.7738,382.8235,211902.0
2025-02-03 09:30:00,381.14,384.14,378.54,381.35,156235.0,379.1725,382.157,376.5859,379.3814,156235.0
2025-02-03 09:40:00,381.19,382.99,380.76,382.61,81564.0,379.2222,381.0129,378.7944,380.6349,81564.0
2025-02-03 09:50:00,382.43,383.46,381.53,382.63,72125.0,380.4558,381.4805,379.5605,380.6548,72125.0
2025-02-03 10:00:00,382.65,382.98,381.9,382.38,46913.0,380.6747,381.003,379.9286,380.4061,46913.0
2025-02-03 10:10:00,382.51,382.77,382.12,382.44,51022.0,380.5354,380.7941,380.1474,380.4658,51022.0
2025-02-03 10:20:00,382.44,386.17,382.25,386.17,70257.0,380.4658,384.1765,380.2768,384.1765,70257.0
2025-02-03 10:30:00,385.83,386.02,384.25,385.59,56064.0,383.8383,384.0273,382.2664,383.5995,56064.0
2025-02-03 10:40:00,385.19,386.06,384.6,385.41,18838.0,383.2016,384.0671,382.6146,383.4204,18838.0
2025-02-03 10:50:00,385.65,386.08,385.44,385.73,11651.0,383.6592,384.087,383.4503,383.7388,11651.0
2025-02-03 11:00:00,385.96,386.08,384.23,385.17,29249.0,383.9676,384.087,382.2465,383.1817,29249.0
2025-02-03 11:10:00,385.24,385.72,385.07,385.35,17325.0,383.2513,383.7288,383.0822,383.3607,17325.0
2025-02-03 11:20:00,385.55,385.89,384.9,385.54,23808.0,383.5597,383.898,382.9131,383.5498,23808.0
2025-02-03 11:30:00,385.38,386.08,385.18,385.88,14114.0,383.3906,384.087,383.1916,383.888,14114.0
2025-02-03 11:40:00,385.77,386.2,385.44,385.61,16659.0,383.7786,384.2064,383.4503,383.6194,16659.0
2025-02-03 11:50:00,385.43,385.94,384.87,384.98,9267.0,383.4403,383.9477,382.8832,382.9927,9267.0
2025-02-03 12:00:00,384.75,385.41,384.68,385.37,24204.0,382.7638,383.4204,382.6942,383.3806,24204.0
2025-02-03 12:10:00,385.37,385.77,384.83,385.77,22820.0,383.3806,383.7786,382.8434,383.7786,22820.0
2025-02-03 12:20:00,385.93,386.66,385.68,386.33,17797.0,383.9378,384.664,383.689,384.3357,17797.0
2025-02-03 12:30:00,386.25,386.33,385.03,385.04,20928.0,384.2561,384.3357,383.0424,383.0524,20928.0
2025-02-03 12:40:00,385.15,385.19,384.49,384.6,11173.0,383.1618,383.2016,382.5052,382.6146,11173.0
2025-02-03 12:50:00,384.51,385.35,384.25,384.93,17887.0,382.5251,383.3607,382.2664,382.9429,17887.0
2025-02-03 13:00:00,384.85,385.13,384.23,384.67,8468.0,382.8633,383.1419,382.2465,382.6843,8468.0
2025-02-03 13:10:00,384.68,385.26,384.56,384.7,9872.0,382.6942,383.2712,382.5748,382.7141,9872.0
2025-02-03 13:20:00,384.68,385.25,384.67,385.13,11918.0,382.6942,383.2613,382.6843,383.1419,11918.0
2025-02-03 13:30:00,385.1,385.24,384.59,384.87,7681.0,383.112,383.2513,382.6047,382.8832,7681.0
2025-02-03 13:40:00,384.87,385.26,384.49,385.01,11961.0,382.8832,383.2712,382.5052,383.0225,11961.0
2025-02-03 13:50:00,385.04,385.04,384.64,384.84,5947.0,383.0524,383.0524,382.6544,382.8534,5947.0
2025-02-03 14:00:00,384.82,384.89,384.53,384.58,12834.0,382.8335,382.9031,382.545,382.5947,12834.0
2025-02-03 14:10:00,384.58,385.23,384.43,385.21,17540.0,382.5947,383.2414,382.4455,383.2215,17540.0
2025-02-03 14:20:00,385.23,385.23,385.0,385.18,10468.0,383.2414,383.2414,383.0126,383.1916,10468.0
2025-02-03 14:30:00,385.22,385.41,385.13,385.36,16612.0,383.2314,383.4204,383.1419,383.3707,16612.0
2025-02-03 14:40:00,385.34,386.2,385.27,385.81,19868.0,383.3508,384.2064,383.2812,383.8184,19868.0
2025-02-03 14:50:00,385.82,386.0,385.19,385.39,21601.0,383.8283,384.0074,383.2016,383.4005,21601.0
2025-02-03 15:00:00,385.38,385.73,385.38,385.51,22745.0,383.3906,383.7388,383.3906,383.5199,22745.0
2025-02-03 15:10:00,385.63,385.71,384.98,384.98,28747.0,383.6393,383.7189,382.9927,382.9927,28747.0
2025-02-03 15:20:00,385.14,385.2,384.27,384.96,36012.0,383.1518,383.2115,382.2863,382.9728,36012.0
2025-02-03 15:30:00,385.02,385.04,384.58,384.78,54351.0,383.0325,383.0524,382.5947,382.7937,54351.0
2025-02-03 15:40:00,384.78,385.14,384.53,384.98,74691.0,382.7937,383.1518,382.545,382.9927,74691.0
2025-02-03 15:50:00,385.08,385.86,384.15,385.21,255289.0,383.0921,383.8681,382.1669,383.2215,255289.0
2025-02-04 09:30:00,381.51,386.48,380.11,386.47,98356.0,379.5406,384.4849,378.1478,384.475,98356.0
2025-02-04 09:40:00,386.16,389.5,385.76,389.16,84647.0,384.1666,387.4893,383.7686,387.1511,84647.0
2025-02-04 09:50:00,389.16,389.83,387.53,388.41,49166.0,387.1511,387.8176,385.5295,386.405,49166.0
2025-02-04 10:00:00,388.44,388.8,386.84,387.22,63539.0,386.4348,386.7929,384.8431,385.2211,63539.0
2025-02-04 10:10:00,387.3,388.84,386.57,388.7,24716.0,385.3007,386.8327,384.5745,386.6935,24716.0
2025-02-04 10:20:00,388.84,389.49,388.05,388.06,70640.0,386.8327,387.4794,386.0468,386.0568,70640.0
2025-02-04 10:30:00,387.83,388.64,387.51,388.57,9869.0,385.8279,386.6338,385.5096,386.5641,9869.0
2025-02-04 10:40:00,388.67,389.4,388.55,388.81,18741.0,386.6636,387.3898,386.5442,386.8029,18741.0
2025-02-04 10:50:00,388.67,389.04,388.41,388.81,17457.0,386.6636,387.0317,386.405,386.8029,17457.0
2025-02-04 11:00:00,388.75,389.21,388.47,388.7,42798.0,386.7432,387.2008,386.4646,386.6935,42798.0
2025-02-04 11:10:00,388.7,390.46,388.7,389.7,104607.0,386.6935,388.4444,386.6935,387.6883,104607.0
2025-02-04 11:20:00,389.73,390.13,389.44,389.87,21394.0,387.7181,388.1161,387.4296,387.8574,21394.0
2025-02-04 11:30:00,389.92,390.07,389.14,389.87,9861.0,387.9072,388.0564,387.1312,387.8574,9861.0
2025-02-04 11:40:00,389.83,390.22,388.83,389.01,27715.0,387.8176,388.2056,386.8228,387.0019,27715.0
2025-02-04 11:50:00,389.03,389.32,388.78,389.1,19245.0,387.0218,387.3103,386.773,387.0914,19245.0
2025-02-04 12:00:00,389.12,389.3,388.32,389.0,47619.0,387.1113,387.2904,386.3154,386.9919,47619.0
2025-02-04 12:10:00,389.0,389.44,388.64,388.99,25580.0,386.9919,387.4296,386.6338,386.982,25580.0
2025-02-04 12:20:00,389.18,389.3,388.46,388.68,25191.0,387.171,387.2904,386.4547,386.6736,25191.0
2025-02-04 12:30:00,388.69,388.82,388.34,388.5,17671.0,386.6835,386.8128,386.3353,386.4945,17671.0
2025-02-04 12:40:00,388.5,388.92,388.43,388.58,11261.0,386.4945,386.9123,386.4249,386.5741,11261.0
2025-02-04 12:50:00,388.7,389.09,388.35,388.67,20830.0,386.6935,387.0814,386.3453,386.6636,20830.0
2025-02-04 13:00:00,388.63,389.15,388.33,389.15,23997.0,386.6238,387.1411,386.3254,387.1411,23997.0
2025-02-04 13:10:00,389.13,389.39,388.92,388.92,15411.0,387.1212,387.3799,386.9123,386.9123,15411.0
2025-02-04 13:20:00,388.93,389.7,388.55,389.55,18248.0,386.9223,387.6883,386.5442,387.5391,18248.0
2025-02-04 13:30:00,389.54,389.87,389.48,389.85,15984.0,387.5291,387.8574,387.4694,387.8375,15984.0
2025-02-04 13:40:00,389.83,390.65,389.83,390.65,15055.0,387.8176,388.6334,387.8176,388.6334,15055.0
2025-02-04 13:50:00,390.65,390.86,389.85,390.0,38169.0,388.6334,388.8423,387.8375,387.9867,38169.0
2025-02-04 14:00:00,389.99,390.7,389.87,390.7,24537.0,387.9768,388.6831,387.8574,388.6831,24537.0
2025-02-04 14:10:00,390.7,391.65,390.55,391.63,29964.0,388.6831,389.6282,388.5339,389.6083,29964.0
2025-02-04 14:20:00,391.68,392.22,391.41,391.53,55493.0,389.6581,390.1953,389.3895,389.5088,55493.0
2025-02-04 14:30:00,391.65,392.14,391.23,392.01,80636.0,389.6282,390.1157,389.2104,389.9864,80636.0
2025-02-04 14:40:00,391.98,392.44,391.82,392.05,30773.0,389.9565,390.4141,389.7974,390.0262,30773.0
2025-02-04 14:50:00,392.05,392.45,391.5,391.73,48261.0,390.0262,390.4241,389.479,389.7078,48261.0
2025-02-04 15:00:00,391.55,391.79,390.99,391.24,23256.0,389.5287,389.7675,388.9716,389.2203,23256.0
2025-02-04 15:10:00,391.28,391.78,391.28,391.62,46215.0,389.2601,389.7576,389.2601,389.5984,46215.0
2025-02-04 15:20:00,391.62,391.71,390.63,390.81,55086.0,389.5984,389.6879,388.6135,388.7926,55086.0
2025-02-04 15:30:00,390.82,391.08,390.17,390.44,37412.0,388.8025,389.0612,388.1559,388.4245,37412.0
2025-02-04 15:40:00,390.48,390.57,389.26,389.32,43567.0,388.4643,388.5538,387.2506,387.3103,43567.0
2025-02-04 15:50:00,389.23,392.45,389.12,391.48,295078.0,387.2207,390.4241,387.1113,389.4591,295078.0
2025-02-05 09:30:00,390.82,392.25,390.41,392.09,106605.0,388.8025,390.2251,388.3946,390.066,106605.0
2025-02-05 09:40:00,392.17,392.83,391.64,392.75,21589.0,390.1455,390.8021,389.6183,390.7225,21589.0
2025-02-05 09:50:00,392.74,393.21,391.84,392.32,41813.0,390.7126,391.1802,389.8172,390.2948,41813.0
2025-02-05 10:00:00,392.99,393.22,391.63,393.1,52559.0,390.9613,391.1901,389.6083,391.0707,52559.0
2025-02-05 10:10:00,393.15,393.25,392.33,392.36,41825.0,391.1205,391.22,390.3047,390.3346,41825.0
2025-02-05 10:20:00,392.4,393.07,392.11,392.95,20484.0,390.3744,391.0409,390.0859,390.9215,20484.0
2025-02-05 10:30:00,392.98,393.0,392.18,392.55,34008.0,390.9514,390.9713,390.1555,390.5236,34008.0
2025-02-05 10:40:00,392.66,394.09,392.62,393.38,41251.0,390.633,392.0556,390.5932,391.3493,41251.0
2025-02-05 10:50:00,393.38,393.81,393.18,393.5,18391.0,391.3493,391.7771,391.1503,391.4687,18391.0
2025-02-05 11:00:00,393.49,393.69,392.96,393.65,27084.0,391.4587,391.6577,390.9315,391.6179,27084.0
2025-02-05 11:10:00,393.68,393.87,392.81,393.06,29099.0,391.6477,391.8368,390.7822,391.0309,29099.0
2025-02-05 11:20:00,392.85,393.96,392.79,393.92,34108.0,390.822,391.9263,390.7623,391.8865,34108.0
2025-02-05 11:30:00,393.9,394.46,393.9,394.42,21480.0,391.8666,392.4237,391.8666,392.3839,21480.0
2025-02-05 11:40:00,394.31,395.23,394.3,395.19,51704.0,392.2745,393.1897,392.2645,393.15,51704.0
2025-02-05 11:50:00,395.14,395.57,394.95,395.34,22061.0,393.1002,393.528,392.9112,393.2992,22061.0
2025-02-05 12:00:00,395.38,395.8,395.21,395.76,35074.0,393.339,393.7568,393.1699,393.717,35074.0
2025-02-05 12:10:00,395.76,396.05,395.63,395.93,24914.0,393.717,394.0055,393.5877,393.8861,24914.0
2025-02-05 12:20:00,395.95,395.96,395.39,395.6,30179.0,393.906,393.916,393.3489,393.5578,30179.0
2025-02-05 12:30:00,395.6,396.05,395.45,395.69,24192.0,393.5578,394.0055,393.4086,393.6474,24192.0
2025-02-05 12:40:00,395.88,396.0,395.33,395.71,23952.0,393.8364,393.9558,393.2892,393.6673,23952.0
2025-02-05 12:50:00,395.71,395.82,395.22,395.51,23170.0,393.6673,393.7767,393.1798,393.4683,23170.0
2025-02-05 13:00:00,395.48,395.48,394.84,395.12,16681.0,393.4385,393.4385,392.8018,393.0803,16681.0
2025-02-05 13:10:00,394.99,395.56,394.84,395.36,27574.0,392.951,393.518,392.8018,393.3191,27574.0
2025-02-05 13:20:00,395.47,395.5,395.14,395.35,16381.0,393.4285,393.4584,393.1002,393.3091,16381.0
2025-02-05 13:30:00,395.35,396.37,395.27,396.37,29804.0,393.3091,394.3239,393.2295,394.3239,29804.0
2025-02-05 13:40:00,396.43,396.44,395.9,396.22,26822.0,394.3836,394.3935,393.8563,394.1746,26822.0
2025-02-05 13:50:00,396.25,396.27,395.43,395.68,19758.0,394.2045,394.2244,393.3887,393.6374,19758.0
2025-02-05 14:00:00,395.55,395.95,395.54,395.9,19211.0,393.5081,393.906,393.4981,393.8563,19211.0
2025-02-05 14:10:00,395.89,396.03,395.59,395.82,28781.0,393.8463,393.9856,393.5479,393.7767,28781.0
2025-02-05 14:20:00,395.81,396.03,395.49,396.0,27036.0,393.7668,393.9856,393.4484,393.9558,27036.0
2025-02-05 14:30:00,396.03,396.4,395.96,396.26,50948.0,393.9856,394.3537,393.916,394.2144,50948.0
2025-02-05 14:40:00,396.26,396.61,396.19,396.58,43059.0,394.2144,394.5626,394.1448,394.5328,43059.0
2025-02-05 14:50:00,396.58,396.68,395.81,396.08,36734.0,394.5328,394.6323,393.7668,394.0354,36734.0
2025-02-05 15:00:00,396.1,396.54,396.03,396.45,124204.0,394.0553,394.493,393.9856,394.4034,124204.0
2025-02-05 15:10:00,396.45,396.89,396.44,396.65,26609.0,394.4034,394.8412,394.3935,394.6024,26609.0
2025-02-05 15:20:00,396.66,397.26,396.57,397.19,35832.0,394.6124,395.2093,394.5228,395.1396,35832.0
2025-02-05 15:30:00,397.16,397.7,397.04,397.66,46536.0,395.1098,395.647,394.9904,395.6072,46536.0
2025-02-05 15:40:00,397.66,397.71,396.75,397.06,70561.0,395.6072,395.6569,394.7019,395.0103,70561.0
2025-02-05 15:50:00,397.0,398.35,396.99,398.2,320833.0,394.9506,396.2936,394.9407,396.1444,320833.0
2025-02-06 09:30:00,395.2,397.88,394.66,396.88,117738.0,393.1599,395.8261,392.6227,394.8312,117738.0
2025-02-06 09:40:00,397.32,397.32,396.14,396.14,20048.0,395.269,395.269,394.095,394.095,20048.0
2025-02-06 09:50:00,396.37,396.37,394.81,396.18,17426.0,394.3239,394.3239,392.7719,394.1348,17426.0
2025-02-06 10:00:00,395.94,396.13,394.93,395.6,18602.0,393.8961,394.0851,392.8913,393.5578,18602.0
2025-02-06 10:10:00,395.52,395.61,394.64,394.65,53147.0,393.4783,393.5678,392.6028,392.6127,53147.0
2025-02-06 10:20:00,394.57,394.81,393.48,393.8,22958.0,392.5332,392.7719,391.4488,391.7671,22958.0
2025-02-06 10:30:00,393.73,394.25,393.45,393.83,22924.0,391.6975,392.2148,391.4189,391.797,22924.0
2025-02-06 10:40:00,393.7,393.96,393.22,393.52,15103.0,391.6676,391.9263,391.1901,391.4886,15103.0
2025-02-06 10:50:00,393.67,393.67,393.02,393.11,17991.0,391.6378,391.6378,390.9912,391.0807,17991.0
2025-02-06 11:00:00,393.17,393.59,392.22,392.25,21633.0,391.1404,391.5582,390.1953,390.2251,21633.0
2025-02-06 11:10:00,392.48,392.93,392.46,392.64,17006.0,390.4539,390.9016,390.434,390.6131,17006.0
2025-02-06 11:20:00,392.62,393.0,392.29,392.75,19421.0,390.5932,390.9713,390.2649,390.7225,19421.0
2025-02-06 11:30:00,392.64,392.82,391.88,391.99,15918.0,390.6131,390.7922,389.857,389.9665,15918.0
2025-02-06 11:40:00,391.88,392.73,391.78,392.6,12476.0,389.857,390.7027,389.7576,390.5733,12476.0
2025-02-06 11:50:00,392.75,392.75,392.04,392.45,14893.0,390.7225,390.7225,390.0162,390.4241,14893.0
2025-02-06 12:00:00,392.45,392.45,391.52,391.8,13500.0,390.4241,390.4241,389.4989,389.7775,13500.0
2025-02-06 12:10:00,391.64,391.89,391.47,391.47,19931.0,389.6183,389.867,389.4492,389.4492,19931.0
2025-02-06 12:20:00,391.56,391.71,390.41,390.43,21065.0,389.5387,389.6879,388.3946,388.4145,21065.0
2025-02-06 12:30:00,390.45,390.71,390.02,390.16,25648.0,388.4344,388.6931,388.0066,388.1459,25648.0
2025-02-06 12:40:00,390.18,390.18,389.19,389.54,28422.0,388.1658,388.1658,387.1809,387.5291,28422.0
2025-02-06 12:50:00,389.49,389.88,389.26,389.68,18428.0,387.4794,387.8674,387.2506,387.6684,18428.0
2025-02-06 13:00:00,389.67,390.3,389.34,389.69,16334.0,387.6584,388.2852,387.3302,387.6783,16334.0
2025-02-06 13:10:00,389.74,390.0,389.33,389.66,11682.0,387.7281,387.9867,387.3202,387.6485,11682.0
2025-02-06 13:20:00,389.65,389.85,389.3,389.85,15532.0,387.6386,387.8375,387.2904,387.8375,15532.0
2025-02-06 13:30:00,389.84,389.84,388.75,389.1,30010.0,387.8276,387.8276,386.7432,387.0914,30010.0
2025-02-06 13:40:00,389.06,389.53,388.72,389.03,15531.0,387.0516,387.5192,386.7134,387.0218,15531.0
2025-02-06 13:50:00,388.94,389.02,388.57,388.75,9872.0,386.9322,387.0118,386.5641,386.7432,9872.0
2025-02-06 14:00:00,388.74,389.08,388.43,388.43,15287.0,386.7333,387.0715,386.4249,386.4249,15287.0
2025-02-06 14:10:00,388.55,389.12,388.42,388.93,12673.0,386.5442,387.1113,386.4149,386.9223,12673.0
2025-02-06 14:20:00,388.74,388.87,388.0,388.07,16644.0,386.7333,386.8626,385.9971,386.0667,16644.0
2025-02-06 14:30:00,388.0,388.0,387.0,387.88,26818.0,385.9971,385.9971,385.0022,385.8777,26818.0
2025-02-06 14:40:00,387.73,388.23,387.49,388.1,21819.0,385.7285,386.2259,385.4897,386.0966,21819.0
2025-02-06 14:50:00,388.19,388.33,387.16,387.28,30537.0,386.1861,386.3254,385.1614,385.2808,30537.0
2025-02-06 15:00:00,387.31,387.39,386.78,387.02,22011.0,385.3106,385.3902,384.7834,385.0221,22011.0
2025-02-06 15:10:00,387.06,387.17,386.6,386.7,16288.0,385.0619,385.1714,384.6043,384.7038,16288.0
2025-02-06 15:20:00,386.61,387.1,386.52,386.81,27614.0,384.6142,385.1017,384.5247,384.8132,27614.0
2025-02-06 15:30:00,386.97,387.0,386.0,386.09,35831.0,384.9724,385.0022,384.0074,384.0969,35831.0
2025-02-06 15:40:00,386.15,386.71,385.92,386.62,48593.0,384.1566,384.7137,383.9278,384.6242,48593.0
2025-02-06 15:50:00,386.68,387.38,386.38,387.24,270290.0,384.6839,385.3803,384.3854,385.241,270290.0
2025-02-07 09:30:00,389.0,390.49,388.04,388.81,92558.0,386.9919,388.4742,386.0369,386.8029,92558.0
2025-02-07 09:40:00,388.51,389.88,388.5,389.44,24008.0,386.5044,387.8674,386.4945,387.4296,24008.0
2025-02-07 09:50:00,389.44,390.53,389.34,390.25,19833.0,387.4296,388.514,387.3302,388.2355,19833.0
2025-02-07 10:00:00,390.01,390.24,387.73,388.79,32346.0,387.9967,388.2255,385.7285,386.783,32346.0
2025-02-07 10:10:00,388.64,388.68,387.57,388.3,17587.0,386.6338,386.6736,385.5693,386.2955,17587.0
2025-02-07 10:20:00,388.59,388.67,386.85,387.33,42461.0,386.584,386.6636,384.853,385.3305,42461.0
2025-02-07 10:30:00,387.33,388.58,387.32,388.21,11934.0,385.3305,386.5741,385.3206,386.206,11934.0
2025-02-07 10:40:00,388.22,388.32,387.31,387.59,8152.0,386.2159,386.3154,385.3106,385.5892,8152.0
2025-02-07 10:50:00,387.44,388.4,386.67,387.6,16130.0,385.44,386.395,384.6739,385.5991,16130.0
2025-02-07 11:00:00,387.82,388.41,387.17,388.26,16314.0,385.818,386.405,385.1714,386.2557,16314.0
2025-02-07 11:10:00,388.17,388.53,387.55,388.46,23539.0,386.1662,386.5243,385.5494,386.4547,23539.0
2025-02-07 11:20:00,388.22,388.6,386.8,386.8,17144.0,386.2159,386.594,384.8033,384.8033,17144.0
2025-02-07 11:30:00,386.94,387.65,386.91,387.31,11053.0,384.9425,385.6489,384.9127,385.3106,11053.0
2025-02-07 11:40:00,387.31,387.48,386.86,387.19,9769.0,385.3106,385.4798,384.863,385.1913,9769.0
2025-02-07 11:50:00,387.0,387.54,386.55,386.55,18635.0,385.0022,385.5394,384.5546,384.5546,18635.0
2025-02-07 12:00:00,386.39,386.77,385.36,386.62,16618.0,384.3954,384.7734,383.3707,384.6242,16618.0
2025-02-07 12:10:00,386.44,387.39,386.38,386.95,14400.0,384.4451,385.3902,384.3854,384.9525,14400.0
2025-02-07 12:20:00,386.92,387.43,386.63,386.81,10088.0,384.9226,385.43,384.6341,384.8132,10088.0
2025-02-07 12:30:00,386.77,387.01,386.34,386.43,8509.0,384.7734,385.0122,384.3456,384.4352,8509.0
2025-02-07 12:40:00,386.55,386.84,386.41,386.78,7760.0,384.5546,384.8431,384.4153,384.7834,7760.0
2025-02-07 12:50:00,386.83,387.0,386.49,386.57,4926.0,384.8331,385.0022,384.4949,384.5745,4926.0
2025-02-07 13:00:00,386.51,388.13,386.45,387.54,31609.0,384.5148,386.1264,384.4551,385.5394,31609.0
2025-02-07 13:10:00,387.42,388.55,387.42,388.01,22711.0,385.4201,386.5442,385.4201,386.007,22711.0
2025-02-07 13:20:00,387.98,388.62,387.81,388.46,15567.0,385.9772,386.6139,385.8081,386.4547,15567.0
2025-02-07 13:30:00,388.62,388.89,388.43,388.79,7066.0,386.6139,386.8825,386.4249,386.783,7066.0
2025-02-07 13:40:00,388.68,389.14,388.0,388.3,34355.0,386.6736,387.1312,385.9971,386.2955,34355.0
2025-02-07 13:50:00,388.35,388.36,387.69,387.7,26451.0,386.3453,386.3552,385.6887,385.6986,26451.0
2025-02-07 14:00:00,387.76,388.2,387.68,388.17,8556.0,385.7583,386.196,385.6787,386.1662,8556.0
2025-02-07 14:10:00,388.04,388.34,387.43,387.52,14454.0,386.0369,386.3353,385.43,385.5195,14454.0
2025-02-07 14:20:00,387.45,388.09,387.25,387.29,21465.0,385.4499,386.0866,385.2509,385.2907,21465.0
2025-02-07 14:30:00,387.24,387.88,387.16,387.86,11892.0,385.241,385.8777,385.1614,385.8578,11892.0
2025-02-07 14:40:00,387.88,387.91,387.49,387.76,11832.0,385.8777,385.9075,385.4897,385.7583,11832.0
2025-02-07 14:50:00,387.79,387.85,387.43,387.59,12022.0,385.7882,385.8478,385.43,385.5892,12022.0
2025-02-07 15:00:00,387.6,387.72,387.17,387.36,8401.0,385.5991,385.7185,385.1714,385.3604,8401.0
2025-02-07 15:10:00,387.33,387.42,386.61,386.71,8098.0,385.3305,385.4201,384.6142,384.7137,8098.0
2025-02-07 15:20:00,386.69,386.98,386.43,386.59,20532.0,384.6938,384.9823,384.4352,384.5943,20532.0
2025-02-07 15:30:00,386.72,387.18,386.61,386.79,28479.0,384.7237,385.1813,384.6142,384.7933,28479.0
2025-02-07 15:40:00,386.9,386.99,386.3,386.71,27288.0,384.9027,384.9923,384.3058,384.7137,27288.0
2025-02-07 15:50:00,386.79,386.79,385.77,386.03,124981.0,384.7933,384.7933,383.7786,384.0372,124981.0
2025-02-10 09:30:00,388.24,390.0,386.81,387.23,124357.0,386.2358,387.9867,384.8132,385.231,124357.0
2025-02-10 09:40:00,387.49,388.5,387.37,387.69,14900.0,385.4897,386.4945,385.3703,385.6887,14900.0
2025-02-10 09:50:00,387.75,387.83,387.18,387.47,10006.0,385.7484,385.8279,385.1813,385.4698,10006.0
2025-02-10 10:00:00,387.45,388.39,387.39,387.39,19199.0,385.4499,386.3851,385.3902,385.3902,19199.0
2025-02-10 10:10:00,387.4,387.45,386.32,386.33,8621.0,385.4002,385.4499,384.3257,384.3357,8621.0
2025-02-10 10:20:00,386.45,387.33,386.18,387.05,12614.0,384.4551,385.3305,384.1865,385.052,12614.0
2025-02-10 10:30:00,386.79,387.15,386.56,386.59,8872.0,384.7933,385.1515,384.5645,384.5943,8872.0
2025-02-10 10:40:00,386.66,387.38,386.39,387.16,12398.0,384.664,385.3803,384.3954,385.1614,12398.0
2025-02-10 10:50:00,387.28,387.33,386.25,386.87,13214.0,385.2808,385.3305,384.2561,384.8729,13214.0
2025-02-10 11:00:00,386.83,387.05,386.39,386.52,13325.0,384.8331,385.052,384.3954,384.5247,13325.0
2025-02-10 11:10:00,386.5,386.5,385.75,385.75,8650.0,384.5048,384.5048,383.7587,383.7587,8650.0
2025-02-10 11:20:00,385.85,386.07,385.4,385.64,19486.0,383.8582,384.077,383.4105,383.6493,19486.0
2025-02-10 11:30:00,385.59,385.83,385.19,385.77,11912.0,383.5995,383.8383,383.2016,383.7786,11912.0
2025-02-10 11:40:00,385.63,386.19,385.54,385.84,10144.0,383.6393,384.1964,383.5498,383.8482,10144.0
2025-02-10 11:50:00,385.81,386.22,385.22,385.51,10613.0,383.8184,384.2263,383.2314,383.5199,10613.0
2025-02-10 12:00:00,385.2,385.95,385.2,385.65,11885.0,383.2115,383.9577,383.2115,383.6592,11885.0
2025-02-10 12:10:00,385.66,386.08,385.39,385.79,13781.0,383.6691,384.087,383.4005,383.7985,13781.0
2025-02-10 12:20:00,385.86,386.09,385.81,385.82,7416.0,383.8681,384.0969,383.8184,383.8283,7416.0
2025-02-10 12:30:00,385.93,386.22,385.82,386.22,11665.0,383.9378,384.2263,383.8283,384.2263,11665.0
2025-02-10 12:40:00,386.12,386.85,386.03,386.17,21123.0,384.1268,384.853,384.0372,384.1765,21123.0
2025-02-10 12:50:00,386.09,386.57,386.09,386.43,11348.0,384.0969,384.5745,384.0969,384.4352,11348.0
2025-02-10 13:00:00,386.34,387.24,386.33,386.9,25226.0,384.3456,385.241,384.3357,384.9027,25226.0
2025-02-10 13:10:00,386.9,387.6,386.74,387.0,88428.0,384.9027,385.5991,384.7436,385.0022,88428.0
2025-02-10 13:20:00,387.0,387.39,386.94,386.97,17022.0,385.0022,385.3902,384.9425,384.9724,17022.0
2025-02-10 13:30:00,387.05,387.42,386.92,387.19,7504.0,385.052,385.4201,384.9226,385.1913,7504.0
2025-02-10 13:40:00,387.27,387.33,387.04,387.3,4580.0,385.2708,385.3305,385.042,385.3007,4580.0
2025-02-10 13:50:00,387.43,387.6,387.29,387.29,12060.0,385.43,385.5991,385.2907,385.2907,12060.0
2025-02-10 14:00:00,387.29,387.43,387.07,387.42,17010.0,385.2907,385.43,385.0719,385.4201,17010.0
2025-02-10 14:10:00,387.46,387.55,387.07,387.13,7127.0,385.4599,385.5494,385.0719,385.1316,7127.0
2025-02-10 14:20:00,387.17,387.44,386.96,387.36,11616.0,385.1714,385.44,384.9624,385.3604,11616.0
2025-02-10 14:30:00,387.36,387.45,386.95,386.96,12490.0,385.3604,385.4499,384.9525,384.9624,12490.0
2025-02-10 14:40:00,387.02,388.14,386.87,388.12,28701.0,385.0221,386.1363,384.8729,386.1165,28701.0
2025-02-10 14:50:00,388.13,388.44,388.12,388.38,32174.0,386.1264,386.4348,386.1165,386.3751,32174.0
2025-02-10 15:00:00,388.38,389.08,388.29,389.03,19292.0,386.3751,387.0715,386.2856,387.0218,19292.0
2025-02-10 15:10:00,389.03,389.15,388.27,388.27,28737.0,387.0218,387.1411,386.2657,386.2657,28737.0
2025-02-10 15:20:00,388.25,388.25,387.48,387.48,13811.0,386.2458,386.2458,385.4798,385.4798,13811.0
2025-02-10 15:30:00,387.62,387.63,386.86,387.11,23329.0,385.619,385.629,384.863,385.1117,23329.0
2025-02-10 15:40:00,387.11,387.37,386.94,387.18,14980.0,385.1117,385.3703,384.9425,385.1813,14980.0
2025-02-10 15:50:00,387.4,387.46,386.38,386.92,92798.0,385.4002,385.4599,384.3854,384.9226,92798.0
2025-02-11 09:30:00,385.0,387.04,384.01,386.15,80748.0,383.0126,385.042,382.0277,384.1566,80748.0
2025-02-11 09:40:00,385.88,386.17,384.05,384.44,29438.0,383.888,384.1765,382.0675,382.4554,29438.0
2025-02-11 09:50:00,384.44,385.41,383.88,384.81,16804.0,382.4554,383.4204,381.8983,382.8235,16804.0
2025-02-11 10:00:00,385.17,385.61,384.89,385.18,20824.0,383.1817,383.6194,382.9031,383.1916,20824.0
2025-02-11 10:10:00,385.18,386.65,385.1,386.26,21073.0,383.1916,384.654,383.112,384.2661,21073.0
2025-02-11 10:20:00,386.51,386.67,385.63,385.65,7684.0,384.5148,384.6739,383.6393,383.6592,7684.0
2025-02-11 10:30:00,385.81,386.16,385.5,385.66,8902.0,383.8184,384.1666,383.51,383.6691,8902.0
2025-02-11 10:40:00,385.66,385.88,384.91,385.33,21220.0,383.6691,383.888,382.923,383.3409,21220.0
2025-02-11 10:50:00,385.52,386.13,385.51,385.76,9578.0,383.5299,384.1367,383.5199,383.7686,9578.0
2025-02-11 11:00:00,385.84,385.84,385.0,385.8,7771.0,383.8482,383.8482,383.0126,383.8084,7771.0
2025-02-11 11:10:00,385.81,385.98,385.62,385.73,7319.0,383.8184,383.9875,383.6294,383.7388,7319.0
2025-02-11 11:20:00,385.85,385.85,385.18,385.19,12552.0,383.8582,383.8582,383.1916,383.2016,12552.0
2025-02-11 11:30:00,385.3,386.45,385.09,386.35,7225.0,383.311,384.4551,383.1021,384.3556,7225.0
2025-02-11 11:40:00,386.24,386.34,385.97,386.2,11084.0,384.2462,384.3456,383.9775,384.2064,11084.0
2025-02-11 11:50:00,386.21,386.22,385.51,385.83,10505.0,384.2163,384.2263,383.5199,383.8383,10505.0
2025-02-11 12:00:00,385.78,385.94,385.42,385.6,7896.0,383.7885,383.9477,383.4304,383.6095,7896.0
2025-02-11 12:10:00,385.43,386.12,385.43,386.1,12656.0,383.4403,384.1268,383.4403,384.1069,12656.0
2025-02-11 12:20:00,386.23,386.33,386.0,386.16,8136.0,384.2362,384.3357,384.0074,384.1666,8136.0
2025-02-11 12:30:00,386.16,386.64,386.04,386.2,8917.0,384.1666,384.6441,384.0472,384.2064,8917.0
2025-02-11 12:40:00,386.36,386.45,386.04,386.34,8590.0,384.3655,384.4551,384.0472,384.3456,8590.0
2025-02-11 12:50:00,386.28,386.34,386.09,386.32,7382.0,384.2859,384.3456,384.0969,384.3257,7382.0
2025-02-11 13:00:00,386.36,386.51,386.18,386.4,9229.0,384.3655,384.5148,384.1865,384.4053,9229.0
2025-02-11 13:10:00,386.45,386.65,386.03,386.16,17905.0,384.4551,384.654,384.0372,384.1666,17905.0
2025-02-11 13:20:00,386.13,386.23,385.4,385.4,190792.0,384.1367,384.2362,383.4105,383.4105,190792.0
2025-02-11 13:30:00,385.53,386.49,385.36,386.13,52647.0,383.5398,384.4949,383.3707,384.1367,52647.0
2025-02-11 13:40:00,385.99,387.19,385.84,387.14,95814.0,383.9974,385.1913,383.8482,385.1415,95814.0
2025-02-11 13:50:00,387.15,387.42,386.83,387.08,8919.0,385.1515,385.4201,384.8331,385.0818,8919.0
2025-02-11 14:00:00,387.02,387.75,386.98,387.18,16062.0,385.0221,385.7484,384.9823,385.1813,16062.0
2025-02-11 14:10:00,387.18,387.65,386.97,387.49,8295.0,385.1813,385.6489,384.9724,385.4897,8295.0
2025-02-11 14:20:00,387.55,387.75,387.35,387.61,23596.0,385.5494,385.7484,385.3504,385.6091,23596.0
2025-02-11 14:30:00,387.61,388.28,387.5,388.25,8656.0,385.6091,386.2756,385.4997,386.2458,8656.0
2025-02-11 14:40:00,388.28,389.07,388.01,388.98,26636.0,386.2756,387.0615,386.007,386.972,26636.0
2025-02-11 14:50:00,389.1,389.1,388.63,388.75,31850.0,387.0914,387.0914,386.6238,386.7432,31850.0
2025-02-11 15:00:00,388.86,389.1,388.79,388.98,22645.0,386.8526,387.0914,386.783,386.972,22645.0
2025-02-11 15:10:00,388.98,389.5,388.86,389.41,14671.0,386.972,387.4893,386.8526,387.3998,14671.0
2025-02-11 15:20:00,389.41,389.7,388.94,389.54,22796.0,387.3998,387.6883,386.9322,387.5291,22796.0
2025-02-11 15:30:00,389.54,389.7,389.28,389.44,26500.0,387.5291,387.6883,387.2705,387.4296,26500.0
2025-02-11 15:40:00,389.44,389.64,389.32,389.52,36600.0,387.4296,387.6286,387.3103,387.5092,36600.0
2025-02-11 15:50:00,389.49,390.35,389.34,389.98,187098.0,387.4794,388.3349,387.3302,387.9668,187098.0
2025-02-12 09:30:00,386.05,387.74,386.0,386.79,71624.0,384.0571,385.7384,384.0074,384.7933,71624.0
2025-02-12 09:40:00,387.25,388.85,387.1,388.11,195650.0,385.2509,386.8427,385.1017,386.1065,195650.0
2025-02-12 09:50:00,388.12,388.34,387.15,387.74,40564.0,386.1165,386.3353,385.1515,385.7384,40564.0
2025-02-12 10:00:00,388.05,388.24,386.8,387.25,39083.0,386.0468,386.2358,384.8033,385.2509,39083.0
2025-02-12 10:10:00,387.0,388.11,386.81,388.03,6453.0,385.0022,386.1065,384.8132,386.0269,6453.0
2025-02-12 10:20:00,388.22,388.7,387.78,388.1,16597.0,386.2159,386.6935,385.7782,386.0966,16597.0
2025-02-12 10:30:00,388.11,388.93,387.83,388.79,18613.0,386.1065,386.9223,385.8279,386.783,18613.0
2025-02-12 10:40:00,388.57,388.63,387.84,387.85,6213.0,386.5641,386.6238,385.8379,385.8478,6213.0
2025-02-12 10:50:00,388.11,388.58,387.84,388.58,7646.0,386.1065,386.5741,385.8379,386.5741,7646.0
2025-02-12 11:00:00,388.19,388.57,387.7,388.01,29788.0,386.1861,386.5641,385.6986,386.007,29788.0
2025-02-12 11:10:00,388.02,388.4,387.38,387.51,20378.0,386.017,386.395,385.3803,385.5096,20378.0
2025-02-12 11:20:00,387.53,387.91,387.36,387.91,23364.0,385.5295,385.9075,385.3604,385.9075,23364.0
2025-02-12 11:30:00,387.95,388.13,387.75,387.91,12448.0,385.9473,386.1264,385.7484,385.9075,12448.0
2025-02-12 11:40:00,388.05,389.09,388.04,388.73,23543.0,386.0468,387.0814,386.0369,386.7233,23543.0
2025-02-12 11:50:00,388.82,389.42,388.81,389.25,5297.0,386.8128,387.4097,386.8029,387.2406,5297.0
2025-02-12 12:00:00,389.31,390.08,389.3,389.79,17659.0,387.3003,388.0663,387.2904,387.7778,17659.0
2025-02-12 12:10:00,389.82,390.56,389.57,390.11,25360.0,387.8077,388.5439,387.559,388.0962,25360.0
2025-02-12 12:20:00,390.16,390.44,390.06,390.31,7645.0,388.1459,388.4245,388.0464,388.2951,7645.0
2025-02-12 12:30:00,390.13,390.32,389.35,389.37,13439.0,388.1161,388.3051,387.3401,387.36,13439.0
2025-02-12 12:40:00,389.37,390.2,389.2,390.03,20325.0,387.36,388.1857,387.1909,388.0166,20325.0
2025-02-12 12:50:00,389.84,390.38,389.84,390.38,7265.0,387.8276,388.3648,387.8276,388.3648,7265.0
2025-02-12 13:00:00,390.42,391.51,390.17,391.29,22220.0,388.4046,389.489,388.1559,389.2701,22220.0
2025-02-12 13:10:00,391.3,391.46,390.65,390.86,34939.0,389.28,389.4392,388.6334,388.8423,34939.0
2025-02-12 13:20:00,390.86,391.12,390.65,390.93,15564.0,388.8423,389.101,388.6334,388.9119,15564.0
2025-02-12 13:30:00,391.04,391.06,390.81,390.89,7022.0,389.0214,389.0413,388.7926,388.8722,7022.0
2025-02-12 13:40:00,390.76,390.98,390.61,390.7,18903.0,388.7428,388.9617,388.5936,388.6831,18903.0
2025-02-12 13:50:00,390.62,390.88,389.98,390.25,33434.0,388.6035,388.8622,387.9668,388.2355,33434.0
2025-02-12 14:00:00,390.25,390.4,389.69,390.31,13868.0,388.2355,388.3847,387.6783,388.2951,13868.0
2025-02-12 14:10:00,390.22,390.59,390.17,390.49,23473.0,388.2056,388.5737,388.1559,388.4742,23473.0
2025-02-12 14:20:00,390.49,390.97,390.48,390.86,20319.0,388.4742,388.9517,388.4643,388.8423,20319.0
2025-02-12 14:30:00,390.69,391.08,390.6,390.99,20934.0,388.6732,389.0612,388.5836,388.9716,20934.0
2025-02-12 14:40:00,390.95,390.99,390.01,390.46,32108.0,388.9318,388.9716,387.9967,388.4444,32108.0
2025-02-12 14:50:00,390.39,390.61,389.57,389.63,22451.0,388.3747,388.5936,387.559,387.6187,22451.0
2025-02-12 15:00:00,389.97,389.97,389.09,389.13,11471.0,387.9569,387.9569,387.0814,387.1212,11471.0
2025-02-12 15:10:00,389.23,389.29,388.15,388.63,25500.0,387.2207,387.2804,386.1463,386.6238,25500.0
2025-02-12 15:20:00,388.57,388.98,388.28,388.58,111441.0,386.5641,386.972,386.2756,386.5741,111441.0
2025-02-12 15:30:00,388.58,389.17,388.45,388.65,26944.0,386.5741,387.161,386.4447,386.6437,26944.0
2025-02-12 15:40:00,388.7,388.88,388.08,388.7,15130.0,386.6935,386.8725,386.0767,386.6935,15130.0
2025-02-12 15:50:00,388.89,389.27,388.55,388.66,96321.0,386.8825,387.2605,386.5442,386.6537,96321.0
2025-02-13 09:30:00,388.61,389.6,386.08,386.8,130766.0,386.6039,387.5888,384.087,384.8033,130766.0
2025-02-13 09:40:00,387.54,388.43,386.33,387.15,50787.0,385.5394,386.4249,384.3357,385.1515,50787.0
2025-02-13 09:50:00,387.06,387.87,386.78,387.36,41534.0,385.0619,385.8677,384.7834,385.3604,41534.0
2025-02-13 10:00:00,387.13,387.14,386.02,386.65,18756.0,385.1316,385.1415,384.0273,384.654,18756.0
2025-02-13 10:10:00,386.93,387.49,386.56,386.88,24141.0,384.9326,385.4897,384.5645,384.8829,24141.0
2025-02-13 10:20:00,387.0,387.23,384.73,385.1,65711.0,385.0022,385.231,382.744,383.112,65711.0
2025-02-13 10:30:00,385.34,386.44,384.92,386.0,45305.0,383.3508,384.4451,382.933,384.0074,45305.0
2025-02-13 10:40:00,386.27,386.47,385.64,386.47,32095.0,384.276,384.475,383.6493,384.475,32095.0
2025-02-13 10:50:00,386.66,387.11,385.76,387.1,82858.0,384.664,385.1117,383.7686,385.1017,82858.0
2025-02-13 11:00:00,387.12,387.84,386.7,387.62,23159.0,385.1216,385.8379,384.7038,385.619,23159.0
2025-02-13 11:10:00,387.62,387.74,386.66,386.92,51512.0,385.619,385.7384,384.664,384.9226,51512.0
2025-02-13 11:20:00,386.92,387.77,386.72,386.9,116396.0,384.9226,385.7683,384.7237,384.9027,116396.0
2025-02-13 11:30:00,386.85,387.2,386.57,387.2,24081.0,384.853,385.2012,384.5745,385.2012,24081.0
2025-02-13 11:40:00,387.25,387.26,386.75,387.02,9121.0,385.2509,385.2609,384.7535,385.0221,9121.0
2025-02-13 11:50:00,387.02,387.76,387.01,387.27,13967.0,385.0221,385.7583,385.0122,385.2708,13967.0
2025-02-13 12:00:00,387.34,388.31,386.89,387.78,531740.0,385.3405,386.3055,384.8928,385.7782,531740.0
2025-02-13 12:10:00,387.81,389.24,387.81,388.52,31619.0,385.8081,387.2307,385.8081,386.5144,31619.0
2025-02-13 12:20:00,388.33,388.54,388.07,388.11,13846.0,386.3254,386.5343,386.0667,386.1065,13846.0
2025-02-13 12:30:00,388.14,388.23,387.62,388.06,16967.0,386.1363,386.2259,385.619,386.0568,16967.0
2025-02-13 12:40:00,388.06,388.74,387.86,388.6,18447.0,386.0568,386.7333,385.8578,386.594,18447.0
2025-02-13 12:50:00,388.51,388.76,388.31,388.6,15411.0,386.5044,386.7531,386.3055,386.594,15411.0
2025-02-13 13:00:00,388.52,388.63,387.95,387.99,10403.0,386.5144,386.6238,385.9473,385.9871,10403.0
2025-02-13 13:10:00,387.97,388.62,387.87,387.87,16204.0,385.9672,386.6139,385.8677,385.8677,16204.0
2025-02-13 13:20:00,388.26,388.94,388.07,388.43,15103.0,386.2557,386.9322,386.0667,386.4249,15103.0
2025-02-13 13:30:00,388.49,388.69,387.48,387.49,80962.0,386.4845,386.6835,385.4798,385.4897,80962.0
2025-02-13 13:40:00,387.65,388.37,387.32,387.78,13559.0,385.6489,386.3652,385.3206,385.7782,13559.0
2025-02-13 13:50:00,387.87,388.12,387.46,387.87,22985.0,385.8677,386.1165,385.4599,385.8677,22985.0
2025-02-13 14:00:00,388.09,388.29,387.41,388.16,15167.0,386.0866,386.2856,385.4101,386.1562,15167.0
2025-02-13 14:10:00,388.12,388.53,387.86,388.35,16648.0,386.1165,386.5243,385.8578,386.3453,16648.0
2025-02-13 14:20:00,388.33,388.63,388.23,388.36,17522.0,386.3254,386.6238,386.2259,386.3552,17522.0
2025-02-13 14:30:00,388.36,389.0,388.23,388.56,24577.0,386.3552,386.9919,386.2259,386.5542,24577.0
2025-02-13 14:40:00,388.68,389.15,388.52,388.9,20081.0,386.6736,387.1411,386.5144,386.8924,20081.0
2025-02-13 14:50:00,388.88,389.36,388.67,388.94,28879.0,386.8725,387.35,386.6636,386.9322,28879.0
2025-02-13 15:00:00,388.94,389.46,388.8,389.38,23914.0,386.9322,387.4495,386.7929,387.3699,23914.0
2025-02-13 15:10:00,389.21,389.58,388.13,389.58,62182.0,387.2008,387.5689,386.1264,387.5689,62182.0
2025-02-13 15:20:00,389.58,390.33,389.3,390.31,68639.0,387.5689,388.315,387.2904,388.2951,68639.0
2025-02-13 15:30:00,390.31,390.63,390.17,390.58,27754.0,388.2951,388.6135,388.1559,388.5638,27754.0
2025-02-13 15:40:00,390.63,390.91,390.2,390.56,44988.0,388.6135,388.892,388.1857,388.5439,44988.0
2025-02-13 15:50:00,390.78,390.8,389.11,389.62,198619.0,388.7627,388.7826,387.1013,387.6087,198619.0
2025-02-14 09:30:00,390.0,391.0,388.62,389.45,66079.0,387.9867,388.9816,386.6139,387.4396,66079.0
2025-02-14 09:40:00,389.45,389.67,388.56,388.78,24549.0,387.4396,387.6584,386.5542,386.773,24549.0
2025-02-14 09:50:00,388.59,389.37,388.31,388.51,23284.0,386.584,387.36,386.3055,386.5044,23284.0
2025-02-14 10:00:00,388.51,389.28,387.83,389.19,26513.0,386.5044,387.2705,385.8279,387.1809,26513.0
2025-02-14 10:10:00,389.29,390.0,388.82,389.04,9311.0,387.2804,387.9867,386.8128,387.0317,9311.0
2025-02-14 10:20:00,389.04,389.5,388.62,388.64,11426.0,387.0317,387.4893,386.6139,386.6338,11426.0
2025-02-14 10:30:00,388.61,389.17,388.43,388.83,7506.0,386.6039,387.161,386.4249,386.8228,7506.0
2025-02-14 10:40:00,389.02,389.92,388.76,389.83,20321.0,387.0118,387.9072,386.7531,387.8176,20321.0
2025-02-14 10:50:00,389.74,390.29,389.61,389.86,22745.0,387.7281,388.2752,387.5988,387.8475,22745.0
2025-02-14 11:00:00,389.92,390.29,389.16,389.91,13387.0,387.9072,388.2752,387.1511,387.8972,13387.0
2025-02-14 11:10:00,390.11,390.25,389.41,389.41,10639.0,388.0962,388.2355,387.3998,387.3998,10639.0
2025-02-14 11:20:00,389.4,389.63,388.7,388.72,19513.0,387.3898,387.6187,386.6935,386.7134,19513.0
2025-02-14 11:30:00,388.66,388.67,387.7,387.92,42845.0,386.6537,386.6636,385.6986,385.9175,42845.0
2025-02-14 11:40:00,387.92,388.59,387.74,388.06,14387.0,385.9175,386.584,385.7384,386.0568,14387.0
2025-02-14 11:50:00,388.2,388.65,388.15,388.44,13364.0,386.196,386.6437,386.1463,386.4348,13364.0
2025-02-14 12:00:00,388.28,388.72,388.01,388.12,11179.0,386.2756,386.7134,386.007,386.1165,11179.0
2025-02-14 12:10:00,388.12,388.44,388.01,388.38,5367.0,386.1165,386.4348,386.007,386.3751,5367.0
2025-02-14 12:20:00,388.44,388.6,388.12,388.33,11141.0,386.4348,386.594,386.1165,386.3254,11141.0
2025-02-14 12:30:00,388.31,388.59,388.1,388.27,13057.0,386.3055,386.584,386.0966,386.2657,13057.0
2025-02-14 12:40:00,388.1,388.33,387.67,388.33,11485.0,386.0966,386.3254,385.6688,386.3254,11485.0
2025-02-14 12:50:00,388.36,388.45,388.09,388.42,12820.0,386.3552,386.4447,386.0866,386.4149,12820.0
2025-02-14 13:00:00,388.42,388.47,388.1,388.12,7074.0,386.4149,386.4646,386.0966,386.1165,7074.0
2025-02-14 13:10:00,388.14,388.27,387.67,387.99,16248.0,386.1363,386.2657,385.6688,385.9871,16248.0
2025-02-14 13:20:00,388.01,388.38,387.85,388.15,9337.0,386.007,386.3751,385.8478,386.1463,9337.0
2025-02-14 13:30:00,388.15,388.44,388.0,388.19,10217.0,386.1463,386.4348,385.9971,386.1861,10217.0
2025-02-14 13:40:00,388.0,388.5,388.0,388.38,11193.0,385.9971,386.4945,385.9971,386.3751,11193.0
2025-02-14 13:50:00,388.38,388.54,388.13,388.14,15114.0,386.3751,386.5343,386.1264,386.1363,15114.0
2025-02-14 14:00:00,388.27,388.39,388.0,388.13,10311.0,386.2657,386.3851,385.9971,386.1264,10311.0
2025-02-14 14:10:00,388.13,388.55,387.99,388.13,25931.0,386.1264,386.5442,385.9871,386.1264,25931.0
2025-02-14 14:20:00,388.27,388.27,387.83,387.93,42728.0,386.2657,386.2657,385.8279,385.9274,42728.0
2025-02-14 14:30:00,388.07,388.26,387.86,388.1,36277.0,386.0667,386.2557,385.8578,386.0966,36277.0
2025-02-14 14:40:00,388.1,388.39,387.99,388.15,17512.0,386.0966,386.3851,385.9871,386.1463,17512.0
2025-02-14 14:50:00,388.15,388.25,387.95,388.18,13117.0,386.1463,386.2458,385.9473,386.1761,13117.0
2025-02-14 15:00:00,388.1,388.3,387.65,387.79,16606.0,386.0966,386.2955,385.6489,385.7882,16606.0
2025-02-14 15:10:00,387.65,388.12,387.44,388.0,61306.0,385.6489,386.1165,385.44,385.9971,61306.0
2025-02-14 15:20:00,387.99,388.26,387.81,388.01,48535.0,385.9871,386.2557,385.8081,386.007,48535.0
2025-02-14 15:30:00,388.02,388.23,387.96,388.1,23456.0,386.017,386.2259,385.9573,386.0966,23456.0
2025-02-14 15:40:00,388.1,388.22,387.43,387.69,33550.0,386.0966,386.2159,385.43,385.6887,33550.0
2025-02-14 15:50:00,387.83,388.66,387.79,387.92,166805.0,385.8279,386.6537,385.7882,385.9175,166805.0
2025-02-18 09:30:00,384.63,385.5,382.58,384.0,181173.0,382.6445,383.51,380.605,382.0177,181173.0
2025-02-18 09:40:00,383.95,384.46,382.84,384.0,90966.0,381.968,382.4753,380.8637,382.0177,90966.0
2025-02-18 09:50:00,383.86,384.34,383.62,384.0,52118.0,381.8784,382.356,381.6397,382.0177,52118.0
2025-02-18 10:00:00,383.9,384.21,381.49,381.96,64259.0,381.9182,382.2266,379.5207,379.9882,64259.0
2025-02-18 10:10:00,381.94,383.8,381.94,383.54,73982.0,379.9684,381.8188,379.9684,381.5601,73982.0
2025-02-18 10:20:00,383.53,384.26,383.0,383.13,146838.0,381.5501,382.2764,381.0229,381.1522,146838.0
2025-02-18 10:30:00,383.13,384.95,382.93,384.45,129946.0,381.1522,382.9628,380.9532,382.4654,129946.0
2025-02-18 10:40:00,384.45,384.64,383.8,384.28,39505.0,382.4654,382.6544,381.8188,382.2963,39505.0
2025-02-18 10:50:00,384.25,386.07,384.25,386.0,36882.0,382.2664,384.077,382.2664,384.0074,36882.0
2025-02-18 11:00:00,385.92,388.54,385.92,388.5,40498.0,383.9278,386.5343,383.9278,386.4945,40498.0
2025-02-18 11:10:00,388.53,388.53,386.4,386.79,19599.0,386.5243,386.5243,384.4053,384.7933,19599.0
2025-02-18 11:20:00,386.71,388.06,386.66,387.39,25444.0,384.7137,386.0568,384.664,385.3902,25444.0
2025-02-18 11:30:00,387.32,388.58,387.05,388.43,22011.0,385.3206,386.5741,385.052,386.4249,22011.0
2025-02-18 11:40:00,388.52,389.06,388.24,389.05,37368.0,386.5144,387.0516,386.2358,387.0416,37368.0
2025-02-18 11:50:00,389.0,390.49,389.0,389.18,51980.0,386.9919,388.4742,386.9919,387.171,51980.0
2025-02-18 12:00:00,389.18,389.18,388.42,388.52,11063.0,387.171,387.171,386.4149,386.5144,11063.0
2025-02-18 12:10:00,388.93,389.58,388.08,388.11,9981.0,386.9223,387.5689,386.0767,386.1065,9981.0
2025-02-18 12:20:00,388.08,388.38,387.84,387.84,7025.0,386.0767,386.3751,385.8379,385.8379,7025.0
2025-02-18 12:30:00,387.99,388.36,387.58,387.94,11055.0,385.9871,386.3552,385.5792,385.9374,11055.0
2025-02-18 12:40:00,387.88,388.5,387.84,388.0,18752.0,385.8777,386.4945,385.8379,385.9971,18752.0
2025-02-18 12:50:00,388.03,388.82,387.95,387.97,127385.0,386.0269,386.8128,385.9473,385.9672,127385.0
2025-02-18 13:00:00,388.35,388.35,387.43,387.64,15316.0,386.3453,386.3453,385.43,385.6389,15316.0
2025-02-18 13:10:00,387.64,387.8,387.27,387.27,8550.0,385.6389,385.7981,385.2708,385.2708,8550.0
2025-02-18 13:20:00,387.15,387.85,387.0,387.18,226524.0,385.1515,385.8478,385.0022,385.1813,226524.0
2025-02-18 13:30:00,387.38,387.87,387.19,387.4,296911.0,385.3803,385.8677,385.1913,385.4002,296911.0
2025-02-18 13:40:00,387.4,387.59,387.0,387.0,8597.0,385.4002,385.5892,385.0022,385.0022,8597.0
2025-02-18 13:50:00,387.02,387.56,386.82,387.21,12148.0,385.0221,385.5593,384.8232,385.2111,12148.0
2025-02-18 14:00:00,387.35,387.49,385.96,385.98,26083.0,385.3504,385.4897,383.9676,383.9875,26083.0
2025-02-18 14:10:00,386.17,386.81,385.98,386.37,17084.0,384.1765,384.8132,383.9875,384.3755,17084.0
2025-02-18 14:20:00,386.35,387.05,386.11,386.13,12483.0,384.3556,385.052,384.1168,384.1367,12483.0
2025-02-18 14:30:00,386.13,386.51,386.08,386.26,11195.0,384.1367,384.5148,384.087,384.2661,11195.0
2025-02-18 14:40:00,386.28,386.32,386.0,386.08,8480.0,384.2859,384.3257,384.0074,384.087,8480.0
2025-02-18 14:50:00,386.15,386.34,386.0,386.01,9455.0,384.1566,384.3456,384.0074,384.0173,9455.0
2025-02-18 15:00:00,386.1,386.26,385.95,386.07,12355.0,384.1069,384.2661,383.9577,384.077,12355.0
2025-02-18 15:10:00,386.09,386.51,386.06,386.44,8095.0,384.0969,384.5148,384.0671,384.4451,8095.0
2025-02-18 15:20:00,386.34,387.0,386.26,387.0,10661.0,384.3456,385.0022,384.2661,385.0022,10661.0
2025-02-18 15:30:00,387.09,387.36,386.99,387.36,12092.0,385.0918,385.3604,384.9923,385.3604,12092.0
2025-02-18 15:40:00,387.31,387.56,386.99,387.07,13949.0,385.3106,385.5593,384.9923,385.0719,13949.0
2025-02-18 15:50:00,387.21,387.56,386.38,387.48,172014.0,385.2111,385.5593,384.3854,385.4798,172014.0
2025-02-19 09:30:00,385.99,387.02,384.44,386.95,73819.0,383.9974,385.0221,382.4554,384.9525,73819.0
2025-02-19 09:40:00,386.36,387.31,385.73,387.06,20563.0,384.3655,385.3106,383.7388,385.0619,20563.0
2025-02-19 09:50:00,387.19,387.41,386.51,387.28,10718.0,385.1913,385.4101,384.5148,385.2808,10718.0
2025-02-19 10:00:00,387.29,388.77,387.28,388.22,17955.0,385.2907,386.7631,385.2808,386.2159,17955.0
2025-02-19 10:10:00,387.93,388.32,387.3,388.32,11468.0,385.9274,386.3154,385.3007,386.3154,11468.0
2025-02-19 10:20:00,388.32,388.59,387.45,387.7,12052.0,386.3154,386.584,385.4499,385.6986,12052.0
2025-02-19 10:30:00,387.8,388.47,387.61,388.26,19852.0,385.7981,386.4646,385.6091,386.2557,19852.0
2025-02-19 10:40:00,388.15,388.94,387.99,388.59,22188.0,386.1463,386.9322,385.9871,386.584,22188.0
2025-02-19 10:50:00,388.38,389.26,388.33,389.06,12365.0,386.3751,387.2506,386.3254,387.0516,12365.0
2025-02-19 11:00:00,388.86,389.28,388.61,389.15,11971.0,386.8526,387.2705,386.6039,387.1411,11971.0
2025-02-19 11:10:00,389.12,389.72,388.9,388.91,21626.0,387.1113,387.7082,386.8924,386.9024,21626.0
2025-02-19 11:20:00,389.0,389.01,387.8,388.3,18749.0,386.9919,387.0019,385.7981,386.2955,18749.0
2025-02-19 11:30:00,388.29,389.26,388.23,388.84,16666.0,386.2856,387.2506,386.2259,386.8327,16666.0
2025-02-19 11:40:00,388.8,389.8,388.8,389.54,6767.0,386.7929,387.7878,386.7929,387.5291,6767.0
2025-02-19 11:50:00,389.75,389.78,389.37,389.62,8165.0,387.738,387.7679,387.36,387.6087,8165.0
2025-02-19 12:00:00,389.56,390.0,389.38,389.67,17954.0,387.549,387.9867,387.3699,387.6584,17954.0
2025-02-19 12:10:00,389.64,389.79,389.21,389.36,9735.0,387.6286,387.7778,387.2008,387.35,9735.0
2025-02-19 12:20:00,389.36,389.58,389.07,389.58,8067.0,387.35,387.5689,387.0615,387.5689,8067.0
2025-02-19 12:30:00,389.63,389.65,389.23,389.44,8107.0,387.6187,387.6386,387.2207,387.4296,8107.0
2025-02-19 12:40:00,389.42,389.48,389.07,389.39,9426.0,387.4097,387.4694,387.0615,387.3799,9426.0
2025-02-19 12:50:00,389.38,389.89,389.38,389.8,6808.0,387.3699,387.8773,387.3699,387.7878,6808.0
2025-02-19 13:00:00,389.8,389.8,389.41,389.67,7891.0,387.7878,387.7878,387.3998,387.6584,7891.0
2025-02-19 13:10:00,389.68,390.35,389.35,390.34,15433.0,387.6684,388.3349,387.3401,388.325,15433.0
2025-02-19 13:20:00,390.29,390.48,390.23,390.46,6282.0,388.2752,388.4643,388.2156,388.4444,6282.0
2025-02-19 13:30:00,390.5,390.99,390.5,390.9,9758.0,388.4842,388.9716,388.4842,388.8821,9758.0
2025-02-19 13:40:00,390.84,390.98,390.66,390.78,11631.0,388.8224,388.9617,388.6433,388.7627,11631.0
2025-02-19 13:50:00,390.72,391.0,390.48,390.7,12305.0,388.703,388.9816,388.4643,388.6831,12305.0
2025-02-19 14:00:00,390.7,390.97,390.55,390.89,5916.0,388.6831,388.9517,388.5339,388.8722,5916.0
2025-02-19 14:10:00,390.95,391.82,390.9,391.6,17999.0,388.9318,389.7974,388.8821,389.5785,17999.0
2025-02-19 14:20:00,391.5,392.02,391.5,391.86,11871.0,389.479,389.9963,389.479,389.8371,11871.0
2025-02-19 14:30:00,391.81,391.84,391.23,391.24,12438.0,389.7874,389.8172,389.2104,389.2203,12438.0
2025-02-19 14:40:00,391.23,391.43,390.71,390.86,6291.0,389.2104,389.4094,388.6931,388.8423,6291.0
2025-02-19 14:50:00,390.62,391.12,390.62,391.0,9716.0,388.6035,389.101,388.6035,388.9816,9716.0
2025-02-19 15:00:00,390.94,391.12,390.56,390.65,16577.0,388.9219,389.101,388.5439,388.6334,16577.0
2025-02-19 15:10:00,390.69,391.24,390.66,391.06,11187.0,388.6732,389.2203,388.6433,389.0413,11187.0
2025-02-19 15:20:00,391.06,391.15,390.87,390.92,13962.0,389.0413,389.1308,388.8523,388.902,13962.0
2025-02-19 15:30:00,391.08,391.31,390.51,390.54,14702.0,389.0612,389.29,388.4941,388.524,14702.0
2025-02-19 15:40:00,390.61,390.61,390.1,390.25,16721.0,388.5936,388.5936,388.0862,388.2355,16721.0
2025-02-19 15:50:00,390.23,390.81,390.09,390.51,108574.0,388.2156,388.7926,388.0763,388.4941,108574.0
2025-02-20 09:30:00,387.87,390.0,387.0,389.31,74331.0,385.8677,387.9867,385.0022,387.3003,74331.0
2025-02-20 09:40:00,389.17,389.56,387.04,387.87,58722.0,387.161,387.549,385.042,385.8677,58722.0
2025-02-20 09:50:00,388.2,388.73,387.47,387.82,52965.0,386.196,386.7233,385.4698,385.818,52965.0
2025-02-20 10:00:00,388.28,388.31,386.91,387.7,69010.0,386.2756,386.3055,384.9127,385.6986,69010.0
2025-02-20 10:10:00,387.22,388.52,387.21,388.26,23137.0,385.2211,386.5144,385.2111,386.2557,23137.0
2025-02-20 10:20:00,388.1,389.26,387.95,389.25,22782.0,386.0966,387.2506,385.9473,387.2406,22782.0
2025-02-20 10:30:00,389.25,389.84,387.79,388.1,25518.0,387.2406,387.8276,385.7882,386.0966,25518.0
2025-02-20 10:40:00,387.82,388.99,387.82,388.99,14194.0,385.818,386.982,385.818,386.982,14194.0
2025-02-20 10:50:00,388.88,388.88,388.06,388.47,10362.0,386.8725,386.8725,386.0568,386.4646,10362.0
2025-02-20 11:00:00,388.53,388.61,387.79,388.13,38242.0,386.5243,386.6039,385.7882,386.1264,38242.0
2025-02-20 11:10:00,388.13,388.19,387.05,387.05,91377.0,386.1264,386.1861,385.052,385.052,91377.0
2025-02-20 11:20:00,387.05,388.0,386.43,386.85,37695.0,385.052,385.9971,384.4352,384.853,37695.0
2025-02-20 11:30:00,386.7,387.27,386.63,387.0,17879.0,384.7038,385.2708,384.6341,385.0022,17879.0
2025-02-20 11:40:00,387.0,387.0,386.4,386.86,14531.0,385.0022,385.0022,384.4053,384.863,14531.0
2025-02-20 11:50:00,386.93,387.16,386.81,387.0,24339.0,384.9326,385.1614,384.8132,385.0022,24339.0
2025-02-20 12:00:00,387.0,387.4,386.6,387.37,17753.0,385.0022,385.4002,384.6043,385.3703,17753.0
2025-02-20 12:10:00,387.32,387.73,387.32,387.55,7385.0,385.3206,385.7285,385.3206,385.5494,7385.0
2025-02-20 12:20:00,387.65,387.71,387.34,387.51,9697.0,385.6489,385.7086,385.3405,385.5096,9697.0
2025-02-20 12:30:00,387.53,388.04,387.53,387.84,12623.0,385.5295,386.0369,385.5295,385.8379,12623.0
2025-02-20 12:40:00,387.84,387.96,387.7,387.71,5466.0,385.8379,385.9573,385.6986,385.7086,5466.0
2025-02-20 12:50:00,387.51,387.89,387.51,387.85,8456.0,385.5096,385.8876,385.5096,385.8478,8456.0
2025-02-20 13:00:00,387.85,388.47,387.7,388.24,29912.0,385.8478,386.4646,385.6986,386.2358,29912.0
2025-02-20 13:10:00,388.41,388.47,387.08,387.75,87683.0,386.405,386.4646,385.0818,385.7484,87683.0
2025-02-20 13:20:00,387.8,387.97,386.61,386.84,38313.0,385.7981,385.9672,384.6142,384.8431,38313.0
2025-02-20 13:30:00,386.96,386.96,386.11,386.5,19615.0,384.9624,384.9624,384.1168,384.5048,19615.0
2025-02-20 13:40:00,386.39,386.47,385.76,385.81,13499.0,384.3954,384.475,383.7686,383.8184,13499.0
2025-02-20 13:50:00,385.82,386.13,385.57,385.72,37799.0,383.8283,384.1367,383.5796,383.7288,37799.0
2025-02-20 14:00:00,385.57,385.81,385.37,385.52,9735.0,383.5796,383.8184,383.3806,383.5299,9735.0
2025-02-20 14:10:00,385.44,386.03,385.44,385.8,20271.0,383.4503,384.0372,383.4503,383.8084,20271.0
2025-02-20 14:20:00,385.86,386.02,385.61,385.92,8429.0,383.8681,384.0273,383.6194,383.9278,8429.0
2025-02-20 14:30:00,385.94,385.96,385.46,385.65,10569.0,383.9477,383.9676,383.4702,383.6592,10569.0
2025-02-20 14:40:00,385.72,386.55,385.61,386.46,17926.0,383.7288,384.5546,383.6194,384.465,17926.0
2025-02-20 14:50:00,386.49,386.61,386.02,386.05,16597.0,384.4949,384.6142,384.0273,384.0571,16597.0
2025-02-20 15:00:00,386.11,386.18,385.27,385.29,12982.0,384.1168,384.1865,383.2812,383.3011,12982.0
2025-02-20 15:10:00,385.28,385.28,384.75,385.04,23003.0,383.2911,383.2911,382.7638,383.0524,23003.0
2025-02-20 15:20:00,385.12,385.19,384.71,384.9,15036.0,383.1319,383.2016,382.7241,382.9131,15036.0
2025-02-20 15:30:00,385.0,385.27,384.28,384.56,20930.0,383.0126,383.2812,382.2963,382.5748,20930.0
2025-02-20 15:40:00,384.41,385.2,384.25,384.99,28546.0,382.4256,383.2115,382.2664,383.0026,28546.0
2025-02-20 15:50:00,385.09,385.43,384.65,384.92,114516.0,383.1021,383.4403,382.6644,382.933,114516.0
2025-02-21 09:30:00,380.0,382.77,372.86,373.81,309388.0,378.0384,380.7941,370.9352,371.8803,309388.0
2025-02-21 09:40:00,373.71,373.88,371.2,371.59,96399.0,371.7808,371.95,369.2838,369.6718,96399.0
2025-02-21 09:50:00,371.56,371.92,366.0,366.28,153580.0,369.6419,370.0001,364.1106,364.3892,153580.0
2025-02-21 10:00:00,366.03,368.24,365.32,367.04,85494.0,364.1405,366.3391,363.4341,365.1453,85494.0
2025-02-21 10:10:00,366.97,369.91,366.97,369.2,60232.0,365.0756,368.0005,365.0756,367.2941,60232.0
2025-02-21 10:20:00,369.2,369.46,366.83,366.99,46028.0,367.2941,367.5528,364.9364,365.0955,46028.0
2025-02-21 10:30:00,366.94,367.99,366.45,367.59,25819.0,365.0458,366.0904,364.5583,365.6924,25819.0
2025-02-21 10:40:00,367.55,368.91,367.0,368.58,32825.0,365.6526,367.0056,365.1055,366.6773,32825.0
2025-02-21 10:50:00,368.68,369.37,367.2,368.16,49376.0,366.7768,367.4632,365.3044,366.2595,49376.0
2025-02-21 11:00:00,368.15,368.83,366.09,366.21,52740.0,366.2495,366.926,364.2002,364.3196,52740.0
2025-02-21 11:10:00,366.21,367.84,366.01,367.84,14461.0,364.3196,365.9411,364.1206,365.9411,14461.0
2025-02-21 11:20:00,367.68,368.09,366.57,366.77,28922.0,365.782,366.1898,364.6777,364.8767,28922.0
2025-02-21 11:30:00,366.83,368.07,366.48,367.72,20325.0,364.9364,366.17,364.5882,365.8218,20325.0
2025-02-21 11:40:00,367.73,367.84,366.42,366.85,33258.0,365.8317,365.9411,364.5285,364.9563,33258.0
2025-02-21 11:50:00,366.94,367.13,366.01,366.63,22517.0,365.0458,365.2348,364.1206,364.7374,22517.0
2025-02-21 12:00:00,366.72,367.19,366.12,366.89,21407.0,364.8269,365.2945,364.23,364.996,21407.0
2025-02-21 12:10:00,366.88,367.02,366.0,366.17,19328.0,364.9861,365.1254,364.1106,364.2798,19328.0
2025-02-21 12:20:00,366.0,366.43,365.53,366.0,95406.0,364.1106,364.5384,363.6431,364.1106,95406.0
2025-02-21 12:30:00,366.03,366.16,365.49,365.5,56597.0,364.1405,364.2698,363.6033,363.6132,56597.0
2025-02-21 12:40:00,365.61,365.78,365.21,365.22,30414.0,363.7227,363.8918,363.3247,363.3347,30414.0
2025-02-21 12:50:00,365.26,366.05,364.89,365.8,86788.0,363.3745,364.1604,363.0064,363.9117,86788.0
2025-02-21 13:00:00,365.6,366.62,365.58,365.92,20369.0,363.7127,364.7274,363.6928,364.0311,20369.0
2025-02-21 13:10:00,366.01,366.05,365.34,365.52,32923.0,364.1206,364.1604,363.454,363.6331,32923.0
2025-02-21 13:20:00,365.68,365.93,364.59,364.76,22712.0,363.7923,364.041,362.7079,362.877,22712.0
2025-02-21 13:30:00,364.74,365.38,364.35,365.11,15012.0,362.8571,363.4938,362.4692,363.2252,15012.0
2025-02-21 13:40:00,365.11,365.82,365.0,365.48,12719.0,363.2252,363.9316,363.1158,363.5933,12719.0
2025-02-21 13:50:00,365.63,366.08,365.63,365.92,10348.0,363.7425,364.1902,363.7425,364.0311,10348.0
2025-02-21 14:00:00,365.93,366.0,365.31,365.99,11135.0,364.041,364.1106,363.4242,364.1007,11135.0
2025-02-21 14:10:00,366.02,366.18,365.41,365.6,10036.0,364.1305,364.2897,363.5237,363.7127,10036.0
2025-02-21 14:20:00,365.68,365.68,364.8,364.97,14109.0,363.7923,363.7923,362.9168,363.086,14109.0
2025-02-21 14:30:00,364.89,365.23,364.77,364.95,21521.0,363.0064,363.3446,362.887,363.0661,21521.0
2025-02-21 14:40:00,365.03,365.31,364.72,365.2,35407.0,363.1456,363.4242,362.8372,363.3148,35407.0
2025-02-21 14:50:00,365.2,366.25,365.1,365.8,32221.0,363.3148,364.3593,363.2153,363.9117,32221.0
2025-02-21 15:00:00,365.65,366.19,365.45,366.08,44910.0,363.7624,364.2997,363.5635,364.1902,44910.0
2025-02-21 15:10:00,366.04,366.35,365.31,365.52,32797.0,364.1504,364.4588,363.4242,363.6331,32797.0
2025-02-21 15:20:00,365.5,365.6,364.85,365.34,84075.0,363.6132,363.7127,362.9666,363.454,84075.0
2025-02-21 15:30:00,365.33,365.77,364.82,365.63,75026.0,363.4441,363.8818,362.9367,363.7425,75026.0
2025-02-21 15:40:00,365.63,365.64,363.93,363.97,43762.0,363.7425,363.7525,362.0513,362.0911,43762.0
2025-02-21 15:50:00,363.99,365.15,363.98,364.42,201335.0,362.111,363.265,362.1011,362.5388,201335.0
2025-02-24 09:30:00,364.41,366.14,362.19,362.65,79115.0,362.5288,364.2499,360.3203,360.7779,79115.0
2025-02-24 09:40:00,362.71,362.99,361.06,362.08,40817.0,360.8376,361.1162,359.1961,360.2109,40817.0
2025-02-24 09:50:00,362.22,363.59,361.4,362.71,24086.0,360.3502,361.7131,359.5344,360.8376,24086.0
2025-02-24 10:00:00,363.01,364.87,362.43,364.56,39932.0,361.1361,362.9865,360.5591,362.6781,39932.0
2025-02-24 10:10:00,364.44,364.7,363.63,363.83,11086.0,362.5587,362.8173,361.7529,361.9518,11086.0
2025-02-24 10:20:00,363.81,364.87,363.81,364.36,25026.0,361.9319,362.9865,361.9319,362.4791,25026.0
2025-02-24 10:30:00,363.97,364.15,363.51,364.0,13417.0,362.0911,362.2702,361.6335,362.121,13417.0
2025-02-24 10:40:00,364.0,364.05,363.26,363.93,7616.0,362.121,362.1707,361.3848,362.0513,7616.0
2025-02-24 10:50:00,364.0,364.28,363.69,364.28,32444.0,362.121,362.3995,361.8126,362.3995,32444.0
2025-02-24 11:00:00,364.12,365.31,363.58,365.13,32812.0,362.2403,363.4242,361.7031,363.2451,32812.0
2025-02-24 11:10:00,365.13,366.13,365.01,366.01,35733.0,363.2451,364.24,363.1257,364.1206,35733.0
2025-02-24 11:20:00,366.03,366.93,365.74,366.27,20044.0,364.1405,365.0358,363.852,364.3792,20044.0
2025-02-24 11:30:00,366.44,366.54,365.34,365.78,39396.0,364.5484,364.6479,363.454,363.8918,39396.0
2025-02-24 11:40:00,365.78,366.36,365.48,365.97,39547.0,363.8918,364.4688,363.5933,364.0808,39547.0
2025-02-24 11:50:00,365.97,365.97,365.28,365.5,36837.0,364.0808,364.0808,363.3944,363.6132,36837.0
2025-02-24 12:00:00,365.5,365.97,365.31,365.51,19238.0,363.6132,364.0808,363.4242,363.6232,19238.0
2025-02-24 12:10:00,365.52,366.04,365.37,366.02,18139.0,363.6331,364.1504,363.4839,364.1305,18139.0
2025-02-24 12:20:00,366.08,366.76,365.59,365.77,10940.0,364.1902,364.8667,363.7028,363.8818,10940.0
2025-02-24 12:30:00,365.59,365.69,364.78,364.91,22958.0,363.7028,363.8022,362.8969,363.0263,22958.0
2025-02-24 12:40:00,364.95,365.08,364.72,364.82,27315.0,363.0661,363.1954,362.8372,362.9367,27315.0
2025-02-24 12:50:00,364.8,365.03,364.28,364.47,17013.0,362.9168,363.1456,362.3995,362.5885,17013.0
2025-02-24 13:00:00,364.56,364.66,364.23,364.28,9601.0,362.6781,362.7776,362.3498,362.3995,9601.0
2025-02-24 13:10:00,364.37,364.56,364.12,364.42,16927.0,362.4891,362.6781,362.2403,362.5388,16927.0
2025-02-24 13:20:00,364.25,364.5,364.06,364.33,10996.0,362.3697,362.6184,362.1807,362.4493,10996.0
2025-02-24 13:30:00,364.17,364.4,363.99,364.23,10661.0,362.2901,362.5189,362.111,362.3498,10661.0
2025-02-24 13:40:00,364.22,364.35,363.37,363.46,13034.0,362.3398,362.4692,361.4942,361.5838,13034.0
2025-02-24 13:50:00,363.46,363.49,362.8,363.04,47368.0,361.5838,361.6136,360.9272,361.1659,47368.0
2025-02-24 14:00:00,363.19,363.38,362.71,363.18,20211.0,361.3151,361.5042,360.8376,361.3052,20211.0
2025-02-24 14:10:00,363.42,364.73,363.41,364.45,13401.0,361.544,362.8472,361.534,362.5686,13401.0
2025-02-24 14:20:00,364.5,364.9,364.47,364.64,7809.0,362.6184,363.0163,362.5885,362.7577,7809.0
2025-02-24 14:30:00,364.77,364.99,364.54,364.71,17193.0,362.887,363.1059,362.6582,362.8273,17193.0
2025-02-24 14:40:00,364.84,365.2,364.65,365.08,7529.0,362.9566,363.3148,362.7676,363.1954,7529.0
2025-02-24 14:50:00,364.96,365.12,364.28,364.31,12858.0,363.076,363.2352,362.3995,362.4294,12858.0
2025-02-24 15:00:00,364.43,364.53,363.98,364.31,27169.0,362.5487,362.6482,362.1011,362.4294,27169.0
2025-02-24 15:10:00,364.31,364.54,363.96,364.3,34605.0,362.4294,362.6582,362.0812,362.4194,34605.0
2025-02-24 15:20:00,364.3,364.45,363.78,364.24,19114.0,362.4194,362.5686,361.9021,362.3597,19114.0
2025-02-24 15:30:00,364.22,364.75,364.13,364.5,19812.0,362.3398,362.8671,362.2503,362.6184,19812.0
2025-02-24 15:40:00,364.43,364.81,364.05,364.78,25460.0,362.5487,362.9268,362.1707,362.8969,25460.0
2025-02-24 15:50:00,364.69,364.73,363.24,363.7,189017.0,362.8074,362.8472,361.3649,361.8225,189017.0
2025-02-25 09:30:00,361.08,363.31,359.5,363.09,83524.0,359.216,361.4345,357.6442,361.2157,83524.0
2025-02-25 09:40:00,363.09,363.12,361.08,361.08,21155.0,361.2157,361.2455,359.216,359.216,21155.0
2025-02-25 09:50:00,361.18,361.84,360.46,360.78,36111.0,359.3155,359.9721,358.5992,358.9176,36111.0
2025-02-25 10:00:00,360.69,361.22,360.13,361.11,35023.0,358.828,359.3553,358.2709,359.2459,35023.0
2025-02-25 10:10:00,361.13,361.99,360.89,361.02,45644.0,359.2658,360.1213,359.027,359.1563,45644.0
2025-02-25 10:20:00,361.16,361.78,360.62,360.78,75861.0,359.2956,359.9124,358.7584,358.9176,75861.0
2025-02-25 10:30:00,360.95,361.66,360.53,361.61,28677.0,359.0867,359.793,358.6689,359.7433,28677.0
2025-02-25 10:40:00,361.81,362.13,361.42,361.6,11734.0,359.9423,360.2606,359.5543,359.7334,11734.0
2025-02-25 10:50:00,361.84,363.61,361.63,363.28,21328.0,359.9721,361.733,359.7632,361.4047,21328.0
2025-02-25 11:00:00,363.08,363.08,362.09,362.18,15022.0,361.2057,361.2057,360.2208,360.3104,15022.0
2025-02-25 11:10:00,362.21,363.19,362.03,363.19,23849.0,360.3402,361.3151,360.1611,361.3151,23849.0
2025-02-25 11:20:00,363.08,363.22,362.26,362.54,17069.0,361.2057,361.345,360.3899,360.6685,17069.0
2025-02-25 11:30:00,362.62,362.82,361.94,362.79,20799.0,360.7481,360.9471,360.0716,360.9172,20799.0
2025-02-25 11:40:00,362.58,363.16,362.25,363.09,19184.0,360.7083,361.2853,360.38,361.2157,19184.0
2025-02-25 11:50:00,363.23,363.96,363.08,363.46,18096.0,361.3549,362.0812,361.2057,361.5838,18096.0
2025-02-25 12:00:00,363.49,363.49,362.69,362.95,9267.0,361.6136,361.6136,360.8177,361.0764,9267.0
2025-02-25 12:10:00,362.91,363.18,362.58,363.08,11073.0,361.0366,361.3052,360.7083,361.2057,11073.0
2025-02-25 12:20:00,363.11,363.83,363.0,363.81,11788.0,361.2356,361.9518,361.1261,361.9319,11788.0
2025-02-25 12:30:00,363.98,364.61,363.97,364.13,18998.0,362.1011,362.7278,362.0911,362.2503,18998.0
2025-02-25 12:40:00,364.13,364.82,364.11,364.49,7271.0,362.2503,362.9367,362.2304,362.6084,7271.0
2025-02-25 12:50:00,364.55,365.0,364.5,364.53,15630.0,362.6681,363.1158,362.6184,362.6482,15630.0
2025-02-25 13:00:00,364.89,364.92,364.29,364.29,10004.0,363.0064,363.0362,362.4095,362.4095,10004.0
2025-02-25 13:10:00,364.36,364.36,363.59,363.7,8208.0,362.4791,362.4791,361.7131,361.8225,8208.0
2025-02-25 13:20:00,363.66,364.27,363.5,363.5,13685.0,361.7827,362.3896,361.6235,361.6235,13685.0
2025-02-25 13:30:00,363.55,364.6,363.5,364.47,12290.0,361.6733,362.7179,361.6235,362.5885,12290.0
2025-02-25 13:40:00,364.42,364.9,364.38,364.79,9572.0,362.5388,363.0163,362.499,362.9069,9572.0
2025-02-25 13:50:00,364.7,364.91,364.34,364.34,5880.0,362.8173,363.0263,362.4592,362.4592,5880.0
2025-02-25 14:00:00,364.42,364.63,364.19,364.27,11941.0,362.5388,362.7477,362.31,362.3896,11941.0
2025-02-25 14:10:00,364.46,364.47,363.89,364.24,7219.0,362.5786,362.5885,362.0115,362.3597,7219.0
2025-02-25 14:20:00,364.34,364.65,363.97,363.97,3914.0,362.4592,362.7676,362.0911,362.0911,3914.0
2025-02-25 14:30:00,364.11,365.3,363.99,365.3,14662.0,362.2304,363.4143,362.111,363.4143,14662.0
2025-02-25 14:40:00,365.3,365.58,364.09,364.48,21597.0,363.4143,363.6928,362.2105,362.5985,21597.0
2025-02-25 14:50:00,364.54,364.89,364.3,364.73,14148.0,362.6582,363.0064,362.4194,362.8472,14148.0
2025-02-25 15:00:00,364.72,364.92,364.13,364.13,15026.0,362.8372,363.0362,362.2503,362.2503,15026.0
2025-02-25 15:10:00,364.04,364.51,363.91,364.06,33675.0,362.1608,362.6283,362.0314,362.1807,33675.0
2025-02-25 15:20:00,364.06,364.37,363.77,364.0,20294.0,362.1807,362.4891,361.8921,362.121,20294.0
2025-02-25 15:30:00,363.84,364.07,363.25,363.25,12320.0,361.9618,362.1906,361.3748,361.3748,12320.0
2025-02-25 15:40:00,363.24,363.78,362.69,363.71,35609.0,361.3649,361.9021,360.8177,361.8325,35609.0
2025-02-25 15:50:00,363.98,364.01,362.85,362.94,99194.0,362.1011,362.1309,360.9769,361.0664,99194.0
2025-02-26 09:30:00,362.7,363.01,360.0,361.0,63624.0,360.8277,361.1361,358.1416,359.1364,63624.0
2025-02-26 09:40:00,360.91,361.26,359.93,360.55,63634.0,359.0469,359.3951,358.072,358.6888,63634.0
2025-02-26 09:50:00,360.85,361.44,359.45,361.28,58861.0,358.9872,359.5742,357.5945,359.415,58861.0
2025-02-26 10:00:00,361.17,362.0,360.66,361.28,27344.0,359.3056,360.1313,358.7982,359.415,27344.0
2025-02-26 10:10:00,361.36,361.98,361.35,361.48,8691.0,359.4946,360.1114,359.4846,359.614,8691.0
2025-02-26 10:20:00,361.47,361.79,360.49,360.65,30656.0,359.604,359.9224,358.6291,358.7883,30656.0
2025-02-26 10:30:00,360.77,361.07,360.68,360.83,15705.0,358.9076,359.2061,358.8181,358.9673,15705.0
2025-02-26 10:40:00,360.98,361.11,360.64,360.94,21322.0,359.1166,359.2459,358.7783,359.0768,21322.0
2025-02-26 10:50:00,360.81,360.94,360.26,360.5,30026.0,358.9474,359.0768,358.4003,358.639,30026.0
2025-02-26 11:00:00,360.62,361.04,360.17,360.94,35978.0,358.7584,359.1762,358.3107,359.0768,35978.0
2025-02-26 11:10:00,360.82,361.25,360.66,361.03,30164.0,358.9574,359.3852,358.7982,359.1663,30164.0
2025-02-26 11:20:00,361.13,361.63,360.77,361.12,28592.0,359.2658,359.7632,358.9076,359.2558,28592.0
2025-02-26 11:30:00,361.03,361.87,360.43,361.62,40371.0,359.1663,360.002,358.5694,359.7532,40371.0
2025-02-26 11:40:00,361.78,361.92,361.09,361.5,27717.0,359.9124,360.0517,359.226,359.6339,27717.0
2025-02-26 11:50:00,361.4,361.54,360.26,360.27,16675.0,359.5344,359.6737,358.4003,358.4102,16675.0
2025-02-26 12:00:00,360.31,360.76,360.31,360.55,20504.0,358.45,358.8977,358.45,358.6888,20504.0
2025-02-26 12:10:00,360.42,360.55,360.0,360.5,20901.0,358.5594,358.6888,358.1416,358.639,20901.0
2025-02-26 12:20:00,360.48,360.92,360.12,360.87,16215.0,358.6191,359.0569,358.261,359.0071,16215.0
2025-02-26 12:30:00,361.14,361.14,360.33,360.34,24044.0,359.2757,359.2757,358.4699,358.4799,24044.0
2025-02-26 12:40:00,360.34,360.36,359.66,359.83,25462.0,358.4799,358.4998,357.8034,357.9725,25462.0
2025-02-26 12:50:00,359.72,360.22,359.69,359.84,21526.0,357.8631,358.3605,357.8332,357.9824,21526.0
2025-02-26 13:00:00,359.79,359.81,359.12,359.69,16282.0,357.9327,357.9526,357.2662,357.8332,16282.0
2025-02-26 13:10:00,359.76,359.76,358.77,358.77,14257.0,357.9029,357.9029,356.918,356.918,14257.0
2025-02-26 13:20:00,358.85,359.21,358.2,358.36,13668.0,356.9975,357.3557,356.3509,356.5101,13668.0
2025-02-26 13:30:00,358.41,358.41,357.51,357.78,16017.0,356.5598,356.5598,355.6645,355.9331,16017.0
2025-02-26 13:40:00,358.01,358.02,357.44,357.59,16448.0,356.1619,356.1718,355.5948,355.7441,16448.0
2025-02-26 13:50:00,357.39,357.53,356.86,357.03,12454.0,355.5451,355.6844,355.0178,355.1869,12454.0
2025-02-26 14:00:00,356.9,357.39,356.86,356.97,22515.0,355.0576,355.5451,355.0178,355.1273,22515.0
2025-02-26 14:10:00,356.97,358.06,356.87,357.97,18435.0,355.1273,356.2116,355.0278,356.1221,18435.0
2025-02-26 14:20:00,357.97,358.58,357.95,358.29,10815.0,356.1221,356.7289,356.1022,356.4404,10815.0
2025-02-26 14:30:00,358.24,358.69,358.14,358.56,11953.0,356.3907,356.8384,356.2912,356.709,11953.0
2025-02-26 14:40:00,358.7,359.8,358.7,359.55,43211.0,356.8483,357.9426,356.8483,357.6939,43211.0
2025-02-26 14:50:00,359.53,359.53,358.5,358.53,14227.0,357.674,357.674,356.6494,356.6792,14227.0
2025-02-26 15:00:00,358.5,358.77,358.17,358.38,14423.0,356.6494,356.918,356.3211,356.53,14423.0
2025-02-26 15:10:00,358.43,359.07,358.24,358.79,32732.0,356.5797,357.2164,356.3907,356.9379,32732.0
2025-02-26 15:20:00,358.71,359.18,358.68,359.1,22365.0,356.8583,357.3258,356.8284,357.2463,22365.0
2025-02-26 15:30:00,359.1,359.84,359.01,359.32,57489.0,357.2463,357.9824,357.1567,357.4651,57489.0
2025-02-26 15:40:00,359.1,360.11,359.08,359.24,18253.0,357.2463,358.251,357.2264,357.3855,18253.0
2025-02-26 15:50:00,359.27,359.33,358.14,358.35,144263.0,357.4154,357.4751,356.2912,356.5001,144263.0
2025-02-27 09:30:00,358.05,359.6,355.37,357.02,120476.0,356.2017,357.7437,353.5355,355.177,120476.0
2025-02-27 09:40:00,357.09,358.3,355.58,357.99,64872.0,355.2466,356.4504,353.7444,356.142,64872.0
2025-02-27 09:50:00,358.0,358.0,355.78,357.4,50742.0,356.1519,356.1519,353.9434,355.555,50742.0
2025-02-27 10:00:00,357.6,358.37,356.49,357.22,61948.0,355.754,356.52,354.6497,355.376,61948.0
2025-02-27 10:10:00,357.06,359.67,357.01,359.2,87288.0,355.2168,357.8133,355.167,357.3457,87288.0
2025-02-27 10:20:00,359.32,359.92,358.82,359.44,44282.0,357.4651,358.062,356.9677,357.5845,44282.0
2025-02-27 10:30:00,359.34,360.0,358.71,359.51,34374.0,357.485,358.1416,356.8583,357.6541,34374.0
2025-02-27 10:40:00,359.44,360.59,359.25,360.59,23774.0,357.5845,358.7286,357.3955,358.7286,23774.0
2025-02-27 10:50:00,360.38,360.77,359.43,359.87,16805.0,358.5196,358.9076,357.5746,358.0123,16805.0
2025-02-27 11:00:00,359.87,360.74,359.87,360.39,23337.0,358.0123,358.8778,358.0123,358.5296,23337.0
2025-02-27 11:10:00,360.39,361.0,360.07,360.44,53195.0,358.5296,359.1364,358.2113,358.5793,53195.0
2025-02-27 11:20:00,360.29,360.3,359.6,359.85,29015.0,358.4301,358.4401,357.7437,357.9924,29015.0
2025-02-27 11:30:00,359.85,360.07,358.85,359.3,31736.0,357.9924,358.2113,356.9975,357.4452,31736.0
2025-02-27 11:40:00,359.3,359.87,359.11,359.8,15046.0,357.4452,358.0123,357.2562,357.9426,15046.0
2025-02-27 11:50:00,359.76,359.79,359.27,359.31,14314.0,357.9029,357.9327,357.4154,357.4552,14314.0
2025-02-27 12:00:00,359.42,360.1,359.32,359.65,16321.0,357.5646,358.2411,357.4651,357.7934,16321.0
2025-02-27 12:10:00,359.43,359.58,359.14,359.14,19934.0,357.5746,357.7238,357.2861,357.2861,19934.0
2025-02-27 12:20:00,359.13,360.11,358.9,360.11,21653.0,357.2761,358.251,357.0473,358.251,21653.0
2025-02-27 12:30:00,360.11,360.4,359.72,359.72,26889.0,358.251,358.5395,357.8631,357.8631,26889.0
2025-02-27 12:40:00,359.71,360.01,359.35,359.81,16303.0,357.8531,358.1516,357.495,357.9526,16303.0
2025-02-27 12:50:00,359.65,360.53,359.65,360.33,13114.0,357.7934,358.6689,357.7934,358.4699,13114.0
2025-02-27 13:00:00,360.42,360.56,359.72,359.84,18652.0,358.5594,358.6987,357.8631,357.9824,18652.0
2025-02-27 13:10:00,360.18,360.66,359.81,360.66,23976.0,358.3207,358.7982,357.9526,358.7982,23976.0
2025-02-27 13:20:00,360.6,361.62,360.56,361.36,22728.0,358.7385,359.7532,358.6987,359.4946,22728.0
2025-02-27 13:30:00,361.37,361.48,361.01,361.19,9157.0,359.5045,359.614,359.1464,359.3255,9157.0
2025-02-27 13:40:00,361.23,361.37,360.81,361.15,14522.0,359.3653,359.5045,358.9474,359.2857,14522.0
2025-02-27 13:50:00,361.0,361.4,360.98,360.99,14280.0,359.1364,359.5344,359.1166,359.1265,14280.0
2025-02-27 14:00:00,360.99,361.13,360.4,360.58,16964.0,359.1265,359.2658,358.5395,358.7186,16964.0
2025-02-27 14:10:00,360.45,360.57,360.08,360.2,15385.0,358.5893,358.7087,358.2212,358.3406,15385.0
2025-02-27 14:20:00,360.17,360.57,360.03,360.08,22441.0,358.3107,358.7087,358.1715,358.2212,22441.0
2025-02-27 14:30:00,359.94,360.03,359.14,359.85,22529.0,358.0819,358.1715,357.2861,357.9924,22529.0
2025-02-27 14:40:00,359.73,360.29,359.41,360.0,24064.0,357.873,358.4301,357.5547,358.1416,24064.0
2025-02-27 14:50:00,360.0,360.42,359.73,359.74,24709.0,358.1416,358.5594,357.873,357.883,24709.0
2025-02-27 15:00:00,359.83,359.83,358.1,358.26,34909.0,357.9725,357.9725,356.2514,356.4106,34909.0
2025-02-27 15:10:00,358.24,358.38,357.47,358.13,41034.0,356.3907,356.53,355.6247,356.2813,41034.0
2025-02-27 15:20:00,357.97,358.84,357.97,358.24,29483.0,356.1221,356.9876,356.1221,356.3907,29483.0
2025-02-27 15:30:00,358.3,359.14,358.24,358.87,44214.0,356.4504,357.2861,356.3907,357.0174,44214.0
2025-02-27 15:40:00,358.86,359.13,358.61,358.73,66941.0,357.0075,357.2761,356.7588,356.8782,66941.0
2025-02-27 15:50:00,358.7,358.89,356.62,356.87,239214.0,356.8483,357.0373,354.7791,355.0278,239214.0
2025-02-28 09:30:00,357.15,359.14,344.51,348.19,259677.0,355.3063,357.2861,342.7316,346.3926,259677.0
2025-02-28 09:40:00,348.11,348.86,345.57,345.96,106678.0,346.313,347.0591,343.7861,344.1741,106678.0
2025-02-28 09:50:00,345.96,347.03,344.74,346.57,173416.0,344.1741,345.2386,342.9604,344.7809,173416.0
2025-02-28 10:00:00,346.31,348.44,346.3,347.38,109175.0,344.5223,346.6413,344.5123,345.5868,109175.0
2025-02-28 10:10:00,347.35,349.74,346.73,348.91,75711.0,345.5569,347.9346,344.9401,347.1089,75711.0
2025-02-28 10:20:00,348.91,350.23,348.32,349.58,50783.0,347.1089,348.422,346.5219,347.7754,50783.0
2025-02-28 10:30:00,349.18,349.47,348.35,348.49,26227.0,347.3775,347.666,346.5518,346.691,26227.0
2025-02-28 10:40:00,348.28,349.05,347.33,347.77,28584.0,346.4821,347.2481,345.537,345.9747,28584.0
2025-02-28 10:50:00,347.75,348.8,347.33,348.65,33477.0,345.9548,346.9994,345.537,346.8502,33477.0
2025-02-28 11:00:00,348.65,349.39,348.05,348.73,23733.0,346.8502,347.5864,346.2533,346.9298,23733.0
2025-02-28 11:10:00,348.67,348.74,347.05,347.41,41155.0,346.8701,346.9397,345.2585,345.6166,41155.0
2025-02-28 11:20:00,347.37,347.66,346.53,347.36,67531.0,345.5768,345.8653,344.7411,345.5669,67531.0
2025-02-28 11:30:00,347.14,348.18,347.14,347.21,51317.0,345.348,346.3826,345.348,345.4176,51317.0
2025-02-28 11:40:00,347.21,347.85,347.08,347.7,26279.0,345.4176,346.0543,345.2883,345.9051,26279.0
2025-02-28 11:50:00,347.76,347.76,346.55,346.87,26653.0,345.9648,345.9648,344.761,345.0794,26653.0
2025-02-28 12:00:00,346.87,347.42,346.39,346.92,27595.0,345.0794,345.6266,344.6019,345.1291,27595.0
2025-02-28 12:10:00,346.79,347.2,346.62,346.79,16453.0,344.9998,345.4077,344.8307,344.9998,16453.0
2025-02-28 12:20:00,346.79,346.92,345.36,345.55,28007.0,344.9998,345.1291,343.5772,343.7662,28007.0
2025-02-28 12:30:00,345.55,346.02,345.43,345.62,25071.0,343.7662,344.2338,343.6468,343.8358,25071.0
2025-02-28 12:40:00,345.55,345.67,344.58,345.09,57543.0,343.7662,343.8856,342.8012,343.3086,57543.0
2025-02-28 12:50:00,345.02,345.43,344.76,344.76,32809.0,343.2389,343.6468,342.9803,342.9803,32809.0
2025-02-28 13:00:00,344.92,345.05,344.41,344.46,31312.0,343.1395,343.2688,342.6321,342.6818,31312.0
2025-02-28 13:10:00,344.47,344.79,342.73,342.85,46426.0,342.6918,343.0101,340.9608,341.0801,46426.0
2025-02-28 13:20:00,342.69,343.1,342.41,343.09,87637.0,340.921,341.3289,340.6424,341.3189,87637.0
2025-02-28 13:30:00,343.0,343.47,342.52,343.38,48393.0,341.2294,341.6969,340.7518,341.6074,48393.0
2025-02-28 13:40:00,343.5,344.01,343.3,343.63,30758.0,341.7268,342.2342,341.5278,341.8561,30758.0
2025-02-28 13:50:00,343.69,343.84,342.63,342.73,29687.0,341.9158,342.065,340.8613,340.9608,29687.0
2025-02-28 14:00:00,342.69,343.66,342.69,343.19,42570.0,340.921,341.886,340.921,341.4184,42570.0
2025-02-28 14:10:00,343.26,343.8,342.84,343.72,50175.0,341.488,342.0252,341.0702,341.9457,50175.0
2025-02-28 14:20:00,343.68,343.83,343.33,343.62,30562.0,341.9059,342.0551,341.5577,341.8462,30562.0
2025-02-28 14:30:00,343.64,344.32,343.5,343.91,42708.0,341.8661,342.5426,341.7268,342.1347,42708.0
2025-02-28 14:40:00,343.99,344.83,343.81,344.76,33062.0,342.2143,343.0499,342.0352,342.9803,33062.0
2025-02-28 14:50:00,344.75,345.52,344.64,345.03,67038.0,342.9703,343.7364,342.8609,343.2489,67038.0
2025-02-28 15:00:00,344.93,345.35,344.8,345.06,63907.0,343.1494,343.5672,343.0201,343.2787,63907.0
2025-02-28 15:10:00,345.08,345.13,344.38,344.5,41700.0,343.2986,343.3484,342.6022,342.7216,41700.0
2025-02-28 15:20:00,344.5,344.92,343.95,344.8,77129.0,342.7216,343.1395,342.1745,343.0201,77129.0
2025-02-28 15:30:00,344.79,344.99,343.71,344.43,99112.0,343.0101,343.2091,341.9357,342.652,99112.0
2025-02-28 15:40:00,344.43,345.89,344.37,345.54,142547.0,342.652,344.1044,342.5923,343.7563,142547.0
2025-02-28 15:50:00,345.65,348.72,345.54,348.54,463457.0,343.8657,346.9198,343.7563,346.7408,463457.0
2025-03-03 09:30:00,349.42,351.99,348.78,348.94,123868.0,347.6162,350.173,346.9795,347.1387,123868.0
2025-03-03 09:40:00,348.99,349.6,347.35,348.02,43307.0,347.1884,347.7953,345.5569,346.2235,43307.0
2025-03-03 09:50:00,347.92,348.62,346.85,346.99,34265.0,346.124,346.8204,345.0595,345.1988,34265.0
2025-03-03 10:00:00,346.75,348.11,345.92,347.66,40960.0,344.96,346.313,344.1343,345.8653,40960.0
2025-03-03 10:10:00,347.43,348.25,346.89,347.56,23797.0,345.6365,346.4523,345.0993,345.7658,23797.0
2025-03-03 10:20:00,347.58,347.85,347.21,347.85,38092.0,345.7857,346.0543,345.4176,346.0543,38092.0
2025-03-03 10:30:00,347.87,348.15,347.02,347.47,36464.0,346.0742,346.3528,345.2286,345.6763,36464.0
2025-03-03 10:40:00,347.44,348.08,347.21,347.32,24356.0,345.6464,346.2831,345.4176,345.5271,24356.0
2025-03-03 10:50:00,347.48,347.78,346.84,347.02,31527.0,345.6862,345.9847,345.0495,345.2286,31527.0
2025-03-03 11:00:00,347.04,347.8,347.04,347.46,27213.0,345.2485,346.0046,345.2485,345.6663,27213.0
2025-03-03 11:10:00,347.46,348.99,347.45,348.91,28781.0,345.6663,347.1884,345.6564,347.1089,28781.0
2025-03-03 11:20:00,348.98,349.76,348.31,348.49,31293.0,347.1785,347.9545,346.512,346.691,31293.0
2025-03-03 11:30:00,348.49,348.73,348.14,348.36,24530.0,346.691,346.9298,346.3428,346.5617,24530.0
2025-03-03 11:40:00,348.36,349.16,348.31,349.16,27216.0,346.5617,347.3576,346.512,347.3576,27216.0
2025-03-03 11:50:00,349.19,349.9,349.15,349.46,18053.0,347.3874,348.0937,347.3476,347.656,18053.0
2025-03-03 12:00:00,349.5,349.91,349.35,349.69,18315.0,347.6958,348.1037,347.5466,347.8848,18315.0
2025-03-03 12:10:00,349.81,349.93,349.21,349.37,92413.0,348.0042,348.1236,347.4073,347.5665,92413.0
2025-03-03 12:20:00,349.37,349.69,349.21,349.24,69752.0,347.5665,347.8848,347.4073,347.4372,69752.0
2025-03-03 12:30:00,349.4,349.47,349.09,349.4,10904.0,347.5963,347.666,347.2879,347.5963,10904.0
2025-03-03 12:40:00,349.4,349.4,348.69,348.98,10014.0,347.5963,347.5963,346.89,347.1785,10014.0
2025-03-03 12:50:00,348.78,349.0,348.17,348.34,11531.0,346.9795,347.1984,346.3727,346.5418,11531.0
2025-03-03 13:00:00,348.35,348.72,347.59,347.91,17811.0,346.5518,346.9198,345.7957,346.114,17811.0
2025-03-03 13:10:00,347.72,348.29,347.47,348.02,30249.0,345.925,346.4921,345.6763,346.2235,30249.0
2025-03-03 13:20:00,348.23,348.45,347.16,347.32,17113.0,346.4324,346.6512,345.3679,345.5271,17113.0
2025-03-03 13:30:00,347.42,347.52,346.41,346.63,26390.0,345.6266,345.726,344.6218,344.8406,26390.0
2025-03-03 13:40:00,346.65,346.95,346.1,346.26,61205.0,344.8605,345.159,344.3134,344.4725,61205.0
2025-03-03 13:50:00,346.15,346.81,345.97,346.51,81493.0,344.3631,345.0197,344.184,344.7212,81493.0
2025-03-03 14:00:00,346.47,347.23,346.45,347.02,17511.0,344.6815,345.4375,344.6616,345.2286,17511.0
2025-03-03 14:10:00,346.99,347.58,346.88,347.08,26041.0,345.1988,345.7857,345.0893,345.2883,26041.0
2025-03-03 14:20:00,347.0,347.76,347.0,347.28,14039.0,345.2087,345.9648,345.2087,345.4873,14039.0
2025-03-03 14:30:00,347.23,347.7,347.22,347.59,23985.0,345.4375,345.9051,345.4276,345.7957,23985.0
2025-03-03 14:40:00,347.55,347.97,347.42,347.78,17587.0,345.7559,346.1737,345.6266,345.9847,17587.0
2025-03-03 14:50:00,347.65,347.68,346.02,346.14,26844.0,345.8554,345.8852,344.2338,344.3532,26844.0
2025-03-03 15:00:00,345.98,345.98,344.25,344.55,19585.0,344.194,344.194,342.4729,342.7714,19585.0
2025-03-03 15:10:00,344.55,344.76,343.9,344.21,25529.0,342.7714,342.9803,342.1247,342.4331,25529.0
2025-03-03 15:20:00,344.12,344.63,343.5,343.67,25759.0,342.3436,342.851,341.7268,341.8959,25759.0
2025-03-03 15:30:00,343.55,344.42,343.22,343.29,36445.0,341.7765,342.642,341.4482,341.5179,36445.0
2025-03-03 15:40:00,343.49,344.22,343.01,343.95,51492.0,341.7168,342.4431,341.2393,342.1745,51492.0
2025-03-03 15:50:00,343.72,345.24,343.24,345.06,227622.0,341.9457,343.4578,341.4681,343.2787,227622.0
2025-03-04 09:30:00,342.18,347.54,342.0,346.26,114739.0,340.4136,345.7459,340.2345,344.4725,114739.0
2025-03-04 09:40:00,346.26,347.75,345.31,347.53,53882.0,344.4725,345.9548,343.5274,345.736,53882.0
2025-03-04 09:50:00,347.52,348.13,346.36,346.56,53549.0,345.726,346.3329,344.572,344.771,53549.0
2025-03-04 10:00:00,346.47,346.97,345.68,345.68,42801.0,344.6815,345.1789,343.8955,343.8955,42801.0
2025-03-04 10:10:00,345.59,345.67,344.1,345.51,60398.0,343.806,343.8856,342.3237,343.7264,60398.0
2025-03-04 10:20:00,345.66,347.69,345.25,347.43,36725.0,343.8756,345.8952,343.4678,345.6365,36725.0
2025-03-04 10:30:00,347.33,348.47,347.13,347.48,63845.0,345.537,346.6711,345.338,345.6862,63845.0
2025-03-04 10:40:00,347.7,348.27,346.7,347.75,54286.0,345.9051,346.4722,344.9103,345.9548,54286.0
2025-03-04 10:50:00,347.94,347.95,346.15,346.15,27154.0,346.1439,346.1538,344.3631,344.3631,27154.0
2025-03-04 11:00:00,346.11,346.31,344.95,345.07,52777.0,344.3233,344.5223,343.1693,343.2887,52777.0
2025-03-04 11:10:00,345.07,346.66,345.07,345.39,33152.0,343.2887,344.8705,343.2887,343.607,33152.0
2025-03-04 11:20:00,345.5,345.93,344.1,344.43,39818.0,343.7165,344.1442,342.3237,342.652,39818.0
2025-03-04 11:30:00,344.34,344.99,343.75,344.16,63113.0,342.5625,343.2091,341.9755,342.3834,63113.0
2025-03-04 11:40:00,344.16,345.08,343.64,344.98,32467.0,342.3834,343.2986,341.8661,343.1991,32467.0
2025-03-04 11:50:00,344.94,345.92,344.92,344.99,46575.0,343.1594,344.1343,343.1395,343.2091,46575.0
2025-03-04 12:00:00,344.99,345.1,344.34,344.68,34716.0,343.2091,343.3185,342.5625,342.9007,34716.0
2025-03-04 12:10:00,344.68,345.05,344.1,345.0,34856.0,342.9007,343.2688,342.3237,343.219,34856.0
2025-03-04 12:20:00,345.0,345.96,344.94,345.46,64557.0,343.219,344.1741,343.1594,343.6767,64557.0
2025-03-04 12:30:00,345.6,346.07,345.12,345.62,26891.0,343.8159,344.2835,343.3384,343.8358,26891.0
2025-03-04 12:40:00,345.62,346.29,345.23,345.67,16149.0,343.8358,344.5024,343.4479,343.8856,16149.0
2025-03-04 12:50:00,345.54,345.75,345.09,345.32,15781.0,343.7563,343.9652,343.3086,343.5374,15781.0
2025-03-04 13:00:00,345.25,346.25,345.15,345.92,17608.0,343.4678,344.4626,343.3683,344.1343,17608.0
2025-03-04 13:10:00,346.07,346.69,345.83,346.04,20250.0,344.2835,344.9003,344.0448,344.2537,20250.0
2025-03-04 13:20:00,346.04,346.04,345.35,345.75,12650.0,344.2537,344.2537,343.5672,343.9652,12650.0
2025-03-04 13:30:00,345.74,346.13,345.39,346.0,19695.0,343.9552,344.3432,343.607,344.2139,19695.0
2025-03-04 13:40:00,346.04,346.76,345.71,346.46,19682.0,344.2537,344.97,343.9254,344.6715,19682.0
2025-03-04 13:50:00,346.37,346.46,345.66,346.24,31181.0,344.582,344.6715,343.8756,344.4526,31181.0
2025-03-04 14:00:00,346.44,347.71,346.05,347.54,18333.0,344.6516,345.9151,344.2636,345.7459,18333.0
2025-03-04 14:10:00,347.55,347.65,347.03,347.32,14099.0,345.7559,345.8554,345.2386,345.5271,14099.0
2025-03-04 14:20:00,347.18,347.82,346.82,347.01,38791.0,345.3878,346.0245,345.0296,345.2187,38791.0
2025-03-04 14:30:00,347.18,347.51,346.93,347.3,17576.0,345.3878,345.7161,345.1391,345.5072,17576.0
2025-03-04 14:40:00,347.36,348.26,347.19,347.89,13868.0,345.5669,346.4622,345.3977,346.0941,13868.0
2025-03-04 14:50:00,347.89,348.41,347.89,348.37,20971.0,346.0941,346.6114,346.0941,346.5716,20971.0
2025-03-04 15:00:00,348.25,348.39,347.64,347.89,16854.0,346.4523,346.5915,345.8454,346.0941,16854.0
2025-03-04 15:10:00,347.89,348.67,347.81,348.66,17134.0,346.0941,346.8701,346.0145,346.8602,17134.0
2025-03-04 15:20:00,348.63,349.24,348.08,348.17,52855.0,346.8303,347.4372,346.2831,346.3727,52855.0
2025-03-04 15:30:00,348.05,348.11,346.56,346.66,52691.0,346.2533,346.313,344.771,344.8705,52691.0
2025-03-04 15:40:00,346.55,346.95,345.82,345.9,53262.0,344.761,345.159,344.0348,344.1144,53262.0
2025-03-04 15:50:00,345.74,346.13,344.4,345.68,190532.0,343.9552,344.3432,342.6221,343.8955,190532.0
2025-03-05 09:30:00,345.22,347.52,344.71,347.34,58642.0,343.4379,345.726,342.9305,345.547,58642.0
2025-03-05 09:40:00,347.72,348.32,345.69,345.69,34295.0,345.925,346.5219,343.9055,343.9055,34295.0
2025-03-05 09:50:00,345.67,345.91,344.27,344.57,43964.0,343.8856,344.1243,342.4928,342.7913,43964.0
2025-03-05 10:00:00,344.87,346.9,344.84,345.45,47275.0,343.0897,345.1092,343.0599,343.6667,47275.0
2025-03-05 10:10:00,345.45,345.84,344.75,344.75,15450.0,343.6667,344.0547,342.9703,342.9703,15450.0
2025-03-05 10:20:00,345.0,345.3,344.61,344.67,26474.0,343.219,343.5175,342.8311,342.8907,26474.0
2025-03-05 10:30:00,344.52,345.9,344.25,345.75,15985.0,342.7415,344.1144,342.4729,343.9652,15985.0
2025-03-05 10:40:00,345.76,345.76,344.61,344.74,18703.0,343.9751,343.9751,342.8311,342.9604,18703.0
2025-03-05 10:50:00,344.7,345.38,344.47,345.14,14974.0,342.9206,343.5971,342.6918,343.3583,14974.0
2025-03-05 11:00:00,344.97,344.98,344.39,344.46,8041.0,343.1892,343.1991,342.6122,342.6818,8041.0
2025-03-05 11:10:00,344.6,344.6,343.71,344.31,44473.0,342.8211,342.8211,341.9357,342.5326,44473.0
2025-03-05 11:20:00,344.4,345.24,344.27,345.24,21285.0,342.6221,343.4578,342.4928,343.4578,21285.0
2025-03-05 11:30:00,345.16,345.16,344.49,344.6,27810.0,343.3782,343.3782,342.7117,342.8211,27810.0
2025-03-05 11:40:00,344.57,344.64,343.85,343.93,20603.0,342.7913,342.8609,342.075,342.1546,20603.0
2025-03-05 11:50:00,343.91,344.97,343.46,344.73,16430.0,342.1347,343.1892,341.687,342.9504,16430.0
2025-03-05 12:00:00,344.73,345.12,344.4,344.71,20585.0,342.9504,343.3384,342.6221,342.9305,20585.0
2025-03-05 12:10:00,344.75,345.27,344.72,344.98,9873.0,342.9703,343.4877,342.9405,343.1991,9873.0
2025-03-05 12:20:00,345.0,345.37,344.74,345.34,35510.0,343.219,343.5871,342.9604,343.5573,35510.0
2025-03-05 12:30:00,345.34,345.59,345.08,345.5,25507.0,343.5573,343.806,343.2986,343.7165,25507.0
2025-03-05 12:40:00,345.5,345.84,345.22,345.65,21526.0,343.7165,344.0547,343.4379,343.8657,21526.0
2025-03-05 12:50:00,345.64,346.77,345.64,346.7,23213.0,343.8557,344.9799,343.8557,344.9103,23213.0
2025-03-05 13:00:00,346.75,347.32,345.64,345.88,91989.0,344.96,345.5271,343.8557,344.0945,91989.0
2025-03-05 13:10:00,346.0,346.82,345.99,346.47,11098.0,344.2139,345.0296,344.2039,344.6815,11098.0
2025-03-05 13:20:00,346.75,346.94,346.19,346.29,8918.0,344.96,345.149,344.4029,344.5024,8918.0
2025-03-05 13:30:00,346.27,346.4,345.62,345.92,8851.0,344.4825,344.6118,343.8358,344.1343,8851.0
2025-03-05 13:40:00,345.95,346.7,345.61,346.45,15190.0,344.1641,344.9103,343.8259,344.6616,15190.0
2025-03-05 13:50:00,346.4,347.08,346.4,346.92,13075.0,344.6118,345.2883,344.6118,345.1291,13075.0
2025-03-05 14:00:00,347.0,347.79,346.78,347.6,26481.0,345.2087,345.9946,344.9899,345.8056,26481.0
2025-03-05 14:10:00,347.79,348.38,347.62,347.63,19492.0,345.9946,346.5816,345.8255,345.8355,19492.0
2025-03-05 14:20:00,347.63,348.06,347.43,347.43,14121.0,345.8355,346.2632,345.6365,345.6365,14121.0
2025-03-05 14:30:00,347.5,348.07,347.44,348.06,25215.0,345.7061,346.2732,345.6464,346.2632,25215.0
2025-03-05 14:40:00,347.92,348.25,347.5,348.21,13065.0,346.124,346.4523,345.7061,346.4125,13065.0
2025-03-05 14:50:00,348.09,348.23,347.58,347.58,12886.0,346.2931,346.4324,345.7857,345.7857,12886.0
2025-03-05 15:00:00,347.6,348.4,347.59,348.38,10330.0,345.8056,346.6015,345.7957,346.5816,10330.0
2025-03-05 15:10:00,348.33,348.8,347.57,348.21,46846.0,346.5319,346.9994,345.7758,346.4125,46846.0
2025-03-05 15:20:00,348.11,348.6,347.83,348.55,23701.0,346.313,346.8005,346.0344,346.7507,23701.0
2025-03-05 15:30:00,348.47,348.52,347.88,348.32,28741.0,346.6711,346.7209,346.0842,346.5219,28741.0
2025-03-05 15:40:00,348.27,348.44,347.59,347.67,33228.0,346.4722,346.6413,345.7957,345.8753,33228.0
2025-03-05 15:50:00,347.61,348.41,346.45,348.17,166167.0,345.8156,346.6114,344.6616,346.3727,166167.0
2025-03-06 09:30:00,344.52,345.75,342.71,345.3,125366.0,342.7415,343.9652,340.9409,343.5175,125366.0
2025-03-06 09:40:00,345.11,345.45,343.72,344.3,55159.0,343.3285,343.6667,341.9457,342.5227,55159.0
2025-03-06 09:50:00,344.47,344.88,343.19,343.63,84111.0,342.6918,343.0997,341.4184,341.8561,84111.0
2025-03-06 10:00:00,343.51,345.12,343.39,344.86,47169.0,341.7367,343.3384,341.6174,343.0798,47169.0
2025-03-06 10:10:00,344.79,345.5,344.37,345.46,19207.0,343.0101,343.7165,342.5923,343.6767,19207.0
2025-03-06 10:20:00,345.23,345.64,344.46,345.44,30237.0,343.4479,343.8557,342.6818,343.6568,30237.0
2025-03-06 10:30:00,345.42,346.84,345.42,346.75,21799.0,343.6369,345.0495,343.6369,344.96,21799.0
2025-03-06 10:40:00,346.72,347.1,346.53,346.64,23695.0,344.9302,345.3082,344.7411,344.8506,23695.0
2025-03-06 10:50:00,346.61,346.64,345.73,346.41,18984.0,344.8207,344.8506,343.9453,344.6218,18984.0
2025-03-06 11:00:00,346.84,347.06,346.23,346.64,28519.0,345.0495,345.2684,344.4427,344.8506,28519.0
2025-03-06 11:10:00,346.56,346.97,346.41,346.58,15289.0,344.771,345.1789,344.6218,344.7909,15289.0
2025-03-06 11:20:00,346.73,346.73,345.86,346.51,26957.0,344.9401,344.9401,344.0746,344.7212,26957.0
2025-03-06 11:30:00,346.6,347.0,345.54,345.82,23528.0,344.8108,345.2087,343.7563,344.0348,23528.0
2025-03-06 11:40:00,345.81,345.93,345.12,345.17,19131.0,344.0249,344.1442,343.3384,343.3882,19131.0
2025-03-06 11:50:00,345.16,345.19,344.16,344.16,14148.0,343.3782,343.4081,342.3834,342.3834,14148.0
2025-03-06 12:00:00,344.15,344.52,343.69,344.12,42379.0,342.3734,342.7415,341.9158,342.3436,42379.0
2025-03-06 12:10:00,344.23,344.65,344.02,344.65,32210.0,342.453,342.8709,342.2441,342.8709,32210.0
2025-03-06 12:20:00,344.65,345.2,343.99,344.14,20970.0,342.8709,343.418,342.2143,342.3635,20970.0
2025-03-06 12:30:00,344.28,344.81,343.71,344.06,79406.0,342.5028,343.03,341.9357,342.2839,79406.0
2025-03-06 12:40:00,343.91,344.22,343.14,343.34,70468.0,342.1347,342.4431,341.3686,341.5676,70468.0
2025-03-06 12:50:00,343.25,344.15,343.15,343.96,41045.0,341.4781,342.3734,341.3786,342.1844,41045.0
2025-03-06 13:00:00,343.93,343.95,342.67,342.91,74945.0,342.1546,342.1745,340.9011,341.1398,74945.0
2025-03-06 13:10:00,342.91,343.41,342.51,343.16,46220.0,341.1398,341.6373,340.7419,341.3885,46220.0
2025-03-06 13:20:00,343.02,343.31,342.56,342.68,24930.0,341.2493,341.5378,340.7916,340.911,24930.0
2025-03-06 13:30:00,342.51,342.83,341.55,341.56,24139.0,340.7419,341.0602,339.7869,339.7968,24139.0
2025-03-06 13:40:00,341.57,342.05,341.15,341.93,32844.0,339.8068,340.2843,339.3889,340.1649,32844.0
2025-03-06 13:50:00,341.93,342.45,341.48,341.75,97301.0,340.1649,340.6822,339.7172,339.9858,97301.0
2025-03-06 14:00:00,341.75,341.76,340.5,340.73,74626.0,339.9858,339.9958,338.7423,338.9711,74626.0
2025-03-06 14:10:00,340.64,341.18,340.56,340.78,39546.0,338.8816,339.4188,338.802,339.0208,39546.0
2025-03-06 14:20:00,341.0,341.14,340.56,340.74,38957.0,339.2397,339.379,338.802,338.981,38957.0
2025-03-06 14:30:00,340.84,341.0,340.54,340.78,32095.0,339.0805,339.2397,338.7821,339.0208,32095.0
2025-03-06 14:40:00,340.76,342.42,340.74,342.15,57948.0,339.0009,340.6524,338.981,340.3838,57948.0
2025-03-06 14:50:00,342.0,343.09,341.56,341.56,34777.0,340.2345,341.3189,339.7968,339.7968,34777.0
2025-03-06 15:00:00,341.68,342.66,341.47,342.53,56462.0,339.9162,340.8911,339.7073,340.7618,56462.0
2025-03-06 15:10:00,342.53,343.28,342.15,342.99,64372.0,340.7618,341.5079,340.3838,341.2194,64372.0
2025-03-06 15:20:00,343.03,343.27,341.8,342.37,51853.0,341.2592,341.498,340.0356,340.6026,51853.0
2025-03-06 15:30:00,342.37,342.65,341.72,341.88,37338.0,340.6026,340.8812,339.956,340.1152,37338.0
2025-03-06 15:40:00,341.89,341.89,340.83,341.75,148163.0,340.1251,340.1251,339.0706,339.9858,148163.0
2025-03-06 15:50:00,342.08,342.69,341.21,342.09,339272.0,340.3141,340.921,339.4486,340.3241,339272.0
2025-03-07 09:30:00,339.0,342.89,337.73,340.26,143938.0,337.25,341.1199,335.9866,338.5035,143938.0
2025-03-07 09:40:00,340.08,341.72,340.08,340.74,97266.0,338.3244,339.956,338.3244,338.981,97266.0
2025-03-07 09:50:00,340.71,341.84,340.24,340.29,47043.0,338.9512,340.0754,338.4836,338.5334,47043.0
2025-03-07 10:00:00,340.43,340.92,339.6,339.86,52899.0,338.6726,339.1601,337.8469,338.1056,52899.0
2025-03-07 10:10:00,340.06,340.17,338.56,338.67,42566.0,338.3045,338.414,336.8123,336.9217,42566.0
2025-03-07 10:20:00,338.57,340.07,338.57,339.02,46248.0,336.8222,338.3145,336.8222,337.2699,46248.0
2025-03-07 10:30:00,339.02,339.02,336.68,336.99,40331.0,337.2699,337.2699,334.942,335.2504,40331.0
2025-03-07 10:40:00,336.85,338.25,336.11,337.71,101166.0,335.1111,336.5039,334.3749,335.9667,101166.0
2025-03-07 10:50:00,337.69,337.78,336.42,337.06,61231.0,335.9468,336.0363,334.6833,335.32,61231.0
2025-03-07 11:00:00,337.27,337.76,336.88,337.19,72269.0,335.5289,336.0164,335.141,335.4494,72269.0
2025-03-07 11:10:00,337.08,337.98,337.08,337.27,27198.0,335.3399,336.2353,335.3399,335.5289,27198.0
2025-03-07 11:20:00,337.34,337.8,337.02,337.26,45991.0,335.5986,336.0562,335.2802,335.519,45991.0
2025-03-07 11:30:00,337.47,337.89,337.18,337.83,25290.0,335.7279,336.1457,335.4394,336.0861,25290.0
2025-03-07 11:40:00,337.77,337.77,336.74,337.03,35028.0,336.0264,336.0264,335.0017,335.2902,35028.0
2025-03-07 11:50:00,336.79,336.93,335.91,336.23,34287.0,335.0514,335.1907,334.176,334.4943,34287.0
2025-03-07 12:00:00,336.01,336.97,336.01,336.44,39772.0,334.2755,335.2305,334.2755,334.7032,39772.0
2025-03-07 12:10:00,336.23,336.96,336.0,336.39,25379.0,334.4943,335.2205,334.2655,334.6535,25379.0
2025-03-07 12:20:00,336.39,337.7,336.39,337.31,27765.0,334.6535,335.9567,334.6535,335.5687,27765.0
2025-03-07 12:30:00,337.29,338.44,337.12,338.2,82992.0,335.5488,336.6929,335.3797,336.4541,82992.0
2025-03-07 12:40:00,338.19,340.27,338.17,339.99,69614.0,336.4442,338.5135,336.4243,338.2349,69614.0
2025-03-07 12:50:00,339.95,339.95,338.51,338.71,62152.0,338.1951,338.1951,336.7625,336.9615,62152.0
2025-03-07 13:00:00,338.79,340.52,338.65,339.87,44868.0,337.0411,338.7622,336.9018,338.1155,44868.0
2025-03-07 13:10:00,340.06,340.87,339.57,340.65,67898.0,338.3045,339.1104,337.8171,338.8915,67898.0
2025-03-07 13:20:00,340.62,340.64,339.83,340.46,36583.0,338.8617,338.8816,338.0757,338.7025,36583.0
2025-03-07 13:30:00,340.43,341.56,340.16,341.48,21554.0,338.6726,339.7968,338.404,339.7172,21554.0
2025-03-07 13:40:00,341.48,341.7,340.68,341.25,117403.0,339.7172,339.9361,338.9213,339.4884,117403.0
2025-03-07 13:50:00,341.25,342.28,341.06,342.28,31976.0,339.4884,340.5131,339.2994,340.5131,31976.0
2025-03-07 14:00:00,342.19,342.44,340.95,341.1,48783.0,340.4236,340.6723,339.19,339.3392,48783.0
2025-03-07 14:10:00,341.19,342.02,340.79,342.02,40791.0,339.4287,340.2544,339.0308,340.2544,40791.0
2025-03-07 14:20:00,341.98,342.55,341.62,341.72,44165.0,340.2146,340.7817,339.8565,339.956,44165.0
2025-03-07 14:30:00,341.81,342.13,341.3,341.54,60689.0,340.0455,340.3639,339.5381,339.7769,60689.0
2025-03-07 14:40:00,341.92,341.94,340.87,340.87,23994.0,340.1549,340.1748,339.1104,339.1104,23994.0
2025-03-07 14:50:00,340.97,341.28,340.79,341.02,37992.0,339.2098,339.5182,339.0308,339.2596,37992.0
2025-03-07 15:00:00,340.9,341.75,340.68,341.75,26075.0,339.1402,339.9858,338.9213,339.9858,26075.0
2025-03-07 15:10:00,341.68,342.0,341.15,341.79,84902.0,339.9162,340.2345,339.3889,340.0256,84902.0
2025-03-07 15:20:00,341.74,341.78,340.9,340.93,42521.0,339.9759,340.0157,339.1402,339.1701,42521.0
2025-03-07 15:30:00,341.02,341.29,340.17,340.31,71328.0,339.2596,339.5282,338.414,338.5533,71328.0
2025-03-07 15:40:00,340.28,341.32,339.8,341.13,107564.0,338.5234,339.558,338.0459,339.369,107564.0
2025-03-07 15:50:00,341.0,342.39,340.8,342.17,319282.0,339.2397,340.6225,339.0407,340.4037,319282.0
2025-03-10 09:30:00,338.89,339.9,334.75,336.9,154208.0,337.1406,338.1454,333.022,335.1609,154208.0
2025-03-10 09:40:00,336.91,339.55,336.91,337.44,81785.0,335.1708,337.7972,335.1708,335.6981,81785.0
2025-03-10 09:50:00,337.69,338.31,336.65,337.48,58174.0,335.9468,336.5636,334.9121,335.7379,58174.0
2025-03-10 10:00:00,337.19,337.19,335.8,336.05,22890.0,335.4494,335.4494,334.0665,334.3152,22890.0
2025-03-10 10:10:00,336.17,336.82,335.82,336.18,25438.0,334.4346,335.0813,334.0864,334.4446,25438.0
2025-03-10 10:20:00,336.15,337.41,336.14,337.03,60706.0,334.4147,335.6682,334.4048,335.2902,60706.0
2025-03-10 10:30:00,336.96,337.41,336.67,336.86,22202.0,335.2205,335.6682,334.932,335.1211,22202.0
2025-03-10 10:40:00,336.61,337.49,336.36,337.01,66087.0,334.8724,335.7478,334.6236,335.2703,66087.0
2025-03-10 10:50:00,337.3,337.55,336.65,336.86,25720.0,335.5588,335.8075,334.9121,335.1211,25720.0
2025-03-10 11:00:00,337.17,337.66,336.75,337.59,83895.0,335.4295,335.9169,335.0116,335.8473,83895.0
2025-03-10 11:10:00,337.59,338.39,337.44,337.57,87683.0,335.8473,336.6432,335.6981,335.8274,87683.0
2025-03-10 11:20:00,337.57,337.79,337.0,337.06,29771.0,335.8274,336.0463,335.2603,335.32,29771.0
2025-03-10 11:30:00,337.3,338.0,336.8,336.95,25513.0,335.5588,336.2552,335.0614,335.2106,25513.0
2025-03-10 11:40:00,336.8,337.05,336.18,337.02,12844.0,335.0614,335.3101,334.4446,335.2802,12844.0
2025-03-10 11:50:00,337.02,337.14,336.63,336.93,15321.0,335.2802,335.3996,334.8923,335.1907,15321.0
2025-03-10 12:00:00,337.05,337.2,336.56,336.81,38306.0,335.3101,335.4593,334.8226,335.0713,38306.0
2025-03-10 12:10:00,336.9,337.16,336.47,336.74,14953.0,335.1609,335.4195,334.7331,335.0017,14953.0
2025-03-10 12:20:00,336.6,336.98,336.26,336.69,22759.0,334.8624,335.2404,334.5242,334.9519,22759.0
2025-03-10 12:30:00,336.89,337.35,336.73,336.73,44942.0,335.1509,335.6085,334.9917,334.9917,44942.0
2025-03-10 12:40:00,336.81,337.38,336.75,337.15,19802.0,335.0713,335.6384,335.0116,335.4096,19802.0
2025-03-10 12:50:00,337.22,337.37,336.98,337.06,15557.0,335.4792,335.6284,335.2404,335.32,15557.0
2025-03-10 13:00:00,337.07,337.21,336.49,336.55,17253.0,335.33,335.4693,334.753,334.8127,17253.0
2025-03-10 13:10:00,336.54,337.36,336.44,337.03,25439.0,334.8027,335.6185,334.7032,335.2902,25439.0
2025-03-10 13:20:00,337.06,337.78,337.0,337.38,46463.0,335.32,336.0363,335.2603,335.6384,46463.0
2025-03-10 13:30:00,337.38,337.48,336.54,336.69,26997.0,335.6384,335.7379,334.8027,334.9519,26997.0
2025-03-10 13:40:00,336.84,336.97,336.38,336.38,20730.0,335.1012,335.2305,334.6435,334.6435,20730.0
2025-03-10 13:50:00,336.5,336.83,335.4,335.4,45688.0,334.7629,335.0912,333.6686,333.6686,45688.0
2025-03-10 14:00:00,335.59,335.63,334.76,334.87,50110.0,333.8576,333.8974,333.0319,333.1413,50110.0
2025-03-10 14:10:00,335.09,335.79,334.7,334.98,47832.0,333.3602,334.0566,332.9722,333.2508,47832.0
2025-03-10 14:20:00,334.83,335.16,334.37,334.64,28354.0,333.1015,333.4298,332.6439,332.9125,28354.0
2025-03-10 14:30:00,334.55,334.97,333.8,333.88,24759.0,332.823,333.2408,332.0769,332.1564,24759.0
2025-03-10 14:40:00,333.78,334.13,333.46,333.87,23973.0,332.057,332.4052,331.7386,332.1465,23973.0
2025-03-10 14:50:00,333.92,333.93,333.04,333.36,24074.0,332.1962,332.2062,331.3208,331.6391,24074.0
2025-03-10 15:00:00,333.38,333.64,332.52,332.6,22250.0,331.659,331.9177,330.8035,330.8831,22250.0
2025-03-10 15:10:00,332.61,334.14,332.61,333.94,38766.0,330.893,332.4151,330.893,332.2161,38766.0
2025-03-10 15:20:00,333.9,334.91,333.8,334.13,72907.0,332.1763,333.1811,332.0769,332.4052,72907.0
2025-03-10 15:30:00,334.29,335.74,334.23,334.93,47439.0,332.5643,334.0068,332.5046,333.201,47439.0
2025-03-10 15:40:00,334.93,335.1,333.8,334.73,61021.0,333.201,333.3701,332.0769,333.0021,61021.0
2025-03-10 15:50:00,334.61,335.64,334.47,335.48,237988.0,332.8827,333.9074,332.7434,333.7482,237988.0
2025-03-11 09:30:00,333.08,334.43,331.0,331.83,103545.0,331.3606,332.7036,329.2913,330.117,103545.0
2025-03-11 09:40:00,331.5,332.03,330.68,331.63,69984.0,329.7887,330.316,328.973,329.9181,69984.0
2025-03-11 09:50:00,331.61,331.63,328.82,329.39,57920.0,329.8982,329.9181,327.1226,327.6896,57920.0
2025-03-11 10:00:00,329.5,331.05,327.31,328.96,109708.0,327.7991,329.3411,325.6204,327.2618,109708.0
2025-03-11 10:10:00,329.17,329.75,328.37,329.41,56737.0,327.4708,328.0478,326.6749,327.7095,56737.0
2025-03-11 10:20:00,329.19,329.37,328.53,328.7,22818.0,327.4907,327.6697,326.8341,327.0032,22818.0
2025-03-11 10:30:00,328.62,329.33,327.95,328.11,62624.0,326.9236,327.6299,326.2571,326.4162,62624.0
2025-03-11 10:40:00,328.04,328.66,327.37,327.65,25692.0,326.3466,326.9634,325.6801,325.9586,25692.0
2025-03-11 10:50:00,327.84,328.31,327.37,327.84,21519.0,326.1476,326.6152,325.6801,326.1476,21519.0
2025-03-11 11:00:00,327.72,329.41,327.47,329.41,54947.0,326.0282,327.7095,325.7795,327.7095,54947.0
2025-03-11 11:10:00,329.43,330.15,329.37,329.68,52648.0,327.7294,328.4457,327.6697,327.9781,52648.0
2025-03-11 11:20:00,329.68,329.8,328.65,328.93,26080.0,327.9781,328.0975,326.9534,327.232,26080.0
2025-03-11 11:30:00,328.93,329.57,328.8,328.95,19486.0,327.232,327.8687,327.1027,327.2519,19486.0
2025-03-11 11:40:00,329.4,329.68,329.06,329.37,26022.0,327.6996,327.9781,327.3613,327.6697,26022.0
2025-03-11 11:50:00,329.52,329.53,328.27,328.44,26157.0,327.819,327.8289,326.5754,326.7445,26157.0
2025-03-11 12:00:00,328.44,328.7,327.98,328.0,14780.0,326.7445,327.0032,326.2869,326.3068,14780.0
2025-03-11 12:10:00,327.97,328.06,327.19,327.32,18509.0,326.277,326.3665,325.501,325.6303,18509.0
2025-03-11 12:20:00,327.43,328.22,327.22,327.63,24154.0,325.7397,326.5257,325.5308,325.9387,24154.0
2025-03-11 12:30:00,327.74,328.1,327.16,327.3,45912.0,326.0481,326.4063,325.4711,325.6104,45912.0
2025-03-11 12:40:00,327.26,327.49,326.67,327.04,41797.0,325.5706,325.7994,324.9837,325.3518,41797.0
2025-03-11 12:50:00,327.11,327.11,325.71,325.83,25918.0,325.4214,325.4214,324.0286,324.148,25918.0
2025-03-11 13:00:00,326.02,326.15,325.57,326.01,11753.0,324.337,324.4664,323.8893,324.3271,11753.0
2025-03-11 13:10:00,325.98,327.03,325.84,326.87,30565.0,324.2972,325.3418,324.158,325.1826,30565.0
2025-03-11 13:20:00,326.88,326.88,325.76,325.91,16850.0,325.1926,325.1926,324.0784,324.2276,16850.0
2025-03-11 13:30:00,325.92,326.35,325.55,326.09,18564.0,324.2375,324.6653,323.8694,324.4067,18564.0
2025-03-11 13:40:00,326.09,327.15,325.9,326.82,15299.0,324.4067,325.4612,324.2176,325.1329,15299.0
2025-03-11 13:50:00,327.1,327.1,326.22,326.58,15535.0,325.4114,325.4114,324.536,324.8941,15535.0
2025-03-11 14:00:00,326.74,328.21,326.73,327.31,49567.0,325.0533,326.5157,325.0434,325.6204,49567.0
2025-03-11 14:10:00,327.48,328.3,327.29,328.13,30901.0,325.7895,326.6053,325.6005,326.4361,30901.0
2025-03-11 14:20:00,328.13,329.09,328.13,328.21,18535.0,326.4361,327.3912,326.4361,326.5157,18535.0
2025-03-11 14:30:00,328.18,328.7,327.91,328.7,29290.0,326.4859,327.0032,326.2173,327.0032,29290.0
2025-03-11 14:40:00,328.57,330.17,328.54,330.03,38049.0,326.8739,328.4656,326.844,328.3263,38049.0
2025-03-11 14:50:00,330.04,331.2,330.04,330.62,41040.0,328.3363,329.4903,328.3363,328.9133,41040.0
2025-03-11 15:00:00,330.7,331.22,329.99,330.64,38815.0,328.9929,329.5102,328.2865,328.9332,38815.0
2025-03-11 15:10:00,330.7,330.76,329.34,329.88,30503.0,328.9929,329.0526,327.6399,328.1771,30503.0
2025-03-11 15:20:00,330.02,330.39,328.97,329.49,57215.0,328.3164,328.6845,327.2718,327.7891,57215.0
2025-03-11 15:30:00,329.29,329.86,328.84,328.84,34265.0,327.5901,328.1572,327.1425,327.1425,34265.0
2025-03-11 15:40:00,328.73,329.29,328.52,329.29,33461.0,327.033,327.5901,326.8241,327.5901,33461.0
2025-03-11 15:50:00,329.1,329.47,327.41,327.63,191614.0,327.4011,327.7692,325.7198,325.9387,191614.0
2025-03-12 09:30:00,328.5,330.0,326.55,327.72,72573.0,326.8042,328.2965,324.8643,326.0282,72573.0
2025-03-12 09:40:00,327.26,327.67,325.57,325.92,17319.0,325.5706,325.9785,323.8893,324.2375,17319.0
2025-03-12 09:50:00,325.9,326.46,324.63,325.47,15496.0,324.2176,324.7748,322.9542,323.7899,15496.0
2025-03-12 10:00:00,325.32,326.14,324.5,325.56,32581.0,323.6406,324.4564,322.8249,323.8794,32581.0
2025-03-12 10:10:00,325.54,325.87,324.3,325.11,23041.0,323.8595,324.1878,322.6259,323.4317,23041.0
2025-03-12 10:20:00,324.93,325.29,324.46,324.83,21106.0,323.2526,323.6108,322.7851,323.1532,21106.0
2025-03-12 10:30:00,324.85,324.89,323.55,323.75,37609.0,323.1731,323.2129,321.8798,322.0787,37609.0
2025-03-12 10:40:00,323.74,324.19,323.36,323.55,32311.0,322.0688,322.5165,321.6908,321.8798,32311.0
2025-03-12 10:50:00,323.54,324.1,323.16,323.17,29379.0,321.8698,322.4269,321.4918,321.5017,29379.0
2025-03-12 11:00:00,323.19,323.92,323.17,323.82,29474.0,321.5216,322.2479,321.5017,322.1484,29474.0
2025-03-12 11:10:00,323.73,324.12,323.38,324.03,17768.0,322.0588,322.4468,321.7107,322.3573,17768.0
2025-03-12 11:20:00,323.88,324.19,323.47,324.01,36451.0,322.2081,322.5165,321.8002,322.3374,36451.0
2025-03-12 11:30:00,324.07,324.5,323.63,324.0,38480.0,322.3971,322.8249,321.9594,322.3275,38480.0
2025-03-12 11:40:00,324.09,324.97,323.78,324.5,59289.0,322.417,323.2924,322.1086,322.8249,59289.0
2025-03-12 11:50:00,324.71,325.37,324.16,325.19,23531.0,323.0338,323.6904,322.4866,323.5113,23531.0
2025-03-12 12:00:00,325.19,325.36,324.37,324.57,24851.0,323.5113,323.6804,322.6955,322.8945,24851.0
2025-03-12 12:10:00,324.84,324.99,324.48,324.75,20567.0,323.1631,323.3123,322.805,323.0736,20567.0
2025-03-12 12:20:00,324.66,324.9,323.92,324.17,37763.0,322.984,323.2228,322.2479,322.4966,37763.0
2025-03-12 12:30:00,324.28,324.96,324.2,324.5,36066.0,322.606,323.2825,322.5264,322.8249,36066.0
2025-03-12 12:40:00,324.5,324.66,323.8,324.55,65267.0,322.8249,322.984,322.1285,322.8746,65267.0
2025-03-12 12:50:00,324.58,324.97,323.96,324.03,36195.0,322.9045,323.2924,322.2877,322.3573,36195.0
2025-03-12 13:00:00,323.96,324.47,323.59,324.47,28904.0,322.2877,322.795,321.9196,322.795,28904.0
2025-03-12 13:10:00,324.48,324.7,324.15,324.67,12789.0,322.805,323.0238,322.4767,322.994,12789.0
2025-03-12 13:20:00,324.67,325.13,324.56,324.82,42918.0,322.994,323.4516,322.8846,323.1432,42918.0
2025-03-12 13:30:00,324.82,325.35,324.73,325.06,67875.0,323.1432,323.6705,323.0537,323.382,67875.0
2025-03-12 13:40:00,325.12,325.61,324.91,324.91,29668.0,323.4417,323.9291,323.2328,323.2328,29668.0
2025-03-12 13:50:00,324.86,324.87,323.39,323.39,26310.0,323.183,323.193,321.7206,321.7206,26310.0
2025-03-12 14:00:00,323.4,324.08,322.89,323.47,32730.0,321.7305,322.407,321.2232,321.8002,32730.0
2025-03-12 14:10:00,323.47,324.16,323.47,324.03,13270.0,321.8002,322.4866,321.8002,322.3573,13270.0
2025-03-12 14:20:00,324.03,324.48,324.02,324.27,24729.0,322.3573,322.805,322.3473,322.5961,24729.0
2025-03-12 14:30:00,324.27,325.08,324.1,324.77,33658.0,322.5961,323.4019,322.4269,323.0935,33658.0
2025-03-12 14:40:00,324.86,325.21,324.82,325.12,28462.0,323.183,323.5312,323.1432,323.4417,28462.0
2025-03-12 14:50:00,325.15,325.24,324.73,325.12,33457.0,323.4715,323.561,323.0537,323.4417,33457.0
2025-03-12 15:00:00,325.02,325.12,324.25,324.97,34593.0,323.3422,323.4417,322.5762,323.2924,34593.0
2025-03-12 15:10:00,324.77,325.5,324.38,325.5,46608.0,323.0935,323.8197,322.7055,323.8197,46608.0
2025-03-12 15:20:00,325.39,325.59,324.95,325.04,52936.0,323.7103,323.9092,323.2725,323.3621,52936.0
2025-03-12 15:30:00,325.09,325.09,324.25,324.52,60729.0,323.4118,323.4118,322.5762,322.8448,60729.0
2025-03-12 15:40:00,324.59,324.6,324.15,324.26,67658.0,322.9144,322.9244,322.4767,322.5861,67658.0
2025-03-12 15:50:00,324.17,324.37,323.64,324.33,177173.0,322.4966,322.6955,321.9693,322.6557,177173.0
2025-03-13 09:30:00,323.69,323.69,321.53,322.18,100195.0,322.0191,322.0191,319.8702,320.5168,100195.0
2025-03-13 09:40:00,322.43,322.71,320.51,320.77,55846.0,320.7656,321.0441,318.8555,319.1141,55846.0
2025-03-13 09:50:00,320.9,321.42,320.11,320.97,60043.0,319.2435,319.7608,318.4575,319.3131,60043.0
2025-03-13 10:00:00,321.0,322.82,320.89,322.18,86868.0,319.3429,321.1535,319.2335,320.5168,86868.0
2025-03-13 10:10:00,322.22,322.77,322.02,322.35,56390.0,320.5566,321.1038,320.3577,320.686,56390.0
2025-03-13 10:20:00,322.34,322.61,321.61,321.85,48683.0,320.676,320.9446,319.9498,320.1885,48683.0
2025-03-13 10:30:00,321.74,322.11,320.8,320.87,59597.0,320.0791,320.4472,319.144,319.2136,59597.0
2025-03-13 10:40:00,320.87,321.06,320.62,321.06,26409.0,319.2136,319.4026,318.9649,319.4026,26409.0
2025-03-13 10:50:00,321.06,321.16,320.43,320.91,54690.0,319.4026,319.5021,318.7759,319.2534,54690.0
2025-03-13 11:00:00,320.73,321.19,320.05,320.2,24691.0,319.0743,319.532,318.3978,318.5471,24691.0
2025-03-13 11:10:00,320.21,320.29,319.73,320.05,44364.0,318.557,318.6366,318.0795,318.3978,44364.0
2025-03-13 11:20:00,320.05,320.51,319.98,320.27,26856.0,318.3978,318.8555,318.3282,318.6167,26856.0
2025-03-13 11:30:00,320.16,320.6,319.47,319.6,34029.0,318.5073,318.945,317.8208,317.9502,34029.0
2025-03-13 11:40:00,319.47,320.03,318.7,318.78,63379.0,317.8208,318.3779,317.0548,317.1344,63379.0
2025-03-13 11:50:00,318.7,318.76,317.41,317.77,41123.0,317.0548,317.1145,315.7715,316.1296,41123.0
2025-03-13 12:00:00,317.67,318.51,317.48,318.4,27705.0,316.0301,316.8658,315.8411,316.7564,27705.0
2025-03-13 12:10:00,318.17,319.01,317.88,318.17,58784.0,316.5275,317.3632,316.239,316.5275,58784.0
2025-03-13 12:20:00,318.2,318.57,317.63,317.98,36192.0,316.5574,316.9255,315.9903,316.3385,36192.0
2025-03-13 12:30:00,317.99,318.55,317.72,318.36,51945.0,316.3485,316.9056,316.0799,316.7166,51945.0
2025-03-13 12:40:00,318.36,318.85,316.69,316.96,50712.0,316.7166,317.204,315.0552,315.3238,50712.0
2025-03-13 12:50:00,317.03,317.51,316.77,317.16,43338.0,315.3934,315.871,315.1348,315.5228,43338.0
2025-03-13 13:00:00,317.15,317.28,315.77,316.27,63077.0,315.5128,315.6421,314.1399,314.6374,63077.0
2025-03-13 13:10:00,316.32,316.47,315.31,315.51,52481.0,314.6871,314.8363,313.6823,313.8813,52481.0
2025-03-13 13:20:00,315.58,316.11,315.3,315.9,52886.0,313.9509,314.4782,313.6724,314.2693,52886.0
2025-03-13 13:30:00,315.79,315.92,314.61,315.18,75846.0,314.1598,314.2892,312.9859,313.553,75846.0
2025-03-13 13:40:00,315.18,315.81,315.15,315.38,56797.0,313.553,314.1797,313.5231,313.7519,56797.0
2025-03-13 13:50:00,315.38,315.92,315.18,315.51,37087.0,313.7519,314.2892,313.553,313.8813,37087.0
2025-03-13 14:00:00,315.53,317.93,315.52,317.69,29614.0,313.9012,316.2888,313.8912,316.05,29614.0
2025-03-13 14:10:00,317.69,318.74,317.45,318.03,44775.0,316.05,317.0946,315.8113,316.3883,44775.0
2025-03-13 14:20:00,318.08,318.5,317.77,317.98,51833.0,316.438,316.8558,316.1296,316.3385,51833.0
2025-03-13 14:30:00,318.0,318.04,317.38,317.5,45485.0,316.3584,316.3982,315.7416,315.861,45485.0
2025-03-13 14:40:00,317.61,318.65,317.44,318.62,51094.0,315.9704,317.0051,315.8013,316.9752,51094.0
2025-03-13 14:50:00,318.62,318.9,318.17,318.17,34156.0,316.9752,317.2538,316.5275,316.5275,34156.0
2025-03-13 15:00:00,318.19,318.38,317.46,317.51,45341.0,316.5474,316.7365,315.8212,315.871,45341.0
2025-03-13 15:10:00,317.44,318.3,317.44,317.98,40516.0,315.8013,316.6569,315.8013,316.3385,40516.0
2025-03-13 15:20:00,317.89,317.9,316.29,316.6,45377.0,316.249,316.2589,314.6573,314.9657,45377.0
2025-03-13 15:30:00,316.48,316.83,316.05,316.18,44916.0,314.8463,315.1945,314.4185,314.5478,44916.0
2025-03-13 15:40:00,316.19,316.28,315.48,316.06,64077.0,314.5578,314.6473,313.8514,314.4284,64077.0
2025-03-13 15:50:00,316.01,317.1,315.49,317.07,213380.0,314.3787,315.4631,313.8614,315.4332,213380.0
2025-03-14 09:30:00,316.41,316.67,315.09,316.61,169734.0,314.7766,315.0353,313.4634,314.9756,169734.0
2025-03-14 09:40:00,316.63,318.51,316.49,317.59,77328.0,314.9955,316.8658,314.8562,315.9505,77328.0
2025-03-14 09:50:00,317.76,317.76,316.25,316.44,17177.0,316.1197,316.1197,314.6175,314.8065,17177.0
2025-03-14 10:00:00,316.42,316.58,314.29,315.26,46584.0,314.7866,314.9458,312.6676,313.6326,46584.0
2025-03-14 10:10:00,315.42,316.17,315.26,315.69,29539.0,313.7917,314.5379,313.6326,314.0603,29539.0
2025-03-14 10:20:00,315.69,316.09,315.45,315.8,23447.0,314.0603,314.4583,313.8216,314.1698,23447.0
2025-03-14 10:30:00,315.94,316.16,315.32,315.52,46415.0,314.3091,314.5279,313.6923,313.8912,46415.0
2025-03-14 10:40:00,315.54,315.82,315.24,315.5,36469.0,313.9111,314.1897,313.6127,313.8713,36469.0
2025-03-14 10:50:00,315.73,316.89,315.66,316.71,76608.0,314.1001,315.2542,314.0305,315.0751,76608.0
2025-03-14 11:00:00,316.7,317.23,316.17,316.2,50316.0,315.0651,315.5924,314.5379,314.5677,50316.0
2025-03-14 11:10:00,316.14,316.56,315.96,316.44,41773.0,314.508,314.9259,314.329,314.8065,41773.0
2025-03-14 11:20:00,316.35,316.78,316.26,316.45,23638.0,314.7169,315.1447,314.6274,314.8164,23638.0
2025-03-14 11:30:00,316.57,317.41,316.56,317.1,50382.0,314.9358,315.7715,314.9259,315.4631,50382.0
2025-03-14 11:40:00,317.11,317.56,316.97,317.53,39837.0,315.473,315.9207,315.3337,315.8908,39837.0
2025-03-14 11:50:00,317.38,317.8,317.12,317.34,22883.0,315.7416,316.1595,315.483,315.7018,22883.0
2025-03-14 12:00:00,317.44,317.57,316.75,316.79,12817.0,315.8013,315.9306,315.1149,315.1547,12817.0
2025-03-14 12:10:00,316.71,316.83,316.41,316.51,21522.0,315.0751,315.1945,314.7766,314.8761,21522.0
2025-03-14 12:20:00,316.51,316.87,316.15,316.16,23282.0,314.8761,315.2343,314.518,314.5279,23282.0
2025-03-14 12:30:00,316.14,317.34,316.14,317.12,71086.0,314.508,315.7018,314.508,315.483,71086.0
2025-03-14 12:40:00,317.25,317.25,316.85,316.98,18418.0,315.6123,315.6123,315.2144,315.3437,18418.0
2025-03-14 12:50:00,316.99,317.56,316.99,317.29,52441.0,315.3536,315.9207,315.3536,315.6521,52441.0
2025-03-14 13:00:00,317.18,317.32,316.79,317.08,47631.0,315.5427,315.6819,315.1547,315.4432,47631.0
2025-03-14 13:10:00,317.07,317.22,316.85,316.85,29588.0,315.4332,315.5824,315.2144,315.2144,29588.0
2025-03-14 13:20:00,317.04,317.22,316.8,316.82,25784.0,315.4034,315.5824,315.1646,315.1845,25784.0
2025-03-14 13:30:00,316.8,317.0,316.55,316.9,16184.0,315.1646,315.3636,314.9159,315.2641,16184.0
2025-03-14 13:40:00,316.88,316.92,315.96,316.01,27328.0,315.2442,315.284,314.329,314.3787,27328.0
2025-03-14 13:50:00,316.09,316.12,315.77,315.82,41300.0,314.4583,314.4881,314.1399,314.1897,41300.0
2025-03-14 14:00:00,315.95,316.58,315.86,316.47,38252.0,314.319,314.9458,314.2295,314.8363,38252.0
2025-03-14 14:10:00,316.53,316.8,316.31,316.68,16503.0,314.896,315.1646,314.6771,315.0452,16503.0
2025-03-14 14:20:00,316.65,316.73,316.35,316.59,17899.0,315.0154,315.095,314.7169,314.9557,17899.0
2025-03-14 14:30:00,316.59,317.3,316.59,317.25,87759.0,314.9557,315.662,314.9557,315.6123,87759.0
2025-03-14 14:40:00,317.25,317.4,317.14,317.27,100679.0,315.6123,315.7615,315.5029,315.6322,100679.0
2025-03-14 14:50:00,317.27,317.29,316.72,317.01,39538.0,315.6322,315.6521,315.085,315.3735,39538.0
2025-03-14 15:00:00,316.99,318.65,316.9,318.4,47356.0,315.3536,317.0051,315.2641,316.7564,47356.0
2025-03-14 15:10:00,318.29,318.65,317.87,317.98,40918.0,316.6469,317.0051,316.2291,316.3385,40918.0
2025-03-14 15:20:00,317.9,318.14,317.57,317.58,40775.0,316.2589,316.4977,315.9306,315.9406,40775.0
2025-03-14 15:30:00,317.64,318.07,317.6,317.88,57863.0,316.0003,316.4281,315.9605,316.239,57863.0
2025-03-14 15:40:00,317.9,318.2,317.67,317.99,81067.0,316.2589,316.5574,316.0301,316.3485,81067.0
2025-03-14 15:50:00,317.95,318.9,316.01,318.74,367713.0,316.3087,317.2538,314.3787,317.0946,367713.0
2025-03-17 09:30:00,320.0,326.73,319.6,326.02,272911.0,318.3481,325.0434,317.9502,324.337,272911.0
2025-03-17 09:40:00,326.03,326.56,323.43,324.63,65270.0,324.347,324.8742,321.7604,322.9542,65270.0
2025-03-17 09:50:00,324.63,324.95,322.14,322.29,67185.0,322.9542,323.2725,320.4771,320.6263,67185.0
2025-03-17 10:00:00,322.38,324.26,322.16,323.65,92833.0,320.7158,322.5861,320.4969,321.9793,92833.0
2025-03-17 10:10:00,323.86,324.59,323.15,323.55,41196.0,322.1882,322.9144,321.4818,321.8798,41196.0
2025-03-17 10:20:00,323.85,325.13,323.51,323.86,26901.0,322.1782,323.4516,321.84,322.1882,26901.0
2025-03-17 10:30:00,323.88,324.08,322.97,323.81,33208.0,322.2081,322.407,321.3028,322.1384,33208.0
2025-03-17 10:40:00,323.81,324.88,323.68,324.42,33667.0,322.1384,323.2029,322.0091,322.7453,33667.0
2025-03-17 10:50:00,324.41,324.61,322.49,322.95,55877.0,322.7353,322.9343,320.8252,321.2829,55877.0
2025-03-17 11:00:00,323.27,323.88,322.58,322.64,45956.0,321.6012,322.2081,320.9148,320.9745,45956.0
2025-03-17 11:10:00,322.56,323.47,322.4,323.3,40054.0,320.8949,321.8002,320.7357,321.6311,40054.0
2025-03-17 11:20:00,323.14,323.51,322.83,322.83,20230.0,321.4719,321.84,321.1635,321.1635,20230.0
2025-03-17 11:30:00,322.85,323.15,322.18,322.31,19583.0,321.1834,321.4818,320.5168,320.6462,19583.0
2025-03-17 11:40:00,322.4,323.14,322.24,323.13,12427.0,320.7357,321.4719,320.5765,321.4619,12427.0
2025-03-17 11:50:00,323.14,323.42,322.78,323.3,35308.0,321.4719,321.7504,321.1137,321.6311,35308.0
2025-03-17 12:00:00,323.11,324.36,322.8,324.19,26393.0,321.442,322.6856,321.1336,322.5165,26393.0
2025-03-17 12:10:00,324.21,324.24,323.25,323.3,19901.0,322.5364,322.5662,321.5813,321.6311,19901.0
2025-03-17 12:20:00,323.3,323.42,322.85,323.24,18542.0,321.6311,321.7504,321.1834,321.5714,18542.0
2025-03-17 12:30:00,323.09,323.93,323.01,323.2,17282.0,321.4221,322.2578,321.3426,321.5316,17282.0
2025-03-17 12:40:00,323.2,323.59,322.99,323.16,29590.0,321.5316,321.9196,321.3227,321.4918,29590.0
2025-03-17 12:50:00,323.16,323.29,322.85,322.91,33141.0,321.4918,321.6211,321.1834,321.2431,33141.0
2025-03-17 13:00:00,322.97,323.85,322.49,323.61,16619.0,321.3028,322.1782,320.8252,321.9395,16619.0
2025-03-17 13:10:00,323.38,324.18,323.38,324.18,17424.0,321.7107,322.5065,321.7107,322.5065,17424.0
2025-03-17 13:20:00,324.08,324.69,323.58,323.69,20145.0,322.407,323.0139,321.9096,322.0191,20145.0
2025-03-17 13:30:00,323.81,324.24,323.61,323.87,29824.0,322.1384,322.5662,321.9395,322.1981,29824.0
2025-03-17 13:40:00,323.75,324.48,323.71,324.4,32475.0,322.0787,322.805,322.0389,322.7254,32475.0
2025-03-17 13:50:00,324.4,324.94,324.39,324.51,15269.0,322.7254,323.2626,322.7154,322.8348,15269.0
2025-03-17 14:00:00,324.52,325.13,324.46,324.87,47384.0,322.8448,323.4516,322.7851,323.193,47384.0
2025-03-17 14:10:00,324.88,325.28,324.82,325.17,16083.0,323.2029,323.6008,323.1432,323.4914,16083.0
2025-03-17 14:20:00,325.04,325.65,324.95,325.14,16892.0,323.3621,323.9689,323.2725,323.4616,16892.0
2025-03-17 14:30:00,325.16,325.49,324.95,325.44,28006.0,323.4815,323.8098,323.2725,323.76,28006.0
2025-03-17 14:40:00,325.37,325.82,325.18,325.81,25344.0,323.6904,324.1381,323.5014,324.1281,25344.0
2025-03-17 14:50:00,325.81,326.13,325.65,325.9,20825.0,324.1281,324.4465,323.9689,324.2176,20825.0
2025-03-17 15:00:00,325.79,325.87,325.13,325.4,50492.0,324.1082,324.1878,323.4516,323.7202,50492.0
2025-03-17 15:10:00,325.42,325.42,324.19,324.73,63512.0,323.7401,323.7401,322.5165,323.0537,63512.0
2025-03-17 15:20:00,324.8,324.93,324.25,324.41,53606.0,323.1233,323.2526,322.5762,322.7353,53606.0
2025-03-17 15:30:00,324.42,325.69,324.32,325.45,74356.0,322.7453,324.0087,322.6458,323.77,74356.0
2025-03-17 15:40:00,325.44,325.96,325.03,325.92,54350.0,323.76,324.2773,323.3521,324.2375,54350.0
2025-03-17 15:50:00,325.74,326.68,325.59,325.76,306220.0,324.0585,324.9936,323.9092,324.0784,306220.0
2025-03-18 09:30:00,323.64,325.05,321.91,322.6,76127.0,321.9693,323.372,320.2482,320.9347,76127.0
2025-03-18 09:40:00,322.19,322.81,321.02,321.22,43903.0,320.5268,321.1436,319.3628,319.5618,43903.0
2025-03-18 09:50:00,321.18,321.37,320.07,321.05,45183.0,319.522,319.711,318.4177,319.3927,45183.0
2025-03-18 10:00:00,320.94,321.37,320.47,321.17,30225.0,319.2832,319.711,318.8157,319.5121,30225.0
2025-03-18 10:10:00,321.19,322.02,320.87,321.77,23540.0,319.532,320.3577,319.2136,320.109,23540.0
2025-03-18 10:20:00,321.69,322.42,321.68,322.31,34923.0,320.0294,320.7556,320.0194,320.6462,34923.0
2025-03-18 10:30:00,322.37,323.25,322.17,323.06,24759.0,320.7059,321.5813,320.5069,321.3923,24759.0
2025-03-18 10:40:00,323.08,323.39,322.2,322.47,31394.0,321.4122,321.7206,320.5367,320.8053,31394.0
2025-03-18 10:50:00,322.48,323.1,322.01,322.15,24587.0,320.8153,321.4321,320.3477,320.487,24587.0
2025-03-18 11:00:00,322.15,322.15,321.3,321.61,21270.0,320.487,320.487,319.6414,319.9498,21270.0
2025-03-18 11:10:00,321.63,321.84,320.44,320.48,32243.0,319.9697,320.1786,318.7858,318.8256,32243.0
2025-03-18 11:20:00,320.55,320.75,320.0,320.17,30087.0,318.8953,319.0942,318.3481,318.5172,30087.0
2025-03-18 11:30:00,320.05,320.5,319.74,320.14,41553.0,318.3978,318.8455,318.0894,318.4874,41553.0
2025-03-18 11:40:00,320.16,320.55,319.49,320.55,68916.0,318.5073,318.8953,317.8407,318.8953,68916.0
2025-03-18 11:50:00,320.35,320.44,319.65,320.25,20773.0,318.6963,318.7858,317.9999,318.5968,20773.0
2025-03-18 12:00:00,320.34,320.56,320.23,320.32,11755.0,318.6863,318.9052,318.5769,318.6664,11755.0
2025-03-18 12:10:00,320.42,321.67,320.38,320.91,33185.0,318.7659,320.0095,318.7261,319.2534,33185.0
2025-03-18 12:20:00,321.08,321.42,320.83,321.4,9590.0,319.4225,319.7608,319.1738,319.7409,9590.0
2025-03-18 12:30:00,321.37,321.45,320.84,321.1,13997.0,319.711,319.7906,319.1838,319.4424,13997.0
2025-03-18 12:40:00,321.03,321.25,320.4,320.65,18975.0,319.3728,319.5916,318.746,318.9947,18975.0
2025-03-18 12:50:00,320.68,320.88,320.25,320.74,28980.0,319.0246,319.2236,318.5968,319.0843,28980.0
2025-03-18 13:00:00,320.74,320.95,320.31,320.41,8079.0,319.0843,319.2932,318.6565,318.756,8079.0
2025-03-18 13:10:00,320.45,321.51,320.41,320.94,20544.0,318.7958,319.8503,318.756,319.2832,20544.0
2025-03-18 13:20:00,321.04,321.56,320.87,321.28,14885.0,319.3827,319.9,319.2136,319.6215,14885.0
2025-03-18 13:30:00,321.28,321.79,321.01,321.48,10211.0,319.6215,320.1289,319.3529,319.8205,10211.0
2025-03-18 13:40:00,321.51,321.72,321.28,321.35,13129.0,319.8503,320.0592,319.6215,319.6911,13129.0
2025-03-18 13:50:00,321.41,321.68,321.17,321.29,11314.0,319.7508,320.0194,319.5121,319.6314,11314.0
2025-03-18 14:00:00,321.29,321.88,321.07,321.8,38494.0,319.6314,320.2184,319.4126,320.1388,38494.0
2025-03-18 14:10:00,321.8,322.26,321.57,322.1,29190.0,320.1388,320.5964,319.91,320.4373,29190.0
2025-03-18 14:20:00,322.11,322.48,321.55,321.75,20894.0,320.4472,320.8153,319.8901,320.0891,20894.0
2025-03-18 14:30:00,321.78,322.61,321.56,322.5,17044.0,320.1189,320.9446,319.9,320.8352,17044.0
2025-03-18 14:40:00,322.5,322.76,322.03,322.74,22052.0,320.8352,321.0939,320.3676,321.074,22052.0
2025-03-18 14:50:00,322.68,323.2,322.5,323.08,26986.0,321.0143,321.5316,320.8352,321.4122,26986.0
2025-03-18 15:00:00,323.05,323.05,322.13,322.34,23227.0,321.3824,321.3824,320.4671,320.676,23227.0
2025-03-18 15:10:00,322.36,323.17,322.33,323.11,29534.0,320.6959,321.5017,320.6661,321.442,29534.0
2025-03-18 15:20:00,323.1,323.33,322.71,323.02,25690.0,321.4321,321.6609,321.0441,321.3525,25690.0
2025-03-18 15:30:00,323.04,323.41,322.84,323.41,29414.0,321.3724,321.7405,321.1734,321.7405,29414.0
2025-03-18 15:40:00,323.39,323.81,323.13,323.47,59645.0,321.7206,322.1384,321.4619,321.8002,59645.0
2025-03-18 15:50:00,323.54,324.47,323.32,324.15,229507.0,321.8698,322.795,321.651,322.4767,229507.0
2025-03-19 09:30:00,325.19,326.73,324.18,325.06,97982.0,323.5113,325.0434,322.5065,323.382,97982.0
2025-03-19 09:40:00,324.7,325.22,324.13,324.33,52910.0,323.0238,323.5412,322.4568,322.6557,52910.0
2025-03-19 09:50:00,324.33,325.43,324.04,324.74,63234.0,322.6557,323.7501,322.3672,323.0636,63234.0
2025-03-19 10:00:00,325.0,325.89,324.66,325.73,112651.0,323.3223,324.2077,322.984,324.0485,112651.0
2025-03-19 10:10:00,325.73,326.0,325.34,325.52,114566.0,324.0485,324.3171,323.6605,323.8396,114566.0
2025-03-19 10:20:00,325.52,325.55,324.57,324.74,91396.0,323.8396,323.8694,322.8945,323.0636,91396.0
2025-03-19 10:30:00,324.74,325.23,324.01,324.05,28900.0,323.0636,323.5511,322.3374,322.3772,28900.0
2025-03-19 10:40:00,324.1,324.31,323.56,324.11,23252.0,322.4269,322.6359,321.8897,322.4369,23252.0
2025-03-19 10:50:00,323.94,324.33,323.32,323.52,27453.0,322.2678,322.6557,321.651,321.8499,27453.0
2025-03-19 11:00:00,323.52,323.96,323.25,323.85,28811.0,321.8499,322.2877,321.5813,322.1782,28811.0
2025-03-19 11:10:00,323.96,324.69,323.94,324.12,51980.0,322.2877,323.0139,322.2678,322.4468,51980.0
2025-03-19 11:20:00,324.09,324.53,323.98,324.28,24237.0,322.417,322.8547,322.3076,322.606,24237.0
2025-03-19 11:30:00,324.28,324.38,323.76,324.25,22482.0,322.606,322.7055,322.0887,322.5762,22482.0
2025-03-19 11:40:00,324.16,325.15,324.09,325.15,38262.0,322.4866,323.4715,322.417,323.4715,38262.0
2025-03-19 11:50:00,325.05,325.86,325.05,325.38,70473.0,323.372,324.1778,323.372,323.7003,70473.0
2025-03-19 12:00:00,325.38,325.49,324.72,324.87,32049.0,323.7003,323.8098,323.0437,323.193,32049.0
2025-03-19 12:10:00,324.87,325.22,324.3,324.3,35202.0,323.193,323.5412,322.6259,322.6259,35202.0
2025-03-19 12:20:00,324.19,324.6,323.86,324.41,22324.0,322.5165,322.9244,322.1882,322.7353,22324.0
2025-03-19 12:30:00,324.37,324.5,324.22,324.43,19655.0,322.6955,322.8249,322.5463,322.7552,19655.0
2025-03-19 12:40:00,324.35,324.47,323.99,324.33,39933.0,322.6756,322.795,322.3175,322.6557,39933.0
2025-03-19 12:50:00,324.38,324.55,323.99,324.05,34943.0,322.7055,322.8746,322.3175,322.3772,34943.0
2025-03-19 13:00:00,323.97,324.11,323.61,323.62,18658.0,322.2976,322.4369,321.9395,321.9494,18658.0
2025-03-19 13:10:00,323.7,323.79,322.87,323.13,29520.0,322.029,322.1185,321.2033,321.4619,29520.0
2025-03-19 13:20:00,323.13,323.38,322.66,322.69,63176.0,321.4619,321.7107,320.9944,321.0242,63176.0
2025-03-19 13:30:00,322.68,322.8,322.23,322.39,85719.0,321.0143,321.1336,320.5666,320.7258,85719.0
2025-03-19 13:40:00,322.4,322.4,321.07,321.24,30670.0,320.7357,320.7357,319.4126,319.5817,30670.0
2025-03-19 13:50:00,321.4,321.95,321.31,321.63,26070.0,319.7409,320.288,319.6513,319.9697,26070.0
2025-03-19 14:00:00,321.57,323.36,321.32,322.13,58748.0,319.91,321.6908,319.6613,320.4671,58748.0
2025-03-19 14:10:00,322.26,322.89,322.22,322.77,80042.0,320.5964,321.2232,320.5566,321.1038,80042.0
2025-03-19 14:20:00,322.63,322.76,321.9,322.05,35031.0,320.9645,321.0939,320.2383,320.3875,35031.0
2025-03-19 14:30:00,322.06,322.97,322.05,322.49,30276.0,320.3975,321.3028,320.3875,320.8252,30276.0
2025-03-19 14:40:00,322.42,323.53,322.26,322.95,64859.0,320.7556,321.8599,320.5964,321.2829,64859.0
2025-03-19 14:50:00,323.0,323.64,322.86,323.33,112155.0,321.3326,321.9693,321.1933,321.6609,112155.0
2025-03-19 15:00:00,323.42,323.83,323.29,323.66,62768.0,321.7504,322.1583,321.6211,321.9892,62768.0
2025-03-19 15:10:00,323.7,324.11,323.28,323.96,115976.0,322.029,322.4369,321.6112,322.2877,115976.0
2025-03-19 15:20:00,323.86,324.26,323.22,323.51,70716.0,322.1882,322.5861,321.5515,321.84,70716.0
2025-03-19 15:30:00,323.5,324.04,323.08,323.68,155392.0,321.83,322.3672,321.4122,322.0091,155392.0
2025-03-19 15:40:00,323.64,325.23,323.56,324.5,48930.0,321.9693,323.5511,321.8897,322.8249,48930.0
2025-03-19 15:50:00,324.46,324.7,323.91,324.42,230160.0,322.7851,323.0238,322.2379,322.7453,230160.0
2025-03-20 09:30:00,296.15,300.21,291.78,292.65,952982.0,294.6212,298.6603,290.2738,291.1393,952982.0
2025-03-20 09:40:00,292.42,296.89,291.51,294.54,548955.0,290.9105,295.3574,290.0052,293.0195,548955.0
2025-03-20 09:50:00,294.39,297.98,293.62,297.94,292815.0,292.8703,296.4418,292.1043,296.402,292815.0
2025-03-20 10:00:00,297.51,300.0,297.01,299.75,335660.0,295.9742,298.4513,295.4768,298.2026,335660.0
2025-03-20 10:10:00,299.61,300.43,298.29,298.95,374201.0,298.0634,298.8791,296.7502,297.4068,374201.0
2025-03-20 10:20:00,298.98,302.97,298.0,301.89,348164.0,297.4366,301.406,296.4617,300.3316,348164.0
2025-03-20 10:30:00,301.87,304.33,301.23,303.64,248160.0,300.3117,302.759,299.675,302.0726,248160.0
2025-03-20 10:40:00,303.63,305.89,303.61,305.02,218829.0,302.0626,304.3109,302.0427,303.4454,218829.0
2025-03-20 10:50:00,305.14,305.53,302.18,303.26,197648.0,303.5648,303.9528,300.6201,301.6945,197648.0
2025-03-20 11:00:00,303.33,304.13,302.51,303.99,122542.0,301.7642,302.56,300.9484,302.4207,122542.0
2025-03-20 11:10:00,303.74,304.99,303.39,304.5,88198.0,302.172,303.4156,301.8238,302.9281,88198.0
2025-03-20 11:20:00,304.51,306.85,304.3,306.31,193185.0,302.9381,305.266,302.7291,304.7288,193185.0
2025-03-20 11:30:00,306.4,306.4,303.47,303.98,147677.0,304.8183,304.8183,301.9034,302.4108,147677.0
2025-03-20 11:40:00,304.19,305.31,303.98,304.65,95556.0,302.6197,303.7339,302.4108,303.0773,95556.0
2025-03-20 11:50:00,304.39,304.97,303.29,303.44,172741.0,302.8187,303.3957,301.7244,301.8736,172741.0
2025-03-20 12:00:00,303.43,303.75,301.34,301.66,139738.0,301.8636,302.182,299.7844,300.1028,139738.0
2025-03-20 12:10:00,301.66,302.22,300.63,300.86,99551.0,300.1028,300.6599,299.0781,299.3069,99551.0
2025-03-20 12:20:00,300.73,300.97,299.43,299.44,106733.0,299.1776,299.4163,297.8843,297.8942,106733.0
2025-03-20 12:30:00,299.53,301.77,299.35,301.51,152647.0,297.9838,300.2122,297.8047,299.9535,152647.0
2025-03-20 12:40:00,301.5,301.88,300.64,300.82,83570.0,299.9436,300.3216,299.088,299.2671,83570.0
2025-03-20 12:50:00,300.82,301.56,300.23,301.06,68476.0,299.2671,300.0033,298.6802,299.5059,68476.0
2025-03-20 13:00:00,301.07,301.92,300.93,301.62,51880.0,299.5158,300.3614,299.3765,300.063,51880.0
2025-03-20 13:10:00,301.49,301.99,301.06,301.35,58427.0,299.9337,300.4311,299.5059,299.7944,58427.0
2025-03-20 13:20:00,301.3,301.4,300.32,300.37,55671.0,299.7446,299.8441,298.7697,298.8194,55671.0
2025-03-20 13:30:00,300.32,301.04,299.1,300.1,78987.0,298.7697,299.486,297.556,298.5508,78987.0
2025-03-20 13:40:00,300.2,300.87,299.59,299.69,56583.0,298.6503,299.3169,298.0435,298.1429,56583.0
2025-03-20 13:50:00,299.69,300.0,299.03,299.03,74397.0,298.1429,298.4513,297.4864,297.4864,74397.0
2025-03-20 14:00:00,299.0,299.16,298.02,298.33,74834.0,297.4565,297.6157,296.4816,296.79,74834.0
2025-03-20 14:10:00,298.34,300.82,298.34,300.32,124246.0,296.7999,299.2671,296.7999,298.7697,124246.0
2025-03-20 14:20:00,300.25,300.46,298.79,299.01,94683.0,298.7001,298.909,297.2476,297.4665,94683.0
2025-03-20 14:30:00,299.18,299.39,298.2,298.36,70200.0,297.6356,297.8445,296.6606,296.8198,70200.0
2025-03-20 14:40:00,298.37,298.9,297.71,298.67,86885.0,296.8298,297.357,296.1732,297.1282,86885.0
2025-03-20 14:50:00,298.72,300.33,298.58,298.92,77319.0,297.178,298.7796,297.0387,297.3769,77319.0
2025-03-20 15:00:00,298.91,299.65,298.85,299.42,74679.0,297.367,298.1031,297.3073,297.8743,74679.0
2025-03-20 15:10:00,299.25,300.71,299.22,300.57,63226.0,297.7052,299.1577,297.6754,299.0184,63226.0
2025-03-20 15:20:00,300.6,301.14,299.14,299.24,136412.0,299.0482,299.5855,297.5958,297.6953,136412.0
2025-03-20 15:30:00,299.32,301.19,299.32,300.26,154367.0,297.7749,299.6352,297.7749,298.71,154367.0
2025-03-20 15:40:00,300.35,301.86,299.9,300.83,169704.0,298.7995,300.3017,298.3519,299.2771,169704.0
2025-03-20 15:50:00,300.58,301.83,300.34,300.76,648896.0,299.0283,300.2719,298.7896,299.2074,648896.0
2025-03-21 09:30:00,298.05,300.86,296.7,297.68,666822.0,296.5114,299.3069,295.1684,296.1433,666822.0
2025-03-21 09:40:00,297.67,299.03,296.15,297.26,136763.0,296.1334,297.4864,294.6212,295.7255,136763.0
2025-03-21 09:50:00,297.26,298.27,295.58,296.54,94717.0,295.7255,296.7303,294.0542,295.0092,94717.0
2025-03-21 10:00:00,296.66,296.87,295.67,296.59,100666.0,295.1286,295.3375,294.1437,295.0589,100666.0
2025-03-21 10:10:00,296.42,298.75,296.42,297.75,156385.0,294.8898,297.2078,294.8898,296.213,156385.0
2025-03-21 10:20:00,297.75,298.08,297.13,297.85,71521.0,296.213,296.5413,295.5962,296.3124,71521.0
2025-03-21 10:30:00,297.47,298.79,297.42,298.78,91386.0,295.9344,297.2476,295.8847,297.2376,91386.0
2025-03-21 10:40:00,298.77,298.98,297.79,298.3,53877.0,297.2277,297.4366,296.2528,296.7601,53877.0
2025-03-21 10:50:00,298.22,299.75,298.22,299.67,74600.0,296.6805,298.2026,296.6805,298.123,74600.0
2025-03-21 11:00:00,299.67,300.85,299.66,299.88,69328.0,298.123,299.297,298.1131,298.332,69328.0
2025-03-21 11:10:00,299.76,300.02,299.21,299.92,91881.0,298.2126,298.4712,297.6654,298.3718,91881.0
2025-03-21 11:20:00,299.86,300.5,299.54,300.22,53992.0,298.3121,298.9488,297.9937,298.6702,53992.0
2025-03-21 11:30:00,300.35,301.72,299.09,301.33,384666.0,298.7995,300.1625,297.546,299.7745,384666.0
2025-03-21 11:40:00,301.17,302.58,300.37,301.92,70703.0,299.6153,301.018,298.8194,300.3614,70703.0
2025-03-21 11:50:00,301.86,302.68,301.48,302.19,49662.0,300.3017,301.1175,299.9237,300.63,49662.0
2025-03-21 12:00:00,302.17,302.42,300.52,301.11,78657.0,300.6101,300.8589,298.9687,299.5556,78657.0
2025-03-21 12:10:00,301.09,302.6,301.08,302.6,44880.0,299.5357,301.0379,299.5258,301.0379,44880.0
2025-03-21 12:20:00,302.6,303.26,302.44,303.06,69161.0,301.0379,301.6945,300.8787,301.4955,69161.0
2025-03-21 12:30:00,303.05,303.75,302.07,303.74,50742.0,301.4856,302.182,300.5107,302.172,50742.0
2025-03-21 12:40:00,303.67,303.76,302.52,303.06,47159.0,302.1024,302.1919,300.9583,301.4955,47159.0
2025-03-21 12:50:00,302.96,303.53,302.79,303.53,39984.0,301.3961,301.9631,301.2269,301.9631,39984.0
2025-03-21 13:00:00,303.41,304.17,302.97,304.07,39716.0,301.8437,302.5998,301.406,302.5003,39716.0
2025-03-21 13:10:00,304.07,304.52,303.84,304.14,37215.0,302.5003,302.948,302.2715,302.57,37215.0
2025-03-21 13:20:00,304.12,304.44,303.4,303.5,36135.0,302.5501,302.8684,301.8338,301.9333,36135.0
2025-03-21 13:30:00,303.66,304.43,303.05,304.31,41489.0,302.0924,302.8585,301.4856,302.7391,41489.0
2025-03-21 13:40:00,304.43,304.57,304.12,304.56,38210.0,302.8585,302.9978,302.5501,302.9878,38210.0
2025-03-21 13:50:00,304.51,304.75,303.73,303.75,45069.0,302.9381,303.1768,302.1621,302.182,45069.0
2025-03-21 14:00:00,303.81,304.01,303.47,303.94,37120.0,302.2417,302.4406,301.9034,302.371,37120.0
2025-03-21 14:10:00,303.82,304.09,302.85,302.86,65851.0,302.2516,302.5202,301.2866,301.2966,65851.0
2025-03-21 14:20:00,302.98,302.98,302.02,302.08,68815.0,301.416,301.416,300.4609,300.5206,68815.0
2025-03-21 14:30:00,302.09,303.05,301.99,302.88,41288.0,300.5306,301.4856,300.4311,301.3165,41288.0
2025-03-21 14:40:00,302.88,304.05,302.85,303.51,73154.0,301.3165,302.4804,301.2866,301.9432,73154.0
2025-03-21 14:50:00,303.59,303.7,302.62,303.41,110493.0,302.0228,302.1322,301.0578,301.8437,110493.0
2025-03-21 15:00:00,303.4,303.72,302.52,302.62,67358.0,301.8338,302.1521,300.9583,301.0578,67358.0
2025-03-21 15:10:00,302.5,303.93,302.38,303.88,65181.0,300.9384,302.3611,300.8191,302.3113,65181.0
2025-03-21 15:20:00,303.8,304.18,303.07,303.57,95529.0,302.2317,302.6098,301.5055,302.0029,95529.0
2025-03-21 15:30:00,303.51,303.71,302.61,303.17,112273.0,301.9432,302.1422,301.0479,301.605,112273.0
2025-03-21 15:40:00,303.11,303.22,302.7,303.07,182286.0,301.5453,301.6547,301.1374,301.5055,182286.0
2025-03-21 15:50:00,303.07,305.6,303.07,305.24,775379.0,301.5055,304.0224,301.5055,303.6643,775379.0
2025-03-24 09:30:00,308.1,309.65,307.81,309.41,163815.0,306.5095,308.0515,306.221,307.8128,163815.0
2025-03-24 09:40:00,309.54,310.46,308.66,308.84,76775.0,307.9421,308.8573,307.0666,307.2457,76775.0
2025-03-24 09:50:00,309.07,309.43,308.0,308.38,53214.0,307.4745,307.8327,306.41,306.7881,53214.0
2025-03-24 10:00:00,308.37,308.74,307.26,307.41,72394.0,306.7781,307.1462,305.6739,305.8231,72394.0
2025-03-24 10:10:00,307.44,307.97,305.55,306.27,72732.0,305.8529,306.3802,303.9727,304.689,72732.0
2025-03-24 10:20:00,306.28,306.99,306.0,306.0,44484.0,304.6989,305.4053,304.4204,304.4204,44484.0
2025-03-24 10:30:00,306.08,306.51,305.93,306.12,30982.0,304.5,304.9277,304.3507,304.5398,30982.0
2025-03-24 10:40:00,306.0,306.93,305.18,306.82,137258.0,304.4204,305.3456,303.6046,305.2361,137258.0
2025-03-24 10:50:00,306.88,307.89,306.73,307.88,63468.0,305.2958,306.3006,305.1466,306.2907,63468.0
2025-03-24 11:00:00,307.94,308.04,307.35,307.75,47730.0,306.3504,306.4498,305.7634,306.1613,47730.0
2025-03-24 11:10:00,307.82,308.73,307.6,308.43,27700.0,306.231,307.1363,306.0121,306.8378,27700.0
2025-03-24 11:20:00,308.43,308.76,307.48,307.97,34675.0,306.8378,307.1661,305.8927,306.3802,34675.0
2025-03-24 11:30:00,307.97,309.31,307.9,309.24,35970.0,306.3802,307.7133,306.3106,307.6436,35970.0
2025-03-24 11:40:00,309.24,309.5,308.68,308.69,68901.0,307.6436,307.9023,307.0865,307.0965,68901.0
2025-03-24 11:50:00,308.82,309.06,308.03,308.14,32848.0,307.2258,307.4646,306.4399,306.5493,32848.0
2025-03-24 12:00:00,308.14,308.51,308.05,308.22,73546.0,306.5493,306.9174,306.4598,306.6289,73546.0
2025-03-24 12:10:00,308.22,308.22,307.38,307.38,40516.0,306.6289,306.6289,305.7932,305.7932,40516.0
2025-03-24 12:20:00,307.38,307.58,307.08,307.5,107198.0,305.7932,305.9922,305.4948,305.9126,107198.0
2025-03-24 12:30:00,307.44,307.88,307.34,307.43,40275.0,305.8529,306.2907,305.7535,305.843,40275.0
2025-03-24 12:40:00,307.54,308.29,307.43,308.18,27229.0,305.9524,306.6985,305.843,306.5891,27229.0
2025-03-24 12:50:00,308.19,308.45,307.3,307.59,65363.0,306.5991,306.8577,305.7137,306.0022,65363.0
2025-03-24 13:00:00,307.78,307.78,307.4,307.65,19089.0,306.1912,306.1912,305.8131,306.0619,19089.0
2025-03-24 13:10:00,307.54,307.6,307.34,307.49,12140.0,305.9524,306.0121,305.7535,305.9027,12140.0
2025-03-24 13:20:00,307.41,308.07,307.36,307.88,23021.0,305.8231,306.4797,305.7733,306.2907,23021.0
2025-03-24 13:30:00,308.1,308.59,308.01,308.47,30943.0,306.5095,306.997,306.42,306.8776,30943.0
2025-03-24 13:40:00,308.36,308.42,308.12,308.42,19486.0,306.7682,306.8279,306.5294,306.8279,19486.0
2025-03-24 13:50:00,308.49,308.52,308.02,308.15,31267.0,306.8975,306.9274,306.4299,306.5593,31267.0
2025-03-24 14:00:00,308.18,308.32,307.57,307.75,19400.0,306.5891,306.7284,305.9823,306.1613,19400.0
2025-03-24 14:10:00,307.7,307.96,307.59,307.79,27765.0,306.1116,306.3703,306.0022,306.2011,27765.0
2025-03-24 14:20:00,307.79,307.81,307.13,307.19,39781.0,306.2011,306.221,305.5445,305.6042,39781.0
2025-03-24 14:30:00,307.2,308.0,307.09,307.96,35641.0,305.6142,306.41,305.5047,306.3703,35641.0
2025-03-24 14:40:00,307.84,307.94,307.44,307.61,27713.0,306.2509,306.3504,305.8529,306.0221,27713.0
2025-03-24 14:50:00,307.61,307.87,307.44,307.72,26194.0,306.0221,306.2807,305.8529,306.1315,26194.0
2025-03-24 15:00:00,307.61,307.8,307.44,307.53,38404.0,306.0221,306.2111,305.8529,305.9425,38404.0
2025-03-24 15:10:00,307.46,307.97,307.44,307.9,42305.0,305.8728,306.3802,305.8529,306.3106,42305.0
2025-03-24 15:20:00,307.9,308.23,307.84,307.91,42324.0,306.3106,306.6389,306.2509,306.3205,42324.0
2025-03-24 15:30:00,308.0,308.01,307.51,307.62,44943.0,306.41,306.42,305.9226,306.032,44943.0
2025-03-24 15:40:00,307.66,307.69,307.08,307.39,71168.0,306.0718,306.1016,305.4948,305.8032,71168.0
2025-03-24 15:50:00,307.3,307.81,306.9,307.09,295803.0,305.7137,306.221,305.3157,305.5047,295803.0
2025-03-25 09:30:00,307.55,309.75,307.04,307.6,100388.0,305.9624,308.151,305.455,306.0121,100388.0
2025-03-25 09:40:00,307.46,307.46,306.05,306.05,39588.0,305.8728,305.8728,304.4701,304.4701,39588.0
2025-03-25 09:50:00,306.08,307.18,305.62,305.87,48456.0,304.5,305.5943,304.0423,304.291,48456.0
2025-03-25 10:00:00,305.84,308.67,305.42,308.67,179367.0,304.2612,307.0766,303.8434,307.0766,179367.0
2025-03-25 10:10:00,308.48,309.42,308.21,309.24,149085.0,306.8876,307.8227,306.619,307.6436,149085.0
2025-03-25 10:20:00,309.35,310.5,308.93,309.41,51350.0,307.7531,308.8971,307.3352,307.8128,51350.0
2025-03-25 10:30:00,309.3,311.17,309.29,311.07,33834.0,307.7033,309.5637,307.6934,309.4642,33834.0
2025-03-25 10:40:00,311.06,311.48,310.93,311.38,39099.0,309.4542,309.8721,309.3249,309.7726,39099.0
2025-03-25 10:50:00,311.26,312.47,311.23,311.57,61751.0,309.6532,310.857,309.6234,309.9616,61751.0
2025-03-25 11:00:00,311.47,312.0,311.05,311.31,36079.0,309.8621,310.3894,309.4443,309.703,36079.0
2025-03-25 11:10:00,311.17,311.45,310.0,310.68,73918.0,309.5637,309.8422,308.3997,309.0762,73918.0
2025-03-25 11:20:00,310.68,311.82,310.51,311.39,39495.0,309.0762,310.2103,308.9071,309.7825,39495.0
2025-03-25 11:30:00,311.55,311.7,310.45,310.96,58586.0,309.9417,310.0909,308.8474,309.3548,58586.0
2025-03-25 11:40:00,310.94,311.33,310.43,310.71,76854.0,309.3349,309.7229,308.8275,309.1061,76854.0
2025-03-25 11:50:00,310.69,311.04,310.46,310.71,44546.0,309.0862,309.4344,308.8573,309.1061,44546.0
2025-03-25 12:00:00,310.71,310.84,309.78,309.88,66488.0,309.1061,309.2354,308.1809,308.2803,66488.0
2025-03-25 12:10:00,309.88,310.04,309.61,309.69,26323.0,308.2803,308.4395,308.0117,308.0913,26323.0
2025-03-25 12:20:00,309.79,310.36,309.58,309.88,84387.0,308.1908,308.7579,307.9819,308.2803,84387.0
2025-03-25 12:30:00,309.88,309.89,309.17,309.67,28351.0,308.2803,308.2903,307.574,308.0714,28351.0
2025-03-25 12:40:00,309.67,310.3,309.59,309.97,32701.0,308.0714,308.6982,307.9918,308.3699,32701.0
2025-03-25 12:50:00,309.97,310.19,309.84,309.85,25854.0,308.3699,308.5887,308.2405,308.2505,25854.0
2025-03-25 13:00:00,309.93,310.33,309.93,310.12,22344.0,308.3301,308.728,308.3301,308.5191,22344.0
2025-03-25 13:10:00,310.19,310.21,309.39,309.47,35355.0,308.5887,308.6086,307.7929,307.8725,35355.0
2025-03-25 13:20:00,309.47,309.49,308.94,308.96,40126.0,307.8725,307.8924,307.3452,307.3651,40126.0
2025-03-25 13:30:00,308.96,309.24,308.88,309.02,39202.0,307.3651,307.6436,307.2855,307.4248,39202.0
2025-03-25 13:40:00,309.02,309.7,308.92,309.29,28966.0,307.4248,308.1013,307.3253,307.6934,28966.0
2025-03-25 13:50:00,309.17,309.35,308.95,309.14,17171.0,307.574,307.7531,307.3551,307.5442,17171.0
2025-03-25 14:00:00,309.11,309.6,308.65,309.05,37819.0,307.5143,308.0018,307.0567,307.4546,37819.0
2025-03-25 14:10:00,309.08,309.39,308.93,309.38,19821.0,307.4845,307.7929,307.3352,307.7829,19821.0
2025-03-25 14:20:00,309.38,309.44,308.9,309.06,17195.0,307.7829,307.8426,307.3054,307.4646,17195.0
2025-03-25 14:30:00,309.06,309.1,308.52,308.76,19525.0,307.4646,307.5044,306.9274,307.1661,19525.0
2025-03-25 14:40:00,308.8,308.8,307.98,308.21,37390.0,307.2059,307.2059,306.3901,306.619,37390.0
2025-03-25 14:50:00,308.23,308.37,307.7,307.71,26161.0,306.6389,306.7781,306.1116,306.1215,26161.0
2025-03-25 15:00:00,307.66,308.18,307.58,307.94,33504.0,306.0718,306.5891,305.9922,306.3504,33504.0
2025-03-25 15:10:00,307.97,308.21,307.82,308.15,63138.0,306.3802,306.619,306.231,306.5593,63138.0
2025-03-25 15:20:00,308.05,308.74,307.92,308.65,78354.0,306.4598,307.1462,306.3305,307.0567,78354.0
2025-03-25 15:30:00,308.72,308.98,307.87,308.72,43927.0,307.1263,307.385,306.2807,307.1263,43927.0
2025-03-25 15:40:00,308.74,309.34,308.42,308.95,77406.0,307.1462,307.7431,306.8279,307.3551,77406.0
2025-03-25 15:50:00,308.67,309.3,308.41,308.97,231143.0,307.0766,307.7033,306.8179,307.375,231143.0
2025-03-26 09:30:00,309.03,311.93,309.02,311.12,92207.0,307.4347,310.3198,307.4248,309.5139,92207.0
2025-03-26 09:40:00,311.39,311.97,311.0,311.74,61242.0,309.7825,310.3596,309.3946,310.1307,61242.0
2025-03-26 09:50:00,311.94,312.25,311.0,312.23,45461.0,310.3297,310.6381,309.3946,310.6182,45461.0
2025-03-26 10:00:00,312.19,312.22,310.8,311.42,53725.0,310.5784,310.6083,309.1956,309.8124,53725.0
2025-03-26 10:10:00,311.47,312.42,311.34,312.41,32019.0,309.8621,310.8072,309.7328,310.7973,32019.0
2025-03-26 10:20:00,312.47,312.7,311.24,311.53,66345.0,310.857,311.0858,309.6333,309.9218,66345.0
2025-03-26 10:30:00,311.53,311.84,311.22,311.44,35889.0,309.9218,310.2302,309.6134,309.8323,35889.0
2025-03-26 10:40:00,311.59,311.71,310.65,310.67,37435.0,309.9815,310.1009,309.0464,309.0663,37435.0
2025-03-26 10:50:00,310.87,311.41,310.54,310.89,21448.0,309.2652,309.8024,308.9369,309.2851,21448.0
2025-03-26 11:00:00,310.87,311.68,310.83,311.67,13715.0,309.2652,310.071,309.2254,310.0611,13715.0
2025-03-26 11:10:00,311.55,312.64,311.54,312.33,43108.0,309.9417,311.0261,309.9318,310.7177,43108.0
2025-03-26 11:20:00,312.33,312.75,312.08,312.22,65746.0,310.7177,311.1355,310.469,310.6083,65746.0
2025-03-26 11:30:00,312.12,312.53,312.1,312.43,26829.0,310.5088,310.9167,310.4889,310.8172,26829.0
2025-03-26 11:40:00,312.44,312.57,312.17,312.36,30509.0,310.8271,310.9565,310.5585,310.7475,30509.0
2025-03-26 11:50:00,312.36,312.36,311.49,311.75,34429.0,310.7475,310.7475,309.882,310.1407,34429.0
2025-03-26 12:00:00,311.71,312.14,311.41,312.06,30282.0,310.1009,310.5287,309.8024,310.4491,30282.0
2025-03-26 12:10:00,312.03,312.24,311.38,311.63,21778.0,310.4192,310.6282,309.7726,310.0213,21778.0
2025-03-26 12:20:00,311.63,311.84,311.27,311.55,19665.0,310.0213,310.2302,309.6632,309.9417,19665.0
2025-03-26 12:30:00,311.68,311.81,311.1,311.1,18824.0,310.071,310.2004,309.494,309.494,18824.0
2025-03-26 12:40:00,311.1,311.47,310.99,311.47,8744.0,309.494,309.8621,309.3846,309.8621,8744.0
2025-03-26 12:50:00,311.27,311.47,310.94,310.94,20105.0,309.6632,309.8621,309.3349,309.3349,20105.0
2025-03-26 13:00:00,311.02,311.41,310.94,311.18,14816.0,309.4145,309.8024,309.3349,309.5736,14816.0
2025-03-26 13:10:00,311.3,311.63,310.82,311.05,22826.0,309.693,310.0213,309.2155,309.4443,22826.0
2025-03-26 13:20:00,311.06,311.13,310.79,311.02,13513.0,309.4542,309.5239,309.1856,309.4145,13513.0
2025-03-26 13:30:00,311.01,311.01,310.24,310.61,27079.0,309.4045,309.4045,308.6385,309.0066,27079.0
2025-03-26 13:40:00,310.75,311.06,310.34,310.44,35308.0,309.1458,309.4542,308.738,308.8374,35308.0
2025-03-26 13:50:00,310.45,310.53,310.19,310.38,15240.0,308.8474,308.927,308.5887,308.7778,15240.0
2025-03-26 14:00:00,310.38,311.01,310.38,311.0,19390.0,308.7778,309.4045,308.7778,309.3946,19390.0
2025-03-26 14:10:00,311.02,311.61,310.86,311.5,13594.0,309.4145,310.0014,309.2553,309.892,13594.0
2025-03-26 14:20:00,311.42,311.5,310.93,311.1,36113.0,309.8124,309.892,309.3249,309.494,36113.0
2025-03-26 14:30:00,311.29,311.29,310.55,310.6,12275.0,309.6831,309.6831,308.9469,308.9966,12275.0
2025-03-26 14:40:00,310.63,310.94,310.17,310.33,31140.0,309.0265,309.3349,308.5688,308.728,31140.0
2025-03-26 14:50:00,310.27,310.35,309.89,310.11,24395.0,308.6683,308.7479,308.2903,308.5092,24395.0
2025-03-26 15:00:00,310.1,310.37,309.92,309.92,30496.0,308.4992,308.7678,308.3201,308.3201,30496.0
2025-03-26 15:10:00,309.94,310.72,309.89,310.68,31445.0,308.34,309.116,308.2903,309.0762,31445.0
2025-03-26 15:20:00,310.64,310.88,310.46,310.53,34987.0,309.0364,309.2752,308.8573,308.927,34987.0
2025-03-26 15:30:00,310.67,310.99,310.54,310.59,31017.0,309.0663,309.3846,308.9369,308.9867,31017.0
2025-03-26 15:40:00,310.57,311.33,310.37,311.19,24705.0,308.9668,309.7229,308.7678,309.5836,24705.0
2025-03-26 15:50:00,310.98,311.55,310.74,311.35,216817.0,309.3747,309.9417,309.1359,309.7428,216817.0
2025-03-27 09:30:00,309.22,312.0,308.4,309.43,123106.0,307.6237,310.3894,306.808,307.8327,123106.0
2025-03-27 09:40:00,309.43,310.04,307.48,309.34,91433.0,307.8327,308.4395,305.8927,307.7431,91433.0
2025-03-27 09:50:00,309.28,310.47,308.92,310.2,60470.0,307.6834,308.8673,307.3253,308.5987,60470.0
2025-03-27 10:00:00,310.47,313.0,309.98,313.0,83566.0,308.8673,311.3842,308.3798,311.3842,83566.0
2025-03-27 10:10:00,312.55,312.78,310.76,312.52,58981.0,310.9366,311.1654,309.1558,310.9067,58981.0
2025-03-27 10:20:00,312.58,312.68,311.4,311.51,55428.0,310.9664,311.0659,309.7925,309.9019,55428.0
2025-03-27 10:30:00,311.49,312.53,311.26,312.38,30787.0,309.882,310.9167,309.6532,310.7674,30787.0
2025-03-27 10:40:00,312.21,312.72,312.0,312.28,33492.0,310.5983,311.1057,310.3894,310.668,33492.0
2025-03-27 10:50:00,312.24,312.37,311.28,311.49,35687.0,310.6282,310.7575,309.6731,309.882,35687.0
2025-03-27 11:00:00,311.49,311.49,310.49,310.91,20653.0,309.882,309.882,308.8872,309.305,20653.0
2025-03-27 11:10:00,310.89,311.77,310.86,311.76,26660.0,309.2851,310.1606,309.2553,310.1506,26660.0
2025-03-27 11:20:00,311.71,312.0,311.26,311.26,24669.0,310.1009,310.3894,309.6532,309.6532,24669.0
2025-03-27 11:30:00,311.2,311.62,310.59,310.62,15187.0,309.5935,310.0114,308.9867,309.0165,15187.0
2025-03-27 11:40:00,310.71,310.85,310.3,310.73,14647.0,309.1061,309.2453,308.6982,309.126,14647.0
2025-03-27 11:50:00,310.74,310.94,310.63,310.64,15808.0,309.1359,309.3349,309.0265,309.0364,15808.0
2025-03-27 12:00:00,310.75,311.52,310.63,311.47,18605.0,309.1458,309.9119,309.0265,309.8621,18605.0
2025-03-27 12:10:00,311.33,311.56,311.16,311.5,23181.0,309.7229,309.9517,309.5537,309.892,23181.0
2025-03-27 12:20:00,311.42,311.6,311.05,311.17,20023.0,309.8124,309.9915,309.4443,309.5637,20023.0
2025-03-27 12:30:00,311.16,311.44,311.14,311.31,13740.0,309.5537,309.8323,309.5338,309.703,13740.0
2025-03-27 12:40:00,311.41,311.5,309.96,309.97,37221.0,309.8024,309.892,308.3599,308.3699,37221.0
2025-03-27 12:50:00,310.07,310.19,309.59,309.77,29302.0,308.4694,308.5887,307.9918,308.1709,29302.0
2025-03-27 13:00:00,309.82,310.19,309.59,310.02,18762.0,308.2207,308.5887,307.9918,308.4196,18762.0
2025-03-27 13:10:00,309.93,310.19,309.89,309.93,8497.0,308.3301,308.5887,308.2903,308.3301,8497.0
2025-03-27 13:20:00,309.93,310.11,309.3,309.3,21980.0,308.3301,308.5092,307.7033,307.7033,21980.0
2025-03-27 13:30:00,309.23,309.74,308.84,309.13,17087.0,307.6337,308.1411,307.2457,307.5342,17087.0
2025-03-27 13:40:00,309.13,309.54,308.98,309.41,16151.0,307.5342,307.9421,307.385,307.8128,16151.0
2025-03-27 13:50:00,309.46,309.47,308.99,309.15,12924.0,307.8625,307.8725,307.3949,307.5541,12924.0
2025-03-27 14:00:00,309.15,309.53,309.03,309.39,23331.0,307.5541,307.9321,307.4347,307.7929,23331.0
2025-03-27 14:10:00,309.48,310.17,309.44,309.61,19367.0,307.8824,308.5688,307.8426,308.0117,19367.0
2025-03-27 14:20:00,309.6,309.87,309.32,309.43,11811.0,308.0018,308.2704,307.7232,307.8327,11811.0
2025-03-27 14:30:00,309.41,309.96,309.36,309.52,29910.0,307.8128,308.3599,307.763,307.9222,29910.0
2025-03-27 14:40:00,309.55,309.8,309.25,309.35,18103.0,307.952,308.2008,307.6536,307.7531,18103.0
2025-03-27 14:50:00,309.42,309.51,308.27,308.41,24487.0,307.8227,307.9123,306.6787,306.8179,24487.0
2025-03-27 15:00:00,308.46,309.26,308.44,309.15,16554.0,306.8677,307.6635,306.8478,307.5541,16554.0
2025-03-27 15:10:00,309.07,309.89,309.07,309.62,21598.0,307.4745,308.2903,307.4745,308.0217,21598.0
2025-03-27 15:20:00,309.63,309.77,309.36,309.46,21980.0,308.0316,308.1709,307.763,307.8625,21980.0
2025-03-27 15:30:00,309.39,309.39,308.4,308.48,29872.0,307.7929,307.7929,306.808,306.8876,29872.0
2025-03-27 15:40:00,308.56,308.91,308.35,308.9,34605.0,306.9672,307.3153,306.7582,307.3054,34605.0
2025-03-27 15:50:00,308.72,309.42,308.23,308.48,165590.0,307.1263,307.8227,306.6389,306.8876,165590.0
2025-03-28 09:30:00,308.38,309.16,307.3,308.93,88170.0,306.7881,307.5641,305.7137,307.3352,88170.0
2025-03-28 09:40:00,308.92,309.32,308.61,309.22,31804.0,307.3253,307.7232,307.0169,307.6237,31804.0
2025-03-28 09:50:00,309.48,310.07,309.0,309.05,23645.0,307.8824,308.4694,307.4049,307.4546,23645.0
2025-03-28 10:00:00,308.61,309.7,307.5,308.02,19213.0,307.0169,308.1013,305.9126,306.4299,19213.0
2025-03-28 10:10:00,308.03,308.6,306.87,306.87,17764.0,306.4399,307.0069,305.2859,305.2859,17764.0
2025-03-28 10:20:00,307.06,307.4,306.68,306.77,13948.0,305.4749,305.8131,305.0969,305.1864,13948.0
2025-03-28 10:30:00,306.74,307.07,306.08,306.62,15779.0,305.1565,305.4848,304.5,305.0372,15779.0
2025-03-28 10:40:00,306.48,306.65,305.64,305.72,24033.0,304.8979,305.067,304.0622,304.1418,24033.0
2025-03-28 10:50:00,305.59,306.19,305.35,305.63,37953.0,304.0125,304.6094,303.7737,304.0523,37953.0
2025-03-28 11:00:00,305.51,306.13,305.25,306.12,10109.0,303.9329,304.5497,303.6742,304.5398,10109.0
2025-03-28 11:10:00,305.96,306.68,305.96,306.33,31154.0,304.3806,305.0969,304.3806,304.7487,31154.0
2025-03-28 11:20:00,306.22,306.76,305.98,306.59,45644.0,304.6392,305.1764,304.4005,305.0073,45644.0
2025-03-28 11:30:00,306.72,307.79,306.72,307.76,8034.0,305.1367,306.2011,305.1367,306.1713,8034.0
2025-03-28 11:40:00,307.78,307.94,307.1,307.37,30324.0,306.1912,306.3504,305.5147,305.7833,30324.0
2025-03-28 11:50:00,307.37,307.6,306.91,307.4,34749.0,305.7833,306.0121,305.3257,305.8131,34749.0
2025-03-28 12:00:00,307.38,307.46,306.61,306.77,32228.0,305.7932,305.8728,305.0272,305.1864,32228.0
2025-03-28 12:10:00,306.7,306.91,305.83,305.99,20829.0,305.1168,305.3257,304.2512,304.4104,20829.0
2025-03-28 12:20:00,305.99,306.12,305.48,305.59,23228.0,304.4104,304.5398,303.9031,304.0125,23228.0
2025-03-28 12:30:00,305.59,305.83,305.18,305.18,13240.0,304.0125,304.2512,303.6046,303.6046,13240.0
2025-03-28 12:40:00,305.13,305.73,304.89,305.62,17443.0,303.5549,304.1518,303.3161,304.0423,17443.0
2025-03-28 12:50:00,305.5,305.64,305.41,305.53,15526.0,303.923,304.0622,303.8334,303.9528,15526.0
2025-03-28 13:00:00,305.42,305.6,304.85,304.93,32348.0,303.8434,304.0224,303.2763,303.3559,32348.0
2025-03-28 13:10:00,304.93,305.25,304.75,305.13,22196.0,303.3559,303.6742,303.1768,303.5549,22196.0
2025-03-28 13:20:00,304.96,305.05,304.68,304.68,19550.0,303.3857,303.4753,303.1072,303.1072,19550.0
2025-03-28 13:30:00,304.95,304.96,304.23,304.38,12165.0,303.3758,303.3857,302.6595,302.8087,12165.0
2025-03-28 13:40:00,304.52,304.7,304.34,304.61,11159.0,302.948,303.1271,302.7689,303.0375,11159.0
2025-03-28 13:50:00,304.59,305.03,304.45,305.01,6439.0,303.0176,303.4554,302.8784,303.4355,6439.0
2025-03-28 14:00:00,304.99,305.27,304.75,304.96,37230.0,303.4156,303.6941,303.1768,303.3857,37230.0
2025-03-28 14:10:00,304.9,305.31,304.74,304.93,42349.0,303.326,303.7339,303.1669,303.3559,42349.0
2025-03-28 14:20:00,305.05,305.2,304.82,304.99,11845.0,303.4753,303.6245,303.2465,303.4156,11845.0
2025-03-28 14:30:00,304.99,305.06,304.26,304.28,24416.0,303.4156,303.4852,302.6894,302.7092,24416.0
2025-03-28 14:40:00,304.26,304.48,304.26,304.33,16760.0,302.6894,302.9082,302.6894,302.759,16760.0
2025-03-28 14:50:00,304.33,304.53,304.29,304.3,12743.0,302.759,302.958,302.7192,302.7291,12743.0
2025-03-28 15:00:00,304.3,304.86,304.04,304.73,21876.0,302.7291,303.2863,302.4705,303.1569,21876.0
2025-03-28 15:10:00,304.73,304.82,304.42,304.71,22342.0,303.1569,303.2465,302.8485,303.137,22342.0
2025-03-28 15:20:00,304.69,304.73,304.3,304.48,16468.0,303.1171,303.1569,302.7291,302.9082,16468.0
2025-03-28 15:30:00,304.37,304.6,303.84,304.47,28008.0,302.7988,303.0276,302.2715,302.8983,28008.0
2025-03-28 15:40:00,304.47,304.59,303.94,304.38,37898.0,302.8983,303.0176,302.371,302.8087,37898.0
2025-03-28 15:50:00,304.52,304.96,303.98,304.29,128959.0,302.948,303.3857,302.4108,302.7192,128959.0
2025-03-31 09:30:00,302.44,303.82,301.82,302.28,151201.0,300.8787,302.2516,300.2619,300.7196,151201.0
2025-03-31 09:40:00,302.3,302.34,300.4,300.88,59616.0,300.7395,300.7793,298.8493,299.3268,59616.0
2025-03-31 09:50:00,300.71,303.56,300.61,303.36,70211.0,299.1577,301.993,299.0582,301.794,70211.0
2025-03-31 10:00:00,303.49,304.22,302.97,303.98,54470.0,301.9233,302.6496,301.406,302.4108,54470.0
2025-03-31 10:10:00,304.02,304.64,303.74,304.05,84000.0,302.4506,303.0674,302.172,302.4804,84000.0
2025-03-31 10:20:00,303.93,304.69,303.7,304.24,24497.0,302.3611,303.1171,302.1322,302.6695,24497.0
2025-03-31 10:30:00,304.24,305.51,304.18,305.16,50916.0,302.6695,303.9329,302.6098,303.5847,50916.0
2025-03-31 10:40:00,305.19,305.58,304.7,305.47,36241.0,303.6146,304.0025,303.1271,303.8931,36241.0
2025-03-31 10:50:00,305.5,306.18,305.04,306.16,62501.0,303.923,304.5994,303.4653,304.5795,62501.0
2025-03-31 11:00:00,306.29,306.67,306.09,306.24,23353.0,304.7089,305.0869,304.5099,304.6591,23353.0
2025-03-31 11:10:00,306.28,306.75,306.16,306.63,25853.0,304.6989,305.1665,304.5795,305.0471,25853.0
2025-03-31 11:20:00,306.72,307.1,306.46,306.61,64800.0,305.1367,305.5147,304.878,305.0272,64800.0
2025-03-31 11:30:00,306.6,307.34,306.53,307.26,56493.0,305.0173,305.7535,304.9476,305.6739,56493.0
2025-03-31 11:40:00,307.26,308.08,307.13,308.06,29743.0,305.6739,306.4896,305.5445,306.4697,29743.0
2025-03-31 11:50:00,307.93,308.19,307.76,308.0,27554.0,306.3404,306.5991,306.1713,306.41,27554.0
2025-03-31 12:00:00,307.91,308.23,307.76,307.93,73225.0,306.3205,306.6389,306.1713,306.3404,73225.0
2025-03-31 12:10:00,307.93,307.94,307.17,307.81,53353.0,306.3404,306.3504,305.5843,306.221,53353.0
2025-03-31 12:20:00,307.83,308.45,307.43,308.45,31724.0,306.2409,306.8577,305.843,306.8577,31724.0
2025-03-31 12:30:00,308.46,308.56,308.03,308.55,32920.0,306.8677,306.9672,306.4399,306.9572,32920.0
2025-03-31 12:40:00,308.56,309.32,308.55,309.19,47568.0,306.9672,307.7232,306.9572,307.5939,47568.0
2025-03-31 12:50:00,309.11,309.39,308.66,308.86,90798.0,307.5143,307.7929,307.0666,307.2656,90798.0
2025-03-31 13:00:00,308.78,309.85,308.75,309.58,49538.0,307.186,308.2505,307.1562,307.9819,49538.0
2025-03-31 13:10:00,309.9,310.15,308.84,308.84,80939.0,308.3002,308.5489,307.2457,307.2457,80939.0
2025-03-31 13:20:00,308.77,308.96,308.3,308.96,25503.0,307.1761,307.3651,306.7085,307.3651,25503.0
2025-03-31 13:30:00,308.91,309.31,308.79,309.26,13578.0,307.3153,307.7133,307.196,307.6635,13578.0
2025-03-31 13:40:00,309.25,309.36,308.46,308.81,35421.0,307.6536,307.763,306.8677,307.2159,35421.0
2025-03-31 13:50:00,308.73,309.34,308.7,308.78,24073.0,307.1363,307.7431,307.1064,307.186,24073.0
2025-03-31 14:00:00,308.73,310.1,308.73,309.96,28473.0,307.1363,308.4992,307.1363,308.3599,28473.0
2025-03-31 14:10:00,310.05,310.56,309.79,310.27,43441.0,308.4495,308.9568,308.1908,308.6683,43441.0
2025-03-31 14:20:00,310.54,311.28,310.1,311.14,42831.0,308.9369,309.6731,308.4992,309.5338,42831.0
2025-03-31 14:30:00,311.25,311.49,310.85,311.13,74611.0,309.6433,309.882,309.2453,309.5239,74611.0
2025-03-31 14:40:00,311.0,311.28,310.73,311.04,38038.0,309.3946,309.6731,309.126,309.4344,38038.0
2025-03-31 14:50:00,310.94,311.51,310.4,310.47,66368.0,309.3349,309.9019,308.7977,308.8673,66368.0
2025-03-31 15:00:00,310.44,311.17,310.44,310.8,48979.0,308.8374,309.5637,308.8374,309.1956,48979.0
2025-03-31 15:10:00,310.8,311.89,310.75,311.7,39155.0,309.1956,310.28,309.1458,310.0909,39155.0
2025-03-31 15:20:00,311.79,312.27,311.08,311.1,46900.0,310.1805,310.658,309.4741,309.494,46900.0
2025-03-31 15:30:00,311.16,312.02,311.07,311.82,32136.0,309.5537,310.4093,309.4642,310.2103,32136.0
2025-03-31 15:40:00,311.82,313.11,311.82,312.12,74192.0,310.2103,311.4937,310.2103,310.5088,74192.0
2025-03-31 15:50:00,312.12,313.06,311.31,312.21,403531.0,310.5088,311.4439,309.703,310.5983,403531.0
2025-04-01 09:30:00,311.6,312.99,310.98,312.36,127045.0,309.9915,311.3743,309.3747,310.7475,127045.0
2025-04-01 09:40:00,312.36,313.43,311.83,312.63,137145.0,310.7475,311.812,310.2203,311.0161,137145.0
2025-04-01 09:50:00,312.61,313.14,312.16,312.16,53049.0,310.9962,311.5235,310.5486,310.5486,53049.0
2025-04-01 10:00:00,312.41,313.08,311.77,312.68,55614.0,310.7973,311.4638,310.1606,311.0659,55614.0
2025-04-01 10:10:00,312.78,313.28,312.32,312.54,71254.0,311.1654,311.6628,310.7077,310.9266,71254.0
2025-04-01 10:20:00,312.54,312.64,311.49,312.19,63704.0,310.9266,311.0261,309.882,310.5784,63704.0
2025-04-01 10:30:00,312.0,312.55,311.14,312.17,21615.0,310.3894,310.9366,309.5338,310.5585,21615.0
2025-04-01 10:40:00,312.15,312.85,312.14,312.71,30871.0,310.5386,311.235,310.5287,311.0957,30871.0
2025-04-01 10:50:00,312.71,313.74,312.7,313.74,18423.0,311.0957,312.1204,311.0858,312.1204,18423.0
2025-04-01 11:00:00,313.68,315.0,313.53,314.72,48957.0,312.0607,313.3739,311.9115,313.0954,48957.0
2025-04-01 11:10:00,314.69,315.35,314.56,314.76,41047.0,313.0655,313.7221,312.9362,313.1351,41047.0
2025-04-01 11:20:00,314.57,315.3,314.15,314.92,38758.0,312.9461,313.6724,312.5283,313.2943,38758.0
2025-04-01 11:30:00,315.04,315.27,314.76,315.06,26412.0,313.4137,313.6425,313.1351,313.4336,26412.0
2025-04-01 11:40:00,315.05,315.38,314.74,315.26,14817.0,313.4237,313.7519,313.1153,313.6326,14817.0
2025-04-01 11:50:00,315.36,315.99,314.49,315.91,40907.0,313.7321,314.3588,312.8665,314.2792,40907.0
2025-04-01 12:00:00,315.89,316.02,315.68,315.75,21076.0,314.2593,314.3886,314.0504,314.12,21076.0
2025-04-01 12:10:00,315.77,315.78,315.09,315.33,24363.0,314.1399,314.1499,313.4634,313.7022,24363.0
2025-04-01 12:20:00,315.31,315.58,314.31,314.34,30495.0,313.6823,313.9509,312.6875,312.7173,30495.0
2025-04-01 12:30:00,314.37,314.57,313.78,314.01,27387.0,312.7472,312.9461,312.1602,312.389,27387.0
2025-04-01 12:40:00,313.89,313.99,313.38,313.92,43131.0,312.2696,312.3691,311.7623,312.2995,43131.0
2025-04-01 12:50:00,313.92,314.92,313.9,314.67,23537.0,312.2995,313.2943,312.2796,313.0456,23537.0
2025-04-01 13:00:00,314.67,315.16,314.19,314.33,35809.0,313.0456,313.5331,312.5681,312.7074,35809.0
2025-04-01 13:10:00,314.25,314.61,313.84,313.84,20605.0,312.6278,312.9859,312.2199,312.2199,20605.0
2025-04-01 13:20:00,313.57,313.72,313.1,313.26,29460.0,311.9513,312.1005,311.4837,311.6429,29460.0
2025-04-01 13:30:00,313.36,313.49,312.9,313.23,27452.0,311.7424,311.8717,311.2848,311.613,27452.0
2025-04-01 13:40:00,313.23,313.66,312.99,313.37,34336.0,311.613,312.0408,311.3743,311.7523,34336.0
2025-04-01 13:50:00,313.47,313.58,313.06,313.11,31097.0,311.8518,311.9612,311.4439,311.4937,31097.0
2025-04-01 14:00:00,313.16,313.16,311.95,312.06,31774.0,311.5434,311.5434,310.3397,310.4491,31774.0
2025-04-01 14:10:00,312.08,312.36,311.88,311.89,20301.0,310.469,310.7475,310.27,310.28,20301.0
2025-04-01 14:20:00,311.94,312.0,311.41,311.54,30446.0,310.3297,310.3894,309.8024,309.9318,30446.0
2025-04-01 14:30:00,311.61,311.89,311.32,311.38,32425.0,310.0014,310.28,309.7129,309.7726,32425.0
2025-04-01 14:40:00,311.49,311.78,311.37,311.41,16518.0,309.882,310.1705,309.7626,309.8024,16518.0
2025-04-01 14:50:00,311.39,312.32,311.29,312.31,21892.0,309.7825,310.7077,309.6831,310.6978,21892.0
2025-04-01 15:00:00,312.31,312.66,312.28,312.28,24508.0,310.6978,311.046,310.668,310.668,24508.0
2025-04-01 15:10:00,312.25,312.59,312.22,312.5,30968.0,310.6381,310.9764,310.6083,310.8868,30968.0
2025-04-01 15:20:00,312.48,312.83,312.29,312.53,28540.0,310.8669,311.2151,310.6779,310.9167,28540.0
2025-04-01 15:30:00,312.53,313.24,312.46,313.13,35003.0,310.9167,311.623,310.847,311.5136,35003.0
2025-04-01 15:40:00,313.15,313.58,312.92,313.5,41393.0,311.5335,311.9612,311.3046,311.8817,41393.0
2025-04-01 15:50:00,313.43,314.22,312.93,313.64,189762.0,311.812,312.5979,311.3146,312.0209,189762.0
2025-04-02 09:30:00,309.75,315.12,309.75,312.8,92061.0,308.151,313.4933,308.151,311.1853,92061.0
2025-04-02 09:40:00,312.75,314.16,312.69,313.58,42714.0,311.1355,312.5382,311.0758,311.9612,42714.0
2025-04-02 09:50:00,313.48,313.9,312.64,313.63,25678.0,311.8618,312.2796,311.0261,312.011,25678.0
2025-04-02 10:00:00,313.53,314.27,312.0,312.1,49020.0,311.9115,312.6477,310.3894,310.4889,49020.0
2025-04-02 10:10:00,312.07,312.85,311.7,312.76,24781.0,310.459,311.235,310.0909,311.1455,24781.0
2025-04-02 10:20:00,312.76,313.03,312.34,312.71,16635.0,311.1455,311.4141,310.7276,311.0957,16635.0
2025-04-02 10:30:00,312.54,312.71,312.13,312.16,20895.0,310.9266,311.0957,310.5187,310.5486,20895.0
2025-04-02 10:40:00,312.38,312.77,312.13,312.69,10386.0,310.7674,311.1554,310.5187,311.0758,10386.0
2025-04-02 10:50:00,312.79,313.1,312.39,312.75,14299.0,311.1753,311.4837,310.7774,311.1355,14299.0
2025-04-02 11:00:00,312.44,312.59,311.99,312.18,21349.0,310.8271,310.9764,310.3794,310.5685,21349.0
2025-04-02 11:10:00,312.3,312.48,311.66,311.78,21303.0,310.6878,310.8669,310.0512,310.1705,21303.0
2025-04-02 11:20:00,311.9,314.66,311.78,314.49,92203.0,310.2899,313.0357,310.1705,312.8665,92203.0
2025-04-02 11:30:00,314.66,318.0,314.18,316.48,145563.0,313.0357,316.3584,312.5581,314.8463,145563.0
2025-04-02 11:40:00,316.48,317.6,315.53,316.27,125321.0,314.8463,315.9605,313.9012,314.6374,125321.0
2025-04-02 11:50:00,316.22,317.46,316.12,317.06,149490.0,314.5876,315.8212,314.4881,315.4233,149490.0
2025-04-02 12:00:00,316.99,317.0,315.37,315.66,52248.0,315.3536,315.3636,313.742,314.0305,52248.0
2025-04-02 12:10:00,315.66,316.39,315.64,315.96,28195.0,314.0305,314.7567,314.0106,314.329,28195.0
2025-04-02 12:20:00,315.96,316.31,315.75,316.21,20813.0,314.329,314.6771,314.12,314.5777,20813.0
2025-04-02 12:30:00,316.21,316.94,315.9,316.13,40857.0,314.5777,315.3039,314.2693,314.4981,40857.0
2025-04-02 12:40:00,316.08,317.6,315.61,317.57,37013.0,314.4483,315.9605,313.9808,315.9306,37013.0
2025-04-02 12:50:00,317.5,317.76,314.93,316.83,113039.0,315.861,316.1197,313.3043,315.1945,113039.0
2025-04-02 13:00:00,316.63,317.25,316.12,316.15,30426.0,314.9955,315.6123,314.4881,314.518,30426.0
2025-04-02 13:10:00,316.08,316.99,316.07,316.17,18996.0,314.4483,315.3536,314.4384,314.5379,18996.0
2025-04-02 13:20:00,316.09,316.78,316.0,316.3,30323.0,314.4583,315.1447,314.3687,314.6672,30323.0
2025-04-02 13:30:00,316.23,316.23,315.23,315.76,23368.0,314.5976,314.5976,313.6027,314.13,23368.0
2025-04-02 13:40:00,315.75,315.76,314.93,315.49,23159.0,314.12,314.13,313.3043,313.8614,23159.0
2025-04-02 13:50:00,315.56,315.63,314.85,315.63,22990.0,313.931,314.0007,313.2247,314.0007,22990.0
2025-04-02 14:00:00,315.66,315.83,314.98,315.14,14367.0,314.0305,314.1996,313.354,313.5132,14367.0
2025-04-02 14:10:00,315.13,315.2,314.74,314.84,25148.0,313.5032,313.5729,313.1153,313.2147,25148.0
2025-04-02 14:20:00,314.96,315.02,314.05,314.05,14852.0,313.3341,313.3938,312.4288,312.4288,14852.0
2025-04-02 14:30:00,314.0,315.31,314.0,315.31,14356.0,312.3791,313.6823,312.3791,313.6823,14356.0
2025-04-02 14:40:00,315.37,315.69,315.34,315.61,19042.0,313.742,314.0603,313.7122,313.9808,19042.0
2025-04-02 14:50:00,315.48,315.7,314.81,314.88,18509.0,313.8514,314.0703,313.1849,313.2545,18509.0
2025-04-02 15:00:00,314.88,316.18,314.88,316.09,23610.0,313.2545,314.5478,313.2545,314.4583,23610.0
2025-04-02 15:10:00,316.08,316.17,315.52,315.63,23761.0,314.4483,314.5379,313.8912,314.0007,23761.0
2025-04-02 15:20:00,315.63,316.37,315.61,316.19,16745.0,314.0007,314.7368,313.9808,314.5578,16745.0
2025-04-02 15:30:00,316.21,316.82,316.07,316.65,37231.0,314.5777,315.1845,314.4384,315.0154,37231.0
2025-04-02 15:40:00,316.57,317.2,316.51,316.85,49066.0,314.9358,315.5626,314.8761,315.2144,49066.0
2025-04-02 15:50:00,317.02,317.07,316.18,316.2,169670.0,315.3835,315.4332,314.5478,314.5677,169670.0
2025-04-03 09:30:00,308.0,311.79,306.24,309.14,129169.0,306.41,310.1805,304.6591,307.5442,129169.0
2025-04-03 09:40:00,309.14,309.31,306.0,306.36,37634.0,307.5442,307.7133,304.4204,304.7785,37634.0
2025-04-03 09:50:00,306.51,307.12,304.55,305.25,41960.0,304.9277,305.5346,302.9779,303.6742,41960.0
2025-04-03 10:00:00,304.85,305.43,304.01,304.89,34724.0,303.2763,303.8533,302.4406,303.3161,34724.0
2025-04-03 10:10:00,304.7,304.91,303.72,303.86,47691.0,303.1271,303.336,302.1521,302.2914,47691.0
2025-04-03 10:20:00,303.89,304.15,303.08,303.75,71560.0,302.3213,302.5799,301.5154,302.182,71560.0
2025-04-03 10:30:00,303.75,304.7,303.44,303.74,43172.0,302.182,303.1271,301.8736,302.172,43172.0
2025-04-03 10:40:00,303.7,304.26,303.1,303.33,45064.0,302.1322,302.6894,301.5353,301.7642,45064.0
2025-04-03 10:50:00,303.1,303.49,302.83,303.0,37745.0,301.5353,301.9233,301.2667,301.4359,37745.0
2025-04-03 11:00:00,303.01,303.36,302.6,303.06,27702.0,301.4458,301.794,301.0379,301.4955,27702.0
2025-04-03 11:10:00,303.06,304.74,303.05,304.41,28500.0,301.4955,303.1669,301.4856,302.8386,28500.0
2025-04-03 11:20:00,304.55,304.65,304.04,304.17,29556.0,302.9779,303.0773,302.4705,302.5998,29556.0
2025-04-03 11:30:00,304.17,304.51,303.55,304.3,147764.0,302.5998,302.9381,301.983,302.7291,147764.0
2025-04-03 11:40:00,304.19,305.41,303.9,304.81,86149.0,302.6197,303.8334,302.3312,303.2365,86149.0
2025-04-03 11:50:00,304.58,304.58,303.89,304.01,83852.0,303.0077,303.0077,302.3213,302.4406,83852.0
2025-04-03 12:00:00,303.99,305.06,303.96,304.06,45688.0,302.4207,303.4852,302.3909,302.4904,45688.0
2025-04-03 12:10:00,304.19,305.11,304.18,305.02,39273.0,302.6197,303.535,302.6098,303.4454,39273.0
2025-04-03 12:20:00,305.02,305.64,304.7,305.38,44084.0,303.4454,304.0622,303.1271,303.8036,44084.0
2025-04-03 12:30:00,305.38,305.64,304.85,305.02,35630.0,303.8036,304.0622,303.2763,303.4454,35630.0
2025-04-03 12:40:00,305.03,306.08,305.0,305.48,39903.0,303.4554,304.5,303.4255,303.9031,39903.0
2025-04-03 12:50:00,305.44,305.47,304.5,304.68,40305.0,303.8633,303.8931,302.9281,303.1072,40305.0
2025-04-03 13:00:00,304.75,304.96,304.43,304.56,34205.0,303.1768,303.3857,302.8585,302.9878,34205.0
2025-04-03 13:10:00,304.49,304.94,304.26,304.44,31941.0,302.9182,303.3658,302.6894,302.8684,31941.0
2025-04-03 13:20:00,304.44,304.55,303.86,304.39,22739.0,302.8684,302.9779,302.2914,302.8187,22739.0
2025-04-03 13:30:00,304.4,304.59,303.9,304.38,20517.0,302.8286,303.0176,302.3312,302.8087,20517.0
2025-04-03 13:40:00,304.51,304.88,304.2,304.66,32842.0,302.9381,303.3062,302.6297,303.0873,32842.0
2025-04-03 13:50:00,304.65,305.04,304.35,304.6,13766.0,303.0773,303.4653,302.7789,303.0276,13766.0
2025-04-03 14:00:00,304.49,305.06,304.35,304.51,31465.0,302.9182,303.4852,302.7789,302.9381,31465.0
2025-04-03 14:10:00,304.51,304.62,303.6,303.72,15677.0,302.9381,303.0475,302.0328,302.1521,15677.0
2025-04-03 14:20:00,303.69,304.02,303.53,303.92,24471.0,302.1223,302.4506,301.9631,302.3511,24471.0
2025-04-03 14:30:00,303.95,304.35,303.78,304.03,34604.0,302.381,302.7789,302.2118,302.4605,34604.0
2025-04-03 14:40:00,304.14,304.76,304.04,304.56,26166.0,302.57,303.1868,302.4705,302.9878,26166.0
2025-04-03 14:50:00,304.53,304.6,303.86,304.3,17583.0,302.958,303.0276,302.2914,302.7291,17583.0
2025-04-03 15:00:00,304.34,304.35,303.55,303.75,37339.0,302.7689,302.7789,301.983,302.182,37339.0
2025-04-03 15:10:00,303.7,303.84,302.33,302.88,36723.0,302.1322,302.2715,300.7693,301.3165,36723.0
2025-04-03 15:20:00,302.95,303.11,302.39,302.63,39439.0,301.3861,301.5453,300.829,301.0678,39439.0
2025-04-03 15:30:00,302.51,302.64,301.49,302.22,61882.0,300.9484,301.0777,299.9337,300.6599,61882.0
2025-04-03 15:40:00,302.23,302.39,301.28,301.48,70561.0,300.6698,300.829,299.7247,299.9237,70561.0
2025-04-03 15:50:00,301.48,302.14,300.97,301.54,197442.0,299.9237,300.5803,299.4163,299.9834,197442.0
2025-04-04 09:30:00,296.8,299.0,295.45,297.48,125444.0,295.2679,297.4565,293.9248,295.9444,125444.0
2025-04-04 09:40:00,297.14,298.78,295.57,297.21,56965.0,295.6061,297.2376,294.0442,295.6757,56965.0
2025-04-04 09:50:00,297.03,299.05,296.43,298.33,73612.0,295.4967,297.5062,294.8998,296.79,73612.0
2025-04-04 10:00:00,298.34,298.46,296.45,296.8,51271.0,296.7999,296.9193,294.9197,295.2679,51271.0
2025-04-04 10:10:00,296.45,296.72,295.4,296.29,68260.0,294.9197,295.1883,293.8751,294.7605,68260.0
2025-04-04 10:20:00,296.06,296.87,295.22,295.23,57025.0,294.5317,295.3375,293.696,293.706,57025.0
2025-04-04 10:30:00,295.22,295.9,294.11,295.49,84840.0,293.696,294.3725,292.5917,293.9646,84840.0
2025-04-04 10:40:00,295.5,295.51,292.73,293.31,41345.0,293.9746,293.9845,291.2189,291.7959,41345.0
2025-04-04 10:50:00,293.11,295.36,292.62,294.71,67389.0,291.5969,293.8353,291.1094,293.1887,67389.0
2025-04-04 11:00:00,294.59,297.16,294.38,296.02,75570.0,293.0693,295.626,292.8604,294.4919,75570.0
2025-04-04 11:10:00,296.05,298.72,296.05,297.18,63118.0,294.5217,297.178,294.5217,295.6459,63118.0
2025-04-04 11:20:00,296.86,297.92,294.92,295.06,48076.0,295.3276,296.3821,293.3976,293.5368,48076.0
2025-04-04 11:30:00,295.01,295.36,292.81,293.41,132516.0,293.4871,293.8353,291.2985,291.8954,132516.0
2025-04-04 11:40:00,293.47,294.48,293.05,294.38,106136.0,291.9551,292.9598,291.5372,292.8604,106136.0
2025-04-04 11:50:00,294.38,295.11,293.44,293.44,48373.0,292.8604,293.5866,291.9252,291.9252,48373.0
2025-04-04 12:00:00,293.3,294.13,293.2,293.25,37963.0,291.7859,292.6116,291.6864,291.7362,37963.0
2025-04-04 12:10:00,293.35,294.36,291.83,292.25,34745.0,291.8357,292.8405,290.3235,290.7413,34745.0
2025-04-04 12:20:00,292.11,292.3,291.58,291.96,32360.0,290.6021,290.7911,290.0748,290.4528,32360.0
2025-04-04 12:30:00,291.68,292.37,290.54,292.19,46700.0,290.1743,290.8607,289.0402,290.6817,46700.0
2025-04-04 12:40:00,292.13,292.27,290.49,290.78,21194.0,290.622,290.7612,288.9904,289.2789,21194.0
2025-04-04 12:50:00,291.19,291.41,290.52,291.06,15487.0,289.6868,289.9057,289.0203,289.5575,15487.0
2025-04-04 13:00:00,290.97,291.6,290.39,290.68,30393.0,289.468,290.0947,288.891,289.1795,30393.0
2025-04-04 13:10:00,290.47,290.65,289.09,290.08,37167.0,288.9705,289.1496,287.5977,288.5826,37167.0
2025-04-04 13:20:00,290.09,291.45,289.9,291.11,26505.0,288.5925,289.9455,288.4035,289.6072,26505.0
2025-04-04 13:30:00,291.11,291.96,290.1,291.88,45966.0,289.6072,290.4528,288.6024,290.3733,45966.0
2025-04-04 13:40:00,291.88,292.6,291.39,292.43,32741.0,290.3733,291.0895,289.8858,290.9204,32741.0
2025-04-04 13:50:00,292.5,292.64,291.02,292.31,27659.0,290.9901,291.1293,289.5177,290.801,27659.0
2025-04-04 14:00:00,292.55,293.05,291.25,291.64,24374.0,291.0398,291.5372,289.7465,290.1345,24374.0
2025-04-04 14:10:00,291.42,291.62,290.42,290.7,27045.0,289.9156,290.1146,288.9208,289.1994,27045.0
2025-04-04 14:20:00,290.71,290.71,289.53,289.79,21483.0,289.2093,289.2093,288.0354,288.294,21483.0
2025-04-04 14:30:00,289.65,290.03,288.73,288.92,44063.0,288.1548,288.5328,287.2395,287.4285,44063.0
2025-04-04 14:40:00,288.97,289.27,287.58,289.07,26972.0,287.4783,287.7767,286.0955,287.5778,26972.0
2025-04-04 14:50:00,288.91,289.56,288.6,288.96,41999.0,287.4186,288.0652,287.1102,287.4683,41999.0
2025-04-04 15:00:00,289.0,289.1,287.37,288.46,40758.0,287.5081,287.6076,285.8865,286.9709,40758.0
2025-04-04 15:10:00,288.31,289.38,287.14,287.28,58506.0,286.8217,287.8862,285.6577,285.797,58506.0
2025-04-04 15:20:00,287.44,289.24,287.43,288.31,73907.0,285.9562,287.7469,285.9462,286.8217,73907.0
2025-04-04 15:30:00,288.17,289.71,287.99,289.1,77683.0,286.6824,288.2145,286.5033,287.6076,77683.0
2025-04-04 15:40:00,289.1,289.54,287.34,287.37,101310.0,287.6076,288.0453,285.8567,285.8865,101310.0
2025-04-04 15:50:00,287.07,287.65,284.6,284.82,396972.0,285.5881,286.1651,283.1308,283.3497,396972.0
2025-04-07 09:30:00,278.94,280.76,276.72,278.88,502761.0,277.5001,279.3107,275.2915,277.4404,502761.0
2025-04-07 09:40:00,278.58,280.53,275.0,278.67,113823.0,277.1419,279.0819,273.5804,277.2315,113823.0
2025-04-07 09:50:00,279.12,281.59,278.52,281.36,82680.0,277.6791,280.1364,277.0822,279.9076,82680.0
2025-04-07 10:00:00,280.28,281.47,279.14,279.31,123553.0,278.8331,280.017,277.699,277.8681,123553.0
2025-04-07 10:10:00,279.64,293.04,279.64,289.29,124424.0,278.1964,291.5273,278.1964,287.7966,124424.0
2025-04-07 10:20:00,288.25,288.52,280.55,282.37,68933.0,286.762,287.0306,279.1017,280.9124,68933.0
2025-04-07 10:30:00,281.7,284.33,278.92,279.42,55948.0,280.2458,282.8622,277.4802,277.9776,55948.0
2025-04-07 10:40:00,279.34,282.51,279.31,281.88,43082.0,277.898,281.0516,277.8681,280.4249,43082.0
2025-04-07 10:50:00,281.95,285.68,281.63,283.74,39914.0,280.4945,284.2053,280.1762,282.2753,39914.0
2025-04-07 11:00:00,284.0,285.56,282.08,282.08,63767.0,282.5339,284.0859,280.6238,280.6238,63767.0
2025-04-07 11:10:00,281.84,283.2,277.76,279.92,93649.0,280.3851,281.7381,276.3261,278.475,93649.0
2025-04-07 11:20:00,279.94,280.96,277.38,277.74,48241.0,278.4949,279.5096,275.9481,276.3063,48241.0
2025-04-07 11:30:00,277.86,281.59,277.83,280.96,39272.0,276.4256,280.1364,276.3958,279.5096,39272.0
2025-04-07 11:40:00,280.72,283.17,280.63,282.01,30583.0,279.2709,281.7082,279.1813,280.5542,30583.0
2025-04-07 11:50:00,282.24,282.78,280.61,280.72,37596.0,280.783,281.3202,279.1614,279.2709,37596.0
2025-04-07 12:00:00,280.6,280.71,279.03,279.42,41110.0,279.1515,279.2609,277.5896,277.9776,41110.0
2025-04-07 12:10:00,279.19,280.37,278.74,280.08,35191.0,277.7488,278.9227,277.3011,278.6342,35191.0
2025-04-07 12:20:00,280.11,281.76,278.99,280.86,26293.0,278.664,280.3055,277.5498,279.4101,26293.0
2025-04-07 12:30:00,280.77,282.09,280.75,280.84,25179.0,279.3206,280.6338,279.3007,279.3903,25179.0
2025-04-07 12:40:00,280.79,281.16,278.61,279.72,21977.0,279.3405,279.7086,277.1718,278.276,21977.0
2025-04-07 12:50:00,279.6,279.96,278.39,278.81,36673.0,278.1567,278.5148,276.9529,277.3707,36673.0
2025-04-07 13:00:00,278.81,282.74,278.37,278.65,59088.0,277.3707,281.2804,276.933,277.2116,59088.0
2025-04-07 13:10:00,279.19,282.29,278.68,281.84,72766.0,277.7488,280.8328,277.2414,280.3851,72766.0
2025-04-07 13:20:00,281.84,283.83,281.49,283.21,60535.0,280.3851,282.3648,280.0369,281.748,60535.0
2025-04-07 13:30:00,283.51,285.01,282.07,284.71,71854.0,282.0465,283.5387,280.6139,283.2403,71854.0
2025-04-07 13:40:00,284.66,285.89,283.28,285.01,50707.0,283.1905,284.4142,281.8177,283.5387,50707.0
2025-04-07 13:50:00,284.95,285.78,284.22,285.46,34876.0,283.479,284.3047,282.7528,283.9864,34876.0
2025-04-07 14:00:00,285.74,286.34,283.98,284.97,114649.0,284.265,284.8619,282.514,283.4989,114649.0
2025-04-07 14:10:00,284.65,286.22,284.07,285.65,76638.0,283.1806,284.7425,282.6036,284.1754,76638.0
2025-04-07 14:20:00,285.83,286.47,283.6,284.08,70573.0,284.3545,284.9912,282.136,282.6135,70573.0
2025-04-07 14:30:00,284.29,285.55,283.49,285.4,44506.0,282.8224,284.0759,282.0266,283.9267,44506.0
2025-04-07 14:40:00,285.41,285.76,283.96,284.74,46502.0,283.9367,284.2849,282.4941,283.2701,46502.0
2025-04-07 14:50:00,284.45,284.45,283.14,283.63,63151.0,282.9816,282.9816,281.6784,282.1658,63151.0
2025-04-07 15:00:00,283.53,285.26,282.6,282.69,64924.0,282.0664,283.7874,281.1412,281.2307,64924.0
2025-04-07 15:10:00,282.37,284.19,282.25,283.75,90426.0,280.9124,282.723,280.793,282.2852,90426.0
2025-04-07 15:20:00,283.6,283.79,281.87,281.99,82256.0,282.136,282.325,280.4149,280.5343,82256.0
2025-04-07 15:30:00,282.01,285.06,281.76,283.77,125486.0,280.5542,283.5885,280.3055,282.3051,125486.0
2025-04-07 15:40:00,283.88,284.11,282.53,283.6,194915.0,282.4146,282.6434,281.0715,282.136,194915.0
2025-04-07 15:50:00,283.4,285.52,283.02,284.74,599115.0,281.937,284.0461,281.559,283.2701,599115.0
2025-04-08 09:30:00,290.29,292.42,287.14,289.05,111213.0,288.7915,290.9105,285.6577,287.5579,111213.0
2025-04-08 09:40:00,288.73,289.33,287.64,288.62,62777.0,287.2395,287.8364,286.1551,287.1301,62777.0
2025-04-08 09:50:00,289.0,291.42,288.62,291.17,39674.0,287.5081,289.9156,287.1301,289.6669,39674.0
2025-04-08 10:00:00,291.49,292.02,290.76,291.43,68308.0,289.9853,290.5125,289.259,289.9256,68308.0
2025-04-08 10:10:00,291.63,292.23,290.92,292.12,54023.0,290.1246,290.7215,289.4182,290.612,54023.0
2025-04-08 10:20:00,292.04,292.76,291.14,291.66,62720.0,290.5324,291.2487,289.6371,290.1544,62720.0
2025-04-08 10:30:00,291.85,293.03,291.68,292.7,39089.0,290.3434,291.5173,290.1743,291.189,39089.0
2025-04-08 10:40:00,292.41,292.7,290.41,290.87,31935.0,290.9005,291.189,288.9108,289.3685,31935.0
2025-04-08 10:50:00,290.95,290.95,288.35,288.78,60058.0,289.4481,289.4481,286.8615,287.2893,60058.0
2025-04-08 11:00:00,288.72,289.72,288.4,288.83,40759.0,287.2296,288.2244,286.9112,287.339,40759.0
2025-04-08 11:10:00,288.91,289.02,287.05,288.03,54749.0,287.4186,287.528,285.5682,286.5431,54749.0
2025-04-08 11:20:00,288.17,288.61,287.36,287.43,66069.0,286.6824,287.1201,285.8766,285.9462,66069.0
2025-04-08 11:30:00,287.43,289.79,287.31,289.59,41322.0,285.9462,288.294,285.8269,288.0951,41322.0
2025-04-08 11:40:00,289.65,290.29,288.62,288.62,24189.0,288.1548,288.7915,287.1301,287.1301,24189.0
2025-04-08 11:50:00,288.76,290.22,288.23,289.9,32446.0,287.2694,288.7218,286.7421,288.4035,32446.0
2025-04-08 12:00:00,289.94,290.28,289.31,289.32,19019.0,288.4433,288.7815,287.8165,287.8265,19019.0
2025-04-08 12:10:00,289.5,289.94,288.55,288.71,123351.0,288.0055,288.4433,287.0604,287.2196,123351.0
2025-04-08 12:20:00,288.69,288.85,287.61,288.16,30810.0,287.1997,287.3589,286.1253,286.6725,30810.0
2025-04-08 12:30:00,288.5,288.82,285.96,286.18,39085.0,287.0107,287.3291,284.4838,284.7027,39085.0
2025-04-08 12:40:00,286.15,287.17,285.37,286.19,35274.0,284.6728,285.6876,283.8969,284.7126,35274.0
2025-04-08 12:50:00,286.19,286.56,284.61,284.69,96684.0,284.7126,285.0807,283.1408,283.2204,96684.0
2025-04-08 13:00:00,284.69,285.24,283.78,283.93,55953.0,283.2204,283.7675,282.3151,282.4643,55953.0
2025-04-08 13:10:00,283.93,284.84,283.07,284.1,32560.0,282.4643,283.3696,281.6087,282.6334,32560.0
2025-04-08 13:20:00,284.1,284.26,283.18,283.33,36571.0,282.6334,282.7926,281.7182,281.8674,36571.0
2025-04-08 13:30:00,283.18,284.33,282.83,283.76,55110.0,281.7182,282.8622,281.37,282.2952,55110.0
2025-04-08 13:40:00,283.99,285.72,283.76,284.17,54985.0,282.524,284.2451,282.2952,282.7031,54985.0
2025-04-08 13:50:00,284.16,285.43,283.91,284.96,66210.0,282.6931,283.9566,282.4444,283.489,66210.0
2025-04-08 14:00:00,284.96,284.98,283.61,284.02,42696.0,283.489,283.5089,282.146,282.5538,42696.0
2025-04-08 14:10:00,284.05,284.77,283.17,284.76,41706.0,282.5837,283.3,281.7082,283.29,41706.0
2025-04-08 14:20:00,284.59,284.77,283.04,283.18,45587.0,283.1209,283.3,281.5789,281.7182,45587.0
2025-04-08 14:30:00,283.18,285.65,283.0,283.48,93049.0,281.7182,284.1754,281.5391,282.0166,93049.0
2025-04-08 14:40:00,283.34,285.05,282.91,284.43,120321.0,281.8773,283.5785,281.4496,282.9617,120321.0
2025-04-08 14:50:00,284.22,284.84,283.51,283.61,61594.0,282.7528,283.3696,282.0465,282.146,61594.0
2025-04-08 15:00:00,283.64,283.89,282.18,282.32,78356.0,282.1758,282.4245,280.7233,280.8626,78356.0
2025-04-08 15:10:00,282.21,282.63,280.78,280.93,59964.0,280.7532,281.171,279.3306,279.4798,59964.0
2025-04-08 15:20:00,280.94,282.33,280.79,281.82,83401.0,279.4897,280.8726,279.3405,280.3652,83401.0
2025-04-08 15:30:00,281.78,281.78,278.41,278.68,88525.0,280.3254,280.3254,276.9728,277.2414,88525.0
2025-04-08 15:40:00,278.67,279.89,276.67,276.68,125618.0,277.2315,278.4452,275.2418,275.2517,125618.0
2025-04-08 15:50:00,276.96,281.83,276.96,281.56,337856.0,275.5303,280.3751,275.5303,280.1065,337856.0
2025-04-09 09:30:00,280.0,282.45,279.54,282.44,102196.0,278.5546,280.9919,278.097,280.982,102196.0
2025-04-09 09:40:00,282.59,282.93,279.62,281.43,59495.0,281.1312,281.4695,278.1765,279.9772,59495.0
2025-04-09 09:50:00,281.66,281.92,280.43,281.05,97386.0,280.206,280.4647,278.9824,279.5992,97386.0
2025-04-09 10:00:00,281.03,282.95,280.77,281.17,96149.0,279.5793,281.4894,279.3206,279.7185,96149.0
2025-04-09 10:10:00,281.51,282.62,281.01,281.72,75825.0,280.0568,281.1611,279.5594,280.2657,75825.0
2025-04-09 10:20:00,281.44,282.87,280.73,282.76,101654.0,279.9872,281.4098,279.2808,281.3003,101654.0
2025-04-09 10:30:00,282.73,283.85,282.17,282.17,39516.0,281.2705,282.3847,280.7134,280.7134,39516.0
2025-04-09 10:40:00,282.27,282.82,281.58,281.59,27345.0,280.8129,281.36,280.1264,280.1364,27345.0
2025-04-09 10:50:00,281.76,282.21,280.7,281.58,102312.0,280.3055,280.7532,279.251,280.1264,102312.0
2025-04-09 11:00:00,281.54,282.76,281.06,282.44,61374.0,280.0866,281.3003,279.6091,280.982,61374.0
2025-04-09 11:10:00,282.23,283.05,281.76,282.76,58030.0,280.7731,281.5888,280.3055,281.3003,58030.0
2025-04-09 11:20:00,282.86,283.5,282.71,283.04,58541.0,281.3998,282.0365,281.2506,281.5789,58541.0
2025-04-09 11:30:00,282.88,283.68,281.89,281.89,42119.0,281.4197,282.2156,280.4348,280.4348,42119.0
2025-04-09 11:40:00,281.73,283.4,281.3,282.46,51580.0,280.2757,281.937,279.8479,281.0019,51580.0
2025-04-09 11:50:00,282.45,282.58,280.97,281.07,40252.0,280.9919,281.1213,279.5196,279.6191,40252.0
2025-04-09 12:00:00,281.07,282.08,280.45,281.76,40992.0,279.6191,280.6238,279.0023,280.3055,40992.0
2025-04-09 12:10:00,281.92,283.49,281.89,282.93,95500.0,280.4647,282.0266,280.4348,281.4695,95500.0
2025-04-09 12:20:00,282.84,283.1,282.42,282.44,64887.0,281.3799,281.6386,280.9621,280.982,64887.0
2025-04-09 12:30:00,282.6,283.57,282.24,283.47,65102.0,281.1412,282.1062,280.783,282.0067,65102.0
2025-04-09 12:40:00,283.34,284.03,282.95,284.03,23424.0,281.8773,282.5638,281.4894,282.5638,23424.0
2025-04-09 12:50:00,284.0,284.38,283.53,283.81,24407.0,282.5339,282.912,282.0664,282.3449,24407.0
2025-04-09 13:00:00,283.81,285.88,281.36,282.0,356268.0,282.3449,284.4042,279.9076,280.5443,356268.0
2025-04-09 13:10:00,282.0,287.39,278.92,286.83,246476.0,280.5443,285.9064,277.4802,285.3493,246476.0
2025-04-09 13:20:00,286.79,297.9,285.4,293.37,201091.0,285.3095,296.3622,283.9267,291.8556,201091.0
2025-04-09 13:30:00,293.86,300.14,292.47,294.24,195352.0,292.343,298.5906,290.9602,292.7211,195352.0
2025-04-09 13:40:00,294.04,296.35,291.55,294.55,215870.0,292.5221,294.8202,290.045,293.0295,215870.0
2025-04-09 13:50:00,294.61,297.62,292.66,296.95,95410.0,293.0892,296.0836,291.1492,295.4171,95410.0
2025-04-09 14:00:00,297.66,298.92,294.22,295.99,97655.0,296.1234,297.3769,292.7012,294.462,97655.0
2025-04-09 14:10:00,296.09,297.6,294.68,295.76,89681.0,294.5615,296.0637,293.1588,294.2332,89681.0
2025-04-09 14:20:00,295.53,297.41,294.87,296.55,104826.0,294.0044,295.8747,293.3478,295.0192,104826.0
2025-04-09 14:30:00,296.55,297.74,295.0,296.62,112634.0,295.0192,296.203,293.4772,295.0888,112634.0
2025-04-09 14:40:00,296.14,296.53,293.44,295.3,62579.0,294.6113,294.9993,291.9252,293.7756,62579.0
2025-04-09 14:50:00,295.26,296.12,293.71,294.0,70459.0,293.7358,294.5914,292.1938,292.4823,70459.0
2025-04-09 15:00:00,294.0,296.45,293.41,296.1,71792.0,292.4823,294.9197,291.8954,294.5715,71792.0
2025-04-09 15:10:00,296.37,298.05,296.1,297.65,86365.0,294.8401,296.5114,294.5715,296.1135,86365.0
2025-04-09 15:20:00,297.65,298.9,297.35,298.32,68873.0,296.1135,297.357,295.815,296.78,68873.0
2025-04-09 15:30:00,298.56,300.45,297.66,298.31,118776.0,297.0188,298.899,296.1234,296.7701,118776.0
2025-04-09 15:40:00,298.26,299.49,298.0,299.05,85973.0,296.7203,297.944,296.4617,297.5062,85973.0
2025-04-09 15:50:00,299.3,300.35,298.43,299.77,326887.0,297.755,298.7995,296.8894,298.2225,326887.0
2025-04-10 09:30:00,292.47,296.1,290.43,291.43,118952.0,292.47,296.1,290.43,291.43,118952.0
2025-04-10 09:40:00,291.47,292.08,289.65,291.17,56072.0,291.47,292.08,289.65,291.17,56072.0
2025-04-10 09:50:00,290.66,291.27,289.05,289.69,48849.0,290.66,291.27,289.05,289.69,48849.0
2025-04-10 10:00:00,289.69,290.17,288.05,288.82,80385.0,289.69,290.17,288.05,288.82,80385.0
2025-04-10 10:10:00,288.82,289.25,287.58,287.72,56444.0,288.82,289.25,287.58,287.72,56444.0
2025-04-10 10:20:00,287.87,289.04,287.14,287.16,64702.0,287.87,289.04,287.14,287.16,64702.0
2025-04-10 10:30:00,287.16,289.58,287.15,288.98,99621.0,287.16,289.58,287.15,288.98,99621.0
2025-04-10 10:40:00,289.01,289.36,287.45,287.72,92184.0,289.01,289.36,287.45,287.72,92184.0
2025-04-10 10:50:00,287.79,288.22,287.0,287.28,45925.0,287.79,288.22,287.0,287.28,45925.0
2025-04-10 11:00:00,287.21,288.78,287.11,288.78,52582.0,287.21,288.78,287.11,288.78,52582.0
2025-04-10 11:10:00,288.65,288.65,286.38,286.44,43839.0,288.65,288.65,286.38,286.44,43839.0
2025-04-10 11:20:00,286.51,286.7,284.7,284.89,45258.0,286.51,286.7,284.7,284.89,45258.0
2025-04-10 11:30:00,285.07,285.5,283.17,283.17,61485.0,285.07,285.5,283.17,283.17,61485.0
2025-04-10 11:40:00,283.24,284.57,282.95,283.14,56384.0,283.24,284.57,282.95,283.14,56384.0
2025-04-10 11:50:00,283.46,283.59,282.39,282.72,38518.0,283.46,283.59,282.39,282.72,38518.0
2025-04-10 12:00:00,282.51,283.57,281.53,282.42,51215.0,282.51,283.57,281.53,282.42,51215.0
2025-04-10 12:10:00,282.42,282.82,280.56,280.56,33078.0,282.42,282.82,280.56,280.56,33078.0
2025-04-10 12:20:00,280.87,280.87,278.76,279.74,48357.0,280.87,280.87,278.76,279.74,48357.0
2025-04-10 12:30:00,279.54,282.46,279.17,282.15,47170.0,279.54,282.46,279.17,282.15,47170.0
2025-04-10 12:40:00,282.1,283.18,280.89,282.94,35670.0,282.1,283.18,280.89,282.94,35670.0
2025-04-10 12:50:00,282.52,283.37,281.8,282.57,35235.0,282.52,283.37,281.8,282.57,35235.0
2025-04-10 13:00:00,282.58,284.76,280.5,280.7,48110.0,282.58,284.76,280.5,280.7,48110.0
2025-04-10 13:10:00,280.89,280.94,278.89,279.59,59887.0,280.89,280.94,278.89,279.59,59887.0
2025-04-10 13:20:00,279.58,280.78,278.34,280.38,92360.0,279.58,280.78,278.34,280.38,92360.0
2025-04-10 13:30:00,280.32,281.56,280.01,280.22,150382.0,280.32,281.56,280.01,280.22,150382.0
2025-04-10 13:40:00,280.11,282.66,280.0,281.85,129646.0,280.11,282.66,280.0,281.85,129646.0
2025-04-10 13:50:00,281.87,283.31,281.37,282.49,59443.0,281.87,283.31,281.37,282.49,59443.0
2025-04-10 14:00:00,282.33,284.76,282.15,282.3,70558.0,282.33,284.76,282.15,282.3,70558.0
2025-04-10 14:10:00,282.29,283.17,281.16,282.77,66378.0,282.29,283.17,281.16,282.77,66378.0
2025-04-10 14:20:00,282.75,285.93,282.74,285.6,61240.0,282.75,285.93,282.74,285.6,61240.0
2025-04-10 14:30:00,285.6,286.54,284.77,285.44,68052.0,285.6,286.54,284.77,285.44,68052.0
2025-04-10 14:40:00,285.74,287.09,284.6,285.26,56155.0,285.74,287.09,284.6,285.26,56155.0
2025-04-10 14:50:00,284.58,286.02,283.69,285.21,49148.0,284.58,286.02,283.69,285.21,49148.0
2025-04-10 15:00:00,285.21,287.12,284.54,284.94,45457.0,285.21,287.12,284.54,284.94,45457.0
2025-04-10 15:10:00,284.89,286.11,284.46,285.89,58629.0,284.89,286.11,284.46,285.89,58629.0
2025-04-10 15:20:00,285.88,286.68,283.37,283.53,54223.0,285.88,286.68,283.37,283.53,54223.0
2025-04-10 15:30:00,283.33,285.12,283.03,283.04,89208.0,283.33,285.12,283.03,283.04,89208.0
2025-04-10 15:40:00,283.23,283.76,281.44,282.6,78626.0,283.23,283.76,281.44,282.6,78626.0
2025-04-10 15:50:00,282.45,285.59,282.35,285.11,264920.0,282.45,285.59,282.35,285.11,264920.0
2025-04-11 09:30:00,282.58,283.46,276.73,279.09,208378.0,282.58,283.46,276.73,279.09,208378.0
2025-04-11 09:40:00,278.82,280.37,276.99,279.74,76663.0,278.82,280.37,276.99,279.74,76663.0
2025-04-11 09:50:00,279.72,280.8,278.8,279.53,83941.0,279.72,280.8,278.8,279.53,83941.0
2025-04-11 10:00:00,279.19,280.65,277.69,279.85,139838.0,279.19,280.65,277.69,279.85,139838.0
2025-04-11 10:10:00,279.86,281.12,278.91,279.52,47290.0,279.86,281.12,278.91,279.52,47290.0
2025-04-11 10:20:00,279.27,279.6,277.92,279.39,52892.0,279.27,279.6,277.92,279.39,52892.0
2025-04-11 10:30:00,278.95,281.48,278.8,280.96,50699.0,278.95,281.48,278.8,280.96,50699.0
2025-04-11 10:40:00,280.6,281.75,280.3,281.48,23216.0,280.6,281.75,280.3,281.48,23216.0
2025-04-11 10:50:00,281.15,281.15,280.14,280.33,26218.0,281.15,281.15,280.14,280.33,26218.0
2025-04-11 11:00:00,280.1,282.23,279.22,279.55,57272.0,280.1,282.23,279.22,279.55,57272.0
2025-04-11 11:10:00,279.65,280.49,279.22,279.51,39405.0,279.65,280.49,279.22,279.51,39405.0
2025-04-11 11:20:00,279.36,280.43,278.94,279.81,51074.0,279.36,280.43,278.94,279.81,51074.0
2025-04-11 11:30:00,279.71,281.34,279.57,281.34,44049.0,279.71,281.34,279.57,281.34,44049.0
2025-04-11 11:40:00,281.09,281.5,280.37,281.31,41243.0,281.09,281.5,280.37,281.31,41243.0
2025-04-11 11:50:00,281.31,281.92,280.92,281.44,47130.0,281.31,281.92,280.92,281.44,47130.0
2025-04-11 12:00:00,281.62,282.25,281.02,281.91,26435.0,281.62,282.25,281.02,281.91,26435.0
2025-04-11 12:10:00,281.85,282.53,281.77,281.96,31556.0,281.85,282.53,281.77,281.96,31556.0
2025-04-11 12:20:00,281.94,282.01,280.19,280.66,46578.0,281.94,282.01,280.19,280.66,46578.0
2025-04-11 12:30:00,280.84,282.71,280.81,282.2,84008.0,280.84,282.71,280.81,282.2,84008.0
2025-04-11 12:40:00,282.19,283.01,281.89,282.74,89828.0,282.19,283.01,281.89,282.74,89828.0
2025-04-11 12:50:00,282.76,282.76,281.97,282.22,74775.0,282.76,282.76,281.97,282.22,74775.0
2025-04-11 13:00:00,282.54,283.2,281.85,282.44,43223.0,282.54,283.2,281.85,282.44,43223.0
2025-04-11 13:10:00,282.44,282.44,281.23,281.46,41581.0,282.44,282.44,281.23,281.46,41581.0
2025-04-11 13:20:00,281.46,282.44,281.42,281.75,62384.0,281.46,282.44,281.42,281.75,62384.0
2025-04-11 13:30:00,281.75,283.67,281.33,283.53,40833.0,281.75,283.67,281.33,283.53,40833.0
2025-04-11 13:40:00,283.2,286.0,283.2,285.01,84141.0,283.2,286.0,283.2,285.01,84141.0
2025-04-11 13:50:00,285.08,286.31,284.6,285.17,43975.0,285.08,286.31,284.6,285.17,43975.0
2025-04-11 14:00:00,285.16,285.58,284.2,284.52,28753.0,285.16,285.58,284.2,284.52,28753.0
2025-04-11 14:10:00,284.59,285.08,284.04,284.07,35608.0,284.59,285.08,284.04,284.07,35608.0
2025-04-11 14:20:00,284.07,284.47,283.7,284.3,38156.0,284.07,284.47,283.7,284.3,38156.0
2025-04-11 14:30:00,284.54,284.96,283.98,284.53,27435.0,284.54,284.96,283.98,284.53,27435.0
2025-04-11 14:40:00,284.55,284.89,284.24,284.81,24119.0,284.55,284.89,284.24,284.81,24119.0
2025-04-11 14:50:00,284.68,284.88,283.35,283.35,26907.0,284.68,284.88,283.35,283.35,26907.0
2025-04-11 15:00:00,283.33,284.6,283.28,284.6,38355.0,283.33,284.6,283.28,284.6,38355.0
2025-04-11 15:10:00,284.62,284.7,283.77,284.41,97169.0,284.62,284.7,283.77,284.41,97169.0
2025-04-11 15:20:00,284.39,284.92,284.22,284.49,94713.0,284.39,284.92,284.22,284.49,94713.0
2025-04-11 15:30:00,284.48,284.7,283.26,284.0,75034.0,284.48,284.7,283.26,284.0,75034.0
2025-04-11 15:40:00,283.95,284.2,283.24,283.5,93067.0,283.95,284.2,283.24,283.5,93067.0
2025-04-11 15:50:00,283.6,284.44,283.31,284.34,512327.0,283.6,284.44,283.31,284.34,512327.0
2025-04-14 09:30:00,287.73,289.92,286.7,287.17,112839.0,287.73,289.92,286.7,287.17,112839.0
2025-04-14 09:40:00,287.19,288.59,286.63,287.49,33909.0,287.19,288.59,286.63,287.49,33909.0
2025-04-14 09:50:00,288.21,288.7,287.51,288.33,33436.0,288.21,288.7,287.51,288.33,33436.0
2025-04-14 10:00:00,288.44,289.76,287.64,289.37,50889.0,288.44,289.76,287.64,289.37,50889.0
2025-04-14 10:10:00,289.2,290.28,288.82,290.03,53955.0,289.2,290.28,288.82,290.03,53955.0
2025-04-14 10:20:00,290.03,291.55,289.51,291.55,80179.0,290.03,291.55,289.51,291.55,80179.0
2025-04-14 10:30:00,291.61,291.7,290.98,291.62,43493.0,291.61,291.7,290.98,291.62,43493.0
2025-04-14 10:40:00,291.54,292.47,291.17,292.19,52368.0,291.54,292.47,291.17,292.19,52368.0
2025-04-14 10:50:00,292.19,293.04,291.93,293.01,52739.0,292.19,293.04,291.93,293.01,52739.0
2025-04-14 11:00:00,292.9,293.22,292.27,293.11,89791.0,292.9,293.22,292.27,293.11,89791.0
2025-04-14 11:10:00,293.07,293.26,292.11,292.51,63711.0,293.07,293.26,292.11,292.51,63711.0
2025-04-14 11:20:00,292.55,292.6,290.4,290.47,63528.0,292.55,292.6,290.4,290.47,63528.0
2025-04-14 11:30:00,290.48,291.43,290.18,290.36,36837.0,290.48,291.43,290.18,290.36,36837.0
2025-04-14 11:40:00,290.19,290.5,288.93,288.97,28712.0,290.19,290.5,288.93,288.97,28712.0
2025-04-14 11:50:00,289.06,289.13,288.08,288.08,26688.0,289.06,289.13,288.08,288.08,26688.0
2025-04-14 12:00:00,288.07,288.58,287.64,287.76,25577.0,288.07,288.58,287.64,287.76,25577.0
2025-04-14 12:10:00,287.88,288.58,287.1,288.32,28338.0,287.88,288.58,287.1,288.32,28338.0
2025-04-14 12:20:00,288.51,288.75,287.61,288.03,24907.0,288.51,288.75,287.61,288.03,24907.0
2025-04-14 12:30:00,287.91,288.71,287.86,288.05,16218.0,287.91,288.71,287.86,288.05,16218.0
2025-04-14 12:40:00,288.01,288.43,287.86,288.08,12770.0,288.01,288.43,287.86,288.08,12770.0
2025-04-14 12:50:00,288.02,288.41,287.39,287.6,15443.0,288.02,288.41,287.39,287.6,15443.0
2025-04-14 13:00:00,287.5,289.39,287.27,287.91,45083.0,287.5,289.39,287.27,287.91,45083.0
2025-04-14 13:10:00,287.87,288.66,287.8,288.51,19789.0,287.87,288.66,287.8,288.51,19789.0
2025-04-14 13:20:00,288.53,289.19,288.3,289.0,20670.0,288.53,289.19,288.3,289.0,20670.0
2025-04-14 13:30:00,288.85,289.35,288.45,289.08,49283.0,288.85,289.35,288.45,289.08,49283.0
2025-04-14 13:40:00,289.01,289.65,288.88,289.44,36665.0,289.01,289.65,288.88,289.44,36665.0
2025-04-14 13:50:00,289.44,290.26,289.34,289.92,29118.0,289.44,290.26,289.34,289.92,29118.0
2025-04-14 14:00:00,289.89,290.61,289.89,290.15,31578.0,289.89,290.61,289.89,290.15,31578.0
2025-04-14 14:10:00,290.05,290.59,289.72,290.59,48028.0,290.05,290.59,289.72,290.59,48028.0
2025-04-14 14:20:00,290.59,290.86,290.43,290.62,14444.0,290.59,290.86,290.43,290.62,14444.0
2025-04-14 14:30:00,290.59,290.95,290.48,290.64,20823.0,290.59,290.95,290.48,290.64,20823.0
2025-04-14 14:40:00,290.75,290.88,290.3,290.51,12609.0,290.75,290.88,290.3,290.51,12609.0
2025-04-14 14:50:00,290.42,290.66,290.27,290.5,23053.0,290.42,290.66,290.27,290.5,23053.0
2025-04-14 15:00:00,290.44,291.83,290.31,291.8,35880.0,290.44,291.83,290.31,291.8,35880.0
2025-04-14 15:10:00,291.8,292.02,291.06,291.27,44536.0,291.8,292.02,291.06,291.27,44536.0
2025-04-14 15:20:00,291.3,291.63,291.06,291.28,25805.0,291.3,291.63,291.06,291.28,25805.0
2025-04-14 15:30:00,291.28,291.49,290.87,290.91,25553.0,291.28,291.49,290.87,290.91,25553.0
2025-04-14 15:40:00,290.93,291.73,290.9,291.16,39648.0,290.93,291.73,290.9,291.16,39648.0
2025-04-14 15:50:00,291.15,291.15,289.6,290.01,100868.0,291.15,291.15,289.6,290.01,100868.0
2025-04-15 09:30:00,288.91,291.06,287.95,289.49,172551.0,288.91,291.06,287.95,289.49,172551.0
2025-04-15 09:40:00,289.72,291.27,289.03,290.38,50156.0,289.72,291.27,289.03,290.38,50156.0
2025-04-15 09:50:00,290.54,291.37,290.03,291.29,94146.0,290.54,291.37,290.03,291.29,94146.0
2025-04-15 10:00:00,291.74,291.89,290.68,291.47,45375.0,291.74,291.89,290.68,291.47,45375.0
2025-04-15 10:10:00,291.5,292.08,290.13,290.32,71584.0,291.5,292.08,290.13,290.32,71584.0
2025-04-15 10:20:00,290.32,290.79,289.71,289.75,60047.0,290.32,290.79,289.71,289.75,60047.0
2025-04-15 10:30:00,289.82,290.83,289.82,290.26,38183.0,289.82,290.83,289.82,290.26,38183.0
2025-04-15 10:40:00,290.08,291.0,289.74,290.72,55523.0,290.08,291.0,289.74,290.72,55523.0
2025-04-15 10:50:00,290.59,291.08,290.25,290.42,40219.0,290.59,291.08,290.25,290.42,40219.0
2025-04-15 11:00:00,290.43,290.8,289.93,289.99,24520.0,290.43,290.8,289.93,289.99,24520.0
2025-04-15 11:10:00,290.25,290.62,289.89,290.22,49132.0,290.25,290.62,289.89,290.22,49132.0
2025-04-15 11:20:00,290.4,290.95,289.78,289.78,73580.0,290.4,290.95,289.78,289.78,73580.0
2025-04-15 11:30:00,289.86,290.51,289.18,289.36,42751.0,289.86,290.51,289.18,289.36,42751.0
2025-04-15 11:40:00,289.29,289.31,288.11,288.11,35168.0,289.29,289.31,288.11,288.11,35168.0
2025-04-15 11:50:00,288.26,288.49,287.34,288.42,78907.0,288.26,288.49,287.34,288.42,78907.0
2025-04-15 12:00:00,288.47,288.96,288.4,288.6,31138.0,288.47,288.96,288.4,288.6,31138.0
2025-04-15 12:10:00,288.72,289.38,288.59,289.14,16838.0,288.72,289.38,288.59,289.14,16838.0
2025-04-15 12:20:00,289.16,290.13,288.96,289.9,23430.0,289.16,290.13,288.96,289.9,23430.0
2025-04-15 12:30:00,289.9,290.02,288.74,288.74,13324.0,289.9,290.02,288.74,288.74,13324.0
2025-04-15 12:40:00,288.6,289.51,288.45,289.39,8355.0,288.6,289.51,288.45,289.39,8355.0
2025-04-15 12:50:00,289.44,289.57,288.75,289.54,65608.0,289.44,289.57,288.75,289.54,65608.0
2025-04-15 13:00:00,289.55,289.86,289.34,289.44,8938.0,289.55,289.86,289.34,289.44,8938.0
2025-04-15 13:10:00,289.33,289.57,289.08,289.32,19034.0,289.33,289.57,289.08,289.32,19034.0
2025-04-15 13:20:00,289.32,289.33,288.29,288.48,89114.0,289.32,289.33,288.29,288.48,89114.0
2025-04-15 13:30:00,288.48,288.92,288.34,288.51,27132.0,288.48,288.92,288.34,288.51,27132.0
2025-04-15 13:40:00,288.51,288.65,287.7,288.14,45122.0,288.51,288.65,287.7,288.14,45122.0
2025-04-15 13:50:00,288.17,289.16,287.86,289.16,28282.0,288.17,289.16,287.86,289.16,28282.0
2025-04-15 14:00:00,289.02,289.2,288.3,288.72,25445.0,289.02,289.2,288.3,288.72,25445.0
2025-04-15 14:10:00,288.57,288.75,288.15,288.59,19650.0,288.57,288.75,288.15,288.59,19650.0
2025-04-15 14:20:00,288.5,289.08,288.15,288.53,69399.0,288.5,289.08,288.15,288.53,69399.0
2025-04-15 14:30:00,288.53,289.27,288.48,288.63,38803.0,288.53,289.27,288.48,288.63,38803.0
2025-04-15 14:40:00,288.48,289.46,288.46,288.98,68459.0,288.48,289.46,288.46,288.98,68459.0
2025-04-15 14:50:00,288.98,289.27,288.78,289.03,20431.0,288.98,289.27,288.78,289.03,20431.0
2025-04-15 15:00:00,288.99,289.02,288.72,288.79,22357.0,288.99,289.02,288.72,288.79,22357.0
2025-04-15 15:10:00,288.89,289.61,288.73,289.41,56475.0,288.89,289.61,288.73,289.41,56475.0
2025-04-15 15:20:00,289.41,289.48,288.63,288.78,36004.0,289.41,289.48,288.63,288.78,36004.0
2025-04-15 15:30:00,288.78,289.1,288.65,288.71,39319.0,288.78,289.1,288.65,288.71,39319.0
2025-04-15 15:40:00,288.79,289.09,288.35,288.49,52993.0,288.79,289.09,288.35,288.49,52993.0
2025-04-15 15:50:00,288.57,289.49,288.35,288.97,235712.0,288.57,289.49,288.35,288.97,235712.0
2025-04-16 09:30:00,289.45,291.0,287.01,290.13,103968.0,289.45,291.0,287.01,290.13,103968.0
2025-04-16 09:40:00,290.13,290.62,289.55,290.13,50122.0,290.13,290.62,289.55,290.13,50122.0
2025-04-16 09:50:00,290.12,290.33,288.96,288.96,62176.0,290.12,290.33,288.96,288.96,62176.0
2025-04-16 10:00:00,288.94,290.02,288.81,289.52,36283.0,288.94,290.02,288.81,289.52,36283.0
2025-04-16 10:10:00,289.76,289.76,288.28,288.63,33489.0,289.76,289.76,288.28,288.63,33489.0
2025-04-16 10:20:00,288.62,289.62,288.5,289.58,41125.0,288.62,289.62,288.5,289.58,41125.0
2025-04-16 10:30:00,289.54,289.73,289.13,289.5,26473.0,289.54,289.73,289.13,289.5,26473.0
2025-04-16 10:40:00,289.65,290.55,289.65,290.41,50640.0,289.65,290.55,289.65,290.41,50640.0
2025-04-16 10:50:00,290.35,290.97,289.87,290.71,34303.0,290.35,290.97,289.87,290.71,34303.0
2025-04-16 11:00:00,290.71,291.79,290.71,291.47,91012.0,290.71,291.79,290.71,291.47,91012.0
2025-04-16 11:10:00,291.53,291.98,290.86,291.37,51237.0,291.53,291.98,290.86,291.37,51237.0
2025-04-16 11:20:00,291.37,292.5,291.36,292.46,27945.0,291.37,292.5,291.36,292.46,27945.0
2025-04-16 11:30:00,292.44,292.44,291.34,291.44,20146.0,292.44,292.44,291.34,291.44,20146.0
2025-04-16 11:40:00,291.34,291.44,290.8,291.02,27216.0,291.34,291.44,290.8,291.02,27216.0
2025-04-16 11:50:00,291.06,291.2,289.76,290.04,39847.0,291.06,291.2,289.76,290.04,39847.0
2025-04-16 12:00:00,290.03,290.38,289.57,289.98,20509.0,290.03,290.38,289.57,289.98,20509.0
2025-04-16 12:10:00,289.98,290.1,289.7,289.87,20486.0,289.98,290.1,289.7,289.87,20486.0
2025-04-16 12:20:00,289.91,290.27,289.64,290.05,11315.0,289.91,290.27,289.64,290.05,11315.0
2025-04-16 12:30:00,290.1,290.28,289.42,289.62,33888.0,290.1,290.28,289.42,289.62,33888.0
2025-04-16 12:40:00,289.62,290.51,289.48,290.51,28406.0,289.62,290.51,289.48,290.51,28406.0
2025-04-16 12:50:00,290.44,290.45,289.86,290.09,16280.0,290.44,290.45,289.86,290.09,16280.0
2025-04-16 13:00:00,290.0,290.46,289.99,290.02,24646.0,290.0,290.46,289.99,290.02,24646.0
2025-04-16 13:10:00,290.13,290.45,289.76,290.44,18200.0,290.13,290.45,289.76,290.44,18200.0
2025-04-16 13:20:00,290.41,290.56,289.65,289.94,22531.0,290.41,290.56,289.65,289.94,22531.0
2025-04-16 13:30:00,289.97,289.97,288.28,288.5,43151.0,289.97,289.97,288.28,288.5,43151.0
2025-04-16 13:40:00,288.49,288.49,287.21,287.37,22952.0,288.49,288.49,287.21,287.37,22952.0
2025-04-16 13:50:00,287.31,287.62,286.12,286.3,25108.0,287.31,287.62,286.12,286.3,25108.0
2025-04-16 14:00:00,286.32,287.23,286.17,286.72,31638.0,286.32,287.23,286.17,286.72,31638.0
2025-04-16 14:10:00,286.88,287.12,286.26,286.53,19185.0,286.88,287.12,286.26,286.53,19185.0
2025-04-16 14:20:00,286.37,287.26,286.34,286.81,18946.0,286.37,287.26,286.34,286.81,18946.0
2025-04-16 14:30:00,286.74,286.74,285.84,286.0,25200.0,286.74,286.74,285.84,286.0,25200.0
2025-04-16 14:40:00,285.84,286.1,285.58,285.79,18151.0,285.84,286.1,285.58,285.79,18151.0
2025-04-16 14:50:00,285.9,285.94,285.36,285.41,24027.0,285.9,285.94,285.36,285.41,24027.0
2025-04-16 15:00:00,285.28,285.57,284.73,284.74,29970.0,285.28,285.57,284.73,284.74,29970.0
2025-04-16 15:10:00,284.83,285.14,284.33,284.33,39967.0,284.83,285.14,284.33,284.33,39967.0
2025-04-16 15:20:00,284.44,284.44,283.74,284.2,31400.0,284.44,284.44,283.74,284.2,31400.0
2025-04-16 15:30:00,284.22,284.81,283.97,284.58,40090.0,284.22,284.81,283.97,284.58,40090.0
2025-04-16 15:40:00,284.59,284.99,284.27,284.78,46341.0,284.59,284.99,284.27,284.78,46341.0
2025-04-16 15:50:00,284.87,285.93,284.4,285.29,203797.0,284.87,285.93,284.4,285.29,203797.0
2025-04-17 09:30:00,285.52,286.67,282.39,283.8,193488.0,285.52,286.67,282.39,283.8,193488.0
2025-04-17 09:40:00,283.91,285.11,283.67,284.67,22764.0,283.91,285.11,283.67,284.67,22764.0
2025-04-17 09:50:00,284.67,285.56,284.37,285.22,33218.0,284.67,285.56,284.37,285.22,33218.0
2025-04-17 10:00:00,285.22,285.63,284.5,285.14,56096.0,285.22,285.63,284.5,285.14,56096.0
2025-04-17 10:10:00,285.0,285.5,283.31,283.61,33387.0,285.0,285.5,283.31,283.61,33387.0
2025-04-17 10:20:00,283.61,283.68,282.52,282.84,32300.0,283.61,283.68,282.52,282.84,32300.0
2025-04-17 10:30:00,282.6,283.19,281.78,281.8,31763.0,282.6,283.19,281.78,281.8,31763.0
2025-04-17 10:40:00,281.9,283.11,281.76,282.91,20249.0,281.9,283.11,281.76,282.91,20249.0
2025-04-17 10:50:00,283.07,283.39,282.72,283.34,15629.0,283.07,283.39,282.72,283.34,15629.0
2025-04-17 11:00:00,283.13,284.4,282.91,283.82,31370.0,283.13,284.4,282.91,283.82,31370.0
2025-04-17 11:10:00,283.81,284.62,283.7,284.28,43887.0,283.81,284.62,283.7,284.28,43887.0
2025-04-17 11:20:00,284.09,284.19,283.24,283.41,30900.0,284.09,284.19,283.24,283.41,30900.0
2025-04-17 11:30:00,283.58,284.21,283.24,283.84,55430.0,283.58,284.21,283.24,283.84,55430.0
2025-04-17 11:40:00,284.06,284.06,282.92,282.92,33641.0,284.06,284.06,282.92,282.92,33641.0
2025-04-17 11:50:00,282.98,283.72,282.73,283.06,26274.0,282.98,283.72,282.73,283.06,26274.0
2025-04-17 12:00:00,283.27,284.17,282.55,283.36,38567.0,283.27,284.17,282.55,283.36,38567.0
2025-04-17 12:10:00,283.32,284.85,282.83,284.66,30267.0,283.32,284.85,282.83,284.66,30267.0
2025-04-17 12:20:00,284.62,284.93,284.14,284.88,17625.0,284.62,284.93,284.14,284.88,17625.0
2025-04-17 12:30:00,284.86,285.12,284.08,284.19,24033.0,284.86,285.12,284.08,284.19,24033.0
2025-04-17 12:40:00,284.34,284.44,283.69,284.06,19550.0,284.34,284.44,283.69,284.06,19550.0
2025-04-17 12:50:00,284.45,285.18,284.31,284.5,16283.0,284.45,285.18,284.31,284.5,16283.0
2025-04-17 13:00:00,284.7,284.73,284.07,284.56,17672.0,284.7,284.73,284.07,284.56,17672.0
2025-04-17 13:10:00,284.55,284.66,283.51,283.77,30006.0,284.55,284.66,283.51,283.77,30006.0
2025-04-17 13:20:00,283.61,283.87,283.33,283.44,23264.0,283.61,283.87,283.33,283.44,23264.0
2025-04-17 13:30:00,283.49,283.99,283.42,283.94,26603.0,283.49,283.99,283.42,283.94,26603.0
2025-04-17 13:40:00,283.94,284.78,283.43,284.25,18456.0,283.94,284.78,283.43,284.25,18456.0
2025-04-17 13:50:00,284.25,284.88,284.25,284.56,14315.0,284.25,284.88,284.25,284.56,14315.0
2025-04-17 14:00:00,284.45,285.14,284.45,285.03,28953.0,284.45,285.14,284.45,285.03,28953.0
2025-04-17 14:10:00,285.03,285.13,284.16,284.61,26370.0,285.03,285.13,284.16,284.61,26370.0
2025-04-17 14:20:00,284.74,285.28,284.41,284.41,20460.0,284.74,285.28,284.41,284.41,20460.0
2025-04-17 14:30:00,284.5,284.84,284.34,284.74,18928.0,284.5,284.84,284.34,284.74,18928.0
2025-04-17 14:40:00,284.79,284.92,284.18,284.27,27802.0,284.79,284.92,284.18,284.27,27802.0
2025-04-17 14:50:00,284.29,284.75,283.82,283.84,13493.0,284.29,284.75,283.82,283.84,13493.0
2025-04-17 15:00:00,283.82,284.02,283.61,283.82,25554.0,283.82,284.02,283.61,283.82,25554.0
2025-04-17 15:10:00,283.91,283.91,282.85,283.47,42822.0,283.91,283.91,282.85,283.47,42822.0
2025-04-17 15:20:00,283.43,283.74,282.92,283.07,33513.0,283.43,283.74,282.92,283.07,33513.0
2025-04-17 15:30:00,283.17,283.84,283.17,283.6,51155.0,283.17,283.84,283.17,283.6,51155.0
2025-04-17 15:40:00,283.48,283.9,282.84,283.05,41072.0,283.48,283.9,282.84,283.05,41072.0
2025-04-17 15:50:00,282.84,283.0,282.02,282.58,165075.0,282.84,283.0,282.02,282.58,165075.0
2025-04-21 09:30:00,282.34,282.34,280.0,280.85,52059.0,282.34,282.34,280.0,280.85,52059.0
2025-04-21 09:40:00,280.85,280.98,279.72,280.0,22884.0,280.85,280.98,279.72,280.0,22884.0
2025-04-21 09:50:00,280.07,280.13,279.63,279.86,39323.0,280.07,280.13,279.63,279.86,39323.0
2025-04-21 10:00:00,279.69,280.51,279.55,280.14,42017.0,279.69,280.51,279.55,280.14,42017.0
2025-04-21 10:10:00,280.23,280.58,279.56,279.81,42449.0,280.23,280.58,279.56,279.81,42449.0
2025-04-21 10:20:00,279.97,279.97,279.02,279.82,51929.0,279.97,279.97,279.02,279.82,51929.0
2025-04-21 10:30:00,279.62,279.83,279.27,279.78,12304.0,279.62,279.83,279.27,279.78,12304.0
2025-04-21 10:40:00,279.92,280.15,279.22,279.5,37475.0,279.92,280.15,279.22,279.5,37475.0
2025-04-21 10:50:00,279.5,279.73,279.0,279.22,26063.0,279.5,279.73,279.0,279.22,26063.0
2025-04-21 11:00:00,279.23,279.39,278.66,278.98,20645.0,279.23,279.39,278.66,278.98,20645.0
2025-04-21 11:10:00,278.97,279.16,278.27,279.09,42032.0,278.97,279.16,278.27,279.09,42032.0
2025-04-21 11:20:00,278.93,279.02,278.22,278.22,30327.0,278.93,279.02,278.22,278.22,30327.0
2025-04-21 11:30:00,278.37,278.49,277.55,277.92,20148.0,278.37,278.49,277.55,277.92,20148.0
2025-04-21 11:40:00,278.02,278.08,276.91,276.99,20393.0,278.02,278.08,276.91,276.99,20393.0
2025-04-21 11:50:00,277.0,277.07,276.55,276.78,24090.0,277.0,277.07,276.55,276.78,24090.0
2025-04-21 12:00:00,276.84,277.2,276.65,277.19,27628.0,276.84,277.2,276.65,277.19,27628.0
2025-04-21 12:10:00,277.18,277.41,276.84,277.04,23906.0,277.18,277.41,276.84,277.04,23906.0
2025-04-21 12:20:00,277.15,277.6,277.15,277.4,21879.0,277.15,277.6,277.15,277.4,21879.0
2025-04-21 12:30:00,277.35,278.04,277.34,277.95,38310.0,277.35,278.04,277.34,277.95,38310.0
2025-04-21 12:40:00,277.94,278.48,277.81,277.99,37563.0,277.94,278.48,277.81,277.99,37563.0
2025-04-21 12:50:00,277.99,277.99,277.46,277.84,75491.0,277.99,277.99,277.46,277.84,75491.0
2025-04-21 13:00:00,277.85,278.06,277.18,277.43,34793.0,277.85,278.06,277.18,277.43,34793.0
2025-04-21 13:10:00,277.41,277.87,277.24,277.84,54584.0,277.41,277.87,277.24,277.84,54584.0
2025-04-21 13:20:00,277.84,278.27,276.92,277.14,106358.0,277.84,278.27,276.92,277.14,106358.0
2025-04-21 13:30:00,277.14,277.58,277.0,277.4,33393.0,277.14,277.58,277.0,277.4,33393.0
2025-04-21 13:40:00,277.4,277.66,277.07,277.07,25903.0,277.4,277.66,277.07,277.07,25903.0
2025-04-21 13:50:00,277.12,277.23,276.78,276.83,27316.0,277.12,277.23,276.78,276.83,27316.0
2025-04-21 14:00:00,276.83,276.96,276.19,276.41,53801.0,276.83,276.96,276.19,276.41,53801.0
2025-04-21 14:10:00,276.34,276.74,276.31,276.61,43924.0,276.34,276.74,276.31,276.61,43924.0
2025-04-21 14:20:00,276.48,277.06,276.43,277.06,20731.0,276.48,277.06,276.43,277.06,20731.0
2025-04-21 14:30:00,277.05,277.46,276.81,276.9,20736.0,277.05,277.46,276.81,276.9,20736.0
2025-04-21 14:40:00,276.97,276.98,276.38,276.38,34909.0,276.97,276.98,276.38,276.38,34909.0
2025-04-21 14:50:00,276.56,276.58,276.04,276.06,25359.0,276.56,276.58,276.04,276.06,25359.0
2025-04-21 15:00:00,276.06,276.89,275.97,276.69,24131.0,276.06,276.89,275.97,276.69,24131.0
2025-04-21 15:10:00,276.79,276.97,276.59,276.81,46751.0,276.79,276.97,276.59,276.81,46751.0
2025-04-21 15:20:00,276.84,276.95,276.57,276.72,49240.0,276.84,276.95,276.57,276.72,49240.0
2025-04-21 15:30:00,276.8,278.12,276.72,277.7,68870.0,276.8,278.12,276.72,277.7,68870.0
2025-04-21 15:40:00,277.71,278.78,277.52,278.75,78420.0,277.71,278.78,277.52,278.75,78420.0
2025-04-21 15:50:00,278.71,279.56,278.27,279.16,290830.0,278.71,279.56,278.27,279.16,290830.0
2025-04-22 09:30:00,281.4,282.62,280.53,281.22,76304.0,281.4,282.62,280.53,281.22,76304.0
2025-04-22 09:40:00,281.22,281.55,280.15,281.29,29406.0,281.22,281.55,280.15,281.29,29406.0
2025-04-22 09:50:00,281.14,282.0,280.74,281.99,41911.0,281.14,282.0,280.74,281.99,41911.0
2025-04-22 10:00:00,282.13,282.97,281.82,282.78,45927.0,282.13,282.97,281.82,282.78,45927.0
2025-04-22 10:10:00,282.83,283.03,282.39,282.86,18711.0,282.83,283.03,282.39,282.86,18711.0
2025-04-22 10:20:00,282.87,282.97,281.87,282.25,25843.0,282.87,282.97,281.87,282.25,25843.0
2025-04-22 10:30:00,282.25,282.48,281.73,282.35,33912.0,282.25,282.48,281.73,282.35,33912.0
2025-04-22 10:40:00,282.19,283.18,282.19,282.67,19560.0,282.19,283.18,282.19,282.67,19560.0
2025-04-22 10:50:00,282.75,283.57,282.38,283.48,21351.0,282.75,283.57,282.38,283.48,21351.0
2025-04-22 11:00:00,283.47,283.62,282.76,282.89,23859.0,283.47,283.62,282.76,282.89,23859.0
2025-04-22 11:10:00,282.98,283.17,282.87,282.94,17971.0,282.98,283.17,282.87,282.94,17971.0
2025-04-22 11:20:00,282.94,282.99,282.49,282.62,37083.0,282.94,282.99,282.49,282.62,37083.0
2025-04-22 11:30:00,282.62,282.67,281.78,281.88,21679.0,282.62,282.67,281.78,281.88,21679.0
2025-04-22 11:40:00,281.93,281.96,281.02,281.18,24117.0,281.93,281.96,281.02,281.18,24117.0
2025-04-22 11:50:00,281.16,283.01,281.16,282.72,23850.0,281.16,283.01,281.16,282.72,23850.0
2025-04-22 12:00:00,282.87,283.76,282.87,283.43,24313.0,282.87,283.76,282.87,283.43,24313.0
2025-04-22 12:10:00,283.58,284.31,283.3,284.31,12361.0,283.58,284.31,283.3,284.31,12361.0
2025-04-22 12:20:00,284.44,285.1,284.36,284.68,26450.0,284.44,285.1,284.36,284.68,26450.0
2025-04-22 12:30:00,284.68,284.97,284.59,284.88,28480.0,284.68,284.97,284.59,284.88,28480.0
2025-04-22 12:40:00,284.84,284.9,284.32,284.49,19071.0,284.84,284.9,284.32,284.49,19071.0
2025-04-22 12:50:00,284.34,284.85,284.2,284.5,19008.0,284.34,284.85,284.2,284.5,19008.0
2025-04-22 13:00:00,284.63,284.98,284.5,284.75,32937.0,284.63,284.98,284.5,284.75,32937.0
2025-04-22 13:10:00,284.74,284.75,282.92,283.36,36027.0,284.74,284.75,282.92,283.36,36027.0
2025-04-22 13:20:00,283.22,283.34,282.0,282.29,40780.0,283.22,283.34,282.0,282.29,40780.0
2025-04-22 13:30:00,282.4,282.76,281.94,282.67,20809.0,282.4,282.76,281.94,282.67,20809.0
2025-04-22 13:40:00,282.65,282.77,282.12,282.25,21467.0,282.65,282.77,282.12,282.25,21467.0
2025-04-22 13:50:00,282.34,282.39,281.82,282.02,15908.0,282.34,282.39,281.82,282.02,15908.0
2025-04-22 14:00:00,281.99,283.45,281.78,283.24,13132.0,281.99,283.45,281.78,283.24,13132.0
2025-04-22 14:10:00,283.11,283.66,283.0,283.34,38489.0,283.11,283.66,283.0,283.34,38489.0
2025-04-22 14:20:00,283.51,283.94,283.36,283.87,13753.0,283.51,283.94,283.36,283.87,13753.0
2025-04-22 14:30:00,283.65,283.98,283.6,283.74,16666.0,283.65,283.98,283.6,283.74,16666.0
2025-04-22 14:40:00,283.55,284.19,283.55,284.03,14253.0,283.55,284.19,283.55,284.03,14253.0
2025-04-22 14:50:00,284.16,284.7,284.13,284.32,13822.0,284.16,284.7,284.13,284.32,13822.0
2025-04-22 15:00:00,284.33,284.68,284.12,284.12,12891.0,284.33,284.68,284.12,284.12,12891.0
2025-04-22 15:10:00,284.25,284.36,283.47,283.53,12007.0,284.25,284.36,283.47,283.53,12007.0
2025-04-22 15:20:00,283.6,283.97,283.31,283.6,41690.0,283.6,283.97,283.31,283.6,41690.0
2025-04-22 15:30:00,283.57,284.11,283.46,283.71,30963.0,283.57,284.11,283.46,283.71,30963.0
2025-04-22 15:40:00,283.71,284.89,283.47,284.82,70095.0,283.71,284.89,283.47,284.82,70095.0
2025-04-22 15:50:00,284.83,284.91,283.9,283.98,173552.0,284.83,284.91,283.9,283.98,173552.0
2025-04-23 09:30:00,294.65,296.45,293.26,294.11,123681.0,294.65,296.45,293.26,294.11,123681.0
2025-04-23 09:40:00,294.56,296.94,294.5,296.59,83700.0,294.56,296.94,294.5,296.59,83700.0
2025-04-23 09:50:00,296.59,296.59,294.59,295.4,38369.0,296.59,296.59,294.59,295.4,38369.0
2025-04-23 10:00:00,295.56,296.69,294.51,295.21,31295.0,295.56,296.69,294.51,295.21,31295.0
2025-04-23 10:10:00,295.29,295.53,293.16,293.48,32508.0,295.29,295.53,293.16,293.48,32508.0
2025-04-23 10:20:00,293.48,294.72,293.0,294.51,26980.0,293.48,294.72,293.0,294.51,26980.0
2025-04-23 10:30:00,294.55,295.15,294.35,294.65,19727.0,294.55,295.15,294.35,294.65,19727.0
2025-04-23 10:40:00,294.71,294.87,294.06,294.18,24917.0,294.71,294.87,294.06,294.18,24917.0
2025-04-23 10:50:00,293.85,293.87,292.97,293.22,38231.0,293.85,293.87,292.97,293.22,38231.0
2025-04-23 11:00:00,293.41,293.41,292.24,292.83,65164.0,293.41,293.41,292.24,292.83,65164.0
2025-04-23 11:10:00,292.53,293.09,292.36,292.58,21912.0,292.53,293.09,292.36,292.58,21912.0
2025-04-23 11:20:00,292.46,292.66,290.85,291.31,53466.0,292.46,292.66,290.85,291.31,53466.0
2025-04-23 11:30:00,291.1,291.5,290.01,290.84,32840.0,291.1,291.5,290.01,290.84,32840.0
2025-04-23 11:40:00,290.71,291.12,288.69,288.72,23321.0,290.71,291.12,288.69,288.72,23321.0
2025-04-23 11:50:00,288.78,289.46,288.22,289.12,21851.0,288.78,289.46,288.22,289.12,21851.0
2025-04-23 12:00:00,289.14,289.6,288.96,289.01,20640.0,289.14,289.6,288.96,289.01,20640.0
2025-04-23 12:10:00,289.09,289.28,288.14,288.21,14174.0,289.09,289.28,288.14,288.21,14174.0
2025-04-23 12:20:00,288.14,288.83,287.7,288.76,13289.0,288.14,288.83,287.7,288.76,13289.0
2025-04-23 12:30:00,288.7,289.23,288.44,289.21,18819.0,288.7,289.23,288.44,289.21,18819.0
2025-04-23 12:40:00,289.08,289.2,288.27,288.46,13325.0,289.08,289.2,288.27,288.46,13325.0
2025-04-23 12:50:00,288.23,289.51,288.19,289.39,11000.0,288.23,289.51,288.19,289.39,11000.0
2025-04-23 13:00:00,289.4,289.78,288.34,289.5,43131.0,289.4,289.78,288.34,289.5,43131.0
2025-04-23 13:10:00,289.68,289.87,289.24,289.79,25897.0,289.68,289.87,289.24,289.79,25897.0
2025-04-23 13:20:00,289.87,290.18,289.39,289.48,17040.0,289.87,290.18,289.39,289.48,17040.0
2025-04-23 13:30:00,289.62,289.91,288.77,289.06,19679.0,289.62,289.91,288.77,289.06,19679.0
2025-04-23 13:40:00,289.06,289.22,288.66,288.96,17008.0,289.06,289.22,288.66,288.96,17008.0
2025-04-23 13:50:00,289.03,289.8,288.51,289.27,16590.0,289.03,289.8,288.51,289.27,16590.0
2025-04-23 14:00:00,289.24,289.69,288.93,289.35,17145.0,289.24,289.69,288.93,289.35,17145.0
2025-04-23 14:10:00,289.34,289.89,289.14,289.71,32546.0,289.34,289.89,289.14,289.71,32546.0
2025-04-23 14:20:00,289.71,290.0,288.4,288.4,18747.0,289.71,290.0,288.4,288.4,18747.0
2025-04-23 14:30:00,288.56,289.38,288.56,288.87,17308.0,288.56,289.38,288.56,288.87,17308.0
2025-04-23 14:40:00,288.79,288.8,288.1,288.47,24972.0,288.79,288.8,288.1,288.47,24972.0
2025-04-23 14:50:00,288.48,288.8,288.21,288.33,21856.0,288.48,288.8,288.21,288.33,21856.0
2025-04-23 15:00:00,288.23,288.7,287.6,287.76,32321.0,288.23,288.7,287.6,287.76,32321.0
2025-04-23 15:10:00,287.76,288.18,287.43,287.54,25196.0,287.76,288.18,287.43,287.54,25196.0
2025-04-23 15:20:00,287.66,287.83,286.97,287.66,25605.0,287.66,287.83,286.97,287.66,25605.0
2025-04-23 15:30:00,287.66,288.42,287.06,287.2,44834.0,287.66,288.42,287.06,287.2,44834.0
2025-04-23 15:40:00,287.31,288.21,287.23,287.77,64160.0,287.31,288.21,287.23,287.77,64160.0
2025-04-23 15:50:00,287.91,288.7,287.75,288.11,190707.0,287.91,288.7,287.75,288.11,190707.0
2025-04-24 09:30:00,285.0,286.42,284.74,286.25,148297.0,285.0,286.42,284.74,286.25,148297.0
2025-04-24 09:40:00,286.14,287.64,285.65,287.5,128092.0,286.14,287.64,285.65,287.5,128092.0
2025-04-24 09:50:00,287.5,288.32,287.37,287.88,135069.0,287.5,288.32,287.37,287.88,135069.0
2025-04-24 10:00:00,287.85,289.45,287.78,289.03,128313.0,287.85,289.45,287.78,289.03,128313.0
2025-04-24 10:10:00,289.02,290.14,288.71,290.0,36444.0,289.02,290.14,288.71,290.0,36444.0
2025-04-24 10:20:00,289.93,290.37,289.72,289.89,53681.0,289.93,290.37,289.72,289.89,53681.0
2025-04-24 10:30:00,289.88,290.82,289.78,290.3,40534.0,289.88,290.82,289.78,290.3,40534.0
2025-04-24 10:40:00,290.47,290.84,289.73,290.13,74044.0,290.47,290.84,289.73,290.13,74044.0
2025-04-24 10:50:00,290.13,291.28,289.62,291.05,40827.0,290.13,291.28,289.62,291.05,40827.0
2025-04-24 11:00:00,291.05,291.27,290.44,290.53,101130.0,291.05,291.27,290.44,290.53,101130.0
2025-04-24 11:10:00,290.53,291.7,290.28,290.4,156429.0,290.53,291.7,290.28,290.4,156429.0
2025-04-24 11:20:00,290.4,290.94,290.08,290.37,41488.0,290.4,290.94,290.08,290.37,41488.0
2025-04-24 11:30:00,290.3,290.31,289.76,290.0,25794.0,290.3,290.31,289.76,290.0,25794.0
2025-04-24 11:40:00,289.93,289.93,289.16,289.7,11681.0,289.93,289.93,289.16,289.7,11681.0
2025-04-24 11:50:00,289.64,290.24,289.28,289.46,19702.0,289.64,290.24,289.28,289.46,19702.0
2025-04-24 12:00:00,289.65,290.13,289.55,289.81,10830.0,289.65,290.13,289.55,289.81,10830.0
2025-04-24 12:10:00,289.81,290.8,289.8,290.28,11913.0,289.81,290.8,289.8,290.28,11913.0
2025-04-24 12:20:00,290.28,290.7,290.1,290.47,19932.0,290.28,290.7,290.1,290.47,19932.0
2025-04-24 12:30:00,290.47,291.29,290.35,291.23,13792.0,290.47,291.29,290.35,291.23,13792.0
2025-04-24 12:40:00,291.19,291.52,290.98,291.03,12082.0,291.19,291.52,290.98,291.03,12082.0
2025-04-24 12:50:00,291.2,291.35,290.91,291.07,18469.0,291.2,291.35,290.91,291.07,18469.0
2025-04-24 13:00:00,290.95,291.11,290.5,290.5,10308.0,290.95,291.11,290.5,290.5,10308.0
2025-04-24 13:10:00,290.58,290.98,290.18,290.56,19737.0,290.58,290.98,290.18,290.56,19737.0
2025-04-24 13:20:00,290.58,290.85,290.2,290.46,16863.0,290.58,290.85,290.2,290.46,16863.0
2025-04-24 13:30:00,290.47,290.9,290.35,290.43,14510.0,290.47,290.9,290.35,290.43,14510.0
2025-04-24 13:40:00,290.34,290.48,289.94,290.15,67486.0,290.34,290.48,289.94,290.15,67486.0
2025-04-24 13:50:00,290.31,290.53,290.1,290.48,33948.0,290.31,290.53,290.1,290.48,33948.0
2025-04-24 14:00:00,290.39,291.44,290.38,291.11,42527.0,290.39,291.44,290.38,291.11,42527.0
2025-04-24 14:10:00,291.11,291.45,290.56,290.62,20357.0,291.11,291.45,290.56,290.62,20357.0
2025-04-24 14:20:00,290.63,290.86,290.25,290.86,20386.0,290.63,290.86,290.25,290.86,20386.0
2025-04-24 14:30:00,290.93,291.23,290.83,291.01,10354.0,290.93,291.23,290.83,291.01,10354.0
2025-04-24 14:40:00,291.05,291.06,290.66,290.68,13931.0,291.05,291.06,290.66,290.68,13931.0
2025-04-24 14:50:00,290.78,291.08,290.5,290.51,14158.0,290.78,291.08,290.5,290.51,14158.0
2025-04-24 15:00:00,290.51,290.56,290.09,290.2,27081.0,290.51,290.56,290.09,290.2,27081.0
2025-04-24 15:10:00,290.09,290.17,289.72,290.1,31733.0,290.09,290.17,289.72,290.1,31733.0
2025-04-24 15:20:00,290.04,290.4,290.01,290.11,15951.0,290.04,290.4,290.01,290.11,15951.0
2025-04-24 15:30:00,290.04,290.76,290.03,290.67,25314.0,290.04,290.76,290.03,290.67,25314.0
2025-04-24 15:40:00,290.56,291.37,290.55,291.29,23756.0,290.56,291.37,290.55,291.29,23756.0
2025-04-24 15:50:00,291.15,291.76,290.61,291.36,168271.0,291.15,291.76,290.61,291.36,168271.0
2025-04-25 09:30:00,291.52,291.91,289.22,290.68,76401.0,291.52,291.91,289.22,290.68,76401.0
2025-04-25 09:40:00,290.6,290.74,289.14,289.59,28759.0,290.6,290.74,289.14,289.59,28759.0
2025-04-25 09:50:00,289.56,289.73,289.02,289.31,41357.0,289.56,289.73,289.02,289.31,41357.0
2025-04-25 10:00:00,289.38,291.5,289.21,291.13,65763.0,289.38,291.5,289.21,291.13,65763.0
2025-04-25 10:10:00,291.29,292.0,290.87,291.51,64543.0,291.29,292.0,290.87,291.51,64543.0
2025-04-25 10:20:00,291.79,291.87,290.13,290.31,34136.0,291.79,291.87,290.13,290.31,34136.0
2025-04-25 10:30:00,290.14,290.7,289.45,290.54,20793.0,290.14,290.7,289.45,290.54,20793.0
2025-04-25 10:40:00,290.42,291.44,290.42,291.37,13893.0,290.42,291.44,290.42,291.37,13893.0
2025-04-25 10:50:00,291.43,291.43,290.91,291.33,23320.0,291.43,291.43,290.91,291.33,23320.0
2025-04-25 11:00:00,291.41,292.26,291.17,292.13,19337.0,291.41,292.26,291.17,292.13,19337.0
2025-04-25 11:10:00,292.34,292.49,291.51,291.88,50841.0,292.34,292.49,291.51,291.88,50841.0
2025-04-25 11:20:00,291.61,292.22,291.61,291.69,26627.0,291.61,292.22,291.61,291.69,26627.0
2025-04-25 11:30:00,291.58,291.75,290.5,290.98,32170.0,291.58,291.75,290.5,290.98,32170.0
2025-04-25 11:40:00,290.91,291.21,290.57,290.9,11691.0,290.91,291.21,290.57,290.9,11691.0
2025-04-25 11:50:00,290.97,291.48,290.78,291.35,14490.0,290.97,291.48,290.78,291.35,14490.0
2025-04-25 12:00:00,291.35,291.83,291.29,291.71,21602.0,291.35,291.83,291.29,291.71,21602.0
2025-04-25 12:10:00,291.71,292.06,291.7,291.96,8834.0,291.71,292.06,291.7,291.96,8834.0
2025-04-25 12:20:00,292.01,292.32,291.89,292.05,11244.0,292.01,292.32,291.89,292.05,11244.0
2025-04-25 12:30:00,292.02,292.22,291.82,291.99,15083.0,292.02,292.22,291.82,291.99,15083.0
2025-04-25 12:40:00,292.11,292.31,291.78,292.23,26361.0,292.11,292.31,291.78,292.23,26361.0
2025-04-25 12:50:00,292.02,292.65,291.88,292.52,7221.0,292.02,292.65,291.88,292.52,7221.0
2025-04-25 13:00:00,292.6,293.17,292.49,292.97,13247.0,292.6,293.17,292.49,292.97,13247.0
2025-04-25 13:10:00,292.97,293.36,292.96,293.14,9750.0,292.97,293.36,292.96,293.14,9750.0
2025-04-25 13:20:00,293.14,293.32,293.0,293.25,6259.0,293.14,293.32,293.0,293.25,6259.0
2025-04-25 13:30:00,293.25,293.34,292.3,292.41,27306.0,293.25,293.34,292.3,292.41,27306.0
2025-04-25 13:40:00,292.19,292.85,292.19,292.85,22444.0,292.19,292.85,292.19,292.85,22444.0
2025-04-25 13:50:00,292.8,292.8,291.87,292.22,26316.0,292.8,292.8,291.87,292.22,26316.0
2025-04-25 14:00:00,292.36,292.79,292.02,292.44,9745.0,292.36,292.79,292.02,292.44,9745.0
2025-04-25 14:10:00,292.6,292.73,292.3,292.63,7484.0,292.6,292.73,292.3,292.63,7484.0
2025-04-25 14:20:00,292.63,293.18,292.5,293.15,7379.0,292.63,293.18,292.5,293.15,7379.0
2025-04-25 14:30:00,293.17,293.99,292.94,293.66,10116.0,293.17,293.99,292.94,293.66,10116.0
2025-04-25 14:40:00,293.76,294.01,293.57,293.88,18876.0,293.76,294.01,293.57,293.88,18876.0
2025-04-25 14:50:00,293.79,293.85,292.98,293.5,28183.0,293.79,293.85,292.98,293.5,28183.0
2025-04-25 15:00:00,293.51,293.94,293.38,293.73,25488.0,293.51,293.94,293.38,293.73,25488.0
2025-04-25 15:10:00,293.79,293.95,293.36,293.48,44951.0,293.79,293.95,293.36,293.48,44951.0
2025-04-25 15:20:00,293.46,293.82,293.27,293.28,41597.0,293.46,293.82,293.27,293.28,41597.0
2025-04-25 15:30:00,293.2,293.28,292.4,292.9,46281.0,293.2,293.28,292.4,292.9,46281.0
2025-04-25 15:40:00,292.98,293.52,292.82,292.98,40467.0,292.98,293.52,292.82,292.98,40467.0
2025-04-25 15:50:00,293.34,293.86,292.88,293.49,171604.0,293.34,293.86,292.88,293.49,171604.0
2025-04-28 09:30:00,294.52,296.06,293.0,294.58,56149.0,294.52,296.06,293.0,294.58,56149.0
2025-04-28 09:40:00,294.98,296.05,294.96,295.23,33336.0,294.98,296.05,294.96,295.23,33336.0
2025-04-28 09:50:00,295.16,295.16,293.77,293.98,27398.0,295.16,295.16,293.77,293.98,27398.0
2025-04-28 10:00:00,294.18,294.48,293.75,293.98,28257.0,294.18,294.48,293.75,293.98,28257.0
2025-04-28 10:10:00,294.19,294.2,293.49,293.56,17878.0,294.19,294.2,293.49,293.56,17878.0
2025-04-28 10:20:00,293.65,294.17,292.79,293.04,39361.0,293.65,294.17,292.79,293.04,39361.0
2025-04-28 10:30:00,292.8,293.12,292.1,293.08,15347.0,292.8,293.12,292.1,293.08,15347.0
2025-04-28 10:40:00,293.12,293.67,292.8,293.62,17144.0,293.12,293.67,292.8,293.62,17144.0
2025-04-28 10:50:00,293.62,293.95,293.37,293.95,24753.0,293.62,293.95,293.37,293.95,24753.0
2025-04-28 11:00:00,293.8,293.91,292.82,292.82,16428.0,293.8,293.91,292.82,292.82,16428.0
2025-04-28 11:10:00,292.96,293.41,292.66,293.21,10869.0,292.96,293.41,292.66,293.21,10869.0
2025-04-28 11:20:00,293.21,293.36,292.43,292.5,10046.0,293.21,293.36,292.43,292.5,10046.0
2025-04-28 11:30:00,292.51,293.02,292.39,292.98,14188.0,292.51,293.02,292.39,292.98,14188.0
2025-04-28 11:40:00,293.02,293.3,292.39,292.48,7648.0,293.02,293.3,292.39,292.48,7648.0
2025-04-28 11:50:00,292.56,292.76,291.63,291.63,7226.0,292.56,292.76,291.63,291.63,7226.0
2025-04-28 12:00:00,291.75,291.82,290.98,291.05,7730.0,291.75,291.82,290.98,291.05,7730.0
2025-04-28 12:10:00,290.93,291.6,290.78,291.43,90395.0,290.93,291.6,290.78,291.43,90395.0
2025-04-28 12:20:00,291.5,291.5,290.38,290.53,17530.0,291.5,291.5,290.38,290.53,17530.0
2025-04-28 12:30:00,290.52,290.82,290.4,290.81,19204.0,290.52,290.82,290.4,290.81,19204.0
2025-04-28 12:40:00,290.72,291.18,290.59,291.07,8492.0,290.72,291.18,290.59,291.07,8492.0
2025-04-28 12:50:00,291.07,291.16,290.51,290.85,23659.0,291.07,291.16,290.51,290.85,23659.0
2025-04-28 13:00:00,290.85,291.05,290.64,290.64,7067.0,290.85,291.05,290.64,290.64,7067.0
2025-04-28 13:10:00,290.46,290.67,290.25,290.61,8900.0,290.46,290.67,290.25,290.61,8900.0
2025-04-28 13:20:00,290.74,290.74,290.08,290.22,15803.0,290.74,290.74,290.08,290.22,15803.0
2025-04-28 13:30:00,290.06,290.65,289.89,290.65,12595.0,290.06,290.65,289.89,290.65,12595.0
2025-04-28 13:40:00,290.66,291.28,290.42,291.21,5754.0,290.66,291.28,290.42,291.21,5754.0
2025-04-28 13:50:00,291.28,291.46,291.12,291.37,14279.0,291.28,291.46,291.12,291.37,14279.0
2025-04-28 14:00:00,291.35,291.62,291.12,291.57,8339.0,291.35,291.62,291.12,291.57,8339.0
2025-04-28 14:10:00,291.36,291.36,291.0,291.05,6587.0,291.36,291.36,291.0,291.05,6587.0
2025-04-28 14:20:00,291.04,291.87,291.03,291.82,8319.0,291.04,291.87,291.03,291.82,8319.0
2025-04-28 14:30:00,291.79,292.0,291.58,291.84,9843.0,291.79,292.0,291.58,291.84,9843.0
2025-04-28 14:40:00,291.81,291.98,291.55,291.81,20387.0,291.81,291.98,291.55,291.81,20387.0
2025-04-28 14:50:00,291.89,291.9,291.53,291.64,5130.0,291.89,291.9,291.53,291.64,5130.0
2025-04-28 15:00:00,291.69,292.27,291.69,292.17,11352.0,291.69,292.27,291.69,292.17,11352.0
2025-04-28 15:10:00,292.09,292.27,291.83,292.21,17072.0,292.09,292.27,291.83,292.21,17072.0
2025-04-28 15:20:00,292.22,292.46,292.15,292.23,10820.0,292.22,292.46,292.15,292.23,10820.0
2025-04-28 15:30:00,292.26,292.82,291.66,292.61,61552.0,292.26,292.82,291.66,292.61,61552.0
2025-04-28 15:40:00,292.61,293.18,292.45,293.06,32202.0,292.61,293.18,292.45,293.06,32202.0
2025-04-28 15:50:00,293.15,293.83,292.93,293.0,163717.0,293.15,293.83,292.93,293.0,163717.0
2025-04-29 09:30:00,295.62,296.87,295.3,295.69,89000.0,295.62,296.87,295.3,295.69,89000.0
2025-04-29 09:40:00,295.89,297.5,295.61,296.94,44274.0,295.89,297.5,295.61,296.94,44274.0
2025-04-29 09:50:00,297.04,297.51,296.39,296.62,68753.0,297.04,297.51,296.39,296.62,68753.0
2025-04-29 10:00:00,296.69,297.37,296.23,296.84,28487.0,296.69,297.37,296.23,296.84,28487.0
2025-04-29 10:10:00,296.76,296.91,296.22,296.42,27164.0,296.76,296.91,296.22,296.42,27164.0
2025-04-29 10:20:00,296.47,296.57,295.24,295.69,40432.0,296.47,296.57,295.24,295.69,40432.0
2025-04-29 10:30:00,295.69,297.18,295.49,296.96,125001.0,295.69,297.18,295.49,296.96,125001.0
2025-04-29 10:40:00,297.03,297.39,296.59,297.3,38924.0,297.03,297.39,296.59,297.3,38924.0
2025-04-29 10:50:00,297.38,297.84,297.11,297.67,35741.0,297.38,297.84,297.11,297.67,35741.0
2025-04-29 11:00:00,297.78,298.02,296.91,297.05,31701.0,297.78,298.02,296.91,297.05,31701.0
2025-04-29 11:10:00,296.91,297.18,296.35,296.36,20515.0,296.91,297.18,296.35,296.36,20515.0
2025-04-29 11:20:00,296.33,297.05,296.04,296.84,35067.0,296.33,297.05,296.04,296.84,35067.0
2025-04-29 11:30:00,296.72,296.87,295.98,296.18,31308.0,296.72,296.87,295.98,296.18,31308.0
2025-04-29 11:40:00,296.18,296.95,296.18,296.66,22651.0,296.18,296.95,296.18,296.66,22651.0
2025-04-29 11:50:00,296.53,296.95,295.94,296.06,34126.0,296.53,296.95,295.94,296.06,34126.0
2025-04-29 12:00:00,296.05,297.09,295.98,297.0,16823.0,296.05,297.09,295.98,297.0,16823.0
2025-04-29 12:10:00,296.92,296.99,296.52,296.56,14384.0,296.92,296.99,296.52,296.56,14384.0
2025-04-29 12:20:00,296.51,296.67,296.2,296.44,26959.0,296.51,296.67,296.2,296.44,26959.0
2025-04-29 12:30:00,296.44,297.03,296.18,296.3,14094.0,296.44,297.03,296.18,296.3,14094.0
2025-04-29 12:40:00,296.29,296.42,295.5,295.55,12524.0,296.29,296.42,295.5,295.55,12524.0
2025-04-29 12:50:00,295.53,295.83,295.05,295.12,7094.0,295.53,295.83,295.05,295.12,7094.0
2025-04-29 13:00:00,295.25,295.28,294.92,295.07,5916.0,295.25,295.28,294.92,295.07,5916.0
2025-04-29 13:10:00,294.96,295.55,294.8,295.55,19315.0,294.96,295.55,294.8,295.55,19315.0
2025-04-29 13:20:00,295.55,295.79,295.39,295.65,10672.0,295.55,295.79,295.39,295.65,10672.0
2025-04-29 13:30:00,295.77,296.32,295.77,296.32,13190.0,295.77,296.32,295.77,296.32,13190.0
2025-04-29 13:40:00,296.38,297.1,296.28,297.1,16464.0,296.38,297.1,296.28,297.1,16464.0
2025-04-29 13:50:00,297.15,297.31,296.88,296.93,13443.0,297.15,297.31,296.88,296.93,13443.0
2025-04-29 14:00:00,297.03,297.53,296.88,297.05,11109.0,297.03,297.53,296.88,297.05,11109.0
2025-04-29 14:10:00,297.11,297.4,296.96,297.0,9097.0,297.11,297.4,296.96,297.0,9097.0
2025-04-29 14:20:00,297.0,297.03,296.65,296.94,7978.0,297.0,297.03,296.65,296.94,7978.0
2025-04-29 14:30:00,296.94,297.19,296.76,297.01,9812.0,296.94,297.19,296.76,297.01,9812.0
2025-04-29 14:40:00,297.07,297.08,296.89,296.99,9445.0,297.07,297.08,296.89,296.99,9445.0
2025-04-29 14:50:00,296.98,297.35,296.93,297.08,16584.0,296.98,297.35,296.93,297.08,16584.0
2025-04-29 15:00:00,297.11,297.39,296.94,297.15,11695.0,297.11,297.39,296.94,297.15,11695.0
2025-04-29 15:10:00,297.24,297.7,297.22,297.56,36421.0,297.24,297.7,297.22,297.56,36421.0
2025-04-29 15:20:00,297.61,298.36,297.55,298.18,41508.0,297.61,298.36,297.55,298.18,41508.0
2025-04-29 15:30:00,298.23,298.25,297.52,297.56,22039.0,298.23,298.25,297.52,297.56,22039.0
2025-04-29 15:40:00,297.56,298.03,297.28,298.03,45406.0,297.56,298.03,297.28,298.03,45406.0
2025-04-29 15:50:00,298.11,299.04,297.9,298.42,318455.0,298.11,299.04,297.9,298.42,318455.0
2025-04-30 09:30:00,295.27,295.43,292.55,293.45,131115.0,295.27,295.43,292.55,293.45,131115.0
2025-04-30 09:40:00,293.48,293.74,292.34,292.93,53460.0,293.48,293.74,292.34,292.93,53460.0
2025-04-30 09:50:00,292.74,292.93,291.71,292.13,37881.0,292.74,292.93,291.71,292.13,37881.0
2025-04-30 10:00:00,292.13,293.54,292.09,293.34,42185.0,292.13,293.54,292.09,293.34,42185.0
2025-04-30 10:10:00,293.49,294.15,293.19,294.01,24673.0,293.49,294.15,293.19,294.01,24673.0
2025-04-30 10:20:00,294.0,294.31,293.76,293.9,35854.0,294.0,294.31,293.76,293.9,35854.0
2025-04-30 10:30:00,294.05,294.42,293.76,294.24,27025.0,294.05,294.42,293.76,294.24,27025.0
2025-04-30 10:40:00,294.24,295.0,293.96,294.97,35465.0,294.24,295.0,293.96,294.97,35465.0
2025-04-30 10:50:00,294.97,295.22,294.32,295.02,33300.0,294.97,295.22,294.32,295.02,33300.0
2025-04-30 11:00:00,295.01,295.76,294.91,295.75,27984.0,295.01,295.76,294.91,295.75,27984.0
2025-04-30 11:10:00,295.76,296.41,295.69,296.35,17383.0,295.76,296.41,295.69,296.35,17383.0
2025-04-30 11:20:00,296.28,296.46,295.75,296.23,19282.0,296.28,296.46,295.75,296.23,19282.0
2025-04-30 11:30:00,296.4,296.4,295.92,296.16,8112.0,296.4,296.4,295.92,296.16,8112.0
2025-04-30 11:40:00,296.22,296.4,295.99,296.4,6180.0,296.22,296.4,295.99,296.4,6180.0
2025-04-30 11:50:00,296.49,296.64,296.0,296.1,7471.0,296.49,296.64,296.0,296.1,7471.0
2025-04-30 12:00:00,296.21,296.58,296.02,296.51,11048.0,296.21,296.58,296.02,296.51,11048.0
2025-04-30 12:10:00,296.45,296.74,296.34,296.66,16203.0,296.45,296.74,296.34,296.66,16203.0
2025-04-30 12:20:00,296.67,296.67,295.89,295.89,11994.0,296.67,296.67,295.89,295.89,11994.0
2025-04-30 12:30:00,295.96,296.49,295.73,296.48,8134.0,295.96,296.49,295.73,296.48,8134.0
2025-04-30 12:40:00,296.6,296.83,296.5,296.74,9638.0,296.6,296.83,296.5,296.74,9638.0
2025-04-30 12:50:00,296.74,297.07,296.59,296.69,34951.0,296.74,297.07,296.59,296.69,34951.0
2025-04-30 13:00:00,296.86,296.88,296.37,296.38,27905.0,296.86,296.88,296.37,296.38,27905.0
2025-04-30 13:10:00,296.36,296.79,295.76,296.67,19735.0,296.36,296.79,295.76,296.67,19735.0
2025-04-30 13:20:00,296.81,297.32,296.66,297.24,14683.0,296.81,297.32,296.66,297.24,14683.0
2025-04-30 13:30:00,297.31,297.61,297.12,297.3,8459.0,297.31,297.61,297.12,297.3,8459.0
2025-04-30 13:40:00,297.37,297.44,296.94,297.22,16819.0,297.37,297.44,296.94,297.22,16819.0
2025-04-30 13:50:00,297.16,297.59,297.15,297.19,14996.0,297.16,297.59,297.15,297.19,14996.0
2025-04-30 14:00:00,297.17,298.21,296.88,297.19,18967.0,297.17,298.21,296.88,297.19,18967.0
2025-04-30 14:10:00,297.4,297.86,296.98,297.4,16694.0,297.4,297.86,296.98,297.4,16694.0
2025-04-30 14:20:00,297.47,297.47,296.66,297.07,23558.0,297.47,297.47,296.66,297.07,23558.0
2025-04-30 14:30:00,297.1,297.23,296.51,296.67,22437.0,297.1,297.23,296.51,296.67,22437.0
2025-04-30 14:40:00,296.63,297.13,296.48,297.05,20611.0,296.63,297.13,296.48,297.05,20611.0
2025-04-30 14:50:00,297.02,297.16,296.26,296.26,11569.0,297.02,297.16,296.26,296.26,11569.0
2025-04-30 15:00:00,296.37,296.76,296.37,296.65,26718.0,296.37,296.76,296.37,296.65,26718.0
2025-04-30 15:10:00,296.56,296.96,296.49,296.74,11745.0,296.56,296.96,296.49,296.74,11745.0
2025-04-30 15:20:00,296.72,296.86,296.26,296.35,18254.0,296.72,296.86,296.26,296.35,18254.0
2025-04-30 15:30:00,296.31,296.61,296.18,296.43,30927.0,296.31,296.61,296.18,296.43,30927.0
2025-04-30 15:40:00,296.43,298.0,296.27,297.87,32507.0,296.43,298.0,296.27,297.87,32507.0
2025-04-30 15:50:00,298.0,299.55,297.83,298.88,191667.0,298.0,299.55,297.83,298.88,191667.0
2025-05-01 09:30:00,300.81,302.36,298.5,300.84,91281.0,300.81,302.36,298.5,300.84,91281.0
2025-05-01 09:40:00,300.84,301.33,299.53,300.67,33463.0,300.84,301.33,299.53,300.67,33463.0
2025-05-01 09:50:00,300.73,301.62,300.73,300.9,45052.0,300.73,301.62,300.73,300.9,45052.0
2025-05-01 10:00:00,301.02,302.41,300.7,301.77,29660.0,301.02,302.41,300.7,301.77,29660.0
2025-05-01 10:10:00,301.91,302.66,301.25,302.22,25271.0,301.91,302.66,301.25,302.22,25271.0
2025-05-01 10:20:00,302.42,303.75,302.06,303.51,31994.0,302.42,303.75,302.06,303.51,31994.0
2025-05-01 10:30:00,303.58,304.16,303.09,304.16,49073.0,303.58,304.16,303.09,304.16,49073.0
2025-05-01 10:40:00,304.29,304.49,303.37,303.42,23337.0,304.29,304.49,303.37,303.42,23337.0
2025-05-01 10:50:00,303.43,303.81,303.36,303.51,25791.0,303.43,303.81,303.36,303.51,25791.0
2025-05-01 11:00:00,303.5,303.84,303.14,303.78,46703.0,303.5,303.84,303.14,303.78,46703.0
2025-05-01 11:10:00,303.77,304.11,303.61,303.92,37938.0,303.77,304.11,303.61,303.92,37938.0
2025-05-01 11:20:00,303.92,304.39,303.77,304.18,45246.0,303.92,304.39,303.77,304.18,45246.0
2025-05-01 11:30:00,304.19,304.76,303.97,304.36,68244.0,304.19,304.76,303.97,304.36,68244.0
2025-05-01 11:40:00,304.41,304.67,303.72,304.12,48492.0,304.41,304.67,303.72,304.12,48492.0
2025-05-01 11:50:00,304.11,304.42,303.13,303.13,34500.0,304.11,304.42,303.13,303.13,34500.0
2025-05-01 12:00:00,303.0,303.2,302.26,303.02,21358.0,303.0,303.2,302.26,303.02,21358.0
2025-05-01 12:10:00,302.73,302.9,302.26,302.69,38010.0,302.73,302.9,302.26,302.69,38010.0
2025-05-01 12:20:00,302.69,302.84,302.12,302.76,18899.0,302.69,302.84,302.12,302.76,18899.0
2025-05-01 12:30:00,302.65,303.35,302.65,302.8,13873.0,302.65,303.35,302.65,302.8,13873.0
2025-05-01 12:40:00,302.59,302.63,302.07,302.08,12757.0,302.59,302.63,302.07,302.08,12757.0
2025-05-01 12:50:00,302.06,302.48,302.02,302.32,25924.0,302.06,302.48,302.02,302.32,25924.0
2025-05-01 13:00:00,302.33,303.23,302.33,302.98,15959.0,302.33,303.23,302.33,302.98,15959.0
2025-05-01 13:10:00,302.98,303.12,302.79,303.05,19020.0,302.98,303.12,302.79,303.05,19020.0
2025-05-01 13:20:00,303.01,303.17,302.53,302.63,19015.0,303.01,303.17,302.53,302.63,19015.0
2025-05-01 13:30:00,302.59,303.12,302.58,302.71,21558.0,302.59,303.12,302.58,302.71,21558.0
2025-05-01 13:40:00,302.7,302.92,301.51,301.68,21833.0,302.7,302.92,301.51,301.68,21833.0
2025-05-01 13:50:00,301.68,302.15,301.6,302.15,20478.0,301.68,302.15,301.6,302.15,20478.0
2025-05-01 14:00:00,302.05,302.87,302.05,302.85,8886.0,302.05,302.87,302.05,302.85,8886.0
2025-05-01 14:10:00,302.87,303.15,302.52,302.94,15618.0,302.87,303.15,302.52,302.94,15618.0
2025-05-01 14:20:00,302.94,303.0,302.14,302.42,19636.0,302.94,303.0,302.14,302.42,19636.0
2025-05-01 14:30:00,302.42,302.78,302.4,302.54,11151.0,302.42,302.78,302.4,302.54,11151.0
2025-05-01 14:40:00,302.55,302.97,302.48,302.95,10387.0,302.55,302.97,302.48,302.95,10387.0
2025-05-01 14:50:00,302.88,303.06,302.65,302.75,22570.0,302.88,303.06,302.65,302.75,22570.0
2025-05-01 15:00:00,302.75,302.85,302.4,302.59,18105.0,302.75,302.85,302.4,302.59,18105.0
2025-05-01 15:10:00,302.53,302.78,302.28,302.59,18718.0,302.53,302.78,302.28,302.59,18718.0
2025-05-01 15:20:00,302.58,303.03,302.56,302.91,17176.0,302.58,303.03,302.56,302.91,17176.0
2025-05-01 15:30:00,302.91,302.98,302.53,302.53,18917.0,302.91,302.98,302.53,302.53,18917.0
2025-05-01 15:40:00,302.63,303.13,302.48,303.08,26989.0,302.63,303.13,302.48,303.08,26989.0
2025-05-01 15:50:00,302.92,302.99,300.39,300.48,136285.0,302.92,302.99,300.39,300.48,136285.0
2025-05-02 09:30:00,305.0,306.21,304.01,304.71,63529.0,305.0,306.21,304.01,304.71,63529.0
2025-05-02 09:40:00,304.71,305.5,304.53,304.64,19964.0,304.71,305.5,304.53,304.64,19964.0
2025-05-02 09:50:00,304.68,305.13,304.02,304.42,21738.0,304.68,305.13,304.02,304.42,21738.0
2025-05-02 10:00:00,304.42,305.67,304.15,305.67,13853.0,304.42,305.67,304.15,305.67,13853.0
2025-05-02 10:10:00,305.37,305.67,304.83,304.83,16715.0,305.37,305.67,304.83,304.83,16715.0
2025-05-02 10:20:00,304.9,305.78,304.61,305.69,15203.0,304.9,305.78,304.61,305.69,15203.0
2025-05-02 10:30:00,305.69,305.69,304.63,305.33,16338.0,305.69,305.69,304.63,305.33,16338.0
2025-05-02 10:40:00,305.19,305.49,304.77,305.26,14721.0,305.19,305.49,304.77,305.26,14721.0
2025-05-02 10:50:00,305.25,305.66,305.0,305.36,17031.0,305.25,305.66,305.0,305.36,17031.0
2025-05-02 11:00:00,305.38,305.6,304.37,304.4,11583.0,305.38,305.6,304.37,304.4,11583.0
2025-05-02 11:10:00,304.35,304.71,304.11,304.42,16302.0,304.35,304.71,304.11,304.42,16302.0
2025-05-02 11:20:00,304.42,304.54,303.86,304.07,11515.0,304.42,304.54,303.86,304.07,11515.0
2025-05-02 11:30:00,304.12,304.78,303.93,304.63,12323.0,304.12,304.78,303.93,304.63,12323.0
2025-05-02 11:40:00,304.79,305.11,304.54,305.1,13111.0,304.79,305.11,304.54,305.1,13111.0
2025-05-02 11:50:00,305.0,305.44,304.97,305.44,19966.0,305.0,305.44,304.97,305.44,19966.0
2025-05-02 12:00:00,305.47,306.14,305.4,305.87,19817.0,305.47,306.14,305.4,305.87,19817.0
2025-05-02 12:10:00,305.87,306.34,305.78,305.94,6957.0,305.87,306.34,305.78,305.94,6957.0
2025-05-02 12:20:00,306.06,306.11,305.29,305.3,9649.0,306.06,306.11,305.29,305.3,9649.0
2025-05-02 12:30:00,305.3,305.71,305.3,305.66,11204.0,305.3,305.71,305.3,305.66,11204.0
2025-05-02 12:40:00,305.61,305.81,305.4,305.56,13323.0,305.61,305.81,305.4,305.56,13323.0
2025-05-02 12:50:00,305.53,305.61,305.33,305.47,7353.0,305.53,305.61,305.33,305.47,7353.0
2025-05-02 13:00:00,305.34,305.49,305.13,305.26,14430.0,305.34,305.49,305.13,305.26,14430.0
2025-05-02 13:10:00,305.13,305.25,304.65,304.77,17501.0,305.13,305.25,304.65,304.77,17501.0
2025-05-02 13:20:00,304.78,304.97,304.28,304.32,6023.0,304.78,304.97,304.28,304.32,6023.0
2025-05-02 13:30:00,304.47,305.0,304.34,304.85,10102.0,304.47,305.0,304.34,304.85,10102.0
2025-05-02 13:40:00,304.85,305.34,304.71,305.23,18773.0,304.85,305.34,304.71,305.23,18773.0
2025-05-02 13:50:00,305.1,305.29,305.0,305.15,8608.0,305.1,305.29,305.0,305.15,8608.0
2025-05-02 14:00:00,305.15,305.57,305.01,305.3,14078.0,305.15,305.57,305.01,305.3,14078.0
2025-05-02 14:10:00,305.25,305.85,305.25,305.57,24059.0,305.25,305.85,305.25,305.57,24059.0
2025-05-02 14:20:00,305.69,305.73,305.41,305.6,8937.0,305.69,305.73,305.41,305.6,8937.0
2025-05-02 14:30:00,305.72,306.25,305.6,306.12,15489.0,305.72,306.25,305.6,306.12,15489.0
2025-05-02 14:40:00,306.12,306.26,305.62,305.62,46525.0,306.12,306.26,305.62,305.62,46525.0
2025-05-02 14:50:00,305.69,305.91,305.37,305.68,10476.0,305.69,305.91,305.37,305.68,10476.0
2025-05-02 15:00:00,305.64,305.74,305.04,305.44,21126.0,305.64,305.74,305.04,305.44,21126.0
2025-05-02 15:10:00,305.44,305.76,305.2,305.44,18309.0,305.44,305.76,305.2,305.44,18309.0
2025-05-02 15:20:00,305.36,305.79,305.36,305.52,17468.0,305.36,305.79,305.36,305.52,17468.0
2025-05-02 15:30:00,305.36,305.7,305.21,305.6,19770.0,305.36,305.7,305.21,305.6,19770.0
2025-05-02 15:40:00,305.52,305.68,305.05,305.14,38598.0,305.52,305.68,305.05,305.14,38598.0
2025-05-02 15:50:00,305.21,305.74,305.13,305.34,151550.0,305.21,305.74,305.13,305.34,151550.0
2025-05-05 09:30:00,303.43,305.79,303.41,305.19,46374.0,303.43,305.79,303.41,305.19,46374.0
2025-05-05 09:40:00,305.72,306.2,304.75,306.01,37701.0,305.72,306.2,304.75,306.01,37701.0
2025-05-05 09:50:00,306.14,306.54,305.21,306.08,30734.0,306.14,306.54,305.21,306.08,30734.0
2025-05-05 10:00:00,306.3,307.18,306.3,307.06,43244.0,306.3,307.18,306.3,307.06,43244.0
2025-05-05 10:10:00,307.08,307.94,306.77,307.94,23689.0,307.08,307.94,306.77,307.94,23689.0
2025-05-05 10:20:00,307.94,308.19,307.11,308.04,43914.0,307.94,308.19,307.11,308.04,43914.0
2025-05-05 10:30:00,308.04,308.05,307.28,307.94,28984.0,308.04,308.05,307.28,307.94,28984.0
2025-05-05 10:40:00,308.13,308.16,307.54,307.87,21445.0,308.13,308.16,307.54,307.87,21445.0
2025-05-05 10:50:00,307.85,308.65,307.6,308.37,37742.0,307.85,308.65,307.6,308.37,37742.0
2025-05-05 11:00:00,308.37,308.6,308.25,308.59,28295.0,308.37,308.6,308.25,308.59,28295.0
2025-05-05 11:10:00,308.58,308.89,308.46,308.86,36171.0,308.58,308.89,308.46,308.86,36171.0
2025-05-05 11:20:00,308.77,308.86,307.85,308.08,41431.0,308.77,308.86,307.85,308.08,41431.0
2025-05-05 11:30:00,308.07,308.24,307.49,307.75,35565.0,308.07,308.24,307.49,307.75,35565.0
2025-05-05 11:40:00,307.45,308.43,307.45,308.0,31244.0,307.45,308.43,307.45,308.0,31244.0
2025-05-05 11:50:00,308.04,308.68,308.03,308.68,15179.0,308.04,308.68,308.03,308.68,15179.0
2025-05-05 12:00:00,308.68,308.68,308.25,308.45,12879.0,308.68,308.68,308.25,308.45,12879.0
2025-05-05 12:10:00,308.65,308.79,308.18,308.21,33182.0,308.65,308.79,308.18,308.21,33182.0
2025-05-05 12:20:00,308.3,308.53,307.85,308.0,18656.0,308.3,308.53,307.85,308.0,18656.0
2025-05-05 12:30:00,307.95,308.15,307.83,307.98,30177.0,307.95,308.15,307.83,307.98,30177.0
2025-05-05 12:40:00,308.06,308.33,307.96,308.23,16978.0,308.06,308.33,307.96,308.23,16978.0
2025-05-05 12:50:00,308.18,308.53,308.03,308.09,20656.0,308.18,308.53,308.03,308.09,20656.0
2025-05-05 13:00:00,308.04,308.34,307.97,308.05,33076.0,308.04,308.34,307.97,308.05,33076.0
2025-05-05 13:10:00,308.1,308.34,307.92,307.96,40966.0,308.1,308.34,307.92,307.96,40966.0
2025-05-05 13:20:00,308.05,308.34,307.99,308.0,76774.0,308.05,308.34,307.99,308.0,76774.0
2025-05-05 13:30:00,307.93,308.24,307.9,308.0,28875.0,307.93,308.24,307.9,308.0,28875.0
2025-05-05 13:40:00,308.13,308.42,308.0,308.29,30485.0,308.13,308.42,308.0,308.29,30485.0
2025-05-05 13:50:00,308.34,308.57,308.16,308.39,16540.0,308.34,308.57,308.16,308.39,16540.0
2025-05-05 14:00:00,308.38,308.4,307.99,308.22,34476.0,308.38,308.4,307.99,308.22,34476.0
2025-05-05 14:10:00,308.19,308.38,307.8,308.26,24022.0,308.19,308.38,307.8,308.26,24022.0
2025-05-05 14:20:00,308.38,308.6,308.26,308.45,16138.0,308.38,308.6,308.26,308.45,16138.0
2025-05-05 14:30:00,308.6,308.99,308.45,308.96,15315.0,308.6,308.99,308.45,308.96,15315.0
2025-05-05 14:40:00,308.97,309.41,308.92,308.92,18937.0,308.97,309.41,308.92,308.92,18937.0
2025-05-05 14:50:00,309.02,309.22,308.86,309.13,34016.0,309.02,309.22,308.86,309.13,34016.0
2025-05-05 15:00:00,309.13,309.13,308.71,308.75,59261.0,309.13,309.13,308.71,308.75,59261.0
2025-05-05 15:10:00,308.78,308.86,308.38,308.44,54900.0,308.78,308.86,308.38,308.44,54900.0
2025-05-05 15:20:00,308.38,308.42,307.88,307.88,40066.0,308.38,308.42,307.88,307.88,40066.0
2025-05-05 15:30:00,307.91,308.4,307.91,308.07,55455.0,307.91,308.4,307.91,308.07,55455.0
2025-05-05 15:40:00,308.04,308.13,307.55,307.59,89625.0,308.04,308.13,307.55,307.59,89625.0
2025-05-05 15:50:00,307.6,308.14,306.92,307.81,496331.0,307.6,308.14,306.92,307.81,496331.0
2025-05-06 09:30:00,303.86,305.02,303.74,304.57,225404.0,303.86,305.02,303.74,304.57,225404.0
2025-05-06 09:40:00,304.56,304.56,303.77,303.85,56094.0,304.56,304.56,303.77,303.85,56094.0
2025-05-06 09:50:00,303.92,304.43,303.44,304.43,46756.0,303.92,304.43,303.44,304.43,46756.0
2025-05-06 10:00:00,304.44,304.63,303.49,304.35,22416.0,304.44,304.63,303.49,304.35,22416.0
2025-05-06 10:10:00,304.35,305.48,304.13,305.48,23204.0,304.35,305.48,304.13,305.48,23204.0
2025-05-06 10:20:00,305.39,305.8,304.92,305.23,14303.0,305.39,305.8,304.92,305.23,14303.0
2025-05-06 10:30:00,305.17,305.95,305.06,305.38,16105.0,305.17,305.95,305.06,305.38,16105.0
2025-05-06 10:40:00,305.43,305.79,305.06,305.52,56673.0,305.43,305.79,305.06,305.52,56673.0
2025-05-06 10:50:00,305.46,305.66,304.94,305.54,27263.0,305.46,305.66,304.94,305.54,27263.0
2025-05-06 11:00:00,305.5,305.63,304.69,304.69,12671.0,305.5,305.63,304.69,304.69,12671.0
2025-05-06 11:10:00,304.76,305.12,304.36,305.1,120529.0,304.76,305.12,304.36,305.1,120529.0
2025-05-06 11:20:00,305.21,305.4,304.92,305.16,10675.0,305.21,305.4,304.92,305.16,10675.0
2025-05-06 11:30:00,305.16,305.22,304.75,305.03,30086.0,305.16,305.22,304.75,305.03,30086.0
2025-05-06 11:40:00,305.03,305.19,304.46,304.48,17972.0,305.03,305.19,304.46,304.48,17972.0
2025-05-06 11:50:00,304.45,304.46,303.78,304.24,12847.0,304.45,304.46,303.78,304.24,12847.0
2025-05-06 12:00:00,304.31,304.63,304.27,304.34,17988.0,304.31,304.63,304.27,304.34,17988.0
2025-05-06 12:10:00,304.34,305.7,304.24,305.24,13832.0,304.34,305.7,304.24,305.24,13832.0
2025-05-06 12:20:00,305.3,305.3,304.57,304.75,14087.0,305.3,305.3,304.57,304.75,14087.0
2025-05-06 12:30:00,304.74,304.75,304.42,304.48,9184.0,304.74,304.75,304.42,304.48,9184.0
2025-05-06 12:40:00,304.48,304.48,303.66,303.92,35189.0,304.48,304.48,303.66,303.92,35189.0
2025-05-06 12:50:00,303.92,304.11,303.45,303.5,37197.0,303.92,304.11,303.45,303.5,37197.0
2025-05-06 13:00:00,303.59,304.28,303.43,304.15,31675.0,303.59,304.28,303.43,304.15,31675.0
2025-05-06 13:10:00,304.07,304.19,303.55,304.04,9676.0,304.07,304.19,303.55,304.04,9676.0
2025-05-06 13:20:00,303.98,304.12,303.5,303.88,23700.0,303.98,304.12,303.5,303.88,23700.0
2025-05-06 13:30:00,303.88,304.19,303.48,303.49,4825.0,303.88,304.19,303.48,303.49,4825.0
2025-05-06 13:40:00,303.54,303.63,303.2,303.49,35352.0,303.54,303.63,303.2,303.49,35352.0
2025-05-06 13:50:00,303.55,303.89,303.42,303.65,37887.0,303.55,303.89,303.42,303.65,37887.0
2025-05-06 14:00:00,303.68,304.12,303.64,303.94,30143.0,303.68,304.12,303.64,303.94,30143.0
2025-05-06 14:10:00,303.97,303.97,303.23,303.57,34002.0,303.97,303.97,303.23,303.57,34002.0
2025-05-06 14:20:00,303.53,304.31,303.46,304.17,11513.0,303.53,304.31,303.46,304.17,11513.0
2025-05-06 14:30:00,304.31,304.31,303.88,304.04,18388.0,304.31,304.31,303.88,304.04,18388.0
2025-05-06 14:40:00,304.06,304.34,303.93,304.0,9294.0,304.06,304.34,303.93,304.0,9294.0
2025-05-06 14:50:00,304.0,304.4,303.94,304.18,29441.0,304.0,304.4,303.94,304.18,29441.0
2025-05-06 15:00:00,304.25,304.56,304.14,304.42,14210.0,304.25,304.56,304.14,304.42,14210.0
2025-05-06 15:10:00,304.41,304.45,304.02,304.06,22049.0,304.41,304.45,304.02,304.06,22049.0
2025-05-06 15:20:00,304.07,304.71,303.99,304.67,19222.0,304.07,304.71,303.99,304.67,19222.0
2025-05-06 15:30:00,304.76,304.97,304.54,304.55,30549.0,304.76,304.97,304.54,304.55,30549.0
2025-05-06 15:40:00,304.49,305.17,304.49,305.05,67982.0,304.49,305.17,304.49,305.05,67982.0
2025-05-06 15:50:00,305.0,305.04,303.63,303.67,192792.0,305.0,305.04,303.63,303.67,192792.0
2025-05-07 09:30:00,304.8,305.67,303.47,305.42,70301.0,304.8,305.67,303.47,305.42,70301.0
2025-05-07 09:40:00,305.44,306.13,304.73,305.16,32801.0,305.44,306.13,304.73,305.16,32801.0
2025-05-07 09:50:00,304.86,305.99,304.72,305.78,34887.0,304.86,305.99,304.72,305.78,34887.0
2025-05-07 10:00:00,305.8,305.81,304.15,304.42,20574.0,305.8,305.81,304.15,304.42,20574.0
2025-05-07 10:10:00,304.47,305.24,304.27,304.97,24381.0,304.47,305.24,304.27,304.97,24381.0
2025-05-07 10:20:00,304.94,304.97,304.61,304.77,11954.0,304.94,304.97,304.61,304.77,11954.0
2025-05-07 10:30:00,304.65,304.76,304.27,304.28,15519.0,304.65,304.76,304.27,304.28,15519.0
2025-05-07 10:40:00,304.32,305.55,304.32,305.01,46281.0,304.32,305.55,304.32,305.01,46281.0
2025-05-07 10:50:00,304.82,304.82,304.06,304.64,20425.0,304.82,304.82,304.06,304.64,20425.0
2025-05-07 11:00:00,304.55,304.58,303.81,304.24,31501.0,304.55,304.58,303.81,304.24,31501.0
2025-05-07 11:10:00,304.3,304.85,304.09,304.82,21741.0,304.3,304.85,304.09,304.82,21741.0
2025-05-07 11:20:00,304.86,305.66,304.77,305.61,19185.0,304.86,305.66,304.77,305.61,19185.0
2025-05-07 11:30:00,305.56,306.03,305.32,305.79,31368.0,305.56,306.03,305.32,305.79,31368.0
2025-05-07 11:40:00,306.08,306.38,305.56,305.59,11942.0,306.08,306.38,305.56,305.59,11942.0
2025-05-07 11:50:00,305.53,306.39,305.53,306.39,5497.0,305.53,306.39,305.53,306.39,5497.0
2025-05-07 12:00:00,306.32,307.17,306.24,306.99,16888.0,306.32,307.17,306.24,306.99,16888.0
2025-05-07 12:10:00,306.98,307.12,306.7,307.11,11410.0,306.98,307.12,306.7,307.11,11410.0
2025-05-07 12:20:00,307.04,307.04,306.49,306.52,7471.0,307.04,307.04,306.49,306.52,7471.0
2025-05-07 12:30:00,306.54,306.85,306.49,306.85,10333.0,306.54,306.85,306.49,306.85,10333.0
2025-05-07 12:40:00,306.88,307.11,306.85,306.91,10948.0,306.88,307.11,306.85,306.91,10948.0
2025-05-07 12:50:00,307.1,307.54,306.94,307.54,12314.0,307.1,307.54,306.94,307.54,12314.0
2025-05-07 13:00:00,307.5,307.88,307.39,307.76,8680.0,307.5,307.88,307.39,307.76,8680.0
2025-05-07 13:10:00,307.81,308.09,307.76,307.93,12780.0,307.81,308.09,307.76,307.93,12780.0
2025-05-07 13:20:00,307.78,308.09,307.7,307.9,12702.0,307.78,308.09,307.7,307.9,12702.0
2025-05-07 13:30:00,307.84,307.91,307.28,307.33,9371.0,307.84,307.91,307.28,307.33,9371.0
2025-05-07 13:40:00,307.32,307.56,307.26,307.56,7046.0,307.32,307.56,307.26,307.56,7046.0
2025-05-07 13:50:00,307.56,307.61,306.36,306.54,8584.0,307.56,307.61,306.36,306.54,8584.0
2025-05-07 14:00:00,306.81,306.81,304.86,305.22,16947.0,306.81,306.81,304.86,305.22,16947.0
2025-05-07 14:10:00,305.19,305.39,304.49,305.23,23209.0,305.19,305.39,304.49,305.23,23209.0
2025-05-07 14:20:00,305.23,306.6,305.23,306.19,33916.0,305.23,306.6,305.23,306.19,33916.0
2025-05-07 14:30:00,306.24,307.43,305.95,307.1,11295.0,306.24,307.43,305.95,307.1,11295.0
2025-05-07 14:40:00,307.25,307.46,305.95,306.1,16216.0,307.25,307.46,305.95,306.1,16216.0
2025-05-07 14:50:00,306.18,307.36,305.64,306.95,33377.0,306.18,307.36,305.64,306.95,33377.0
2025-05-07 15:00:00,306.95,307.28,306.65,307.11,10322.0,306.95,307.28,306.65,307.11,10322.0
2025-05-07 15:10:00,307.28,307.28,306.51,307.0,14396.0,307.28,307.28,306.51,307.0,14396.0
2025-05-07 15:20:00,306.92,306.96,305.48,305.54,11696.0,306.92,306.96,305.48,305.54,11696.0
2025-05-07 15:30:00,305.72,305.73,304.95,305.54,30885.0,305.72,305.73,304.95,305.54,30885.0
2025-05-07 15:40:00,305.52,307.66,305.49,305.94,55321.0,305.52,307.66,305.49,305.94,55321.0
2025-05-07 15:50:00,305.82,306.36,304.99,305.93,201382.0,305.82,306.36,304.99,305.93,201382.0
2025-05-08 09:30:00,309.0,310.0,308.0,309.16,87940.0,309.0,310.0,308.0,309.16,87940.0
2025-05-08 09:40:00,309.15,309.44,308.72,309.24,57352.0,309.15,309.44,308.72,309.24,57352.0
2025-05-08 09:50:00,309.25,309.87,308.92,309.48,82028.0,309.25,309.87,308.92,309.48,82028.0
2025-05-08 10:00:00,309.49,310.14,309.17,309.52,27969.0,309.49,310.14,309.17,309.52,27969.0
2025-05-08 10:10:00,309.56,310.15,308.89,310.05,37268.0,309.56,310.15,308.89,310.05,37268.0
2025-05-08 10:20:00,310.05,310.65,309.75,309.93,40834.0,310.05,310.65,309.75,309.93,40834.0
2025-05-08 10:30:00,309.87,310.61,309.46,309.96,46220.0,309.87,310.61,309.46,309.96,46220.0
2025-05-08 10:40:00,309.68,310.34,309.68,309.87,14736.0,309.68,310.34,309.68,309.87,14736.0
2025-05-08 10:50:00,309.79,310.3,309.06,309.21,23899.0,309.79,310.3,309.06,309.21,23899.0
2025-05-08 11:00:00,309.2,309.71,308.87,309.31,24640.0,309.2,309.71,308.87,309.31,24640.0
2025-05-08 11:10:00,309.31,309.67,309.14,309.51,22811.0,309.31,309.67,309.14,309.51,22811.0
2025-05-08 11:20:00,309.56,310.33,309.52,310.18,79506.0,309.56,310.33,309.52,310.18,79506.0
2025-05-08 11:30:00,309.71,310.17,309.55,309.93,14902.0,309.71,310.17,309.55,309.93,14902.0
2025-05-08 11:40:00,310.0,311.7,309.93,311.7,88021.0,310.0,311.7,309.93,311.7,88021.0
2025-05-08 11:50:00,311.65,311.76,310.72,311.18,15348.0,311.65,311.76,310.72,311.18,15348.0
2025-05-08 12:00:00,310.97,311.93,310.62,311.79,13644.0,310.97,311.93,310.62,311.79,13644.0
2025-05-08 12:10:00,311.79,312.21,311.65,312.09,13014.0,311.79,312.21,311.65,312.09,13014.0
2025-05-08 12:20:00,311.79,312.19,311.7,312.12,19934.0,311.79,312.19,311.7,312.12,19934.0
2025-05-08 12:30:00,312.0,312.11,311.49,311.85,13979.0,312.0,312.11,311.49,311.85,13979.0
2025-05-08 12:40:00,311.85,312.77,311.79,312.75,32851.0,311.85,312.77,311.79,312.75,32851.0
2025-05-08 12:50:00,312.69,312.84,312.52,312.65,11958.0,312.69,312.84,312.52,312.65,11958.0
2025-05-08 13:00:00,312.71,312.71,312.18,312.36,15663.0,312.71,312.71,312.18,312.36,15663.0
2025-05-08 13:10:00,312.26,312.53,312.11,312.48,16367.0,312.26,312.53,312.11,312.48,16367.0
2025-05-08 13:20:00,312.43,313.18,312.34,312.69,40496.0,312.43,313.18,312.34,312.69,40496.0
2025-05-08 13:30:00,312.7,313.25,312.52,312.64,35203.0,312.7,313.25,312.52,312.64,35203.0
2025-05-08 13:40:00,312.64,312.64,311.96,312.1,25035.0,312.64,312.64,311.96,312.1,25035.0
2025-05-08 13:50:00,312.11,312.2,311.06,311.25,30619.0,312.11,312.2,311.06,311.25,30619.0
2025-05-08 14:00:00,311.23,311.54,311.0,311.42,22080.0,311.23,311.54,311.0,311.42,22080.0
2025-05-08 14:10:00,311.53,311.83,311.27,311.56,34003.0,311.53,311.83,311.27,311.56,34003.0
2025-05-08 14:20:00,311.56,311.77,311.06,311.06,29373.0,311.56,311.77,311.06,311.06,29373.0
2025-05-08 14:30:00,311.19,311.68,311.19,311.48,32482.0,311.19,311.68,311.19,311.48,32482.0
2025-05-08 14:40:00,311.48,311.65,311.29,311.35,15148.0,311.48,311.65,311.29,311.35,15148.0
2025-05-08 14:50:00,311.33,311.41,311.08,311.28,20885.0,311.33,311.41,311.08,311.28,20885.0
2025-05-08 15:00:00,311.14,311.22,310.76,310.87,28112.0,311.14,311.22,310.76,310.87,28112.0
2025-05-08 15:10:00,310.86,310.9,310.37,310.63,26616.0,310.86,310.9,310.37,310.63,26616.0
2025-05-08 15:20:00,310.69,311.26,310.68,311.13,21204.0,310.69,311.26,310.68,311.13,21204.0
2025-05-08 15:30:00,311.13,311.15,310.47,310.66,25832.0,311.13,311.15,310.47,310.66,25832.0
2025-05-08 15:40:00,310.66,310.67,309.89,310.06,27217.0,310.66,310.67,309.89,310.06,27217.0
2025-05-08 15:50:00,309.98,309.98,308.32,308.6,213795.0,309.98,309.98,308.32,308.6,213795.0
2025-05-09 09:30:00,310.03,311.59,309.46,311.05,89229.0,310.03,311.59,309.46,311.05,89229.0
2025-05-09 09:40:00,311.1,311.29,309.91,310.08,56131.0,311.1,311.29,309.91,310.08,56131.0
2025-05-09 09:50:00,309.91,310.04,309.11,309.22,30488.0,309.91,310.04,309.11,309.22,30488.0
2025-05-09 10:00:00,309.2,309.36,308.76,308.92,30062.0,309.2,309.36,308.76,308.92,30062.0
2025-05-09 10:10:00,308.81,309.06,307.72,307.75,34327.0,308.81,309.06,307.72,307.75,34327.0
2025-05-09 10:20:00,307.63,307.88,306.7,307.38,45905.0,307.63,307.88,306.7,307.38,45905.0
2025-05-09 10:30:00,307.45,307.77,307.21,307.63,29843.0,307.45,307.77,307.21,307.63,29843.0
2025-05-09 10:40:00,307.64,308.12,307.32,308.12,16462.0,307.64,308.12,307.32,308.12,16462.0
2025-05-09 10:50:00,308.09,308.26,307.52,307.85,19817.0,308.09,308.26,307.52,307.85,19817.0
2025-05-09 11:00:00,307.84,308.28,307.64,308.15,9986.0,307.84,308.28,307.64,308.15,9986.0
2025-05-09 11:10:00,308.04,308.11,307.53,307.98,14360.0,308.04,308.11,307.53,307.98,14360.0
2025-05-09 11:20:00,307.94,308.62,307.53,308.52,31053.0,307.94,308.62,307.53,308.52,31053.0
2025-05-09 11:30:00,308.51,308.51,307.95,308.38,7432.0,308.51,308.51,307.95,308.38,7432.0
2025-05-09 11:40:00,308.28,308.61,308.22,308.43,8399.0,308.28,308.61,308.22,308.43,8399.0
2025-05-09 11:50:00,308.56,308.7,308.18,308.36,12507.0,308.56,308.7,308.18,308.36,12507.0
2025-05-09 12:00:00,308.29,308.41,307.59,307.68,14981.0,308.29,308.41,307.59,307.68,14981.0
2025-05-09 12:10:00,307.61,308.01,307.37,307.86,7881.0,307.61,308.01,307.37,307.86,7881.0
2025-05-09 12:20:00,307.85,307.85,307.39,307.49,13115.0,307.85,307.85,307.39,307.49,13115.0
2025-05-09 12:30:00,307.6,307.88,307.46,307.59,14610.0,307.6,307.88,307.46,307.59,14610.0
2025-05-09 12:40:00,307.58,307.78,307.3,307.51,20119.0,307.58,307.78,307.3,307.51,20119.0
2025-05-09 12:50:00,307.51,307.88,307.35,307.44,26594.0,307.51,307.88,307.35,307.44,26594.0
2025-05-09 13:00:00,307.44,307.59,307.18,307.39,8756.0,307.44,307.59,307.18,307.39,8756.0
2025-05-09 13:10:00,307.51,307.93,307.36,307.88,14177.0,307.51,307.93,307.36,307.88,14177.0
2025-05-09 13:20:00,307.88,308.35,307.4,308.25,16134.0,307.88,308.35,307.4,308.25,16134.0
2025-05-09 13:30:00,308.37,308.75,308.19,308.54,12188.0,308.37,308.75,308.19,308.54,12188.0
2025-05-09 13:40:00,308.72,309.43,308.54,309.23,23616.0,308.72,309.43,308.54,309.23,23616.0
2025-05-09 13:50:00,309.12,309.35,309.01,309.35,14340.0,309.12,309.35,309.01,309.35,14340.0
2025-05-09 14:00:00,309.24,309.31,308.77,308.88,21607.0,309.24,309.31,308.77,308.88,21607.0
2025-05-09 14:10:00,308.93,309.13,308.61,308.86,22069.0,308.93,309.13,308.61,308.86,22069.0
2025-05-09 14:20:00,308.87,309.21,308.61,308.85,20817.0,308.87,309.21,308.61,308.85,20817.0
2025-05-09 14:30:00,308.83,309.15,308.7,308.88,16228.0,308.83,309.15,308.7,308.88,16228.0
2025-05-09 14:40:00,308.96,309.27,308.91,309.04,13189.0,308.96,309.27,308.91,309.04,13189.0
2025-05-09 14:50:00,309.01,309.12,308.75,308.76,18690.0,309.01,309.12,308.75,308.76,18690.0
2025-05-09 15:00:00,308.8,309.26,308.78,309.21,17105.0,308.8,309.26,308.78,309.21,17105.0
2025-05-09 15:10:00,309.1,309.24,308.64,308.95,14783.0,309.1,309.24,308.64,308.95,14783.0
2025-05-09 15:20:00,308.86,308.86,308.49,308.52,17818.0,308.86,308.86,308.49,308.52,17818.0
2025-05-09 15:30:00,308.53,308.6,308.12,308.17,27930.0,308.53,308.6,308.12,308.17,27930.0
2025-05-09 15:40:00,308.17,308.35,307.92,308.17,20991.0,308.17,308.35,307.92,308.17,20991.0
2025-05-09 15:50:00,308.2,308.32,307.73,307.95,107302.0,308.2,308.32,307.73,307.95,107302.0
2025-05-12 09:30:00,316.47,319.89,315.35,318.85,147139.0,316.47,319.89,315.35,318.85,147139.0
2025-05-12 09:40:00,319.11,319.95,318.36,319.68,64976.0,319.11,319.95,318.36,319.68,64976.0
2025-05-12 09:50:00,319.58,320.0,319.01,319.67,79366.0,319.58,320.0,319.01,319.67,79366.0
2025-05-12 10:00:00,319.77,320.46,319.29,320.37,78474.0,319.77,320.46,319.29,320.37,78474.0
2025-05-12 10:10:00,320.32,320.88,319.61,320.22,62887.0,320.32,320.88,319.61,320.22,62887.0
2025-05-12 10:20:00,320.28,320.34,318.69,318.97,84736.0,320.28,320.34,318.69,318.97,84736.0
2025-05-12 10:30:00,318.92,319.63,318.34,319.05,61517.0,318.92,319.63,318.34,319.05,61517.0
2025-05-12 10:40:00,319.05,320.5,318.92,320.49,54681.0,319.05,320.5,318.92,320.49,54681.0
2025-05-12 10:50:00,320.31,320.83,319.7,319.78,61055.0,320.31,320.83,319.7,319.78,61055.0
2025-05-12 11:00:00,319.79,320.36,319.54,320.16,61894.0,319.79,320.36,319.54,320.16,61894.0
2025-05-12 11:10:00,320.13,321.0,320.08,320.93,46375.0,320.13,321.0,320.08,320.93,46375.0
2025-05-12 11:20:00,320.7,320.94,318.51,318.96,40587.0,320.7,320.94,318.51,318.96,40587.0
2025-05-12 11:30:00,318.96,319.96,318.96,319.4,28380.0,318.96,319.96,318.96,319.4,28380.0
2025-05-12 11:40:00,319.33,319.8,319.32,319.41,19612.0,319.33,319.8,319.32,319.41,19612.0
2025-05-12 11:50:00,319.49,320.12,319.37,319.72,20784.0,319.49,320.12,319.37,319.72,20784.0
2025-05-12 12:00:00,319.75,320.2,319.68,320.1,22305.0,319.75,320.2,319.68,320.1,22305.0
2025-05-12 12:10:00,320.17,320.44,319.81,319.93,20565.0,320.17,320.44,319.81,319.93,20565.0
2025-05-12 12:20:00,319.91,320.42,319.88,320.05,16131.0,319.91,320.42,319.88,320.05,16131.0
2025-05-12 12:30:00,320.02,320.4,319.93,320.31,18570.0,320.02,320.4,319.93,320.31,18570.0
2025-05-12 12:40:00,320.33,321.18,320.16,321.18,23998.0,320.33,321.18,320.16,321.18,23998.0
2025-05-12 12:50:00,321.06,321.42,320.94,321.35,23997.0,321.06,321.42,320.94,321.35,23997.0
2025-05-12 13:00:00,321.41,321.98,321.16,321.98,15126.0,321.41,321.98,321.16,321.98,15126.0
2025-05-12 13:10:00,321.87,321.91,321.44,321.5,36622.0,321.87,321.91,321.44,321.5,36622.0
2025-05-12 13:20:00,321.45,322.3,321.41,322.09,26961.0,321.45,322.3,321.41,322.09,26961.0
2025-05-12 13:30:00,322.06,322.42,321.89,321.99,14110.0,322.06,322.42,321.89,321.99,14110.0
2025-05-12 13:40:00,322.01,322.06,321.66,321.71,16478.0,322.01,322.06,321.66,321.71,16478.0
2025-05-12 13:50:00,321.77,321.89,321.29,321.29,15981.0,321.77,321.89,321.29,321.29,15981.0
2025-05-12 14:00:00,321.27,321.75,321.27,321.69,11610.0,321.27,321.75,321.27,321.69,11610.0
2025-05-12 14:10:00,321.62,322.08,321.3,322.05,14585.0,321.62,322.08,321.3,322.05,14585.0
2025-05-12 14:20:00,322.06,322.06,321.63,321.77,14702.0,322.06,322.06,321.63,321.77,14702.0
2025-05-12 14:30:00,321.8,322.24,321.64,322.15,21690.0,321.8,322.24,321.64,322.15,21690.0
2025-05-12 14:40:00,322.15,322.18,321.81,321.81,10884.0,322.15,322.18,321.81,321.81,10884.0
2025-05-12 14:50:00,321.69,321.79,321.42,321.46,14986.0,321.69,321.79,321.42,321.46,14986.0
2025-05-12 15:00:00,321.44,321.78,321.3,321.48,15431.0,321.44,321.78,321.3,321.48,15431.0
2025-05-12 15:10:00,321.54,321.8,321.28,321.78,21262.0,321.54,321.8,321.28,321.78,21262.0
2025-05-12 15:20:00,321.8,321.85,321.49,321.5,11273.0,321.8,321.85,321.49,321.5,11273.0
2025-05-12 15:30:00,321.51,321.77,321.04,321.05,18433.0,321.51,321.77,321.04,321.05,18433.0
2025-05-12 15:40:00,321.2,321.75,321.11,321.61,21980.0,321.2,321.75,321.11,321.61,21980.0
2025-05-12 15:50:00,321.74,322.47,321.54,322.24,170874.0,321.74,322.47,321.54,322.24,170874.0
2025-05-13 09:30:00,321.92,323.56,321.56,322.85,92265.0,321.92,323.56,321.56,322.85,92265.0
2025-05-13 09:40:00,323.06,323.54,322.39,322.84,38695.0,323.06,323.54,322.39,322.84,38695.0
2025-05-13 09:50:00,322.89,325.39,322.86,324.96,85088.0,322.89,325.39,322.86,324.96,85088.0
2025-05-13 10:00:00,325.12,325.64,324.53,325.26,59899.0,325.12,325.64,324.53,325.26,59899.0
2025-05-13 10:10:00,325.4,325.71,324.57,324.92,80327.0,325.4,325.71,324.57,324.92,80327.0
2025-05-13 10:20:00,324.77,325.08,324.22,324.31,48450.0,324.77,325.08,324.22,324.31,48450.0
2025-05-13 10:30:00,324.16,324.68,323.95,324.02,43199.0,324.16,324.68,323.95,324.02,43199.0
2025-05-13 10:40:00,323.99,324.38,323.14,323.14,31261.0,323.99,324.38,323.14,323.14,31261.0
2025-05-13 10:50:00,323.24,323.98,323.07,323.28,47785.0,323.24,323.98,323.07,323.28,47785.0
2025-05-13 11:00:00,323.41,323.79,323.14,323.65,20641.0,323.41,323.79,323.14,323.65,20641.0
2025-05-13 11:10:00,323.77,323.88,322.83,323.17,33870.0,323.77,323.88,322.83,323.17,33870.0
2025-05-13 11:20:00,323.11,323.34,322.46,323.18,30313.0,323.11,323.34,322.46,323.18,30313.0
2025-05-13 11:30:00,323.04,323.75,323.02,323.75,15430.0,323.04,323.75,323.02,323.75,15430.0
2025-05-13 11:40:00,323.55,324.0,323.42,323.44,18083.0,323.55,324.0,323.42,323.44,18083.0
2025-05-13 11:50:00,323.42,323.52,323.07,323.32,9348.0,323.42,323.52,323.07,323.32,9348.0
2025-05-13 12:00:00,323.25,323.25,322.71,322.93,12359.0,323.25,323.25,322.71,322.93,12359.0
2025-05-13 12:10:00,323.03,323.12,322.69,322.69,11027.0,323.03,323.12,322.69,322.69,11027.0
2025-05-13 12:20:00,322.69,323.18,322.69,323.02,15093.0,322.69,323.18,322.69,323.02,15093.0
2025-05-13 12:30:00,322.91,323.65,322.9,323.56,17670.0,322.91,323.65,322.9,323.56,17670.0
2025-05-13 12:40:00,323.62,323.77,323.47,323.64,12558.0,323.62,323.77,323.47,323.64,12558.0
2025-05-13 12:50:00,323.51,323.9,323.46,323.9,26938.0,323.51,323.9,323.46,323.9,26938.0
2025-05-13 13:00:00,323.88,323.88,323.51,323.58,12734.0,323.88,323.88,323.51,323.58,12734.0
2025-05-13 13:10:00,323.65,323.82,323.34,323.74,32353.0,323.65,323.82,323.34,323.74,32353.0
2025-05-13 13:20:00,323.74,323.83,323.46,323.46,17156.0,323.74,323.83,323.46,323.46,17156.0
2025-05-13 13:30:00,323.53,324.06,323.44,323.65,14408.0,323.53,324.06,323.44,323.65,14408.0
2025-05-13 13:40:00,323.65,323.82,323.48,323.48,13318.0,323.65,323.82,323.48,323.48,13318.0
2025-05-13 13:50:00,323.56,323.67,323.07,323.07,14222.0,323.56,323.67,323.07,323.07,14222.0
2025-05-13 14:00:00,323.19,323.53,323.0,323.22,9995.0,323.19,323.53,323.0,323.22,9995.0
2025-05-13 14:10:00,323.22,323.38,322.89,323.15,11318.0,323.22,323.38,322.89,323.15,11318.0
2025-05-13 14:20:00,323.15,323.27,322.88,323.06,19061.0,323.15,323.27,322.88,323.06,19061.0
2025-05-13 14:30:00,323.05,323.07,322.83,323.03,10701.0,323.05,323.07,322.83,323.03,10701.0
2025-05-13 14:40:00,323.07,323.07,322.75,322.75,11024.0,323.07,323.07,322.75,322.75,11024.0
2025-05-13 14:50:00,322.87,323.54,322.79,323.47,18213.0,322.87,323.54,322.79,323.47,18213.0
2025-05-13 15:00:00,323.47,323.73,323.33,323.51,21277.0,323.47,323.73,323.33,323.51,21277.0
2025-05-13 15:10:00,323.5,323.94,323.49,323.81,19967.0,323.5,323.94,323.49,323.81,19967.0
2025-05-13 15:20:00,323.78,323.79,323.46,323.49,21277.0,323.78,323.79,323.46,323.49,21277.0
2025-05-13 15:30:00,323.56,323.81,323.42,323.65,30874.0,323.56,323.81,323.42,323.65,30874.0
2025-05-13 15:40:00,323.61,323.7,322.84,322.84,42940.0,323.61,323.7,322.84,322.84,42940.0
2025-05-13 15:50:00,322.91,323.04,322.22,322.39,241783.0,322.91,323.04,322.22,322.39,241783.0
2025-05-14 09:30:00,321.54,322.1,320.28,320.39,58673.0,321.54,322.1,320.28,320.39,58673.0
2025-05-14 09:40:00,320.59,320.7,319.16,319.62,57317.0,320.59,320.7,319.16,319.62,57317.0
2025-05-14 09:50:00,319.54,319.68,317.9,318.67,47311.0,319.54,319.68,317.9,318.67,47311.0
2025-05-14 10:00:00,318.6,319.87,318.42,319.36,27589.0,318.6,319.87,318.42,319.36,27589.0
2025-05-14 10:10:00,319.14,319.59,318.64,319.38,13751.0,319.14,319.59,318.64,319.38,13751.0
2025-05-14 10:20:00,319.34,320.05,319.32,319.61,24225.0,319.34,320.05,319.32,319.61,24225.0
2025-05-14 10:30:00,319.39,320.14,319.39,319.57,13160.0,319.39,320.14,319.39,319.57,13160.0
2025-05-14 10:40:00,319.45,319.46,318.9,319.1,18174.0,319.45,319.46,318.9,319.1,18174.0
2025-05-14 10:50:00,319.3,319.48,318.82,319.4,14777.0,319.3,319.48,318.82,319.4,14777.0
2025-05-14 11:00:00,319.42,319.42,318.71,318.89,57385.0,319.42,319.42,318.71,318.89,57385.0
2025-05-14 11:10:00,318.98,319.82,318.93,319.57,20236.0,318.98,319.82,318.93,319.57,20236.0
2025-05-14 11:20:00,319.71,320.3,319.69,319.91,15299.0,319.71,320.3,319.69,319.91,15299.0
2025-05-14 11:30:00,319.96,320.36,319.91,320.24,43298.0,319.96,320.36,319.91,320.24,43298.0
2025-05-14 11:40:00,320.22,320.32,319.77,320.02,21431.0,320.22,320.32,319.77,320.02,21431.0
2025-05-14 11:50:00,320.02,320.02,319.73,319.89,19865.0,320.02,320.02,319.73,319.89,19865.0
2025-05-14 12:00:00,319.97,320.26,319.87,319.9,10460.0,319.97,320.26,319.87,319.9,10460.0
2025-05-14 12:10:00,319.82,320.0,319.66,319.81,10538.0,319.82,320.0,319.66,319.81,10538.0
2025-05-14 12:20:00,319.99,320.35,319.75,320.3,14113.0,319.99,320.35,319.75,320.3,14113.0
2025-05-14 12:30:00,320.31,320.57,319.79,319.79,17329.0,320.31,320.57,319.79,319.79,17329.0
2025-05-14 12:40:00,319.78,319.94,319.46,319.72,11762.0,319.78,319.94,319.46,319.72,11762.0
2025-05-14 12:50:00,319.72,320.18,319.64,320.17,14968.0,319.72,320.18,319.64,320.17,14968.0
2025-05-14 13:00:00,320.04,320.34,319.9,320.24,26780.0,320.04,320.34,319.9,320.24,26780.0
2025-05-14 13:10:00,320.38,320.52,319.86,320.23,13125.0,320.38,320.52,319.86,320.23,13125.0
2025-05-14 13:20:00,320.2,320.3,319.82,320.08,12274.0,320.2,320.3,319.82,320.08,12274.0
2025-05-14 13:30:00,320.08,320.54,319.96,320.53,12560.0,320.08,320.54,319.96,320.53,12560.0
2025-05-14 13:40:00,320.51,320.8,320.39,320.59,11305.0,320.51,320.8,320.39,320.59,11305.0
2025-05-14 13:50:00,320.78,321.33,320.78,321.28,13880.0,320.78,321.33,320.78,321.28,13880.0
2025-05-14 14:00:00,321.3,321.48,321.01,321.25,22682.0,321.3,321.48,321.01,321.25,22682.0
2025-05-14 14:10:00,321.27,321.55,321.08,321.55,11516.0,321.27,321.55,321.08,321.55,11516.0
2025-05-14 14:20:00,321.54,321.6,321.09,321.13,16722.0,321.54,321.6,321.09,321.13,16722.0
2025-05-14 14:30:00,321.31,321.76,321.03,321.59,16205.0,321.31,321.76,321.03,321.59,16205.0
2025-05-14 14:40:00,321.51,322.0,321.5,321.78,15039.0,321.51,322.0,321.5,321.78,15039.0
2025-05-14 14:50:00,321.75,322.06,321.46,321.46,20668.0,321.75,322.06,321.46,321.46,20668.0
2025-05-14 15:00:00,321.52,321.9,321.43,321.77,29219.0,321.52,321.9,321.43,321.77,29219.0
2025-05-14 15:10:00,321.81,322.0,321.54,321.56,24809.0,321.81,322.0,321.54,321.56,24809.0
2025-05-14 15:20:00,321.56,321.68,321.03,321.31,28408.0,321.56,321.68,321.03,321.31,28408.0
2025-05-14 15:30:00,321.25,321.4,321.05,321.23,23447.0,321.25,321.4,321.05,321.23,23447.0
2025-05-14 15:40:00,321.23,321.5,320.88,321.06,38295.0,321.23,321.5,320.88,321.06,38295.0
2025-05-14 15:50:00,321.11,321.61,320.34,320.4,217598.0,321.11,321.61,320.34,320.4,217598.0
2025-05-15 09:30:00,320.22,322.8,319.75,321.25,70761.0,320.22,322.8,319.75,321.25,70761.0
2025-05-15 09:40:00,321.55,322.96,321.25,322.56,55629.0,321.55,322.96,321.25,322.56,55629.0
2025-05-15 09:50:00,322.56,322.71,321.5,321.74,72284.0,322.56,322.71,321.5,321.74,72284.0
2025-05-15 10:00:00,321.74,323.09,321.71,322.53,50861.0,321.74,323.09,321.71,322.53,50861.0
2025-05-15 10:10:00,322.52,322.62,321.67,322.33,96730.0,322.52,322.62,321.67,322.33,96730.0
2025-05-15 10:20:00,322.31,322.38,321.48,321.81,18517.0,322.31,322.38,321.48,321.81,18517.0
2025-05-15 10:30:00,321.7,321.87,321.02,321.62,22623.0,321.7,321.87,321.02,321.62,22623.0
2025-05-15 10:40:00,321.45,321.98,321.24,321.73,33327.0,321.45,321.98,321.24,321.73,33327.0
2025-05-15 10:50:00,321.79,322.74,321.71,322.68,29169.0,321.79,322.74,321.71,322.68,29169.0
2025-05-15 11:00:00,322.65,323.05,322.4,322.56,23743.0,322.65,323.05,322.4,322.56,23743.0
2025-05-15 11:10:00,322.62,323.23,322.48,322.78,24322.0,322.62,323.23,322.48,322.78,24322.0
2025-05-15 11:20:00,322.93,323.24,322.77,323.03,16402.0,322.93,323.24,322.77,323.03,16402.0
2025-05-15 11:30:00,323.07,323.5,322.93,323.19,17210.0,323.07,323.5,322.93,323.19,17210.0
2025-05-15 11:40:00,323.18,323.47,322.85,322.88,15838.0,323.18,323.47,322.85,322.88,15838.0
2025-05-15 11:50:00,322.88,323.19,322.78,323.03,39799.0,322.88,323.19,322.78,323.03,39799.0
2025-05-15 12:00:00,323.02,323.41,322.71,323.41,15505.0,323.02,323.41,322.71,323.41,15505.0
2025-05-15 12:10:00,323.41,323.41,322.8,322.92,33173.0,323.41,323.41,322.8,322.92,33173.0
2025-05-15 12:20:00,322.92,323.5,322.82,323.24,25155.0,322.92,323.5,322.82,323.24,25155.0
2025-05-15 12:30:00,323.18,323.29,322.79,323.05,15117.0,323.18,323.29,322.79,323.05,15117.0
2025-05-15 12:40:00,323.28,323.28,322.79,323.12,16046.0,323.28,323.28,322.79,323.12,16046.0
2025-05-15 12:50:00,322.99,323.03,322.77,323.0,10728.0,322.99,323.03,322.77,323.0,10728.0
2025-05-15 13:00:00,323.03,323.26,322.91,323.1,12020.0,323.03,323.26,322.91,323.1,12020.0
2025-05-15 13:10:00,323.02,323.73,322.96,323.63,19856.0,323.02,323.73,322.96,323.63,19856.0
2025-05-15 13:20:00,323.72,323.79,323.33,323.68,13342.0,323.72,323.79,323.33,323.68,13342.0
2025-05-15 13:30:00,323.78,323.79,323.34,323.76,24382.0,323.78,323.79,323.34,323.76,24382.0
2025-05-15 13:40:00,323.67,323.89,323.57,323.68,15637.0,323.67,323.89,323.57,323.68,15637.0
2025-05-15 13:50:00,323.68,324.0,323.46,323.6,22330.0,323.68,324.0,323.46,323.6,22330.0
2025-05-15 14:00:00,323.56,323.64,323.38,323.5,27235.0,323.56,323.64,323.38,323.5,27235.0
2025-05-15 14:10:00,323.6,323.6,322.9,322.95,27951.0,323.6,323.6,322.9,322.95,27951.0
2025-05-15 14:20:00,322.94,323.18,322.84,323.04,12613.0,322.94,323.18,322.84,323.04,12613.0
2025-05-15 14:30:00,323.03,323.44,322.96,323.03,15954.0,323.03,323.44,322.96,323.03,15954.0
2025-05-15 14:40:00,323.13,323.17,322.78,323.08,33577.0,323.13,323.17,322.78,323.08,33577.0
2025-05-15 14:50:00,323.0,323.3,322.93,323.25,18747.0,323.0,323.3,322.93,323.25,18747.0
2025-05-15 15:00:00,323.25,323.55,323.18,323.24,23748.0,323.25,323.55,323.18,323.24,23748.0
2025-05-15 15:10:00,323.17,323.48,323.05,323.32,24241.0,323.17,323.48,323.05,323.32,24241.0
2025-05-15 15:20:00,323.31,323.41,323.02,323.15,24798.0,323.31,323.41,323.02,323.15,24798.0
2025-05-15 15:30:00,323.23,323.68,323.22,323.5,37554.0,323.23,323.68,323.22,323.5,37554.0
2025-05-15 15:40:00,323.52,323.81,323.25,323.25,46371.0,323.52,323.81,323.25,323.25,46371.0
2025-05-15 15:50:00,323.41,323.68,322.78,323.41,210174.0,323.41,323.68,322.78,323.41,210174.0
2025-05-16 09:30:00,317.42,317.42,310.5,311.71,301920.0,317.42,317.42,310.5,311.71,301920.0
2025-05-16 09:40:00,311.56,312.51,309.73,312.16,140013.0,311.56,312.51,309.73,312.16,140013.0
2025-05-16 09:50:00,312.16,313.84,311.42,313.84,81184.0,312.16,313.84,311.42,313.84,81184.0
2025-05-16 10:00:00,313.6,314.58,312.92,313.55,75150.0,313.6,314.58,312.92,313.55,75150.0
2025-05-16 10:10:00,313.59,315.62,313.32,314.99,77524.0,313.59,315.62,313.32,314.99,77524.0
2025-05-16 10:20:00,314.98,316.77,314.95,316.09,52941.0,314.98,316.77,314.95,316.09,52941.0
2025-05-16 10:30:00,316.13,316.41,315.33,315.72,63524.0,316.13,316.41,315.33,315.72,63524.0
2025-05-16 10:40:00,315.78,316.57,315.77,316.31,43756.0,315.78,316.57,315.77,316.31,43756.0
2025-05-16 10:50:00,316.39,316.8,316.14,316.54,34778.0,316.39,316.8,316.14,316.54,34778.0
2025-05-16 11:00:00,316.73,317.0,315.63,317.0,71445.0,316.73,317.0,315.63,317.0,71445.0
2025-05-16 11:10:00,317.0,317.0,315.29,315.4,92306.0,317.0,317.0,315.29,315.4,92306.0
2025-05-16 11:20:00,315.56,315.56,314.13,314.78,112681.0,315.56,315.56,314.13,314.78,112681.0
2025-05-16 11:30:00,314.81,315.19,314.51,315.15,42378.0,314.81,315.19,314.51,315.15,42378.0
2025-05-16 11:40:00,315.12,315.68,314.94,315.21,22699.0,315.12,315.68,314.94,315.21,22699.0
2025-05-16 11:50:00,315.33,315.96,314.97,314.97,33695.0,315.33,315.96,314.97,314.97,33695.0
2025-05-16 12:00:00,315.02,315.34,314.9,315.0,24693.0,315.02,315.34,314.9,315.0,24693.0
2025-05-16 12:10:00,314.84,315.93,314.79,315.52,23889.0,314.84,315.93,314.79,315.52,23889.0
2025-05-16 12:20:00,315.62,316.25,315.43,315.86,24975.0,315.62,316.25,315.43,315.86,24975.0
2025-05-16 12:30:00,315.88,316.14,315.75,316.13,12666.0,315.88,316.14,315.75,316.13,12666.0
2025-05-16 12:40:00,316.13,316.63,316.13,316.45,17425.0,316.13,316.63,316.13,316.45,17425.0
2025-05-16 12:50:00,316.47,317.15,316.37,316.75,31033.0,316.47,317.15,316.37,316.75,31033.0
2025-05-16 13:00:00,316.62,316.95,316.58,316.75,14332.0,316.62,316.95,316.58,316.75,14332.0
2025-05-16 13:10:00,316.75,317.27,316.6,317.27,25827.0,316.75,317.27,316.6,317.27,25827.0
2025-05-16 13:20:00,317.17,317.67,317.06,317.35,18750.0,317.17,317.67,317.06,317.35,18750.0
2025-05-16 13:30:00,317.35,317.6,316.59,316.79,29019.0,317.35,317.6,316.59,316.79,29019.0
2025-05-16 13:40:00,316.7,316.73,316.18,316.38,10057.0,316.7,316.73,316.18,316.38,10057.0
2025-05-16 13:50:00,316.41,316.79,316.16,316.79,12612.0,316.41,316.79,316.16,316.79,12612.0
2025-05-16 14:00:00,316.9,316.99,316.63,316.75,15946.0,316.9,316.99,316.63,316.75,15946.0
2025-05-16 14:10:00,316.65,317.19,316.65,316.86,35773.0,316.65,317.19,316.65,316.86,35773.0
2025-05-16 14:20:00,316.86,317.33,316.84,317.33,11033.0,316.86,317.33,316.84,317.33,11033.0
2025-05-16 14:30:00,317.25,317.78,317.23,317.75,20646.0,317.25,317.78,317.23,317.75,20646.0
2025-05-16 14:40:00,317.75,317.91,317.44,317.74,29280.0,317.75,317.91,317.44,317.74,29280.0
2025-05-16 14:50:00,317.74,317.92,317.62,317.62,14509.0,317.74,317.92,317.62,317.62,14509.0
2025-05-16 15:00:00,317.62,317.81,317.2,317.28,21865.0,317.62,317.81,317.2,317.28,21865.0
2025-05-16 15:10:00,317.4,318.0,317.29,317.86,29533.0,317.4,318.0,317.29,317.86,29533.0
2025-05-16 15:20:00,317.85,317.85,317.57,317.79,22372.0,317.85,317.85,317.57,317.79,22372.0
2025-05-16 15:30:00,317.7,318.06,317.51,317.69,58221.0,317.7,318.06,317.51,317.69,58221.0
2025-05-16 15:40:00,317.56,317.77,317.12,317.74,39022.0,317.56,317.77,317.12,317.74,39022.0
2025-05-16 15:50:00,317.7,317.83,317.13,317.77,195602.0,317.7,317.83,317.13,317.77,195602.0
2025-05-19 09:30:00,315.79,317.19,315.07,317.13,84629.0,315.79,317.19,315.07,317.13,84629.0
2025-05-19 09:40:00,317.24,318.1,317.14,318.01,27445.0,317.24,318.1,317.14,318.01,27445.0
2025-05-19 09:50:00,318.09,318.33,317.5,318.19,18730.0,318.09,318.33,317.5,318.19,18730.0
2025-05-19 10:00:00,318.19,318.99,317.99,318.44,24707.0,318.19,318.99,317.99,318.44,24707.0
2025-05-19 10:10:00,318.71,318.89,318.3,318.59,22607.0,318.71,318.89,318.3,318.59,22607.0
2025-05-19 10:20:00,318.56,318.73,317.68,318.37,19472.0,318.56,318.73,317.68,318.37,19472.0
2025-05-19 10:30:00,318.34,318.58,317.99,318.31,13351.0,318.34,318.58,317.99,318.31,13351.0
2025-05-19 10:40:00,318.37,318.77,318.18,318.18,16408.0,318.37,318.77,318.18,318.18,16408.0
2025-05-19 10:50:00,318.35,318.87,318.27,318.87,19983.0,318.35,318.87,318.27,318.87,19983.0
2025-05-19 11:00:00,318.81,318.81,317.98,318.18,31855.0,318.81,318.81,317.98,318.18,31855.0
2025-05-19 11:10:00,318.35,318.95,318.32,318.93,18129.0,318.35,318.95,318.32,318.93,18129.0
2025-05-19 11:20:00,318.87,319.09,318.77,318.92,16393.0,318.87,319.09,318.77,318.92,16393.0
2025-05-19 11:30:00,318.92,319.0,318.7,318.99,15788.0,318.92,319.0,318.7,318.99,15788.0
2025-05-19 11:40:00,319.01,319.45,318.9,318.92,15271.0,319.01,319.45,318.9,318.92,15271.0
2025-05-19 11:50:00,318.87,319.14,318.67,319.07,11454.0,318.87,319.14,318.67,319.07,11454.0
2025-05-19 12:00:00,319.13,319.23,318.75,318.82,23593.0,319.13,319.23,318.75,318.82,23593.0
2025-05-19 12:10:00,318.8,318.89,318.57,318.75,16779.0,318.8,318.89,318.57,318.75,16779.0
2025-05-19 12:20:00,318.75,319.44,318.75,319.43,37298.0,318.75,319.44,318.75,319.43,37298.0
2025-05-19 12:30:00,319.38,319.46,319.07,319.33,23782.0,319.38,319.46,319.07,319.33,23782.0
2025-05-19 12:40:00,319.37,319.58,319.06,319.45,21866.0,319.37,319.58,319.06,319.45,21866.0
2025-05-19 12:50:00,319.47,320.23,319.46,320.06,41627.0,319.47,320.23,319.46,320.06,41627.0
2025-05-19 13:00:00,320.02,320.1,319.72,320.01,30898.0,320.02,320.1,319.72,320.01,30898.0
2025-05-19 13:10:00,320.01,320.39,319.98,320.3,40328.0,320.01,320.39,319.98,320.3,40328.0
2025-05-19 13:20:00,320.27,320.89,320.21,320.73,28525.0,320.27,320.89,320.21,320.73,28525.0
2025-05-19 13:30:00,320.72,320.79,320.48,320.57,15086.0,320.72,320.79,320.48,320.57,15086.0
2025-05-19 13:40:00,320.57,320.65,320.21,320.24,7192.0,320.57,320.65,320.21,320.24,7192.0
2025-05-19 13:50:00,320.24,320.36,320.07,320.2,15579.0,320.24,320.36,320.07,320.2,15579.0
2025-05-19 14:00:00,320.11,320.5,320.09,320.5,6564.0,320.11,320.5,320.09,320.5,6564.0
2025-05-19 14:10:00,320.31,320.38,320.05,320.22,14168.0,320.31,320.38,320.05,320.22,14168.0
2025-05-19 14:20:00,320.15,320.4,320.12,320.12,5393.0,320.15,320.4,320.12,320.12,5393.0
2025-05-19 14:30:00,320.22,320.61,320.22,320.57,5896.0,320.22,320.61,320.22,320.57,5896.0
2025-05-19 14:40:00,320.43,320.55,320.32,320.5,27201.0,320.43,320.55,320.32,320.5,27201.0
2025-05-19 14:50:00,320.5,320.7,320.41,320.49,15297.0,320.5,320.7,320.41,320.49,15297.0
2025-05-19 15:00:00,320.53,320.6,320.09,320.13,19407.0,320.53,320.6,320.09,320.13,19407.0
2025-05-19 15:10:00,320.13,320.25,319.17,319.24,47520.0,320.13,320.25,319.17,319.24,47520.0
2025-05-19 15:20:00,319.13,319.31,318.82,318.93,11104.0,319.13,319.31,318.82,318.93,11104.0
2025-05-19 15:30:00,318.99,319.03,318.57,318.72,21237.0,318.99,319.03,318.57,318.72,21237.0
2025-05-19 15:40:00,318.67,318.84,318.42,318.72,39801.0,318.67,318.84,318.42,318.72,39801.0
2025-05-19 15:50:00,318.86,319.65,318.77,319.3,128452.0,318.86,319.65,318.77,319.3,128452.0
2025-05-20 09:30:00,318.46,319.39,317.39,317.91,90151.0,318.46,319.39,317.39,317.91,90151.0
2025-05-20 09:40:00,317.93,318.71,317.62,318.64,39074.0,317.93,318.71,317.62,318.64,39074.0
2025-05-20 09:50:00,318.64,319.84,318.55,319.68,39514.0,318.64,319.84,318.55,319.68,39514.0
2025-05-20 10:00:00,319.67,319.91,319.11,319.65,45329.0,319.67,319.91,319.11,319.65,45329.0
2025-05-20 10:10:00,319.6,319.9,319.22,319.81,46839.0,319.6,319.9,319.22,319.81,46839.0
2025-05-20 10:20:00,319.84,320.0,319.13,319.7,66678.0,319.84,320.0,319.13,319.7,66678.0
2025-05-20 10:30:00,319.66,320.11,319.33,320.11,28444.0,319.66,320.11,319.33,320.11,28444.0
2025-05-20 10:40:00,320.16,320.33,319.67,319.88,34010.0,320.16,320.33,319.67,319.88,34010.0
2025-05-20 10:50:00,319.79,319.88,319.19,319.42,59019.0,319.79,319.88,319.19,319.42,59019.0
2025-05-20 11:00:00,319.48,319.87,319.26,319.72,28385.0,319.48,319.87,319.26,319.72,28385.0
2025-05-20 11:10:00,319.67,319.94,319.6,319.7,36539.0,319.67,319.94,319.6,319.7,36539.0
2025-05-20 11:20:00,319.72,320.06,319.42,319.69,37512.0,319.72,320.06,319.42,319.69,37512.0
2025-05-20 11:30:00,319.62,319.7,319.24,319.26,33833.0,319.62,319.7,319.24,319.26,33833.0
2025-05-20 11:40:00,319.26,319.26,318.39,318.48,18482.0,319.26,319.26,318.39,318.48,18482.0
2025-05-20 11:50:00,318.5,318.75,318.38,318.64,10432.0,318.5,318.75,318.38,318.64,10432.0
2025-05-20 12:00:00,318.63,318.8,318.29,318.31,32205.0,318.63,318.8,318.29,318.31,32205.0
2025-05-20 12:10:00,318.35,318.35,317.82,317.82,21755.0,318.35,318.35,317.82,317.82,21755.0
2025-05-20 12:20:00,317.77,318.04,317.76,317.93,16481.0,317.77,318.04,317.76,317.93,16481.0
2025-05-20 12:30:00,317.92,318.43,317.89,318.43,13323.0,317.92,318.43,317.89,318.43,13323.0
2025-05-20 12:40:00,318.43,318.61,318.04,318.52,29805.0,318.43,318.61,318.04,318.52,29805.0
2025-05-20 12:50:00,318.51,318.61,318.23,318.31,25849.0,318.51,318.61,318.23,318.31,25849.0
2025-05-20 13:00:00,318.31,318.92,318.25,318.6,31093.0,318.31,318.92,318.25,318.6,31093.0
2025-05-20 13:10:00,318.6,318.93,318.6,318.77,21355.0,318.6,318.93,318.6,318.77,21355.0
2025-05-20 13:20:00,318.77,319.09,318.58,318.83,45321.0,318.77,319.09,318.58,318.83,45321.0
2025-05-20 13:30:00,318.83,319.17,318.69,319.06,54106.0,318.83,319.17,318.69,319.06,54106.0
2025-05-20 13:40:00,318.97,319.16,318.63,318.73,28539.0,318.97,319.16,318.63,318.73,28539.0
2025-05-20 13:50:00,318.68,318.98,318.64,318.9,17929.0,318.68,318.98,318.64,318.9,17929.0
2025-05-20 14:00:00,318.9,319.07,318.72,318.85,18958.0,318.9,319.07,318.72,318.85,18958.0
2025-05-20 14:10:00,318.85,318.99,318.68,318.8,24725.0,318.85,318.99,318.68,318.8,24725.0
2025-05-20 14:20:00,318.76,318.82,317.88,318.02,18014.0,318.76,318.82,317.88,318.02,18014.0
2025-05-20 14:30:00,317.93,318.44,317.88,318.43,16468.0,317.93,318.44,317.88,318.43,16468.0
2025-05-20 14:40:00,318.35,318.53,318.06,318.29,39947.0,318.35,318.53,318.06,318.29,39947.0
2025-05-20 14:50:00,318.29,318.51,318.18,318.33,15922.0,318.29,318.51,318.18,318.33,15922.0
2025-05-20 15:00:00,318.27,318.34,317.76,318.34,47731.0,318.27,318.34,317.76,318.34,47731.0
2025-05-20 15:10:00,318.23,318.55,318.2,318.39,34967.0,318.23,318.55,318.2,318.39,34967.0
2025-05-20 15:20:00,318.39,318.73,318.32,318.56,33083.0,318.39,318.73,318.32,318.56,33083.0
2025-05-20 15:30:00,318.55,318.94,318.47,318.82,33044.0,318.55,318.94,318.47,318.82,33044.0
2025-05-20 15:40:00,318.86,318.98,318.7,318.76,45488.0,318.86,318.98,318.7,318.76,45488.0
2025-05-20 15:50:00,318.68,320.25,318.65,320.03,180816.0,318.68,320.25,318.65,320.03,180816.0
2025-05-21 09:30:00,317.04,320.0,317.04,318.63,53155.0,317.04,320.0,317.04,318.63,53155.0
2025-05-21 09:40:00,318.57,319.79,318.43,319.6,42857.0,318.57,319.79,318.43,319.6,42857.0
2025-05-21 09:50:00,319.52,320.0,319.33,319.73,29766.0,319.52,320.0,319.33,319.73,29766.0
2025-05-21 10:00:00,319.75,320.81,319.75,320.49,30388.0,319.75,320.81,319.75,320.49,30388.0
2025-05-21 10:10:00,320.49,321.0,320.43,320.93,26020.0,320.49,321.0,320.43,320.93,26020.0
2025-05-21 10:20:00,320.82,321.3,320.27,320.88,55997.0,320.82,321.3,320.27,320.88,55997.0
2025-05-21 10:30:00,320.74,321.08,320.38,320.82,49343.0,320.74,321.08,320.38,320.82,49343.0
2025-05-21 10:40:00,320.82,321.09,319.75,320.41,78127.0,320.82,321.09,319.75,320.41,78127.0
2025-05-21 10:50:00,320.39,321.06,320.38,321.01,39802.0,320.39,321.06,320.38,321.01,39802.0
2025-05-21 11:00:00,321.02,321.15,320.38,321.15,39259.0,321.02,321.15,320.38,321.15,39259.0
2025-05-21 11:10:00,321.01,321.54,320.85,321.16,30710.0,321.01,321.54,320.85,321.16,30710.0
2025-05-21 11:20:00,321.26,321.55,320.63,321.22,46945.0,321.26,321.55,320.63,321.22,46945.0
2025-05-21 11:30:00,321.21,321.65,321.17,321.51,35234.0,321.21,321.65,321.17,321.51,35234.0
2025-05-21 11:40:00,321.53,321.81,321.23,321.65,32140.0,321.53,321.81,321.23,321.65,32140.0
2025-05-21 11:50:00,321.75,321.9,321.47,321.51,17219.0,321.75,321.9,321.47,321.51,17219.0
2025-05-21 12:00:00,321.59,322.25,321.39,322.16,18332.0,321.59,322.25,321.39,322.16,18332.0
2025-05-21 12:10:00,322.17,322.72,322.11,322.6,36647.0,322.17,322.72,322.11,322.6,36647.0
2025-05-21 12:20:00,322.59,322.6,321.99,322.53,38755.0,322.59,322.6,321.99,322.53,38755.0
2025-05-21 12:30:00,322.51,322.68,322.35,322.56,37273.0,322.51,322.68,322.35,322.56,37273.0
2025-05-21 12:40:00,322.58,322.81,322.45,322.73,17956.0,322.58,322.81,322.45,322.73,17956.0
2025-05-21 12:50:00,322.72,322.86,322.33,322.34,21614.0,322.72,322.86,322.33,322.34,21614.0
2025-05-21 13:00:00,322.39,322.44,321.39,321.42,114469.0,322.39,322.44,321.39,321.42,114469.0
2025-05-21 13:10:00,321.28,321.28,319.6,319.91,9833.0,321.28,321.28,319.6,319.91,9833.0
2025-05-21 13:20:00,319.6,319.6,318.14,318.14,16828.0,319.6,319.6,318.14,318.14,16828.0
2025-05-21 13:30:00,318.17,319.58,317.8,319.52,13879.0,318.17,319.58,317.8,319.52,13879.0
2025-05-21 13:40:00,319.61,319.74,319.01,319.07,15591.0,319.61,319.74,319.01,319.07,15591.0
2025-05-21 13:50:00,319.09,319.49,318.77,318.91,11703.0,319.09,319.49,318.77,318.91,11703.0
2025-05-21 14:00:00,319.06,319.06,318.42,318.98,14154.0,319.06,319.06,318.42,318.98,14154.0
2025-05-21 14:10:00,318.81,318.81,318.16,318.36,6659.0,318.81,318.81,318.16,318.36,6659.0
2025-05-21 14:20:00,318.34,318.8,317.7,318.54,13502.0,318.34,318.8,317.7,318.54,13502.0
2025-05-21 14:30:00,318.42,319.12,318.33,318.63,14077.0,318.42,319.12,318.33,318.63,14077.0
2025-05-21 14:40:00,318.72,319.01,318.05,318.09,15648.0,318.72,319.01,318.05,318.09,15648.0
2025-05-21 14:50:00,318.09,318.25,317.62,317.82,24031.0,318.09,318.25,317.62,317.82,24031.0
2025-05-21 15:00:00,317.81,317.88,316.59,316.77,60942.0,317.81,317.88,316.59,316.77,60942.0
2025-05-21 15:10:00,316.65,317.2,316.47,317.02,29195.0,316.65,317.2,316.47,317.02,29195.0
2025-05-21 15:20:00,317.01,317.18,316.42,316.53,26124.0,317.01,317.18,316.42,316.53,26124.0
2025-05-21 15:30:00,316.62,317.88,316.59,317.82,52214.0,316.62,317.88,316.59,317.82,52214.0
2025-05-21 15:40:00,317.87,318.25,317.7,317.93,47341.0,317.87,318.25,317.7,317.93,47341.0
2025-05-21 15:50:00,318.08,318.47,317.59,317.69,194453.0,318.08,318.47,317.59,317.69,194453.0
2025-05-22 09:30:00,317.51,318.98,316.98,318.37,75673.0,317.51,318.98,316.98,318.37,75673.0
2025-05-22 09:40:00,318.36,318.76,317.45,317.77,274518.0,318.36,318.76,317.45,317.77,274518.0
2025-05-22 09:50:00,317.62,318.95,317.42,318.87,63345.0,317.62,318.95,317.42,318.87,63345.0
2025-05-22 10:00:00,318.84,319.19,318.04,318.22,52836.0,318.84,319.19,318.04,318.22,52836.0
2025-05-22 10:10:00,318.22,318.35,317.69,318.02,51427.0,318.22,318.35,317.69,318.02,51427.0
2025-05-22 10:20:00,318.02,318.1,316.91,316.95,46435.0,318.02,318.1,316.91,316.95,46435.0
2025-05-22 10:30:00,316.94,317.3,316.52,316.65,55419.0,316.94,317.3,316.52,316.65,55419.0
2025-05-22 10:40:00,316.73,317.16,316.33,316.56,65680.0,316.73,317.16,316.33,316.56,65680.0
2025-05-22 10:50:00,316.69,316.93,316.04,316.92,59287.0,316.69,316.93,316.04,316.92,59287.0
2025-05-22 11:00:00,316.87,317.39,316.75,317.33,66401.0,316.87,317.39,316.75,317.33,66401.0
2025-05-22 11:10:00,317.18,317.56,316.62,316.95,29657.0,317.18,317.56,316.62,316.95,29657.0
2025-05-22 11:20:00,316.95,317.53,316.9,317.12,29371.0,316.95,317.53,316.9,317.12,29371.0
2025-05-22 11:30:00,317.0,317.42,316.78,316.79,17639.0,317.0,317.42,316.78,316.79,17639.0
2025-05-22 11:40:00,316.8,317.2,316.74,316.89,23270.0,316.8,317.2,316.74,316.89,23270.0
2025-05-22 11:50:00,316.91,317.12,316.8,317.06,22308.0,316.91,317.12,316.8,317.06,22308.0
2025-05-22 12:00:00,317.02,317.17,316.78,316.93,16309.0,317.02,317.17,316.78,316.93,16309.0
2025-05-22 12:10:00,317.01,317.65,316.96,317.3,25709.0,317.01,317.65,316.96,317.3,25709.0
2025-05-22 12:20:00,317.21,317.26,317.0,317.05,19635.0,317.21,317.26,317.0,317.05,19635.0
2025-05-22 12:30:00,317.07,317.35,316.93,317.17,12955.0,317.07,317.35,316.93,317.17,12955.0
2025-05-22 12:40:00,317.2,317.23,316.76,316.76,16102.0,317.2,317.23,316.76,316.76,16102.0
2025-05-22 12:50:00,316.82,316.98,316.5,316.59,19356.0,316.82,316.98,316.5,316.59,19356.0
2025-05-22 13:00:00,316.64,316.68,316.31,316.32,23251.0,316.64,316.68,316.31,316.32,23251.0
2025-05-22 13:10:00,316.31,316.9,316.27,316.76,29620.0,316.31,316.9,316.27,316.76,29620.0
2025-05-22 13:20:00,316.86,317.39,316.79,317.3,17484.0,316.86,317.39,316.79,317.3,17484.0
2025-05-22 13:30:00,317.26,317.67,317.22,317.62,10191.0,317.26,317.67,317.22,317.62,10191.0
2025-05-22 13:40:00,317.63,317.83,317.54,317.77,10451.0,317.63,317.83,317.54,317.77,10451.0
2025-05-22 13:50:00,317.79,317.95,317.58,317.72,12726.0,317.79,317.95,317.58,317.72,12726.0
2025-05-22 14:00:00,317.74,318.03,317.68,318.03,11652.0,317.74,318.03,317.68,318.03,11652.0
2025-05-22 14:10:00,317.89,318.28,317.81,318.08,13892.0,317.89,318.28,317.81,318.08,13892.0
2025-05-22 14:20:00,318.1,318.36,318.07,318.19,18773.0,318.1,318.36,318.07,318.19,18773.0
2025-05-22 14:30:00,318.15,318.2,317.83,317.83,16820.0,318.15,318.2,317.83,317.83,16820.0
2025-05-22 14:40:00,317.89,318.13,317.81,318.0,18141.0,317.89,318.13,317.81,318.0,18141.0
2025-05-22 14:50:00,318.05,318.26,317.89,318.08,20383.0,318.05,318.26,317.89,318.08,20383.0
2025-05-22 15:00:00,318.07,318.38,317.99,318.0,24150.0,318.07,318.38,317.99,318.0,24150.0
2025-05-22 15:10:00,317.97,318.08,317.79,317.88,25824.0,317.97,318.08,317.79,317.88,25824.0
2025-05-22 15:20:00,317.85,318.24,317.78,318.16,23033.0,317.85,318.24,317.78,318.16,23033.0
2025-05-22 15:30:00,318.19,318.31,317.71,317.76,25839.0,318.19,318.31,317.71,317.76,25839.0
2025-05-22 15:40:00,317.77,317.83,317.31,317.42,45311.0,317.77,317.83,317.31,317.42,45311.0
2025-05-22 15:50:00,317.52,317.83,316.12,316.37,207516.0,317.52,317.83,316.12,316.37,207516.0
2025-05-23 09:30:00,311.11,311.45,309.15,309.76,90140.0,311.11,311.45,309.15,309.76,90140.0
2025-05-23 09:40:00,309.57,309.68,308.54,308.82,43093.0,309.57,309.68,308.54,308.82,43093.0
2025-05-23 09:50:00,308.73,309.11,307.86,308.98,33573.0,308.73,309.11,307.86,308.98,33573.0
2025-05-23 10:00:00,308.93,310.66,308.92,310.19,96256.0,308.93,310.66,308.92,310.19,96256.0
2025-05-23 10:10:00,310.23,310.94,309.89,310.43,56338.0,310.23,310.94,309.89,310.43,56338.0
2025-05-23 10:20:00,310.44,311.35,309.96,310.83,46796.0,310.44,311.35,309.96,310.83,46796.0
2025-05-23 10:30:00,310.68,311.06,310.48,310.76,20433.0,310.68,311.06,310.48,310.76,20433.0
2025-05-23 10:40:00,310.6,310.91,310.38,310.55,21021.0,310.6,310.91,310.38,310.55,21021.0
2025-05-23 10:50:00,310.45,310.77,309.51,309.81,88088.0,310.45,310.77,309.51,309.81,88088.0
2025-05-23 11:00:00,309.98,310.35,309.75,310.35,26386.0,309.98,310.35,309.75,310.35,26386.0
2025-05-23 11:10:00,310.35,310.44,309.44,310.06,52671.0,310.35,310.44,309.44,310.06,52671.0
2025-05-23 11:20:00,310.16,310.8,309.92,310.72,31023.0,310.16,310.8,309.92,310.72,31023.0
2025-05-23 11:30:00,310.69,311.3,310.68,311.02,22883.0,310.69,311.3,310.68,311.02,22883.0
2025-05-23 11:40:00,311.14,311.19,310.51,310.51,13903.0,311.14,311.19,310.51,310.51,13903.0
2025-05-23 11:50:00,310.5,310.54,310.18,310.36,17721.0,310.5,310.54,310.18,310.36,17721.0
2025-05-23 12:00:00,310.41,310.72,310.16,310.28,24475.0,310.41,310.72,310.16,310.28,24475.0
2025-05-23 12:10:00,310.26,310.46,310.16,310.3,11489.0,310.26,310.46,310.16,310.3,11489.0
2025-05-23 12:20:00,310.4,310.82,310.38,310.52,11649.0,310.4,310.82,310.38,310.52,11649.0
2025-05-23 12:30:00,310.48,310.72,310.07,310.71,8452.0,310.48,310.72,310.07,310.71,8452.0
2025-05-23 12:40:00,310.71,310.79,310.57,310.79,9862.0,310.71,310.79,310.57,310.79,9862.0
2025-05-23 12:50:00,310.81,310.85,310.53,310.63,14600.0,310.81,310.85,310.53,310.63,14600.0
2025-05-23 13:00:00,310.63,310.81,310.38,310.68,36490.0,310.63,310.81,310.38,310.68,36490.0
2025-05-23 13:10:00,310.66,311.24,310.57,311.19,12632.0,310.66,311.24,310.57,311.19,12632.0
2025-05-23 13:20:00,311.1,311.2,310.89,311.11,13586.0,311.1,311.2,310.89,311.11,13586.0
2025-05-23 13:30:00,311.05,311.1,310.76,310.96,13150.0,311.05,311.1,310.76,310.96,13150.0
2025-05-23 13:40:00,310.94,311.47,310.88,311.39,7527.0,310.94,311.47,310.88,311.39,7527.0
2025-05-23 13:50:00,311.44,311.67,311.32,311.56,10294.0,311.44,311.67,311.32,311.56,10294.0
2025-05-23 14:00:00,311.63,311.73,311.46,311.48,10201.0,311.63,311.73,311.46,311.48,10201.0
2025-05-23 14:10:00,311.49,311.5,310.92,311.0,68988.0,311.49,311.5,310.92,311.0,68988.0
2025-05-23 14:20:00,310.86,311.13,310.5,310.73,46554.0,310.86,311.13,310.5,310.73,46554.0
2025-05-23 14:30:00,310.59,311.05,310.5,310.64,26960.0,310.59,311.05,310.5,310.64,26960.0
2025-05-23 14:40:00,310.69,311.03,310.63,310.95,24060.0,310.69,311.03,310.63,310.95,24060.0
2025-05-23 14:50:00,310.93,310.99,310.67,310.73,19350.0,310.93,310.99,310.67,310.73,19350.0
2025-05-23 15:00:00,310.66,310.96,310.5,310.88,21120.0,310.66,310.96,310.5,310.88,21120.0
2025-05-23 15:10:00,310.83,311.0,310.48,310.48,18767.0,310.83,311.0,310.48,310.48,18767.0
2025-05-23 15:20:00,310.47,310.6,310.16,310.26,22983.0,310.47,310.6,310.16,310.26,22983.0
2025-05-23 15:30:00,310.25,310.81,310.25,310.78,39587.0,310.25,310.81,310.25,310.78,39587.0
2025-05-23 15:40:00,310.73,310.82,309.98,310.09,74612.0,310.73,310.82,309.98,310.09,74612.0
2025-05-23 15:50:00,310.11,310.41,309.16,309.5,179922.0,310.11,310.41,309.16,309.5,179922.0
2025-05-27 09:30:00,313.52,314.17,312.01,313.83,142300.0,313.52,314.17,312.01,313.83,142300.0
2025-05-27 09:40:00,314.06,314.83,313.91,314.83,69181.0,314.06,314.83,313.91,314.83,69181.0
2025-05-27 09:50:00,314.84,314.96,314.3,314.58,54858.0,314.84,314.96,314.3,314.58,54858.0
2025-05-27 10:00:00,314.58,314.82,312.26,312.71,109504.0,314.58,314.82,312.26,312.71,109504.0
2025-05-27 10:10:00,312.59,313.14,312.37,312.8,45209.0,312.59,313.14,312.37,312.8,45209.0
2025-05-27 10:20:00,312.73,313.14,312.39,312.68,51911.0,312.73,313.14,312.39,312.68,51911.0
2025-05-27 10:30:00,312.8,313.16,312.69,313.07,22890.0,312.8,313.16,312.69,313.07,22890.0
2025-05-27 10:40:00,313.0,313.38,312.7,313.24,96503.0,313.0,313.38,312.7,313.24,96503.0
2025-05-27 10:50:00,313.35,313.75,313.24,313.7,18132.0,313.35,313.75,313.24,313.7,18132.0
2025-05-27 11:00:00,313.74,313.77,313.17,313.43,41352.0,313.74,313.77,313.17,313.43,41352.0
2025-05-27 11:10:00,313.4,313.91,313.16,313.61,24440.0,313.4,313.91,313.16,313.61,24440.0
2025-05-27 11:20:00,313.58,314.25,313.24,314.12,50438.0,313.58,314.25,313.24,314.12,50438.0
2025-05-27 11:30:00,314.08,314.33,313.78,314.0,19081.0,314.08,314.33,313.78,314.0,19081.0
2025-05-27 11:40:00,313.92,314.3,313.92,314.07,14409.0,313.92,314.3,313.92,314.07,14409.0
2025-05-27 11:50:00,314.07,314.21,313.68,313.78,29262.0,314.07,314.21,313.68,313.78,29262.0
2025-05-27 12:00:00,313.79,314.35,313.78,314.18,22157.0,313.79,314.35,313.78,314.18,22157.0
2025-05-27 12:10:00,314.32,314.47,314.08,314.25,21336.0,314.32,314.47,314.08,314.25,21336.0
2025-05-27 12:20:00,314.29,314.7,314.29,314.47,13870.0,314.29,314.7,314.29,314.47,13870.0
2025-05-27 12:30:00,314.5,315.24,314.46,315.23,25374.0,314.5,315.24,314.46,315.23,25374.0
2025-05-27 12:40:00,315.22,315.38,315.03,315.1,12370.0,315.22,315.38,315.03,315.1,12370.0
2025-05-27 12:50:00,315.1,315.39,315.06,315.38,13294.0,315.1,315.39,315.06,315.38,13294.0
2025-05-27 13:00:00,315.38,315.7,315.28,315.43,15878.0,315.38,315.7,315.28,315.43,15878.0
2025-05-27 13:10:00,315.44,315.46,315.0,315.15,16990.0,315.44,315.46,315.0,315.15,16990.0
2025-05-27 13:20:00,315.22,315.31,314.94,314.97,18625.0,315.22,315.31,314.94,314.97,18625.0
2025-05-27 13:30:00,314.99,315.34,314.9,315.13,32758.0,314.99,315.34,314.9,315.13,32758.0
2025-05-27 13:40:00,315.07,315.16,314.82,315.06,30818.0,315.07,315.16,314.82,315.06,30818.0
2025-05-27 13:50:00,315.1,315.41,314.99,315.32,28209.0,315.1,315.41,314.99,315.32,28209.0
2025-05-27 14:00:00,315.32,315.48,315.25,315.44,21917.0,315.32,315.48,315.25,315.44,21917.0
2025-05-27 14:10:00,315.41,315.57,315.13,315.29,30311.0,315.41,315.57,315.13,315.29,30311.0
2025-05-27 14:20:00,315.29,315.47,315.13,315.26,27417.0,315.29,315.47,315.13,315.26,27417.0
2025-05-27 14:30:00,315.26,315.48,315.2,315.35,29952.0,315.26,315.48,315.2,315.35,29952.0
2025-05-27 14:40:00,315.29,315.58,315.19,315.24,26718.0,315.29,315.58,315.19,315.24,26718.0
2025-05-27 14:50:00,315.28,315.45,315.1,315.3,21943.0,315.28,315.45,315.1,315.3,21943.0
2025-05-27 15:00:00,315.26,315.44,315.06,315.28,22908.0,315.26,315.44,315.06,315.28,22908.0
2025-05-27 15:10:00,315.27,315.31,314.9,314.94,26005.0,315.27,315.31,314.9,314.94,26005.0
2025-05-27 15:20:00,314.9,315.0,314.85,314.94,19723.0,314.9,315.0,314.85,314.94,19723.0
2025-05-27 15:30:00,314.99,315.06,314.68,314.98,51234.0,314.99,315.06,314.68,314.98,51234.0
2025-05-27 15:40:00,314.94,315.11,314.65,314.7,40109.0,314.94,315.11,314.65,314.7,40109.0
2025-05-27 15:50:00,314.72,315.4,314.57,315.39,284232.0,314.72,315.4,314.57,315.39,284232.0
2025-05-28 09:30:00,314.75,316.42,314.05,316.21,76145.0,314.75,316.42,314.05,316.21,76145.0
2025-05-28 09:40:00,316.4,317.21,316.15,316.89,86672.0,316.4,317.21,316.15,316.89,86672.0
2025-05-28 09:50:00,316.89,317.03,316.13,316.56,104264.0,316.89,317.03,316.13,316.56,104264.0
2025-05-28 10:00:00,316.67,317.39,316.38,316.92,34579.0,316.67,317.39,316.38,316.92,34579.0
2025-05-28 10:10:00,316.93,317.15,316.27,316.51,50869.0,316.93,317.15,316.27,316.51,50869.0
2025-05-28 10:20:00,316.35,316.77,316.28,316.43,46422.0,316.35,316.77,316.28,316.43,46422.0
2025-05-28 10:30:00,316.43,316.62,315.56,315.77,79852.0,316.43,316.62,315.56,315.77,79852.0
2025-05-28 10:40:00,315.76,316.16,315.28,315.31,31700.0,315.76,316.16,315.28,315.31,31700.0
2025-05-28 10:50:00,315.28,315.42,314.69,315.15,48433.0,315.28,315.42,314.69,315.15,48433.0
2025-05-28 11:00:00,315.16,315.4,314.63,314.75,47216.0,315.16,315.4,314.63,314.75,47216.0
2025-05-28 11:10:00,314.87,315.45,314.58,315.38,49433.0,314.87,315.45,314.58,315.38,49433.0
2025-05-28 11:20:00,315.45,315.49,314.65,314.83,43869.0,315.45,315.49,314.65,314.83,43869.0
2025-05-28 11:30:00,314.68,315.03,314.58,314.88,31995.0,314.68,315.03,314.58,314.88,31995.0
2025-05-28 11:40:00,314.86,315.01,314.58,314.65,26505.0,314.86,315.01,314.58,314.65,26505.0
2025-05-28 11:50:00,314.65,315.24,314.51,315.02,28432.0,314.65,315.24,314.51,315.02,28432.0
2025-05-28 12:00:00,315.02,315.66,315.02,315.66,30094.0,315.02,315.66,315.02,315.66,30094.0
2025-05-28 12:10:00,315.56,315.67,315.28,315.55,21491.0,315.56,315.67,315.28,315.55,21491.0
2025-05-28 12:20:00,315.57,315.6,315.26,315.52,23499.0,315.57,315.6,315.26,315.52,23499.0
2025-05-28 12:30:00,315.47,315.83,315.44,315.69,45383.0,315.47,315.83,315.44,315.69,45383.0
2025-05-28 12:40:00,315.69,316.23,315.59,316.02,20181.0,315.69,316.23,315.59,316.02,20181.0
2025-05-28 12:50:00,315.98,316.09,315.72,316.06,14736.0,315.98,316.09,315.72,316.06,14736.0
2025-05-28 13:00:00,316.1,316.28,315.92,316.1,14513.0,316.1,316.28,315.92,316.1,14513.0
2025-05-28 13:10:00,316.1,316.34,316.09,316.34,18780.0,316.1,316.34,316.09,316.34,18780.0
2025-05-28 13:20:00,316.36,316.44,316.01,316.06,23149.0,316.36,316.44,316.01,316.06,23149.0
2025-05-28 13:30:00,316.06,316.06,315.33,315.49,37706.0,316.06,316.06,315.33,315.49,37706.0
2025-05-28 13:40:00,315.49,315.57,315.19,315.47,36592.0,315.49,315.57,315.19,315.47,36592.0
2025-05-28 13:50:00,315.47,315.7,315.31,315.45,21256.0,315.47,315.7,315.31,315.45,21256.0
2025-05-28 14:00:00,315.44,315.72,315.37,315.62,18957.0,315.44,315.72,315.37,315.62,18957.0
2025-05-28 14:10:00,315.57,316.14,315.53,315.84,35435.0,315.57,316.14,315.53,315.84,35435.0
2025-05-28 14:20:00,315.84,316.11,315.8,316.11,26551.0,315.84,316.11,315.8,316.11,26551.0
2025-05-28 14:30:00,316.19,316.27,316.02,316.12,22551.0,316.19,316.27,316.02,316.12,22551.0
2025-05-28 14:40:00,316.09,316.16,315.73,315.99,95067.0,316.09,316.16,315.73,315.99,95067.0
2025-05-28 14:50:00,315.93,316.04,315.02,315.98,51399.0,315.93,316.04,315.02,315.98,51399.0
2025-05-28 15:00:00,316.02,316.39,315.87,316.26,24262.0,316.02,316.39,315.87,316.26,24262.0
2025-05-28 15:10:00,316.19,316.39,315.75,315.93,40904.0,316.19,316.39,315.75,315.93,40904.0
2025-05-28 15:20:00,315.92,315.99,315.58,315.6,26259.0,315.92,315.99,315.58,315.6,26259.0
2025-05-28 15:30:00,315.6,315.74,315.39,315.53,63950.0,315.6,315.74,315.39,315.53,63950.0
2025-05-28 15:40:00,315.53,315.86,315.3,315.66,56324.0,315.53,315.86,315.3,315.66,56324.0
2025-05-28 15:50:00,315.63,316.18,315.35,315.88,325116.0,315.63,316.18,315.35,315.88,325116.0
2025-05-29 09:30:00,317.52,318.06,316.86,317.27,102581.0,317.52,318.06,316.86,317.27,102581.0
2025-05-29 09:40:00,317.42,317.63,317.1,317.43,29380.0,317.42,317.63,317.1,317.43,29380.0
2025-05-29 09:50:00,317.33,318.0,317.22,317.52,31585.0,317.33,318.0,317.22,317.52,31585.0
2025-05-29 10:00:00,317.51,318.01,316.34,316.56,48696.0,317.51,318.01,316.34,316.56,48696.0
2025-05-29 10:10:00,316.56,317.09,316.55,316.79,32668.0,316.56,317.09,316.55,316.79,32668.0
2025-05-29 10:20:00,316.88,317.36,316.61,317.16,32572.0,316.88,317.36,316.61,317.16,32572.0
2025-05-29 10:30:00,317.13,317.3,316.82,316.89,24502.0,317.13,317.3,316.82,316.89,24502.0
2025-05-29 10:40:00,316.87,317.08,316.72,316.93,46065.0,316.87,317.08,316.72,316.93,46065.0
2025-05-29 10:50:00,316.93,317.39,316.85,317.25,25137.0,316.93,317.39,316.85,317.25,25137.0
2025-05-29 11:00:00,317.31,317.34,316.58,317.2,59784.0,317.31,317.34,316.58,317.2,59784.0
2025-05-29 11:10:00,317.09,317.39,316.66,316.67,23991.0,317.09,317.39,316.66,316.67,23991.0
2025-05-29 11:20:00,316.68,317.38,316.61,317.32,39842.0,316.68,317.38,316.61,317.32,39842.0
2025-05-29 11:30:00,317.38,317.38,316.32,316.32,13891.0,317.38,317.38,316.32,316.32,13891.0
2025-05-29 11:40:00,316.32,316.48,316.14,316.15,13093.0,316.32,316.48,316.14,316.15,13093.0
2025-05-29 11:50:00,316.03,316.52,314.98,315.12,20724.0,316.03,316.52,314.98,315.12,20724.0
2025-05-29 12:00:00,315.12,315.79,314.78,315.79,12674.0,315.12,315.79,314.78,315.79,12674.0
2025-05-29 12:10:00,315.77,316.83,315.7,316.74,29013.0,315.77,316.83,315.7,316.74,29013.0
2025-05-29 12:20:00,316.73,316.88,316.49,316.86,112107.0,316.73,316.88,316.49,316.86,112107.0
2025-05-29 12:30:00,316.74,316.99,316.66,316.95,26541.0,316.74,316.99,316.66,316.95,26541.0
2025-05-29 12:40:00,317.0,317.43,316.85,317.35,47562.0,317.0,317.43,316.85,317.35,47562.0
2025-05-29 12:50:00,317.35,317.7,317.23,317.63,50711.0,317.35,317.7,317.23,317.63,50711.0
2025-05-29 13:00:00,317.57,317.91,317.5,317.68,34809.0,317.57,317.91,317.5,317.68,34809.0
2025-05-29 13:10:00,317.62,317.96,317.3,317.3,37598.0,317.62,317.96,317.3,317.3,37598.0
2025-05-29 13:20:00,317.36,317.92,317.27,317.84,36498.0,317.36,317.92,317.27,317.84,36498.0
2025-05-29 13:30:00,317.77,318.07,317.72,318.0,34563.0,317.77,318.07,317.72,318.0,34563.0
2025-05-29 13:40:00,317.93,318.22,317.8,317.8,22133.0,317.93,318.22,317.8,317.8,22133.0
2025-05-29 13:50:00,317.77,318.33,317.76,317.85,24750.0,317.77,318.33,317.76,317.85,24750.0
2025-05-29 14:00:00,317.85,318.1,317.72,317.96,40850.0,317.85,318.1,317.72,317.96,40850.0
2025-05-29 14:10:00,317.84,318.1,317.47,317.55,16099.0,317.84,318.1,317.47,317.55,16099.0
2025-05-29 14:20:00,317.4,317.59,317.27,317.38,23864.0,317.4,317.59,317.27,317.38,23864.0
2025-05-29 14:30:00,317.38,318.16,317.38,318.16,37226.0,317.38,318.16,317.38,318.16,37226.0
2025-05-29 14:40:00,318.12,318.2,317.9,317.94,17407.0,318.12,318.2,317.9,317.94,17407.0
2025-05-29 14:50:00,317.94,318.12,317.53,317.77,29965.0,317.94,318.12,317.53,317.77,29965.0
2025-05-29 15:00:00,317.77,318.26,317.7,317.96,23421.0,317.77,318.26,317.7,317.96,23421.0
2025-05-29 15:10:00,317.99,318.03,317.64,317.92,19877.0,317.99,318.03,317.64,317.92,19877.0
2025-05-29 15:20:00,317.87,318.11,317.71,317.72,23929.0,317.87,318.11,317.71,317.72,23929.0
2025-05-29 15:30:00,317.72,317.96,317.68,317.74,32764.0,317.72,317.96,317.68,317.74,32764.0
2025-05-29 15:40:00,317.74,318.35,317.69,318.04,62663.0,317.74,318.35,317.69,318.04,62663.0
2025-05-29 15:50:00,318.11,318.43,317.32,317.82,132670.0,318.11,318.43,317.32,317.82,132670.0
2025-05-30 09:30:00,318.16,318.99,316.74,316.74,99035.0,318.16,318.99,316.74,316.74,99035.0
2025-05-30 09:40:00,316.73,316.96,316.27,316.52,31040.0,316.73,316.96,316.27,316.52,31040.0
2025-05-30 09:50:00,316.23,316.37,315.5,315.69,18657.0,316.23,316.37,315.5,315.69,18657.0
2025-05-30 10:00:00,315.67,316.7,315.61,316.61,23000.0,315.67,316.7,315.61,316.61,23000.0
2025-05-30 10:10:00,316.53,316.53,316.13,316.28,20733.0,316.53,316.53,316.13,316.28,20733.0
2025-05-30 10:20:00,316.3,316.33,316.06,316.23,26221.0,316.3,316.33,316.06,316.23,26221.0
2025-05-30 10:30:00,316.13,316.26,315.94,316.15,38113.0,316.13,316.26,315.94,316.15,38113.0
2025-05-30 10:40:00,316.09,316.2,315.64,316.17,35813.0,316.09,316.2,315.64,316.17,35813.0
2025-05-30 10:50:00,316.16,316.16,315.46,315.68,28211.0,316.16,316.16,315.46,315.68,28211.0
2025-05-30 11:00:00,315.73,315.98,315.59,315.89,21900.0,315.73,315.98,315.59,315.89,21900.0
2025-05-30 11:10:00,315.88,316.46,315.87,316.19,22248.0,315.88,316.46,315.87,316.19,22248.0
2025-05-30 11:20:00,316.28,316.84,316.28,316.74,24063.0,316.28,316.84,316.28,316.74,24063.0
2025-05-30 11:30:00,316.68,316.83,316.04,316.24,15549.0,316.68,316.83,316.04,316.24,15549.0
2025-05-30 11:40:00,316.2,316.37,315.87,316.19,16087.0,316.2,316.37,315.87,316.19,16087.0
2025-05-30 11:50:00,316.17,316.35,316.03,316.17,13960.0,316.17,316.35,316.03,316.17,13960.0
2025-05-30 12:00:00,316.24,316.45,316.0,316.43,16177.0,316.24,316.45,316.0,316.43,16177.0
2025-05-30 12:10:00,316.47,316.53,315.88,316.03,20475.0,316.47,316.53,315.88,316.03,20475.0
2025-05-30 12:20:00,316.03,316.13,314.8,314.86,21485.0,316.03,316.13,314.8,314.86,21485.0
2025-05-30 12:30:00,314.83,315.22,314.09,315.22,28903.0,314.83,315.22,314.09,315.22,28903.0
2025-05-30 12:40:00,315.22,315.55,314.63,314.84,27457.0,315.22,315.55,314.63,314.84,27457.0
2025-05-30 12:50:00,314.85,314.85,314.42,314.7,20907.0,314.85,314.85,314.42,314.7,20907.0
2025-05-30 13:00:00,314.54,315.12,314.46,315.0,23746.0,314.54,315.12,314.46,315.0,23746.0
2025-05-30 13:10:00,315.09,315.09,314.27,314.73,13268.0,315.09,315.09,314.27,314.73,13268.0
2025-05-30 13:20:00,314.73,314.73,314.31,314.72,11640.0,314.73,314.73,314.31,314.72,11640.0
2025-05-30 13:30:00,314.81,314.98,314.63,314.86,20267.0,314.81,314.98,314.63,314.86,20267.0
2025-05-30 13:40:00,314.82,314.9,314.56,314.68,17579.0,314.82,314.9,314.56,314.68,17579.0
2025-05-30 13:50:00,314.68,315.08,314.67,314.67,13112.0,314.68,315.08,314.67,314.67,13112.0
2025-05-30 14:00:00,314.75,315.36,314.74,315.29,29835.0,314.75,315.36,314.74,315.29,29835.0
2025-05-30 14:10:00,315.33,315.8,315.07,315.8,22059.0,315.33,315.8,315.07,315.8,22059.0
2025-05-30 14:20:00,315.64,315.85,315.52,315.6,13787.0,315.64,315.85,315.52,315.6,13787.0
2025-05-30 14:30:00,315.67,315.81,315.39,315.77,19571.0,315.67,315.81,315.39,315.77,19571.0
2025-05-30 14:40:00,315.75,315.92,315.47,315.91,15137.0,315.75,315.92,315.47,315.91,15137.0
2025-05-30 14:50:00,315.89,316.15,315.89,316.08,12370.0,315.89,316.15,315.89,316.08,12370.0
2025-05-30 15:00:00,316.09,316.7,316.09,316.42,18450.0,316.09,316.7,316.09,316.42,18450.0
2025-05-30 15:10:00,316.41,317.07,316.28,316.98,19327.0,316.41,317.07,316.28,316.98,19327.0
2025-05-30 15:20:00,316.98,317.36,316.68,317.28,20673.0,316.98,317.36,316.68,317.28,20673.0
2025-05-30 15:30:00,317.22,317.36,316.79,316.82,35558.0,317.22,317.36,316.79,316.82,35558.0
2025-05-30 15:40:00,316.75,316.84,315.76,316.41,111887.0,316.75,316.84,315.76,316.41,111887.0
2025-05-30 15:50:00,316.33,317.55,315.97,316.6,286453.0,316.33,317.55,315.97,316.6,286453.0
2025-06-02 09:30:00,313.63,314.47,312.6,312.87,112476.0,313.63,314.47,312.6,312.87,112476.0
2025-06-02 09:40:00,312.74,314.22,312.46,313.77,34085.0,312.74,314.22,312.46,313.77,34085.0
2025-06-02 09:50:00,313.79,313.97,312.8,312.99,35468.0,313.79,313.97,312.8,312.99,35468.0
2025-06-02 10:00:00,312.87,312.95,311.99,312.07,31734.0,312.87,312.95,311.99,312.07,31734.0
2025-06-02 10:10:00,311.96,312.65,311.2,312.65,38430.0,311.96,312.65,311.2,312.65,38430.0
2025-06-02 10:20:00,312.47,313.17,312.45,313.11,39062.0,312.47,313.17,312.45,313.11,39062.0
2025-06-02 10:30:00,313.11,313.69,312.84,313.06,21952.0,313.11,313.69,312.84,313.06,21952.0
2025-06-02 10:40:00,312.96,313.09,312.68,313.0,27091.0,312.96,313.09,312.68,313.0,27091.0
2025-06-02 10:50:00,312.98,313.64,312.93,313.5,28527.0,312.98,313.64,312.93,313.5,28527.0
2025-06-02 11:00:00,313.4,313.74,312.99,313.61,29075.0,313.4,313.74,312.99,313.61,29075.0
2025-06-02 11:10:00,313.64,313.71,313.26,313.36,22540.0,313.64,313.71,313.26,313.36,22540.0
2025-06-02 11:20:00,313.38,313.63,312.92,313.01,18769.0,313.38,313.63,312.92,313.01,18769.0
2025-06-02 11:30:00,313.03,313.25,312.77,312.9,21191.0,313.03,313.25,312.77,312.9,21191.0
2025-06-02 11:40:00,312.89,313.49,312.89,313.48,30684.0,312.89,313.49,312.89,313.48,30684.0
2025-06-02 11:50:00,313.51,313.84,313.41,313.66,14038.0,313.51,313.84,313.41,313.66,14038.0
2025-06-02 12:00:00,313.6,313.68,312.94,313.09,36868.0,313.6,313.68,312.94,313.09,36868.0
2025-06-02 12:10:00,313.05,313.09,312.6,312.8,15735.0,313.05,313.09,312.6,312.8,15735.0
2025-06-02 12:20:00,312.78,312.87,312.31,312.59,18290.0,312.78,312.87,312.31,312.59,18290.0
2025-06-02 12:30:00,312.59,313.0,312.58,312.79,15708.0,312.59,313.0,312.58,312.79,15708.0
2025-06-02 12:40:00,312.82,312.95,312.69,312.79,15841.0,312.82,312.95,312.69,312.79,15841.0
2025-06-02 12:50:00,312.86,313.56,312.85,313.38,46001.0,312.86,313.56,312.85,313.38,46001.0
2025-06-02 13:00:00,313.42,313.55,313.04,313.49,21549.0,313.42,313.55,313.04,313.49,21549.0
2025-06-02 13:10:00,313.4,313.48,313.15,313.25,12127.0,313.4,313.48,313.15,313.25,12127.0
2025-06-02 13:20:00,313.16,313.22,312.97,313.0,14818.0,313.16,313.22,312.97,313.0,14818.0
2025-06-02 13:30:00,312.92,313.44,312.86,313.41,32086.0,312.92,313.44,312.86,313.41,32086.0
2025-06-02 13:40:00,313.37,313.39,313.2,313.29,17109.0,313.37,313.39,313.2,313.29,17109.0
2025-06-02 13:50:00,313.34,313.68,313.21,313.58,22083.0,313.34,313.68,313.21,313.58,22083.0
2025-06-02 14:00:00,313.51,313.7,313.33,313.57,46582.0,313.51,313.7,313.33,313.57,46582.0
2025-06-02 14:10:00,313.57,314.26,313.48,314.14,37485.0,313.57,314.26,313.48,314.14,37485.0
2025-06-02 14:20:00,314.0,314.42,313.94,314.18,39695.0,314.0,314.42,313.94,314.18,39695.0
2025-06-02 14:30:00,314.19,314.49,314.19,314.35,22718.0,314.19,314.49,314.19,314.35,22718.0
2025-06-02 14:40:00,314.4,314.65,314.15,314.45,20844.0,314.4,314.65,314.15,314.45,20844.0
2025-06-02 14:50:00,314.43,314.94,314.39,314.65,18821.0,314.43,314.94,314.39,314.65,18821.0
2025-06-02 15:00:00,314.65,314.81,314.54,314.67,27305.0,314.65,314.81,314.54,314.67,27305.0
2025-06-02 15:10:00,314.72,314.8,314.39,314.41,16825.0,314.72,314.8,314.39,314.41,16825.0
2025-06-02 15:20:00,314.41,314.64,314.35,314.53,26998.0,314.41,314.64,314.35,314.53,26998.0
2025-06-02 15:30:00,314.5,314.6,314.35,314.41,22170.0,314.5,314.6,314.35,314.41,22170.0
2025-06-02 15:40:00,314.35,314.49,314.26,314.28,34167.0,314.35,314.49,314.26,314.28,34167.0
2025-06-02 15:50:00,314.34,314.67,314.15,314.52,149272.0,314.34,314.67,314.15,314.52,149272.0
2025-06-03 09:30:00,313.0,313.4,311.37,312.88,149661.0,313.0,313.4,311.37,312.88,149661.0
2025-06-03 09:40:00,312.99,313.44,312.12,312.22,189526.0,312.99,313.44,312.12,312.22,189526.0
2025-06-03 09:50:00,312.22,312.97,311.53,311.75,55383.0,312.22,312.97,311.53,311.75,55383.0
2025-06-03 10:00:00,311.75,312.6,311.54,311.66,85313.0,311.75,312.6,311.54,311.66,85313.0
2025-06-03 10:10:00,311.66,311.87,310.81,310.94,41791.0,311.66,311.87,310.81,310.94,41791.0
2025-06-03 10:20:00,310.95,311.6,310.6,311.44,65220.0,310.95,311.6,310.6,311.44,65220.0
2025-06-03 10:30:00,311.45,311.59,310.88,311.58,45257.0,311.45,311.59,310.88,311.58,45257.0
2025-06-03 10:40:00,311.73,312.33,311.36,312.23,32150.0,311.73,312.33,311.36,312.23,32150.0
2025-06-03 10:50:00,312.23,312.83,311.99,312.58,44023.0,312.23,312.83,311.99,312.58,44023.0
2025-06-03 11:00:00,312.7,313.8,312.7,313.39,24412.0,312.7,313.8,312.7,313.39,24412.0
2025-06-03 11:10:00,313.37,313.44,312.79,313.07,17762.0,313.37,313.44,312.79,313.07,17762.0
2025-06-03 11:20:00,312.99,313.38,312.89,313.27,22455.0,312.99,313.38,312.89,313.27,22455.0
2025-06-03 11:30:00,313.25,313.99,313.25,313.73,17908.0,313.25,313.99,313.25,313.73,17908.0
2025-06-03 11:40:00,313.67,313.9,313.41,313.69,36080.0,313.67,313.9,313.41,313.69,36080.0
2025-06-03 11:50:00,313.71,313.74,313.4,313.53,27901.0,313.71,313.74,313.4,313.53,27901.0
2025-06-03 12:00:00,313.42,313.51,313.2,313.22,13912.0,313.42,313.51,313.2,313.22,13912.0
2025-06-03 12:10:00,313.27,313.69,313.27,313.65,44639.0,313.27,313.69,313.27,313.65,44639.0
2025-06-03 12:20:00,313.57,313.88,313.37,313.44,19455.0,313.57,313.88,313.37,313.44,19455.0
2025-06-03 12:30:00,313.46,313.71,313.38,313.52,15451.0,313.46,313.71,313.38,313.52,15451.0
2025-06-03 12:40:00,313.52,313.52,313.3,313.49,12608.0,313.52,313.52,313.3,313.49,12608.0
2025-06-03 12:50:00,313.49,313.65,313.08,313.11,26127.0,313.49,313.65,313.08,313.11,26127.0
2025-06-03 13:00:00,313.09,313.09,312.6,312.72,45103.0,313.09,313.09,312.6,312.72,45103.0
2025-06-03 13:10:00,312.72,313.22,312.72,313.1,30986.0,312.72,313.22,312.72,313.1,30986.0
2025-06-03 13:20:00,313.09,313.27,313.0,313.0,16354.0,313.09,313.27,313.0,313.0,16354.0
2025-06-03 13:30:00,313.0,313.19,312.68,312.76,35052.0,313.0,313.19,312.68,312.76,35052.0
2025-06-03 13:40:00,312.76,313.01,312.35,312.5,175719.0,312.76,313.01,312.35,312.5,175719.0
2025-06-03 13:50:00,312.34,312.55,311.89,312.01,36392.0,312.34,312.55,311.89,312.01,36392.0
2025-06-03 14:00:00,312.01,312.12,311.34,312.05,81638.0,312.01,312.12,311.34,312.05,81638.0
2025-06-03 14:10:00,312.0,312.29,311.58,312.18,44308.0,312.0,312.29,311.58,312.18,44308.0
2025-06-03 14:20:00,312.18,312.7,312.13,312.7,19426.0,312.18,312.7,312.13,312.7,19426.0
2025-06-03 14:30:00,312.62,312.89,312.55,312.88,29896.0,312.62,312.89,312.55,312.88,29896.0
2025-06-03 14:40:00,312.88,313.19,312.5,313.06,49246.0,312.88,313.19,312.5,313.06,49246.0
2025-06-03 14:50:00,313.09,313.14,312.89,313.0,21383.0,313.09,313.14,312.89,313.0,21383.0
2025-06-03 15:00:00,312.97,313.12,312.8,312.99,34224.0,312.97,313.12,312.8,312.99,34224.0
2025-06-03 15:10:00,313.03,313.03,312.68,312.9,33601.0,313.03,313.03,312.68,312.9,33601.0
2025-06-03 15:20:00,312.85,312.98,312.68,312.82,23974.0,312.85,312.98,312.68,312.82,23974.0
2025-06-03 15:30:00,312.78,313.14,312.78,313.02,67748.0,312.78,313.14,312.78,313.02,67748.0
2025-06-03 15:40:00,312.98,312.98,312.3,312.45,81671.0,312.98,312.98,312.3,312.45,81671.0
2025-06-03 15:50:00,312.4,313.07,312.37,312.92,291648.0,312.4,313.07,312.37,312.92,291648.0
2025-06-04 09:30:00,315.11,316.29,314.38,316.0,53674.0,315.11,316.29,314.38,316.0,53674.0
2025-06-04 09:40:00,315.84,316.3,315.52,316.19,16475.0,315.84,316.3,315.52,316.19,16475.0
2025-06-04 09:50:00,316.28,316.49,315.65,315.93,33322.0,316.28,316.49,315.65,315.93,33322.0
2025-06-04 10:00:00,315.93,316.23,315.04,315.06,21994.0,315.93,316.23,315.04,315.06,21994.0
2025-06-04 10:10:00,315.19,315.69,315.07,315.62,12487.0,315.19,315.69,315.07,315.62,12487.0
2025-06-04 10:20:00,315.71,315.83,315.51,315.75,15478.0,315.71,315.83,315.51,315.75,15478.0
2025-06-04 10:30:00,315.77,316.17,315.74,315.94,12478.0,315.77,316.17,315.74,315.94,12478.0
2025-06-04 10:40:00,316.01,316.03,315.5,315.68,17682.0,316.01,316.03,315.5,315.68,17682.0
2025-06-04 10:50:00,315.72,316.37,315.4,316.36,11653.0,315.72,316.37,315.4,316.36,11653.0
2025-06-04 11:00:00,316.4,316.46,316.0,316.46,85570.0,316.4,316.46,316.0,316.46,85570.0
2025-06-04 11:10:00,316.35,316.63,316.26,316.44,21336.0,316.35,316.63,316.26,316.44,21336.0
2025-06-04 11:20:00,316.55,316.66,315.77,315.77,17132.0,316.55,316.66,315.77,315.77,17132.0
2025-06-04 11:30:00,315.71,315.8,315.48,315.61,26314.0,315.71,315.8,315.48,315.61,26314.0
2025-06-04 11:40:00,315.55,316.4,315.55,316.31,16525.0,315.55,316.4,315.55,316.31,16525.0
2025-06-04 11:50:00,316.46,316.47,316.02,316.14,4292.0,316.46,316.47,316.02,316.14,4292.0
2025-06-04 12:00:00,316.05,316.05,315.56,315.75,8627.0,316.05,316.05,315.56,315.75,8627.0
2025-06-04 12:10:00,315.75,315.75,315.48,315.75,5909.0,315.75,315.75,315.48,315.75,5909.0
2025-06-04 12:20:00,315.7,315.86,315.52,315.53,8929.0,315.7,315.86,315.52,315.53,8929.0
2025-06-04 12:30:00,315.48,315.76,315.45,315.65,83917.0,315.48,315.76,315.45,315.65,83917.0
2025-06-04 12:40:00,315.69,315.72,315.43,315.69,7317.0,315.69,315.72,315.43,315.69,7317.0
2025-06-04 12:50:00,315.62,315.63,315.33,315.47,6726.0,315.62,315.63,315.33,315.47,6726.0
2025-06-04 13:00:00,315.5,315.71,315.37,315.37,5771.0,315.5,315.71,315.37,315.37,5771.0
2025-06-04 13:10:00,315.44,315.7,315.44,315.6,6506.0,315.44,315.7,315.44,315.6,6506.0
2025-06-04 13:20:00,315.61,315.83,315.56,315.72,12443.0,315.61,315.83,315.56,315.72,12443.0
2025-06-04 13:30:00,315.72,315.92,315.62,315.81,27704.0,315.72,315.92,315.62,315.81,27704.0
2025-06-04 13:40:00,315.74,315.87,315.69,315.85,14603.0,315.74,315.87,315.69,315.85,14603.0
2025-06-04 13:50:00,315.79,315.97,315.62,315.83,41884.0,315.79,315.97,315.62,315.83,41884.0
2025-06-04 14:00:00,315.83,316.11,315.79,315.97,22582.0,315.83,316.11,315.79,315.97,22582.0
2025-06-04 14:10:00,315.99,316.19,315.72,316.13,18442.0,315.99,316.19,315.72,316.13,18442.0
2025-06-04 14:20:00,316.19,316.35,316.14,316.35,20729.0,316.19,316.35,316.14,316.35,20729.0
2025-06-04 14:30:00,316.35,316.48,316.26,316.42,17134.0,316.35,316.48,316.26,316.42,17134.0
2025-06-04 14:40:00,316.42,316.71,316.35,316.67,14508.0,316.42,316.71,316.35,316.67,14508.0
2025-06-04 14:50:00,316.67,316.79,316.53,316.65,20851.0,316.67,316.79,316.53,316.65,20851.0
2025-06-04 15:00:00,316.7,316.76,316.42,316.42,8753.0,316.7,316.76,316.42,316.42,8753.0
2025-06-04 15:10:00,316.44,316.78,316.37,316.37,18261.0,316.44,316.78,316.37,316.37,18261.0
2025-06-04 15:20:00,316.38,316.5,316.35,316.43,19378.0,316.38,316.5,316.35,316.43,19378.0
2025-06-04 15:30:00,316.43,316.58,316.14,316.19,31825.0,316.43,316.58,316.14,316.19,31825.0
2025-06-04 15:40:00,316.12,316.14,315.78,315.99,101058.0,316.12,316.14,315.78,315.99,101058.0
2025-06-04 15:50:00,315.94,316.54,315.8,316.41,224257.0,315.94,316.54,315.8,316.41,224257.0
2025-06-05 09:30:00,317.3,317.96,315.51,315.74,74752.0,317.3,317.96,315.51,315.74,74752.0
2025-06-05 09:40:00,315.83,316.49,315.7,316.35,75864.0,315.83,316.49,315.7,316.35,75864.0
2025-06-05 09:50:00,316.34,316.46,314.84,315.01,23859.0,316.34,316.46,314.84,315.01,23859.0
2025-06-05 10:00:00,315.02,315.27,314.55,314.55,33912.0,315.02,315.27,314.55,314.55,33912.0
2025-06-05 10:10:00,314.6,314.83,314.28,314.46,65961.0,314.6,314.83,314.28,314.46,65961.0
2025-06-05 10:20:00,314.44,315.67,314.25,315.35,91357.0,314.44,315.67,314.25,315.35,91357.0
2025-06-05 10:30:00,315.4,315.62,314.47,314.67,65569.0,315.4,315.62,314.47,314.67,65569.0
2025-06-05 10:40:00,314.43,315.04,313.82,313.82,89143.0,314.43,315.04,313.82,313.82,89143.0
2025-06-05 10:50:00,313.77,314.65,313.41,314.5,54550.0,313.77,314.65,313.41,314.5,54550.0
2025-06-05 11:00:00,314.48,315.09,314.48,314.93,41905.0,314.48,315.09,314.48,314.93,41905.0
2025-06-05 11:10:00,315.0,315.44,314.7,315.2,42698.0,315.0,315.44,314.7,315.2,42698.0
2025-06-05 11:20:00,315.18,315.34,314.66,315.02,50730.0,315.18,315.34,314.66,315.02,50730.0
2025-06-05 11:30:00,315.02,315.41,315.0,315.1,31290.0,315.02,315.41,315.0,315.1,31290.0
2025-06-05 11:40:00,315.14,315.45,314.82,315.28,38978.0,315.14,315.45,314.82,315.28,38978.0
2025-06-05 11:50:00,315.21,315.99,315.13,315.99,45164.0,315.21,315.99,315.13,315.99,45164.0
2025-06-05 12:00:00,315.82,316.18,315.77,316.11,39086.0,315.82,316.18,315.77,316.11,39086.0
2025-06-05 12:10:00,316.1,316.4,315.7,316.31,64785.0,316.1,316.4,315.7,316.31,64785.0
2025-06-05 12:20:00,316.43,316.43,315.86,316.36,41650.0,316.43,316.43,315.86,316.36,41650.0
2025-06-05 12:30:00,316.29,316.29,315.41,315.5,34409.0,316.29,316.29,315.41,315.5,34409.0
2025-06-05 12:40:00,315.43,315.63,314.59,314.92,62757.0,315.43,315.63,314.59,314.92,62757.0
2025-06-05 12:50:00,314.66,314.97,314.39,314.55,36980.0,314.66,314.97,314.39,314.55,36980.0
2025-06-05 13:00:00,314.48,314.79,314.21,314.49,26364.0,314.48,314.79,314.21,314.49,26364.0
2025-06-05 13:10:00,314.53,315.32,314.49,315.25,51517.0,314.53,315.32,314.49,315.25,51517.0
2025-06-05 13:20:00,315.17,315.73,315.14,315.73,38330.0,315.17,315.73,315.14,315.73,38330.0
2025-06-05 13:30:00,315.7,316.19,315.7,315.88,43191.0,315.7,316.19,315.7,315.88,43191.0
2025-06-05 13:40:00,315.84,316.13,315.74,315.83,31246.0,315.84,316.13,315.74,315.83,31246.0
2025-06-05 13:50:00,315.83,315.9,315.07,315.22,43109.0,315.83,315.9,315.07,315.22,43109.0
2025-06-05 14:00:00,315.14,315.24,314.51,314.74,33002.0,315.14,315.24,314.51,314.74,33002.0
2025-06-05 14:10:00,314.74,314.99,314.2,314.93,26646.0,314.74,314.99,314.2,314.93,26646.0
2025-06-05 14:20:00,314.81,315.16,314.69,315.06,29849.0,314.81,315.16,314.69,315.06,29849.0
2025-06-05 14:30:00,315.06,315.39,314.85,315.35,46270.0,315.06,315.39,314.85,315.35,46270.0
2025-06-05 14:40:00,315.35,315.96,315.27,315.86,36919.0,315.35,315.96,315.27,315.86,36919.0
2025-06-05 14:50:00,315.86,316.24,315.79,315.86,32695.0,315.86,316.24,315.79,315.86,32695.0
2025-06-05 15:00:00,315.86,316.23,315.82,316.05,29649.0,315.86,316.23,315.82,316.05,29649.0
2025-06-05 15:10:00,316.04,316.17,314.16,314.61,37493.0,316.04,316.17,314.16,314.61,37493.0
2025-06-05 15:20:00,314.51,314.91,314.23,314.58,34023.0,314.51,314.91,314.23,314.58,34023.0
2025-06-05 15:30:00,314.57,315.45,314.57,315.29,54627.0,314.57,315.45,314.57,315.29,54627.0
2025-06-05 15:40:00,315.36,315.5,315.09,315.33,72725.0,315.36,315.5,315.09,315.33,72725.0
2025-06-05 15:50:00,315.41,315.44,314.52,315.38,325240.0,315.41,315.44,314.52,315.38,325240.0
2025-06-06 09:30:00,318.42,318.99,316.8,318.97,82646.0,318.42,318.99,316.8,318.97,82646.0
2025-06-06 09:40:00,318.97,319.72,318.83,319.35,14339.0,318.97,319.72,318.83,319.35,14339.0
2025-06-06 09:50:00,319.25,319.86,318.96,319.77,12132.0,319.25,319.86,318.96,319.77,12132.0
2025-06-06 10:00:00,319.96,320.15,319.61,320.07,17071.0,319.96,320.15,319.61,320.07,17071.0
2025-06-06 10:10:00,319.98,319.98,319.06,319.18,9890.0,319.98,319.98,319.06,319.18,9890.0
2025-06-06 10:20:00,319.23,319.62,318.81,319.07,29874.0,319.23,319.62,318.81,319.07,29874.0
2025-06-06 10:30:00,318.98,319.21,318.66,319.16,57937.0,318.98,319.21,318.66,319.16,57937.0
2025-06-06 10:40:00,319.17,319.54,319.09,319.26,16476.0,319.17,319.54,319.09,319.26,16476.0
2025-06-06 10:50:00,319.18,319.38,318.99,319.06,13957.0,319.18,319.38,318.99,319.06,13957.0
2025-06-06 11:00:00,319.15,319.56,319.05,319.56,9838.0,319.15,319.56,319.05,319.56,9838.0
2025-06-06 11:10:00,319.49,319.64,318.16,318.23,14276.0,319.49,319.64,318.16,318.23,14276.0
2025-06-06 11:20:00,318.14,318.6,317.91,318.6,9268.0,318.14,318.6,317.91,318.6,9268.0
2025-06-06 11:30:00,318.56,318.63,318.26,318.26,37355.0,318.56,318.63,318.26,318.26,37355.0
2025-06-06 11:40:00,318.29,318.47,318.03,318.4,9517.0,318.29,318.47,318.03,318.4,9517.0
2025-06-06 11:50:00,318.43,318.43,318.02,318.25,12682.0,318.43,318.43,318.02,318.25,12682.0
2025-06-06 12:00:00,318.25,318.46,317.98,318.03,13840.0,318.25,318.46,317.98,318.03,13840.0
2025-06-06 12:10:00,318.14,318.27,317.63,317.68,49449.0,318.14,318.27,317.63,317.68,49449.0
2025-06-06 12:20:00,317.72,317.87,317.48,317.57,14591.0,317.72,317.87,317.48,317.57,14591.0
2025-06-06 12:30:00,317.51,317.6,317.1,317.15,5073.0,317.51,317.6,317.1,317.15,5073.0
2025-06-06 12:40:00,317.09,317.12,316.62,316.89,8831.0,317.09,317.12,316.62,316.89,8831.0
2025-06-06 12:50:00,316.79,316.87,316.38,316.86,9093.0,316.79,316.87,316.38,316.86,9093.0
2025-06-06 13:00:00,316.86,316.89,316.6,316.69,16617.0,316.86,316.89,316.6,316.69,16617.0
2025-06-06 13:10:00,316.69,316.79,316.42,316.67,9527.0,316.69,316.79,316.42,316.67,9527.0
2025-06-06 13:20:00,316.84,317.04,316.57,316.6,6825.0,316.84,317.04,316.57,316.6,6825.0
2025-06-06 13:30:00,316.52,316.87,316.52,316.86,13361.0,316.52,316.87,316.52,316.86,13361.0
2025-06-06 13:40:00,316.87,316.92,316.72,316.74,7644.0,316.87,316.92,316.72,316.74,7644.0
2025-06-06 13:50:00,316.79,316.84,316.48,316.7,9575.0,316.79,316.84,316.48,316.7,9575.0
2025-06-06 14:00:00,316.76,317.11,316.76,317.04,11722.0,316.76,317.11,316.76,317.04,11722.0
2025-06-06 14:10:00,316.98,317.1,316.85,317.1,7153.0,316.98,317.1,316.85,317.1,7153.0
2025-06-06 14:20:00,316.99,317.14,316.76,316.76,9811.0,316.99,317.14,316.76,316.76,9811.0
2025-06-06 14:30:00,316.85,317.14,316.8,316.8,14865.0,316.85,317.14,316.8,316.8,14865.0
2025-06-06 14:40:00,316.86,316.95,316.66,316.72,15033.0,316.86,316.95,316.66,316.72,15033.0
2025-06-06 14:50:00,316.77,316.97,316.61,316.68,12008.0,316.77,316.97,316.61,316.68,12008.0
2025-06-06 15:00:00,316.76,317.08,316.72,316.94,9690.0,316.76,317.08,316.72,316.94,9690.0
2025-06-06 15:10:00,316.94,317.17,316.89,317.09,18496.0,316.94,317.17,316.89,317.09,18496.0
2025-06-06 15:20:00,317.02,317.12,316.83,316.91,9829.0,317.02,317.12,316.83,316.91,9829.0
2025-06-06 15:30:00,316.9,317.09,316.82,316.89,21744.0,316.9,317.09,316.82,316.89,21744.0
2025-06-06 15:40:00,316.85,317.16,316.79,316.99,20757.0,316.85,317.16,316.79,316.99,20757.0
2025-06-06 15:50:00,317.06,317.67,316.96,317.59,188450.0,317.06,317.67,316.96,317.59,188450.0
2025-06-09 09:30:00,318.01,318.61,317.34,318.16,64435.0,318.01,318.61,317.34,318.16,64435.0
2025-06-09 09:40:00,318.15,319.23,317.94,318.18,44448.0,318.15,319.23,317.94,318.18,44448.0
2025-06-09 09:50:00,318.38,318.41,317.4,317.6,21979.0,318.38,318.41,317.4,317.6,21979.0
2025-06-09 10:00:00,317.71,317.71,316.55,316.55,26745.0,317.71,317.71,316.55,316.55,26745.0
2025-06-09 10:10:00,316.5,316.86,316.04,316.4,38728.0,316.5,316.86,316.04,316.4,38728.0
2025-06-09 10:20:00,316.4,316.79,316.36,316.38,16197.0,316.4,316.79,316.36,316.38,16197.0
2025-06-09 10:30:00,316.46,317.33,316.27,317.14,20280.0,316.46,317.33,316.27,317.14,20280.0
2025-06-09 10:40:00,317.12,317.19,316.51,316.64,23455.0,317.12,317.19,316.51,316.64,23455.0
2025-06-09 10:50:00,316.65,316.98,316.45,316.85,21890.0,316.65,316.98,316.45,316.85,21890.0
2025-06-09 11:00:00,316.85,317.11,316.74,317.05,31952.0,316.85,317.11,316.74,317.05,31952.0
2025-06-09 11:10:00,317.06,317.46,317.03,317.31,21018.0,317.06,317.46,317.03,317.31,21018.0
2025-06-09 11:20:00,317.32,317.46,316.93,317.18,20790.0,317.32,317.46,316.93,317.18,20790.0
2025-06-09 11:30:00,317.25,317.82,317.22,317.77,18941.0,317.25,317.82,317.22,317.77,18941.0
2025-06-09 11:40:00,317.81,318.02,317.7,317.81,13533.0,317.81,318.02,317.7,317.81,13533.0
2025-06-09 11:50:00,317.81,317.99,317.52,317.52,13293.0,317.81,317.99,317.52,317.52,13293.0
2025-06-09 12:00:00,317.49,317.49,317.04,317.15,38742.0,317.49,317.49,317.04,317.15,38742.0
2025-06-09 12:10:00,317.15,317.58,317.15,317.43,16749.0,317.15,317.58,317.15,317.43,16749.0
2025-06-09 12:20:00,317.48,317.71,317.45,317.65,15388.0,317.48,317.71,317.45,317.65,15388.0
2025-06-09 12:30:00,317.71,317.72,317.5,317.54,14702.0,317.71,317.72,317.5,317.54,14702.0
2025-06-09 12:40:00,317.5,317.79,317.49,317.7,14775.0,317.5,317.79,317.49,317.7,14775.0
2025-06-09 12:50:00,317.68,318.02,317.61,317.67,11020.0,317.68,318.02,317.61,317.67,11020.0
2025-06-09 13:00:00,317.67,317.88,317.63,317.79,11065.0,317.67,317.88,317.63,317.79,11065.0
2025-06-09 13:10:00,317.81,318.01,317.7,317.77,13580.0,317.81,318.01,317.7,317.77,13580.0
2025-06-09 13:20:00,317.8,318.29,317.68,318.15,12214.0,317.8,318.29,317.68,318.15,12214.0
2025-06-09 13:30:00,318.13,318.23,318.04,318.18,10147.0,318.13,318.23,318.04,318.18,10147.0
2025-06-09 13:40:00,318.12,318.38,318.12,318.18,14428.0,318.12,318.38,318.12,318.18,14428.0
2025-06-09 13:50:00,318.18,318.4,318.16,318.25,14749.0,318.18,318.4,318.16,318.25,14749.0
2025-06-09 14:00:00,318.24,318.39,318.09,318.33,43247.0,318.24,318.39,318.09,318.33,43247.0
2025-06-09 14:10:00,318.34,318.73,318.26,318.47,14585.0,318.34,318.73,318.26,318.47,14585.0
2025-06-09 14:20:00,318.48,318.57,318.08,318.13,17032.0,318.48,318.57,318.08,318.13,17032.0
2025-06-09 14:30:00,318.08,318.3,318.01,318.01,27138.0,318.08,318.3,318.01,318.01,27138.0
2025-06-09 14:40:00,318.03,318.17,317.93,318.17,12746.0,318.03,318.17,317.93,318.17,12746.0
2025-06-09 14:50:00,318.06,318.26,317.99,318.13,14911.0,318.06,318.26,317.99,318.13,14911.0
2025-06-09 15:00:00,318.13,318.25,318.05,318.1,11726.0,318.13,318.25,318.05,318.1,11726.0
2025-06-09 15:10:00,318.08,318.21,317.86,318.0,14433.0,318.08,318.21,317.86,318.0,14433.0
2025-06-09 15:20:00,317.88,317.95,317.73,317.79,12857.0,317.88,317.95,317.73,317.79,12857.0
2025-06-09 15:30:00,317.77,318.01,317.68,317.81,22099.0,317.77,318.01,317.68,317.81,22099.0
2025-06-09 15:40:00,317.79,318.01,317.55,317.92,51586.0,317.79,318.01,317.55,317.92,51586.0
2025-06-09 15:50:00,317.98,318.17,316.53,316.55,197512.0,317.98,318.17,316.53,316.55,197512.0
2025-06-10 09:30:00,317.57,318.6,317.0,318.3,95446.0,317.57,318.6,317.0,318.3,95446.0
2025-06-10 09:40:00,318.37,318.93,317.0,317.81,82208.0,318.37,318.93,317.0,317.81,82208.0
2025-06-10 09:50:00,317.8,318.62,317.77,318.62,29942.0,317.8,318.62,317.77,318.62,29942.0
2025-06-10 10:00:00,318.53,319.14,318.43,319.14,33504.0,318.53,319.14,318.43,319.14,33504.0
2025-06-10 10:10:00,319.08,319.63,319.02,319.63,32310.0,319.08,319.63,319.02,319.63,32310.0
2025-06-10 10:20:00,319.61,319.91,319.55,319.63,33504.0,319.61,319.91,319.55,319.63,33504.0
2025-06-10 10:30:00,319.58,320.52,319.2,320.52,104402.0,319.58,320.52,319.2,320.52,104402.0
2025-06-10 10:40:00,320.54,321.44,320.5,321.16,33404.0,320.54,321.44,320.5,321.16,33404.0
2025-06-10 10:50:00,321.16,321.32,320.93,320.97,24954.0,321.16,321.32,320.93,320.97,24954.0
2025-06-10 11:00:00,320.88,321.69,320.77,321.01,21636.0,320.88,321.69,320.77,321.01,21636.0
2025-06-10 11:10:00,321.11,321.11,320.46,320.52,11748.0,321.11,321.11,320.46,320.52,11748.0
2025-06-10 11:20:00,320.44,321.29,320.3,321.23,14684.0,320.44,321.29,320.3,321.23,14684.0
2025-06-10 11:30:00,321.23,321.34,320.4,320.8,16018.0,321.23,321.34,320.4,320.8,16018.0
2025-06-10 11:40:00,320.74,320.84,320.52,320.71,11808.0,320.74,320.84,320.52,320.71,11808.0
2025-06-10 11:50:00,320.57,320.8,320.51,320.57,14577.0,320.57,320.8,320.51,320.57,14577.0
2025-06-10 12:00:00,320.6,320.71,320.13,320.22,58859.0,320.6,320.71,320.13,320.22,58859.0
2025-06-10 12:10:00,320.18,320.25,319.91,320.08,14568.0,320.18,320.25,319.91,320.08,14568.0
2025-06-10 12:20:00,319.98,320.13,319.9,320.03,9035.0,319.98,320.13,319.9,320.03,9035.0
2025-06-10 12:30:00,320.06,320.6,320.05,320.5,30866.0,320.06,320.6,320.05,320.5,30866.0
2025-06-10 12:40:00,320.5,320.78,320.25,320.66,10738.0,320.5,320.78,320.25,320.66,10738.0
2025-06-10 12:50:00,320.77,320.89,320.67,320.78,12939.0,320.77,320.89,320.67,320.78,12939.0
2025-06-10 13:00:00,320.73,320.91,320.52,320.83,12499.0,320.73,320.91,320.52,320.83,12499.0
2025-06-10 13:10:00,320.84,321.11,320.75,320.81,12453.0,320.84,321.11,320.75,320.81,12453.0
2025-06-10 13:20:00,320.81,320.91,320.65,320.73,10502.0,320.81,320.91,320.65,320.73,10502.0
2025-06-10 13:30:00,320.66,320.74,320.54,320.61,10118.0,320.66,320.74,320.54,320.61,10118.0
2025-06-10 13:40:00,320.58,320.62,320.42,320.43,9072.0,320.58,320.62,320.42,320.43,9072.0
2025-06-10 13:50:00,320.39,320.53,320.07,320.12,8967.0,320.39,320.53,320.07,320.12,8967.0
2025-06-10 14:00:00,320.11,320.31,319.67,320.22,20719.0,320.11,320.31,319.67,320.22,20719.0
2025-06-10 14:10:00,320.12,320.3,320.03,320.16,16369.0,320.12,320.3,320.03,320.16,16369.0
2025-06-10 14:20:00,320.09,320.22,319.71,319.82,17506.0,320.09,320.22,319.71,319.82,17506.0
2025-06-10 14:30:00,319.78,319.99,319.58,319.97,10203.0,319.78,319.99,319.58,319.97,10203.0
2025-06-10 14:40:00,319.98,320.21,319.86,320.21,13941.0,319.98,320.21,319.86,320.21,13941.0
2025-06-10 14:50:00,320.23,320.84,320.19,320.71,17439.0,320.23,320.84,320.19,320.71,17439.0
2025-06-10 15:00:00,320.71,320.99,320.58,320.92,20407.0,320.71,320.99,320.58,320.92,20407.0
2025-06-10 15:10:00,320.96,321.0,320.52,320.6,17011.0,320.96,321.0,320.52,320.6,17011.0
2025-06-10 15:20:00,320.56,320.74,320.24,320.28,18314.0,320.56,320.74,320.24,320.28,18314.0
2025-06-10 15:30:00,320.23,320.59,320.2,320.5,15167.0,320.23,320.59,320.2,320.5,15167.0
2025-06-10 15:40:00,320.55,320.59,320.11,320.21,39032.0,320.55,320.59,320.11,320.21,39032.0
2025-06-10 15:50:00,320.26,321.0,320.01,320.87,120503.0,320.26,321.0,320.01,320.87,120503.0
2025-06-11 09:30:00,320.92,321.77,320.42,320.67,100974.0,320.92,321.77,320.42,320.67,100974.0
2025-06-11 09:40:00,320.77,320.77,318.75,318.96,11611.0,320.77,320.77,318.75,318.96,11611.0
2025-06-11 09:50:00,318.85,320.22,318.84,320.19,12991.0,318.85,320.22,318.84,320.19,12991.0
2025-06-11 10:00:00,320.37,320.91,320.23,320.7,22384.0,320.37,320.91,320.23,320.7,22384.0
2025-06-11 10:10:00,320.81,321.12,320.44,321.04,16290.0,320.81,321.12,320.44,321.04,16290.0
2025-06-11 10:20:00,321.04,321.04,320.48,320.85,30064.0,321.04,321.04,320.48,320.85,30064.0
2025-06-11 10:30:00,320.83,320.83,320.18,320.41,14510.0,320.83,320.83,320.18,320.41,14510.0
2025-06-11 10:40:00,320.4,320.75,320.14,320.64,12812.0,320.4,320.75,320.14,320.64,12812.0
2025-06-11 10:50:00,320.65,320.96,320.38,320.75,10428.0,320.65,320.96,320.38,320.75,10428.0
2025-06-11 11:00:00,320.92,321.41,320.92,320.97,24814.0,320.92,321.41,320.92,320.97,24814.0
2025-06-11 11:10:00,320.96,321.57,320.96,321.5,13519.0,320.96,321.57,320.96,321.5,13519.0
2025-06-11 11:20:00,321.45,321.45,320.78,320.88,23335.0,321.45,321.45,320.78,320.88,23335.0
2025-06-11 11:30:00,320.88,321.06,320.77,320.85,34389.0,320.88,321.06,320.77,320.85,34389.0
2025-06-11 11:40:00,320.93,321.0,320.19,320.3,21728.0,320.93,321.0,320.19,320.3,21728.0
2025-06-11 11:50:00,320.38,320.67,320.3,320.37,16756.0,320.38,320.67,320.3,320.37,16756.0
2025-06-11 12:00:00,320.37,320.44,319.63,319.86,9433.0,320.37,320.44,319.63,319.86,9433.0
2025-06-11 12:10:00,319.84,320.05,319.51,319.53,12701.0,319.84,320.05,319.51,319.53,12701.0
2025-06-11 12:20:00,319.55,320.32,319.46,320.15,6707.0,319.55,320.32,319.46,320.15,6707.0
2025-06-11 12:30:00,320.16,320.4,319.85,319.94,4953.0,320.16,320.4,319.85,319.94,4953.0
2025-06-11 12:40:00,319.87,320.23,319.61,320.15,7675.0,319.87,320.23,319.61,320.15,7675.0
2025-06-11 12:50:00,320.19,320.21,319.98,319.98,28433.0,320.19,320.21,319.98,319.98,28433.0
2025-06-11 13:00:00,319.96,320.59,319.95,320.44,15986.0,319.96,320.59,319.95,320.44,15986.0
2025-06-11 13:10:00,320.37,320.41,320.18,320.22,11536.0,320.37,320.41,320.18,320.22,11536.0
2025-06-11 13:20:00,320.21,320.63,320.2,320.57,27112.0,320.21,320.63,320.2,320.57,27112.0
2025-06-11 13:30:00,320.6,320.69,320.34,320.34,8887.0,320.6,320.69,320.34,320.34,8887.0
2025-06-11 13:40:00,320.36,320.51,319.98,320.16,12324.0,320.36,320.51,319.98,320.16,12324.0
2025-06-11 13:50:00,320.12,320.25,319.6,319.68,16765.0,320.12,320.25,319.6,319.68,16765.0
2025-06-11 14:00:00,319.64,319.79,318.49,319.09,16098.0,319.64,319.79,318.49,319.09,16098.0
2025-06-11 14:10:00,319.01,319.01,317.84,318.23,36157.0,319.01,319.01,317.84,318.23,36157.0
2025-06-11 14:20:00,318.4,318.84,318.27,318.27,9543.0,318.4,318.84,318.27,318.27,9543.0
2025-06-11 14:30:00,318.33,318.9,318.1,318.75,14353.0,318.33,318.9,318.1,318.75,14353.0
2025-06-11 14:40:00,318.72,318.91,318.54,318.91,6241.0,318.72,318.91,318.54,318.91,6241.0
2025-06-11 14:50:00,318.85,318.88,318.09,318.09,12837.0,318.85,318.88,318.09,318.09,12837.0
2025-06-11 15:00:00,318.08,318.27,317.86,318.13,16604.0,318.08,318.27,317.86,318.13,16604.0
2025-06-11 15:10:00,318.2,318.29,317.89,317.96,11655.0,318.2,318.29,317.89,317.96,11655.0
2025-06-11 15:20:00,317.87,318.55,317.86,318.26,20315.0,317.87,318.55,317.86,318.26,20315.0
2025-06-11 15:30:00,318.32,318.44,317.85,318.38,23007.0,318.32,318.44,317.85,318.38,23007.0
2025-06-11 15:40:00,318.37,318.71,318.32,318.38,16487.0,318.37,318.71,318.32,318.38,16487.0
2025-06-11 15:50:00,318.41,319.39,318.33,319.2,92226.0,318.41,319.39,318.33,319.2,92226.0
2025-06-12 09:30:00,317.5,317.98,316.11,317.08,87759.0,317.5,317.98,316.11,317.08,87759.0
2025-06-12 09:40:00,317.2,317.78,316.46,317.78,41020.0,317.2,317.78,316.46,317.78,41020.0
2025-06-12 09:50:00,317.68,317.81,317.2,317.46,48233.0,317.68,317.81,317.2,317.46,48233.0
2025-06-12 10:00:00,317.5,318.38,317.06,318.19,43828.0,317.5,318.38,317.06,318.19,43828.0
2025-06-12 10:10:00,318.0,318.59,317.76,318.54,13676.0,318.0,318.59,317.76,318.54,13676.0
2025-06-12 10:20:00,318.58,318.58,317.91,318.36,26170.0,318.58,318.58,317.91,318.36,26170.0
2025-06-12 10:30:00,318.36,318.62,318.18,318.33,32122.0,318.36,318.62,318.18,318.33,32122.0
2025-06-12 10:40:00,318.38,318.61,318.13,318.27,17487.0,318.38,318.61,318.13,318.27,17487.0
2025-06-12 10:50:00,318.32,318.46,318.06,318.07,25956.0,318.32,318.46,318.06,318.07,25956.0
2025-06-12 11:00:00,318.1,318.42,317.95,318.0,24581.0,318.1,318.42,317.95,318.0,24581.0
2025-06-12 11:10:00,318.0,318.22,317.63,317.73,31166.0,318.0,318.22,317.63,317.73,31166.0
2025-06-12 11:20:00,317.72,317.74,317.07,317.56,19996.0,317.72,317.74,317.07,317.56,19996.0
2025-06-12 11:30:00,317.56,317.67,317.24,317.53,13460.0,317.56,317.67,317.24,317.53,13460.0
2025-06-12 11:40:00,317.54,317.74,317.19,317.31,12793.0,317.54,317.74,317.19,317.31,12793.0
2025-06-12 11:50:00,317.25,317.66,317.15,317.66,10047.0,317.25,317.66,317.15,317.66,10047.0
2025-06-12 12:00:00,317.57,317.72,317.26,317.63,20875.0,317.57,317.72,317.26,317.63,20875.0
2025-06-12 12:10:00,317.64,317.86,317.6,317.64,17049.0,317.64,317.86,317.6,317.64,17049.0
2025-06-12 12:20:00,317.66,318.07,317.47,318.07,17047.0,317.66,318.07,317.47,318.07,17047.0
2025-06-12 12:30:00,317.9,318.23,317.58,318.23,32669.0,317.9,318.23,317.58,318.23,32669.0
2025-06-12 12:40:00,318.25,318.25,317.95,317.98,12317.0,318.25,318.25,317.95,317.98,12317.0
2025-06-12 12:50:00,317.97,318.03,317.79,317.81,8434.0,317.97,318.03,317.79,317.81,8434.0
2025-06-12 13:00:00,317.81,318.18,317.8,317.87,18170.0,317.81,318.18,317.8,317.87,18170.0
2025-06-12 13:10:00,317.88,318.07,317.81,317.98,16345.0,317.88,318.07,317.81,317.98,16345.0
2025-06-12 13:20:00,317.88,317.96,317.58,317.62,11807.0,317.88,317.96,317.58,317.62,11807.0
2025-06-12 13:30:00,317.59,317.93,317.59,317.77,11379.0,317.59,317.93,317.59,317.77,11379.0
2025-06-12 13:40:00,317.76,317.88,317.67,317.77,10716.0,317.76,317.88,317.67,317.77,10716.0
2025-06-12 13:50:00,317.77,317.86,317.6,317.78,17465.0,317.77,317.86,317.6,317.78,17465.0
2025-06-12 14:00:00,317.77,318.04,317.75,317.92,15932.0,317.77,318.04,317.75,317.92,15932.0
2025-06-12 14:10:00,317.96,317.96,317.74,317.81,22223.0,317.96,317.96,317.74,317.81,22223.0
2025-06-12 14:20:00,317.75,317.8,317.43,317.54,14170.0,317.75,317.8,317.43,317.54,14170.0
2025-06-12 14:30:00,317.51,317.69,317.4,317.5,16700.0,317.51,317.69,317.4,317.5,16700.0
2025-06-12 14:40:00,317.48,317.58,317.32,317.38,12529.0,317.48,317.58,317.32,317.38,12529.0
2025-06-12 14:50:00,317.38,317.6,317.33,317.6,39129.0,317.38,317.6,317.33,317.6,39129.0
2025-06-12 15:00:00,317.54,317.77,317.36,317.4,17045.0,317.54,317.77,317.36,317.4,17045.0
2025-06-12 15:10:00,317.42,317.62,317.33,317.48,20864.0,317.42,317.62,317.33,317.48,20864.0
2025-06-12 15:20:00,317.44,317.54,317.35,317.5,27281.0,317.44,317.54,317.35,317.5,27281.0
2025-06-12 15:30:00,317.48,317.73,317.34,317.66,33326.0,317.48,317.73,317.34,317.66,33326.0
2025-06-12 15:40:00,317.66,317.68,317.31,317.35,43620.0,317.66,317.68,317.31,317.35,43620.0
2025-06-12 15:50:00,317.28,318.14,317.13,318.13,135510.0,317.28,318.14,317.13,318.13,135510.0
2025-06-13 09:30:00,314.32,315.3,314.21,314.9,124798.0,314.32,315.3,314.21,314.9,124798.0
2025-06-13 09:40:00,314.74,315.26,314.21,314.8,47940.0,314.74,315.26,314.21,314.8,47940.0
2025-06-13 09:50:00,314.68,315.05,314.3,314.4,54659.0,314.68,315.05,314.3,314.4,54659.0
2025-06-13 10:00:00,314.5,314.97,314.44,314.76,67321.0,314.5,314.97,314.44,314.76,67321.0
2025-06-13 10:10:00,314.77,314.96,314.28,314.53,64449.0,314.77,314.96,314.28,314.53,64449.0
2025-06-13 10:20:00,314.42,314.81,313.93,314.04,84445.0,314.42,314.81,313.93,314.04,84445.0
2025-06-13 10:30:00,314.05,314.74,314.05,314.74,29999.0,314.05,314.74,314.05,314.74,29999.0
2025-06-13 10:40:00,314.63,314.87,313.93,314.0,39333.0,314.63,314.87,313.93,314.0,39333.0
2025-06-13 10:50:00,314.03,315.27,313.87,315.27,24980.0,314.03,315.27,313.87,315.27,24980.0
2025-06-13 11:00:00,315.19,315.53,315.1,315.36,18598.0,315.19,315.53,315.1,315.36,18598.0
2025-06-13 11:10:00,315.29,315.59,315.03,315.45,28159.0,315.29,315.59,315.03,315.45,28159.0
2025-06-13 11:20:00,315.5,315.77,315.27,315.68,20171.0,315.5,315.77,315.27,315.68,20171.0
2025-06-13 11:30:00,315.68,315.79,315.26,315.26,16180.0,315.68,315.79,315.26,315.26,16180.0
2025-06-13 11:40:00,315.25,316.1,315.22,316.1,20216.0,315.25,316.1,315.22,316.1,20216.0
2025-06-13 11:50:00,316.11,316.29,315.8,316.21,246802.0,316.11,316.29,315.8,316.21,246802.0
2025-06-13 12:00:00,316.22,317.0,316.22,316.94,37132.0,316.22,317.0,316.22,316.94,37132.0
2025-06-13 12:10:00,316.93,317.31,316.88,317.11,42054.0,316.93,317.31,316.88,317.11,42054.0
2025-06-13 12:20:00,317.11,317.15,316.69,316.74,31808.0,317.11,317.15,316.69,316.74,31808.0
2025-06-13 12:30:00,316.84,316.95,316.43,316.44,21587.0,316.84,316.95,316.43,316.44,21587.0
2025-06-13 12:40:00,316.41,316.71,316.41,316.62,25487.0,316.41,316.71,316.41,316.62,25487.0
2025-06-13 12:50:00,316.65,316.96,316.51,316.54,23418.0,316.65,316.96,316.51,316.54,23418.0
2025-06-13 13:00:00,316.47,316.54,315.81,315.81,16209.0,316.47,316.54,315.81,315.81,16209.0
2025-06-13 13:10:00,315.77,316.01,315.51,315.8,15312.0,315.77,316.01,315.51,315.8,15312.0
2025-06-13 13:20:00,315.8,316.2,315.71,315.78,9563.0,315.8,316.2,315.71,315.78,9563.0
2025-06-13 13:30:00,315.75,315.86,315.49,315.59,15599.0,315.75,315.86,315.49,315.59,15599.0
2025-06-13 13:40:00,315.6,315.76,315.31,315.31,11046.0,315.6,315.76,315.31,315.31,11046.0
2025-06-13 13:50:00,315.39,315.75,315.35,315.47,10492.0,315.39,315.75,315.35,315.47,10492.0
2025-06-13 14:00:00,315.52,315.75,314.8,314.88,26905.0,315.52,315.75,314.8,314.88,26905.0
2025-06-13 14:10:00,314.88,315.01,314.36,314.65,17557.0,314.88,315.01,314.36,314.65,17557.0
2025-06-13 14:20:00,314.65,314.77,313.86,313.88,15981.0,314.65,314.77,313.86,313.88,15981.0
2025-06-13 14:30:00,313.89,314.0,313.12,313.31,19121.0,313.89,314.0,313.12,313.31,19121.0
2025-06-13 14:40:00,313.31,313.6,313.18,313.18,12508.0,313.31,313.6,313.18,313.18,12508.0
2025-06-13 14:50:00,313.25,313.61,313.07,313.29,22848.0,313.25,313.61,313.07,313.29,22848.0
2025-06-13 15:00:00,313.25,313.4,312.66,313.09,20834.0,313.25,313.4,312.66,313.09,20834.0
2025-06-13 15:10:00,313.06,313.11,312.64,312.73,15782.0,313.06,313.11,312.64,312.73,15782.0
2025-06-13 15:20:00,312.73,312.97,312.21,312.43,20423.0,312.73,312.97,312.21,312.43,20423.0
2025-06-13 15:30:00,312.44,312.6,312.0,312.25,30948.0,312.44,312.6,312.0,312.25,30948.0
2025-06-13 15:40:00,312.18,312.48,311.57,311.85,61457.0,312.18,312.48,311.57,311.85,61457.0
2025-06-13 15:50:00,311.87,312.13,311.28,311.8,189513.0,311.87,312.13,311.28,311.8,189513.0
2025-06-16 09:30:00,314.33,316.65,313.88,315.49,75760.0,314.33,316.65,313.88,315.49,75760.0
2025-06-16 09:40:00,315.5,316.0,315.21,315.53,36250.0,315.5,316.0,315.21,315.53,36250.0
2025-06-16 09:50:00,315.54,316.29,315.21,315.85,62656.0,315.54,316.29,315.21,315.85,62656.0
2025-06-16 10:00:00,315.98,316.95,315.92,316.78,45584.0,315.98,316.95,315.92,316.78,45584.0
2025-06-16 10:10:00,316.78,317.02,316.27,316.52,35481.0,316.78,317.02,316.27,316.52,35481.0
2025-06-16 10:20:00,316.53,317.01,316.37,316.85,25001.0,316.53,317.01,316.37,316.85,25001.0
2025-06-16 10:30:00,316.87,317.05,316.3,316.44,25313.0,316.87,317.05,316.3,316.44,25313.0
2025-06-16 10:40:00,316.49,316.67,316.23,316.62,22589.0,316.49,316.67,316.23,316.62,22589.0
2025-06-16 10:50:00,316.64,317.0,316.3,316.65,52283.0,316.64,317.0,316.3,316.65,52283.0
2025-06-16 11:00:00,316.71,317.03,316.38,316.5,24398.0,316.71,317.03,316.38,316.5,24398.0
2025-06-16 11:10:00,316.43,316.57,315.94,315.94,15031.0,316.43,316.57,315.94,315.94,15031.0
2025-06-16 11:20:00,315.91,316.07,315.32,315.47,25622.0,315.91,316.07,315.32,315.47,25622.0
2025-06-16 11:30:00,315.49,315.55,314.88,315.25,15117.0,315.49,315.55,314.88,315.25,15117.0
2025-06-16 11:40:00,315.17,315.5,314.93,314.98,19202.0,315.17,315.5,314.93,314.98,19202.0
2025-06-16 11:50:00,314.95,315.15,314.46,314.46,21687.0,314.95,315.15,314.46,314.46,21687.0
2025-06-16 12:00:00,314.55,314.55,313.96,313.98,22024.0,314.55,314.55,313.96,313.98,22024.0
2025-06-16 12:10:00,313.98,314.22,313.8,314.0,27889.0,313.98,314.22,313.8,314.0,27889.0
2025-06-16 12:20:00,313.93,314.01,313.56,313.69,27275.0,313.93,314.01,313.56,313.69,27275.0
2025-06-16 12:30:00,313.69,314.22,313.69,314.12,16889.0,313.69,314.22,313.69,314.12,16889.0
2025-06-16 12:40:00,314.08,314.15,313.69,314.06,23595.0,314.08,314.15,313.69,314.06,23595.0
2025-06-16 12:50:00,314.1,314.15,313.83,313.95,19615.0,314.1,314.15,313.83,313.95,19615.0
2025-06-16 13:00:00,313.94,313.97,313.73,313.94,20105.0,313.94,313.97,313.73,313.94,20105.0
2025-06-16 13:10:00,313.9,314.04,313.7,313.86,25295.0,313.9,314.04,313.7,313.86,25295.0
2025-06-16 13:20:00,313.89,314.29,313.81,314.23,37064.0,313.89,314.29,313.81,314.23,37064.0
2025-06-16 13:30:00,314.24,314.39,314.05,314.16,25008.0,314.24,314.39,314.05,314.16,25008.0
2025-06-16 13:40:00,314.1,314.21,313.83,313.93,38295.0,314.1,314.21,313.83,313.93,38295.0
2025-06-16 13:50:00,313.9,314.04,313.36,313.48,23018.0,313.9,314.04,313.36,313.48,23018.0
2025-06-16 14:00:00,313.46,313.78,313.4,313.57,20085.0,313.46,313.78,313.4,313.57,20085.0
2025-06-16 14:10:00,313.58,313.59,313.0,313.06,24249.0,313.58,313.59,313.0,313.06,24249.0
2025-06-16 14:20:00,313.07,313.5,313.0,313.4,26423.0,313.07,313.5,313.0,313.4,26423.0
2025-06-16 14:30:00,313.41,313.57,313.0,313.08,34257.0,313.41,313.57,313.0,313.08,34257.0
2025-06-16 14:40:00,313.12,313.17,312.81,312.88,23878.0,313.12,313.17,312.81,312.88,23878.0
2025-06-16 14:50:00,312.88,313.52,312.86,313.39,26170.0,312.88,313.52,312.86,313.39,26170.0
2025-06-16 15:00:00,313.37,313.45,313.07,313.13,20673.0,313.37,313.45,313.07,313.13,20673.0
2025-06-16 15:10:00,313.1,313.32,313.02,313.21,30175.0,313.1,313.32,313.02,313.21,30175.0
2025-06-16 15:20:00,313.16,313.57,313.16,313.27,50096.0,313.16,313.57,313.16,313.27,50096.0
2025-06-16 15:30:00,313.26,313.55,313.22,313.49,52443.0,313.26,313.55,313.22,313.49,52443.0
2025-06-16 15:40:00,313.5,313.65,313.43,313.56,48566.0,313.5,313.65,313.43,313.56,48566.0
2025-06-16 15:50:00,313.55,314.4,313.4,314.38,132713.0,313.55,314.4,313.4,314.38,132713.0
2025-06-17 09:30:00,312.97,315.0,312.37,314.73,76331.0,312.97,315.0,312.37,314.73,76331.0
2025-06-17 09:40:00,314.57,315.95,314.43,315.64,37331.0,314.57,315.95,314.43,315.64,37331.0
2025-06-17 09:50:00,315.69,315.69,313.73,313.85,27012.0,315.69,315.69,313.73,313.85,27012.0
2025-06-17 10:00:00,313.93,313.95,313.11,313.62,58646.0,313.93,313.95,313.11,313.62,58646.0
2025-06-17 10:10:00,313.59,314.1,313.49,313.63,16349.0,313.59,314.1,313.49,313.63,16349.0
2025-06-17 10:20:00,313.72,314.24,313.66,314.22,33165.0,313.72,314.24,313.66,314.22,33165.0
2025-06-17 10:30:00,314.25,314.32,314.05,314.18,20341.0,314.25,314.32,314.05,314.18,20341.0
2025-06-17 10:40:00,314.26,314.29,313.77,313.99,22915.0,314.26,314.29,313.77,313.99,22915.0
2025-06-17 10:50:00,314.04,314.99,314.03,314.54,39816.0,314.04,314.99,314.03,314.54,39816.0
2025-06-17 11:00:00,314.44,315.34,314.41,315.19,19354.0,314.44,315.34,314.41,315.19,19354.0
2025-06-17 11:10:00,315.22,315.59,314.87,314.97,24921.0,315.22,315.59,314.87,314.97,24921.0
2025-06-17 11:20:00,314.9,314.9,314.47,314.52,19295.0,314.9,314.9,314.47,314.52,19295.0
2025-06-17 11:30:00,314.47,315.0,314.43,314.73,14834.0,314.47,315.0,314.43,314.73,14834.0
2025-06-17 11:40:00,314.7,314.92,314.53,314.61,16791.0,314.7,314.92,314.53,314.61,16791.0
2025-06-17 11:50:00,314.6,314.74,314.45,314.52,16864.0,314.6,314.74,314.45,314.52,16864.0
2025-06-17 12:00:00,314.46,314.63,314.18,314.28,33390.0,314.46,314.63,314.18,314.28,33390.0
2025-06-17 12:10:00,314.35,314.83,314.33,314.81,16225.0,314.35,314.83,314.33,314.81,16225.0
2025-06-17 12:20:00,314.85,314.96,314.7,314.91,29026.0,314.85,314.96,314.7,314.91,29026.0
2025-06-17 12:30:00,314.92,315.4,314.91,315.37,19173.0,314.92,315.4,314.91,315.37,19173.0
2025-06-17 12:40:00,315.34,315.34,314.67,314.77,19302.0,315.34,315.34,314.67,314.77,19302.0
2025-06-17 12:50:00,314.85,314.92,313.89,314.02,12353.0,314.85,314.92,313.89,314.02,12353.0
2025-06-17 13:00:00,313.9,314.55,313.9,314.37,17193.0,313.9,314.55,313.9,314.37,17193.0
2025-06-17 13:10:00,314.35,314.35,313.95,313.97,12491.0,314.35,314.35,313.95,313.97,12491.0
2025-06-17 13:20:00,313.95,314.03,313.54,313.57,8246.0,313.95,314.03,313.54,313.57,8246.0
2025-06-17 13:30:00,313.53,314.06,313.34,313.68,9840.0,313.53,314.06,313.34,313.68,9840.0
2025-06-17 13:40:00,313.59,313.84,312.99,313.0,6680.0,313.59,313.84,312.99,313.0,6680.0
2025-06-17 13:50:00,313.14,313.21,312.86,312.93,6631.0,313.14,313.21,312.86,312.93,6631.0
2025-06-17 14:00:00,312.89,312.89,312.28,312.79,24165.0,312.89,312.89,312.28,312.79,24165.0
2025-06-17 14:10:00,312.82,312.98,312.55,312.62,20814.0,312.82,312.98,312.55,312.62,20814.0
2025-06-17 14:20:00,312.69,312.77,312.49,312.67,11556.0,312.69,312.77,312.49,312.67,11556.0
2025-06-17 14:30:00,312.64,312.95,312.49,312.5,13953.0,312.64,312.95,312.49,312.5,13953.0
2025-06-17 14:40:00,312.41,312.51,312.2,312.47,12637.0,312.41,312.51,312.2,312.47,12637.0
2025-06-17 14:50:00,312.49,312.66,312.19,312.61,18210.0,312.49,312.66,312.19,312.61,18210.0
2025-06-17 15:00:00,312.65,312.69,311.95,312.29,14350.0,312.65,312.69,311.95,312.29,14350.0
2025-06-17 15:10:00,312.28,312.49,312.11,312.47,18647.0,312.28,312.49,312.11,312.47,18647.0
2025-06-17 15:20:00,312.46,312.86,312.41,312.72,25726.0,312.46,312.86,312.41,312.72,25726.0
2025-06-17 15:30:00,312.73,312.97,312.64,312.86,32449.0,312.73,312.97,312.64,312.86,32449.0
2025-06-17 15:40:00,312.88,312.91,312.58,312.74,23846.0,312.88,312.91,312.58,312.74,23846.0
2025-06-17 15:50:00,312.81,312.82,311.85,312.08,113058.0,312.81,312.82,311.85,312.08,113058.0
2025-06-18 09:30:00,314.2,314.2,312.29,312.85,90733.0,314.2,314.2,312.29,312.85,90733.0
2025-06-18 09:40:00,312.85,312.85,311.51,312.06,48594.0,312.85,312.85,311.51,312.06,48594.0
2025-06-18 09:50:00,312.12,312.81,311.48,311.48,32379.0,312.12,312.81,311.48,311.48,32379.0
2025-06-18 10:00:00,311.52,311.59,309.99,311.13,89705.0,311.52,311.59,309.99,311.13,89705.0
2025-06-18 10:10:00,311.07,312.02,311.05,311.44,40606.0,311.07,312.02,311.05,311.44,40606.0
2025-06-18 10:20:00,311.37,311.58,311.04,311.49,56828.0,311.37,311.58,311.04,311.49,56828.0
2025-06-18 10:30:00,311.47,311.86,311.32,311.44,44647.0,311.47,311.86,311.32,311.44,44647.0
2025-06-18 10:40:00,311.44,312.2,311.18,312.04,51443.0,311.44,312.2,311.18,312.04,51443.0
2025-06-18 10:50:00,312.02,312.13,311.71,311.81,31253.0,312.02,312.13,311.71,311.81,31253.0
2025-06-18 11:00:00,311.81,312.0,311.64,311.7,41267.0,311.81,312.0,311.64,311.7,41267.0
2025-06-18 11:10:00,311.73,312.04,311.7,311.93,35879.0,311.73,312.04,311.7,311.93,35879.0
2025-06-18 11:20:00,311.94,311.94,310.78,310.92,22981.0,311.94,311.94,310.78,310.92,22981.0
2025-06-18 11:30:00,310.92,311.3,310.74,310.77,37047.0,310.92,311.3,310.74,310.77,37047.0
2025-06-18 11:40:00,310.77,310.77,310.27,310.32,30120.0,310.77,310.77,310.27,310.32,30120.0
2025-06-18 11:50:00,310.35,310.67,309.97,310.0,29924.0,310.35,310.67,309.97,310.0,29924.0
2025-06-18 12:00:00,310.0,310.78,309.92,310.76,40870.0,310.0,310.78,309.92,310.76,40870.0
2025-06-18 12:10:00,310.77,310.83,310.41,310.41,25456.0,310.77,310.83,310.41,310.41,25456.0
2025-06-18 12:20:00,310.42,310.47,309.59,309.65,25675.0,310.42,310.47,309.59,309.65,25675.0
2025-06-18 12:30:00,309.7,309.91,309.34,309.9,56170.0,309.7,309.91,309.34,309.9,56170.0
2025-06-18 12:40:00,309.91,310.05,309.84,309.89,15635.0,309.91,310.05,309.84,309.89,15635.0
2025-06-18 12:50:00,309.99,310.36,309.9,310.26,26749.0,309.99,310.36,309.9,310.26,26749.0
2025-06-18 13:00:00,310.2,310.25,309.87,309.94,32331.0,310.2,310.25,309.87,309.94,32331.0
2025-06-18 13:10:00,309.92,310.21,309.71,310.21,21401.0,309.92,310.21,309.71,310.21,21401.0
2025-06-18 13:20:00,310.13,310.17,309.35,309.35,19435.0,310.13,310.17,309.35,309.35,19435.0
2025-06-18 13:30:00,309.32,309.45,308.87,309.42,39382.0,309.32,309.45,308.87,309.42,39382.0
2025-06-18 13:40:00,309.43,310.01,309.32,309.96,25503.0,309.43,310.01,309.32,309.96,25503.0
2025-06-18 13:50:00,309.95,310.23,309.84,309.97,33440.0,309.95,310.23,309.84,309.97,33440.0
2025-06-18 14:00:00,310.13,310.63,309.47,309.68,64995.0,310.13,310.63,309.47,309.68,64995.0
2025-06-18 14:10:00,309.53,310.23,309.47,310.0,13024.0,309.53,310.23,309.47,310.0,13024.0
2025-06-18 14:20:00,309.99,310.3,309.71,310.06,43446.0,309.99,310.3,309.71,310.06,43446.0
2025-06-18 14:30:00,309.98,310.21,309.41,309.66,50617.0,309.98,310.21,309.41,309.66,50617.0
2025-06-18 14:40:00,309.62,310.39,309.2,309.25,51202.0,309.62,310.39,309.2,309.25,51202.0
2025-06-18 14:50:00,309.16,309.22,307.51,308.03,52987.0,309.16,309.22,307.51,308.03,52987.0
2025-06-18 15:00:00,307.95,308.48,307.57,307.94,71970.0,307.95,308.48,307.57,307.94,71970.0
2025-06-18 15:10:00,307.97,308.49,307.42,308.09,41436.0,307.97,308.49,307.42,308.09,41436.0
2025-06-18 15:20:00,308.0,308.36,306.81,306.87,69422.0,308.0,308.36,306.81,306.87,69422.0
2025-06-18 15:30:00,306.83,307.7,306.68,307.32,89770.0,306.83,307.7,306.68,307.32,89770.0
2025-06-18 15:40:00,307.35,307.69,307.11,307.17,144374.0,307.35,307.69,307.11,307.17,144374.0
2025-06-18 15:50:00,307.1,307.32,305.87,306.21,403715.0,307.1,307.32,305.87,306.21,403715.0
2025-06-20 09:30:00,281.43,287.37,273.19,286.8,943191.0,281.43,287.37,273.19,286.8,943191.0
2025-06-20 09:40:00,287.03,287.4,282.08,282.95,410642.0,287.03,287.4,282.08,282.95,410642.0
2025-06-20 09:50:00,283.0,283.03,280.85,282.07,224502.0,283.0,283.03,280.85,282.07,224502.0
2025-06-20 10:00:00,281.99,285.08,281.08,284.96,283122.0,281.99,285.08,281.08,284.96,283122.0
2025-06-20 10:10:00,285.0,287.13,284.58,286.0,195504.0,285.0,287.13,284.58,286.0,195504.0
2025-06-20 10:20:00,286.0,288.7,285.68,288.33,299379.0,286.0,288.7,285.68,288.33,299379.0
2025-06-20 10:30:00,288.33,288.49,286.4,287.53,226762.0,288.33,288.49,286.4,287.53,226762.0
2025-06-20 10:40:00,287.51,288.87,286.63,288.45,169279.0,287.51,288.87,286.63,288.45,169279.0
2025-06-20 10:50:00,288.59,288.86,287.22,287.89,139434.0,288.59,288.86,287.22,287.89,139434.0
2025-06-20 11:00:00,287.83,288.56,286.0,287.03,86287.0,287.83,288.56,286.0,287.03,86287.0
2025-06-20 11:10:00,286.92,288.35,286.92,287.69,100064.0,286.92,288.35,286.92,287.69,100064.0
2025-06-20 11:20:00,287.69,287.87,286.5,287.06,60620.0,287.69,287.87,286.5,287.06,60620.0
2025-06-20 11:30:00,287.08,287.12,285.43,285.43,75571.0,287.08,287.12,285.43,285.43,75571.0
2025-06-20 11:40:00,285.39,286.85,285.02,286.48,71151.0,285.39,286.85,285.02,286.48,71151.0
2025-06-20 11:50:00,286.41,286.93,284.82,285.22,85069.0,286.41,286.93,284.82,285.22,85069.0
2025-06-20 12:00:00,285.22,285.45,284.49,285.01,99293.0,285.22,285.45,284.49,285.01,99293.0
2025-06-20 12:10:00,285.06,285.3,284.2,284.31,62846.0,285.06,285.3,284.2,284.31,62846.0
2025-06-20 12:20:00,284.38,285.12,284.34,284.96,64231.0,284.38,285.12,284.34,284.96,64231.0
2025-06-20 12:30:00,284.97,285.03,284.18,284.5,75497.0,284.97,285.03,284.18,284.5,75497.0
2025-06-20 12:40:00,284.5,285.08,284.24,284.68,65701.0,284.5,285.08,284.24,284.68,65701.0
2025-06-20 12:50:00,284.67,284.83,283.58,283.75,107741.0,284.67,284.83,283.58,283.75,107741.0
2025-06-20 13:00:00,283.74,284.52,283.73,284.15,56752.0,283.74,284.52,283.73,284.15,56752.0
2025-06-20 13:10:00,284.19,284.42,283.68,283.75,45822.0,284.19,284.42,283.68,283.75,45822.0
2025-06-20 13:20:00,283.75,284.22,283.39,283.97,60977.0,283.75,284.22,283.39,283.97,60977.0
2025-06-20 13:30:00,283.99,284.16,283.33,283.47,68826.0,283.99,284.16,283.33,283.47,68826.0
2025-06-20 13:40:00,283.47,284.31,283.47,284.27,55830.0,283.47,284.31,283.47,284.27,55830.0
2025-06-20 13:50:00,284.28,284.54,283.91,284.06,86285.0,284.28,284.54,283.91,284.06,86285.0
2025-06-20 14:00:00,283.99,284.93,283.92,284.8,64576.0,283.99,284.93,283.92,284.8,64576.0
2025-06-20 14:10:00,284.79,285.2,284.58,285.17,60490.0,284.79,285.2,284.58,285.17,60490.0
2025-06-20 14:20:00,285.09,285.54,284.54,284.76,90472.0,285.09,285.54,284.54,284.76,90472.0
2025-06-20 14:30:00,284.81,286.02,284.71,285.31,82988.0,284.81,286.02,284.71,285.31,82988.0
2025-06-20 14:40:00,285.28,285.28,284.6,284.76,60431.0,285.28,285.28,284.6,284.76,60431.0
2025-06-20 14:50:00,284.74,284.82,284.24,284.44,85785.0,284.74,284.82,284.24,284.44,85785.0
2025-06-20 15:00:00,284.37,284.76,284.11,284.17,57826.0,284.37,284.76,284.11,284.17,57826.0
2025-06-20 15:10:00,284.17,284.68,284.12,284.54,53339.0,284.17,284.68,284.12,284.54,53339.0
2025-06-20 15:20:00,284.57,284.99,284.33,284.93,79455.0,284.57,284.99,284.33,284.93,79455.0
2025-06-20 15:30:00,284.92,285.42,284.28,284.59,143191.0,284.92,285.42,284.28,284.59,143191.0
2025-06-20 15:40:00,284.53,285.84,284.42,285.84,175018.0,284.53,285.84,284.42,285.84,175018.0
2025-06-20 15:50:00,285.83,286.41,285.23,285.49,578954.0,285.83,286.41,285.23,285.49,578954.0